date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,40.75,40.75,40.23,40.23,68700.0,30.8925,30.8925,30.4982,30.4982,68700.0
2005-01-03 09:40:00,40.23,40.26,39.3,39.45,154700.0,30.4982,30.521,29.7932,29.9069,154700.0
2005-01-03 09:50:00,39.45,39.61,39.25,39.51,111000.0,29.9069,30.0282,29.7553,29.9524,111000.0
2005-01-03 10:00:00,39.49,39.52,38.88,39.01,145400.0,29.9373,29.96,29.4748,29.5734,145400.0
2005-01-03 10:10:00,39.01,39.06,38.89,39.06,133800.0,29.5734,29.6113,29.4824,29.6113,133800.0
2005-01-03 10:20:00,39.06,39.4,39.05,39.26,104000.0,29.6113,29.869,29.6037,29.7629,104000.0
2005-01-03 10:30:00,39.26,39.33,39.15,39.28,104000.0,29.7629,29.816,29.6795,29.7781,104000.0
2005-01-03 10:40:00,39.28,39.57,39.28,39.53,91500.0,29.7781,29.9979,29.7781,29.9676,91500.0
2005-01-03 10:50:00,39.52,39.69,39.52,39.65,53400.0,29.96,30.0889,29.96,30.0585,53400.0
2005-01-03 11:00:00,39.65,39.65,39.4,39.44,59200.0,30.0585,30.0585,29.869,29.8993,59200.0
2005-01-03 11:10:00,39.48,39.54,39.38,39.54,30400.0,29.9297,29.9752,29.8539,29.9752,30400.0
2005-01-03 11:20:00,39.53,39.57,39.46,39.54,72900.0,29.9676,29.9979,29.9145,29.9752,72900.0
2005-01-03 11:30:00,39.56,39.59,39.5,39.52,12600.0,29.9903,30.0131,29.9448,29.96,12600.0
2005-01-03 11:40:00,39.5,39.53,39.41,39.51,20400.0,29.9448,29.9676,29.8766,29.9524,20400.0
2005-01-03 11:50:00,39.5,39.53,39.48,39.49,9900.0,29.9448,29.9676,29.9297,29.9373,9900.0
2005-01-03 12:00:00,39.47,39.66,39.47,39.65,35600.0,29.9221,30.0661,29.9221,30.0585,35600.0
2005-01-03 12:10:00,39.65,39.66,39.57,39.58,12500.0,30.0585,30.0661,29.9979,30.0055,12500.0
2005-01-03 12:20:00,39.59,39.65,39.59,39.63,18100.0,30.0131,30.0585,30.0131,30.0434,18100.0
2005-01-03 12:30:00,39.64,39.64,39.57,39.57,7000.0,30.051,30.051,29.9979,29.9979,7000.0
2005-01-03 12:40:00,39.57,39.61,39.56,39.6,11600.0,29.9979,30.0282,29.9903,30.0206,11600.0
2005-01-03 12:50:00,39.61,39.61,39.56,39.57,8400.0,30.0282,30.0282,29.9903,29.9979,8400.0
2005-01-03 13:00:00,39.57,39.58,39.47,39.5,31700.0,29.9979,30.0055,29.9221,29.9448,31700.0
2005-01-03 13:10:00,39.49,39.5,39.42,39.49,24100.0,29.9373,29.9448,29.8842,29.9373,24100.0
2005-01-03 13:20:00,39.47,39.5,39.38,39.5,25500.0,29.9221,29.9448,29.8539,29.9448,25500.0
2005-01-03 13:30:00,39.53,39.67,39.53,39.67,17000.0,29.9676,30.0737,29.9676,30.0737,17000.0
2005-01-03 13:40:00,39.67,39.76,39.65,39.73,27200.0,30.0737,30.1419,30.0585,30.1192,27200.0
2005-01-03 13:50:00,39.72,39.73,39.6,39.62,18000.0,30.1116,30.1192,30.0206,30.0358,18000.0
2005-01-03 14:00:00,39.63,39.78,39.63,39.69,33300.0,30.0434,30.1571,30.0434,30.0889,33300.0
2005-01-03 14:10:00,39.7,39.76,39.67,39.7,16100.0,30.0965,30.1419,30.0737,30.0965,16100.0
2005-01-03 14:20:00,39.71,39.73,39.65,39.73,8100.0,30.104,30.1192,30.0585,30.1192,8100.0
2005-01-03 14:30:00,39.73,39.85,39.71,39.71,16700.0,30.1192,30.2102,30.104,30.104,16700.0
2005-01-03 14:40:00,39.7,39.76,39.68,39.73,22400.0,30.0965,30.1419,30.0813,30.1192,22400.0
2005-01-03 14:50:00,39.73,39.73,39.66,39.7,20100.0,30.1192,30.1192,30.0661,30.0965,20100.0
2005-01-03 15:00:00,39.7,39.75,39.63,39.63,24300.0,30.0965,30.1344,30.0434,30.0434,24300.0
2005-01-03 15:10:00,39.65,39.67,39.55,39.55,28700.0,30.0585,30.0737,29.9827,29.9827,28700.0
2005-01-03 15:20:00,39.56,39.62,39.46,39.54,35000.0,29.9903,30.0358,29.9145,29.9752,35000.0
2005-01-03 15:30:00,39.52,39.52,39.45,39.46,23400.0,29.96,29.96,29.9069,29.9145,23400.0
2005-01-03 15:40:00,39.46,39.46,39.31,39.33,35500.0,29.9145,29.9145,29.8008,29.816,35500.0
2005-01-03 15:50:00,39.33,39.34,39.26,39.32,67800.0,29.816,29.8235,29.7629,29.8084,67800.0
2005-01-04 09:30:00,39.25,39.26,38.9,38.96,101400.0,29.7553,29.7629,29.49,29.5355,101400.0
2005-01-04 09:40:00,38.95,39.02,38.83,38.9,66800.0,29.5279,29.5809,29.4369,29.49,66800.0
2005-01-04 09:50:00,38.9,38.93,38.74,38.89,84900.0,29.49,29.5127,29.3687,29.4824,84900.0
2005-01-04 10:00:00,38.88,38.94,38.84,38.88,91900.0,29.4748,29.5203,29.4445,29.4748,91900.0
2005-01-04 10:10:00,38.88,38.89,38.8,38.87,63100.0,29.4748,29.4824,29.4142,29.4672,63100.0
2005-01-04 10:20:00,38.86,38.86,38.75,38.82,53600.0,29.4597,29.4597,29.3763,29.4293,53600.0
2005-01-04 10:30:00,38.83,38.85,38.61,38.63,74500.0,29.4369,29.4521,29.2701,29.2853,74500.0
2005-01-04 10:40:00,38.63,38.72,38.57,38.65,33300.0,29.2853,29.3535,29.2398,29.3005,33300.0
2005-01-04 10:50:00,38.67,38.79,38.65,38.78,30700.0,29.3156,29.4066,29.3005,29.399,30700.0
2005-01-04 11:00:00,38.77,38.79,38.61,38.67,38400.0,29.3914,29.4066,29.2701,29.3156,38400.0
2005-01-04 11:10:00,38.67,38.71,38.61,38.68,34500.0,29.3156,29.3459,29.2701,29.3232,34500.0
2005-01-04 11:20:00,38.69,38.7,38.61,38.63,22000.0,29.3308,29.3384,29.2701,29.2853,22000.0
2005-01-04 11:30:00,38.65,38.71,38.63,38.66,28100.0,29.3005,29.3459,29.2853,29.308,28100.0
2005-01-04 11:40:00,38.65,38.67,38.55,38.56,30600.0,29.3005,29.3156,29.2246,29.2322,30600.0
2005-01-04 11:50:00,38.55,38.63,38.47,38.47,34400.0,29.2246,29.2853,29.164,29.164,34400.0
2005-01-04 12:00:00,38.48,38.48,38.4,38.41,21400.0,29.1716,29.1716,29.1109,29.1185,21400.0
2005-01-04 12:10:00,38.43,38.43,38.2,38.29,56800.0,29.1337,29.1337,28.9593,29.0275,56800.0
2005-01-04 12:20:00,38.24,38.25,38.09,38.21,45500.0,28.9896,28.9972,28.8759,28.9669,45500.0
2005-01-04 12:30:00,38.22,38.34,38.21,38.26,46000.0,28.9745,29.0654,28.9669,29.0048,46000.0
2005-01-04 12:40:00,38.26,38.45,38.23,38.41,37000.0,29.0048,29.1488,28.9821,29.1185,37000.0
2005-01-04 12:50:00,38.41,38.49,38.21,38.22,29100.0,29.1185,29.1792,28.9669,28.9745,29100.0
2005-01-04 13:00:00,38.21,38.25,38.18,38.19,41100.0,28.9669,28.9972,28.9441,28.9517,41100.0
2005-01-04 13:10:00,38.17,38.17,37.92,37.93,106200.0,28.9366,28.9366,28.747,28.7546,106200.0
2005-01-04 13:20:00,37.94,38.01,37.91,37.97,56300.0,28.7622,28.8153,28.7395,28.7849,56300.0
2005-01-04 13:30:00,37.97,37.97,37.88,37.89,43300.0,28.7849,28.7849,28.7167,28.7243,43300.0
2005-01-04 13:40:00,37.89,38.02,37.87,37.98,45000.0,28.7243,28.8229,28.7091,28.7925,45000.0
2005-01-04 13:50:00,38.0,38.05,37.94,37.94,35700.0,28.8077,28.8456,28.7622,28.7622,35700.0
2005-01-04 14:00:00,37.91,37.91,37.53,37.65,89100.0,28.7395,28.7395,28.4514,28.5424,89100.0
2005-01-04 14:10:00,37.65,37.65,37.3,37.33,111600.0,28.5424,28.5424,28.277,28.2998,111600.0
2005-01-04 14:20:00,37.33,37.37,37.1,37.1,107800.0,28.2998,28.3301,28.1254,28.1254,107800.0
2005-01-04 14:30:00,37.11,37.12,36.65,36.98,145000.0,28.133,28.1406,27.7843,28.0344,145000.0
2005-01-04 14:40:00,36.99,37.16,36.93,36.99,52300.0,28.042,28.1709,27.9965,28.042,52300.0
2005-01-04 14:50:00,37.0,37.21,37.0,37.2,31200.0,28.0496,28.2088,28.0496,28.2012,31200.0
2005-01-04 15:00:00,37.21,37.49,37.21,37.38,66900.0,28.2088,28.4211,28.2088,28.3377,66900.0
2005-01-04 15:10:00,37.38,37.56,37.36,37.46,125100.0,28.3377,28.4741,28.3225,28.3983,125100.0
2005-01-04 15:20:00,37.47,37.55,37.45,37.55,116100.0,28.4059,28.4665,28.3907,28.4665,116100.0
2005-01-04 15:30:00,37.56,37.6,37.5,37.6,77700.0,28.4741,28.5044,28.4286,28.5044,77700.0
2005-01-04 15:40:00,37.6,37.83,37.54,37.55,124700.0,28.5044,28.6788,28.459,28.4665,124700.0
2005-01-04 15:50:00,37.55,37.61,37.52,37.6,93500.0,28.4665,28.512,28.4438,28.5044,93500.0
2005-01-05 09:30:00,37.86,38.0,37.86,38.0,63800.0,28.7016,28.8077,28.7016,28.8077,63800.0
2005-01-05 09:40:00,38.07,38.21,37.71,37.91,200000.0,28.8608,28.9669,28.5878,28.7395,200000.0
2005-01-05 09:50:00,37.91,37.91,37.49,37.55,84000.0,28.7395,28.7395,28.4211,28.4665,84000.0
2005-01-05 10:00:00,37.5,37.85,37.37,37.57,151100.0,28.4286,28.694,28.3301,28.4817,151100.0
2005-01-05 10:10:00,37.63,38.01,37.6,37.85,73500.0,28.5272,28.8153,28.5044,28.694,73500.0
2005-01-05 10:20:00,37.85,37.89,37.72,37.75,103200.0,28.694,28.7243,28.5954,28.6182,103200.0
2005-01-05 10:30:00,37.75,37.76,37.56,37.59,57100.0,28.6182,28.6257,28.4741,28.4969,57100.0
2005-01-05 10:40:00,37.6,37.68,37.53,37.57,58700.0,28.5044,28.5651,28.4514,28.4817,58700.0
2005-01-05 10:50:00,37.56,37.7,37.56,37.63,21400.0,28.4741,28.5803,28.4741,28.5272,21400.0
2005-01-05 11:00:00,37.63,37.94,37.62,37.9,46500.0,28.5272,28.7622,28.5196,28.7319,46500.0
2005-01-05 11:10:00,37.89,37.89,37.73,37.75,31900.0,28.7243,28.7243,28.603,28.6182,31900.0
2005-01-05 11:20:00,37.76,37.76,37.66,37.73,26600.0,28.6257,28.6257,28.5499,28.603,26600.0
2005-01-05 11:30:00,37.74,37.76,37.57,37.57,29300.0,28.6106,28.6257,28.4817,28.4817,29300.0
2005-01-05 11:40:00,37.59,37.59,37.45,37.45,43500.0,28.4969,28.4969,28.3907,28.3907,43500.0
2005-01-05 11:50:00,37.44,37.49,37.3,37.48,47500.0,28.3832,28.4211,28.277,28.4135,47500.0
2005-01-05 12:00:00,37.44,37.47,37.22,37.23,19000.0,28.3832,28.4059,28.2164,28.224,19000.0
2005-01-05 12:10:00,37.22,37.22,37.05,37.06,62600.0,28.2164,28.2164,28.0875,28.0951,62600.0
2005-01-05 12:20:00,37.04,37.04,36.91,36.94,95900.0,28.0799,28.0799,27.9814,28.0041,95900.0
2005-01-05 12:30:00,36.94,36.99,36.64,36.64,77600.0,28.0041,28.042,27.7767,27.7767,77600.0
2005-01-05 12:40:00,36.64,36.76,36.58,36.71,76200.0,27.7767,27.8676,27.7312,27.8297,76200.0
2005-01-05 12:50:00,36.7,36.82,36.67,36.71,32900.0,27.8222,27.9131,27.7994,27.8297,32900.0
2005-01-05 13:00:00,36.71,36.88,36.7,36.87,33900.0,27.8297,27.9586,27.8222,27.951,33900.0
2005-01-05 13:10:00,36.87,37.02,36.83,36.97,58000.0,27.951,28.0648,27.9207,28.0268,58000.0
2005-01-05 13:20:00,36.98,37.32,36.98,37.11,84900.0,28.0344,28.2922,28.0344,28.133,84900.0
2005-01-05 13:30:00,37.11,37.4,37.1,37.21,60300.0,28.133,28.3528,28.1254,28.2088,60300.0
2005-01-05 13:40:00,37.21,37.25,37.16,37.17,46900.0,28.2088,28.2391,28.1709,28.1785,46900.0
2005-01-05 13:50:00,37.17,37.18,37.11,37.14,26100.0,28.1785,28.186,28.133,28.1557,26100.0
2005-01-05 14:00:00,37.13,37.15,37.11,37.15,33100.0,28.1481,28.1633,28.133,28.1633,33100.0
2005-01-05 14:10:00,37.14,37.18,37.05,37.05,40800.0,28.1557,28.186,28.0875,28.0875,40800.0
2005-01-05 14:20:00,37.06,37.23,37.02,37.23,59700.0,28.0951,28.224,28.0648,28.224,59700.0
2005-01-05 14:30:00,37.22,37.25,37.15,37.18,33800.0,28.2164,28.2391,28.1633,28.186,33800.0
2005-01-05 14:40:00,37.19,37.24,37.17,37.23,36700.0,28.1936,28.2315,28.1785,28.224,36700.0
2005-01-05 14:50:00,37.23,37.23,37.05,37.14,32100.0,28.224,28.224,28.0875,28.1557,32100.0
2005-01-05 15:00:00,37.04,37.04,36.91,36.96,78100.0,28.0799,28.0799,27.9814,28.0193,78100.0
2005-01-05 15:10:00,36.97,37.06,36.97,37.06,90000.0,28.0268,28.0951,28.0268,28.0951,90000.0
2005-01-05 15:20:00,37.06,37.18,37.06,37.15,40500.0,28.0951,28.186,28.0951,28.1633,40500.0
2005-01-05 15:30:00,37.16,37.16,37.0,37.04,55700.0,28.1709,28.1709,28.0496,28.0799,55700.0
2005-01-05 15:40:00,37.02,37.03,36.95,36.95,71500.0,28.0648,28.0723,28.0117,28.0117,71500.0
2005-01-05 15:50:00,36.95,36.97,36.82,36.83,88500.0,28.0117,28.0268,27.9131,27.9207,88500.0
2005-01-06 09:30:00,36.8,37.41,36.8,37.34,96800.0,27.898,28.3604,27.898,28.3073,96800.0
2005-01-06 09:40:00,37.34,37.55,37.26,37.27,88500.0,28.3073,28.4665,28.2467,28.2543,88500.0
2005-01-06 09:50:00,37.27,37.43,36.95,36.96,96800.0,28.2543,28.3756,28.0117,28.0193,96800.0
2005-01-06 10:00:00,36.95,37.02,36.79,36.84,79900.0,28.0117,28.0648,27.8904,27.9283,79900.0
2005-01-06 10:10:00,36.84,36.95,36.77,36.88,64700.0,27.9283,28.0117,27.8752,27.9586,64700.0
2005-01-06 10:20:00,36.88,36.94,36.71,36.81,82300.0,27.9586,28.0041,27.8297,27.9056,82300.0
2005-01-06 10:30:00,36.79,36.9,36.75,36.85,64600.0,27.8904,27.9738,27.8601,27.9359,64600.0
2005-01-06 10:40:00,36.85,36.87,36.75,36.77,36600.0,27.9359,27.951,27.8601,27.8752,36600.0
2005-01-06 10:50:00,36.79,36.88,36.67,36.8,51100.0,27.8904,27.9586,27.7994,27.898,51100.0
2005-01-06 11:00:00,36.8,36.91,36.78,36.87,60200.0,27.898,27.9814,27.8828,27.951,60200.0
2005-01-06 11:10:00,36.87,36.91,36.83,36.85,112800.0,27.951,27.9814,27.9207,27.9359,112800.0
2005-01-06 11:20:00,36.86,37.1,36.86,37.07,35700.0,27.9435,28.1254,27.9435,28.1027,35700.0
2005-01-06 11:30:00,37.07,37.18,36.98,37.08,64200.0,28.1027,28.186,28.0344,28.1102,64200.0
2005-01-06 11:40:00,37.1,37.15,36.97,36.99,79900.0,28.1254,28.1633,28.0268,28.042,79900.0
2005-01-06 11:50:00,36.99,37.03,36.99,37.03,102000.0,28.042,28.0723,28.042,28.0723,102000.0
2005-01-06 12:00:00,37.06,37.15,37.05,37.1,84500.0,28.0951,28.1633,28.0875,28.1254,84500.0
2005-01-06 12:10:00,37.09,37.13,37.04,37.13,105500.0,28.1178,28.1481,28.0799,28.1481,105500.0
2005-01-06 12:20:00,37.13,37.21,37.13,37.21,72200.0,28.1481,28.2088,28.1481,28.2088,72200.0
2005-01-06 12:30:00,37.21,37.22,37.19,37.21,29200.0,28.2088,28.2164,28.1936,28.2088,29200.0
2005-01-06 12:40:00,37.21,37.23,37.21,37.23,53200.0,28.2088,28.224,28.2088,28.224,53200.0
2005-01-06 12:50:00,37.24,37.25,37.2,37.21,35900.0,28.2315,28.2391,28.2012,28.2088,35900.0
2005-01-06 13:00:00,37.2,37.21,37.14,37.14,27900.0,28.2012,28.2088,28.1557,28.1557,27900.0
2005-01-06 13:10:00,37.14,37.21,37.14,37.19,17000.0,28.1557,28.2088,28.1557,28.1936,17000.0
2005-01-06 13:20:00,37.19,37.26,37.19,37.2,28300.0,28.1936,28.2467,28.1936,28.2012,28300.0
2005-01-06 13:30:00,37.19,37.21,37.19,37.21,11500.0,28.1936,28.2088,28.1936,28.2088,11500.0
2005-01-06 13:40:00,37.22,37.32,37.22,37.32,23900.0,28.2164,28.2922,28.2164,28.2922,23900.0
2005-01-06 13:50:00,37.32,37.39,37.32,37.33,40600.0,28.2922,28.3452,28.2922,28.2998,40600.0
2005-01-06 14:00:00,37.35,37.36,37.3,37.32,45100.0,28.3149,28.3225,28.277,28.2922,45100.0
2005-01-06 14:10:00,37.33,37.33,37.29,37.3,25600.0,28.2998,28.2998,28.2694,28.277,25600.0
2005-01-06 14:20:00,37.3,37.31,37.27,37.3,21800.0,28.277,28.2846,28.2543,28.277,21800.0
2005-01-06 14:30:00,37.29,37.35,37.28,37.32,25300.0,28.2694,28.3149,28.2619,28.2922,25300.0
2005-01-06 14:40:00,37.32,37.34,37.28,37.32,29400.0,28.2922,28.3073,28.2619,28.2922,29400.0
2005-01-06 14:50:00,37.33,37.4,37.33,37.35,26400.0,28.2998,28.3528,28.2998,28.3149,26400.0
2005-01-06 15:00:00,37.35,37.37,37.28,37.32,55400.0,28.3149,28.3301,28.2619,28.2922,55400.0
2005-01-06 15:10:00,37.31,37.37,37.31,37.35,34000.0,28.2846,28.3301,28.2846,28.3149,34000.0
2005-01-06 15:20:00,37.35,37.36,37.32,37.34,50700.0,28.3149,28.3225,28.2922,28.3073,50700.0
2005-01-06 15:30:00,37.34,37.35,37.28,37.34,37000.0,28.3073,28.3149,28.2619,28.3073,37000.0
2005-01-06 15:40:00,37.34,37.39,37.31,37.38,47900.0,28.3073,28.3452,28.2846,28.3377,47900.0
2005-01-06 15:50:00,37.38,37.52,37.38,37.49,115700.0,28.3377,28.4438,28.3377,28.4211,115700.0
2005-01-07 09:30:00,37.54,38.06,37.54,38.0,73700.0,28.459,28.8532,28.459,28.8077,73700.0
2005-01-07 09:40:00,37.99,38.18,37.77,37.89,67100.0,28.8001,28.9441,28.6333,28.7243,67100.0
2005-01-07 09:50:00,37.88,37.94,37.7,37.72,31900.0,28.7167,28.7622,28.5803,28.5954,31900.0
2005-01-07 10:00:00,37.7,37.82,37.66,37.8,33100.0,28.5803,28.6712,28.5499,28.6561,33100.0
2005-01-07 10:10:00,37.81,37.9,37.8,37.82,66300.0,28.6636,28.7319,28.6561,28.6712,66300.0
2005-01-07 10:20:00,37.82,37.83,37.7,37.76,44600.0,28.6712,28.6788,28.5803,28.6257,44600.0
2005-01-07 10:30:00,37.76,37.78,37.72,37.75,46700.0,28.6257,28.6409,28.5954,28.6182,46700.0
2005-01-07 10:40:00,37.75,37.89,37.75,37.8,49500.0,28.6182,28.7243,28.6182,28.6561,49500.0
2005-01-07 10:50:00,37.77,37.79,37.75,37.75,14000.0,28.6333,28.6485,28.6182,28.6182,14000.0
2005-01-07 11:00:00,37.76,37.84,37.75,37.79,31200.0,28.6257,28.6864,28.6182,28.6485,31200.0
2005-01-07 11:10:00,37.79,37.8,37.73,37.78,56700.0,28.6485,28.6561,28.603,28.6409,56700.0
2005-01-07 11:20:00,37.77,37.83,37.74,37.83,21000.0,28.6333,28.6788,28.6106,28.6788,21000.0
2005-01-07 11:30:00,37.82,37.85,37.71,37.72,19400.0,28.6712,28.694,28.5878,28.5954,19400.0
2005-01-07 11:40:00,37.72,37.72,37.64,37.72,15200.0,28.5954,28.5954,28.5348,28.5954,15200.0
2005-01-07 11:50:00,37.72,37.73,37.64,37.69,16000.0,28.5954,28.603,28.5348,28.5727,16000.0
2005-01-07 12:00:00,37.73,37.75,37.59,37.61,18600.0,28.603,28.6182,28.4969,28.512,18600.0
2005-01-07 12:10:00,37.58,37.58,37.37,37.39,33500.0,28.4893,28.4893,28.3301,28.3452,33500.0
2005-01-07 12:20:00,37.39,37.51,37.28,37.32,24100.0,28.3452,28.4362,28.2619,28.2922,24100.0
2005-01-07 12:30:00,37.32,37.35,37.2,37.21,40600.0,28.2922,28.3149,28.2012,28.2088,40600.0
2005-01-07 12:40:00,37.21,37.35,37.15,37.3,17200.0,28.2088,28.3149,28.1633,28.277,17200.0
2005-01-07 12:50:00,37.3,37.3,37.2,37.3,23400.0,28.277,28.277,28.2012,28.277,23400.0
2005-01-07 13:00:00,37.31,37.37,37.13,37.13,54000.0,28.2846,28.3301,28.1481,28.1481,54000.0
2005-01-07 13:10:00,37.13,37.19,37.09,37.18,26800.0,28.1481,28.1936,28.1178,28.186,26800.0
2005-01-07 13:20:00,37.15,37.2,37.09,37.11,19000.0,28.1633,28.2012,28.1178,28.133,19000.0
2005-01-07 13:30:00,37.11,37.24,37.08,37.14,44000.0,28.133,28.2315,28.1102,28.1557,44000.0
2005-01-07 13:40:00,37.13,37.18,37.08,37.09,22300.0,28.1481,28.186,28.1102,28.1178,22300.0
2005-01-07 13:50:00,37.1,37.15,37.03,37.08,48600.0,28.1254,28.1633,28.0723,28.1102,48600.0
2005-01-07 14:00:00,37.08,37.17,37.02,37.05,31000.0,28.1102,28.1785,28.0648,28.0875,31000.0
2005-01-07 14:10:00,37.01,37.11,36.91,37.11,45700.0,28.0572,28.133,27.9814,28.133,45700.0
2005-01-07 14:20:00,37.1,37.11,37.0,37.02,27200.0,28.1254,28.133,28.0496,28.0648,27200.0
2005-01-07 14:30:00,37.02,37.18,37.02,37.18,30800.0,28.0648,28.186,28.0648,28.186,30800.0
2005-01-07 14:40:00,37.18,37.26,37.11,37.2,37100.0,28.186,28.2467,28.133,28.2012,37100.0
2005-01-07 14:50:00,37.2,37.31,37.2,37.3,24900.0,28.2012,28.2846,28.2012,28.277,24900.0
2005-01-07 15:00:00,37.3,37.36,37.29,37.35,26400.0,28.277,28.3225,28.2694,28.3149,26400.0
2005-01-07 15:10:00,37.35,37.49,37.33,37.45,39900.0,28.3149,28.4211,28.2998,28.3907,39900.0
2005-01-07 15:20:00,37.45,37.47,37.38,37.44,28700.0,28.3907,28.4059,28.3377,28.3832,28700.0
2005-01-07 15:30:00,37.44,37.47,37.41,37.42,30800.0,28.3832,28.4059,28.3604,28.368,30800.0
2005-01-07 15:40:00,37.42,37.44,37.35,37.36,34100.0,28.368,28.3832,28.3149,28.3225,34100.0
2005-01-07 15:50:00,37.37,37.5,37.37,37.43,141300.0,28.3301,28.4286,28.3301,28.3756,141300.0
2005-01-10 09:30:00,37.9,37.96,37.8,37.95,68900.0,28.7319,28.7774,28.6561,28.7698,68900.0
2005-01-10 09:40:00,37.95,38.1,37.77,37.94,99200.0,28.7698,28.8835,28.6333,28.7622,99200.0
2005-01-10 09:50:00,37.91,38.17,37.9,38.06,51400.0,28.7395,28.9366,28.7319,28.8532,51400.0
2005-01-10 10:00:00,38.04,38.22,38.03,38.1,46400.0,28.838,28.9745,28.8304,28.8835,46400.0
2005-01-10 10:10:00,38.09,38.44,38.09,38.43,67900.0,28.8759,29.1413,28.8759,29.1337,67900.0
2005-01-10 10:20:00,38.43,38.61,38.39,38.6,52600.0,29.1337,29.2701,29.1033,29.2625,52600.0
2005-01-10 10:30:00,38.68,38.7,38.58,38.63,74700.0,29.3232,29.3384,29.2474,29.2853,74700.0
2005-01-10 10:40:00,38.62,38.8,38.56,38.79,59100.0,29.2777,29.4142,29.2322,29.4066,59100.0
2005-01-10 10:50:00,38.8,38.91,38.77,38.81,47400.0,29.4142,29.4976,29.3914,29.4217,47400.0
2005-01-10 11:00:00,38.81,38.94,38.78,38.91,38600.0,29.4217,29.5203,29.399,29.4976,38600.0
2005-01-10 11:10:00,39.0,39.25,38.94,39.2,69600.0,29.5658,29.7553,29.5203,29.7174,69600.0
2005-01-10 11:20:00,39.17,39.4,39.17,39.38,81600.0,29.6947,29.869,29.6947,29.8539,81600.0
2005-01-10 11:30:00,39.38,39.4,39.31,39.38,52800.0,29.8539,29.869,29.8008,29.8539,52800.0
2005-01-10 11:40:00,39.36,39.38,39.26,39.27,92800.0,29.8387,29.8539,29.7629,29.7705,92800.0
2005-01-10 11:50:00,39.3,39.31,39.07,39.07,48600.0,29.7932,29.8008,29.6189,29.6189,48600.0
2005-01-10 12:00:00,39.05,39.24,39.04,39.16,52800.0,29.6037,29.7477,29.5961,29.6871,52800.0
2005-01-10 12:10:00,39.14,39.24,39.14,39.19,38000.0,29.6719,29.7477,29.6719,29.7098,38000.0
2005-01-10 12:20:00,39.18,39.25,39.16,39.17,22200.0,29.7022,29.7553,29.6871,29.6947,22200.0
2005-01-10 12:30:00,39.17,39.17,39.1,39.12,19900.0,29.6947,29.6947,29.6416,29.6568,19900.0
2005-01-10 12:40:00,39.09,39.1,38.96,38.99,48500.0,29.634,29.6416,29.5355,29.5582,48500.0
2005-01-10 12:50:00,38.98,39.05,38.96,39.02,19900.0,29.5506,29.6037,29.5355,29.5809,19900.0
2005-01-10 13:00:00,39.06,39.1,39.01,39.01,11900.0,29.6113,29.6416,29.5734,29.5734,11900.0
2005-01-10 13:10:00,39.0,39.15,39.0,39.03,23500.0,29.5658,29.6795,29.5658,29.5885,23500.0
2005-01-10 13:20:00,38.98,39.05,38.98,39.01,13800.0,29.5506,29.6037,29.5506,29.5734,13800.0
2005-01-10 13:30:00,39.05,39.1,39.02,39.09,31000.0,29.6037,29.6416,29.5809,29.634,31000.0
2005-01-10 13:40:00,39.08,39.25,39.08,39.21,52600.0,29.6264,29.7553,29.6264,29.725,52600.0
2005-01-10 13:50:00,39.21,39.24,39.16,39.16,50000.0,29.725,29.7477,29.6871,29.6871,50000.0
2005-01-10 14:00:00,39.19,39.21,39.11,39.21,28800.0,29.7098,29.725,29.6492,29.725,28800.0
2005-01-10 14:10:00,39.21,39.21,39.1,39.17,31400.0,29.725,29.725,29.6416,29.6947,31400.0
2005-01-10 14:20:00,39.17,39.2,39.1,39.1,25700.0,29.6947,29.7174,29.6416,29.6416,25700.0
2005-01-10 14:30:00,39.1,39.2,39.1,39.19,30900.0,29.6416,29.7174,29.6416,29.7098,30900.0
2005-01-10 14:40:00,39.19,39.19,39.04,39.08,17600.0,29.7098,29.7098,29.5961,29.6264,17600.0
2005-01-10 14:50:00,39.12,39.16,39.05,39.16,26600.0,29.6568,29.6871,29.6037,29.6871,26600.0
2005-01-10 15:00:00,39.18,39.23,39.12,39.16,38000.0,29.7022,29.7401,29.6568,29.6871,38000.0
2005-01-10 15:10:00,39.16,39.2,38.99,38.99,31400.0,29.6871,29.7174,29.5582,29.5582,31400.0
2005-01-10 15:20:00,39.0,39.01,38.8,38.89,44400.0,29.5658,29.5734,29.4142,29.4824,44400.0
2005-01-10 15:30:00,38.91,38.94,38.75,38.77,80300.0,29.4976,29.5203,29.3763,29.3914,80300.0
2005-01-10 15:40:00,38.75,38.8,38.7,38.76,78800.0,29.3763,29.4142,29.3384,29.3838,78800.0
2005-01-10 15:50:00,38.76,38.91,38.76,38.85,82500.0,29.3838,29.4976,29.3838,29.4521,82500.0
2005-01-11 09:30:00,39.05,39.4,39.05,39.3,185000.0,29.6037,29.869,29.6037,29.7932,185000.0
2005-01-11 09:40:00,39.3,39.65,39.3,39.5,267600.0,29.7932,30.0585,29.7932,29.9448,267600.0
2005-01-11 09:50:00,39.5,39.5,39.1,39.32,82700.0,29.9448,29.9448,29.6416,29.8084,82700.0
2005-01-11 10:00:00,39.26,39.32,38.96,39.08,86900.0,29.7629,29.8084,29.5355,29.6264,86900.0
2005-01-11 10:10:00,39.07,39.2,39.02,39.2,114100.0,29.6189,29.7174,29.5809,29.7174,114100.0
2005-01-11 10:20:00,39.21,39.31,39.16,39.2,76200.0,29.725,29.8008,29.6871,29.7174,76200.0
2005-01-11 10:30:00,39.2,39.2,39.06,39.16,45800.0,29.7174,29.7174,29.6113,29.6871,45800.0
2005-01-11 10:40:00,39.15,39.22,39.12,39.19,32400.0,29.6795,29.7326,29.6568,29.7098,32400.0
2005-01-11 10:50:00,39.18,39.25,39.11,39.24,44200.0,29.7022,29.7553,29.6492,29.7477,44200.0
2005-01-11 11:00:00,39.24,39.32,39.2,39.3,47400.0,29.7477,29.8084,29.7174,29.7932,47400.0
2005-01-11 11:10:00,39.3,39.49,39.23,39.24,83000.0,29.7932,29.9373,29.7401,29.7477,83000.0
2005-01-11 11:20:00,39.24,39.32,39.24,39.25,33400.0,29.7477,29.8084,29.7477,29.7553,33400.0
2005-01-11 11:30:00,39.24,39.29,39.21,39.21,24500.0,29.7477,29.7856,29.725,29.725,24500.0
2005-01-11 11:40:00,39.2,39.23,39.12,39.22,25500.0,29.7174,29.7401,29.6568,29.7326,25500.0
2005-01-11 11:50:00,39.21,39.28,39.14,39.24,22700.0,29.725,29.7781,29.6719,29.7477,22700.0
2005-01-11 12:00:00,39.25,39.26,39.05,39.06,36100.0,29.7553,29.7629,29.6037,29.6113,36100.0
2005-01-11 12:10:00,39.06,39.08,38.94,38.97,94500.0,29.6113,29.6264,29.5203,29.543,94500.0
2005-01-11 12:20:00,38.98,39.11,38.88,39.04,47800.0,29.5506,29.6492,29.4748,29.5961,47800.0
2005-01-11 12:30:00,39.02,39.13,39.01,39.13,13700.0,29.5809,29.6643,29.5734,29.6643,13700.0
2005-01-11 12:40:00,39.13,39.13,39.0,39.02,14900.0,29.6643,29.6643,29.5658,29.5809,14900.0
2005-01-11 12:50:00,39.02,39.04,38.99,39.0,15500.0,29.5809,29.5961,29.5582,29.5658,15500.0
2005-01-11 13:00:00,39.0,39.02,38.91,39.02,27100.0,29.5658,29.5809,29.4976,29.5809,27100.0
2005-01-11 13:10:00,38.95,39.08,38.93,39.06,27500.0,29.5279,29.6264,29.5127,29.6113,27500.0
2005-01-11 13:20:00,39.06,39.12,39.06,39.1,184500.0,29.6113,29.6568,29.6113,29.6416,184500.0
2005-01-11 13:30:00,39.09,39.1,39.0,39.03,34300.0,29.634,29.6416,29.5658,29.5885,34300.0
2005-01-11 13:40:00,39.03,39.1,39.03,39.1,22600.0,29.5885,29.6416,29.5885,29.6416,22600.0
2005-01-11 13:50:00,39.1,39.17,39.08,39.1,31300.0,29.6416,29.6947,29.6264,29.6416,31300.0
2005-01-11 14:00:00,39.1,39.11,39.06,39.08,69200.0,29.6416,29.6492,29.6113,29.6264,69200.0
2005-01-11 14:10:00,39.09,39.14,39.07,39.09,24100.0,29.634,29.6719,29.6189,29.634,24100.0
2005-01-11 14:20:00,39.08,39.08,38.93,38.96,93700.0,29.6264,29.6264,29.5127,29.5355,93700.0
2005-01-11 14:30:00,38.95,39.0,38.9,38.92,33400.0,29.5279,29.5658,29.49,29.5051,33400.0
2005-01-11 14:40:00,38.91,38.99,38.91,38.97,19800.0,29.4976,29.5582,29.4976,29.543,19800.0
2005-01-11 14:50:00,38.97,39.09,38.97,39.04,35600.0,29.543,29.634,29.543,29.5961,35600.0
2005-01-11 15:00:00,39.04,39.04,38.95,39.02,35800.0,29.5961,29.5961,29.5279,29.5809,35800.0
2005-01-11 15:10:00,39.02,39.02,38.96,39.02,27500.0,29.5809,29.5809,29.5355,29.5809,27500.0
2005-01-11 15:20:00,39.02,39.05,38.99,39.0,28600.0,29.5809,29.6037,29.5582,29.5658,28600.0
2005-01-11 15:30:00,39.0,39.01,38.94,38.97,28100.0,29.5658,29.5734,29.5203,29.543,28100.0
2005-01-11 15:40:00,38.97,39.0,38.88,38.88,31000.0,29.543,29.5658,29.4748,29.4748,31000.0
2005-01-11 15:50:00,38.89,38.98,38.89,38.95,48000.0,29.4824,29.5506,29.4824,29.5279,48000.0
2005-01-12 09:30:00,38.7,38.7,38.28,38.47,173500.0,29.3384,29.3384,29.02,29.164,173500.0
2005-01-12 09:40:00,38.5,38.5,38.09,38.13,124500.0,29.1867,29.1867,28.8759,28.9062,124500.0
2005-01-12 09:50:00,38.14,38.44,38.1,38.28,52700.0,28.9138,29.1413,28.8835,29.02,52700.0
2005-01-12 10:00:00,38.33,38.53,38.22,38.22,57700.0,29.0579,29.2095,28.9745,28.9745,57700.0
2005-01-12 10:10:00,38.21,38.3,38.11,38.14,45400.0,28.9669,29.0351,28.8911,28.9138,45400.0
2005-01-12 10:20:00,38.12,38.21,38.01,38.21,53100.0,28.8987,28.9669,28.8153,28.9669,53100.0
2005-01-12 10:30:00,38.22,38.31,37.95,37.96,63900.0,28.9745,29.0427,28.7698,28.7774,63900.0
2005-01-12 10:40:00,37.95,38.17,37.88,38.08,34700.0,28.7698,28.9366,28.7167,28.8683,34700.0
2005-01-12 10:50:00,38.06,38.24,38.03,38.21,30300.0,28.8532,28.9896,28.8304,28.9669,30300.0
2005-01-12 11:00:00,38.21,38.21,38.05,38.11,26500.0,28.9669,28.9669,28.8456,28.8911,26500.0
2005-01-12 11:10:00,38.13,38.21,38.12,38.15,14500.0,28.9062,28.9669,28.8987,28.9214,14500.0
2005-01-12 11:20:00,38.17,38.3,38.15,38.28,17500.0,28.9366,29.0351,28.9214,29.02,17500.0
2005-01-12 11:30:00,38.3,38.49,38.29,38.37,51800.0,29.0351,29.1792,29.0275,29.0882,51800.0
2005-01-12 11:40:00,38.4,38.49,38.31,38.4,27200.0,29.1109,29.1792,29.0427,29.1109,27200.0
2005-01-12 11:50:00,38.43,38.45,38.3,38.31,21800.0,29.1337,29.1488,29.0351,29.0427,21800.0
2005-01-12 12:00:00,38.32,38.44,38.28,38.39,13700.0,29.0503,29.1413,29.02,29.1033,13700.0
2005-01-12 12:10:00,38.39,38.52,38.35,38.42,23600.0,29.1033,29.2019,29.073,29.1261,23600.0
2005-01-12 12:20:00,38.41,38.59,38.41,38.54,23300.0,29.1185,29.255,29.1185,29.2171,23300.0
2005-01-12 12:30:00,38.5,38.51,38.46,38.47,23100.0,29.1867,29.1943,29.1564,29.164,23100.0
2005-01-12 12:40:00,38.48,38.51,38.46,38.47,21600.0,29.1716,29.1943,29.1564,29.164,21600.0
2005-01-12 12:50:00,38.46,38.47,38.35,38.39,14400.0,29.1564,29.164,29.073,29.1033,14400.0
2005-01-12 13:00:00,38.39,38.47,38.35,38.44,40400.0,29.1033,29.164,29.073,29.1413,40400.0
2005-01-12 13:10:00,38.44,38.45,38.33,38.34,16400.0,29.1413,29.1488,29.0579,29.0654,16400.0
2005-01-12 13:20:00,38.33,38.36,38.31,38.34,6100.0,29.0579,29.0806,29.0427,29.0654,6100.0
2005-01-12 13:30:00,38.33,38.33,38.25,38.33,32200.0,29.0579,29.0579,28.9972,29.0579,32200.0
2005-01-12 13:40:00,38.32,38.33,38.24,38.27,20600.0,29.0503,29.0579,28.9896,29.0124,20600.0
2005-01-12 13:50:00,38.27,38.32,38.23,38.31,14700.0,29.0124,29.0503,28.9821,29.0427,14700.0
2005-01-12 14:00:00,38.3,38.37,38.26,38.35,27000.0,29.0351,29.0882,29.0048,29.073,27000.0
2005-01-12 14:10:00,38.35,38.39,38.31,38.36,21800.0,29.073,29.1033,29.0427,29.0806,21800.0
2005-01-12 14:20:00,38.35,38.35,38.29,38.31,17500.0,29.073,29.073,29.0275,29.0427,17500.0
2005-01-12 14:30:00,38.31,38.4,38.3,38.35,24100.0,29.0427,29.1109,29.0351,29.073,24100.0
2005-01-12 14:40:00,38.35,38.39,38.34,38.37,13100.0,29.073,29.1033,29.0654,29.0882,13100.0
2005-01-12 14:50:00,38.38,38.39,38.36,38.38,13400.0,29.0958,29.1033,29.0806,29.0958,13400.0
2005-01-12 15:00:00,38.37,38.42,38.33,38.33,26800.0,29.0882,29.1261,29.0579,29.0579,26800.0
2005-01-12 15:10:00,38.33,38.42,38.33,38.39,20100.0,29.0579,29.1261,29.0579,29.1033,20100.0
2005-01-12 15:20:00,38.41,38.56,38.41,38.56,29900.0,29.1185,29.2322,29.1185,29.2322,29900.0
2005-01-12 15:30:00,38.55,38.71,38.51,38.67,99700.0,29.2246,29.3459,29.1943,29.3156,99700.0
2005-01-12 15:40:00,38.68,38.74,38.64,38.72,72400.0,29.3232,29.3687,29.2929,29.3535,72400.0
2005-01-12 15:50:00,38.72,38.73,38.63,38.69,103900.0,29.3535,29.3611,29.2853,29.3308,103900.0
2005-01-13 09:30:00,39.35,39.52,39.35,39.52,53700.0,29.8311,29.96,29.8311,29.96,53700.0
2005-01-13 09:40:00,39.53,39.53,39.07,39.17,80400.0,29.9676,29.9676,29.6189,29.6947,80400.0
2005-01-13 09:50:00,39.18,39.33,39.14,39.17,43200.0,29.7022,29.816,29.6719,29.6947,43200.0
2005-01-13 10:00:00,39.17,39.41,39.14,39.3,40400.0,29.6947,29.8766,29.6719,29.7932,40400.0
2005-01-13 10:10:00,39.29,39.4,39.27,39.35,23400.0,29.7856,29.869,29.7705,29.8311,23400.0
2005-01-13 10:20:00,39.37,39.51,39.32,39.51,65900.0,29.8463,29.9524,29.8084,29.9524,65900.0
2005-01-13 10:30:00,39.51,39.64,39.45,39.64,41700.0,29.9524,30.051,29.9069,30.051,41700.0
2005-01-13 10:40:00,39.63,39.75,39.61,39.7,81800.0,30.0434,30.1344,30.0282,30.0965,81800.0
2005-01-13 10:50:00,39.7,39.75,39.69,39.74,50600.0,30.0965,30.1344,30.0889,30.1268,50600.0
2005-01-13 11:00:00,39.75,39.86,39.74,39.85,44700.0,30.1344,30.2177,30.1268,30.2102,44700.0
2005-01-13 11:10:00,39.85,39.91,39.85,39.86,30200.0,30.2102,30.2557,30.2102,30.2177,30200.0
2005-01-13 11:20:00,39.86,39.93,39.85,39.88,40800.0,30.2177,30.2708,30.2102,30.2329,40800.0
2005-01-13 11:30:00,39.88,39.9,39.81,39.83,36400.0,30.2329,30.2481,30.1798,30.195,36400.0
2005-01-13 11:40:00,39.85,39.85,39.7,39.8,31100.0,30.2102,30.2102,30.0965,30.1723,31100.0
2005-01-13 11:50:00,39.8,39.84,39.79,39.79,10100.0,30.1723,30.2026,30.1647,30.1647,10100.0
2005-01-13 12:00:00,39.79,39.84,39.77,39.84,22700.0,30.1647,30.2026,30.1495,30.2026,22700.0
2005-01-13 12:10:00,39.84,40.0,39.8,39.98,145000.0,30.2026,30.3239,30.1723,30.3087,145000.0
2005-01-13 12:20:00,39.99,40.1,39.97,40.07,47300.0,30.3163,30.3997,30.3011,30.3769,47300.0
2005-01-13 12:30:00,40.07,40.19,40.07,40.17,53200.0,30.3769,30.4679,30.3769,30.4528,53200.0
2005-01-13 12:40:00,40.17,40.21,40.14,40.17,42300.0,30.4528,30.4831,30.43,30.4528,42300.0
2005-01-13 12:50:00,40.18,40.45,40.18,40.43,61300.0,30.4603,30.665,30.4603,30.6499,61300.0
2005-01-13 13:00:00,40.44,40.45,40.31,40.35,44500.0,30.6574,30.665,30.5589,30.5892,44500.0
2005-01-13 13:10:00,40.36,40.54,40.35,40.5,43900.0,30.5968,30.7333,30.5892,30.7029,43900.0
2005-01-13 13:20:00,40.5,40.51,40.45,40.45,35700.0,30.7029,30.7105,30.665,30.665,35700.0
2005-01-13 13:30:00,40.44,40.5,40.43,40.48,63300.0,30.6574,30.7029,30.6499,30.6878,63300.0
2005-01-13 13:40:00,40.48,40.65,40.46,40.65,35300.0,30.6878,30.8166,30.6726,30.8166,35300.0
2005-01-13 13:50:00,40.64,40.67,40.6,40.64,32200.0,30.8091,30.8318,30.7787,30.8091,32200.0
2005-01-13 14:00:00,40.65,40.66,40.58,40.64,37200.0,30.8166,30.8242,30.7636,30.8091,37200.0
2005-01-13 14:10:00,40.64,40.79,40.64,40.79,52500.0,30.8091,30.9228,30.8091,30.9228,52500.0
2005-01-13 14:20:00,40.79,40.92,40.76,40.9,55800.0,30.9228,31.0213,30.9,31.0062,55800.0
2005-01-13 14:30:00,40.92,41.01,40.9,41.0,87000.0,31.0213,31.0896,31.0062,31.082,87000.0
2005-01-13 14:40:00,41.02,41.14,40.89,40.92,77900.0,31.0971,31.1881,30.9986,31.0213,77900.0
2005-01-13 14:50:00,40.91,40.96,40.8,40.91,47300.0,31.0138,31.0517,30.9304,31.0138,47300.0
2005-01-13 15:00:00,40.9,40.95,40.77,40.8,59500.0,31.0062,31.0441,30.9076,30.9304,59500.0
2005-01-13 15:10:00,40.8,40.8,40.65,40.67,57200.0,30.9304,30.9304,30.8166,30.8318,57200.0
2005-01-13 15:20:00,40.67,40.67,40.47,40.55,82600.0,30.8318,30.8318,30.6802,30.7408,82600.0
2005-01-13 15:30:00,40.55,40.59,40.4,40.51,81400.0,30.7408,30.7712,30.6271,30.7105,81400.0
2005-01-13 15:40:00,40.55,40.55,40.43,40.49,126800.0,30.7408,30.7408,30.6499,30.6953,126800.0
2005-01-13 15:50:00,40.47,40.7,40.47,40.57,138500.0,30.6802,30.8546,30.6802,30.756,138500.0
2005-01-14 09:30:00,40.7,40.77,40.29,40.33,60800.0,30.8546,30.9076,30.5437,30.5741,60800.0
2005-01-14 09:40:00,40.36,40.6,40.16,40.28,76800.0,30.5968,30.7787,30.4452,30.5361,76800.0
2005-01-14 09:50:00,40.25,40.6,40.2,40.56,52300.0,30.5134,30.7787,30.4755,30.7484,52300.0
2005-01-14 10:00:00,40.57,40.66,40.35,40.36,89800.0,30.756,30.8242,30.5892,30.5968,89800.0
2005-01-14 10:10:00,40.25,40.38,40.22,40.32,60500.0,30.5134,30.612,30.4907,30.5665,60500.0
2005-01-14 10:20:00,40.3,40.62,40.3,40.62,56900.0,30.5513,30.7939,30.5513,30.7939,56900.0
2005-01-14 10:30:00,40.62,40.65,40.38,40.5,38900.0,30.7939,30.8166,30.612,30.7029,38900.0
2005-01-14 10:40:00,40.53,40.84,40.53,40.74,41000.0,30.7257,30.9607,30.7257,30.8849,41000.0
2005-01-14 10:50:00,40.73,41.05,40.68,40.84,45900.0,30.8773,31.1199,30.8394,30.9607,45900.0
2005-01-14 11:00:00,40.84,40.95,40.76,40.95,87300.0,30.9607,31.0441,30.9,31.0441,87300.0
2005-01-14 11:10:00,40.93,41.05,40.87,41.01,80200.0,31.0289,31.1199,30.9834,31.0896,80200.0
2005-01-14 11:20:00,41.01,41.21,41.0,41.19,33900.0,31.0896,31.2412,31.082,31.226,33900.0
2005-01-14 11:30:00,41.18,41.24,41.1,41.11,54400.0,31.2184,31.2639,31.1578,31.1654,54400.0
2005-01-14 11:40:00,41.1,41.18,40.92,40.92,36600.0,31.1578,31.2184,31.0213,31.0213,36600.0
2005-01-14 11:50:00,40.94,41.13,40.94,41.12,33400.0,31.0365,31.1805,31.0365,31.173,33400.0
2005-01-14 12:00:00,41.12,41.2,41.04,41.08,45900.0,31.173,31.2336,31.1123,31.1426,45900.0
2005-01-14 12:10:00,41.06,41.19,41.04,41.19,39000.0,31.1275,31.226,31.1123,31.226,39000.0
2005-01-14 12:20:00,41.19,41.23,40.8,40.9,324200.0,31.226,31.2563,30.9304,31.0062,324200.0
2005-01-14 12:30:00,40.81,41.24,40.81,41.21,140900.0,30.9379,31.2639,30.9379,31.2412,140900.0
2005-01-14 12:40:00,41.22,41.25,40.98,41.07,143400.0,31.2488,31.2715,31.0668,31.135,143400.0
2005-01-14 12:50:00,41.08,41.09,40.96,40.99,44900.0,31.1426,31.1502,31.0517,31.0744,44900.0
2005-01-14 13:00:00,40.99,41.0,40.85,41.0,28000.0,31.0744,31.082,30.9683,31.082,28000.0
2005-01-14 13:10:00,41.0,41.0,40.74,40.75,27300.0,31.082,31.082,30.8849,30.8925,27300.0
2005-01-14 13:20:00,40.76,41.0,40.76,41.0,79300.0,30.9,31.082,30.9,31.082,79300.0
2005-01-14 13:30:00,40.98,41.04,40.93,40.94,21100.0,31.0668,31.1123,31.0289,31.0365,21100.0
2005-01-14 13:40:00,40.95,41.08,40.94,41.06,22800.0,31.0441,31.1426,31.0365,31.1275,22800.0
2005-01-14 13:50:00,41.07,41.08,40.99,41.0,69100.0,31.135,31.1426,31.0744,31.082,69100.0
2005-01-14 14:00:00,41.03,41.09,41.02,41.03,15800.0,31.1047,31.1502,31.0971,31.1047,15800.0
2005-01-14 14:10:00,41.05,41.06,40.87,40.93,32500.0,31.1199,31.1275,30.9834,31.0289,32500.0
2005-01-14 14:20:00,40.93,40.94,40.82,40.85,72700.0,31.0289,31.0365,30.9455,30.9683,72700.0
2005-01-14 14:30:00,40.88,40.96,40.85,40.96,60600.0,30.991,31.0517,30.9683,31.0517,60600.0
2005-01-14 14:40:00,40.96,41.08,40.95,41.0,36400.0,31.0517,31.1426,31.0441,31.082,36400.0
2005-01-14 14:50:00,40.99,41.0,40.99,41.0,25300.0,31.0744,31.082,31.0744,31.082,25300.0
2005-01-14 15:00:00,41.0,41.0,40.94,41.0,22500.0,31.082,31.082,31.0365,31.082,22500.0
2005-01-14 15:10:00,41.0,41.0,40.97,40.99,22700.0,31.082,31.082,31.0592,31.0744,22700.0
2005-01-14 15:20:00,41.0,41.0,40.93,40.96,50300.0,31.082,31.082,31.0289,31.0517,50300.0
2005-01-14 15:30:00,40.97,41.0,40.96,41.0,33800.0,31.0592,31.082,31.0517,31.082,33800.0
2005-01-14 15:40:00,41.0,41.0,40.96,41.0,56400.0,31.082,31.082,31.0517,31.082,56400.0
2005-01-14 15:50:00,41.0,41.02,40.94,40.99,89500.0,31.082,31.0971,31.0365,31.0744,89500.0
2005-01-18 09:30:00,41.01,41.14,40.83,40.92,72300.0,31.0896,31.1881,30.9531,31.0213,72300.0
2005-01-18 09:40:00,40.9,41.0,40.79,40.88,90800.0,31.0062,31.082,30.9228,30.991,90800.0
2005-01-18 09:50:00,40.9,40.91,40.86,40.9,69500.0,31.0062,31.0138,30.9758,31.0062,69500.0
2005-01-18 10:00:00,40.9,40.95,40.74,40.77,72400.0,31.0062,31.0441,30.8849,30.9076,72400.0
2005-01-18 10:10:00,40.77,40.81,40.6,40.64,66400.0,30.9076,30.9379,30.7787,30.8091,66400.0
2005-01-18 10:20:00,40.64,40.9,40.64,40.84,52800.0,30.8091,31.0062,30.8091,30.9607,52800.0
2005-01-18 10:30:00,40.84,41.07,40.79,40.81,68800.0,30.9607,31.135,30.9228,30.9379,68800.0
2005-01-18 10:40:00,40.81,40.9,40.8,40.84,63100.0,30.9379,31.0062,30.9304,30.9607,63100.0
2005-01-18 10:50:00,40.8,40.91,40.75,40.75,54500.0,30.9304,31.0138,30.8925,30.8925,54500.0
2005-01-18 11:00:00,40.76,40.85,40.76,40.79,27800.0,30.9,30.9683,30.9,30.9228,27800.0
2005-01-18 11:10:00,40.79,40.79,40.65,40.75,58400.0,30.9228,30.9228,30.8166,30.8925,58400.0
2005-01-18 11:20:00,40.75,40.76,40.72,40.75,34400.0,30.8925,30.9,30.8697,30.8925,34400.0
2005-01-18 11:30:00,40.74,40.78,40.68,40.78,58200.0,30.8849,30.9152,30.8394,30.9152,58200.0
2005-01-18 11:40:00,40.78,40.86,40.78,40.85,82000.0,30.9152,30.9758,30.9152,30.9683,82000.0
2005-01-18 11:50:00,40.85,40.85,40.76,40.79,47200.0,30.9683,30.9683,30.9,30.9228,47200.0
2005-01-18 12:00:00,40.8,40.85,40.77,40.85,65600.0,30.9304,30.9683,30.9076,30.9683,65600.0
2005-01-18 12:10:00,40.85,40.97,40.85,40.95,84800.0,30.9683,31.0592,30.9683,31.0441,84800.0
2005-01-18 12:20:00,40.94,40.95,40.84,40.85,45600.0,31.0365,31.0441,30.9607,30.9683,45600.0
2005-01-18 12:30:00,40.88,40.95,40.85,40.93,36900.0,30.991,31.0441,30.9683,31.0289,36900.0
2005-01-18 12:40:00,40.93,40.93,40.85,40.86,26000.0,31.0289,31.0289,30.9683,30.9758,26000.0
2005-01-18 12:50:00,40.9,40.95,40.9,40.94,21700.0,31.0062,31.0441,31.0062,31.0365,21700.0
2005-01-18 13:00:00,40.93,40.95,40.87,40.94,20000.0,31.0289,31.0441,30.9834,31.0365,20000.0
2005-01-18 13:10:00,40.94,40.95,40.85,40.89,21100.0,31.0365,31.0441,30.9683,30.9986,21100.0
2005-01-18 13:20:00,40.89,40.93,40.85,40.86,39100.0,30.9986,31.0289,30.9683,30.9758,39100.0
2005-01-18 13:30:00,40.86,40.91,40.86,40.91,13600.0,30.9758,31.0138,30.9758,31.0138,13600.0
2005-01-18 13:40:00,40.9,40.9,40.82,40.89,35000.0,31.0062,31.0062,30.9455,30.9986,35000.0
2005-01-18 13:50:00,40.89,40.89,40.78,40.78,46500.0,30.9986,30.9986,30.9152,30.9152,46500.0
2005-01-18 14:00:00,40.8,40.85,40.8,40.85,49200.0,30.9304,30.9683,30.9304,30.9683,49200.0
2005-01-18 14:10:00,40.84,40.84,40.79,40.79,101700.0,30.9607,30.9607,30.9228,30.9228,101700.0
2005-01-18 14:20:00,40.78,40.8,40.7,40.78,42800.0,30.9152,30.9304,30.8546,30.9152,42800.0
2005-01-18 14:30:00,40.78,40.8,40.65,40.65,34900.0,30.9152,30.9304,30.8166,30.8166,34900.0
2005-01-18 14:40:00,40.65,40.71,40.6,40.62,29800.0,30.8166,30.8621,30.7787,30.7939,29800.0
2005-01-18 14:50:00,40.62,40.66,40.6,40.62,42800.0,30.7939,30.8242,30.7787,30.7939,42800.0
2005-01-18 15:00:00,40.63,40.72,40.6,40.61,54800.0,30.8015,30.8697,30.7787,30.7863,54800.0
2005-01-18 15:10:00,40.67,40.67,40.56,40.6,34100.0,30.8318,30.8318,30.7484,30.7787,34100.0
2005-01-18 15:20:00,40.6,40.72,40.58,40.71,64600.0,30.7787,30.8697,30.7636,30.8621,64600.0
2005-01-18 15:30:00,40.72,40.74,40.65,40.7,40500.0,30.8697,30.8849,30.8166,30.8546,40500.0
2005-01-18 15:40:00,40.7,40.7,40.62,40.67,82000.0,30.8546,30.8546,30.7939,30.8318,82000.0
2005-01-18 15:50:00,40.67,40.8,40.67,40.8,105200.0,30.8318,30.9304,30.8318,30.9304,105200.0
2005-01-19 09:30:00,40.85,41.9,40.85,41.8,182700.0,30.9683,31.7643,30.9683,31.6885,182700.0
2005-01-19 09:40:00,41.88,41.88,41.55,41.6,98400.0,31.7491,31.7491,31.4989,31.5368,98400.0
2005-01-19 09:50:00,41.58,41.65,41.2,41.24,91700.0,31.5217,31.5747,31.2336,31.2639,91700.0
2005-01-19 10:00:00,41.26,41.44,41.05,41.08,97600.0,31.2791,31.4155,31.1199,31.1426,97600.0
2005-01-19 10:10:00,41.07,41.32,41.07,41.32,111100.0,31.135,31.3246,31.135,31.3246,111100.0
2005-01-19 10:20:00,41.32,41.42,41.25,41.38,66200.0,31.3246,31.4004,31.2715,31.3701,66200.0
2005-01-19 10:30:00,41.37,41.38,41.2,41.27,68500.0,31.3625,31.3701,31.2336,31.2867,68500.0
2005-01-19 10:40:00,41.26,41.5,41.26,41.35,52600.0,31.2791,31.461,31.2791,31.3473,52600.0
2005-01-19 10:50:00,41.33,41.39,41.31,41.33,33700.0,31.3322,31.3776,31.317,31.3322,33700.0
2005-01-19 11:00:00,41.35,41.38,41.32,41.35,34600.0,31.3473,31.3701,31.3246,31.3473,34600.0
2005-01-19 11:10:00,41.35,41.35,41.12,41.17,68100.0,31.3473,31.3473,31.173,31.2109,68100.0
2005-01-19 11:20:00,41.17,41.25,41.06,41.24,65900.0,31.2109,31.2715,31.1275,31.2639,65900.0
2005-01-19 11:30:00,41.24,41.38,41.22,41.33,87100.0,31.2639,31.3701,31.2488,31.3322,87100.0
2005-01-19 11:40:00,41.34,41.34,41.27,41.3,19000.0,31.3397,31.3397,31.2867,31.3094,19000.0
2005-01-19 11:50:00,41.3,41.3,41.2,41.28,35300.0,31.3094,31.3094,31.2336,31.2942,35300.0
2005-01-19 12:00:00,41.28,41.32,41.27,41.28,82400.0,31.2942,31.3246,31.2867,31.2942,82400.0
2005-01-19 12:10:00,41.3,41.3,41.21,41.24,25200.0,31.3094,31.3094,31.2412,31.2639,25200.0
2005-01-19 12:20:00,41.23,41.29,41.2,41.24,30500.0,31.2563,31.3018,31.2336,31.2639,30500.0
2005-01-19 12:30:00,41.24,41.28,41.21,41.28,27400.0,31.2639,31.2942,31.2412,31.2942,27400.0
2005-01-19 12:40:00,41.28,41.3,41.27,41.28,26400.0,31.2942,31.3094,31.2867,31.2942,26400.0
2005-01-19 12:50:00,41.28,41.28,41.2,41.21,16500.0,31.2942,31.2942,31.2336,31.2412,16500.0
2005-01-19 13:00:00,41.23,41.23,41.02,41.1,120200.0,31.2563,31.2563,31.0971,31.1578,120200.0
2005-01-19 13:10:00,41.1,41.18,41.06,41.09,42500.0,31.1578,31.2184,31.1275,31.1502,42500.0
2005-01-19 13:20:00,41.09,41.2,41.06,41.18,49000.0,31.1502,31.2336,31.1275,31.2184,49000.0
2005-01-19 13:30:00,41.18,41.2,41.07,41.1,24600.0,31.2184,31.2336,31.135,31.1578,24600.0
2005-01-19 13:40:00,41.1,41.13,41.08,41.13,14700.0,31.1578,31.1805,31.1426,31.1805,14700.0
2005-01-19 13:50:00,41.13,41.13,40.82,40.89,69700.0,31.1805,31.1805,30.9455,30.9986,69700.0
2005-01-19 14:00:00,40.92,41.0,40.82,40.87,55600.0,31.0213,31.082,30.9455,30.9834,55600.0
2005-01-19 14:10:00,40.87,40.9,40.8,40.89,38400.0,30.9834,31.0062,30.9304,30.9986,38400.0
2005-01-19 14:20:00,40.89,41.02,40.88,41.0,54200.0,30.9986,31.0971,30.991,31.082,54200.0
2005-01-19 14:30:00,41.0,41.09,40.99,41.04,36100.0,31.082,31.1502,31.0744,31.1123,36100.0
2005-01-19 14:40:00,41.04,41.08,40.98,41.04,32300.0,31.1123,31.1426,31.0668,31.1123,32300.0
2005-01-19 14:50:00,41.03,41.09,41.0,41.04,39100.0,31.1047,31.1502,31.082,31.1123,39100.0
2005-01-19 15:00:00,41.04,41.04,40.95,41.0,43700.0,31.1123,31.1123,31.0441,31.082,43700.0
2005-01-19 15:10:00,41.0,41.01,40.87,40.89,64300.0,31.082,31.0896,30.9834,30.9986,64300.0
2005-01-19 15:20:00,40.88,40.92,40.75,40.78,69400.0,30.991,31.0213,30.8925,30.9152,69400.0
2005-01-19 15:30:00,40.78,40.95,40.75,40.9,76500.0,30.9152,31.0441,30.8925,31.0062,76500.0
2005-01-19 15:40:00,40.91,40.98,40.85,40.93,53100.0,31.0138,31.0668,30.9683,31.0289,53100.0
2005-01-19 15:50:00,40.95,40.97,40.93,40.96,80300.0,31.0441,31.0592,31.0289,31.0517,80300.0
2005-01-20 09:30:00,41.0,41.0,39.9,39.9,239800.0,31.082,31.082,30.2481,30.2481,239800.0
2005-01-20 09:40:00,39.91,40.35,39.9,40.1,161500.0,30.2557,30.5892,30.2481,30.3997,161500.0
2005-01-20 09:50:00,40.09,40.15,39.59,39.82,86400.0,30.3921,30.4376,30.0131,30.1874,86400.0
2005-01-20 10:00:00,39.82,40.2,39.77,39.95,94000.0,30.1874,30.4755,30.1495,30.286,94000.0
2005-01-20 10:10:00,39.95,40.16,39.84,39.84,65400.0,30.286,30.4452,30.2026,30.2026,65400.0
2005-01-20 10:20:00,39.84,40.0,39.7,39.88,74900.0,30.2026,30.3239,30.0965,30.2329,74900.0
2005-01-20 10:30:00,39.8,39.94,39.75,39.85,113900.0,30.1723,30.2784,30.1344,30.2102,113900.0
2005-01-20 10:40:00,39.84,39.84,39.29,39.46,154900.0,30.2026,30.2026,29.7856,29.9145,154900.0
2005-01-20 10:50:00,39.45,39.46,39.13,39.27,136900.0,29.9069,29.9145,29.6643,29.7705,136900.0
2005-01-20 11:00:00,39.25,39.52,39.25,39.46,98600.0,29.7553,29.96,29.7553,29.9145,98600.0
2005-01-20 11:10:00,39.47,39.59,39.31,39.5,38300.0,29.9221,30.0131,29.8008,29.9448,38300.0
2005-01-20 11:20:00,39.55,39.75,39.5,39.64,60500.0,29.9827,30.1344,29.9448,30.051,60500.0
2005-01-20 11:30:00,39.67,39.73,39.59,39.73,109600.0,30.0737,30.1192,30.0131,30.1192,109600.0
2005-01-20 11:40:00,39.75,39.75,39.65,39.68,61000.0,30.1344,30.1344,30.0585,30.0813,61000.0
2005-01-20 11:50:00,39.67,39.7,39.57,39.59,72700.0,30.0737,30.0965,29.9979,30.0131,72700.0
2005-01-20 12:00:00,39.59,39.59,39.51,39.57,35800.0,30.0131,30.0131,29.9524,29.9979,35800.0
2005-01-20 12:10:00,39.59,39.64,39.5,39.57,49100.0,30.0131,30.051,29.9448,29.9979,49100.0
2005-01-20 12:20:00,39.57,39.58,39.48,39.5,16900.0,29.9979,30.0055,29.9297,29.9448,16900.0
2005-01-20 12:30:00,39.49,39.51,39.44,39.46,25300.0,29.9373,29.9524,29.8993,29.9145,25300.0
2005-01-20 12:40:00,39.46,39.55,39.42,39.49,31300.0,29.9145,29.9827,29.8842,29.9373,31300.0
2005-01-20 12:50:00,39.49,39.64,39.48,39.6,20700.0,29.9373,30.051,29.9297,30.0206,20700.0
2005-01-20 13:00:00,39.63,39.65,39.6,39.63,28300.0,30.0434,30.0585,30.0206,30.0434,28300.0
2005-01-20 13:10:00,39.63,39.63,39.39,39.39,33700.0,30.0434,30.0434,29.8614,29.8614,33700.0
2005-01-20 13:20:00,39.42,39.55,39.42,39.45,21700.0,29.8842,29.9827,29.8842,29.9069,21700.0
2005-01-20 13:30:00,39.45,39.53,39.45,39.52,26000.0,29.9069,29.9676,29.9069,29.96,26000.0
2005-01-20 13:40:00,39.53,39.53,39.47,39.49,23000.0,29.9676,29.9676,29.9221,29.9373,23000.0
2005-01-20 13:50:00,39.49,39.51,39.4,39.5,46300.0,29.9373,29.9524,29.869,29.9448,46300.0
2005-01-20 14:00:00,39.5,39.6,39.46,39.55,125500.0,29.9448,30.0206,29.9145,29.9827,125500.0
2005-01-20 14:10:00,39.55,39.65,39.55,39.6,54500.0,29.9827,30.0585,29.9827,30.0206,54500.0
2005-01-20 14:20:00,39.6,39.61,39.46,39.52,52400.0,30.0206,30.0282,29.9145,29.96,52400.0
2005-01-20 14:30:00,39.52,39.59,39.39,39.43,37800.0,29.96,30.0131,29.8614,29.8918,37800.0
2005-01-20 14:40:00,39.44,39.5,39.38,39.39,35000.0,29.8993,29.9448,29.8539,29.8614,35000.0
2005-01-20 14:50:00,39.39,39.52,39.39,39.48,37400.0,29.8614,29.96,29.8614,29.9297,37400.0
2005-01-20 15:00:00,39.48,39.5,39.42,39.42,26400.0,29.9297,29.9448,29.8842,29.8842,26400.0
2005-01-20 15:10:00,39.43,39.56,39.43,39.52,65000.0,29.8918,29.9903,29.8918,29.96,65000.0
2005-01-20 15:20:00,39.51,39.6,39.45,39.47,83700.0,29.9524,30.0206,29.9069,29.9221,83700.0
2005-01-20 15:30:00,39.47,39.55,39.34,39.39,75500.0,29.9221,29.9827,29.8235,29.8614,75500.0
2005-01-20 15:40:00,39.44,39.44,39.28,39.29,102100.0,29.8993,29.8993,29.7781,29.7856,102100.0
2005-01-20 15:50:00,39.28,39.29,39.13,39.27,127200.0,29.7781,29.7856,29.6643,29.7705,127200.0
2005-01-21 09:30:00,39.9,39.9,39.57,39.67,88400.0,30.2481,30.2481,29.9979,30.0737,88400.0
2005-01-21 09:40:00,39.7,39.7,39.5,39.52,105100.0,30.0965,30.0965,29.9448,29.96,105100.0
2005-01-21 09:50:00,39.52,39.54,39.02,39.15,136800.0,29.96,29.9752,29.5809,29.6795,136800.0
2005-01-21 10:00:00,39.15,39.17,38.9,39.02,184300.0,29.6795,29.6947,29.49,29.5809,184300.0
2005-01-21 10:10:00,39.01,39.26,38.89,39.25,98600.0,29.5734,29.7629,29.4824,29.7553,98600.0
2005-01-21 10:20:00,39.2,39.58,39.17,39.54,80000.0,29.7174,30.0055,29.6947,29.9752,80000.0
2005-01-21 10:30:00,39.55,39.57,39.29,39.29,40700.0,29.9827,29.9979,29.7856,29.7856,40700.0
2005-01-21 10:40:00,39.3,39.52,39.26,39.52,42000.0,29.7932,29.96,29.7629,29.96,42000.0
2005-01-21 10:50:00,39.48,39.55,39.4,39.43,27400.0,29.9297,29.9827,29.869,29.8918,27400.0
2005-01-21 11:00:00,39.4,39.49,39.29,39.38,34700.0,29.869,29.9373,29.7856,29.8539,34700.0
2005-01-21 11:10:00,39.38,39.49,39.36,39.47,49800.0,29.8539,29.9373,29.8387,29.9221,49800.0
2005-01-21 11:20:00,39.44,39.49,39.38,39.39,27500.0,29.8993,29.9373,29.8539,29.8614,27500.0
2005-01-21 11:30:00,39.37,39.38,39.32,39.33,10600.0,29.8463,29.8539,29.8084,29.816,10600.0
2005-01-21 11:40:00,39.33,39.34,39.27,39.27,33100.0,29.816,29.8235,29.7705,29.7705,33100.0
2005-01-21 11:50:00,39.27,39.39,39.26,39.29,17100.0,29.7705,29.8614,29.7629,29.7856,17100.0
2005-01-21 12:00:00,39.28,39.37,39.26,39.29,6000.0,29.7781,29.8463,29.7629,29.7856,6000.0
2005-01-21 12:10:00,39.27,39.29,39.25,39.27,7500.0,29.7705,29.7856,29.7553,29.7705,7500.0
2005-01-21 12:20:00,39.27,39.33,39.27,39.3,11300.0,29.7705,29.816,29.7705,29.7932,11300.0
2005-01-21 12:30:00,39.28,39.29,39.19,39.2,13600.0,29.7781,29.7856,29.7098,29.7174,13600.0
2005-01-21 12:40:00,39.22,39.25,39.22,39.24,51200.0,29.7326,29.7553,29.7326,29.7477,51200.0
2005-01-21 12:50:00,39.23,39.24,39.22,39.24,11600.0,29.7401,29.7477,29.7326,29.7477,11600.0
2005-01-21 13:00:00,39.22,39.25,39.21,39.25,26500.0,29.7326,29.7553,29.725,29.7553,26500.0
2005-01-21 13:10:00,39.25,39.29,39.25,39.27,32800.0,29.7553,29.7856,29.7553,29.7705,32800.0
2005-01-21 13:20:00,39.26,39.28,39.25,39.27,23900.0,29.7629,29.7781,29.7553,29.7705,23900.0
2005-01-21 13:30:00,39.28,39.29,39.19,39.2,18900.0,29.7781,29.7856,29.7098,29.7174,18900.0
2005-01-21 13:40:00,39.21,39.21,39.07,39.1,22700.0,29.725,29.725,29.6189,29.6416,22700.0
2005-01-21 13:50:00,39.11,39.14,39.02,39.14,24500.0,29.6492,29.6719,29.5809,29.6719,24500.0
2005-01-21 14:00:00,39.11,39.14,39.06,39.12,16200.0,29.6492,29.6719,29.6113,29.6568,16200.0
2005-01-21 14:10:00,39.13,39.17,39.11,39.11,23600.0,29.6643,29.6947,29.6492,29.6492,23600.0
2005-01-21 14:20:00,39.11,39.24,39.09,39.23,20300.0,29.6492,29.7477,29.634,29.7401,20300.0
2005-01-21 14:30:00,39.22,39.25,39.21,39.23,17900.0,29.7326,29.7553,29.725,29.7401,17900.0
2005-01-21 14:40:00,39.23,39.25,39.08,39.17,28800.0,29.7401,29.7553,29.6264,29.6947,28800.0
2005-01-21 14:50:00,39.12,39.17,38.97,38.99,86500.0,29.6568,29.6947,29.543,29.5582,86500.0
2005-01-21 15:00:00,39.0,39.09,38.96,38.97,37100.0,29.5658,29.634,29.5355,29.543,37100.0
2005-01-21 15:10:00,38.98,38.98,38.92,38.93,23200.0,29.5506,29.5506,29.5051,29.5127,23200.0
2005-01-21 15:20:00,38.93,38.99,38.88,38.99,50800.0,29.5127,29.5582,29.4748,29.5582,50800.0
2005-01-21 15:30:00,38.99,39.0,38.93,38.94,53000.0,29.5582,29.5658,29.5127,29.5203,53000.0
2005-01-21 15:40:00,38.93,38.97,38.9,38.9,102000.0,29.5127,29.543,29.49,29.49,102000.0
2005-01-21 15:50:00,38.91,38.93,38.79,38.8,94500.0,29.4976,29.5127,29.4066,29.4142,94500.0
2005-01-24 09:30:00,39.2,39.2,38.98,39.11,94500.0,29.7174,29.7174,29.5506,29.6492,94500.0
2005-01-24 09:40:00,39.11,39.48,39.11,39.34,122400.0,29.6492,29.9297,29.6492,29.8235,122400.0
2005-01-24 09:50:00,39.34,39.47,39.29,39.3,109500.0,29.8235,29.9221,29.7856,29.7932,109500.0
2005-01-24 10:00:00,39.3,39.55,39.27,39.36,56000.0,29.7932,29.9827,29.7705,29.8387,56000.0
2005-01-24 10:10:00,39.36,39.51,39.26,39.47,69700.0,29.8387,29.9524,29.7629,29.9221,69700.0
2005-01-24 10:20:00,39.47,39.47,39.34,39.35,51600.0,29.9221,29.9221,29.8235,29.8311,51600.0
2005-01-24 10:30:00,39.36,39.53,39.36,39.44,69300.0,29.8387,29.9676,29.8387,29.8993,69300.0
2005-01-24 10:40:00,39.42,39.53,39.42,39.49,29900.0,29.8842,29.9676,29.8842,29.9373,29900.0
2005-01-24 10:50:00,39.49,39.5,39.4,39.42,39500.0,29.9373,29.9448,29.869,29.8842,39500.0
2005-01-24 11:00:00,39.44,39.45,39.31,39.36,52700.0,29.8993,29.9069,29.8008,29.8387,52700.0
2005-01-24 11:10:00,39.38,39.41,39.35,39.41,28000.0,29.8539,29.8766,29.8311,29.8766,28000.0
2005-01-24 11:20:00,39.45,39.46,39.36,39.41,34400.0,29.9069,29.9145,29.8387,29.8766,34400.0
2005-01-24 11:30:00,39.41,39.46,39.41,39.42,42700.0,29.8766,29.9145,29.8766,29.8842,42700.0
2005-01-24 11:40:00,39.42,39.55,39.4,39.52,35900.0,29.8842,29.9827,29.869,29.96,35900.0
2005-01-24 11:50:00,39.51,39.55,39.47,39.47,21400.0,29.9524,29.9827,29.9221,29.9221,21400.0
2005-01-24 12:00:00,39.47,39.5,39.41,39.45,33900.0,29.9221,29.9448,29.8766,29.9069,33900.0
2005-01-24 12:10:00,39.45,39.5,39.45,39.48,43200.0,29.9069,29.9448,29.9069,29.9297,43200.0
2005-01-24 12:20:00,39.48,39.51,39.44,39.51,25600.0,29.9297,29.9524,29.8993,29.9524,25600.0
2005-01-24 12:30:00,39.5,39.55,39.5,39.54,126400.0,29.9448,29.9827,29.9448,29.9752,126400.0
2005-01-24 12:40:00,39.54,39.75,39.52,39.75,56800.0,29.9752,30.1344,29.96,30.1344,56800.0
2005-01-24 12:50:00,39.7,39.8,39.7,39.76,39300.0,30.0965,30.1723,30.0965,30.1419,39300.0
2005-01-24 13:00:00,39.75,39.83,39.69,39.7,48200.0,30.1344,30.195,30.0889,30.0965,48200.0
2005-01-24 13:10:00,39.68,39.71,39.61,39.63,62900.0,30.0813,30.104,30.0282,30.0434,62900.0
2005-01-24 13:20:00,39.64,39.65,39.59,39.59,36900.0,30.051,30.0585,30.0131,30.0131,36900.0
2005-01-24 13:30:00,39.59,39.6,39.5,39.53,45000.0,30.0131,30.0206,29.9448,29.9676,45000.0
2005-01-24 13:40:00,39.53,39.53,39.39,39.42,29100.0,29.9676,29.9676,29.8614,29.8842,29100.0
2005-01-24 13:50:00,39.4,39.43,39.32,39.34,47200.0,29.869,29.8918,29.8084,29.8235,47200.0
2005-01-24 14:00:00,39.37,39.42,39.34,39.36,45000.0,29.8463,29.8842,29.8235,29.8387,45000.0
2005-01-24 14:10:00,39.37,39.47,39.34,39.41,45400.0,29.8463,29.9221,29.8235,29.8766,45400.0
2005-01-24 14:20:00,39.4,39.45,39.35,39.38,139500.0,29.869,29.9069,29.8311,29.8539,139500.0
2005-01-24 14:30:00,39.35,39.4,39.28,39.32,71400.0,29.8311,29.869,29.7781,29.8084,71400.0
2005-01-24 14:40:00,39.32,39.32,39.26,39.28,18400.0,29.8084,29.8084,29.7629,29.7781,18400.0
2005-01-24 14:50:00,39.27,39.32,39.26,39.32,58700.0,29.7705,29.8084,29.7629,29.8084,58700.0
2005-01-24 15:00:00,39.32,39.35,39.28,39.28,39100.0,29.8084,29.8311,29.7781,29.7781,39100.0
2005-01-24 15:10:00,39.26,39.32,39.24,39.31,40600.0,29.7629,29.8084,29.7477,29.8008,40600.0
2005-01-24 15:20:00,39.3,39.36,39.27,39.34,57700.0,29.7932,29.8387,29.7705,29.8235,57700.0
2005-01-24 15:30:00,39.34,39.44,39.33,39.4,75700.0,29.8235,29.8993,29.816,29.869,75700.0
2005-01-24 15:40:00,39.4,39.42,39.36,39.37,51600.0,29.869,29.8842,29.8387,29.8463,51600.0
2005-01-24 15:50:00,39.37,39.38,39.34,39.37,79000.0,29.8463,29.8539,29.8235,29.8463,79000.0
2005-01-25 09:30:00,39.4,39.65,39.36,39.42,67000.0,29.869,30.0585,29.8387,29.8842,67000.0
2005-01-25 09:40:00,39.46,39.66,39.39,39.41,98200.0,29.9145,30.0661,29.8614,29.8766,98200.0
2005-01-25 09:50:00,39.55,39.6,39.42,39.44,35200.0,29.9827,30.0206,29.8842,29.8993,35200.0
2005-01-25 10:00:00,39.46,39.57,39.37,39.57,177900.0,29.9145,29.9979,29.8463,29.9979,177900.0
2005-01-25 10:10:00,39.56,39.6,39.4,39.42,39800.0,29.9903,30.0206,29.869,29.8842,39800.0
2005-01-25 10:20:00,39.43,39.55,39.35,39.49,39300.0,29.8918,29.9827,29.8311,29.9373,39300.0
2005-01-25 10:30:00,39.5,39.81,39.46,39.78,43700.0,29.9448,30.1798,29.9145,30.1571,43700.0
2005-01-25 10:40:00,39.8,39.9,39.55,39.55,61200.0,30.1723,30.2481,29.9827,29.9827,61200.0
2005-01-25 10:50:00,39.53,39.74,39.53,39.7,36500.0,29.9676,30.1268,29.9676,30.0965,36500.0
2005-01-25 11:00:00,39.73,39.73,39.6,39.7,28600.0,30.1192,30.1192,30.0206,30.0965,28600.0
2005-01-25 11:10:00,39.68,39.73,39.66,39.72,20300.0,30.0813,30.1192,30.0661,30.1116,20300.0
2005-01-25 11:20:00,39.73,39.75,39.69,39.69,59700.0,30.1192,30.1344,30.0889,30.0889,59700.0
2005-01-25 11:30:00,39.7,39.72,39.54,39.56,19400.0,30.0965,30.1116,29.9752,29.9903,19400.0
2005-01-25 11:40:00,39.56,39.56,39.45,39.46,22000.0,29.9903,29.9903,29.9069,29.9145,22000.0
2005-01-25 11:50:00,39.47,39.52,39.43,39.49,25000.0,29.9221,29.96,29.8918,29.9373,25000.0
2005-01-25 12:00:00,39.51,39.55,39.44,39.5,19200.0,29.9524,29.9827,29.8993,29.9448,19200.0
2005-01-25 12:10:00,39.49,39.49,39.37,39.37,17200.0,29.9373,29.9373,29.8463,29.8463,17200.0
2005-01-25 12:20:00,39.36,39.37,39.17,39.17,39100.0,29.8387,29.8463,29.6947,29.6947,39100.0
2005-01-25 12:30:00,39.17,39.37,39.14,39.36,33200.0,29.6947,29.8463,29.6719,29.8387,33200.0
2005-01-25 12:40:00,39.36,39.46,39.36,39.43,14400.0,29.8387,29.9145,29.8387,29.8918,14400.0
2005-01-25 12:50:00,39.41,39.46,39.36,39.45,23100.0,29.8766,29.9145,29.8387,29.9069,23100.0
2005-01-25 13:00:00,39.46,39.52,39.44,39.51,21300.0,29.9145,29.96,29.8993,29.9524,21300.0
2005-01-25 13:10:00,39.51,39.51,39.44,39.44,10500.0,29.9524,29.9524,29.8993,29.8993,10500.0
2005-01-25 13:20:00,39.44,39.46,39.38,39.46,14400.0,29.8993,29.9145,29.8539,29.9145,14400.0
2005-01-25 13:30:00,39.43,39.44,39.35,39.39,17900.0,29.8918,29.8993,29.8311,29.8614,17900.0
2005-01-25 13:40:00,39.39,39.39,39.35,39.35,6400.0,29.8614,29.8614,29.8311,29.8311,6400.0
2005-01-25 13:50:00,39.36,39.37,39.33,39.37,9800.0,29.8387,29.8463,29.816,29.8463,9800.0
2005-01-25 14:00:00,39.35,39.41,39.35,39.39,18600.0,29.8311,29.8766,29.8311,29.8614,18600.0
2005-01-25 14:10:00,39.4,39.41,39.36,39.41,33100.0,29.869,29.8766,29.8387,29.8766,33100.0
2005-01-25 14:20:00,39.4,39.44,39.37,39.37,27100.0,29.869,29.8993,29.8463,29.8463,27100.0
2005-01-25 14:30:00,39.4,39.4,39.32,39.32,29100.0,29.869,29.869,29.8084,29.8084,29100.0
2005-01-25 14:40:00,39.31,39.35,39.31,39.34,12400.0,29.8008,29.8311,29.8008,29.8235,12400.0
2005-01-25 14:50:00,39.35,39.44,39.34,39.44,31900.0,29.8311,29.8993,29.8235,29.8993,31900.0
2005-01-25 15:00:00,39.45,39.45,39.38,39.42,61200.0,29.9069,29.9069,29.8539,29.8842,61200.0
2005-01-25 15:10:00,39.41,39.41,39.25,39.29,31700.0,29.8766,29.8766,29.7553,29.7856,31700.0
2005-01-25 15:20:00,39.29,39.3,39.2,39.23,46600.0,29.7856,29.7932,29.7174,29.7401,46600.0
2005-01-25 15:30:00,39.22,39.26,39.2,39.2,64500.0,29.7326,29.7629,29.7174,29.7174,64500.0
2005-01-25 15:40:00,39.2,39.24,39.16,39.2,139700.0,29.7174,29.7477,29.6871,29.7174,139700.0
2005-01-25 15:50:00,39.21,39.22,39.11,39.19,106600.0,29.725,29.7326,29.6492,29.7098,106600.0
2005-01-26 09:30:00,39.1,39.22,39.0,39.18,70400.0,29.709,29.8002,29.6331,29.7698,70400.0
2005-01-26 09:40:00,39.2,39.46,39.17,39.38,92900.0,29.785,29.9826,29.7622,29.9218,92900.0
2005-01-26 09:50:00,39.4,39.6,39.4,39.51,141900.0,29.937,30.089,29.937,30.0206,141900.0
2005-01-26 10:00:00,39.51,39.59,39.43,39.52,85100.0,30.0206,30.0814,29.9598,30.0282,85100.0
2005-01-26 10:10:00,39.52,39.55,39.47,39.48,43900.0,30.0282,30.051,29.9902,29.9978,43900.0
2005-01-26 10:20:00,39.49,39.51,39.38,39.39,49300.0,30.0054,30.0206,29.9218,29.9294,49300.0
2005-01-26 10:30:00,39.37,39.37,39.1,39.31,58500.0,29.9142,29.9142,29.709,29.8686,58500.0
2005-01-26 10:40:00,39.32,39.33,39.15,39.17,46100.0,29.8762,29.8838,29.747,29.7622,46100.0
2005-01-26 10:50:00,39.17,39.18,39.02,39.12,44800.0,29.7622,29.7698,29.6483,29.7242,44800.0
2005-01-26 11:00:00,39.12,39.26,39.1,39.15,46700.0,29.7242,29.8306,29.709,29.747,46700.0
2005-01-26 11:10:00,39.17,39.21,39.15,39.21,21300.0,29.7622,29.7926,29.747,29.7926,21300.0
2005-01-26 11:20:00,39.21,39.23,39.06,39.07,35900.0,29.7926,29.8078,29.6787,29.6863,35900.0
2005-01-26 11:30:00,39.09,39.22,39.09,39.2,40900.0,29.7014,29.8002,29.7014,29.785,40900.0
2005-01-26 11:40:00,39.21,39.29,39.1,39.16,55400.0,29.7926,29.8534,29.709,29.7546,55400.0
2005-01-26 11:50:00,39.14,39.22,39.07,39.2,26400.0,29.7394,29.8002,29.6863,29.785,26400.0
2005-01-26 12:00:00,39.18,39.24,39.16,39.23,11000.0,29.7698,29.8154,29.7546,29.8078,11000.0
2005-01-26 12:10:00,39.25,39.34,39.24,39.33,25500.0,29.823,29.8914,29.8154,29.8838,25500.0
2005-01-26 12:20:00,39.34,39.34,39.22,39.23,11200.0,29.8914,29.8914,29.8002,29.8078,11200.0
2005-01-26 12:30:00,39.24,39.26,39.22,39.26,17600.0,29.8154,29.8306,29.8002,29.8306,17600.0
2005-01-26 12:40:00,39.26,39.29,39.2,39.2,42600.0,29.8306,29.8534,29.785,29.785,42600.0
2005-01-26 12:50:00,39.2,39.22,39.15,39.19,16200.0,29.785,29.8002,29.747,29.7774,16200.0
2005-01-26 13:00:00,39.17,39.32,39.17,39.26,36600.0,29.7622,29.8762,29.7622,29.8306,36600.0
2005-01-26 13:10:00,39.28,39.32,39.25,39.25,30700.0,29.8458,29.8762,29.823,29.823,30700.0
2005-01-26 13:20:00,39.25,39.31,39.25,39.29,13800.0,29.823,29.8686,29.823,29.8534,13800.0
2005-01-26 13:30:00,39.3,39.37,39.26,39.34,61400.0,29.861,29.9142,29.8306,29.8914,61400.0
2005-01-26 13:40:00,39.34,39.41,39.32,39.37,29500.0,29.8914,29.9446,29.8762,29.9142,29500.0
2005-01-26 13:50:00,39.37,39.45,39.37,39.44,60900.0,29.9142,29.975,29.9142,29.9674,60900.0
2005-01-26 14:00:00,39.44,39.53,39.4,39.53,48500.0,29.9674,30.0358,29.937,30.0358,48500.0
2005-01-26 14:10:00,39.53,39.58,39.46,39.5,41700.0,30.0358,30.0738,29.9826,30.013,41700.0
2005-01-26 14:20:00,39.48,39.57,39.45,39.56,121500.0,29.9978,30.0662,29.975,30.0586,121500.0
2005-01-26 14:30:00,39.57,39.64,39.52,39.64,40700.0,30.0662,30.1194,30.0282,30.1194,40700.0
2005-01-26 14:40:00,39.66,39.68,39.58,39.58,35200.0,30.1345,30.1497,30.0738,30.0738,35200.0
2005-01-26 14:50:00,39.57,39.58,39.5,39.52,42600.0,30.0662,30.0738,30.013,30.0282,42600.0
2005-01-26 15:00:00,39.51,39.52,39.43,39.5,87300.0,30.0206,30.0282,29.9598,30.013,87300.0
2005-01-26 15:10:00,39.48,39.48,39.35,39.41,32400.0,29.9978,29.9978,29.899,29.9446,32400.0
2005-01-26 15:20:00,39.41,39.51,39.41,39.51,73100.0,29.9446,30.0206,29.9446,30.0206,73100.0
2005-01-26 15:30:00,39.51,39.51,39.45,39.51,78300.0,30.0206,30.0206,29.975,30.0206,78300.0
2005-01-26 15:40:00,39.52,39.63,39.5,39.62,54000.0,30.0282,30.1118,30.013,30.1042,54000.0
2005-01-26 15:50:00,39.63,39.65,39.57,39.57,77300.0,30.1118,30.1269,30.0662,30.0662,77300.0
2005-01-27 09:30:00,39.56,39.56,39.15,39.35,109700.0,30.0586,30.0586,29.747,29.899,109700.0
2005-01-27 09:40:00,39.35,39.4,39.0,39.0,71100.0,29.899,29.937,29.6331,29.6331,71100.0
2005-01-27 09:50:00,39.0,39.06,38.93,38.93,80100.0,29.6331,29.6787,29.5799,29.5799,80100.0
2005-01-27 10:00:00,38.92,39.3,38.92,39.3,58600.0,29.5723,29.861,29.5723,29.861,58600.0
2005-01-27 10:10:00,39.3,39.43,39.2,39.27,54700.0,29.861,29.9598,29.785,29.8382,54700.0
2005-01-27 10:20:00,39.28,39.31,39.19,39.27,24100.0,29.8458,29.8686,29.7774,29.8382,24100.0
2005-01-27 10:30:00,39.28,39.34,39.22,39.34,25700.0,29.8458,29.8914,29.8002,29.8914,25700.0
2005-01-27 10:40:00,39.34,39.38,39.27,39.33,24700.0,29.8914,29.9218,29.8382,29.8838,24700.0
2005-01-27 10:50:00,39.3,39.44,39.3,39.39,29900.0,29.861,29.9674,29.861,29.9294,29900.0
2005-01-27 11:00:00,39.39,39.52,39.36,39.5,71200.0,29.9294,30.0282,29.9066,30.013,71200.0
2005-01-27 11:10:00,39.52,39.61,39.44,39.45,93400.0,30.0282,30.0966,29.9674,29.975,93400.0
2005-01-27 11:20:00,39.48,39.48,39.29,39.29,30200.0,29.9978,29.9978,29.8534,29.8534,30200.0
2005-01-27 11:30:00,39.29,39.31,39.24,39.25,52100.0,29.8534,29.8686,29.8154,29.823,52100.0
2005-01-27 11:40:00,39.25,39.28,39.2,39.28,48700.0,29.823,29.8458,29.785,29.8458,48700.0
2005-01-27 11:50:00,39.28,39.44,39.27,39.37,19600.0,29.8458,29.9674,29.8382,29.9142,19600.0
2005-01-27 12:00:00,39.38,39.45,39.34,39.35,18100.0,29.9218,29.975,29.8914,29.899,18100.0
2005-01-27 12:10:00,39.35,39.36,39.22,39.24,102400.0,29.899,29.9066,29.8002,29.8154,102400.0
2005-01-27 12:20:00,39.21,39.24,39.12,39.18,18000.0,29.7926,29.8154,29.7242,29.7698,18000.0
2005-01-27 12:30:00,39.19,39.24,39.12,39.23,15700.0,29.7774,29.8154,29.7242,29.8078,15700.0
2005-01-27 12:40:00,39.22,39.26,39.19,39.26,15900.0,29.8002,29.8306,29.7774,29.8306,15900.0
2005-01-27 12:50:00,39.27,39.31,39.26,39.28,15000.0,29.8382,29.8686,29.8306,29.8458,15000.0
2005-01-27 13:00:00,39.28,39.3,39.22,39.26,21400.0,29.8458,29.861,29.8002,29.8306,21400.0
2005-01-27 13:10:00,39.27,39.28,39.21,39.27,13200.0,29.8382,29.8458,29.7926,29.8382,13200.0
2005-01-27 13:20:00,39.27,39.28,39.22,39.22,5900.0,29.8382,29.8458,29.8002,29.8002,5900.0
2005-01-27 13:30:00,39.21,39.21,39.15,39.16,22900.0,29.7926,29.7926,29.747,29.7546,22900.0
2005-01-27 13:40:00,39.16,39.19,39.05,39.06,25100.0,29.7546,29.7774,29.6711,29.6787,25100.0
2005-01-27 13:50:00,39.05,39.06,38.97,38.97,27800.0,29.6711,29.6787,29.6103,29.6103,27800.0
2005-01-27 14:00:00,38.98,39.1,38.96,39.06,39800.0,29.6179,29.709,29.6027,29.6787,39800.0
2005-01-27 14:10:00,39.03,39.08,38.98,38.99,26700.0,29.6559,29.6939,29.6179,29.6255,26700.0
2005-01-27 14:20:00,38.98,38.99,38.96,38.97,28400.0,29.6179,29.6255,29.6027,29.6103,28400.0
2005-01-27 14:30:00,38.97,39.03,38.93,38.94,43000.0,29.6103,29.6559,29.5799,29.5875,43000.0
2005-01-27 14:40:00,38.94,38.96,38.94,38.95,29700.0,29.5875,29.6027,29.5875,29.5951,29700.0
2005-01-27 14:50:00,38.94,38.95,38.75,38.76,33200.0,29.5875,29.5951,29.4431,29.4507,33200.0
2005-01-27 15:00:00,38.76,38.86,38.74,38.74,42600.0,29.4507,29.5267,29.4355,29.4355,42600.0
2005-01-27 15:10:00,38.73,38.87,38.69,38.84,62500.0,29.4279,29.5343,29.3975,29.5115,62500.0
2005-01-27 15:20:00,38.84,38.89,38.73,38.73,57800.0,29.5115,29.5495,29.4279,29.4279,57800.0
2005-01-27 15:30:00,38.74,38.83,38.72,38.79,74100.0,29.4355,29.5039,29.4203,29.4735,74100.0
2005-01-27 15:40:00,38.79,38.81,38.73,38.75,59600.0,29.4735,29.4887,29.4279,29.4431,59600.0
2005-01-27 15:50:00,38.74,38.81,38.73,38.81,124300.0,29.4355,29.4887,29.4279,29.4887,124300.0
2005-01-28 09:30:00,39.03,39.05,38.75,38.77,64900.0,29.6559,29.6711,29.4431,29.4583,64900.0
2005-01-28 09:40:00,38.76,39.01,38.76,38.95,70900.0,29.4507,29.6407,29.4507,29.5951,70900.0
2005-01-28 09:50:00,38.98,39.0,38.84,38.89,48600.0,29.6179,29.6331,29.5115,29.5495,48600.0
2005-01-28 10:00:00,38.92,38.93,38.71,38.85,45500.0,29.5723,29.5799,29.4127,29.5191,45500.0
2005-01-28 10:10:00,38.85,39.0,38.79,38.9,41900.0,29.5191,29.6331,29.4735,29.5571,41900.0
2005-01-28 10:20:00,38.95,38.96,38.87,38.92,56400.0,29.5951,29.6027,29.5343,29.5723,56400.0
2005-01-28 10:30:00,38.92,39.04,38.89,39.04,33000.0,29.5723,29.6635,29.5495,29.6635,33000.0
2005-01-28 10:40:00,39.04,39.15,39.03,39.12,77600.0,29.6635,29.747,29.6559,29.7242,77600.0
2005-01-28 10:50:00,39.12,39.12,38.96,39.0,37500.0,29.7242,29.7242,29.6027,29.6331,37500.0
2005-01-28 11:00:00,39.0,39.28,38.99,39.28,80700.0,29.6331,29.8458,29.6255,29.8458,80700.0
2005-01-28 11:10:00,39.26,39.3,38.98,39.09,93200.0,29.8306,29.861,29.6179,29.7014,93200.0
2005-01-28 11:20:00,39.09,39.2,39.04,39.18,98100.0,29.7014,29.785,29.6635,29.7698,98100.0
2005-01-28 11:30:00,39.15,39.25,39.12,39.23,69400.0,29.747,29.823,29.7242,29.8078,69400.0
2005-01-28 11:40:00,39.2,39.3,39.2,39.3,59600.0,29.785,29.861,29.785,29.861,59600.0
2005-01-28 11:50:00,39.3,39.3,39.26,39.27,44600.0,29.861,29.861,29.8306,29.8382,44600.0
2005-01-28 12:00:00,39.27,39.39,39.25,39.38,101000.0,29.8382,29.9294,29.823,29.9218,101000.0
2005-01-28 12:10:00,39.37,39.38,39.35,39.38,20600.0,29.9142,29.9218,29.899,29.9218,20600.0
2005-01-28 12:20:00,39.38,39.38,39.32,39.35,21800.0,29.9218,29.9218,29.8762,29.899,21800.0
2005-01-28 12:30:00,39.35,39.36,39.27,39.28,32700.0,29.899,29.9066,29.8382,29.8458,32700.0
2005-01-28 12:40:00,39.28,39.29,39.24,39.25,42700.0,29.8458,29.8534,29.8154,29.823,42700.0
2005-01-28 12:50:00,39.25,39.25,39.2,39.22,52300.0,29.823,29.823,29.785,29.8002,52300.0
2005-01-28 13:00:00,39.22,39.22,39.17,39.17,60300.0,29.8002,29.8002,29.7622,29.7622,60300.0
2005-01-28 13:10:00,39.18,39.19,39.13,39.15,50600.0,29.7698,29.7774,29.7318,29.747,50600.0
2005-01-28 13:20:00,39.12,39.17,39.11,39.13,33000.0,29.7242,29.7622,29.7166,29.7318,33000.0
2005-01-28 13:30:00,39.13,39.13,39.06,39.13,14600.0,29.7318,29.7318,29.6787,29.7318,14600.0
2005-01-28 13:40:00,39.13,39.15,39.09,39.15,19500.0,29.7318,29.747,29.7014,29.747,19500.0
2005-01-28 13:50:00,39.15,39.19,39.13,39.16,18000.0,29.747,29.7774,29.7318,29.7546,18000.0
2005-01-28 14:00:00,39.13,39.18,39.05,39.07,14700.0,29.7318,29.7698,29.6711,29.6863,14700.0
2005-01-28 14:10:00,39.06,39.09,39.05,39.05,58100.0,29.6787,29.7014,29.6711,29.6711,58100.0
2005-01-28 14:20:00,39.05,39.08,39.04,39.06,32800.0,29.6711,29.6939,29.6635,29.6787,32800.0
2005-01-28 14:30:00,39.05,39.05,39.03,39.05,27400.0,29.6711,29.6711,29.6559,29.6711,27400.0
2005-01-28 14:40:00,39.05,39.11,39.02,39.02,31500.0,29.6711,29.7166,29.6483,29.6483,31500.0
2005-01-28 14:50:00,39.02,39.04,38.98,39.01,43700.0,29.6483,29.6635,29.6179,29.6407,43700.0
2005-01-28 15:00:00,39.01,39.03,38.99,39.0,28100.0,29.6407,29.6559,29.6255,29.6331,28100.0
2005-01-28 15:10:00,39.0,39.03,39.0,39.02,24800.0,29.6331,29.6559,29.6331,29.6483,24800.0
2005-01-28 15:20:00,39.02,39.03,38.98,39.03,32100.0,29.6483,29.6559,29.6179,29.6559,32100.0
2005-01-28 15:30:00,39.03,39.03,38.93,38.98,58500.0,29.6559,29.6559,29.5799,29.6179,58500.0
2005-01-28 15:40:00,38.99,39.02,38.96,39.0,77500.0,29.6255,29.6483,29.6027,29.6331,77500.0
2005-01-28 15:50:00,39.0,39.02,38.95,38.98,61100.0,29.6331,29.6483,29.5951,29.6179,61100.0
2005-01-31 09:30:00,39.1,39.4,39.01,39.15,65600.0,29.709,29.937,29.6407,29.747,65600.0
2005-01-31 09:40:00,39.15,39.23,39.06,39.22,80000.0,29.747,29.8078,29.6787,29.8002,80000.0
2005-01-31 09:50:00,39.22,39.26,38.99,38.99,93200.0,29.8002,29.8306,29.6255,29.6255,93200.0
2005-01-31 10:00:00,38.97,38.99,38.36,38.38,180400.0,29.6103,29.6255,29.1468,29.162,180400.0
2005-01-31 10:10:00,38.38,38.46,38.29,38.41,152800.0,29.162,29.2228,29.0936,29.1848,152800.0
2005-01-31 10:20:00,38.4,38.4,38.1,38.38,156400.0,29.1772,29.1772,28.9492,29.162,156400.0
2005-01-31 10:30:00,38.38,38.59,38.37,38.5,121900.0,29.162,29.3215,29.1544,29.2532,121900.0
2005-01-31 10:40:00,38.51,38.62,38.48,38.57,51500.0,29.2608,29.3443,29.238,29.3063,51500.0
2005-01-31 10:50:00,38.62,38.81,38.58,38.76,50000.0,29.3443,29.4887,29.3139,29.4507,50000.0
2005-01-31 11:00:00,38.71,38.8,38.66,38.76,42200.0,29.4127,29.4811,29.3747,29.4507,42200.0
2005-01-31 11:10:00,38.79,38.9,38.73,38.87,27600.0,29.4735,29.5571,29.4279,29.5343,27600.0
2005-01-31 11:20:00,38.87,39.09,38.87,39.09,49600.0,29.5343,29.7014,29.5343,29.7014,49600.0
2005-01-31 11:30:00,39.08,39.08,38.97,38.97,35400.0,29.6939,29.6939,29.6103,29.6103,35400.0
2005-01-31 11:40:00,38.96,38.98,38.88,38.93,20500.0,29.6027,29.6179,29.5419,29.5799,20500.0
2005-01-31 11:50:00,38.92,39.03,38.9,39.0,14000.0,29.5723,29.6559,29.5571,29.6331,14000.0
2005-01-31 12:00:00,39.0,39.08,39.0,39.04,28300.0,29.6331,29.6939,29.6331,29.6635,28300.0
2005-01-31 12:10:00,39.04,39.06,38.99,39.03,22400.0,29.6635,29.6787,29.6255,29.6559,22400.0
2005-01-31 12:20:00,39.06,39.35,39.06,39.35,44500.0,29.6787,29.899,29.6787,29.899,44500.0
2005-01-31 12:30:00,39.38,39.5,39.37,39.49,40000.0,29.9218,30.013,29.9142,30.0054,40000.0
2005-01-31 12:40:00,39.49,39.5,39.4,39.4,29200.0,30.0054,30.013,29.937,29.937,29200.0
2005-01-31 12:50:00,39.4,39.45,39.35,39.43,27600.0,29.937,29.975,29.899,29.9598,27600.0
2005-01-31 13:00:00,39.44,39.45,39.37,39.45,18700.0,29.9674,29.975,29.9142,29.975,18700.0
2005-01-31 13:10:00,39.45,39.5,39.44,39.45,16400.0,29.975,30.013,29.9674,29.975,16400.0
2005-01-31 13:20:00,39.45,39.5,39.45,39.5,27900.0,29.975,30.013,29.975,30.013,27900.0
2005-01-31 13:30:00,39.5,39.53,39.47,39.5,21500.0,30.013,30.0358,29.9902,30.013,21500.0
2005-01-31 13:40:00,39.5,39.53,39.46,39.48,15700.0,30.013,30.0358,29.9826,29.9978,15700.0
2005-01-31 13:50:00,39.5,39.51,39.46,39.47,15900.0,30.013,30.0206,29.9826,29.9902,15900.0
2005-01-31 14:00:00,39.5,39.52,39.46,39.5,20800.0,30.013,30.0282,29.9826,30.013,20800.0
2005-01-31 14:10:00,39.5,39.61,39.5,39.61,48900.0,30.013,30.0966,30.013,30.0966,48900.0
2005-01-31 14:20:00,39.6,39.74,39.59,39.6,23200.0,30.089,30.1953,30.0814,30.089,23200.0
2005-01-31 14:30:00,39.59,39.66,39.53,39.53,34100.0,30.0814,30.1345,30.0358,30.0358,34100.0
2005-01-31 14:40:00,39.53,39.59,39.5,39.59,33500.0,30.0358,30.0814,30.013,30.0814,33500.0
2005-01-31 14:50:00,39.61,39.64,39.56,39.6,31200.0,30.0966,30.1194,30.0586,30.089,31200.0
2005-01-31 15:00:00,39.6,39.74,39.57,39.65,48200.0,30.089,30.1953,30.0662,30.1269,48200.0
2005-01-31 15:10:00,39.65,39.68,39.56,39.56,23500.0,30.1269,30.1497,30.0586,30.0586,23500.0
2005-01-31 15:20:00,39.55,39.59,39.52,39.54,30400.0,30.051,30.0814,30.0282,30.0434,30400.0
2005-01-31 15:30:00,39.54,39.64,39.53,39.63,31500.0,30.0434,30.1194,30.0358,30.1118,31500.0
2005-01-31 15:40:00,39.62,39.72,39.62,39.68,58300.0,30.1042,30.1801,30.1042,30.1497,58300.0
2005-01-31 15:50:00,39.67,39.79,39.66,39.73,83400.0,30.1421,30.2333,30.1345,30.1877,83400.0
2005-02-01 09:30:00,39.95,40.11,39.95,40.05,85100.0,30.3549,30.4765,30.3549,30.4309,85100.0
2005-02-01 09:40:00,40.05,40.25,40.0,40.25,67700.0,30.4309,30.5828,30.3929,30.5828,67700.0
2005-02-01 09:50:00,40.25,40.43,40.25,40.3,51300.0,30.5828,30.7196,30.5828,30.6208,51300.0
2005-02-01 10:00:00,40.31,40.36,40.18,40.36,96800.0,30.6284,30.6664,30.5297,30.6664,96800.0
2005-02-01 10:10:00,40.38,40.45,40.26,40.42,68000.0,30.6816,30.7348,30.5904,30.712,68000.0
2005-02-01 10:20:00,40.43,40.69,40.35,40.62,85500.0,30.7196,30.9172,30.6588,30.864,85500.0
2005-02-01 10:30:00,40.64,40.71,40.53,40.56,75900.0,30.8792,30.9324,30.7956,30.8184,75900.0
2005-02-01 10:40:00,40.56,40.58,40.5,40.57,33400.0,30.8184,30.8336,30.7728,30.826,33400.0
2005-02-01 10:50:00,40.57,40.7,40.53,40.7,39100.0,30.826,30.9248,30.7956,30.9248,39100.0
2005-02-01 11:00:00,40.7,40.95,40.69,40.89,64700.0,30.9248,31.1147,30.9172,31.0691,64700.0
2005-02-01 11:10:00,40.88,40.91,40.81,40.82,38900.0,31.0615,31.0843,31.0083,31.0159,38900.0
2005-02-01 11:20:00,40.8,40.81,40.6,40.6,25600.0,31.0007,31.0083,30.8488,30.8488,25600.0
2005-02-01 11:30:00,40.6,40.82,40.55,40.74,66300.0,30.8488,31.0159,30.8108,30.9552,66300.0
2005-02-01 11:40:00,40.74,40.77,40.64,40.64,60900.0,30.9552,30.978,30.8792,30.8792,60900.0
2005-02-01 11:50:00,40.64,40.69,40.48,40.49,67900.0,30.8792,30.9172,30.7576,30.7652,67900.0
2005-02-01 12:00:00,40.5,40.62,40.49,40.62,31800.0,30.7728,30.864,30.7652,30.864,31800.0
2005-02-01 12:10:00,40.62,40.75,40.62,40.65,32000.0,30.864,30.9628,30.864,30.8868,32000.0
2005-02-01 12:20:00,40.66,40.7,40.58,40.7,20100.0,30.8944,30.9248,30.8336,30.9248,20100.0
2005-02-01 12:30:00,40.69,40.75,40.61,40.61,28100.0,30.9172,30.9628,30.8564,30.8564,28100.0
2005-02-01 12:40:00,40.64,40.64,40.58,40.59,18500.0,30.8792,30.8792,30.8336,30.8412,18500.0
2005-02-01 12:50:00,40.59,40.65,40.59,40.65,14700.0,30.8412,30.8868,30.8412,30.8868,14700.0
2005-02-01 13:00:00,40.64,40.66,40.52,40.52,28300.0,30.8792,30.8944,30.788,30.788,28300.0
2005-02-01 13:10:00,40.54,40.58,40.51,40.53,18500.0,30.8032,30.8336,30.7804,30.7956,18500.0
2005-02-01 13:20:00,40.53,40.59,40.52,40.58,23500.0,30.7956,30.8412,30.788,30.8336,23500.0
2005-02-01 13:30:00,40.58,40.68,40.58,40.67,39800.0,30.8336,30.9096,30.8336,30.902,39800.0
2005-02-01 13:40:00,40.67,40.69,40.65,40.65,24800.0,30.902,30.9172,30.8868,30.8868,24800.0
2005-02-01 13:50:00,40.66,40.7,40.64,40.7,49500.0,30.8944,30.9248,30.8792,30.9248,49500.0
2005-02-01 14:00:00,40.71,40.75,40.66,40.74,35200.0,30.9324,30.9628,30.8944,30.9552,35200.0
2005-02-01 14:10:00,40.74,40.9,40.74,40.9,45700.0,30.9552,31.0767,30.9552,31.0767,45700.0
2005-02-01 14:20:00,40.9,40.92,40.86,40.86,63900.0,31.0767,31.0919,31.0463,31.0463,63900.0
2005-02-01 14:30:00,40.85,40.9,40.83,40.9,65400.0,31.0387,31.0767,31.0235,31.0767,65400.0
2005-02-01 14:40:00,40.9,40.95,40.88,40.89,32500.0,31.0767,31.1147,31.0615,31.0691,32500.0
2005-02-01 14:50:00,40.9,40.95,40.89,40.93,29700.0,31.0767,31.1147,31.0691,31.0995,29700.0
2005-02-01 15:00:00,40.93,40.96,40.88,40.9,49100.0,31.0995,31.1223,31.0615,31.0767,49100.0
2005-02-01 15:10:00,40.9,40.92,40.88,40.9,58800.0,31.0767,31.0919,31.0615,31.0767,58800.0
2005-02-01 15:20:00,40.9,40.93,40.9,40.9,30800.0,31.0767,31.0995,31.0767,31.0767,30800.0
2005-02-01 15:30:00,40.9,40.91,40.86,40.86,68800.0,31.0767,31.0843,31.0463,31.0463,68800.0
2005-02-01 15:40:00,40.86,41.04,40.86,41.03,105500.0,31.0463,31.1831,31.0463,31.1755,105500.0
2005-02-01 15:50:00,41.04,41.13,41.04,41.06,131800.0,31.1831,31.2515,31.1831,31.1983,131800.0
2005-02-02 09:30:00,41.05,41.13,40.85,40.99,59600.0,31.1907,31.2515,31.0387,31.1451,59600.0
2005-02-02 09:40:00,41.0,41.11,40.88,41.08,36700.0,31.1527,31.2363,31.0615,31.2135,36700.0
2005-02-02 09:50:00,41.06,41.1,40.91,40.95,42300.0,31.1983,31.2287,31.0843,31.1147,42300.0
2005-02-02 10:00:00,40.94,40.99,40.89,40.98,22800.0,31.1071,31.1451,31.0691,31.1375,22800.0
2005-02-02 10:10:00,40.95,40.95,40.85,40.85,19800.0,31.1147,31.1147,31.0387,31.0387,19800.0
2005-02-02 10:20:00,40.85,40.94,40.78,40.87,19000.0,31.0387,31.1071,30.9855,31.0539,19000.0
2005-02-02 10:30:00,40.85,40.86,40.75,40.81,26800.0,31.0387,31.0463,30.9628,31.0083,26800.0
2005-02-02 10:40:00,40.79,40.79,40.56,40.56,29500.0,30.9931,30.9931,30.8184,30.8184,29500.0
2005-02-02 10:50:00,40.56,40.57,40.42,40.53,49000.0,30.8184,30.826,30.712,30.7956,49000.0
2005-02-02 11:00:00,40.55,40.63,40.55,40.56,43000.0,30.8108,30.8716,30.8108,30.8184,43000.0
2005-02-02 11:10:00,40.57,40.58,40.52,40.52,28200.0,30.826,30.8336,30.788,30.788,28200.0
2005-02-02 11:20:00,40.52,40.52,40.46,40.48,28500.0,30.788,30.788,30.7424,30.7576,28500.0
2005-02-02 11:30:00,40.47,40.47,40.34,40.36,24400.0,30.75,30.75,30.6512,30.6664,24400.0
2005-02-02 11:40:00,40.36,40.36,40.31,40.35,22200.0,30.6664,30.6664,30.6284,30.6588,22200.0
2005-02-02 11:50:00,40.34,40.45,40.34,40.44,20100.0,30.6512,30.7348,30.6512,30.7272,20100.0
2005-02-02 12:00:00,40.44,40.49,40.39,40.4,26300.0,30.7272,30.7652,30.6892,30.6968,26300.0
2005-02-02 12:10:00,40.4,40.4,40.29,40.31,25900.0,30.6968,30.6968,30.6132,30.6284,25900.0
2005-02-02 12:20:00,40.31,40.34,40.31,40.31,5800.0,30.6284,30.6512,30.6284,30.6284,5800.0
2005-02-02 12:30:00,40.32,40.37,40.3,40.35,16400.0,30.636,30.674,30.6208,30.6588,16400.0
2005-02-02 12:40:00,40.34,40.35,40.33,40.35,14200.0,30.6512,30.6588,30.6436,30.6588,14200.0
2005-02-02 12:50:00,40.35,40.35,40.33,40.34,10200.0,30.6588,30.6588,30.6436,30.6512,10200.0
2005-02-02 13:00:00,40.35,40.35,40.3,40.31,48500.0,30.6588,30.6588,30.6208,30.6284,48500.0
2005-02-02 13:10:00,40.31,40.31,40.25,40.27,12700.0,30.6284,30.6284,30.5828,30.598,12700.0
2005-02-02 13:20:00,40.28,40.3,40.28,40.3,21300.0,30.6056,30.6208,30.6056,30.6208,21300.0
2005-02-02 13:30:00,40.29,40.32,40.27,40.28,27700.0,30.6132,30.636,30.598,30.6056,27700.0
2005-02-02 13:40:00,40.28,40.28,40.22,40.24,20200.0,30.6056,30.6056,30.56,30.5752,20200.0
2005-02-02 13:50:00,40.23,40.26,40.23,40.25,7100.0,30.5676,30.5904,30.5676,30.5828,7100.0
2005-02-02 14:00:00,40.25,40.25,40.21,40.22,12500.0,30.5828,30.5828,30.5524,30.56,12500.0
2005-02-02 14:10:00,40.23,40.41,40.23,40.41,37100.0,30.5676,30.7044,30.5676,30.7044,37100.0
2005-02-02 14:20:00,40.37,40.52,40.34,40.44,68400.0,30.674,30.788,30.6512,30.7272,68400.0
2005-02-02 14:30:00,40.45,40.51,40.36,40.44,48100.0,30.7348,30.7804,30.6664,30.7272,48100.0
2005-02-02 14:40:00,40.45,40.55,40.4,40.52,40600.0,30.7348,30.8108,30.6968,30.788,40600.0
2005-02-02 14:50:00,40.49,40.55,40.45,40.55,76600.0,30.7652,30.8108,30.7348,30.8108,76600.0
2005-02-02 15:00:00,40.55,40.57,40.41,40.43,38600.0,30.8108,30.826,30.7044,30.7196,38600.0
2005-02-02 15:10:00,40.4,40.48,40.33,40.45,31900.0,30.6968,30.7576,30.6436,30.7348,31900.0
2005-02-02 15:20:00,40.44,40.49,40.41,40.45,34900.0,30.7272,30.7652,30.7044,30.7348,34900.0
2005-02-02 15:30:00,40.46,40.53,40.41,40.53,31900.0,30.7424,30.7956,30.7044,30.7956,31900.0
2005-02-02 15:40:00,40.53,40.53,40.32,40.37,53000.0,30.7956,30.7956,30.636,30.674,53000.0
2005-02-02 15:50:00,40.38,40.39,40.34,40.38,58300.0,30.6816,30.6892,30.6512,30.6816,58300.0
2005-02-03 09:30:00,40.05,40.2,39.97,40.11,84900.0,30.4309,30.5449,30.3701,30.4765,84900.0
2005-02-03 09:40:00,40.1,40.2,39.88,40.17,84800.0,30.4689,30.5449,30.3017,30.5221,84800.0
2005-02-03 09:50:00,40.17,40.36,40.03,40.3,48500.0,30.5221,30.6664,30.4157,30.6208,48500.0
2005-02-03 10:00:00,40.3,40.72,40.3,40.63,108900.0,30.6208,30.94,30.6208,30.8716,108900.0
2005-02-03 10:10:00,40.63,40.97,40.55,40.95,86400.0,30.8716,31.1299,30.8108,31.1147,86400.0
2005-02-03 10:20:00,40.94,41.14,40.87,41.14,44700.0,31.1071,31.2591,31.0539,31.2591,44700.0
2005-02-03 10:30:00,41.16,41.37,41.12,41.22,120800.0,31.2743,31.4338,31.2439,31.3199,120800.0
2005-02-03 10:40:00,41.19,41.38,41.16,41.18,66400.0,31.2971,31.4414,31.2743,31.2895,66400.0
2005-02-03 10:50:00,41.17,41.25,41.15,41.19,92900.0,31.2819,31.3427,31.2667,31.2971,92900.0
2005-02-03 11:00:00,41.15,41.23,41.03,41.17,59400.0,31.2667,31.3275,31.1755,31.2819,59400.0
2005-02-03 11:10:00,41.14,41.39,41.13,41.35,59200.0,31.2591,31.449,31.2515,31.4186,59200.0
2005-02-03 11:20:00,41.32,41.55,41.31,41.5,80300.0,31.3959,31.5706,31.3883,31.5326,80300.0
2005-02-03 11:30:00,41.47,41.5,41.21,41.28,36400.0,31.5098,31.5326,31.3123,31.3655,36400.0
2005-02-03 11:40:00,41.28,41.32,41.06,41.07,31700.0,31.3655,31.3959,31.1983,31.2059,31700.0
2005-02-03 11:50:00,41.07,41.08,40.67,40.73,78900.0,31.2059,31.2135,30.902,30.9476,78900.0
2005-02-03 12:00:00,40.73,40.98,40.72,40.98,76500.0,30.9476,31.1375,30.94,31.1375,76500.0
2005-02-03 12:10:00,40.98,41.04,40.93,41.03,34800.0,31.1375,31.1831,31.0995,31.1755,34800.0
2005-02-03 12:20:00,41.04,41.08,41.0,41.02,36400.0,31.1831,31.2135,31.1527,31.1679,36400.0
2005-02-03 12:30:00,41.02,41.07,41.0,41.01,23800.0,31.1679,31.2059,31.1527,31.1603,23800.0
2005-02-03 12:40:00,41.01,41.02,40.94,41.01,33600.0,31.1603,31.1679,31.1071,31.1603,33600.0
2005-02-03 12:50:00,41.01,41.01,40.85,40.93,20800.0,31.1603,31.1603,31.0387,31.0995,20800.0
2005-02-03 13:00:00,40.96,41.04,40.93,41.03,27300.0,31.1223,31.1831,31.0995,31.1755,27300.0
2005-02-03 13:10:00,41.02,41.02,40.96,41.0,16900.0,31.1679,31.1679,31.1223,31.1527,16900.0
2005-02-03 13:20:00,41.0,41.0,40.8,40.81,38600.0,31.1527,31.1527,31.0007,31.0083,38600.0
2005-02-03 13:30:00,40.83,40.95,40.81,40.93,43700.0,31.0235,31.1147,31.0083,31.0995,43700.0
2005-02-03 13:40:00,40.95,40.95,40.92,40.92,19200.0,31.1147,31.1147,31.0919,31.0919,19200.0
2005-02-03 13:50:00,40.93,40.95,40.92,40.95,19000.0,31.0995,31.1147,31.0919,31.1147,19000.0
2005-02-03 14:00:00,40.95,40.97,40.94,40.97,19500.0,31.1147,31.1299,31.1071,31.1299,19500.0
2005-02-03 14:10:00,40.99,41.08,40.97,40.97,52700.0,31.1451,31.2135,31.1299,31.1299,52700.0
2005-02-03 14:20:00,40.97,40.99,40.95,40.95,26000.0,31.1299,31.1451,31.1147,31.1147,26000.0
2005-02-03 14:30:00,40.95,41.0,40.87,40.95,63700.0,31.1147,31.1527,31.0539,31.1147,63700.0
2005-02-03 14:40:00,40.94,41.01,40.87,41.0,61500.0,31.1071,31.1603,31.0539,31.1527,61500.0
2005-02-03 14:50:00,41.0,41.01,40.92,40.97,46900.0,31.1527,31.1603,31.0919,31.1299,46900.0
2005-02-03 15:00:00,40.97,40.97,40.77,40.77,43300.0,31.1299,31.1299,30.978,30.978,43300.0
2005-02-03 15:10:00,40.75,40.78,40.57,40.59,48000.0,30.9628,30.9855,30.826,30.8412,48000.0
2005-02-03 15:20:00,40.55,40.56,40.42,40.46,76600.0,30.8108,30.8184,30.712,30.7424,76600.0
2005-02-03 15:30:00,40.46,40.63,40.43,40.61,70100.0,30.7424,30.8716,30.7196,30.8564,70100.0
2005-02-03 15:40:00,40.63,40.67,40.55,40.67,69900.0,30.8716,30.902,30.8108,30.902,69900.0
2005-02-03 15:50:00,40.67,40.67,40.57,40.58,83200.0,30.902,30.902,30.826,30.8336,83200.0
2005-02-04 09:30:00,41.12,41.81,41.12,41.76,108900.0,31.2439,31.7682,31.2439,31.7302,108900.0
2005-02-04 09:40:00,41.74,42.25,41.72,42.25,137600.0,31.715,32.1025,31.6998,32.1025,137600.0
2005-02-04 09:50:00,42.25,43.0,42.15,42.78,212900.0,32.1025,32.6724,32.0265,32.5052,212900.0
2005-02-04 10:00:00,42.78,42.88,42.65,42.67,156800.0,32.5052,32.5812,32.4064,32.4216,156800.0
2005-02-04 10:10:00,42.71,42.75,42.53,42.75,123200.0,32.452,32.4824,32.3152,32.4824,123200.0
2005-02-04 10:20:00,42.74,42.74,42.39,42.47,111900.0,32.4748,32.4748,32.2089,32.2696,111900.0
2005-02-04 10:30:00,42.45,42.8,42.45,42.74,91800.0,32.2545,32.5204,32.2545,32.4748,91800.0
2005-02-04 10:40:00,42.72,42.72,42.58,42.59,88200.0,32.4596,32.4596,32.3532,32.3608,88200.0
2005-02-04 10:50:00,42.6,42.75,42.59,42.73,53400.0,32.3684,32.4824,32.3608,32.4672,53400.0
2005-02-04 11:00:00,42.74,43.3,42.73,43.16,158300.0,32.4748,32.9003,32.4672,32.7939,158300.0
2005-02-04 11:10:00,43.15,43.26,43.02,43.25,128200.0,32.7863,32.8699,32.6876,32.8623,128200.0
2005-02-04 11:20:00,43.23,43.5,43.22,43.25,179000.0,32.8471,33.0523,32.8395,32.8623,179000.0
2005-02-04 11:30:00,43.24,43.27,43.19,43.2,98200.0,32.8547,32.8775,32.8167,32.8243,98200.0
2005-02-04 11:40:00,43.22,43.33,43.16,43.19,69200.0,32.8395,32.9231,32.7939,32.8167,69200.0
2005-02-04 11:50:00,43.17,43.2,43.07,43.1,47500.0,32.8015,32.8243,32.7255,32.7483,47500.0
2005-02-04 12:00:00,43.11,43.33,43.11,43.3,42300.0,32.7559,32.9231,32.7559,32.9003,42300.0
2005-02-04 12:10:00,43.31,43.32,43.17,43.18,26600.0,32.9079,32.9155,32.8015,32.8091,26600.0
2005-02-04 12:20:00,43.18,43.18,43.09,43.11,49000.0,32.8091,32.8091,32.7407,32.7559,49000.0
2005-02-04 12:30:00,43.12,43.16,43.08,43.15,20400.0,32.7635,32.7939,32.7331,32.7863,20400.0
2005-02-04 12:40:00,43.18,43.27,43.06,43.24,40200.0,32.8091,32.8775,32.7179,32.8547,40200.0
2005-02-04 12:50:00,43.24,43.4,43.23,43.35,35000.0,32.8547,32.9763,32.8471,32.9383,35000.0
2005-02-04 13:00:00,43.36,43.39,43.24,43.35,52200.0,32.9459,32.9687,32.8547,32.9383,52200.0
2005-02-04 13:10:00,43.34,43.47,43.34,43.45,38700.0,32.9307,33.0295,32.9307,33.0143,38700.0
2005-02-04 13:20:00,43.44,43.5,43.43,43.5,73100.0,33.0067,33.0523,32.9991,33.0523,73100.0
2005-02-04 13:30:00,43.5,43.58,43.49,43.55,76800.0,33.0523,33.1131,33.0447,33.0903,76800.0
2005-02-04 13:40:00,43.55,43.7,43.55,43.63,61600.0,33.0903,33.2042,33.0903,33.151,61600.0
2005-02-04 13:50:00,43.63,43.67,43.55,43.63,55600.0,33.151,33.1814,33.0903,33.151,55600.0
2005-02-04 14:00:00,43.62,43.73,43.62,43.66,70800.0,33.1434,33.227,33.1434,33.1738,70800.0
2005-02-04 14:10:00,43.66,43.74,43.62,43.64,84000.0,33.1738,33.2346,33.1434,33.1586,84000.0
2005-02-04 14:20:00,43.65,43.74,43.63,43.67,42600.0,33.1662,33.2346,33.151,33.1814,42600.0
2005-02-04 14:30:00,43.67,43.67,43.61,43.64,77300.0,33.1814,33.1814,33.1358,33.1586,77300.0
2005-02-04 14:40:00,43.64,43.67,43.6,43.6,61100.0,33.1586,33.1814,33.1282,33.1282,61100.0
2005-02-04 14:50:00,43.6,43.75,43.54,43.68,151600.0,33.1282,33.2422,33.0827,33.189,151600.0
2005-02-04 15:00:00,43.67,43.74,43.63,43.71,76600.0,33.1814,33.2346,33.151,33.2118,76600.0
2005-02-04 15:10:00,43.71,43.71,43.51,43.55,134400.0,33.2118,33.2118,33.0599,33.0903,134400.0
2005-02-04 15:20:00,43.51,43.56,43.42,43.53,142500.0,33.0599,33.0979,32.9915,33.0751,142500.0
2005-02-04 15:30:00,43.53,43.73,43.53,43.66,183800.0,33.0751,33.227,33.0751,33.1738,183800.0
2005-02-04 15:40:00,43.67,43.78,43.63,43.67,163600.0,33.1814,33.265,33.151,33.1814,163600.0
2005-02-04 15:50:00,43.66,43.8,43.65,43.7,230600.0,33.1738,33.2802,33.1662,33.2042,230600.0
2005-02-07 09:30:00,43.9,43.9,43.64,43.64,102700.0,33.3562,33.3562,33.1586,33.1586,102700.0
2005-02-07 09:40:00,43.65,44.02,43.64,43.92,115300.0,33.1662,33.4474,33.1586,33.3714,115300.0
2005-02-07 09:50:00,43.92,44.27,43.91,44.0,110800.0,33.3714,33.6373,33.3638,33.4322,110800.0
2005-02-07 10:00:00,44.0,44.2,44.0,44.06,93300.0,33.4322,33.5841,33.4322,33.4778,93300.0
2005-02-07 10:10:00,44.03,44.05,43.73,43.75,115500.0,33.455,33.4702,33.227,33.2422,115500.0
2005-02-07 10:20:00,43.74,43.75,43.45,43.64,113000.0,33.2346,33.2422,33.0143,33.1586,113000.0
2005-02-07 10:30:00,43.63,43.67,43.53,43.64,78000.0,33.151,33.1814,33.0751,33.1586,78000.0
2005-02-07 10:40:00,43.66,43.71,43.55,43.65,64600.0,33.1738,33.2118,33.0903,33.1662,64600.0
2005-02-07 10:50:00,43.6,43.77,43.59,43.74,65800.0,33.1282,33.2574,33.1206,33.2346,65800.0
2005-02-07 11:00:00,43.76,43.78,43.68,43.68,44400.0,33.2498,33.265,33.189,33.189,44400.0
2005-02-07 11:10:00,43.68,43.71,43.64,43.71,31500.0,33.189,33.2118,33.1586,33.2118,31500.0
2005-02-07 11:20:00,43.7,43.75,43.68,43.71,66900.0,33.2042,33.2422,33.189,33.2118,66900.0
2005-02-07 11:30:00,43.71,43.73,43.68,43.69,40800.0,33.2118,33.227,33.189,33.1966,40800.0
2005-02-07 11:40:00,43.69,43.7,43.49,43.49,25100.0,33.1966,33.2042,33.0447,33.0447,25100.0
2005-02-07 11:50:00,43.5,43.5,43.37,43.38,34500.0,33.0523,33.0523,32.9535,32.9611,34500.0
2005-02-07 12:00:00,43.38,43.38,43.31,43.31,33400.0,32.9611,32.9611,32.9079,32.9079,33400.0
2005-02-07 12:10:00,43.3,43.45,43.27,43.42,50400.0,32.9003,33.0143,32.8775,32.9915,50400.0
2005-02-07 12:20:00,43.42,43.45,43.4,43.4,20700.0,32.9915,33.0143,32.9763,32.9763,20700.0
2005-02-07 12:30:00,43.4,43.55,43.39,43.53,36600.0,32.9763,33.0903,32.9687,33.0751,36600.0
2005-02-07 12:40:00,43.53,43.6,43.53,43.57,18300.0,33.0751,33.1282,33.0751,33.1055,18300.0
2005-02-07 12:50:00,43.58,43.64,43.53,43.53,21200.0,33.1131,33.1586,33.0751,33.0751,21200.0
2005-02-07 13:00:00,43.53,43.55,43.49,43.49,30400.0,33.0751,33.0903,33.0447,33.0447,30400.0
2005-02-07 13:10:00,43.5,43.54,43.43,43.48,44800.0,33.0523,33.0827,32.9991,33.0371,44800.0
2005-02-07 13:20:00,43.47,43.48,43.43,43.48,23300.0,33.0295,33.0371,32.9991,33.0371,23300.0
2005-02-07 13:30:00,43.47,43.52,43.46,43.52,23200.0,33.0295,33.0675,33.0219,33.0675,23200.0
2005-02-07 13:40:00,43.53,43.62,43.49,43.56,39500.0,33.0751,33.1434,33.0447,33.0979,39500.0
2005-02-07 13:50:00,43.55,43.62,43.55,43.55,22100.0,33.0903,33.1434,33.0903,33.0903,22100.0
2005-02-07 14:00:00,43.55,43.65,43.52,43.64,21800.0,33.0903,33.1662,33.0675,33.1586,21800.0
2005-02-07 14:10:00,43.65,43.65,43.61,43.61,25400.0,33.1662,33.1662,33.1358,33.1358,25400.0
2005-02-07 14:20:00,43.6,43.64,43.59,43.62,17300.0,33.1282,33.1586,33.1206,33.1434,17300.0
2005-02-07 14:30:00,43.64,43.7,43.64,43.69,58300.0,33.1586,33.2042,33.1586,33.1966,58300.0
2005-02-07 14:40:00,43.69,43.83,43.68,43.75,67700.0,33.1966,33.303,33.189,33.2422,67700.0
2005-02-07 14:50:00,43.74,43.74,43.61,43.62,32600.0,33.2346,33.2346,33.1358,33.1434,32600.0
2005-02-07 15:00:00,43.62,43.72,43.6,43.71,41000.0,33.1434,33.2194,33.1282,33.2118,41000.0
2005-02-07 15:10:00,43.72,43.73,43.69,43.71,30200.0,33.2194,33.227,33.1966,33.2118,30200.0
2005-02-07 15:20:00,43.71,43.75,43.67,43.73,44900.0,33.2118,33.2422,33.1814,33.227,44900.0
2005-02-07 15:30:00,43.72,43.74,43.69,43.69,63000.0,33.2194,33.2346,33.1966,33.1966,63000.0
2005-02-07 15:40:00,43.7,43.74,43.67,43.74,42100.0,33.2042,33.2346,33.1814,33.2346,42100.0
2005-02-07 15:50:00,43.73,43.76,43.67,43.69,88900.0,33.227,33.2498,33.1814,33.1966,88900.0
2005-02-08 09:30:00,44.1,44.26,44.1,44.15,163500.0,33.5082,33.6297,33.5082,33.5461,163500.0
2005-02-08 09:40:00,44.15,44.6,44.15,44.6,178500.0,33.5461,33.8881,33.5461,33.8881,178500.0
2005-02-08 09:50:00,44.6,45.0,44.6,44.66,151000.0,33.8881,34.192,33.8881,33.9337,151000.0
2005-02-08 10:00:00,44.66,44.71,44.56,44.62,131100.0,33.9337,33.9716,33.8577,33.9033,131100.0
2005-02-08 10:10:00,44.61,44.67,44.34,44.36,89600.0,33.8957,33.9413,33.6905,33.7057,89600.0
2005-02-08 10:20:00,44.34,44.4,44.15,44.33,103900.0,33.6905,33.7361,33.5461,33.6829,103900.0
2005-02-08 10:30:00,44.33,44.52,44.33,44.39,69100.0,33.6829,33.8273,33.6829,33.7285,69100.0
2005-02-08 10:40:00,44.4,44.69,44.38,44.65,54600.0,33.7361,33.9565,33.7209,33.9261,54600.0
2005-02-08 10:50:00,44.65,44.7,44.56,44.65,45600.0,33.9261,33.9641,33.8577,33.9261,45600.0
2005-02-08 11:00:00,44.66,44.66,44.53,44.61,31800.0,33.9337,33.9337,33.8349,33.8957,31800.0
2005-02-08 11:10:00,44.6,44.66,44.53,44.59,29100.0,33.8881,33.9337,33.8349,33.8805,29100.0
2005-02-08 11:20:00,44.59,44.72,44.5,44.54,69900.0,33.8805,33.9792,33.8121,33.8425,69900.0
2005-02-08 11:30:00,44.47,44.58,44.46,44.57,73700.0,33.7893,33.8729,33.7817,33.8653,73700.0
2005-02-08 11:40:00,44.57,44.58,44.51,44.51,18100.0,33.8653,33.8729,33.8197,33.8197,18100.0
2005-02-08 11:50:00,44.5,44.51,44.46,44.47,40500.0,33.8121,33.8197,33.7817,33.7893,40500.0
2005-02-08 12:00:00,44.45,44.47,44.4,44.44,21600.0,33.7741,33.7893,33.7361,33.7665,21600.0
2005-02-08 12:10:00,44.44,44.49,44.4,44.47,34100.0,33.7665,33.8045,33.7361,33.7893,34100.0
2005-02-08 12:20:00,44.48,44.56,44.48,44.53,51200.0,33.7969,33.8577,33.7969,33.8349,51200.0
2005-02-08 12:30:00,44.52,44.53,44.52,44.52,22100.0,33.8273,33.8349,33.8273,33.8273,22100.0
2005-02-08 12:40:00,44.52,44.59,44.5,44.51,26100.0,33.8273,33.8805,33.8121,33.8197,26100.0
2005-02-08 12:50:00,44.52,44.55,44.49,44.51,73700.0,33.8273,33.8501,33.8045,33.8197,73700.0
2005-02-08 13:00:00,44.51,44.55,44.5,44.51,28300.0,33.8197,33.8501,33.8121,33.8197,28300.0
2005-02-08 13:10:00,44.51,44.57,44.5,44.57,58700.0,33.8197,33.8653,33.8121,33.8653,58700.0
2005-02-08 13:20:00,44.58,44.65,44.55,44.65,49200.0,33.8729,33.9261,33.8501,33.9261,49200.0
2005-02-08 13:30:00,44.65,44.7,44.64,44.64,68600.0,33.9261,33.9641,33.9185,33.9185,68600.0
2005-02-08 13:40:00,44.65,44.67,44.6,44.67,35400.0,33.9261,33.9413,33.8881,33.9413,35400.0
2005-02-08 13:50:00,44.67,44.78,44.66,44.72,35200.0,33.9413,34.0248,33.9337,33.9792,35200.0
2005-02-08 14:00:00,44.72,44.9,44.72,44.79,90600.0,33.9792,34.116,33.9792,34.0324,90600.0
2005-02-08 14:10:00,44.79,44.8,44.7,44.71,80500.0,34.0324,34.04,33.9641,33.9716,80500.0
2005-02-08 14:20:00,44.7,44.76,44.65,44.66,18200.0,33.9641,34.0096,33.9261,33.9337,18200.0
2005-02-08 14:30:00,44.67,44.7,44.59,44.7,59900.0,33.9413,33.9641,33.8805,33.9641,59900.0
2005-02-08 14:40:00,44.7,44.9,44.66,44.9,40800.0,33.9641,34.116,33.9337,34.116,40800.0
2005-02-08 14:50:00,44.9,44.9,44.75,44.78,39300.0,34.116,34.116,34.002,34.0248,39300.0
2005-02-08 15:00:00,44.78,44.79,44.67,44.74,24000.0,34.0248,34.0324,33.9413,33.9944,24000.0
2005-02-08 15:10:00,44.75,44.84,44.72,44.81,32300.0,34.002,34.0704,33.9792,34.0476,32300.0
2005-02-08 15:20:00,44.79,44.89,44.79,44.89,59700.0,34.0324,34.1084,34.0324,34.1084,59700.0
2005-02-08 15:30:00,44.88,44.88,44.82,44.83,50600.0,34.1008,34.1008,34.0552,34.0628,50600.0
2005-02-08 15:40:00,44.83,44.99,44.83,44.94,104400.0,34.0628,34.1844,34.0628,34.1464,104400.0
2005-02-08 15:50:00,44.93,45.0,44.92,44.97,132200.0,34.1388,34.192,34.1312,34.1692,132200.0
2005-02-09 09:30:00,45.06,45.34,44.92,45.32,169300.0,34.2376,34.4503,34.1312,34.4351,169300.0
2005-02-09 09:40:00,45.43,45.55,45.12,45.22,131800.0,34.5187,34.6099,34.2832,34.3592,131800.0
2005-02-09 09:50:00,45.22,45.28,44.91,44.97,87200.0,34.3592,34.4047,34.1236,34.1692,87200.0
2005-02-09 10:00:00,44.97,45.08,44.77,44.88,73700.0,34.1692,34.2528,34.0172,34.1008,73700.0
2005-02-09 10:10:00,44.89,44.9,44.6,44.79,102800.0,34.1084,34.116,33.8881,34.0324,102800.0
2005-02-09 10:20:00,44.78,44.83,44.65,44.69,114900.0,34.0248,34.0628,33.9261,33.9565,114900.0
2005-02-09 10:30:00,44.7,44.73,44.54,44.57,96600.0,33.9641,33.9868,33.8425,33.8653,96600.0
2005-02-09 10:40:00,44.57,44.84,44.5,44.82,68900.0,33.8653,34.0704,33.8121,34.0552,68900.0
2005-02-09 10:50:00,44.82,44.89,44.75,44.83,39400.0,34.0552,34.1084,34.002,34.0628,39400.0
2005-02-09 11:00:00,44.83,44.83,44.68,44.72,28700.0,34.0628,34.0628,33.9489,33.9792,28700.0
2005-02-09 11:10:00,44.72,44.8,44.72,44.8,29800.0,33.9792,34.04,33.9792,34.04,29800.0
2005-02-09 11:20:00,44.79,44.93,44.79,44.87,29500.0,34.0324,34.1388,34.0324,34.0932,29500.0
2005-02-09 11:30:00,44.87,44.9,44.81,44.82,38400.0,34.0932,34.116,34.0476,34.0552,38400.0
2005-02-09 11:40:00,44.82,44.85,44.75,44.76,45400.0,34.0552,34.078,34.002,34.0096,45400.0
2005-02-09 11:50:00,44.76,44.76,44.69,44.72,27700.0,34.0096,34.0096,33.9565,33.9792,27700.0
2005-02-09 12:00:00,44.72,44.75,44.67,44.67,21000.0,33.9792,34.002,33.9413,33.9413,21000.0
2005-02-09 12:10:00,44.67,44.67,44.54,44.59,87100.0,33.9413,33.9413,33.8425,33.8805,87100.0
2005-02-09 12:20:00,44.55,44.6,44.43,44.52,118600.0,33.8501,33.8881,33.7589,33.8273,118600.0
2005-02-09 12:30:00,44.54,44.58,44.49,44.5,47200.0,33.8425,33.8729,33.8045,33.8121,47200.0
2005-02-09 12:40:00,44.5,44.55,44.5,44.5,16600.0,33.8121,33.8501,33.8121,33.8121,16600.0
2005-02-09 12:50:00,44.5,44.56,44.49,44.55,21700.0,33.8121,33.8577,33.8045,33.8501,21700.0
2005-02-09 13:00:00,44.54,44.64,44.52,44.63,37300.0,33.8425,33.9185,33.8273,33.9109,37300.0
2005-02-09 13:10:00,44.63,44.69,44.61,44.63,31800.0,33.9109,33.9565,33.8957,33.9109,31800.0
2005-02-09 13:20:00,44.65,44.74,44.63,44.67,49700.0,33.9261,33.9944,33.9109,33.9413,49700.0
2005-02-09 13:30:00,44.67,44.67,44.57,44.62,20100.0,33.9413,33.9413,33.8653,33.9033,20100.0
2005-02-09 13:40:00,44.63,44.74,44.6,44.66,39000.0,33.9109,33.9944,33.8881,33.9337,39000.0
2005-02-09 13:50:00,44.65,44.73,44.6,44.6,22600.0,33.9261,33.9868,33.8881,33.8881,22600.0
2005-02-09 14:00:00,44.61,44.65,44.47,44.49,32000.0,33.8957,33.9261,33.7893,33.8045,32000.0
2005-02-09 14:10:00,44.49,44.58,44.46,44.51,34900.0,33.8045,33.8729,33.7817,33.8197,34900.0
2005-02-09 14:20:00,44.5,44.54,44.45,44.46,20300.0,33.8121,33.8425,33.7741,33.7817,20300.0
2005-02-09 14:30:00,44.46,44.5,44.4,44.48,33100.0,33.7817,33.8121,33.7361,33.7969,33100.0
2005-02-09 14:40:00,44.48,44.48,44.33,44.37,33400.0,33.7969,33.7969,33.6829,33.7133,33400.0
2005-02-09 14:50:00,44.36,45.09,44.3,44.3,24700.0,33.7057,34.2604,33.6601,33.6601,24700.0
2005-02-09 15:00:00,44.3,44.3,44.19,44.2,63200.0,33.6601,33.6601,33.5765,33.5841,63200.0
2005-02-09 15:10:00,44.2,44.23,44.15,44.16,33600.0,33.5841,33.6069,33.5461,33.5537,33600.0
2005-02-09 15:20:00,44.16,44.23,44.12,44.15,50400.0,33.5537,33.6069,33.5234,33.5461,50400.0
2005-02-09 15:30:00,44.16,44.28,44.14,44.22,67500.0,33.5537,33.6449,33.5386,33.5993,67500.0
2005-02-09 15:40:00,44.2,44.24,44.16,44.16,40400.0,33.5841,33.6145,33.5537,33.5537,40400.0
2005-02-09 15:50:00,44.17,44.17,44.01,44.06,73900.0,33.5613,33.5613,33.4398,33.4778,73900.0
2005-02-10 09:30:00,44.04,44.21,43.8,43.85,80000.0,33.4626,33.5917,33.2802,33.3182,80000.0
2005-02-10 09:40:00,43.85,44.13,43.65,44.08,109500.0,33.3182,33.531,33.1662,33.493,109500.0
2005-02-10 09:50:00,44.08,44.5,44.07,44.26,83300.0,33.493,33.8121,33.4854,33.6297,83300.0
2005-02-10 10:00:00,44.26,44.33,44.19,44.23,37200.0,33.6297,33.6829,33.5765,33.6069,37200.0
2005-02-10 10:10:00,44.2,44.25,43.71,43.8,90600.0,33.5841,33.6221,33.2118,33.2802,90600.0
2005-02-10 10:20:00,43.75,43.78,43.58,43.7,72600.0,33.2422,33.265,33.1131,33.2042,72600.0
2005-02-10 10:30:00,43.69,43.91,43.67,43.79,38300.0,33.1966,33.3638,33.1814,33.2726,38300.0
2005-02-10 10:40:00,43.79,43.89,43.77,43.84,43800.0,33.2726,33.3486,33.2574,33.3106,43800.0
2005-02-10 10:50:00,43.84,44.07,43.84,43.95,42300.0,33.3106,33.4854,33.3106,33.3942,42300.0
2005-02-10 11:00:00,43.95,43.95,43.76,43.82,32000.0,33.3942,33.3942,33.2498,33.2954,32000.0
2005-02-10 11:10:00,43.82,43.82,43.54,43.55,18500.0,33.2954,33.2954,33.0827,33.0903,18500.0
2005-02-10 11:20:00,43.54,43.61,43.47,43.6,31300.0,33.0827,33.1358,33.0295,33.1282,31300.0
2005-02-10 11:30:00,43.56,43.61,43.45,43.45,14600.0,33.0979,33.1358,33.0143,33.0143,14600.0
2005-02-10 11:40:00,43.38,43.6,43.3,43.6,33000.0,32.9611,33.1282,32.9003,33.1282,33000.0
2005-02-10 11:50:00,43.6,43.63,43.51,43.53,29600.0,33.1282,33.151,33.0599,33.0751,29600.0
2005-02-10 12:00:00,43.56,43.61,43.54,43.61,18000.0,33.0979,33.1358,33.0827,33.1358,18000.0
2005-02-10 12:10:00,43.61,43.79,43.56,43.73,11300.0,33.1358,33.2726,33.0979,33.227,11300.0
2005-02-10 12:20:00,43.74,44.08,43.74,44.07,31500.0,33.2346,33.493,33.2346,33.4854,31500.0
2005-02-10 12:30:00,44.07,44.11,43.97,43.98,27200.0,33.4854,33.5158,33.4094,33.417,27200.0
2005-02-10 12:40:00,43.99,44.05,43.99,44.02,16000.0,33.4246,33.4702,33.4246,33.4474,16000.0
2005-02-10 12:50:00,44.0,44.01,43.82,43.92,48100.0,33.4322,33.4398,33.2954,33.3714,48100.0
2005-02-10 13:00:00,43.92,43.93,43.79,43.79,13600.0,33.3714,33.379,33.2726,33.2726,13600.0
2005-02-10 13:10:00,43.79,43.83,43.73,43.82,25200.0,33.2726,33.303,33.227,33.2954,25200.0
2005-02-10 13:20:00,43.81,44.0,43.77,44.0,22900.0,33.2878,33.4322,33.2574,33.4322,22900.0
2005-02-10 13:30:00,43.99,44.09,43.94,44.09,27800.0,33.4246,33.5006,33.3866,33.5006,27800.0
2005-02-10 13:40:00,44.04,44.09,44.02,44.02,24800.0,33.4626,33.5006,33.4474,33.4474,24800.0
2005-02-10 13:50:00,44.0,44.25,43.98,44.2,27100.0,33.4322,33.6221,33.417,33.5841,27100.0
2005-02-10 14:00:00,44.19,44.26,44.15,44.23,18400.0,33.5765,33.6297,33.5461,33.6069,18400.0
2005-02-10 14:10:00,44.23,44.49,44.23,44.4,37800.0,33.6069,33.8045,33.6069,33.7361,37800.0
2005-02-10 14:20:00,44.39,44.42,44.31,44.33,31400.0,33.7285,33.7513,33.6677,33.6829,31400.0
2005-02-10 14:30:00,44.33,44.37,44.25,44.28,30200.0,33.6829,33.7133,33.6221,33.6449,30200.0
2005-02-10 14:40:00,44.29,44.31,44.12,44.21,38400.0,33.6525,33.6677,33.5234,33.5917,38400.0
2005-02-10 14:50:00,44.2,44.25,44.09,44.09,28500.0,33.5841,33.6221,33.5006,33.5006,28500.0
2005-02-10 15:00:00,44.09,44.13,44.07,44.13,30300.0,33.5006,33.531,33.4854,33.531,30300.0
2005-02-10 15:10:00,44.13,44.13,44.05,44.06,24300.0,33.531,33.531,33.4702,33.4778,24300.0
2005-02-10 15:20:00,44.07,44.14,44.0,44.12,51900.0,33.4854,33.5386,33.4322,33.5234,51900.0
2005-02-10 15:30:00,44.11,44.12,43.98,44.01,32300.0,33.5158,33.5234,33.417,33.4398,32300.0
2005-02-10 15:40:00,43.99,44.09,43.95,44.05,48600.0,33.4246,33.5006,33.3942,33.4702,48600.0
2005-02-10 15:50:00,44.07,44.15,44.04,44.15,49700.0,33.4854,33.5461,33.4626,33.5461,49700.0
2005-02-11 09:30:00,42.95,42.95,42.6,42.63,138900.0,32.6344,32.6344,32.3684,32.3912,138900.0
2005-02-11 09:40:00,42.62,42.65,42.09,42.35,377600.0,32.3836,32.4064,31.9809,32.1785,377600.0
2005-02-11 09:50:00,42.37,42.6,42.14,42.38,246600.0,32.1937,32.3684,32.0189,32.2013,246600.0
2005-02-11 10:00:00,42.38,42.62,42.24,42.45,118200.0,32.2013,32.3836,32.0949,32.2545,118200.0
2005-02-11 10:10:00,42.45,42.85,42.44,42.74,138200.0,32.2545,32.5584,32.2469,32.4748,138200.0
2005-02-11 10:20:00,42.73,42.78,42.56,42.65,97100.0,32.4672,32.5052,32.338,32.4064,97100.0
2005-02-11 10:30:00,42.65,42.8,42.52,42.52,87100.0,32.4064,32.5204,32.3076,32.3076,87100.0
2005-02-11 10:40:00,42.58,42.65,42.41,42.6,80900.0,32.3532,32.4064,32.2241,32.3684,80900.0
2005-02-11 10:50:00,42.61,42.64,42.49,42.6,76000.0,32.376,32.3988,32.2848,32.3684,76000.0
2005-02-11 11:00:00,42.57,42.91,42.55,42.89,84700.0,32.3456,32.604,32.3304,32.5888,84700.0
2005-02-11 11:10:00,42.89,42.91,42.75,42.85,58800.0,32.5888,32.604,32.4824,32.5584,58800.0
2005-02-11 11:20:00,42.82,42.87,42.78,42.86,20100.0,32.5356,32.5736,32.5052,32.566,20100.0
2005-02-11 11:30:00,42.87,42.91,42.81,42.87,90300.0,32.5736,32.604,32.528,32.5736,90300.0
2005-02-11 11:40:00,42.87,42.89,42.79,42.85,37700.0,32.5736,32.5888,32.5128,32.5584,37700.0
2005-02-11 11:50:00,42.84,43.06,42.8,42.8,73900.0,32.5508,32.7179,32.5204,32.5204,73900.0
2005-02-11 12:00:00,42.8,42.96,42.79,42.94,59700.0,32.5204,32.642,32.5128,32.6268,59700.0
2005-02-11 12:10:00,42.92,42.95,42.75,42.75,39800.0,32.6116,32.6344,32.4824,32.4824,39800.0
2005-02-11 12:20:00,42.72,42.77,42.69,42.72,49200.0,32.4596,32.4976,32.4368,32.4596,49200.0
2005-02-11 12:30:00,42.71,42.88,42.71,42.87,57700.0,32.452,32.5812,32.452,32.5736,57700.0
2005-02-11 12:40:00,42.87,42.88,42.76,42.83,33200.0,32.5736,32.5812,32.49,32.5432,33200.0
2005-02-11 12:50:00,42.83,42.86,42.79,42.8,74900.0,32.5432,32.566,32.5128,32.5204,74900.0
2005-02-11 13:00:00,42.8,42.85,42.76,42.76,21300.0,32.5204,32.5584,32.49,32.49,21300.0
2005-02-11 13:10:00,42.76,42.8,42.74,42.8,99600.0,32.49,32.5204,32.4748,32.5204,99600.0
2005-02-11 13:20:00,42.81,42.94,42.81,42.93,22800.0,32.528,32.6268,32.528,32.6192,22800.0
2005-02-11 13:30:00,42.94,42.94,42.84,42.91,18900.0,32.6268,32.6268,32.5508,32.604,18900.0
2005-02-11 13:40:00,42.91,42.95,42.85,42.89,27400.0,32.604,32.6344,32.5584,32.5888,27400.0
2005-02-11 13:50:00,42.89,43.02,42.89,43.0,53100.0,32.5888,32.6876,32.5888,32.6724,53100.0
2005-02-11 14:00:00,43.0,43.04,42.95,43.01,57200.0,32.6724,32.7027,32.6344,32.68,57200.0
2005-02-11 14:10:00,43.01,43.19,43.0,43.15,100300.0,32.68,32.8167,32.6724,32.7863,100300.0
2005-02-11 14:20:00,43.15,43.2,43.1,43.17,54100.0,32.7863,32.8243,32.7483,32.8015,54100.0
2005-02-11 14:30:00,43.17,43.25,43.13,43.25,51500.0,32.8015,32.8623,32.7711,32.8623,51500.0
2005-02-11 14:40:00,43.25,43.36,43.17,43.18,54700.0,32.8623,32.9459,32.8015,32.8091,54700.0
2005-02-11 14:50:00,43.17,43.2,42.9,42.91,60100.0,32.8015,32.8243,32.5964,32.604,60100.0
2005-02-11 15:00:00,42.91,42.96,42.85,42.91,43900.0,32.604,32.642,32.5584,32.604,43900.0
2005-02-11 15:10:00,42.91,42.97,42.79,42.8,44800.0,32.604,32.6496,32.5128,32.5204,44800.0
2005-02-11 15:20:00,42.8,42.92,42.79,42.9,50800.0,32.5204,32.6116,32.5128,32.5964,50800.0
2005-02-11 15:30:00,42.89,42.97,42.85,42.97,72000.0,32.5888,32.6496,32.5584,32.6496,72000.0
2005-02-11 15:40:00,42.97,43.13,42.94,43.02,74300.0,32.6496,32.7711,32.6268,32.6876,74300.0
2005-02-11 15:50:00,43.0,43.07,42.94,43.05,89300.0,32.6724,32.7255,32.6268,32.7103,89300.0
2005-02-14 09:30:00,43.25,43.4,42.91,42.91,83400.0,32.8623,32.9763,32.604,32.604,83400.0
2005-02-14 09:40:00,42.91,43.22,42.75,43.17,80400.0,32.604,32.8395,32.4824,32.8015,80400.0
2005-02-14 09:50:00,43.13,43.2,42.95,43.04,70600.0,32.7711,32.8243,32.6344,32.7027,70600.0
2005-02-14 10:00:00,43.05,43.1,42.74,42.76,65700.0,32.7103,32.7483,32.4748,32.49,65700.0
2005-02-14 10:10:00,42.77,42.94,42.7,42.77,69100.0,32.4976,32.6268,32.4444,32.4976,69100.0
2005-02-14 10:20:00,42.77,42.85,42.74,42.75,31300.0,32.4976,32.5584,32.4748,32.4824,31300.0
2005-02-14 10:30:00,42.76,42.76,42.7,42.7,59100.0,32.49,32.49,32.4444,32.4444,59100.0
2005-02-14 10:40:00,42.7,42.7,42.28,42.32,79300.0,32.4444,32.4444,32.1253,32.1557,79300.0
2005-02-14 10:50:00,42.31,42.39,42.24,42.31,60000.0,32.1481,32.2089,32.0949,32.1481,60000.0
2005-02-14 11:00:00,42.29,42.39,42.28,42.39,60400.0,32.1329,32.2089,32.1253,32.2089,60400.0
2005-02-14 11:10:00,42.41,42.55,42.41,42.52,58900.0,32.2241,32.3304,32.2241,32.3076,58900.0
2005-02-14 11:20:00,42.53,42.6,42.4,42.4,31600.0,32.3152,32.3684,32.2165,32.2165,31600.0
2005-02-14 11:30:00,42.38,42.41,42.27,42.37,34400.0,32.2013,32.2241,32.1177,32.1937,34400.0
2005-02-14 11:40:00,42.37,42.37,42.28,42.33,33700.0,32.1937,32.1937,32.1253,32.1633,33700.0
2005-02-14 11:50:00,42.32,42.33,42.2,42.24,43300.0,32.1557,32.1633,32.0645,32.0949,43300.0
2005-02-14 12:00:00,42.21,42.28,42.18,42.28,31000.0,32.0721,32.1253,32.0493,32.1253,31000.0
2005-02-14 12:10:00,42.3,42.37,42.28,42.37,23400.0,32.1405,32.1937,32.1253,32.1937,23400.0
2005-02-14 12:20:00,42.37,42.44,42.33,42.41,30800.0,32.1937,32.2469,32.1633,32.2241,30800.0
2005-02-14 12:30:00,42.41,42.46,42.35,42.41,14800.0,32.2241,32.262,32.1785,32.2241,14800.0
2005-02-14 12:40:00,42.41,42.44,42.39,42.4,28800.0,32.2241,32.2469,32.2089,32.2165,28800.0
2005-02-14 12:50:00,42.4,42.42,42.34,42.4,29700.0,32.2165,32.2317,32.1709,32.2165,29700.0
2005-02-14 13:00:00,42.4,42.42,42.37,42.41,12400.0,32.2165,32.2317,32.1937,32.2241,12400.0
2005-02-14 13:10:00,42.41,42.43,42.38,42.39,25600.0,32.2241,32.2393,32.2013,32.2089,25600.0
2005-02-14 13:20:00,42.4,42.5,42.39,42.5,22600.0,32.2165,32.2924,32.2089,32.2924,22600.0
2005-02-14 13:30:00,42.49,42.52,42.47,42.47,13300.0,32.2848,32.3076,32.2696,32.2696,13300.0
2005-02-14 13:40:00,42.48,42.48,42.45,42.48,12500.0,32.2772,32.2772,32.2545,32.2772,12500.0
2005-02-14 13:50:00,42.47,42.47,42.36,42.36,20700.0,32.2696,32.2696,32.1861,32.1861,20700.0
2005-02-14 14:00:00,42.36,42.37,42.3,42.35,29200.0,32.1861,32.1937,32.1405,32.1785,29200.0
2005-02-14 14:10:00,42.36,42.4,42.35,42.36,15700.0,32.1861,32.2165,32.1785,32.1861,15700.0
2005-02-14 14:20:00,42.36,42.36,42.33,42.34,20600.0,32.1861,32.1861,32.1633,32.1709,20600.0
2005-02-14 14:30:00,42.34,42.34,42.25,42.29,38100.0,32.1709,32.1709,32.1025,32.1329,38100.0
2005-02-14 14:40:00,42.28,42.3,42.17,42.19,40800.0,32.1253,32.1405,32.0417,32.0569,40800.0
2005-02-14 14:50:00,42.19,42.21,42.12,42.15,40600.0,32.0569,32.0721,32.0037,32.0265,40600.0
2005-02-14 15:00:00,42.15,42.16,42.09,42.13,57600.0,32.0265,32.0341,31.9809,32.0113,57600.0
2005-02-14 15:10:00,42.12,42.27,42.11,42.26,34500.0,32.0037,32.1177,31.9961,32.1101,34500.0
2005-02-14 15:20:00,42.24,42.32,42.21,42.32,46000.0,32.0949,32.1557,32.0721,32.1557,46000.0
2005-02-14 15:30:00,42.32,42.32,42.19,42.19,44600.0,32.1557,32.1557,32.0569,32.0569,44600.0
2005-02-14 15:40:00,42.18,42.25,42.1,42.25,58600.0,32.0493,32.1025,31.9885,32.1025,58600.0
2005-02-14 15:50:00,42.25,42.25,42.15,42.15,172400.0,32.1025,32.1025,32.0265,32.0265,172400.0
2005-02-15 09:30:00,41.7,41.89,41.6,41.75,153900.0,31.6846,31.829,31.6086,31.7226,153900.0
2005-02-15 09:40:00,41.75,41.87,41.6,41.62,157700.0,31.7226,31.8138,31.6086,31.6238,157700.0
2005-02-15 09:50:00,41.66,41.68,41.28,41.41,141800.0,31.6542,31.6694,31.3655,31.4642,141800.0
2005-02-15 10:00:00,41.4,41.45,41.27,41.3,118200.0,31.4566,31.4946,31.3579,31.3807,118200.0
2005-02-15 10:10:00,41.3,41.45,41.28,41.44,146300.0,31.3807,31.4946,31.3655,31.487,146300.0
2005-02-15 10:20:00,41.45,41.45,41.17,41.17,152300.0,31.4946,31.4946,31.2819,31.2819,152300.0
2005-02-15 10:30:00,41.18,41.18,40.94,40.95,160300.0,31.2895,31.2895,31.1071,31.1147,160300.0
2005-02-15 10:40:00,40.94,41.03,40.84,40.84,141100.0,31.1071,31.1755,31.0311,31.0311,141100.0
2005-02-15 10:50:00,40.86,40.87,40.6,40.8,181700.0,31.0463,31.0539,30.8488,31.0007,181700.0
2005-02-15 11:00:00,40.81,40.92,40.71,40.78,98500.0,31.0083,31.0919,30.9324,30.9855,98500.0
2005-02-15 11:10:00,40.78,40.89,40.77,40.81,67200.0,30.9855,31.0691,30.978,31.0083,67200.0
2005-02-15 11:20:00,40.81,40.98,40.81,40.86,127000.0,31.0083,31.1375,31.0083,31.0463,127000.0
2005-02-15 11:30:00,40.86,41.01,40.81,41.01,56900.0,31.0463,31.1603,31.0083,31.1603,56900.0
2005-02-15 11:40:00,41.02,41.35,41.02,41.33,101600.0,31.1679,31.4186,31.1679,31.4035,101600.0
2005-02-15 11:50:00,41.33,41.4,41.26,41.4,93500.0,31.4035,31.4566,31.3503,31.4566,93500.0
2005-02-15 12:00:00,41.41,41.66,41.36,41.63,127800.0,31.4642,31.6542,31.4262,31.6314,127800.0
2005-02-15 12:10:00,41.63,41.7,41.43,41.45,147900.0,31.6314,31.6846,31.4794,31.4946,147900.0
2005-02-15 12:20:00,41.45,41.46,41.23,41.25,78800.0,31.4946,31.5022,31.3275,31.3427,78800.0
2005-02-15 12:30:00,41.26,41.35,41.14,41.21,113700.0,31.3503,31.4186,31.2591,31.3123,113700.0
2005-02-15 12:40:00,41.21,41.23,41.13,41.19,43600.0,31.3123,31.3275,31.2515,31.2971,43600.0
2005-02-15 12:50:00,41.19,41.29,41.15,41.15,27300.0,31.2971,31.3731,31.2667,31.2667,27300.0
2005-02-15 13:00:00,41.15,41.16,40.9,40.91,66900.0,31.2667,31.2743,31.0767,31.0843,66900.0
2005-02-15 13:10:00,40.91,41.0,40.9,40.97,47100.0,31.0843,31.1527,31.0767,31.1299,47100.0
2005-02-15 13:20:00,40.97,41.19,40.93,41.02,59100.0,31.1299,31.2971,31.0995,31.1679,59100.0
2005-02-15 13:30:00,40.98,41.35,40.64,40.95,223300.0,31.1375,31.4186,30.8792,31.1147,223300.0
2005-02-15 13:40:00,40.95,41.2,40.9,41.11,103800.0,31.1147,31.3047,31.0767,31.2363,103800.0
2005-02-15 13:50:00,41.11,41.13,41.04,41.1,48800.0,31.2363,31.2515,31.1831,31.2287,48800.0
2005-02-15 14:00:00,41.12,41.22,40.83,41.2,38100.0,31.2439,31.3199,31.0235,31.3047,38100.0
2005-02-15 14:10:00,41.16,41.25,41.16,41.19,41700.0,31.2743,31.3427,31.2743,31.2971,41700.0
2005-02-15 14:20:00,41.19,41.22,41.1,41.11,46800.0,31.2971,31.3199,31.2287,31.2363,46800.0
2005-02-15 14:30:00,41.11,41.14,40.93,40.96,67700.0,31.2363,31.2591,31.0995,31.1223,67700.0
2005-02-15 14:40:00,40.94,40.97,40.91,40.96,102000.0,31.1071,31.1299,31.0843,31.1223,102000.0
2005-02-15 14:50:00,40.96,41.1,40.95,41.09,65700.0,31.1223,31.2287,31.1147,31.2211,65700.0
2005-02-15 15:00:00,41.09,41.14,41.08,41.14,53200.0,31.2211,31.2591,31.2135,31.2591,53200.0
2005-02-15 15:10:00,41.14,41.32,41.1,41.3,90900.0,31.2591,31.3959,31.2287,31.3807,90900.0
2005-02-15 15:20:00,41.3,41.49,41.29,41.44,100400.0,31.3807,31.525,31.3731,31.487,100400.0
2005-02-15 15:30:00,41.44,41.55,41.31,41.34,87100.0,31.487,31.5706,31.3883,31.411,87100.0
2005-02-15 15:40:00,41.34,41.43,41.34,41.4,89700.0,31.411,31.4794,31.411,31.4566,89700.0
2005-02-15 15:50:00,41.4,41.45,41.35,41.38,123600.0,31.4566,31.4946,31.4186,31.4414,123600.0
2005-02-16 09:30:00,42.25,42.56,42.19,42.33,205600.0,32.1025,32.338,32.0569,32.1633,205600.0
2005-02-16 09:40:00,42.34,42.5,41.79,41.84,133300.0,32.1709,32.2924,31.753,31.791,133300.0
2005-02-16 09:50:00,41.84,41.95,41.55,41.56,117000.0,31.791,31.8745,31.5706,31.5782,117000.0
2005-02-16 10:00:00,41.53,41.88,41.24,41.86,164700.0,31.5554,31.8214,31.3351,31.8062,164700.0
2005-02-16 10:10:00,41.89,41.99,41.72,41.98,631300.0,31.829,31.9049,31.6998,31.8973,631300.0
2005-02-16 10:20:00,42.04,42.06,41.93,42.0,83600.0,31.9429,31.9581,31.8593,31.9125,83600.0
2005-02-16 10:30:00,42.05,42.05,41.84,41.84,58500.0,31.9505,31.9505,31.791,31.791,58500.0
2005-02-16 10:40:00,41.77,41.85,41.77,41.8,46600.0,31.7378,31.7986,31.7378,31.7606,46600.0
2005-02-16 10:50:00,41.8,41.85,41.8,41.81,55000.0,31.7606,31.7986,31.7606,31.7682,55000.0
2005-02-16 11:00:00,41.81,41.91,41.81,41.9,76500.0,31.7682,31.8441,31.7682,31.8365,76500.0
2005-02-16 11:10:00,41.9,42.0,41.86,42.0,32100.0,31.8365,31.9125,31.8062,31.9125,32100.0
2005-02-16 11:20:00,41.98,42.11,41.96,42.01,40500.0,31.8973,31.9961,31.8821,31.9201,40500.0
2005-02-16 11:30:00,42.01,42.02,41.99,41.99,14300.0,31.9201,31.9277,31.9049,31.9049,14300.0
2005-02-16 11:40:00,41.98,42.0,41.89,41.92,27300.0,31.8973,31.9125,31.829,31.8517,27300.0
2005-02-16 11:50:00,41.91,41.93,41.84,41.86,18100.0,31.8441,31.8593,31.791,31.8062,18100.0
2005-02-16 12:00:00,41.86,41.89,41.8,41.85,28300.0,31.8062,31.829,31.7606,31.7986,28300.0
2005-02-16 12:10:00,41.86,41.96,41.86,41.92,12400.0,31.8062,31.8821,31.8062,31.8517,12400.0
2005-02-16 12:20:00,41.92,42.0,41.91,41.91,26400.0,31.8517,31.9125,31.8441,31.8441,26400.0
2005-02-16 12:30:00,41.92,41.92,41.89,41.91,13500.0,31.8517,31.8517,31.829,31.8441,13500.0
2005-02-16 12:40:00,41.92,41.94,41.91,41.93,10800.0,31.8517,31.8669,31.8441,31.8593,10800.0
2005-02-16 12:50:00,41.92,41.93,41.9,41.9,7300.0,31.8517,31.8593,31.8365,31.8365,7300.0
2005-02-16 13:00:00,41.9,41.94,41.9,41.93,11800.0,31.8365,31.8669,31.8365,31.8593,11800.0
2005-02-16 13:10:00,41.93,41.94,41.85,41.9,15500.0,31.8593,31.8669,31.7986,31.8365,15500.0
2005-02-16 13:20:00,41.89,41.91,41.86,41.9,14900.0,31.829,31.8441,31.8062,31.8365,14900.0
2005-02-16 13:30:00,41.9,41.95,41.88,41.95,38800.0,31.8365,31.8745,31.8214,31.8745,38800.0
2005-02-16 13:40:00,41.95,42.04,41.94,42.04,36100.0,31.8745,31.9429,31.8669,31.9429,36100.0
2005-02-16 13:50:00,42.05,42.1,42.03,42.05,22800.0,31.9505,31.9885,31.9353,31.9505,22800.0
2005-02-16 14:00:00,42.04,42.1,42.04,42.08,21000.0,31.9429,31.9885,31.9429,31.9733,21000.0
2005-02-16 14:10:00,42.09,42.14,42.08,42.09,42200.0,31.9809,32.0189,31.9733,31.9809,42200.0
2005-02-16 14:20:00,42.08,42.2,42.08,42.19,58100.0,31.9733,32.0645,31.9733,32.0569,58100.0
2005-02-16 14:30:00,42.18,42.27,42.18,42.23,40200.0,32.0493,32.1177,32.0493,32.0873,40200.0
2005-02-16 14:40:00,42.24,42.37,42.23,42.34,79600.0,32.0949,32.1937,32.0873,32.1709,79600.0
2005-02-16 14:50:00,42.34,42.49,42.33,42.48,56500.0,32.1709,32.2848,32.1633,32.2772,56500.0
2005-02-16 15:00:00,42.5,42.54,42.43,42.54,63800.0,32.2924,32.3228,32.2393,32.3228,63800.0
2005-02-16 15:10:00,42.54,42.64,42.48,42.49,38400.0,32.3228,32.3988,32.2772,32.2848,38400.0
2005-02-16 15:20:00,42.46,42.52,42.41,42.44,36800.0,32.262,32.3076,32.2241,32.2469,36800.0
2005-02-16 15:30:00,42.44,42.44,42.41,42.42,36100.0,32.2469,32.2469,32.2241,32.2317,36100.0
2005-02-16 15:40:00,42.43,42.43,42.4,42.42,74600.0,32.2393,32.2393,32.2165,32.2317,74600.0
2005-02-16 15:50:00,42.42,42.56,42.38,42.56,126700.0,32.2317,32.338,32.2013,32.338,126700.0
2005-02-17 09:30:00,42.46,43.02,42.46,42.92,79200.0,32.262,32.6876,32.262,32.6116,79200.0
2005-02-17 09:40:00,42.92,43.23,42.92,42.96,90500.0,32.6116,32.8471,32.6116,32.642,90500.0
2005-02-17 09:50:00,42.96,42.97,42.6,42.68,54600.0,32.642,32.6496,32.3684,32.4292,54600.0
2005-02-17 10:00:00,42.69,42.8,42.65,42.74,48700.0,32.4368,32.5204,32.4064,32.4748,48700.0
2005-02-17 10:10:00,42.74,42.75,42.48,42.6,51300.0,32.4748,32.4824,32.2772,32.3684,51300.0
2005-02-17 10:20:00,42.6,42.7,42.5,42.64,48600.0,32.3684,32.4444,32.2924,32.3988,48600.0
2005-02-17 10:30:00,42.63,42.74,42.22,42.28,56300.0,32.3912,32.4748,32.0797,32.1253,56300.0
2005-02-17 10:40:00,42.23,42.37,42.17,42.35,30100.0,32.0873,32.1937,32.0417,32.1785,30100.0
2005-02-17 10:50:00,42.38,42.43,42.3,42.43,21300.0,32.2013,32.2393,32.1405,32.2393,21300.0
2005-02-17 11:00:00,42.48,42.58,42.44,42.54,37600.0,32.2772,32.3532,32.2469,32.3228,37600.0
2005-02-17 11:10:00,42.55,42.62,42.45,42.46,30400.0,32.3304,32.3836,32.2545,32.262,30400.0
2005-02-17 11:20:00,42.48,42.52,42.46,42.5,20200.0,32.2772,32.3076,32.262,32.2924,20200.0
2005-02-17 11:30:00,42.51,42.68,42.51,42.65,23900.0,32.3,32.4292,32.3,32.4064,23900.0
2005-02-17 11:40:00,42.65,42.66,42.57,42.57,14700.0,32.4064,32.414,32.3456,32.3456,14700.0
2005-02-17 11:50:00,42.57,42.58,42.52,42.54,10700.0,32.3456,32.3532,32.3076,32.3228,10700.0
2005-02-17 12:00:00,42.54,42.69,42.47,42.69,36100.0,32.3228,32.4368,32.2696,32.4368,36100.0
2005-02-17 12:10:00,42.69,42.79,42.69,42.78,23800.0,32.4368,32.5128,32.4368,32.5052,23800.0
2005-02-17 12:20:00,42.74,42.89,42.74,42.81,47000.0,32.4748,32.5888,32.4748,32.528,47000.0
2005-02-17 12:30:00,42.84,42.94,42.8,42.89,71800.0,32.5508,32.6268,32.5204,32.5888,71800.0
2005-02-17 12:40:00,42.88,42.95,42.86,42.87,30400.0,32.5812,32.6344,32.566,32.5736,30400.0
2005-02-17 12:50:00,42.85,42.9,42.85,42.9,26600.0,32.5584,32.5964,32.5584,32.5964,26600.0
2005-02-17 13:00:00,42.9,43.03,42.9,42.96,40000.0,32.5964,32.6951,32.5964,32.642,40000.0
2005-02-17 13:10:00,42.97,43.04,42.95,42.98,18600.0,32.6496,32.7027,32.6344,32.6572,18600.0
2005-02-17 13:20:00,42.97,42.97,42.78,42.78,32100.0,32.6496,32.6496,32.5052,32.5052,32100.0
2005-02-17 13:30:00,42.8,42.89,42.78,42.88,26400.0,32.5204,32.5888,32.5052,32.5812,26400.0
2005-02-17 13:40:00,42.9,42.92,42.86,42.92,11900.0,32.5964,32.6116,32.566,32.6116,11900.0
2005-02-17 13:50:00,42.94,42.97,42.9,42.94,23000.0,32.6268,32.6496,32.5964,32.6268,23000.0
2005-02-17 14:00:00,42.94,42.98,42.89,42.9,22500.0,32.6268,32.6572,32.5888,32.5964,22500.0
2005-02-17 14:10:00,42.89,42.98,42.85,42.96,28900.0,32.5888,32.6572,32.5584,32.642,28900.0
2005-02-17 14:20:00,42.96,42.99,42.94,42.97,25600.0,32.642,32.6648,32.6268,32.6496,25600.0
2005-02-17 14:30:00,42.97,43.07,42.97,43.0,45500.0,32.6496,32.7255,32.6496,32.6724,45500.0
2005-02-17 14:40:00,43.0,43.01,42.92,42.93,32500.0,32.6724,32.68,32.6116,32.6192,32500.0
2005-02-17 14:50:00,42.92,42.95,42.81,42.92,118900.0,32.6116,32.6344,32.528,32.6116,118900.0
2005-02-17 15:00:00,42.92,42.93,42.82,42.91,128100.0,32.6116,32.6192,32.5356,32.604,128100.0
2005-02-17 15:10:00,42.92,42.94,42.81,42.82,86200.0,32.6116,32.6268,32.528,32.5356,86200.0
2005-02-17 15:20:00,42.82,42.92,42.82,42.91,82700.0,32.5356,32.6116,32.5356,32.604,82700.0
2005-02-17 15:30:00,42.91,42.96,42.9,42.94,46900.0,32.604,32.642,32.5964,32.6268,46900.0
2005-02-17 15:40:00,42.94,42.96,42.9,42.9,61200.0,32.6268,32.642,32.5964,32.5964,61200.0
2005-02-17 15:50:00,42.9,42.91,42.64,42.68,140800.0,32.5964,32.604,32.3988,32.4292,140800.0
2005-02-18 09:30:00,42.62,42.63,41.83,41.9,124100.0,32.3836,32.3912,31.7834,31.8365,124100.0
2005-02-18 09:40:00,41.88,42.0,41.65,41.7,146000.0,31.8214,31.9125,31.6466,31.6846,146000.0
2005-02-18 09:50:00,41.75,41.95,41.6,41.62,99800.0,31.7226,31.8745,31.6086,31.6238,99800.0
2005-02-18 10:00:00,41.6,41.63,41.18,41.4,137500.0,31.6086,31.6314,31.2895,31.4566,137500.0
2005-02-18 10:10:00,41.4,41.44,41.25,41.38,80100.0,31.4566,31.487,31.3427,31.4414,80100.0
2005-02-18 10:20:00,41.37,41.42,41.23,41.3,85900.0,31.4338,31.4718,31.3275,31.3807,85900.0
2005-02-18 10:30:00,41.3,41.45,41.26,41.36,47100.0,31.3807,31.4946,31.3503,31.4262,47100.0
2005-02-18 10:40:00,41.38,41.49,41.35,41.38,38600.0,31.4414,31.525,31.4186,31.4414,38600.0
2005-02-18 10:50:00,41.42,41.5,41.37,41.42,26300.0,31.4718,31.5326,31.4338,31.4718,26300.0
2005-02-18 11:00:00,41.44,41.5,41.41,41.43,48500.0,31.487,31.5326,31.4642,31.4794,48500.0
2005-02-18 11:10:00,41.44,41.53,41.42,41.51,40700.0,31.487,31.5554,31.4718,31.5402,40700.0
2005-02-18 11:20:00,41.52,41.57,41.46,41.53,37700.0,31.5478,31.5858,31.5022,31.5554,37700.0
2005-02-18 11:30:00,41.53,41.6,41.43,41.57,25100.0,31.5554,31.6086,31.4794,31.5858,25100.0
2005-02-18 11:40:00,41.54,41.56,41.48,41.52,22900.0,31.563,31.5782,31.5174,31.5478,22900.0
2005-02-18 11:50:00,41.52,41.66,41.5,41.65,32300.0,31.5478,31.6542,31.5326,31.6466,32300.0
2005-02-18 12:00:00,41.65,41.8,41.65,41.69,23400.0,31.6466,31.7606,31.6466,31.677,23400.0
2005-02-18 12:10:00,41.71,41.73,41.65,41.7,15500.0,31.6922,31.7074,31.6466,31.6846,15500.0
2005-02-18 12:20:00,41.71,41.74,41.65,41.74,8700.0,31.6922,31.715,31.6466,31.715,8700.0
2005-02-18 12:30:00,41.73,41.88,41.73,41.87,14800.0,31.7074,31.8214,31.7074,31.8138,14800.0
2005-02-18 12:40:00,41.9,41.98,41.89,41.93,18300.0,31.8365,31.8973,31.829,31.8593,18300.0
2005-02-18 12:50:00,41.93,41.95,41.87,41.93,17700.0,31.8593,31.8745,31.8138,31.8593,17700.0
2005-02-18 13:00:00,41.91,41.96,41.91,41.96,18300.0,31.8441,31.8821,31.8441,31.8821,18300.0
2005-02-18 13:10:00,41.94,41.98,41.9,41.96,10300.0,31.8669,31.8973,31.8365,31.8821,10300.0
2005-02-18 13:20:00,41.96,41.96,41.92,41.92,4700.0,31.8821,31.8821,31.8517,31.8517,4700.0
2005-02-18 13:30:00,41.93,41.93,41.85,41.87,8400.0,31.8593,31.8593,31.7986,31.8138,8400.0
2005-02-18 13:40:00,41.88,41.9,41.85,41.86,7900.0,31.8214,31.8365,31.7986,31.8062,7900.0
2005-02-18 13:50:00,41.86,41.86,41.82,41.82,7500.0,31.8062,31.8062,31.7758,31.7758,7500.0
2005-02-18 14:00:00,41.8,41.82,41.7,41.79,19000.0,31.7606,31.7758,31.6846,31.753,19000.0
2005-02-18 14:10:00,41.79,41.88,41.78,41.88,10700.0,31.753,31.8214,31.7454,31.8214,10700.0
2005-02-18 14:20:00,41.88,41.91,41.81,41.81,11200.0,31.8214,31.8441,31.7682,31.7682,11200.0
2005-02-18 14:30:00,41.84,41.92,41.82,41.92,13800.0,31.791,31.8517,31.7758,31.8517,13800.0
2005-02-18 14:40:00,41.92,41.93,41.87,41.89,7800.0,31.8517,31.8593,31.8138,31.829,7800.0
2005-02-18 14:50:00,41.89,41.94,41.88,41.89,12400.0,31.829,31.8669,31.8214,31.829,12400.0
2005-02-18 15:00:00,41.89,41.9,41.86,41.87,10500.0,31.829,31.8365,31.8062,31.8138,10500.0
2005-02-18 15:10:00,41.87,41.89,41.82,41.88,13700.0,31.8138,31.829,31.7758,31.8214,13700.0
2005-02-18 15:20:00,41.88,42.06,41.88,42.06,36900.0,31.8214,31.9581,31.8214,31.9581,36900.0
2005-02-18 15:30:00,42.04,42.35,42.04,42.35,57400.0,31.9429,32.1785,31.9429,32.1785,57400.0
2005-02-18 15:40:00,42.34,42.51,42.29,42.29,85600.0,32.1709,32.3,32.1329,32.1329,85600.0
2005-02-18 15:50:00,42.28,42.35,42.27,42.3,113700.0,32.1253,32.1785,32.1177,32.1405,113700.0
2005-02-22 09:30:00,42.22,42.28,41.92,41.96,37200.0,32.0797,32.1253,31.8517,31.8821,37200.0
2005-02-22 09:40:00,41.86,41.99,41.75,41.81,50800.0,31.8062,31.9049,31.7226,31.7682,50800.0
2005-02-22 09:50:00,41.75,41.82,41.54,41.56,83800.0,31.7226,31.7758,31.563,31.5782,83800.0
2005-02-22 10:00:00,41.55,41.7,41.3,41.39,68600.0,31.5706,31.6846,31.3807,31.449,68600.0
2005-02-22 10:10:00,41.4,41.67,41.35,41.66,65000.0,31.4566,31.6618,31.4186,31.6542,65000.0
2005-02-22 10:20:00,41.67,41.91,41.54,41.91,102900.0,31.6618,31.8441,31.563,31.8441,102900.0
2005-02-22 10:30:00,41.9,42.18,41.85,42.18,57500.0,31.8365,32.0493,31.7986,32.0493,57500.0
2005-02-22 10:40:00,42.2,42.22,42.02,42.07,48900.0,32.0645,32.0797,31.9277,31.9657,48900.0
2005-02-22 10:50:00,42.07,42.19,41.92,41.94,40900.0,31.9657,32.0569,31.8517,31.8669,40900.0
2005-02-22 11:00:00,41.94,42.16,41.94,42.14,41300.0,31.8669,32.0341,31.8669,32.0189,41300.0
2005-02-22 11:10:00,42.14,42.15,41.99,42.02,39900.0,32.0189,32.0265,31.9049,31.9277,39900.0
2005-02-22 11:20:00,42.04,42.2,42.04,42.08,23600.0,31.9429,32.0645,31.9429,31.9733,23600.0
2005-02-22 11:30:00,42.09,42.1,41.97,41.97,19300.0,31.9809,31.9885,31.8897,31.8897,19300.0
2005-02-22 11:40:00,41.97,42.02,41.86,41.88,24400.0,31.8897,31.9277,31.8062,31.8214,24400.0
2005-02-22 11:50:00,41.89,41.89,41.71,41.76,22300.0,31.829,31.829,31.6922,31.7302,22300.0
2005-02-22 12:00:00,41.77,41.9,41.74,41.8,26000.0,31.7378,31.8365,31.715,31.7606,26000.0
2005-02-22 12:10:00,41.81,41.83,41.75,41.75,15200.0,31.7682,31.7834,31.7226,31.7226,15200.0
2005-02-22 12:20:00,41.75,41.76,41.5,41.6,33000.0,31.7226,31.7302,31.5326,31.6086,33000.0
2005-02-22 12:30:00,41.58,41.58,41.34,41.38,36100.0,31.5934,31.5934,31.411,31.4414,36100.0
2005-02-22 12:40:00,41.35,41.36,41.25,41.36,20700.0,31.4186,31.4262,31.3427,31.4262,20700.0
2005-02-22 12:50:00,41.36,41.36,41.29,41.29,17500.0,31.4262,31.4262,31.3731,31.3731,17500.0
2005-02-22 13:00:00,41.3,41.34,41.26,41.29,22500.0,31.3807,31.411,31.3503,31.3731,22500.0
2005-02-22 13:10:00,41.3,41.39,41.26,41.37,22500.0,31.3807,31.449,31.3503,31.4338,22500.0
2005-02-22 13:20:00,41.38,41.41,41.35,41.38,20000.0,31.4414,31.4642,31.4186,31.4414,20000.0
2005-02-22 13:30:00,41.38,41.4,41.37,41.39,18300.0,31.4414,31.4566,31.4338,31.449,18300.0
2005-02-22 13:40:00,41.38,41.39,41.35,41.37,11300.0,31.4414,31.449,31.4186,31.4338,11300.0
2005-02-22 13:50:00,41.37,41.38,41.26,41.27,10200.0,31.4338,31.4414,31.3503,31.3579,10200.0
2005-02-22 14:00:00,41.26,41.27,41.18,41.22,30000.0,31.3503,31.3579,31.2895,31.3199,30000.0
2005-02-22 14:10:00,41.2,41.21,41.11,41.11,20000.0,31.3047,31.3123,31.2363,31.2363,20000.0
2005-02-22 14:20:00,41.14,41.15,41.03,41.07,28800.0,31.2591,31.2667,31.1755,31.2059,28800.0
2005-02-22 14:30:00,41.07,41.07,41.05,41.06,30700.0,31.2059,31.2059,31.1907,31.1983,30700.0
2005-02-22 14:40:00,41.05,41.06,40.95,40.96,25000.0,31.1907,31.1983,31.1147,31.1223,25000.0
2005-02-22 14:50:00,40.96,40.96,40.8,40.82,25400.0,31.1223,31.1223,31.0007,31.0159,25400.0
2005-02-22 15:00:00,40.82,40.83,40.72,40.75,55800.0,31.0159,31.0235,30.94,30.9628,55800.0
2005-02-22 15:10:00,40.75,40.8,40.64,40.75,50200.0,30.9628,31.0007,30.8792,30.9628,50200.0
2005-02-22 15:20:00,40.73,40.75,40.64,40.65,32400.0,30.9476,30.9628,30.8792,30.8868,32400.0
2005-02-22 15:30:00,40.64,40.65,40.49,40.49,82000.0,30.8792,30.8868,30.7652,30.7652,82000.0
2005-02-22 15:40:00,40.48,40.54,40.44,40.48,73300.0,30.7576,30.8032,30.7272,30.7576,73300.0
2005-02-22 15:50:00,40.49,40.52,40.46,40.49,96000.0,30.7652,30.788,30.7424,30.7652,96000.0
2005-02-23 09:30:00,41.05,41.49,41.05,41.15,177100.0,31.1907,31.525,31.1907,31.2667,177100.0
2005-02-23 09:40:00,41.14,41.3,41.14,41.15,83200.0,31.2591,31.3807,31.2591,31.2667,83200.0
2005-02-23 09:50:00,41.19,41.26,40.74,40.75,81400.0,31.2971,31.3503,30.9552,30.9628,81400.0
2005-02-23 10:00:00,40.74,40.79,40.38,40.42,116600.0,30.9552,30.9931,30.6816,30.712,116600.0
2005-02-23 10:10:00,40.42,40.65,40.25,40.31,103400.0,30.712,30.8868,30.5828,30.6284,103400.0
2005-02-23 10:20:00,40.25,40.53,40.16,40.32,81100.0,30.5828,30.7956,30.5145,30.636,81100.0
2005-02-23 10:30:00,40.34,40.58,40.27,40.39,63400.0,30.6512,30.8336,30.598,30.6892,63400.0
2005-02-23 10:40:00,40.37,40.51,40.27,40.39,30400.0,30.674,30.7804,30.598,30.6892,30400.0
2005-02-23 10:50:00,40.36,40.61,40.36,40.56,54700.0,30.6664,30.8564,30.6664,30.8184,54700.0
2005-02-23 11:00:00,40.57,40.75,40.56,40.6,58000.0,30.826,30.9628,30.8184,30.8488,58000.0
2005-02-23 11:10:00,40.63,40.81,40.6,40.81,38800.0,30.8716,31.0083,30.8488,31.0083,38800.0
2005-02-23 11:20:00,40.83,40.9,40.73,40.75,50300.0,31.0235,31.0767,30.9476,30.9628,50300.0
2005-02-23 11:30:00,40.77,40.85,40.75,40.85,30600.0,30.978,31.0387,30.9628,31.0387,30600.0
2005-02-23 11:40:00,40.8,40.86,40.78,40.78,49500.0,31.0007,31.0463,30.9855,30.9855,49500.0
2005-02-23 11:50:00,40.78,40.85,40.74,40.83,14500.0,30.9855,31.0387,30.9552,31.0235,14500.0
2005-02-23 12:00:00,40.84,40.87,40.8,40.86,12000.0,31.0311,31.0539,31.0007,31.0463,12000.0
2005-02-23 12:10:00,40.85,41.04,40.8,41.01,19700.0,31.0387,31.1831,31.0007,31.1603,19700.0
2005-02-23 12:20:00,41.02,41.08,41.0,41.03,27500.0,31.1679,31.2135,31.1527,31.1755,27500.0
2005-02-23 12:30:00,41.04,41.05,40.93,40.93,18600.0,31.1831,31.1907,31.0995,31.0995,18600.0
2005-02-23 12:40:00,40.97,41.13,40.93,41.13,26500.0,31.1299,31.2515,31.0995,31.2515,26500.0
2005-02-23 12:50:00,41.13,41.15,41.05,41.15,48600.0,31.2515,31.2667,31.1907,31.2667,48600.0
2005-02-23 13:00:00,41.15,41.19,41.09,41.12,29100.0,31.2667,31.2971,31.2211,31.2439,29100.0
2005-02-23 13:10:00,41.11,41.12,41.0,41.04,36100.0,31.2363,31.2439,31.1527,31.1831,36100.0
2005-02-23 13:20:00,41.04,41.04,40.82,40.85,23900.0,31.1831,31.1831,31.0159,31.0387,23900.0
2005-02-23 13:30:00,40.87,40.89,40.76,40.81,23800.0,31.0539,31.0691,30.9704,31.0083,23800.0
2005-02-23 13:40:00,40.84,40.85,40.64,40.75,40100.0,31.0311,31.0387,30.8792,30.9628,40100.0
2005-02-23 13:50:00,40.74,40.78,40.55,40.55,21800.0,30.9552,30.9855,30.8108,30.8108,21800.0
2005-02-23 14:00:00,40.55,40.71,40.49,40.66,38400.0,30.8108,30.9324,30.7652,30.8944,38400.0
2005-02-23 14:10:00,40.64,40.72,40.51,40.72,29900.0,30.8792,30.94,30.7804,30.94,29900.0
2005-02-23 14:20:00,40.71,40.89,40.7,40.8,29400.0,30.9324,31.0691,30.9248,31.0007,29400.0
2005-02-23 14:30:00,40.79,41.0,40.79,40.83,39700.0,30.9931,31.1527,30.9931,31.0235,39700.0
2005-02-23 14:40:00,40.83,40.92,40.8,40.92,27600.0,31.0235,31.0919,31.0007,31.0919,27600.0
2005-02-23 14:50:00,40.9,40.94,40.72,40.79,33200.0,31.0767,31.1071,30.94,30.9931,33200.0
2005-02-23 15:00:00,40.78,40.81,40.64,40.7,16300.0,30.9855,31.0083,30.8792,30.9248,16300.0
2005-02-23 15:10:00,40.68,40.83,40.68,40.83,19700.0,30.9096,31.0235,30.9096,31.0235,19700.0
2005-02-23 15:20:00,40.84,40.95,40.79,40.82,38100.0,31.0311,31.1147,30.9931,31.0159,38100.0
2005-02-23 15:30:00,40.83,40.92,40.83,40.91,30900.0,31.0235,31.0919,31.0235,31.0843,30900.0
2005-02-23 15:40:00,40.9,40.9,40.82,40.82,51500.0,31.0767,31.0767,31.0159,31.0159,51500.0
2005-02-23 15:50:00,40.82,40.85,40.75,40.75,71400.0,31.0159,31.0387,30.9628,30.9628,71400.0
2005-02-24 09:30:00,40.95,41.0,40.79,40.9,56400.0,31.1147,31.1527,30.9931,31.0767,56400.0
2005-02-24 09:40:00,40.92,41.11,40.92,41.03,46300.0,31.0919,31.2363,31.0919,31.1755,46300.0
2005-02-24 09:50:00,41.03,41.03,40.82,40.98,40300.0,31.1755,31.1755,31.0159,31.1375,40300.0
2005-02-24 10:00:00,40.99,41.05,40.97,41.05,12500.0,31.1451,31.1907,31.1299,31.1907,12500.0
2005-02-24 10:10:00,41.05,41.45,41.05,41.28,90400.0,31.1907,31.4946,31.1907,31.3655,90400.0
2005-02-24 10:20:00,41.27,41.46,41.2,41.39,77700.0,31.3579,31.5022,31.3047,31.449,77700.0
2005-02-24 10:30:00,41.36,41.61,41.35,41.49,72000.0,31.4262,31.6162,31.4186,31.525,72000.0
2005-02-24 10:40:00,41.5,41.51,41.4,41.46,74600.0,31.5326,31.5402,31.4566,31.5022,74600.0
2005-02-24 10:50:00,41.44,41.54,41.38,41.43,29600.0,31.487,31.563,31.4414,31.4794,29600.0
2005-02-24 11:00:00,41.43,41.74,41.43,41.7,29300.0,31.4794,31.715,31.4794,31.6846,29300.0
2005-02-24 11:10:00,41.7,41.8,41.63,41.78,104900.0,31.6846,31.7606,31.6314,31.7454,104900.0
2005-02-24 11:20:00,41.78,41.81,41.72,41.76,63100.0,31.7454,31.7682,31.6998,31.7302,63100.0
2005-02-24 11:30:00,41.76,41.76,41.57,41.58,50000.0,31.7302,31.7302,31.5858,31.5934,50000.0
2005-02-24 11:40:00,41.61,41.68,41.56,41.67,17800.0,31.6162,31.6694,31.5782,31.6618,17800.0
2005-02-24 11:50:00,41.66,41.7,41.58,41.65,22600.0,31.6542,31.6846,31.5934,31.6466,22600.0
2005-02-24 12:00:00,41.63,41.75,41.6,41.74,37100.0,31.6314,31.7226,31.6086,31.715,37100.0
2005-02-24 12:10:00,41.74,41.74,41.67,41.72,10200.0,31.715,31.715,31.6618,31.6998,10200.0
2005-02-24 12:20:00,41.72,41.73,41.65,41.67,11700.0,31.6998,31.7074,31.6466,31.6618,11700.0
2005-02-24 12:30:00,41.69,41.69,41.6,41.65,69800.0,31.677,31.677,31.6086,31.6466,69800.0
2005-02-24 12:40:00,41.65,41.68,41.63,41.68,10800.0,31.6466,31.6694,31.6314,31.6694,10800.0
2005-02-24 12:50:00,41.68,41.7,41.66,41.68,10800.0,31.6694,31.6846,31.6542,31.6694,10800.0
2005-02-24 13:00:00,41.69,41.73,41.64,41.68,17200.0,31.677,31.7074,31.639,31.6694,17200.0
2005-02-24 13:10:00,41.67,41.7,41.65,41.65,13500.0,31.6618,31.6846,31.6466,31.6466,13500.0
2005-02-24 13:20:00,41.69,41.7,41.63,41.63,15000.0,31.677,31.6846,31.6314,31.6314,15000.0
2005-02-24 13:30:00,41.63,41.79,41.61,41.75,34900.0,31.6314,31.753,31.6162,31.7226,34900.0
2005-02-24 13:40:00,41.76,41.84,41.68,41.81,22100.0,31.7302,31.791,31.6694,31.7682,22100.0
2005-02-24 13:50:00,41.8,41.87,41.75,41.75,18500.0,31.7606,31.8138,31.7226,31.7226,18500.0
2005-02-24 14:00:00,41.74,41.83,41.72,41.8,12100.0,31.715,31.7834,31.6998,31.7606,12100.0
2005-02-24 14:10:00,41.81,41.99,41.81,41.93,21800.0,31.7682,31.9049,31.7682,31.8593,21800.0
2005-02-24 14:20:00,41.92,41.93,41.85,41.9,14200.0,31.8517,31.8593,31.7986,31.8365,14200.0
2005-02-24 14:30:00,41.9,41.97,41.8,41.82,27100.0,31.8365,31.8897,31.7606,31.7758,27100.0
2005-02-24 14:40:00,41.82,42.12,41.81,42.09,41600.0,31.7758,32.0037,31.7682,31.9809,41600.0
2005-02-24 14:50:00,42.07,42.35,42.05,42.35,74900.0,31.9657,32.1785,31.9505,32.1785,74900.0
2005-02-24 15:00:00,42.35,42.37,42.28,42.35,104900.0,32.1785,32.1937,32.1253,32.1785,104900.0
2005-02-24 15:10:00,42.35,42.4,42.27,42.33,81500.0,32.1785,32.2165,32.1177,32.1633,81500.0
2005-02-24 15:20:00,42.34,42.41,42.3,42.38,107000.0,32.1709,32.2241,32.1405,32.2013,107000.0
2005-02-24 15:30:00,42.39,42.6,42.39,42.57,92400.0,32.2089,32.3684,32.2089,32.3456,92400.0
2005-02-24 15:40:00,42.57,42.69,42.48,42.48,76100.0,32.3456,32.4368,32.2772,32.2772,76100.0
2005-02-24 15:50:00,42.48,42.73,42.48,42.69,194400.0,32.2772,32.4672,32.2772,32.4368,194400.0
2005-02-25 09:30:00,42.69,42.83,42.55,42.62,81200.0,32.4368,32.5432,32.3304,32.3836,81200.0
2005-02-25 09:40:00,42.61,42.92,42.6,42.87,67900.0,32.376,32.6116,32.3684,32.5736,67900.0
2005-02-25 09:50:00,42.87,43.1,42.82,43.02,64200.0,32.5736,32.7483,32.5356,32.6876,64200.0
2005-02-25 10:00:00,43.02,43.02,42.25,42.89,270900.0,32.6876,32.6876,32.1025,32.5888,270900.0
2005-02-25 10:10:00,42.9,43.5,42.9,43.48,169900.0,32.5964,33.0523,32.5964,33.0371,169900.0
2005-02-25 10:20:00,43.49,43.67,43.36,43.38,115700.0,33.0447,33.1814,32.9459,32.9611,115700.0
2005-02-25 10:30:00,43.35,43.55,43.23,43.55,87700.0,32.9383,33.0903,32.8471,33.0903,87700.0
2005-02-25 10:40:00,43.55,43.65,43.45,43.55,44000.0,33.0903,33.1662,33.0143,33.0903,44000.0
2005-02-25 10:50:00,43.55,43.85,43.51,43.85,61300.0,33.0903,33.3182,33.0599,33.3182,61300.0
2005-02-25 11:00:00,43.84,43.99,43.81,43.92,89800.0,33.3106,33.4246,33.2878,33.3714,89800.0
2005-02-25 11:10:00,43.95,44.05,43.93,44.0,53500.0,33.3942,33.4702,33.379,33.4322,53500.0
2005-02-25 11:20:00,44.0,44.28,44.0,44.25,95100.0,33.4322,33.6449,33.4322,33.6221,95100.0
2005-02-25 11:30:00,44.26,44.3,44.16,44.17,84100.0,33.6297,33.6601,33.5537,33.5613,84100.0
2005-02-25 11:40:00,44.16,44.17,43.98,44.06,66900.0,33.5537,33.5613,33.417,33.4778,66900.0
2005-02-25 11:50:00,44.07,44.38,44.07,44.37,74600.0,33.4854,33.7209,33.4854,33.7133,74600.0
2005-02-25 12:00:00,44.38,44.38,44.25,44.32,46100.0,33.7209,33.7209,33.6221,33.6753,46100.0
2005-02-25 12:10:00,44.34,44.34,44.16,44.29,32500.0,33.6905,33.6905,33.5537,33.6525,32500.0
2005-02-25 12:20:00,44.29,44.35,44.27,44.33,33000.0,33.6525,33.6981,33.6373,33.6829,33000.0
2005-02-25 12:30:00,44.31,44.33,44.22,44.26,38700.0,33.6677,33.6829,33.5993,33.6297,38700.0
2005-02-25 12:40:00,44.26,44.3,44.24,44.26,23700.0,33.6297,33.6601,33.6145,33.6297,23700.0
2005-02-25 12:50:00,44.26,44.28,44.24,44.26,21400.0,33.6297,33.6449,33.6145,33.6297,21400.0
2005-02-25 13:00:00,44.28,44.3,44.23,44.28,23100.0,33.6449,33.6601,33.6069,33.6449,23100.0
2005-02-25 13:10:00,44.28,44.3,44.22,44.23,45700.0,33.6449,33.6601,33.5993,33.6069,45700.0
2005-02-25 13:20:00,44.23,44.25,44.22,44.24,27200.0,33.6069,33.6221,33.5993,33.6145,27200.0
2005-02-25 13:30:00,44.24,44.47,44.21,44.45,82000.0,33.6145,33.7893,33.5917,33.7741,82000.0
2005-02-25 13:40:00,44.42,44.62,44.39,44.6,53600.0,33.7513,33.9033,33.7285,33.8881,53600.0
2005-02-25 13:50:00,44.6,44.63,44.55,44.59,49300.0,33.8881,33.9109,33.8501,33.8805,49300.0
2005-02-25 14:00:00,44.59,44.68,44.56,44.63,45200.0,33.8805,33.9489,33.8577,33.9109,45200.0
2005-02-25 14:10:00,44.63,44.71,44.63,44.65,40100.0,33.9109,33.9716,33.9109,33.9261,40100.0
2005-02-25 14:20:00,44.65,44.73,44.64,44.7,25000.0,33.9261,33.9868,33.9185,33.9641,25000.0
2005-02-25 14:30:00,44.7,44.71,44.65,44.68,27100.0,33.9641,33.9716,33.9261,33.9489,27100.0
2005-02-25 14:40:00,44.68,44.72,44.6,44.66,55200.0,33.9489,33.9792,33.8881,33.9337,55200.0
2005-02-25 14:50:00,44.65,44.75,44.64,44.73,56000.0,33.9261,34.002,33.9185,33.9868,56000.0
2005-02-25 15:00:00,44.73,44.84,44.7,44.75,45500.0,33.9868,34.0704,33.9641,34.002,45500.0
2005-02-25 15:10:00,44.76,44.94,44.76,44.91,68800.0,34.0096,34.1464,34.0096,34.1236,68800.0
2005-02-25 15:20:00,44.9,45.0,44.9,44.94,106200.0,34.116,34.192,34.116,34.1464,106200.0
2005-02-25 15:30:00,44.94,44.96,44.87,44.95,131500.0,34.1464,34.1616,34.0932,34.154,131500.0
2005-02-25 15:40:00,44.93,45.0,44.9,44.92,100100.0,34.1388,34.192,34.116,34.1312,100100.0
2005-02-25 15:50:00,44.93,45.01,44.91,44.96,113700.0,34.1388,34.1996,34.1236,34.1616,113700.0
2005-02-28 09:30:00,45.01,45.25,44.95,45.0,100700.0,34.1996,34.382,34.154,34.192,100700.0
2005-02-28 09:40:00,45.01,45.01,44.46,44.52,95000.0,34.1996,34.1996,33.7817,33.8273,95000.0
2005-02-28 09:50:00,44.53,44.72,44.17,44.36,97400.0,33.8349,33.9792,33.5613,33.7057,97400.0
2005-02-28 10:00:00,44.35,44.37,43.0,43.01,203800.0,33.6981,33.7133,32.6724,32.68,203800.0
2005-02-28 10:10:00,43.05,43.58,43.02,43.35,241400.0,32.7103,33.1131,32.6876,32.9383,241400.0
2005-02-28 10:20:00,43.34,43.86,43.33,43.84,143400.0,32.9307,33.3258,32.9231,33.3106,143400.0
2005-02-28 10:30:00,43.84,43.93,43.61,43.85,89200.0,33.3106,33.379,33.1358,33.3182,89200.0
2005-02-28 10:40:00,43.85,43.96,43.72,43.86,101200.0,33.3182,33.4018,33.2194,33.3258,101200.0
2005-02-28 10:50:00,43.82,43.98,43.81,43.98,62500.0,33.2954,33.417,33.2878,33.417,62500.0
2005-02-28 11:00:00,43.98,44.29,43.86,43.96,81700.0,33.417,33.6525,33.3258,33.4018,81700.0
2005-02-28 11:10:00,43.97,44.19,43.93,44.19,39800.0,33.4094,33.5765,33.379,33.5765,39800.0
2005-02-28 11:20:00,44.19,44.3,44.15,44.21,56900.0,33.5765,33.6601,33.5461,33.5917,56900.0
2005-02-28 11:30:00,44.2,44.25,43.99,44.11,40000.0,33.5841,33.6221,33.4246,33.5158,40000.0
2005-02-28 11:40:00,44.14,44.25,44.1,44.1,34500.0,33.5386,33.6221,33.5082,33.5082,34500.0
2005-02-28 11:50:00,44.07,44.07,43.83,44.02,38500.0,33.4854,33.4854,33.303,33.4474,38500.0
2005-02-28 12:00:00,44.02,44.03,43.32,43.32,63000.0,33.4474,33.455,32.9155,32.9155,63000.0
2005-02-28 12:10:00,43.33,43.65,43.33,43.39,69900.0,32.9231,33.1662,32.9231,32.9687,69900.0
2005-02-28 12:20:00,43.42,43.53,43.37,43.5,53800.0,32.9915,33.0751,32.9535,33.0523,53800.0
2005-02-28 12:30:00,43.45,43.58,43.42,43.52,26300.0,33.0143,33.1131,32.9915,33.0675,26300.0
2005-02-28 12:40:00,43.48,43.63,43.4,43.62,26100.0,33.0371,33.151,32.9763,33.1434,26100.0
2005-02-28 12:50:00,43.63,43.81,43.63,43.79,32700.0,33.151,33.2878,33.151,33.2726,32700.0
2005-02-28 13:00:00,43.79,43.81,43.65,43.65,19200.0,33.2726,33.2878,33.1662,33.1662,19200.0
2005-02-28 13:10:00,43.65,43.65,43.43,43.46,36600.0,33.1662,33.1662,32.9991,33.0219,36600.0
2005-02-28 13:20:00,43.47,43.51,43.38,43.49,37000.0,33.0295,33.0599,32.9611,33.0447,37000.0
2005-02-28 13:30:00,43.5,43.72,43.49,43.65,28400.0,33.0523,33.2194,33.0447,33.1662,28400.0
2005-02-28 13:40:00,43.66,43.66,43.48,43.52,26200.0,33.1738,33.1738,33.0371,33.0675,26200.0
2005-02-28 13:50:00,43.52,43.58,43.48,43.51,23600.0,33.0675,33.1131,33.0371,33.0599,23600.0
2005-02-28 14:00:00,43.51,43.51,43.41,43.43,27700.0,33.0599,33.0599,32.9839,32.9991,27700.0
2005-02-28 14:10:00,43.43,43.5,43.4,43.5,28900.0,32.9991,33.0523,32.9763,33.0523,28900.0
2005-02-28 14:20:00,43.49,43.6,43.49,43.52,27600.0,33.0447,33.1282,33.0447,33.0675,27600.0
2005-02-28 14:30:00,43.53,43.57,43.4,43.53,28600.0,33.0751,33.1055,32.9763,33.0751,28600.0
2005-02-28 14:40:00,43.52,43.69,43.52,43.69,33800.0,33.0675,33.1966,33.0675,33.1966,33800.0
2005-02-28 14:50:00,43.71,43.78,43.62,43.7,34300.0,33.2118,33.265,33.1434,33.2042,34300.0
2005-02-28 15:00:00,43.69,44.06,43.67,43.99,36700.0,33.1966,33.4778,33.1814,33.4246,36700.0
2005-02-28 15:10:00,43.98,44.17,43.95,44.15,47100.0,33.417,33.5613,33.3942,33.5461,47100.0
2005-02-28 15:20:00,44.14,44.14,43.89,44.04,55500.0,33.5386,33.5386,33.3486,33.4626,55500.0
2005-02-28 15:30:00,44.08,44.19,44.07,44.1,60600.0,33.493,33.5765,33.4854,33.5082,60600.0
2005-02-28 15:40:00,44.11,44.11,43.85,43.96,48600.0,33.5158,33.5158,33.3182,33.4018,48600.0
2005-02-28 15:50:00,43.96,43.96,43.77,43.86,90700.0,33.4018,33.4018,33.2574,33.3258,90700.0
2005-03-01 09:30:00,43.77,44.31,43.76,44.22,101900.0,33.2574,33.6677,33.2498,33.5993,101900.0
2005-03-01 09:40:00,44.28,44.45,44.2,44.42,137900.0,33.6449,33.7741,33.5841,33.7513,137900.0
2005-03-01 09:50:00,44.46,44.5,44.18,44.38,111700.0,33.7817,33.8121,33.5689,33.7209,111700.0
2005-03-01 10:00:00,44.43,44.61,44.1,44.32,128600.0,33.7589,33.8957,33.5082,33.6753,128600.0
2005-03-01 10:10:00,44.29,44.41,43.88,43.91,137200.0,33.6525,33.7437,33.341,33.3638,137200.0
2005-03-01 10:20:00,43.91,44.33,43.9,44.24,139200.0,33.3638,33.6829,33.3562,33.6145,139200.0
2005-03-01 10:30:00,44.28,44.61,44.28,44.45,153900.0,33.6449,33.8957,33.6449,33.7741,153900.0
2005-03-01 10:40:00,44.44,44.57,44.22,44.34,109300.0,33.7665,33.8653,33.5993,33.6905,109300.0
2005-03-01 10:50:00,44.26,44.26,44.0,44.2,105000.0,33.6297,33.6297,33.4322,33.5841,105000.0
2005-03-01 11:00:00,44.2,44.25,44.1,44.13,43600.0,33.5841,33.6221,33.5082,33.531,43600.0
2005-03-01 11:10:00,44.14,44.22,44.12,44.21,36300.0,33.5386,33.5993,33.5234,33.5917,36300.0
2005-03-01 11:20:00,44.21,44.22,44.08,44.08,38600.0,33.5917,33.5993,33.493,33.493,38600.0
2005-03-01 11:30:00,44.07,44.31,44.03,44.28,39900.0,33.4854,33.6677,33.455,33.6449,39900.0
2005-03-01 11:40:00,44.28,44.35,44.11,44.35,42700.0,33.6449,33.6981,33.5158,33.6981,42700.0
2005-03-01 11:50:00,44.34,44.42,44.22,44.34,47100.0,33.6905,33.7513,33.5993,33.6905,47100.0
2005-03-01 12:00:00,44.28,44.34,44.23,44.28,34700.0,33.6449,33.6905,33.6069,33.6449,34700.0
2005-03-01 12:10:00,44.28,44.41,44.28,44.35,32700.0,33.6449,33.7437,33.6449,33.6981,32700.0
2005-03-01 12:20:00,44.34,44.36,44.3,44.31,21500.0,33.6905,33.7057,33.6601,33.6677,21500.0
2005-03-01 12:30:00,44.32,44.35,44.16,44.25,35700.0,33.6753,33.6981,33.5537,33.6221,35700.0
2005-03-01 12:40:00,44.26,44.29,44.21,44.28,41300.0,33.6297,33.6525,33.5917,33.6449,41300.0
2005-03-01 12:50:00,44.28,44.28,44.22,44.24,27500.0,33.6449,33.6449,33.5993,33.6145,27500.0
2005-03-01 13:00:00,44.23,44.27,44.22,44.26,22900.0,33.6069,33.6373,33.5993,33.6297,22900.0
2005-03-01 13:10:00,44.26,44.27,44.22,44.22,34500.0,33.6297,33.6373,33.5993,33.5993,34500.0
2005-03-01 13:20:00,44.21,44.25,44.09,44.13,49900.0,33.5917,33.6221,33.5006,33.531,49900.0
2005-03-01 13:30:00,44.13,44.22,44.13,44.22,32100.0,33.531,33.5993,33.531,33.5993,32100.0
2005-03-01 13:40:00,44.22,44.29,44.19,44.19,77700.0,33.5993,33.6525,33.5765,33.5765,77700.0
2005-03-01 13:50:00,44.2,44.25,44.15,44.15,73900.0,33.5841,33.6221,33.5461,33.5461,73900.0
2005-03-01 14:00:00,44.16,44.27,44.14,44.22,31900.0,33.5537,33.6373,33.5386,33.5993,31900.0
2005-03-01 14:10:00,44.23,44.27,44.2,44.27,33800.0,33.6069,33.6373,33.5841,33.6373,33800.0
2005-03-01 14:20:00,44.28,44.3,44.2,44.2,36100.0,33.6449,33.6601,33.5841,33.5841,36100.0
2005-03-01 14:30:00,44.2,44.26,44.2,44.25,28000.0,33.5841,33.6297,33.5841,33.6221,28000.0
2005-03-01 14:40:00,44.26,44.3,44.22,44.24,35400.0,33.6297,33.6601,33.5993,33.6145,35400.0
2005-03-01 14:50:00,44.2,44.24,44.13,44.24,74300.0,33.5841,33.6145,33.531,33.6145,74300.0
2005-03-01 15:00:00,44.24,44.27,44.21,44.24,48000.0,33.6145,33.6373,33.5917,33.6145,48000.0
2005-03-01 15:10:00,44.24,44.34,44.22,44.24,99900.0,33.6145,33.6905,33.5993,33.6145,99900.0
2005-03-01 15:20:00,44.25,44.3,44.19,44.26,50900.0,33.6221,33.6601,33.5765,33.6297,50900.0
2005-03-01 15:30:00,44.26,44.3,44.23,44.29,77500.0,33.6297,33.6601,33.6069,33.6525,77500.0
2005-03-01 15:40:00,44.29,44.3,44.19,44.19,87300.0,33.6525,33.6601,33.5765,33.5765,87300.0
2005-03-01 15:50:00,44.19,44.28,44.18,44.23,117300.0,33.5765,33.6449,33.5689,33.6069,117300.0
2005-03-02 09:30:00,43.75,43.76,43.42,43.48,72300.0,33.2422,33.2498,32.9915,33.0371,72300.0
2005-03-02 09:40:00,43.48,43.65,43.39,43.65,64600.0,33.0371,33.1662,32.9687,33.1662,64600.0
2005-03-02 09:50:00,43.65,43.75,43.45,43.58,45900.0,33.1662,33.2422,33.0143,33.1131,45900.0
2005-03-02 10:00:00,43.58,43.79,43.5,43.59,59800.0,33.1131,33.2726,33.0523,33.1206,59800.0
2005-03-02 10:10:00,43.6,43.71,43.5,43.63,44000.0,33.1282,33.2118,33.0523,33.151,44000.0
2005-03-02 10:20:00,43.63,43.64,43.33,43.35,54500.0,33.151,33.1586,32.9231,32.9383,54500.0
2005-03-02 10:30:00,43.38,43.42,43.35,43.39,40500.0,32.9611,32.9915,32.9383,32.9687,40500.0
2005-03-02 10:40:00,43.39,43.43,43.3,43.3,34200.0,32.9687,32.9991,32.9003,32.9003,34200.0
2005-03-02 10:50:00,43.3,43.45,43.28,43.45,55100.0,32.9003,33.0143,32.8851,33.0143,55100.0
2005-03-02 11:00:00,43.45,43.64,43.32,43.6,29100.0,33.0143,33.1586,32.9155,33.1282,29100.0
2005-03-02 11:10:00,43.63,43.92,43.63,43.75,51400.0,33.151,33.3714,33.151,33.2422,51400.0
2005-03-02 11:20:00,43.77,43.8,43.63,43.65,33700.0,33.2574,33.2802,33.151,33.1662,33700.0
2005-03-02 11:30:00,43.66,43.7,43.58,43.66,38000.0,33.1738,33.2042,33.1131,33.1738,38000.0
2005-03-02 11:40:00,43.67,43.77,43.59,43.59,30100.0,33.1814,33.2574,33.1206,33.1206,30100.0
2005-03-02 11:50:00,43.6,43.64,43.37,43.37,38400.0,33.1282,33.1586,32.9535,32.9535,38400.0
2005-03-02 12:00:00,43.38,43.51,43.35,43.46,36100.0,32.9611,33.0599,32.9383,33.0219,36100.0
2005-03-02 12:10:00,43.47,43.51,43.46,43.51,10100.0,33.0295,33.0599,33.0219,33.0599,10100.0
2005-03-02 12:20:00,43.51,43.65,43.51,43.59,19200.0,33.0599,33.1662,33.0599,33.1206,19200.0
2005-03-02 12:30:00,43.58,43.6,43.53,43.58,9600.0,33.1131,33.1282,33.0751,33.1131,9600.0
2005-03-02 12:40:00,43.56,43.6,43.47,43.53,9800.0,33.0979,33.1282,33.0295,33.0751,9800.0
2005-03-02 12:50:00,43.55,43.55,43.46,43.46,10600.0,33.0903,33.0903,33.0219,33.0219,10600.0
2005-03-02 13:00:00,43.46,43.52,43.46,43.5,11300.0,33.0219,33.0675,33.0219,33.0523,11300.0
2005-03-02 13:10:00,43.5,43.59,43.5,43.57,14100.0,33.0523,33.1206,33.0523,33.1055,14100.0
2005-03-02 13:20:00,43.59,43.73,43.59,43.67,20000.0,33.1206,33.227,33.1206,33.1814,20000.0
2005-03-02 13:30:00,43.65,43.72,43.65,43.69,10700.0,33.1662,33.2194,33.1662,33.1966,10700.0
2005-03-02 13:40:00,43.66,43.66,43.55,43.56,10700.0,33.1738,33.1738,33.0903,33.0979,10700.0
2005-03-02 13:50:00,43.56,43.56,43.35,43.38,38300.0,33.0979,33.0979,32.9383,32.9611,38300.0
2005-03-02 14:00:00,43.37,43.43,43.3,43.34,30400.0,32.9535,32.9991,32.9003,32.9307,30400.0
2005-03-02 14:10:00,43.35,43.39,43.32,43.34,40400.0,32.9383,32.9687,32.9155,32.9307,40400.0
2005-03-02 14:20:00,43.34,43.4,43.33,43.37,22400.0,32.9307,32.9763,32.9231,32.9535,22400.0
2005-03-02 14:30:00,43.38,43.42,43.22,43.29,32300.0,32.9611,32.9915,32.8395,32.8927,32300.0
2005-03-02 14:40:00,43.25,43.28,43.15,43.17,59700.0,32.8623,32.8851,32.7863,32.8015,59700.0
2005-03-02 14:50:00,43.12,43.25,43.1,43.16,29400.0,32.7635,32.8623,32.7483,32.7939,29400.0
2005-03-02 15:00:00,43.16,43.17,43.05,43.07,44000.0,32.7939,32.8015,32.7103,32.7255,44000.0
2005-03-02 15:10:00,43.1,43.27,43.1,43.16,48900.0,32.7483,32.8775,32.7483,32.7939,48900.0
2005-03-02 15:20:00,43.16,43.21,43.14,43.21,33100.0,32.7939,32.8319,32.7787,32.8319,33100.0
2005-03-02 15:30:00,43.22,43.3,43.2,43.24,42300.0,32.8395,32.9003,32.8243,32.8547,42300.0
2005-03-02 15:40:00,43.23,43.27,43.14,43.17,53900.0,32.8471,32.8775,32.7787,32.8015,53900.0
2005-03-02 15:50:00,43.17,43.19,43.16,43.17,67700.0,32.8015,32.8167,32.7939,32.8015,67700.0
2005-03-03 09:30:00,44.1,44.27,43.95,43.95,89900.0,33.5082,33.6373,33.3942,33.3942,89900.0
2005-03-03 09:40:00,43.96,44.15,43.77,44.14,70000.0,33.4018,33.5461,33.2574,33.5386,70000.0
2005-03-03 09:50:00,44.13,44.14,43.89,43.96,75700.0,33.531,33.5386,33.3486,33.4018,75700.0
2005-03-03 10:00:00,43.96,44.3,43.96,44.3,101300.0,33.4018,33.6601,33.4018,33.6601,101300.0
2005-03-03 10:10:00,44.28,44.28,43.98,43.98,63800.0,33.6449,33.6449,33.417,33.417,63800.0
2005-03-03 10:20:00,43.98,44.18,43.82,43.92,70600.0,33.417,33.5689,33.2954,33.3714,70600.0
2005-03-03 10:30:00,43.93,43.97,43.85,43.93,39000.0,33.379,33.4094,33.3182,33.379,39000.0
2005-03-03 10:40:00,43.93,44.21,43.91,44.13,41200.0,33.379,33.5917,33.3638,33.531,41200.0
2005-03-03 10:50:00,44.13,44.19,44.08,44.13,18300.0,33.531,33.5765,33.493,33.531,18300.0
2005-03-03 11:00:00,44.13,44.13,43.92,43.92,38800.0,33.531,33.531,33.3714,33.3714,38800.0
2005-03-03 11:10:00,43.92,43.92,43.82,43.83,20800.0,33.3714,33.3714,33.2954,33.303,20800.0
2005-03-03 11:20:00,43.83,43.89,43.68,43.73,43000.0,33.303,33.3486,33.189,33.227,43000.0
2005-03-03 11:30:00,43.74,43.8,43.7,43.79,31700.0,33.2346,33.2802,33.2042,33.2726,31700.0
2005-03-03 11:40:00,43.79,43.79,43.39,43.4,83700.0,33.2726,33.2726,32.9687,32.9763,83700.0
2005-03-03 11:50:00,43.4,43.53,43.35,43.46,73600.0,32.9763,33.0751,32.9383,33.0219,73600.0
2005-03-03 12:00:00,43.44,43.75,43.42,43.73,52500.0,33.0067,33.2422,32.9915,33.227,52500.0
2005-03-03 12:10:00,43.73,43.75,43.64,43.65,40800.0,33.227,33.2422,33.1586,33.1662,40800.0
2005-03-03 12:20:00,43.64,43.64,43.58,43.59,33000.0,33.1586,33.1586,33.1131,33.1206,33000.0
2005-03-03 12:30:00,43.59,43.61,43.51,43.51,64700.0,33.1206,33.1358,33.0599,33.0599,64700.0
2005-03-03 12:40:00,43.51,43.53,43.43,43.44,28400.0,33.0599,33.0751,32.9991,33.0067,28400.0
2005-03-03 12:50:00,43.44,43.51,43.42,43.51,21500.0,33.0067,33.0599,32.9915,33.0599,21500.0
2005-03-03 13:00:00,43.53,43.65,43.48,43.62,28700.0,33.0751,33.1662,33.0371,33.1434,28700.0
2005-03-03 13:10:00,43.6,43.6,43.44,43.53,27300.0,33.1282,33.1282,33.0067,33.0751,27300.0
2005-03-03 13:20:00,43.54,43.54,43.35,43.35,17300.0,33.0827,33.0827,32.9383,32.9383,17300.0
2005-03-03 13:30:00,43.33,43.35,43.3,43.3,17400.0,32.9231,32.9383,32.9003,32.9003,17400.0
2005-03-03 13:40:00,43.3,43.41,43.3,43.41,21700.0,32.9003,32.9839,32.9003,32.9839,21700.0
2005-03-03 13:50:00,43.42,43.48,43.34,43.34,34200.0,32.9915,33.0371,32.9307,32.9307,34200.0
2005-03-03 14:00:00,43.35,43.36,43.22,43.31,45900.0,32.9383,32.9459,32.8395,32.9079,45900.0
2005-03-03 14:10:00,43.32,43.4,43.26,43.4,32100.0,32.9155,32.9763,32.8699,32.9763,32100.0
2005-03-03 14:20:00,43.41,43.53,43.36,43.46,61700.0,32.9839,33.0751,32.9459,33.0219,61700.0
2005-03-03 14:30:00,43.48,43.55,43.46,43.53,22300.0,33.0371,33.0903,33.0219,33.0751,22300.0
2005-03-03 14:40:00,43.53,43.53,43.44,43.47,21000.0,33.0751,33.0751,33.0067,33.0295,21000.0
2005-03-03 14:50:00,43.46,43.46,43.36,43.4,16200.0,33.0219,33.0219,32.9459,32.9763,16200.0
2005-03-03 15:00:00,43.4,43.44,43.37,43.37,10700.0,32.9763,33.0067,32.9535,32.9535,10700.0
2005-03-03 15:10:00,43.37,43.52,43.37,43.43,45000.0,32.9535,33.0675,32.9535,32.9991,45000.0
2005-03-03 15:20:00,43.41,43.41,43.34,43.37,23300.0,32.9839,32.9839,32.9307,32.9535,23300.0
2005-03-03 15:30:00,43.37,43.37,43.19,43.32,75400.0,32.9535,32.9535,32.8167,32.9155,75400.0
2005-03-03 15:40:00,43.32,43.35,43.26,43.26,39400.0,32.9155,32.9383,32.8699,32.8699,39400.0
2005-03-03 15:50:00,43.26,43.29,43.14,43.22,72100.0,32.8699,32.8927,32.7787,32.8395,72100.0
2005-03-04 09:30:00,44.3,44.34,44.25,44.33,72000.0,33.6601,33.6905,33.6221,33.6829,72000.0
2005-03-04 09:40:00,44.34,44.48,44.02,44.22,102700.0,33.6905,33.7969,33.4474,33.5993,102700.0
2005-03-04 09:50:00,44.23,44.38,44.16,44.26,89300.0,33.6069,33.7209,33.5537,33.6297,89300.0
2005-03-04 10:00:00,44.26,44.58,44.26,44.58,75300.0,33.6297,33.8729,33.6297,33.8729,75300.0
2005-03-04 10:10:00,44.59,44.9,44.58,44.75,97300.0,33.8805,34.116,33.8729,34.002,97300.0
2005-03-04 10:20:00,44.72,44.92,44.67,44.9,78700.0,33.9792,34.1312,33.9413,34.116,78700.0
2005-03-04 10:30:00,44.86,45.08,44.73,44.74,74000.0,34.0856,34.2528,33.9868,33.9944,74000.0
2005-03-04 10:40:00,44.74,44.86,44.68,44.73,42700.0,33.9944,34.0856,33.9489,33.9868,42700.0
2005-03-04 10:50:00,44.78,44.78,44.6,44.66,33700.0,34.0248,34.0248,33.8881,33.9337,33700.0
2005-03-04 11:00:00,44.67,44.94,44.67,44.94,49400.0,33.9413,34.1464,33.9413,34.1464,49400.0
2005-03-04 11:10:00,44.93,45.04,44.93,44.94,57900.0,34.1388,34.2224,34.1388,34.1464,57900.0
2005-03-04 11:20:00,44.94,44.97,44.8,44.83,38300.0,34.1464,34.1692,34.04,34.0628,38300.0
2005-03-04 11:30:00,44.84,44.85,44.71,44.71,16900.0,34.0704,34.078,33.9716,33.9716,16900.0
2005-03-04 11:40:00,44.71,44.89,44.67,44.85,38800.0,33.9716,34.1084,33.9413,34.078,38800.0
2005-03-04 11:50:00,44.85,44.99,44.85,44.94,37700.0,34.078,34.1844,34.078,34.1464,37700.0
2005-03-04 12:00:00,44.94,45.01,44.87,44.87,26000.0,34.1464,34.1996,34.0932,34.0932,26000.0
2005-03-04 12:10:00,44.87,44.89,44.86,44.87,16000.0,34.0932,34.1084,34.0856,34.0932,16000.0
2005-03-04 12:20:00,44.88,44.96,44.85,44.89,46800.0,34.1008,34.1616,34.078,34.1084,46800.0
2005-03-04 12:30:00,44.88,45.0,44.88,45.0,17300.0,34.1008,34.192,34.1008,34.192,17300.0
2005-03-04 12:40:00,45.01,45.02,44.94,44.97,17300.0,34.1996,34.2072,34.1464,34.1692,17300.0
2005-03-04 12:50:00,44.97,45.05,44.95,45.03,24900.0,34.1692,34.23,34.154,34.2148,24900.0
2005-03-04 13:00:00,45.02,45.07,45.0,45.03,17000.0,34.2072,34.2452,34.192,34.2148,17000.0
2005-03-04 13:10:00,45.02,45.03,44.94,44.99,11000.0,34.2072,34.2148,34.1464,34.1844,11000.0
2005-03-04 13:20:00,44.97,45.0,44.96,44.97,13200.0,34.1692,34.192,34.1616,34.1692,13200.0
2005-03-04 13:30:00,44.96,44.99,44.95,44.98,12000.0,34.1616,34.1844,34.154,34.1768,12000.0
2005-03-04 13:40:00,44.98,45.02,44.97,45.01,14800.0,34.1768,34.2072,34.1692,34.1996,14800.0
2005-03-04 13:50:00,45.0,45.06,45.0,45.06,27500.0,34.192,34.2376,34.192,34.2376,27500.0
2005-03-04 14:00:00,45.06,45.21,45.06,45.19,73000.0,34.2376,34.3516,34.2376,34.3364,73000.0
2005-03-04 14:10:00,45.19,45.22,45.14,45.22,53600.0,34.3364,34.3592,34.2984,34.3592,53600.0
2005-03-04 14:20:00,45.22,45.5,45.22,45.44,71800.0,34.3592,34.5719,34.3592,34.5263,71800.0
2005-03-04 14:30:00,45.43,45.43,45.23,45.25,33400.0,34.5187,34.5187,34.3668,34.382,33400.0
2005-03-04 14:40:00,45.24,45.3,45.21,45.29,28900.0,34.3744,34.4199,34.3516,34.4123,28900.0
2005-03-04 14:50:00,45.3,45.4,45.28,45.32,24800.0,34.4199,34.4959,34.4047,34.4351,24800.0
2005-03-04 15:00:00,45.33,45.37,45.3,45.35,26700.0,34.4427,34.4731,34.4199,34.4579,26700.0
2005-03-04 15:10:00,45.35,45.4,45.32,45.37,32100.0,34.4579,34.4959,34.4351,34.4731,32100.0
2005-03-04 15:20:00,45.35,45.4,45.33,45.36,28200.0,34.4579,34.4959,34.4427,34.4655,28200.0
2005-03-04 15:30:00,45.35,45.45,45.34,45.39,33100.0,34.4579,34.5339,34.4503,34.4883,33100.0
2005-03-04 15:40:00,45.4,45.41,45.32,45.4,51200.0,34.4959,34.5035,34.4351,34.4959,51200.0
2005-03-04 15:50:00,45.4,45.5,45.37,45.47,86800.0,34.4959,34.5719,34.4731,34.5491,86800.0
2005-03-07 09:30:00,45.55,46.1,45.55,45.96,103200.0,34.6099,35.0278,34.6099,34.9214,103200.0
2005-03-07 09:40:00,46.03,46.05,45.66,45.68,174500.0,34.9746,34.9898,34.6935,34.7087,174500.0
2005-03-07 09:50:00,45.68,45.99,45.5,45.81,99800.0,34.7087,34.9442,34.5719,34.8075,99800.0
2005-03-07 10:00:00,45.82,45.99,45.81,45.9,64500.0,34.8151,34.9442,34.8075,34.8758,64500.0
2005-03-07 10:10:00,45.91,45.92,45.63,45.66,65500.0,34.8834,34.891,34.6707,34.6935,65500.0
2005-03-07 10:20:00,45.65,45.85,45.59,45.78,59000.0,34.6859,34.8378,34.6403,34.7847,59000.0
2005-03-07 10:30:00,45.78,45.78,45.42,45.45,87200.0,34.7847,34.7847,34.5111,34.5339,87200.0
2005-03-07 10:40:00,45.48,45.63,45.42,45.6,76700.0,34.5567,34.6707,34.5111,34.6479,76700.0
2005-03-07 10:50:00,45.6,45.65,45.42,45.52,34600.0,34.6479,34.6859,34.5111,34.5871,34600.0
2005-03-07 11:00:00,45.53,45.84,45.5,45.76,27600.0,34.5947,34.8302,34.5719,34.7695,27600.0
2005-03-07 11:10:00,45.77,45.77,45.69,45.72,23900.0,34.7771,34.7771,34.7163,34.7391,23900.0
2005-03-07 11:20:00,45.72,45.77,45.71,45.72,18000.0,34.7391,34.7771,34.7315,34.7391,18000.0
2005-03-07 11:30:00,45.72,45.72,45.64,45.66,44600.0,34.7391,34.7391,34.6783,34.6935,44600.0
2005-03-07 11:40:00,45.66,45.77,45.65,45.71,32700.0,34.6935,34.7771,34.6859,34.7315,32700.0
2005-03-07 11:50:00,45.71,45.71,45.59,45.59,26600.0,34.7315,34.7315,34.6403,34.6403,26600.0
2005-03-07 12:00:00,45.58,45.63,45.58,45.6,11900.0,34.6327,34.6707,34.6327,34.6479,11900.0
2005-03-07 12:10:00,45.6,45.61,45.52,45.55,19700.0,34.6479,34.6555,34.5871,34.6099,19700.0
2005-03-07 12:20:00,45.56,45.56,45.35,45.36,44500.0,34.6175,34.6175,34.4579,34.4655,44500.0
2005-03-07 12:30:00,45.37,45.41,45.34,45.34,21500.0,34.4731,34.5035,34.4503,34.4503,21500.0
2005-03-07 12:40:00,45.35,45.4,45.34,45.4,37700.0,34.4579,34.4959,34.4503,34.4959,37700.0
2005-03-07 12:50:00,45.38,45.44,45.25,45.28,23500.0,34.4807,34.5263,34.382,34.4047,23500.0
2005-03-07 13:00:00,45.27,45.34,45.26,45.29,24800.0,34.3972,34.4503,34.3896,34.4123,24800.0
2005-03-07 13:10:00,45.26,45.28,45.25,45.28,18100.0,34.3896,34.4047,34.382,34.4047,18100.0
2005-03-07 13:20:00,45.27,45.28,45.13,45.13,25800.0,34.3972,34.4047,34.2908,34.2908,25800.0
2005-03-07 13:30:00,45.14,45.14,45.06,45.13,99200.0,34.2984,34.2984,34.2376,34.2908,99200.0
2005-03-07 13:40:00,45.12,45.13,45.1,45.12,14800.0,34.2832,34.2908,34.268,34.2832,14800.0
2005-03-07 13:50:00,45.12,45.17,45.11,45.16,21600.0,34.2832,34.3212,34.2756,34.3136,21600.0
2005-03-07 14:00:00,45.16,45.16,45.1,45.1,19800.0,34.3136,34.3136,34.268,34.268,19800.0
2005-03-07 14:10:00,45.09,45.1,45.05,45.07,34900.0,34.2604,34.268,34.23,34.2452,34900.0
2005-03-07 14:20:00,45.06,45.1,44.9,44.99,29100.0,34.2376,34.268,34.116,34.1844,29100.0
2005-03-07 14:30:00,44.99,45.02,44.96,44.99,30600.0,34.1844,34.2072,34.1616,34.1844,30600.0
2005-03-07 14:40:00,44.99,45.0,44.96,44.96,27300.0,34.1844,34.192,34.1616,34.1616,27300.0
2005-03-07 14:50:00,44.96,44.98,44.94,44.95,20400.0,34.1616,34.1768,34.1464,34.154,20400.0
2005-03-07 15:00:00,44.97,45.17,44.96,45.13,47200.0,34.1692,34.3212,34.1616,34.2908,47200.0
2005-03-07 15:10:00,45.11,45.19,45.1,45.15,18200.0,34.2756,34.3364,34.268,34.306,18200.0
2005-03-07 15:20:00,45.19,45.24,45.12,45.13,33900.0,34.3364,34.3744,34.2832,34.2908,33900.0
2005-03-07 15:30:00,45.14,45.15,45.05,45.14,31400.0,34.2984,34.306,34.23,34.2984,31400.0
2005-03-07 15:40:00,45.12,45.13,45.05,45.06,45000.0,34.2832,34.2908,34.23,34.2376,45000.0
2005-03-07 15:50:00,45.07,45.07,45.0,45.03,38600.0,34.2452,34.2452,34.192,34.2148,38600.0
2005-03-08 09:30:00,44.1,44.26,44.0,44.25,109300.0,33.5082,33.6297,33.4322,33.6221,109300.0
2005-03-08 09:40:00,44.22,44.49,44.0,44.01,99000.0,33.5993,33.8045,33.4322,33.4398,99000.0
2005-03-08 09:50:00,44.0,44.18,43.85,44.01,92600.0,33.4322,33.5689,33.3182,33.4398,92600.0
2005-03-08 10:00:00,43.99,43.99,43.67,43.74,85100.0,33.4246,33.4246,33.1814,33.2346,85100.0
2005-03-08 10:10:00,43.75,44.05,43.73,43.98,59400.0,33.2422,33.4702,33.227,33.417,59400.0
2005-03-08 10:20:00,43.96,43.98,43.84,43.86,42200.0,33.4018,33.417,33.3106,33.3258,42200.0
2005-03-08 10:30:00,43.87,44.0,43.81,43.87,61800.0,33.3334,33.4322,33.2878,33.3334,61800.0
2005-03-08 10:40:00,43.86,44.06,43.86,43.96,39000.0,33.3258,33.4778,33.3258,33.4018,39000.0
2005-03-08 10:50:00,43.96,44.03,43.85,43.85,49800.0,33.4018,33.455,33.3182,33.3182,49800.0
2005-03-08 11:00:00,43.87,43.87,43.71,43.74,73300.0,33.3334,33.3334,33.2118,33.2346,73300.0
2005-03-08 11:10:00,43.73,43.85,43.62,43.83,35600.0,33.227,33.3182,33.1434,33.303,35600.0
2005-03-08 11:20:00,43.8,43.89,43.75,43.83,25800.0,33.2802,33.3486,33.2422,33.303,25800.0
2005-03-08 11:30:00,43.83,43.83,43.71,43.71,22100.0,33.303,33.303,33.2118,33.2118,22100.0
2005-03-08 11:40:00,43.74,43.77,43.66,43.73,25300.0,33.2346,33.2574,33.1738,33.227,25300.0
2005-03-08 11:50:00,43.71,43.8,43.71,43.77,17300.0,33.2118,33.2802,33.2118,33.2574,17300.0
2005-03-08 12:00:00,43.77,43.8,43.67,43.72,23300.0,33.2574,33.2802,33.1814,33.2194,23300.0
2005-03-08 12:10:00,43.69,43.7,43.5,43.6,42200.0,33.1966,33.2042,33.0523,33.1282,42200.0
2005-03-08 12:20:00,43.56,43.67,43.56,43.67,24600.0,33.0979,33.1814,33.0979,33.1814,24600.0
2005-03-08 12:30:00,43.67,43.76,43.65,43.71,61000.0,33.1814,33.2498,33.1662,33.2118,61000.0
2005-03-08 12:40:00,43.72,43.78,43.66,43.76,22000.0,33.2194,33.265,33.1738,33.2498,22000.0
2005-03-08 12:50:00,43.75,43.89,43.72,43.79,24100.0,33.2422,33.3486,33.2194,33.2726,24100.0
2005-03-08 13:00:00,43.8,44.05,43.79,43.9,28700.0,33.2802,33.4702,33.2726,33.3562,28700.0
2005-03-08 13:10:00,43.94,44.18,43.93,44.12,35000.0,33.3866,33.5689,33.379,33.5234,35000.0
2005-03-08 13:20:00,44.1,44.15,43.95,44.04,33400.0,33.5082,33.5461,33.3942,33.4626,33400.0
2005-03-08 13:30:00,44.04,44.04,43.91,43.99,48200.0,33.4626,33.4626,33.3638,33.4246,48200.0
2005-03-08 13:40:00,43.94,44.0,43.85,43.9,28500.0,33.3866,33.4322,33.3182,33.3562,28500.0
2005-03-08 13:50:00,43.87,43.95,43.82,43.86,30200.0,33.3334,33.3942,33.2954,33.3258,30200.0
2005-03-08 14:00:00,43.85,43.85,43.75,43.79,43900.0,33.3182,33.3182,33.2422,33.2726,43900.0
2005-03-08 14:10:00,43.8,43.81,43.72,43.77,19700.0,33.2802,33.2878,33.2194,33.2574,19700.0
2005-03-08 14:20:00,43.77,43.88,43.76,43.83,28400.0,33.2574,33.341,33.2498,33.303,28400.0
2005-03-08 14:30:00,43.85,43.86,43.76,43.83,14300.0,33.3182,33.3258,33.2498,33.303,14300.0
2005-03-08 14:40:00,43.85,43.85,43.71,43.81,25700.0,33.3182,33.3182,33.2118,33.2878,25700.0
2005-03-08 14:50:00,43.82,43.84,43.76,43.82,18100.0,33.2954,33.3106,33.2498,33.2954,18100.0
2005-03-08 15:00:00,43.81,43.81,43.7,43.73,20000.0,33.2878,33.2878,33.2042,33.227,20000.0
2005-03-08 15:10:00,43.76,43.82,43.71,43.82,17400.0,33.2498,33.2954,33.2118,33.2954,17400.0
2005-03-08 15:20:00,43.83,43.87,43.75,43.78,33900.0,33.303,33.3334,33.2422,33.265,33900.0
2005-03-08 15:30:00,43.77,43.8,43.5,43.5,36300.0,33.2574,33.2802,33.0523,33.0523,36300.0
2005-03-08 15:40:00,43.5,43.62,43.5,43.55,98400.0,33.0523,33.1434,33.0523,33.0903,98400.0
2005-03-08 15:50:00,43.58,43.61,43.54,43.57,100400.0,33.1131,33.1358,33.0827,33.1055,100400.0
2005-03-09 09:30:00,42.0,42.28,41.95,42.25,134500.0,31.9125,32.1253,31.8745,32.1025,134500.0
2005-03-09 09:40:00,42.3,42.41,41.95,41.95,111700.0,32.1405,32.2241,31.8745,31.8745,111700.0
2005-03-09 09:50:00,41.95,42.43,41.45,41.85,168900.0,31.8745,32.2393,31.4946,31.7986,168900.0
2005-03-09 10:00:00,41.85,41.87,41.59,41.6,81300.0,31.7986,31.8138,31.601,31.6086,81300.0
2005-03-09 10:10:00,41.52,41.56,41.5,41.53,123300.0,31.5478,31.5782,31.5326,31.5554,123300.0
2005-03-09 10:20:00,41.55,42.31,41.53,42.14,134200.0,31.5706,32.1481,31.5554,32.0189,134200.0
2005-03-09 10:30:00,42.1,42.13,42.0,42.1,92700.0,31.9885,32.0113,31.9125,31.9885,92700.0
2005-03-09 10:40:00,42.1,42.3,42.0,42.3,95900.0,31.9885,32.1405,31.9125,32.1405,95900.0
2005-03-09 10:50:00,42.33,42.37,42.12,42.27,104400.0,32.1633,32.1937,32.0037,32.1177,104400.0
2005-03-09 11:00:00,42.27,42.38,42.23,42.31,479200.0,32.1177,32.2013,32.0873,32.1481,479200.0
2005-03-09 11:10:00,42.3,42.3,42.07,42.1,73000.0,32.1405,32.1405,31.9657,31.9885,73000.0
2005-03-09 11:20:00,42.09,42.28,42.09,42.15,58100.0,31.9809,32.1253,31.9809,32.0265,58100.0
2005-03-09 11:30:00,42.18,42.25,42.13,42.24,32900.0,32.0493,32.1025,32.0113,32.0949,32900.0
2005-03-09 11:40:00,42.24,42.25,42.11,42.16,55700.0,32.0949,32.1025,31.9961,32.0341,55700.0
2005-03-09 11:50:00,42.16,42.2,42.09,42.11,77800.0,32.0341,32.0645,31.9809,31.9961,77800.0
2005-03-09 12:00:00,42.11,42.13,42.01,42.04,65500.0,31.9961,32.0113,31.9201,31.9429,65500.0
2005-03-09 12:10:00,42.01,42.05,41.9,42.03,70900.0,31.9201,31.9505,31.8365,31.9353,70900.0
2005-03-09 12:20:00,42.04,42.05,41.94,41.95,22100.0,31.9429,31.9505,31.8669,31.8745,22100.0
2005-03-09 12:30:00,41.95,42.12,41.95,42.05,26700.0,31.8745,32.0037,31.8745,31.9505,26700.0
2005-03-09 12:40:00,42.06,42.07,41.99,42.06,31600.0,31.9581,31.9657,31.9049,31.9581,31600.0
2005-03-09 12:50:00,42.06,42.08,41.95,41.96,34000.0,31.9581,31.9733,31.8745,31.8821,34000.0
2005-03-09 13:00:00,41.97,42.0,41.95,41.98,79900.0,31.8897,31.9125,31.8745,31.8973,79900.0
2005-03-09 13:10:00,41.98,42.05,41.96,41.96,70000.0,31.8973,31.9505,31.8821,31.8821,70000.0
2005-03-09 13:20:00,41.96,41.97,41.92,41.92,30200.0,31.8821,31.8897,31.8517,31.8517,30200.0
2005-03-09 13:30:00,41.92,41.93,41.8,41.9,47800.0,31.8517,31.8593,31.7606,31.8365,47800.0
2005-03-09 13:40:00,41.91,41.96,41.89,41.95,34400.0,31.8441,31.8821,31.829,31.8745,34400.0
2005-03-09 13:50:00,42.0,42.0,41.87,41.87,35900.0,31.9125,31.9125,31.8138,31.8138,35900.0
2005-03-09 14:00:00,41.81,41.99,41.81,41.98,62000.0,31.7682,31.9049,31.7682,31.8973,62000.0
2005-03-09 14:10:00,41.96,41.96,41.8,41.86,36600.0,31.8821,31.8821,31.7606,31.8062,36600.0
2005-03-09 14:20:00,41.85,41.85,41.7,41.8,69800.0,31.7986,31.7986,31.6846,31.7606,69800.0
2005-03-09 14:30:00,41.78,41.85,41.67,41.69,94700.0,31.7454,31.7986,31.6618,31.677,94700.0
2005-03-09 14:40:00,41.7,41.78,41.66,41.67,71700.0,31.6846,31.7454,31.6542,31.6618,71700.0
2005-03-09 14:50:00,41.68,41.69,41.6,41.64,40100.0,31.6694,31.677,31.6086,31.639,40100.0
2005-03-09 15:00:00,41.64,41.79,41.64,41.75,49200.0,31.639,31.753,31.639,31.7226,49200.0
2005-03-09 15:10:00,41.75,41.75,41.61,41.65,91600.0,31.7226,31.7226,31.6162,31.6466,91600.0
2005-03-09 15:20:00,41.69,41.78,41.55,41.78,143400.0,31.677,31.7454,31.5706,31.7454,143400.0
2005-03-09 15:30:00,41.78,41.79,41.64,41.64,52000.0,31.7454,31.753,31.639,31.639,52000.0
2005-03-09 15:40:00,41.64,41.64,41.54,41.55,76400.0,31.639,31.639,31.563,31.5706,76400.0
2005-03-09 15:50:00,41.54,41.55,41.5,41.52,120500.0,31.563,31.5706,31.5326,31.5478,120500.0
2005-03-10 09:30:00,41.75,42.13,41.75,42.02,74700.0,31.7226,32.0113,31.7226,31.9277,74700.0
2005-03-10 09:40:00,42.03,42.03,41.5,41.5,48300.0,31.9353,31.9353,31.5326,31.5326,48300.0
2005-03-10 09:50:00,41.5,41.51,41.36,41.47,130800.0,31.5326,31.5402,31.4262,31.5098,130800.0
2005-03-10 10:00:00,41.41,41.49,41.22,41.32,152200.0,31.4642,31.525,31.3199,31.3959,152200.0
2005-03-10 10:10:00,41.32,41.32,41.17,41.18,89400.0,31.3959,31.3959,31.2819,31.2895,89400.0
2005-03-10 10:20:00,41.18,41.18,40.87,40.87,75900.0,31.2895,31.2895,31.0539,31.0539,75900.0
2005-03-10 10:30:00,40.88,40.88,40.75,40.76,100900.0,31.0615,31.0615,30.9628,30.9704,100900.0
2005-03-10 10:40:00,40.75,40.93,40.73,40.85,141000.0,30.9628,31.0995,30.9476,31.0387,141000.0
2005-03-10 10:50:00,40.9,41.0,40.84,40.92,96800.0,31.0767,31.1527,31.0311,31.0919,96800.0
2005-03-10 11:00:00,40.92,40.92,40.5,40.5,75600.0,31.0919,31.0919,30.7728,30.7728,75600.0
2005-03-10 11:10:00,40.5,40.64,40.5,40.56,60400.0,30.7728,30.8792,30.7728,30.8184,60400.0
2005-03-10 11:20:00,40.59,40.61,40.51,40.51,29300.0,30.8412,30.8564,30.7804,30.7804,29300.0
2005-03-10 11:30:00,40.51,40.51,40.37,40.4,79000.0,30.7804,30.7804,30.674,30.6968,79000.0
2005-03-10 11:40:00,40.4,40.53,40.3,40.52,68000.0,30.6968,30.7956,30.6208,30.788,68000.0
2005-03-10 11:50:00,40.53,40.67,40.5,40.64,19500.0,30.7956,30.902,30.7728,30.8792,19500.0
2005-03-10 12:00:00,40.63,40.65,40.29,40.3,67200.0,30.8716,30.8868,30.6132,30.6208,67200.0
2005-03-10 12:10:00,40.3,40.3,40.29,40.3,19700.0,30.6208,30.6208,30.6132,30.6208,19700.0
2005-03-10 12:20:00,40.3,40.33,40.28,40.33,117100.0,30.6208,30.6436,30.6056,30.6436,117100.0
2005-03-10 12:30:00,40.33,40.46,40.33,40.45,61100.0,30.6436,30.7424,30.6436,30.7348,61100.0
2005-03-10 12:40:00,40.45,40.66,40.45,40.64,69600.0,30.7348,30.8944,30.7348,30.8792,69600.0
2005-03-10 12:50:00,40.64,40.85,40.64,40.84,48800.0,30.8792,31.0387,30.8792,31.0311,48800.0
2005-03-10 13:00:00,40.88,41.12,40.83,41.1,73600.0,31.0615,31.2439,31.0235,31.2287,73600.0
2005-03-10 13:10:00,41.11,41.11,40.83,40.88,45700.0,31.2363,31.2363,31.0235,31.0615,45700.0
2005-03-10 13:20:00,40.85,41.04,40.82,41.04,173200.0,31.0387,31.1831,31.0159,31.1831,173200.0
2005-03-10 13:30:00,41.03,41.41,41.0,41.41,59700.0,31.1755,31.4642,31.1527,31.4642,59700.0
2005-03-10 13:40:00,41.4,41.53,41.31,41.37,58800.0,31.4566,31.5554,31.3883,31.4338,58800.0
2005-03-10 13:50:00,41.42,41.55,41.2,41.2,59900.0,31.4718,31.5706,31.3047,31.3047,59900.0
2005-03-10 14:00:00,41.23,41.24,40.97,41.0,164200.0,31.3275,31.3351,31.1299,31.1527,164200.0
2005-03-10 14:10:00,41.02,41.19,41.01,41.19,39300.0,31.1679,31.2971,31.1603,31.2971,39300.0
2005-03-10 14:20:00,41.19,41.2,41.0,41.01,104100.0,31.2971,31.3047,31.1527,31.1603,104100.0
2005-03-10 14:30:00,41.02,41.2,41.02,41.2,42700.0,31.1679,31.3047,31.1679,31.3047,42700.0
2005-03-10 14:40:00,41.2,41.2,41.11,41.13,29000.0,31.3047,31.3047,31.2363,31.2515,29000.0
2005-03-10 14:50:00,41.13,41.21,41.13,41.18,70400.0,31.2515,31.3123,31.2515,31.2895,70400.0
2005-03-10 15:00:00,41.12,41.12,41.0,41.0,123800.0,31.2439,31.2439,31.1527,31.1527,123800.0
2005-03-10 15:10:00,41.0,41.07,40.99,41.05,138800.0,31.1527,31.2059,31.1451,31.1907,138800.0
2005-03-10 15:20:00,41.06,41.07,41.02,41.04,142800.0,31.1983,31.2059,31.1679,31.1831,142800.0
2005-03-10 15:30:00,41.03,41.03,40.94,40.94,86900.0,31.1755,31.1755,31.1071,31.1071,86900.0
2005-03-10 15:40:00,40.93,41.05,40.9,41.04,45500.0,31.0995,31.1907,31.0767,31.1831,45500.0
2005-03-10 15:50:00,41.02,41.09,41.01,41.08,99100.0,31.1679,31.2211,31.1603,31.2135,99100.0
2005-03-11 09:30:00,41.04,41.75,41.02,41.75,82100.0,31.1831,31.7226,31.1679,31.7226,82100.0
2005-03-11 09:40:00,41.75,41.76,41.2,41.53,83600.0,31.7226,31.7302,31.3047,31.5554,83600.0
2005-03-11 09:50:00,41.5,41.5,41.26,41.45,50200.0,31.5326,31.5326,31.3503,31.4946,50200.0
2005-03-11 10:00:00,41.49,41.49,41.03,41.09,107200.0,31.525,31.525,31.1755,31.2211,107200.0
2005-03-11 10:10:00,41.1,41.23,41.0,41.23,186600.0,31.2287,31.3275,31.1527,31.3275,186600.0
2005-03-11 10:20:00,41.11,41.23,41.0,41.01,62400.0,31.2363,31.3275,31.1527,31.1603,62400.0
2005-03-11 10:30:00,41.0,41.09,41.0,41.06,36100.0,31.1527,31.2211,31.1527,31.1983,36100.0
2005-03-11 10:40:00,41.07,41.12,40.8,40.9,143800.0,31.2059,31.2439,31.0007,31.0767,143800.0
2005-03-11 10:50:00,40.88,40.88,40.75,40.75,77100.0,31.0615,31.0615,30.9628,30.9628,77100.0
2005-03-11 11:00:00,40.76,40.85,40.68,40.83,105500.0,30.9704,31.0387,30.9096,31.0235,105500.0
2005-03-11 11:10:00,40.83,40.93,40.77,40.92,39500.0,31.0235,31.0995,30.978,31.0919,39500.0
2005-03-11 11:20:00,40.9,41.05,40.87,40.93,88900.0,31.0767,31.1907,31.0539,31.0995,88900.0
2005-03-11 11:30:00,40.93,41.13,40.89,41.07,49000.0,31.0995,31.2515,31.0691,31.2059,49000.0
2005-03-11 11:40:00,41.07,41.07,40.85,41.01,16900.0,31.2059,31.2059,31.0387,31.1603,16900.0
2005-03-11 11:50:00,40.96,41.09,40.96,40.99,11600.0,31.1223,31.2211,31.1223,31.1451,11600.0
2005-03-11 12:00:00,40.95,41.03,40.9,40.98,11200.0,31.1147,31.1755,31.0767,31.1375,11200.0
2005-03-11 12:10:00,40.95,40.95,40.78,40.83,27600.0,31.1147,31.1147,30.9855,31.0235,27600.0
2005-03-11 12:20:00,40.84,40.94,40.84,40.92,19900.0,31.0311,31.1071,31.0311,31.0919,19900.0
2005-03-11 12:30:00,40.9,41.08,40.85,41.06,36100.0,31.0767,31.2135,31.0387,31.1983,36100.0
2005-03-11 12:40:00,41.06,41.19,41.04,41.19,42400.0,31.1983,31.2971,31.1831,31.2971,42400.0
2005-03-11 12:50:00,41.2,41.3,41.07,41.13,39400.0,31.3047,31.3807,31.2059,31.2515,39400.0
2005-03-11 13:00:00,41.15,41.34,41.15,41.28,37000.0,31.2667,31.411,31.2667,31.3655,37000.0
2005-03-11 13:10:00,41.28,41.3,41.23,41.28,15200.0,31.3655,31.3807,31.3275,31.3655,15200.0
2005-03-11 13:20:00,41.27,41.28,41.21,41.22,10800.0,31.3579,31.3655,31.3123,31.3199,10800.0
2005-03-11 13:30:00,41.21,41.23,41.19,41.23,17000.0,31.3123,31.3275,31.2971,31.3275,17000.0
2005-03-11 13:40:00,41.22,41.25,41.11,41.14,27300.0,31.3199,31.3427,31.2363,31.2591,27300.0
2005-03-11 13:50:00,41.12,41.18,41.03,41.03,37200.0,31.2439,31.2895,31.1755,31.1755,37200.0
2005-03-11 14:00:00,41.03,41.15,40.99,41.09,35700.0,31.1755,31.2667,31.1451,31.2211,35700.0
2005-03-11 14:10:00,41.12,41.25,41.1,41.21,18800.0,31.2439,31.3427,31.2287,31.3123,18800.0
2005-03-11 14:20:00,41.21,41.23,41.12,41.19,24300.0,31.3123,31.3275,31.2439,31.2971,24300.0
2005-03-11 14:30:00,41.19,41.2,41.1,41.1,22700.0,31.2971,31.3047,31.2287,31.2287,22700.0
2005-03-11 14:40:00,41.1,41.1,41.0,41.01,23700.0,31.2287,31.2287,31.1527,31.1603,23700.0
2005-03-11 14:50:00,41.02,41.02,40.92,41.0,39000.0,31.1679,31.1679,31.0919,31.1527,39000.0
2005-03-11 15:00:00,40.99,41.11,40.92,41.06,37300.0,31.1451,31.2363,31.0919,31.1983,37300.0
2005-03-11 15:10:00,41.09,41.1,40.96,40.96,22000.0,31.2211,31.2287,31.1223,31.1223,22000.0
2005-03-11 15:20:00,40.96,40.96,40.9,40.9,15000.0,31.1223,31.1223,31.0767,31.0767,15000.0
2005-03-11 15:30:00,40.89,41.04,40.8,41.01,25800.0,31.0691,31.1831,31.0007,31.1603,25800.0
2005-03-11 15:40:00,41.02,41.23,41.02,41.14,27900.0,31.1679,31.3275,31.1679,31.2591,27900.0
2005-03-11 15:50:00,41.15,41.16,41.08,41.09,47200.0,31.2667,31.2743,31.2135,31.2211,47200.0
2005-03-14 09:30:00,41.1,41.25,40.98,41.25,70300.0,31.2287,31.3427,31.1375,31.3427,70300.0
2005-03-14 09:40:00,41.25,41.25,40.97,40.98,201300.0,31.3427,31.3427,31.1299,31.1375,201300.0
2005-03-14 09:50:00,40.97,40.98,40.75,40.78,64500.0,31.1299,31.1375,30.9628,30.9855,64500.0
2005-03-14 10:00:00,40.75,40.8,40.56,40.57,103400.0,30.9628,31.0007,30.8184,30.826,103400.0
2005-03-14 10:10:00,40.55,40.55,40.25,40.36,118700.0,30.8108,30.8108,30.5828,30.6664,118700.0
2005-03-14 10:20:00,40.34,40.54,40.25,40.49,71600.0,30.6512,30.8032,30.5828,30.7652,71600.0
2005-03-14 10:30:00,40.49,40.77,40.46,40.72,79800.0,30.7652,30.978,30.7424,30.94,79800.0
2005-03-14 10:40:00,40.73,40.85,40.65,40.85,83800.0,30.9476,31.0387,30.8868,31.0387,83800.0
2005-03-14 10:50:00,40.82,41.1,40.79,41.01,90500.0,31.0159,31.2287,30.9931,31.1603,90500.0
2005-03-14 11:00:00,41.04,41.2,40.88,40.9,50800.0,31.1831,31.3047,31.0615,31.0767,50800.0
2005-03-14 11:10:00,40.9,41.0,40.83,40.88,43300.0,31.0767,31.1527,31.0235,31.0615,43300.0
2005-03-14 11:20:00,40.87,40.88,40.74,40.77,45700.0,31.0539,31.0615,30.9552,30.978,45700.0
2005-03-14 11:30:00,40.8,40.8,40.67,40.69,23700.0,31.0007,31.0007,30.902,30.9172,23700.0
2005-03-14 11:40:00,40.68,40.8,40.67,40.74,35200.0,30.9096,31.0007,30.902,30.9552,35200.0
2005-03-14 11:50:00,40.74,40.82,40.72,40.8,23200.0,30.9552,31.0159,30.94,31.0007,23200.0
2005-03-14 12:00:00,40.81,40.85,40.69,40.72,29100.0,31.0083,31.0387,30.9172,30.94,29100.0
2005-03-14 12:10:00,40.7,40.76,40.65,40.72,28400.0,30.9248,30.9704,30.8868,30.94,28400.0
2005-03-14 12:20:00,40.72,40.88,40.72,40.85,21500.0,30.94,31.0615,30.94,31.0387,21500.0
2005-03-14 12:30:00,40.85,40.85,40.55,40.55,30100.0,31.0387,31.0387,30.8108,30.8108,30100.0
2005-03-14 12:40:00,40.55,40.68,40.53,40.55,25500.0,30.8108,30.9096,30.7956,30.8108,25500.0
2005-03-14 12:50:00,40.55,40.71,40.54,40.6,22200.0,30.8108,30.9324,30.8032,30.8488,22200.0
2005-03-14 13:00:00,40.6,40.66,40.53,40.62,103000.0,30.8488,30.8944,30.7956,30.864,103000.0
2005-03-14 13:10:00,40.62,40.73,40.62,40.7,20700.0,30.864,30.9476,30.864,30.9248,20700.0
2005-03-14 13:20:00,40.7,40.8,40.7,40.77,70500.0,30.9248,31.0007,30.9248,30.978,70500.0
2005-03-14 13:30:00,40.75,40.9,40.75,40.89,33500.0,30.9628,31.0767,30.9628,31.0691,33500.0
2005-03-14 13:40:00,40.89,40.94,40.87,40.9,15000.0,31.0691,31.1071,31.0539,31.0767,15000.0
2005-03-14 13:50:00,40.9,40.9,40.78,40.8,14300.0,31.0767,31.0767,30.9855,31.0007,14300.0
2005-03-14 14:00:00,40.81,40.82,40.75,40.82,20500.0,31.0083,31.0159,30.9628,31.0159,20500.0
2005-03-14 14:10:00,40.8,40.82,40.75,40.78,38100.0,31.0007,31.0159,30.9628,30.9855,38100.0
2005-03-14 14:20:00,40.78,40.81,40.76,40.77,66900.0,30.9855,31.0083,30.9704,30.978,66900.0
2005-03-14 14:30:00,40.77,40.78,40.76,40.76,33000.0,30.978,30.9855,30.9704,30.9704,33000.0
2005-03-14 14:40:00,40.76,40.89,40.76,40.84,40200.0,30.9704,31.0691,30.9704,31.0311,40200.0
2005-03-14 14:50:00,40.84,40.84,40.78,40.8,42500.0,31.0311,31.0311,30.9855,31.0007,42500.0
2005-03-14 15:00:00,40.81,40.86,40.8,40.8,42700.0,31.0083,31.0463,31.0007,31.0007,42700.0
2005-03-14 15:10:00,40.8,40.94,40.8,40.93,86100.0,31.0007,31.1071,31.0007,31.0995,86100.0
2005-03-14 15:20:00,40.94,40.95,40.85,40.88,58300.0,31.1071,31.1147,31.0387,31.0615,58300.0
2005-03-14 15:30:00,40.91,41.15,40.9,41.11,46200.0,31.0843,31.2667,31.0767,31.2363,46200.0
2005-03-14 15:40:00,41.1,41.14,41.05,41.07,37000.0,31.2287,31.2591,31.1907,31.2059,37000.0
2005-03-14 15:50:00,41.06,41.09,41.02,41.02,61000.0,31.1983,31.2211,31.1679,31.1679,61000.0
2005-03-15 09:30:00,41.6,42.01,41.6,42.01,65600.0,31.6086,31.9201,31.6086,31.9201,65600.0
2005-03-15 09:40:00,42.0,42.03,41.9,41.96,150700.0,31.9125,31.9353,31.8365,31.8821,150700.0
2005-03-15 09:50:00,41.96,42.13,41.92,42.02,69600.0,31.8821,32.0113,31.8517,31.9277,69600.0
2005-03-15 10:00:00,42.0,42.04,41.81,41.9,81400.0,31.9125,31.9429,31.7682,31.8365,81400.0
2005-03-15 10:10:00,41.9,41.92,41.7,41.7,25900.0,31.8365,31.8517,31.6846,31.6846,25900.0
2005-03-15 10:20:00,41.71,42.05,41.71,41.98,51500.0,31.6922,31.9505,31.6922,31.8973,51500.0
2005-03-15 10:30:00,41.96,42.04,41.87,41.89,15800.0,31.8821,31.9429,31.8138,31.829,15800.0
2005-03-15 10:40:00,41.91,41.95,41.9,41.95,26000.0,31.8441,31.8745,31.8365,31.8745,26000.0
2005-03-15 10:50:00,41.95,42.05,41.94,42.01,36700.0,31.8745,31.9505,31.8669,31.9201,36700.0
2005-03-15 11:00:00,42.03,42.11,42.0,42.1,24400.0,31.9353,31.9961,31.9125,31.9885,24400.0
2005-03-15 11:10:00,42.13,42.25,42.09,42.18,44300.0,32.0113,32.1025,31.9809,32.0493,44300.0
2005-03-15 11:20:00,42.19,42.25,42.18,42.19,30200.0,32.0569,32.1025,32.0493,32.0569,30200.0
2005-03-15 11:30:00,42.18,42.19,41.94,41.94,85900.0,32.0493,32.0569,31.8669,31.8669,85900.0
2005-03-15 11:40:00,41.94,42.02,41.91,41.94,43000.0,31.8669,31.9277,31.8441,31.8669,43000.0
2005-03-15 11:50:00,41.98,42.12,41.88,41.94,50300.0,31.8973,32.0037,31.8214,31.8669,50300.0
2005-03-15 12:00:00,41.93,41.93,41.77,41.77,25100.0,31.8593,31.8593,31.7378,31.7378,25100.0
2005-03-15 12:10:00,41.75,41.93,41.74,41.85,56000.0,31.7226,31.8593,31.715,31.7986,56000.0
2005-03-15 12:20:00,41.82,41.94,41.81,41.9,17900.0,31.7758,31.8669,31.7682,31.8365,17900.0
2005-03-15 12:30:00,41.9,41.92,41.83,41.84,43300.0,31.8365,31.8517,31.7834,31.791,43300.0
2005-03-15 12:40:00,41.81,41.84,41.7,41.77,25700.0,31.7682,31.791,31.6846,31.7378,25700.0
2005-03-15 12:50:00,41.76,41.88,41.73,41.88,18800.0,31.7302,31.8214,31.7074,31.8214,18800.0
2005-03-15 13:00:00,41.88,41.97,41.74,41.75,33900.0,31.8214,31.8897,31.715,31.7226,33900.0
2005-03-15 13:10:00,41.74,41.74,41.61,41.67,26300.0,31.715,31.715,31.6162,31.6618,26300.0
2005-03-15 13:20:00,41.67,41.67,41.56,41.58,133700.0,31.6618,31.6618,31.5782,31.5934,133700.0
2005-03-15 13:30:00,41.59,41.6,41.4,41.4,54800.0,31.601,31.6086,31.4566,31.4566,54800.0
2005-03-15 13:40:00,41.4,41.4,41.3,41.4,26900.0,31.4566,31.4566,31.3807,31.4566,26900.0
2005-03-15 13:50:00,41.4,41.4,41.37,41.38,10000.0,31.4566,31.4566,31.4338,31.4414,10000.0
2005-03-15 14:00:00,41.37,41.41,41.36,41.38,109200.0,31.4338,31.4642,31.4262,31.4414,109200.0
2005-03-15 14:10:00,41.39,41.4,41.25,41.3,92500.0,31.449,31.4566,31.3427,31.3807,92500.0
2005-03-15 14:20:00,41.28,41.31,41.05,41.1,80700.0,31.3655,31.3883,31.1907,31.2287,80700.0
2005-03-15 14:30:00,41.1,41.1,40.8,40.93,98700.0,31.2287,31.2287,31.0007,31.0995,98700.0
2005-03-15 14:40:00,40.97,41.15,40.91,40.96,45300.0,31.1299,31.2667,31.0843,31.1223,45300.0
2005-03-15 14:50:00,40.98,41.31,40.96,41.12,62900.0,31.1375,31.3883,31.1223,31.2439,62900.0
2005-03-15 15:00:00,41.11,41.2,41.03,41.07,56500.0,31.2363,31.3047,31.1755,31.2059,56500.0
2005-03-15 15:10:00,41.06,41.06,40.75,40.81,126700.0,31.1983,31.1983,30.9628,31.0083,126700.0
2005-03-15 15:20:00,40.81,40.9,40.81,40.85,30200.0,31.0083,31.0767,31.0083,31.0387,30200.0
2005-03-15 15:30:00,40.85,40.86,40.75,40.78,108800.0,31.0387,31.0463,30.9628,30.9855,108800.0
2005-03-15 15:40:00,40.75,40.86,40.75,40.8,55800.0,30.9628,31.0463,30.9628,31.0007,55800.0
2005-03-15 15:50:00,40.8,40.85,40.8,40.85,64400.0,31.0007,31.0387,31.0007,31.0387,64400.0
2005-03-16 09:30:00,41.65,41.7,40.82,40.85,116900.0,31.6466,31.6846,31.0159,31.0387,116900.0
2005-03-16 09:40:00,40.92,41.15,40.66,40.7,91300.0,31.0919,31.2667,30.8944,30.9248,91300.0
2005-03-16 09:50:00,40.71,41.17,40.71,41.0,93000.0,30.9324,31.2819,30.9324,31.1527,93000.0
2005-03-16 10:00:00,41.0,41.0,40.6,40.92,68900.0,31.1527,31.1527,30.8488,31.0919,68900.0
2005-03-16 10:10:00,40.9,40.93,40.6,40.7,50500.0,31.0767,31.0995,30.8488,30.9248,50500.0
2005-03-16 10:20:00,40.7,40.87,40.56,40.79,41600.0,30.9248,31.0539,30.8184,30.9931,41600.0
2005-03-16 10:30:00,40.78,40.82,40.59,40.82,47600.0,30.9855,31.0159,30.8412,31.0159,47600.0
2005-03-16 10:40:00,40.92,40.92,40.6,40.75,21100.0,31.0919,31.0919,30.8488,30.9628,21100.0
2005-03-16 10:50:00,40.8,40.98,40.76,40.98,31200.0,31.0007,31.1375,30.9704,31.1375,31200.0
2005-03-16 11:00:00,40.94,40.94,40.75,40.85,30600.0,31.1071,31.1071,30.9628,31.0387,30600.0
2005-03-16 11:10:00,40.85,40.99,40.84,40.91,50400.0,31.0387,31.1451,31.0311,31.0843,50400.0
2005-03-16 11:20:00,40.91,41.04,40.85,40.85,43900.0,31.0843,31.1831,31.0387,31.0387,43900.0
2005-03-16 11:30:00,40.85,40.85,40.71,40.73,32500.0,31.0387,31.0387,30.9324,30.9476,32500.0
2005-03-16 11:40:00,40.73,40.75,40.72,40.74,43400.0,30.9476,30.9628,30.94,30.9552,43400.0
2005-03-16 11:50:00,40.74,40.74,40.68,40.7,44000.0,30.9552,30.9552,30.9096,30.9248,44000.0
2005-03-16 12:00:00,40.71,40.74,40.7,40.74,14100.0,30.9324,30.9552,30.9248,30.9552,14100.0
2005-03-16 12:10:00,40.71,40.71,40.59,40.64,30200.0,30.9324,30.9324,30.8412,30.8792,30200.0
2005-03-16 12:20:00,40.65,40.75,40.61,40.75,32300.0,30.8868,30.9628,30.8564,30.9628,32300.0
2005-03-16 12:30:00,40.71,40.73,40.46,40.57,160300.0,30.9324,30.9476,30.7424,30.826,160300.0
2005-03-16 12:40:00,40.55,40.6,40.54,40.6,18900.0,30.8108,30.8488,30.8032,30.8488,18900.0
2005-03-16 12:50:00,40.59,40.69,40.57,40.69,28800.0,30.8412,30.9172,30.826,30.9172,28800.0
2005-03-16 13:00:00,40.69,40.8,40.65,40.73,25200.0,30.9172,31.0007,30.8868,30.9476,25200.0
2005-03-16 13:10:00,40.75,40.8,40.72,40.73,21600.0,30.9628,31.0007,30.94,30.9476,21600.0
2005-03-16 13:20:00,40.74,40.94,40.73,40.92,103600.0,30.9552,31.1071,30.9476,31.0919,103600.0
2005-03-16 13:30:00,40.92,40.95,40.74,40.79,41000.0,31.0919,31.1147,30.9552,30.9931,41000.0
2005-03-16 13:40:00,40.77,41.0,40.74,40.99,42900.0,30.978,31.1527,30.9552,31.1451,42900.0
2005-03-16 13:50:00,41.0,41.04,40.72,40.74,39800.0,31.1527,31.1831,30.94,30.9552,39800.0
2005-03-16 14:00:00,40.73,40.77,40.6,40.68,35200.0,30.9476,30.978,30.8488,30.9096,35200.0
2005-03-16 14:10:00,40.68,40.74,40.65,40.67,19700.0,30.9096,30.9552,30.8868,30.902,19700.0
2005-03-16 14:20:00,40.68,40.73,40.63,40.67,26800.0,30.9096,30.9476,30.8716,30.902,26800.0
2005-03-16 14:30:00,40.67,40.69,40.6,40.6,56900.0,30.902,30.9172,30.8488,30.8488,56900.0
2005-03-16 14:40:00,40.62,40.62,40.54,40.56,30600.0,30.864,30.864,30.8032,30.8184,30600.0
2005-03-16 14:50:00,40.55,40.56,40.51,40.53,30300.0,30.8108,30.8184,30.7804,30.7956,30300.0
2005-03-16 15:00:00,40.53,40.59,40.5,40.59,33100.0,30.7956,30.8412,30.7728,30.8412,33100.0
2005-03-16 15:10:00,40.58,40.59,40.5,40.55,25300.0,30.8336,30.8412,30.7728,30.8108,25300.0
2005-03-16 15:20:00,40.55,40.68,40.53,40.67,31100.0,30.8108,30.9096,30.7956,30.902,31100.0
2005-03-16 15:30:00,40.67,40.67,40.56,40.61,23700.0,30.902,30.902,30.8184,30.8564,23700.0
2005-03-16 15:40:00,40.6,40.65,40.48,40.5,51900.0,30.8488,30.8868,30.7576,30.7728,51900.0
2005-03-16 15:50:00,40.52,40.55,40.49,40.55,70000.0,30.788,30.8108,30.7652,30.8108,70000.0
2005-03-17 09:30:00,31.25,31.25,30.28,30.28,177900.0,23.7444,23.7444,23.0074,23.0074,177900.0
2005-03-17 09:40:00,30.32,30.6,30.3,30.43,162800.0,23.0378,23.2506,23.0226,23.1214,162800.0
2005-03-17 09:50:00,30.43,30.44,30.17,30.17,99300.0,23.1214,23.129,22.9238,22.9238,99300.0
2005-03-17 10:00:00,30.18,30.27,30.06,30.15,108900.0,22.9314,22.9998,22.8403,22.9086,108900.0
2005-03-17 10:10:00,30.14,30.18,29.77,29.84,179000.0,22.901,22.9314,22.6199,22.6731,179000.0
2005-03-17 10:20:00,29.83,30.19,29.8,30.15,96200.0,22.6655,22.939,22.6427,22.9086,96200.0
2005-03-17 10:30:00,30.17,30.18,30.0,30.01,112800.0,22.9238,22.9314,22.7947,22.8023,112800.0
2005-03-17 10:40:00,30.02,30.02,29.9,30.0,71300.0,22.8099,22.8099,22.7187,22.7947,71300.0
2005-03-17 10:50:00,30.0,30.15,30.0,30.14,68800.0,22.7947,22.9086,22.7947,22.901,68800.0
2005-03-17 11:00:00,30.14,30.15,30.02,30.06,81500.0,22.901,22.9086,22.8099,22.8403,81500.0
2005-03-17 11:10:00,30.12,30.39,30.07,30.37,90800.0,22.8858,23.091,22.8479,23.0758,90800.0
2005-03-17 11:20:00,30.38,30.41,30.29,30.41,82100.0,23.0834,23.1062,23.015,23.1062,82100.0
2005-03-17 11:30:00,30.41,30.54,30.35,30.47,56000.0,23.1062,23.205,23.0606,23.1518,56000.0
2005-03-17 11:40:00,30.41,30.5,30.41,30.49,28200.0,23.1062,23.1746,23.1062,23.167,28200.0
2005-03-17 11:50:00,30.49,30.55,30.33,30.35,57600.0,23.167,23.2126,23.0454,23.0606,57600.0
2005-03-17 12:00:00,30.34,30.35,30.25,30.25,49000.0,23.053,23.0606,22.9846,22.9846,49000.0
2005-03-17 12:10:00,30.25,30.33,30.18,30.33,49000.0,22.9846,23.0454,22.9314,23.0454,49000.0
2005-03-17 12:20:00,30.32,30.4,30.27,30.32,70500.0,23.0378,23.0986,22.9998,23.0378,70500.0
2005-03-17 12:30:00,30.32,30.45,30.27,30.27,54700.0,23.0378,23.1366,22.9998,22.9998,54700.0
2005-03-17 12:40:00,30.28,30.29,30.18,30.2,40400.0,23.0074,23.015,22.9314,22.9466,40400.0
2005-03-17 12:50:00,30.21,30.24,30.17,30.2,18800.0,22.9542,22.977,22.9238,22.9466,18800.0
2005-03-17 13:00:00,30.18,30.35,30.16,30.3,43200.0,22.9314,23.0606,22.9162,23.0226,43200.0
2005-03-17 13:10:00,30.31,30.31,30.25,30.25,30000.0,23.0302,23.0302,22.9846,22.9846,30000.0
2005-03-17 13:20:00,30.26,30.26,30.17,30.25,62300.0,22.9922,22.9922,22.9238,22.9846,62300.0
2005-03-17 13:30:00,30.24,30.29,30.18,30.22,46400.0,22.977,23.015,22.9314,22.9618,46400.0
2005-03-17 13:40:00,30.22,30.23,30.14,30.19,34700.0,22.9618,22.9694,22.901,22.939,34700.0
2005-03-17 13:50:00,30.16,30.23,30.15,30.15,31700.0,22.9162,22.9694,22.9086,22.9086,31700.0
2005-03-17 14:00:00,30.16,30.16,29.97,30.02,58500.0,22.9162,22.9162,22.7719,22.8099,58500.0
2005-03-17 14:10:00,30.01,30.09,29.95,30.07,65800.0,22.8023,22.863,22.7567,22.8479,65800.0
2005-03-17 14:20:00,30.08,30.16,30.0,30.16,70200.0,22.8555,22.9162,22.7947,22.9162,70200.0
2005-03-17 14:30:00,30.17,30.32,30.16,30.25,67200.0,22.9238,23.0378,22.9162,22.9846,67200.0
2005-03-17 14:40:00,30.26,30.29,30.22,30.26,37500.0,22.9922,23.015,22.9618,22.9922,37500.0
2005-03-17 14:50:00,30.29,30.4,30.28,30.32,49500.0,23.015,23.0986,23.0074,23.0378,49500.0
2005-03-17 15:00:00,30.32,30.33,30.22,30.29,45200.0,23.0378,23.0454,22.9618,23.015,45200.0
2005-03-17 15:10:00,30.29,30.5,30.29,30.5,74700.0,23.015,23.1746,23.015,23.1746,74700.0
2005-03-17 15:20:00,30.5,30.59,30.41,30.53,76200.0,23.1746,23.243,23.1062,23.1974,76200.0
2005-03-17 15:30:00,30.53,30.53,30.42,30.48,61700.0,23.1974,23.1974,23.1138,23.1594,61700.0
2005-03-17 15:40:00,30.49,30.49,30.36,30.38,69900.0,23.167,23.167,23.0682,23.0834,69900.0
2005-03-17 15:50:00,30.38,30.38,30.32,30.33,121700.0,23.0834,23.0834,23.0378,23.0454,121700.0
2005-03-18 09:30:00,30.6,30.75,30.36,30.66,294400.0,23.2506,23.3645,23.0682,23.2961,294400.0
2005-03-18 09:40:00,30.66,30.86,30.6,30.6,93600.0,23.2961,23.4481,23.2506,23.2506,93600.0
2005-03-18 09:50:00,30.58,30.6,30.32,30.43,107300.0,23.2354,23.2506,23.0378,23.1214,107300.0
2005-03-18 10:00:00,30.42,30.78,30.36,30.6,83800.0,23.1138,23.3873,23.0682,23.2506,83800.0
2005-03-18 10:10:00,30.61,30.68,30.51,30.53,66600.0,23.2582,23.3113,23.1822,23.1974,66600.0
2005-03-18 10:20:00,30.54,30.79,30.54,30.75,46100.0,23.205,23.3949,23.205,23.3645,46100.0
2005-03-18 10:30:00,30.73,30.88,30.64,30.76,54700.0,23.3493,23.4633,23.281,23.3721,54700.0
2005-03-18 10:40:00,30.75,30.76,30.63,30.68,47900.0,23.3645,23.3721,23.2734,23.3113,47900.0
2005-03-18 10:50:00,30.68,30.71,30.61,30.66,26400.0,23.3113,23.3341,23.2582,23.2961,26400.0
2005-03-18 11:00:00,30.66,30.83,30.66,30.82,33500.0,23.2961,23.4253,23.2961,23.4177,33500.0
2005-03-18 11:10:00,30.83,30.88,30.76,30.8,69500.0,23.4253,23.4633,23.3721,23.4025,69500.0
2005-03-18 11:20:00,30.81,30.93,30.79,30.86,27300.0,23.4101,23.5013,23.3949,23.4481,27300.0
2005-03-18 11:30:00,30.84,30.85,30.6,30.62,32600.0,23.4329,23.4405,23.2506,23.2658,32600.0
2005-03-18 11:40:00,30.6,30.65,30.57,30.6,25100.0,23.2506,23.2885,23.2278,23.2506,25100.0
2005-03-18 11:50:00,30.6,30.64,30.56,30.56,15100.0,23.2506,23.281,23.2202,23.2202,15100.0
2005-03-18 12:00:00,30.56,30.56,30.45,30.5,28700.0,23.2202,23.2202,23.1366,23.1746,28700.0
2005-03-18 12:10:00,30.5,30.56,30.42,30.42,33000.0,23.1746,23.2202,23.1138,23.1138,33000.0
2005-03-18 12:20:00,30.44,30.44,30.21,30.27,34900.0,23.129,23.129,22.9542,22.9998,34900.0
2005-03-18 12:30:00,30.27,30.37,30.25,30.37,22300.0,22.9998,23.0758,22.9846,23.0758,22300.0
2005-03-18 12:40:00,30.33,30.41,30.33,30.36,22100.0,23.0454,23.1062,23.0454,23.0682,22100.0
2005-03-18 12:50:00,30.39,30.45,30.3,30.33,30400.0,23.091,23.1366,23.0226,23.0454,30400.0
2005-03-18 13:00:00,30.32,30.34,30.27,30.27,26200.0,23.0378,23.053,22.9998,22.9998,26200.0
2005-03-18 13:10:00,30.29,30.39,30.25,30.36,30000.0,23.015,23.091,22.9846,23.0682,30000.0
2005-03-18 13:20:00,30.35,30.38,30.32,30.36,24400.0,23.0606,23.0834,23.0378,23.0682,24400.0
2005-03-18 13:30:00,30.36,30.43,30.35,30.35,19000.0,23.0682,23.1214,23.0606,23.0606,19000.0
2005-03-18 13:40:00,30.35,30.37,30.26,30.27,34900.0,23.0606,23.0758,22.9922,22.9998,34900.0
2005-03-18 13:50:00,30.27,30.27,30.15,30.26,35400.0,22.9998,22.9998,22.9086,22.9922,35400.0
2005-03-18 14:00:00,30.27,30.35,30.23,30.33,41400.0,22.9998,23.0606,22.9694,23.0454,41400.0
2005-03-18 14:10:00,30.33,30.34,30.28,30.28,19000.0,23.0454,23.053,23.0074,23.0074,19000.0
2005-03-18 14:20:00,30.29,30.37,30.28,30.33,21100.0,23.015,23.0758,23.0074,23.0454,21100.0
2005-03-18 14:30:00,30.33,30.49,30.33,30.41,41400.0,23.0454,23.167,23.0454,23.1062,41400.0
2005-03-18 14:40:00,30.41,30.49,30.41,30.45,29700.0,23.1062,23.167,23.1062,23.1366,29700.0
2005-03-18 14:50:00,30.43,30.44,30.36,30.38,21300.0,23.1214,23.129,23.0682,23.0834,21300.0
2005-03-18 15:00:00,30.38,30.38,30.3,30.3,40100.0,23.0834,23.0834,23.0226,23.0226,40100.0
2005-03-18 15:10:00,30.3,30.33,30.22,30.23,78400.0,23.0226,23.0454,22.9618,22.9694,78400.0
2005-03-18 15:20:00,30.23,30.23,30.12,30.14,95300.0,22.9694,22.9694,22.8858,22.901,95300.0
2005-03-18 15:30:00,30.14,30.22,30.14,30.19,62000.0,22.901,22.9618,22.901,22.939,62000.0
2005-03-18 15:40:00,30.19,30.22,30.15,30.21,85600.0,22.939,22.9618,22.9086,22.9542,85600.0
2005-03-18 15:50:00,30.2,30.21,30.18,30.18,129700.0,22.9466,22.9542,22.9314,22.9314,129700.0
2005-03-21 09:30:00,30.0,30.0,29.69,29.78,104100.0,22.7947,22.7947,22.5591,22.6275,104100.0
2005-03-21 09:40:00,29.79,29.81,29.57,29.71,60300.0,22.6351,22.6503,22.4679,22.5743,60300.0
2005-03-21 09:50:00,29.72,30.1,29.7,30.04,69500.0,22.5819,22.8706,22.5667,22.8251,69500.0
2005-03-21 10:00:00,30.16,30.35,29.96,30.24,161700.0,22.9162,23.0606,22.7643,22.977,161700.0
2005-03-21 10:10:00,30.24,30.61,30.24,30.52,110300.0,22.977,23.2582,22.977,23.1898,110300.0
2005-03-21 10:20:00,30.51,30.68,30.36,30.44,71500.0,23.1822,23.3113,23.0682,23.129,71500.0
2005-03-21 10:30:00,30.46,30.6,30.32,30.37,86300.0,23.1442,23.2506,23.0378,23.0758,86300.0
2005-03-21 10:40:00,30.35,30.4,30.15,30.27,39400.0,23.0606,23.0986,22.9086,22.9998,39400.0
2005-03-21 10:50:00,30.27,30.33,30.04,30.3,34500.0,22.9998,23.0454,22.8251,23.0226,34500.0
2005-03-21 11:00:00,30.27,30.3,30.11,30.16,48200.0,22.9998,23.0226,22.8782,22.9162,48200.0
2005-03-21 11:10:00,30.15,30.15,29.98,30.01,40300.0,22.9086,22.9086,22.7795,22.8023,40300.0
2005-03-21 11:20:00,30.06,30.1,30.01,30.07,17400.0,22.8403,22.8706,22.8023,22.8479,17400.0
2005-03-21 11:30:00,30.09,30.13,30.0,30.08,16500.0,22.863,22.8934,22.7947,22.8555,16500.0
2005-03-21 11:40:00,30.08,30.25,30.08,30.25,31400.0,22.8555,22.9846,22.8555,22.9846,31400.0
2005-03-21 11:50:00,30.25,30.28,30.17,30.19,31800.0,22.9846,23.0074,22.9238,22.939,31800.0
2005-03-21 12:00:00,30.24,30.39,30.21,30.27,47200.0,22.977,23.091,22.9542,22.9998,47200.0
2005-03-21 12:10:00,30.28,30.33,30.19,30.22,19500.0,23.0074,23.0454,22.939,22.9618,19500.0
2005-03-21 12:20:00,30.21,30.21,30.15,30.21,40300.0,22.9542,22.9542,22.9086,22.9542,40300.0
2005-03-21 12:30:00,30.2,30.25,30.2,30.21,22900.0,22.9466,22.9846,22.9466,22.9542,22900.0
2005-03-21 12:40:00,30.2,30.23,30.17,30.23,14300.0,22.9466,22.9694,22.9238,22.9694,14300.0
2005-03-21 12:50:00,30.23,30.23,30.16,30.18,13300.0,22.9694,22.9694,22.9162,22.9314,13300.0
2005-03-21 13:00:00,30.19,30.28,30.16,30.28,18100.0,22.939,23.0074,22.9162,23.0074,18100.0
2005-03-21 13:10:00,30.28,30.29,30.17,30.18,37400.0,23.0074,23.015,22.9238,22.9314,37400.0
2005-03-21 13:20:00,30.19,30.28,30.18,30.24,44200.0,22.939,23.0074,22.9314,22.977,44200.0
2005-03-21 13:30:00,30.24,30.35,30.24,30.35,19600.0,22.977,23.0606,22.977,23.0606,19600.0
2005-03-21 13:40:00,30.34,30.38,30.33,30.34,28600.0,23.053,23.0834,23.0454,23.053,28600.0
2005-03-21 13:50:00,30.33,30.34,30.3,30.31,26400.0,23.0454,23.053,23.0226,23.0302,26400.0
2005-03-21 14:00:00,30.31,30.31,30.16,30.18,30500.0,23.0302,23.0302,22.9162,22.9314,30500.0
2005-03-21 14:10:00,30.19,30.19,30.15,30.15,53100.0,22.939,22.939,22.9086,22.9086,53100.0
2005-03-21 14:20:00,30.15,30.19,30.15,30.17,34000.0,22.9086,22.939,22.9086,22.9238,34000.0
2005-03-21 14:30:00,30.17,30.27,30.17,30.25,31100.0,22.9238,22.9998,22.9238,22.9846,31100.0
2005-03-21 14:40:00,30.23,30.3,30.18,30.21,20900.0,22.9694,23.0226,22.9314,22.9542,20900.0
2005-03-21 14:50:00,30.21,30.21,30.17,30.19,21500.0,22.9542,22.9542,22.9238,22.939,21500.0
2005-03-21 15:00:00,30.19,30.35,30.19,30.29,28600.0,22.939,23.0606,22.939,23.015,28600.0
2005-03-21 15:10:00,30.29,30.29,30.23,30.26,20000.0,23.015,23.015,22.9694,22.9922,20000.0
2005-03-21 15:20:00,30.26,30.35,30.23,30.28,53900.0,22.9922,23.0606,22.9694,23.0074,53900.0
2005-03-21 15:30:00,30.28,30.29,30.2,30.22,30900.0,23.0074,23.015,22.9466,22.9618,30900.0
2005-03-21 15:40:00,30.23,30.27,30.21,30.26,44000.0,22.9694,22.9998,22.9542,22.9922,44000.0
2005-03-21 15:50:00,30.26,30.31,30.24,30.29,82200.0,22.9922,23.0302,22.977,23.015,82200.0
2005-03-22 09:30:00,30.69,31.0,30.68,31.0,145400.0,23.3189,23.5545,23.3113,23.5545,145400.0
2005-03-22 09:40:00,31.0,31.16,30.87,31.01,140600.0,23.5545,23.6761,23.4557,23.5621,140600.0
2005-03-22 09:50:00,31.05,31.14,30.8,30.81,79400.0,23.5925,23.6609,23.4025,23.4101,79400.0
2005-03-22 10:00:00,30.82,31.03,30.82,30.97,78200.0,23.4177,23.5773,23.4177,23.5317,78200.0
2005-03-22 10:10:00,30.97,31.0,30.89,30.95,59100.0,23.5317,23.5545,23.4709,23.5165,59100.0
2005-03-22 10:20:00,30.96,30.97,30.83,30.86,56800.0,23.5241,23.5317,23.4253,23.4481,56800.0
2005-03-22 10:30:00,30.87,30.95,30.75,30.76,45700.0,23.4557,23.5165,23.3645,23.3721,45700.0
2005-03-22 10:40:00,30.75,30.86,30.71,30.81,43600.0,23.3645,23.4481,23.3341,23.4101,43600.0
2005-03-22 10:50:00,30.8,30.95,30.79,30.95,55000.0,23.4025,23.5165,23.3949,23.5165,55000.0
2005-03-22 11:00:00,30.94,30.95,30.86,30.93,43700.0,23.5089,23.5165,23.4481,23.5013,43700.0
2005-03-22 11:10:00,30.94,31.0,30.94,31.0,35100.0,23.5089,23.5545,23.5089,23.5545,35100.0
2005-03-22 11:20:00,30.99,30.99,30.95,30.95,24000.0,23.5469,23.5469,23.5165,23.5165,24000.0
2005-03-22 11:30:00,30.93,30.95,30.9,30.92,22800.0,23.5013,23.5165,23.4785,23.4937,22800.0
2005-03-22 11:40:00,30.91,30.91,30.82,30.83,21300.0,23.4861,23.4861,23.4177,23.4253,21300.0
2005-03-22 11:50:00,30.82,30.92,30.82,30.9,36300.0,23.4177,23.4937,23.4177,23.4785,36300.0
2005-03-22 12:00:00,30.89,30.91,30.83,30.91,43800.0,23.4709,23.4861,23.4253,23.4861,43800.0
2005-03-22 12:10:00,30.9,30.91,30.82,30.87,48600.0,23.4785,23.4861,23.4177,23.4557,48600.0
2005-03-22 12:20:00,30.86,31.0,30.85,31.0,18200.0,23.4481,23.5545,23.4405,23.5545,18200.0
2005-03-22 12:30:00,30.99,31.04,30.93,31.03,15200.0,23.5469,23.5849,23.5013,23.5773,15200.0
2005-03-22 12:40:00,31.03,31.04,31.01,31.04,6500.0,23.5773,23.5849,23.5621,23.5849,6500.0
2005-03-22 12:50:00,31.03,31.03,31.0,31.0,13700.0,23.5773,23.5773,23.5545,23.5545,13700.0
2005-03-22 13:00:00,31.01,31.05,30.99,31.03,47500.0,23.5621,23.5925,23.5469,23.5773,47500.0
2005-03-22 13:10:00,31.04,31.06,31.01,31.06,39400.0,23.5849,23.6001,23.5621,23.6001,39400.0
2005-03-22 13:20:00,31.06,31.15,31.04,31.14,43200.0,23.6001,23.6685,23.5849,23.6609,43200.0
2005-03-22 13:30:00,31.14,31.23,31.14,31.21,115600.0,23.6609,23.7292,23.6609,23.7141,115600.0
2005-03-22 13:40:00,31.2,31.34,31.2,31.32,74100.0,23.7065,23.8128,23.7065,23.7976,74100.0
2005-03-22 13:50:00,31.31,31.42,31.25,31.35,84600.0,23.79,23.8736,23.7444,23.8204,84600.0
2005-03-22 14:00:00,31.31,31.34,31.23,31.3,51000.0,23.79,23.8128,23.7292,23.7824,51000.0
2005-03-22 14:10:00,31.29,31.34,31.13,31.16,69900.0,23.7748,23.8128,23.6533,23.6761,69900.0
2005-03-22 14:20:00,31.15,31.16,30.89,30.9,88600.0,23.6685,23.6761,23.4709,23.4785,88600.0
2005-03-22 14:30:00,30.91,30.96,30.82,30.82,84500.0,23.4861,23.5241,23.4177,23.4177,84500.0
2005-03-22 14:40:00,30.8,30.8,30.31,30.38,106600.0,23.4025,23.4025,23.0302,23.0834,106600.0
2005-03-22 14:50:00,30.38,30.57,30.36,30.46,217700.0,23.0834,23.2278,23.0682,23.1442,217700.0
2005-03-22 15:00:00,30.44,30.53,30.37,30.4,125700.0,23.129,23.1974,23.0758,23.0986,125700.0
2005-03-22 15:10:00,30.4,30.42,30.31,30.32,71100.0,23.0986,23.1138,23.0302,23.0378,71100.0
2005-03-22 15:20:00,30.3,30.32,30.25,30.26,109300.0,23.0226,23.0378,22.9846,22.9922,109300.0
2005-03-22 15:30:00,30.26,30.32,30.11,30.11,123500.0,22.9922,23.0378,22.8782,22.8782,123500.0
2005-03-22 15:40:00,30.12,30.12,29.88,29.89,144400.0,22.8858,22.8858,22.7035,22.7111,144400.0
2005-03-22 15:50:00,29.88,29.99,29.77,29.99,275500.0,22.7035,22.7871,22.6199,22.7871,275500.0
2005-03-23 09:30:00,29.85,29.85,29.45,29.46,96400.0,22.6807,22.6807,22.3768,22.3844,96400.0
2005-03-23 09:40:00,29.46,29.46,29.3,29.32,71500.0,22.3844,22.3844,22.2628,22.278,71500.0
2005-03-23 09:50:00,29.32,29.5,29.32,29.32,128700.0,22.278,22.4148,22.278,22.278,128700.0
2005-03-23 10:00:00,29.35,29.53,29.3,29.42,116500.0,22.3008,22.4375,22.2628,22.354,116500.0
2005-03-23 10:10:00,29.43,29.74,29.42,29.62,71800.0,22.3616,22.5971,22.354,22.5059,71800.0
2005-03-23 10:20:00,29.61,29.62,29.5,29.56,116500.0,22.4983,22.5059,22.4148,22.4603,116500.0
2005-03-23 10:30:00,29.57,29.59,29.45,29.48,36300.0,22.4679,22.4831,22.3768,22.3996,36300.0
2005-03-23 10:40:00,29.48,29.49,29.43,29.44,38000.0,22.3996,22.4072,22.3616,22.3692,38000.0
2005-03-23 10:50:00,29.43,29.54,29.37,29.48,126200.0,22.3616,22.4451,22.316,22.3996,126200.0
2005-03-23 11:00:00,29.48,29.49,29.39,29.42,38800.0,22.3996,22.4072,22.3312,22.354,38800.0
2005-03-23 11:10:00,29.41,29.45,29.38,29.43,64200.0,22.3464,22.3768,22.3236,22.3616,64200.0
2005-03-23 11:20:00,29.43,29.6,29.42,29.6,83100.0,22.3616,22.4907,22.354,22.4907,83100.0
2005-03-23 11:30:00,29.6,29.65,29.5,29.53,73100.0,22.4907,22.5287,22.4148,22.4375,73100.0
2005-03-23 11:40:00,29.53,29.55,29.4,29.42,49400.0,22.4375,22.4527,22.3388,22.354,49400.0
2005-03-23 11:50:00,29.41,29.42,29.15,29.3,115500.0,22.3464,22.354,22.1488,22.2628,115500.0
2005-03-23 12:00:00,29.3,29.35,29.24,29.24,46900.0,22.2628,22.3008,22.2172,22.2172,46900.0
2005-03-23 12:10:00,29.29,29.35,29.27,29.29,51100.0,22.2552,22.3008,22.24,22.2552,51100.0
2005-03-23 12:20:00,29.29,29.29,29.2,29.22,25300.0,22.2552,22.2552,22.1868,22.202,25300.0
2005-03-23 12:30:00,29.2,29.2,29.05,29.2,111500.0,22.1868,22.1868,22.0728,22.1868,111500.0
2005-03-23 12:40:00,29.2,29.22,29.15,29.18,14800.0,22.1868,22.202,22.1488,22.1716,14800.0
2005-03-23 12:50:00,29.18,29.28,29.18,29.25,67400.0,22.1716,22.2476,22.1716,22.2248,67400.0
2005-03-23 13:00:00,29.27,29.42,29.26,29.42,60600.0,22.24,22.354,22.2324,22.354,60600.0
2005-03-23 13:10:00,29.42,29.45,29.34,29.36,51000.0,22.354,22.3768,22.2932,22.3084,51000.0
2005-03-23 13:20:00,29.37,29.38,29.31,29.33,28600.0,22.316,22.3236,22.2704,22.2856,28600.0
2005-03-23 13:30:00,29.34,29.4,29.3,29.39,37300.0,22.2932,22.3388,22.2628,22.3312,37300.0
2005-03-23 13:40:00,29.4,29.43,29.34,29.4,59400.0,22.3388,22.3616,22.2932,22.3388,59400.0
2005-03-23 13:50:00,29.39,29.41,29.38,29.4,23400.0,22.3312,22.3464,22.3236,22.3388,23400.0
2005-03-23 14:00:00,29.4,29.46,29.4,29.43,35900.0,22.3388,22.3844,22.3388,22.3616,35900.0
2005-03-23 14:10:00,29.43,29.48,29.41,29.43,48600.0,22.3616,22.3996,22.3464,22.3616,48600.0
2005-03-23 14:20:00,29.43,29.44,29.27,29.37,32300.0,22.3616,22.3692,22.24,22.316,32300.0
2005-03-23 14:30:00,29.36,29.39,29.33,29.34,38700.0,22.3084,22.3312,22.2856,22.2932,38700.0
2005-03-23 14:40:00,29.34,29.38,29.28,29.3,32200.0,22.2932,22.3236,22.2476,22.2628,32200.0
2005-03-23 14:50:00,29.31,29.34,29.3,29.32,23200.0,22.2704,22.2932,22.2628,22.278,23200.0
2005-03-23 15:00:00,29.32,29.33,29.19,29.22,65200.0,22.278,22.2856,22.1792,22.202,65200.0
2005-03-23 15:10:00,29.21,29.3,29.17,29.3,71000.0,22.1944,22.2628,22.164,22.2628,71000.0
2005-03-23 15:20:00,29.3,29.33,29.27,29.33,60800.0,22.2628,22.2856,22.24,22.2856,60800.0
2005-03-23 15:30:00,29.33,29.34,29.29,29.32,40600.0,22.2856,22.2932,22.2552,22.278,40600.0
2005-03-23 15:40:00,29.32,29.33,29.25,29.28,90600.0,22.278,22.2856,22.2248,22.2476,90600.0
2005-03-23 15:50:00,29.28,29.3,29.23,29.23,102700.0,22.2476,22.2628,22.2096,22.2096,102700.0
2005-03-24 09:30:00,29.44,29.7,29.42,29.7,54500.0,22.3692,22.5667,22.354,22.5667,54500.0
2005-03-24 09:40:00,29.71,29.71,29.6,29.66,50300.0,22.5743,22.5743,22.4907,22.5363,50300.0
2005-03-24 09:50:00,29.65,29.76,29.58,29.73,65100.0,22.5287,22.6123,22.4755,22.5895,65100.0
2005-03-24 10:00:00,29.74,30.38,29.73,30.31,188900.0,22.5971,23.0834,22.5895,23.0302,188900.0
2005-03-24 10:10:00,30.32,30.35,30.12,30.13,164800.0,23.0378,23.0606,22.8858,22.8934,164800.0
2005-03-24 10:20:00,30.14,30.18,30.01,30.13,148600.0,22.901,22.9314,22.8023,22.8934,148600.0
2005-03-24 10:30:00,30.13,30.22,30.12,30.13,69200.0,22.8934,22.9618,22.8858,22.8934,69200.0
2005-03-24 10:40:00,30.13,30.15,29.98,30.04,57700.0,22.8934,22.9086,22.7795,22.8251,57700.0
2005-03-24 10:50:00,30.04,30.07,30.0,30.01,31200.0,22.8251,22.8479,22.7947,22.8023,31200.0
2005-03-24 11:00:00,30.0,30.0,29.8,29.81,73500.0,22.7947,22.7947,22.6427,22.6503,73500.0
2005-03-24 11:10:00,29.81,29.9,29.74,29.74,42400.0,22.6503,22.7187,22.5971,22.5971,42400.0
2005-03-24 11:20:00,29.74,29.77,29.59,29.77,70300.0,22.5971,22.6199,22.4831,22.6199,70300.0
2005-03-24 11:30:00,29.76,29.93,29.76,29.86,43100.0,22.6123,22.7415,22.6123,22.6883,43100.0
2005-03-24 11:40:00,29.86,30.0,29.86,29.9,38700.0,22.6883,22.7947,22.6883,22.7187,38700.0
2005-03-24 11:50:00,29.92,30.01,29.92,30.01,21600.0,22.7339,22.8023,22.7339,22.8023,21600.0
2005-03-24 12:00:00,30.01,30.1,30.01,30.09,42500.0,22.8023,22.8706,22.8023,22.863,42500.0
2005-03-24 12:10:00,30.09,30.1,30.03,30.09,16200.0,22.863,22.8706,22.8175,22.863,16200.0
2005-03-24 12:20:00,30.1,30.23,30.1,30.18,46300.0,22.8706,22.9694,22.8706,22.9314,46300.0
2005-03-24 12:30:00,30.15,30.3,30.09,30.2,44100.0,22.9086,23.0226,22.863,22.9466,44100.0
2005-03-24 12:40:00,30.19,30.33,30.09,30.33,56100.0,22.939,23.0454,22.863,23.0454,56100.0
2005-03-24 12:50:00,30.33,30.38,30.25,30.31,56000.0,23.0454,23.0834,22.9846,23.0302,56000.0
2005-03-24 13:00:00,30.31,30.36,30.24,30.26,36300.0,23.0302,23.0682,22.977,22.9922,36300.0
2005-03-24 13:10:00,30.24,30.24,30.11,30.13,27000.0,22.977,22.977,22.8782,22.8934,27000.0
2005-03-24 13:20:00,30.13,30.19,30.12,30.18,30000.0,22.8934,22.939,22.8858,22.9314,30000.0
2005-03-24 13:30:00,30.17,30.18,30.11,30.15,31300.0,22.9238,22.9314,22.8782,22.9086,31300.0
2005-03-24 13:40:00,30.16,30.2,30.14,30.16,35900.0,22.9162,22.9466,22.901,22.9162,35900.0
2005-03-24 13:50:00,30.17,30.17,30.1,30.1,12100.0,22.9238,22.9238,22.8706,22.8706,12100.0
2005-03-24 14:00:00,30.1,30.15,30.05,30.13,23000.0,22.8706,22.9086,22.8327,22.8934,23000.0
2005-03-24 14:10:00,30.13,30.2,30.11,30.2,25400.0,22.8934,22.9466,22.8782,22.9466,25400.0
2005-03-24 14:20:00,30.22,30.22,30.11,30.14,9900.0,22.9618,22.9618,22.8782,22.901,9900.0
2005-03-24 14:30:00,30.11,30.13,30.1,30.12,12700.0,22.8782,22.8934,22.8706,22.8858,12700.0
2005-03-24 14:40:00,30.12,30.2,30.12,30.14,54600.0,22.8858,22.9466,22.8858,22.901,54600.0
2005-03-24 14:50:00,30.14,30.15,30.12,30.13,12800.0,22.901,22.9086,22.8858,22.8934,12800.0
2005-03-24 15:00:00,30.13,30.14,30.0,30.0,21400.0,22.8934,22.901,22.7947,22.7947,21400.0
2005-03-24 15:10:00,30.0,30.08,29.96,30.07,34900.0,22.7947,22.8555,22.7643,22.8479,34900.0
2005-03-24 15:20:00,30.07,30.15,30.03,30.11,23100.0,22.8479,22.9086,22.8175,22.8782,23100.0
2005-03-24 15:30:00,30.11,30.11,30.0,30.0,61700.0,22.8782,22.8782,22.7947,22.7947,61700.0
2005-03-24 15:40:00,30.0,30.0,29.82,29.89,84800.0,22.7947,22.7947,22.6579,22.7111,84800.0
2005-03-24 15:50:00,29.89,29.9,29.79,29.86,116500.0,22.7111,22.7187,22.6351,22.6883,116500.0
2005-03-28 09:30:00,30.0,30.24,29.95,30.24,54800.0,22.7947,22.977,22.7567,22.977,54800.0
2005-03-28 09:40:00,30.24,30.24,29.88,29.89,68600.0,22.977,22.977,22.7035,22.7111,68600.0
2005-03-28 09:50:00,29.89,30.03,29.85,29.87,61300.0,22.7111,22.8175,22.6807,22.6959,61300.0
2005-03-28 10:00:00,29.88,29.95,29.81,29.84,56400.0,22.7035,22.7567,22.6503,22.6731,56400.0
2005-03-28 10:10:00,29.84,29.85,29.71,29.85,128300.0,22.6731,22.6807,22.5743,22.6807,128300.0
2005-03-28 10:20:00,29.87,30.1,29.86,30.1,67300.0,22.6959,22.8706,22.6883,22.8706,67300.0
2005-03-28 10:30:00,30.1,30.16,29.94,29.94,50100.0,22.8706,22.9162,22.7491,22.7491,50100.0
2005-03-28 10:40:00,29.95,30.02,29.86,29.9,27400.0,22.7567,22.8099,22.6883,22.7187,27400.0
2005-03-28 10:50:00,29.89,29.91,29.81,29.81,41800.0,22.7111,22.7263,22.6503,22.6503,41800.0
2005-03-28 11:00:00,29.81,29.82,29.63,29.63,41300.0,22.6503,22.6579,22.5135,22.5135,41300.0
2005-03-28 11:10:00,29.64,29.7,29.6,29.69,38700.0,22.5211,22.5667,22.4907,22.5591,38700.0
2005-03-28 11:20:00,29.67,29.7,29.61,29.66,34900.0,22.5439,22.5667,22.4983,22.5363,34900.0
2005-03-28 11:30:00,29.65,29.69,29.58,29.58,31500.0,22.5287,22.5591,22.4755,22.4755,31500.0
2005-03-28 11:40:00,29.58,29.58,29.49,29.51,31400.0,22.4755,22.4755,22.4072,22.4224,31400.0
2005-03-28 11:50:00,29.51,29.54,29.46,29.51,25900.0,22.4224,22.4451,22.3844,22.4224,25900.0
2005-03-28 12:00:00,29.51,29.55,29.48,29.49,63200.0,22.4224,22.4527,22.3996,22.4072,63200.0
2005-03-28 12:10:00,29.5,29.57,29.48,29.51,62300.0,22.4148,22.4679,22.3996,22.4224,62300.0
2005-03-28 12:20:00,29.51,29.54,29.43,29.43,46500.0,22.4224,22.4451,22.3616,22.3616,46500.0
2005-03-28 12:30:00,29.43,29.45,29.35,29.41,48700.0,22.3616,22.3768,22.3008,22.3464,48700.0
2005-03-28 12:40:00,29.42,29.44,29.39,29.39,25400.0,22.354,22.3692,22.3312,22.3312,25400.0
2005-03-28 12:50:00,29.39,29.45,29.39,29.4,24300.0,22.3312,22.3768,22.3312,22.3388,24300.0
2005-03-28 13:00:00,29.4,29.47,29.4,29.46,42100.0,22.3388,22.392,22.3388,22.3844,42100.0
2005-03-28 13:10:00,29.46,29.51,29.38,29.39,41200.0,22.3844,22.4224,22.3236,22.3312,41200.0
2005-03-28 13:20:00,29.39,29.39,29.35,29.37,33500.0,22.3312,22.3312,22.3008,22.316,33500.0
2005-03-28 13:30:00,29.37,29.37,29.32,29.34,47700.0,22.316,22.316,22.278,22.2932,47700.0
2005-03-28 13:40:00,29.34,29.44,29.34,29.44,30400.0,22.2932,22.3692,22.2932,22.3692,30400.0
2005-03-28 13:50:00,29.45,29.48,29.38,29.39,22700.0,22.3768,22.3996,22.3236,22.3312,22700.0
2005-03-28 14:00:00,29.36,29.39,29.3,29.33,34200.0,22.3084,22.3312,22.2628,22.2856,34200.0
2005-03-28 14:10:00,29.33,29.41,29.32,29.37,32900.0,22.2856,22.3464,22.278,22.316,32900.0
2005-03-28 14:20:00,29.35,29.53,29.32,29.52,39200.0,22.3008,22.4375,22.278,22.43,39200.0
2005-03-28 14:30:00,29.56,29.71,29.53,29.56,59500.0,22.4603,22.5743,22.4375,22.4603,59500.0
2005-03-28 14:40:00,29.59,29.72,29.58,29.61,44100.0,22.4831,22.5819,22.4755,22.4983,44100.0
2005-03-28 14:50:00,29.61,29.81,29.6,29.75,31200.0,22.4983,22.6503,22.4907,22.6047,31200.0
2005-03-28 15:00:00,29.7,29.76,29.69,29.7,42200.0,22.5667,22.6123,22.5591,22.5667,42200.0
2005-03-28 15:10:00,29.7,29.74,29.68,29.71,36100.0,22.5667,22.5971,22.5515,22.5743,36100.0
2005-03-28 15:20:00,29.71,29.73,29.69,29.7,33800.0,22.5743,22.5895,22.5591,22.5667,33800.0
2005-03-28 15:30:00,29.7,29.77,29.67,29.75,27400.0,22.5667,22.6199,22.5439,22.6047,27400.0
2005-03-28 15:40:00,29.74,29.75,29.66,29.68,43800.0,22.5971,22.6047,22.5363,22.5515,43800.0
2005-03-28 15:50:00,29.67,29.68,29.55,29.58,55000.0,22.5439,22.5515,22.4527,22.4755,55000.0
2005-03-29 09:30:00,29.5,29.7,29.5,29.7,73100.0,22.4148,22.5667,22.4148,22.5667,73100.0
2005-03-29 09:40:00,29.67,29.79,29.55,29.61,294700.0,22.5439,22.6351,22.4527,22.4983,294700.0
2005-03-29 09:50:00,29.59,29.7,29.51,29.6,57700.0,22.4831,22.5667,22.4224,22.4907,57700.0
2005-03-29 10:00:00,29.59,29.7,29.5,29.64,142400.0,22.4831,22.5667,22.4148,22.5211,142400.0
2005-03-29 10:10:00,29.64,29.71,29.52,29.64,42700.0,22.5211,22.5743,22.43,22.5211,42700.0
2005-03-29 10:20:00,29.64,29.7,29.58,29.67,43300.0,22.5211,22.5667,22.4755,22.5439,43300.0
2005-03-29 10:30:00,29.67,29.78,29.67,29.72,46500.0,22.5439,22.6275,22.5439,22.5819,46500.0
2005-03-29 10:40:00,29.73,29.94,29.73,29.86,42300.0,22.5895,22.7491,22.5895,22.6883,42300.0
2005-03-29 10:50:00,29.87,29.9,29.77,29.79,32000.0,22.6959,22.7187,22.6199,22.6351,32000.0
2005-03-29 11:00:00,29.8,29.87,29.77,29.87,20400.0,22.6427,22.6959,22.6199,22.6959,20400.0
2005-03-29 11:10:00,29.87,29.89,29.74,29.74,19800.0,22.6959,22.7111,22.5971,22.5971,19800.0
2005-03-29 11:20:00,29.74,29.85,29.74,29.77,23900.0,22.5971,22.6807,22.5971,22.6199,23900.0
2005-03-29 11:30:00,29.76,29.83,29.75,29.82,12300.0,22.6123,22.6655,22.6047,22.6579,12300.0
2005-03-29 11:40:00,29.81,29.82,29.73,29.8,35800.0,22.6503,22.6579,22.5895,22.6427,35800.0
2005-03-29 11:50:00,29.81,29.87,29.78,29.82,23800.0,22.6503,22.6959,22.6275,22.6579,23800.0
2005-03-29 12:00:00,29.85,29.87,29.8,29.8,22000.0,22.6807,22.6959,22.6427,22.6427,22000.0
2005-03-29 12:10:00,29.8,29.83,29.73,29.75,19500.0,22.6427,22.6655,22.5895,22.6047,19500.0
2005-03-29 12:20:00,29.75,29.83,29.75,29.79,19100.0,22.6047,22.6655,22.6047,22.6351,19100.0
2005-03-29 12:30:00,29.81,29.82,29.76,29.77,31100.0,22.6503,22.6579,22.6123,22.6199,31100.0
2005-03-29 12:40:00,29.79,29.85,29.79,29.83,19500.0,22.6351,22.6807,22.6351,22.6655,19500.0
2005-03-29 12:50:00,29.8,29.84,29.76,29.8,18100.0,22.6427,22.6731,22.6123,22.6427,18100.0
2005-03-29 13:00:00,29.81,29.87,29.73,29.76,53700.0,22.6503,22.6959,22.5895,22.6123,53700.0
2005-03-29 13:10:00,29.71,29.75,29.5,29.61,58600.0,22.5743,22.6047,22.4148,22.4983,58600.0
2005-03-29 13:20:00,29.61,29.62,29.43,29.56,86100.0,22.4983,22.5059,22.3616,22.4603,86100.0
2005-03-29 13:30:00,29.56,29.67,29.56,29.61,43000.0,22.4603,22.5439,22.4603,22.4983,43000.0
2005-03-29 13:40:00,29.61,29.61,29.48,29.48,23800.0,22.4983,22.4983,22.3996,22.3996,23800.0
2005-03-29 13:50:00,29.47,29.48,29.39,29.41,41100.0,22.392,22.3996,22.3312,22.3464,41100.0
2005-03-29 14:00:00,29.43,29.43,29.26,29.3,55400.0,22.3616,22.3616,22.2324,22.2628,55400.0
2005-03-29 14:10:00,29.3,29.32,29.21,29.25,43800.0,22.2628,22.278,22.1944,22.2248,43800.0
2005-03-29 14:20:00,29.25,29.39,29.23,29.38,43900.0,22.2248,22.3312,22.2096,22.3236,43900.0
2005-03-29 14:30:00,29.36,29.42,29.31,29.4,35900.0,22.3084,22.354,22.2704,22.3388,35900.0
2005-03-29 14:40:00,29.39,29.39,29.27,29.38,70800.0,22.3312,22.3312,22.24,22.3236,70800.0
2005-03-29 14:50:00,29.37,29.38,29.31,29.31,26900.0,22.316,22.3236,22.2704,22.2704,26900.0
2005-03-29 15:00:00,29.32,29.32,29.15,29.15,44100.0,22.278,22.278,22.1488,22.1488,44100.0
2005-03-29 15:10:00,29.16,29.16,28.89,28.9,89300.0,22.1564,22.1564,21.9513,21.9589,89300.0
2005-03-29 15:20:00,28.9,28.96,28.85,28.86,67700.0,21.9589,22.0045,21.9209,21.9285,67700.0
2005-03-29 15:30:00,28.87,28.95,28.85,28.95,83600.0,21.9361,21.9969,21.9209,21.9969,83600.0
2005-03-29 15:40:00,28.95,28.98,28.9,28.93,101300.0,21.9969,22.0196,21.9589,21.9817,101300.0
2005-03-29 15:50:00,28.92,28.99,28.85,28.9,96800.0,21.9741,22.0272,21.9209,21.9589,96800.0
2005-03-30 09:30:00,28.88,29.47,28.88,29.4,111500.0,21.9437,22.392,21.9437,22.3388,111500.0
2005-03-30 09:40:00,29.39,29.45,29.25,29.33,156800.0,22.3312,22.3768,22.2248,22.2856,156800.0
2005-03-30 09:50:00,29.31,29.39,29.07,29.08,115400.0,22.2704,22.3312,22.088,22.0956,115400.0
2005-03-30 10:00:00,29.08,29.18,28.88,29.17,166500.0,22.0956,22.1716,21.9437,22.164,166500.0
2005-03-30 10:10:00,29.17,29.21,28.97,29.13,92600.0,22.164,22.1944,22.012,22.1336,92600.0
2005-03-30 10:20:00,29.13,29.35,29.03,29.03,80000.0,22.1336,22.3008,22.0576,22.0576,80000.0
2005-03-30 10:30:00,29.04,29.22,29.03,29.07,34500.0,22.0652,22.202,22.0576,22.088,34500.0
2005-03-30 10:40:00,29.06,29.07,28.95,28.99,56400.0,22.0804,22.088,21.9969,22.0272,56400.0
2005-03-30 10:50:00,29.01,29.09,28.98,28.98,34000.0,22.0424,22.1032,22.0196,22.0196,34000.0
2005-03-30 11:00:00,28.99,29.09,28.99,29.02,33500.0,22.0272,22.1032,22.0272,22.05,33500.0
2005-03-30 11:10:00,29.02,29.05,28.98,29.01,25000.0,22.05,22.0728,22.0196,22.0424,25000.0
2005-03-30 11:20:00,29.01,29.01,28.9,28.91,28200.0,22.0424,22.0424,21.9589,21.9665,28200.0
2005-03-30 11:30:00,28.94,29.01,28.93,29.01,21800.0,21.9893,22.0424,21.9817,22.0424,21800.0
2005-03-30 11:40:00,29.01,29.17,29.0,29.12,26100.0,22.0424,22.164,22.0348,22.126,26100.0
2005-03-30 11:50:00,29.11,29.25,29.1,29.25,40500.0,22.1184,22.2248,22.1108,22.2248,40500.0
2005-03-30 12:00:00,29.27,29.34,29.23,29.23,44100.0,22.24,22.2932,22.2096,22.2096,44100.0
2005-03-30 12:10:00,29.23,29.26,29.2,29.26,27300.0,22.2096,22.2324,22.1868,22.2324,27300.0
2005-03-30 12:20:00,29.27,29.35,29.27,29.32,42000.0,22.24,22.3008,22.24,22.278,42000.0
2005-03-30 12:30:00,29.32,29.32,29.22,29.22,16900.0,22.278,22.278,22.202,22.202,16900.0
2005-03-30 12:40:00,29.21,29.24,29.15,29.16,22000.0,22.1944,22.2172,22.1488,22.1564,22000.0
2005-03-30 12:50:00,29.15,29.2,29.11,29.12,15500.0,22.1488,22.1868,22.1184,22.126,15500.0
2005-03-30 13:00:00,29.11,29.12,29.06,29.06,18000.0,22.1184,22.126,22.0804,22.0804,18000.0
2005-03-30 13:10:00,29.07,29.11,29.06,29.07,25700.0,22.088,22.1184,22.0804,22.088,25700.0
2005-03-30 13:20:00,29.07,29.09,29.05,29.07,32900.0,22.088,22.1032,22.0728,22.088,32900.0
2005-03-30 13:30:00,29.07,29.17,29.05,29.07,70500.0,22.088,22.164,22.0728,22.088,70500.0
2005-03-30 13:40:00,29.07,29.09,29.0,29.04,132400.0,22.088,22.1032,22.0348,22.0652,132400.0
2005-03-30 13:50:00,29.01,29.04,28.94,28.99,24500.0,22.0424,22.0652,21.9893,22.0272,24500.0
2005-03-30 14:00:00,28.99,29.05,28.95,29.03,26600.0,22.0272,22.0728,21.9969,22.0576,26600.0
2005-03-30 14:10:00,29.02,29.04,28.88,28.9,37200.0,22.05,22.0652,21.9437,21.9589,37200.0
2005-03-30 14:20:00,28.88,28.91,28.82,28.86,28500.0,21.9437,21.9665,21.8981,21.9285,28500.0
2005-03-30 14:30:00,28.86,28.99,28.86,28.88,33200.0,21.9285,22.0272,21.9285,21.9437,33200.0
2005-03-30 14:40:00,28.88,28.93,28.85,28.9,48000.0,21.9437,21.9817,21.9209,21.9589,48000.0
2005-03-30 14:50:00,28.9,28.93,28.89,28.9,24600.0,21.9589,21.9817,21.9513,21.9589,24600.0
2005-03-30 15:00:00,28.89,29.0,28.89,29.0,26300.0,21.9513,22.0348,21.9513,22.0348,26300.0
2005-03-30 15:10:00,29.0,29.0,28.93,28.99,24800.0,22.0348,22.0348,21.9817,22.0272,24800.0
2005-03-30 15:20:00,28.97,28.98,28.92,28.93,24600.0,22.012,22.0196,21.9741,21.9817,24600.0
2005-03-30 15:30:00,28.93,29.0,28.92,29.0,43700.0,21.9817,22.0348,21.9741,22.0348,43700.0
2005-03-30 15:40:00,29.01,29.15,28.99,29.1,47300.0,22.0424,22.1488,22.0272,22.1108,47300.0
2005-03-30 15:50:00,29.1,29.11,29.03,29.07,83900.0,22.1108,22.1184,22.0576,22.088,83900.0
2005-03-31 09:30:00,29.3,29.4,29.17,29.36,142400.0,22.2628,22.3388,22.164,22.3084,142400.0
2005-03-31 09:40:00,29.39,29.5,29.36,29.41,105200.0,22.3312,22.4148,22.3084,22.3464,105200.0
2005-03-31 09:50:00,29.41,29.53,29.3,29.47,85800.0,22.3464,22.4375,22.2628,22.392,85800.0
2005-03-31 10:00:00,29.47,29.65,29.44,29.65,120800.0,22.392,22.5287,22.3692,22.5287,120800.0
2005-03-31 10:10:00,29.63,29.82,29.58,29.78,95800.0,22.5135,22.6579,22.4755,22.6275,95800.0
2005-03-31 10:20:00,29.77,29.85,29.62,29.63,67300.0,22.6199,22.6807,22.5059,22.5135,67300.0
2005-03-31 10:30:00,29.63,29.66,29.49,29.5,54000.0,22.5135,22.5363,22.4072,22.4148,54000.0
2005-03-31 10:40:00,29.48,29.49,29.33,29.33,116100.0,22.3996,22.4072,22.2856,22.2856,116100.0
2005-03-31 10:50:00,29.33,29.48,29.32,29.48,73800.0,22.2856,22.3996,22.278,22.3996,73800.0
2005-03-31 11:00:00,29.47,29.57,29.45,29.54,56700.0,22.392,22.4679,22.3768,22.4451,56700.0
2005-03-31 11:10:00,29.55,29.56,29.41,29.44,92700.0,22.4527,22.4603,22.3464,22.3692,92700.0
2005-03-31 11:20:00,29.45,29.48,29.36,29.36,40500.0,22.3768,22.3996,22.3084,22.3084,40500.0
2005-03-31 11:30:00,29.36,29.44,29.34,29.4,48800.0,22.3084,22.3692,22.2932,22.3388,48800.0
2005-03-31 11:40:00,29.41,29.43,29.37,29.37,32400.0,22.3464,22.3616,22.316,22.316,32400.0
2005-03-31 11:50:00,29.38,29.55,29.38,29.53,51600.0,22.3236,22.4527,22.3236,22.4375,51600.0
2005-03-31 12:00:00,29.52,29.58,29.47,29.58,23700.0,22.43,22.4755,22.392,22.4755,23700.0
2005-03-31 12:10:00,29.58,29.61,29.42,29.42,22300.0,22.4755,22.4983,22.354,22.354,22300.0
2005-03-31 12:20:00,29.45,29.55,29.44,29.52,16800.0,22.3768,22.4527,22.3692,22.43,16800.0
2005-03-31 12:30:00,29.52,29.53,29.47,29.53,131300.0,22.43,22.4375,22.392,22.4375,131300.0
2005-03-31 12:40:00,29.53,29.54,29.48,29.51,28200.0,22.4375,22.4451,22.3996,22.4224,28200.0
2005-03-31 12:50:00,29.52,29.55,29.49,29.5,17100.0,22.43,22.4527,22.4072,22.4148,17100.0
2005-03-31 13:00:00,29.5,29.5,29.43,29.44,19000.0,22.4148,22.4148,22.3616,22.3692,19000.0
2005-03-31 13:10:00,29.44,29.5,29.43,29.49,20200.0,22.3692,22.4148,22.3616,22.4072,20200.0
2005-03-31 13:20:00,29.49,29.5,29.48,29.49,24300.0,22.4072,22.4148,22.3996,22.4072,24300.0
2005-03-31 13:30:00,29.49,29.5,29.42,29.43,32100.0,22.4072,22.4148,22.354,22.3616,32100.0
2005-03-31 13:40:00,29.44,29.48,29.4,29.47,24200.0,22.3692,22.3996,22.3388,22.392,24200.0
2005-03-31 13:50:00,29.46,29.5,29.45,29.5,17400.0,22.3844,22.4148,22.3768,22.4148,17400.0
2005-03-31 14:00:00,29.49,29.5,29.36,29.36,25800.0,22.4072,22.4148,22.3084,22.3084,25800.0
2005-03-31 14:10:00,29.37,29.5,29.36,29.49,19000.0,22.316,22.4148,22.3084,22.4072,19000.0
2005-03-31 14:20:00,29.49,29.5,29.45,29.5,22500.0,22.4072,22.4148,22.3768,22.4148,22500.0
2005-03-31 14:30:00,29.5,29.58,29.49,29.56,66900.0,22.4148,22.4755,22.4072,22.4603,66900.0
2005-03-31 14:40:00,29.54,29.55,29.4,29.46,35100.0,22.4451,22.4527,22.3388,22.3844,35100.0
2005-03-31 14:50:00,29.46,29.47,29.41,29.41,27000.0,22.3844,22.392,22.3464,22.3464,27000.0
2005-03-31 15:00:00,29.44,29.5,29.41,29.48,31000.0,22.3692,22.4148,22.3464,22.3996,31000.0
2005-03-31 15:10:00,29.48,29.48,29.43,29.44,21100.0,22.3996,22.3996,22.3616,22.3692,21100.0
2005-03-31 15:20:00,29.44,29.45,29.4,29.4,48200.0,22.3692,22.3768,22.3388,22.3388,48200.0
2005-03-31 15:30:00,29.37,29.38,29.35,29.35,47500.0,22.316,22.3236,22.3008,22.3008,47500.0
2005-03-31 15:40:00,29.36,29.36,29.28,29.28,75500.0,22.3084,22.3084,22.2476,22.2476,75500.0
2005-03-31 15:50:00,29.28,29.3,29.25,29.3,90200.0,22.2476,22.2628,22.2248,22.2628,90200.0
2005-04-01 09:30:00,30.5,30.51,30.0,30.42,216200.0,23.1746,23.1822,22.7947,23.1138,216200.0
2005-04-01 09:40:00,30.42,30.5,30.41,30.49,144400.0,23.1138,23.1746,23.1062,23.167,144400.0
2005-04-01 09:50:00,30.54,30.74,30.54,30.57,141400.0,23.205,23.3569,23.205,23.2278,141400.0
2005-04-01 10:00:00,30.56,30.62,30.53,30.59,175400.0,23.2202,23.2658,23.1974,23.243,175400.0
2005-04-01 10:10:00,30.59,30.6,30.24,30.24,167200.0,23.243,23.2506,22.977,22.977,167200.0
2005-04-01 10:20:00,30.25,30.3,29.98,30.01,136800.0,22.9846,23.0226,22.7795,22.8023,136800.0
2005-04-01 10:30:00,30.02,30.23,29.97,30.18,107900.0,22.8099,22.9694,22.7719,22.9314,107900.0
2005-04-01 10:40:00,30.18,30.27,30.08,30.27,65300.0,22.9314,22.9998,22.8555,22.9998,65300.0
2005-04-01 10:50:00,30.27,30.27,30.07,30.12,114600.0,22.9998,22.9998,22.8479,22.8858,114600.0
2005-04-01 11:00:00,30.1,30.26,30.02,30.25,54100.0,22.8706,22.9922,22.8099,22.9846,54100.0
2005-04-01 11:10:00,30.25,30.29,30.19,30.28,56200.0,22.9846,23.015,22.939,23.0074,56200.0
2005-04-01 11:20:00,30.28,30.28,30.22,30.24,34900.0,23.0074,23.0074,22.9618,22.977,34900.0
2005-04-01 11:30:00,30.25,30.3,30.17,30.19,44300.0,22.9846,23.0226,22.9238,22.939,44300.0
2005-04-01 11:40:00,30.19,30.19,30.07,30.08,72700.0,22.939,22.939,22.8479,22.8555,72700.0
2005-04-01 11:50:00,30.09,30.25,30.09,30.25,52400.0,22.863,22.9846,22.863,22.9846,52400.0
2005-04-01 12:00:00,30.24,30.25,30.15,30.15,43500.0,22.977,22.9846,22.9086,22.9086,43500.0
2005-04-01 12:10:00,30.16,30.16,30.05,30.05,20700.0,22.9162,22.9162,22.8327,22.8327,20700.0
2005-04-01 12:20:00,30.05,30.06,29.97,29.98,52100.0,22.8327,22.8403,22.7719,22.7795,52100.0
2005-04-01 12:30:00,29.98,29.98,29.84,29.85,83300.0,22.7795,22.7795,22.6731,22.6807,83300.0
2005-04-01 12:40:00,29.87,29.93,29.84,29.9,72800.0,22.6959,22.7415,22.6731,22.7187,72800.0
2005-04-01 12:50:00,29.94,29.94,29.85,29.85,47700.0,22.7491,22.7491,22.6807,22.6807,47700.0
2005-04-01 13:00:00,29.85,29.85,29.8,29.83,113400.0,22.6807,22.6807,22.6427,22.6655,113400.0
2005-04-01 13:10:00,29.83,29.87,29.82,29.86,55300.0,22.6655,22.6959,22.6579,22.6883,55300.0
2005-04-01 13:20:00,29.87,29.92,29.86,29.92,78300.0,22.6959,22.7339,22.6883,22.7339,78300.0
2005-04-01 13:30:00,29.91,29.91,29.75,29.78,37300.0,22.7263,22.7263,22.6047,22.6275,37300.0
2005-04-01 13:40:00,29.79,29.94,29.75,29.94,40000.0,22.6351,22.7491,22.6047,22.7491,40000.0
2005-04-01 13:50:00,29.93,30.0,29.9,29.98,48000.0,22.7415,22.7947,22.7187,22.7795,48000.0
2005-04-01 14:00:00,29.99,30.02,29.98,30.01,42600.0,22.7871,22.8099,22.7795,22.8023,42600.0
2005-04-01 14:10:00,30.01,30.07,29.98,30.05,41100.0,22.8023,22.8479,22.7795,22.8327,41100.0
2005-04-01 14:20:00,30.06,30.06,29.92,29.92,24500.0,22.8403,22.8403,22.7339,22.7339,24500.0
2005-04-01 14:30:00,29.92,29.98,29.85,29.88,43400.0,22.7339,22.7795,22.6807,22.7035,43400.0
2005-04-01 14:40:00,29.89,29.93,29.87,29.9,14900.0,22.7111,22.7415,22.6959,22.7187,14900.0
2005-04-01 14:50:00,29.9,29.9,29.85,29.88,32200.0,22.7187,22.7187,22.6807,22.7035,32200.0
2005-04-01 15:00:00,29.87,29.92,29.86,29.89,49500.0,22.6959,22.7339,22.6883,22.7111,49500.0
2005-04-01 15:10:00,29.9,30.1,29.9,30.05,67300.0,22.7187,22.8706,22.7187,22.8327,67300.0
2005-04-01 15:20:00,30.05,30.06,29.94,29.95,26700.0,22.8327,22.8403,22.7491,22.7567,26700.0
2005-04-01 15:30:00,29.95,30.13,29.93,30.13,64900.0,22.7567,22.8934,22.7415,22.8934,64900.0
2005-04-01 15:40:00,30.13,30.19,30.13,30.18,81000.0,22.8934,22.939,22.8934,22.9314,81000.0
2005-04-01 15:50:00,30.19,30.2,30.13,30.14,98000.0,22.939,22.9466,22.8934,22.901,98000.0
2005-04-04 09:30:00,30.27,30.39,30.1,30.14,125400.0,22.9998,23.091,22.8706,22.901,125400.0
2005-04-04 09:40:00,30.14,30.18,30.0,30.1,95400.0,22.901,22.9314,22.7947,22.8706,95400.0
2005-04-04 09:50:00,30.1,30.19,30.0,30.02,63300.0,22.8706,22.939,22.7947,22.8099,63300.0
2005-04-04 10:00:00,30.01,30.15,29.92,29.92,72700.0,22.8023,22.9086,22.7339,22.7339,72700.0
2005-04-04 10:10:00,29.9,29.98,29.87,29.89,53800.0,22.7187,22.7795,22.6959,22.7111,53800.0
2005-04-04 10:20:00,29.87,29.94,29.76,29.81,61400.0,22.6959,22.7491,22.6123,22.6503,61400.0
2005-04-04 10:30:00,29.81,29.98,29.78,29.93,59800.0,22.6503,22.7795,22.6275,22.7415,59800.0
2005-04-04 10:40:00,29.9,30.03,29.86,30.0,48400.0,22.7187,22.8175,22.6883,22.7947,48400.0
2005-04-04 10:50:00,30.0,30.11,29.98,30.05,54000.0,22.7947,22.8782,22.7795,22.8327,54000.0
2005-04-04 11:00:00,30.07,30.36,30.03,30.34,81300.0,22.8479,23.0682,22.8175,23.053,81300.0
2005-04-04 11:10:00,30.34,30.34,30.05,30.07,63200.0,23.053,23.053,22.8327,22.8479,63200.0
2005-04-04 11:20:00,30.05,30.14,30.02,30.04,31800.0,22.8327,22.901,22.8099,22.8251,31800.0
2005-04-04 11:30:00,30.04,30.15,30.02,30.06,57700.0,22.8251,22.9086,22.8099,22.8403,57700.0
2005-04-04 11:40:00,30.04,30.06,30.0,30.04,47200.0,22.8251,22.8403,22.7947,22.8251,47200.0
2005-04-04 11:50:00,30.05,30.1,30.02,30.06,28900.0,22.8327,22.8706,22.8099,22.8403,28900.0
2005-04-04 12:00:00,30.06,30.07,29.97,29.97,58100.0,22.8403,22.8479,22.7719,22.7719,58100.0
2005-04-04 12:10:00,29.98,30.1,29.95,30.08,63300.0,22.7795,22.8706,22.7567,22.8555,63300.0
2005-04-04 12:20:00,30.08,30.12,29.99,30.12,50600.0,22.8555,22.8858,22.7871,22.8858,50600.0
2005-04-04 12:30:00,30.12,30.2,30.05,30.19,46300.0,22.8858,22.9466,22.8327,22.939,46300.0
2005-04-04 12:40:00,30.18,30.19,30.14,30.17,24300.0,22.9314,22.939,22.901,22.9238,24300.0
2005-04-04 12:50:00,30.17,30.25,30.14,30.25,33500.0,22.9238,22.9846,22.901,22.9846,33500.0
2005-04-04 13:00:00,30.25,30.25,30.1,30.12,21500.0,22.9846,22.9846,22.8706,22.8858,21500.0
2005-04-04 13:10:00,30.11,30.13,30.05,30.1,35700.0,22.8782,22.8934,22.8327,22.8706,35700.0
2005-04-04 13:20:00,30.1,30.19,30.08,30.16,21100.0,22.8706,22.939,22.8555,22.9162,21100.0
2005-04-04 13:30:00,30.16,30.24,30.15,30.19,27900.0,22.9162,22.977,22.9086,22.939,27900.0
2005-04-04 13:40:00,30.18,30.3,30.18,30.25,41300.0,22.9314,23.0226,22.9314,22.9846,41300.0
2005-04-04 13:50:00,30.25,30.36,30.18,30.36,50600.0,22.9846,23.0682,22.9314,23.0682,50600.0
2005-04-04 14:00:00,30.37,30.42,30.27,30.35,62800.0,23.0758,23.1138,22.9998,23.0606,62800.0
2005-04-04 14:10:00,30.36,30.4,30.23,30.39,46300.0,23.0682,23.0986,22.9694,23.091,46300.0
2005-04-04 14:20:00,30.4,30.45,30.37,30.44,29200.0,23.0986,23.1366,23.0758,23.129,29200.0
2005-04-04 14:30:00,30.43,30.51,30.38,30.51,84400.0,23.1214,23.1822,23.0834,23.1822,84400.0
2005-04-04 14:40:00,30.47,30.55,30.47,30.5,49000.0,23.1518,23.2126,23.1518,23.1746,49000.0
2005-04-04 14:50:00,30.49,30.67,30.47,30.66,100100.0,23.167,23.3037,23.1518,23.2961,100100.0
2005-04-04 15:00:00,30.65,30.68,30.59,30.63,80300.0,23.2885,23.3113,23.243,23.2734,80300.0
2005-04-04 15:10:00,30.64,30.74,30.58,30.71,73900.0,23.281,23.3569,23.2354,23.3341,73900.0
2005-04-04 15:20:00,30.71,30.79,30.62,30.76,100500.0,23.3341,23.3949,23.2658,23.3721,100500.0
2005-04-04 15:30:00,30.77,30.85,30.57,30.61,99300.0,23.3797,23.4405,23.2278,23.2582,99300.0
2005-04-04 15:40:00,30.6,30.67,30.57,30.6,129300.0,23.2506,23.3037,23.2278,23.2506,129300.0
2005-04-04 15:50:00,30.59,30.6,30.46,30.51,132200.0,23.243,23.2506,23.1442,23.1822,132200.0
2005-04-05 09:30:00,30.63,30.73,30.56,30.7,141900.0,23.2734,23.3493,23.2202,23.3265,141900.0
2005-04-05 09:40:00,30.7,30.95,30.64,30.9,117500.0,23.3265,23.5165,23.281,23.4785,117500.0
2005-04-05 09:50:00,30.9,30.99,30.86,30.99,88700.0,23.4785,23.5469,23.4481,23.5469,88700.0
2005-04-05 10:00:00,30.97,31.01,30.8,30.8,153600.0,23.5317,23.5621,23.4025,23.4025,153600.0
2005-04-05 10:10:00,30.81,30.81,30.66,30.68,88400.0,23.4101,23.4101,23.2961,23.3113,88400.0
2005-04-05 10:20:00,30.68,30.74,30.66,30.68,148000.0,23.3113,23.3569,23.2961,23.3113,148000.0
2005-04-05 10:30:00,30.68,30.73,30.67,30.68,84400.0,23.3113,23.3493,23.3037,23.3113,84400.0
2005-04-05 10:40:00,30.69,30.71,30.64,30.67,67900.0,23.3189,23.3341,23.281,23.3037,67900.0
2005-04-05 10:50:00,30.68,30.71,30.68,30.69,25000.0,23.3113,23.3341,23.3113,23.3189,25000.0
2005-04-05 11:00:00,30.68,30.68,30.54,30.56,43500.0,23.3113,23.3113,23.205,23.2202,43500.0
2005-04-05 11:10:00,30.55,30.6,30.53,30.57,46800.0,23.2126,23.2506,23.1974,23.2278,46800.0
2005-04-05 11:20:00,30.57,30.58,30.43,30.47,32400.0,23.2278,23.2354,23.1214,23.1518,32400.0
2005-04-05 11:30:00,30.47,30.55,30.44,30.51,30600.0,23.1518,23.2126,23.129,23.1822,30600.0
2005-04-05 11:40:00,30.51,30.52,30.49,30.51,38500.0,23.1822,23.1898,23.167,23.1822,38500.0
2005-04-05 11:50:00,30.5,30.51,30.44,30.47,26800.0,23.1746,23.1822,23.129,23.1518,26800.0
2005-04-05 12:00:00,30.46,30.47,30.27,30.27,32700.0,23.1442,23.1518,22.9998,22.9998,32700.0
2005-04-05 12:10:00,30.28,30.44,30.28,30.39,37300.0,23.0074,23.129,23.0074,23.091,37300.0
2005-04-05 12:20:00,30.4,30.52,30.4,30.46,50400.0,23.0986,23.1898,23.0986,23.1442,50400.0
2005-04-05 12:30:00,30.45,30.47,30.38,30.44,25900.0,23.1366,23.1518,23.0834,23.129,25900.0
2005-04-05 12:40:00,30.46,30.51,30.42,30.47,17600.0,23.1442,23.1822,23.1138,23.1518,17600.0
2005-04-05 12:50:00,30.46,30.54,30.45,30.48,29000.0,23.1442,23.205,23.1366,23.1594,29000.0
2005-04-05 13:00:00,30.46,30.55,30.46,30.53,39500.0,23.1442,23.2126,23.1442,23.1974,39500.0
2005-04-05 13:10:00,30.51,30.57,30.47,30.53,18800.0,23.1822,23.2278,23.1518,23.1974,18800.0
2005-04-05 13:20:00,30.54,30.55,30.49,30.54,11400.0,23.205,23.2126,23.167,23.205,11400.0
2005-04-05 13:30:00,30.54,30.54,30.43,30.44,12800.0,23.205,23.205,23.1214,23.129,12800.0
2005-04-05 13:40:00,30.44,30.52,30.43,30.52,37700.0,23.129,23.1898,23.1214,23.1898,37700.0
2005-04-05 13:50:00,30.54,30.55,30.48,30.52,57200.0,23.205,23.2126,23.1594,23.1898,57200.0
2005-04-05 14:00:00,30.52,30.57,30.46,30.49,63900.0,23.1898,23.2278,23.1442,23.167,63900.0
2005-04-05 14:10:00,30.49,30.5,30.41,30.45,59700.0,23.167,23.1746,23.1062,23.1366,59700.0
2005-04-05 14:20:00,30.45,30.55,30.45,30.52,39900.0,23.1366,23.2126,23.1366,23.1898,39900.0
2005-04-05 14:30:00,30.52,30.53,30.48,30.48,67800.0,23.1898,23.1974,23.1594,23.1594,67800.0
2005-04-05 14:40:00,30.48,30.49,30.43,30.47,26500.0,23.1594,23.167,23.1214,23.1518,26500.0
2005-04-05 14:50:00,30.47,30.49,30.43,30.43,40100.0,23.1518,23.167,23.1214,23.1214,40100.0
2005-04-05 15:00:00,30.44,30.45,30.42,30.44,24600.0,23.129,23.1366,23.1138,23.129,24600.0
2005-04-05 15:10:00,30.45,30.47,30.35,30.36,75100.0,23.1366,23.1518,23.0606,23.0682,75100.0
2005-04-05 15:20:00,30.37,30.45,30.36,30.4,47500.0,23.0758,23.1366,23.0682,23.0986,47500.0
2005-04-05 15:30:00,30.41,30.49,30.41,30.43,37700.0,23.1062,23.167,23.1062,23.1214,37700.0
2005-04-05 15:40:00,30.44,30.45,30.36,30.37,53900.0,23.129,23.1366,23.0682,23.0758,53900.0
2005-04-05 15:50:00,30.37,30.38,30.27,30.27,104400.0,23.0758,23.0834,22.9998,22.9998,104400.0
2005-04-06 09:30:00,30.27,30.27,29.94,30.03,81500.0,22.9998,22.9998,22.7491,22.8175,81500.0
2005-04-06 09:40:00,30.03,30.05,29.85,29.85,109500.0,22.8175,22.8327,22.6807,22.6807,109500.0
2005-04-06 09:50:00,29.8,29.89,29.71,29.78,147400.0,22.6427,22.7111,22.5743,22.6275,147400.0
2005-04-06 10:00:00,29.79,29.79,29.71,29.73,89900.0,22.6351,22.6351,22.5743,22.5895,89900.0
2005-04-06 10:10:00,29.74,29.74,29.6,29.66,96700.0,22.5971,22.5971,22.4907,22.5363,96700.0
2005-04-06 10:20:00,29.65,29.7,29.57,29.59,36800.0,22.5287,22.5667,22.4679,22.4831,36800.0
2005-04-06 10:30:00,29.59,29.67,29.49,29.5,61900.0,22.4831,22.5439,22.4072,22.4148,61900.0
2005-04-06 10:40:00,29.49,29.65,29.46,29.48,139400.0,22.4072,22.5287,22.3844,22.3996,139400.0
2005-04-06 10:50:00,29.49,29.58,29.48,29.54,91800.0,22.4072,22.4755,22.3996,22.4451,91800.0
2005-04-06 11:00:00,29.55,29.72,29.5,29.72,108100.0,22.4527,22.5819,22.4148,22.5819,108100.0
2005-04-06 11:10:00,29.72,29.85,29.66,29.7,74400.0,22.5819,22.6807,22.5363,22.5667,74400.0
2005-04-06 11:20:00,29.7,29.75,29.63,29.68,67700.0,22.5667,22.6047,22.5135,22.5515,67700.0
2005-04-06 11:30:00,29.69,29.73,29.6,29.61,33000.0,22.5591,22.5895,22.4907,22.4983,33000.0
2005-04-06 11:40:00,29.59,29.7,29.59,29.69,21200.0,22.4831,22.5667,22.4831,22.5591,21200.0
2005-04-06 11:50:00,29.69,29.69,29.61,29.62,19600.0,22.5591,22.5591,22.4983,22.5059,19600.0
2005-04-06 12:00:00,29.63,29.63,29.55,29.57,89400.0,22.5135,22.5135,22.4527,22.4679,89400.0
2005-04-06 12:10:00,29.57,29.57,29.41,29.41,79000.0,22.4679,22.4679,22.3464,22.3464,79000.0
2005-04-06 12:20:00,29.41,29.65,29.38,29.6,88200.0,22.3464,22.5287,22.3236,22.4907,88200.0
2005-04-06 12:30:00,29.6,29.72,29.57,29.64,50400.0,22.4907,22.5819,22.4679,22.5211,50400.0
2005-04-06 12:40:00,29.63,29.69,29.57,29.65,19000.0,22.5135,22.5591,22.4679,22.5287,19000.0
2005-04-06 12:50:00,29.65,29.72,29.6,29.69,33400.0,22.5287,22.5819,22.4907,22.5591,33400.0
2005-04-06 13:00:00,29.69,29.82,29.65,29.73,107900.0,22.5591,22.6579,22.5287,22.5895,107900.0
2005-04-06 13:10:00,29.73,29.76,29.64,29.67,20900.0,22.5895,22.6123,22.5211,22.5439,20900.0
2005-04-06 13:20:00,29.67,29.67,29.53,29.56,19900.0,22.5439,22.5439,22.4375,22.4603,19900.0
2005-04-06 13:30:00,29.56,29.67,29.51,29.51,43800.0,22.4603,22.5439,22.4224,22.4224,43800.0
2005-04-06 13:40:00,29.51,29.58,29.5,29.51,29100.0,22.4224,22.4755,22.4148,22.4224,29100.0
2005-04-06 13:50:00,29.47,29.5,29.32,29.4,59300.0,22.392,22.4148,22.278,22.3388,59300.0
2005-04-06 14:00:00,29.4,29.54,29.39,29.54,46100.0,22.3388,22.4451,22.3312,22.4451,46100.0
2005-04-06 14:10:00,29.53,29.53,29.46,29.49,29500.0,22.4375,22.4375,22.3844,22.4072,29500.0
2005-04-06 14:20:00,29.48,29.54,29.44,29.53,28900.0,22.3996,22.4451,22.3692,22.4375,28900.0
2005-04-06 14:30:00,29.55,29.64,29.41,29.62,48600.0,22.4527,22.5211,22.3464,22.5059,48600.0
2005-04-06 14:40:00,29.62,29.63,29.49,29.5,51800.0,22.5059,22.5135,22.4072,22.4148,51800.0
2005-04-06 14:50:00,29.5,29.56,29.45,29.47,37900.0,22.4148,22.4603,22.3768,22.392,37900.0
2005-04-06 15:00:00,29.48,29.53,29.45,29.51,32000.0,22.3996,22.4375,22.3768,22.4224,32000.0
2005-04-06 15:10:00,29.5,29.85,29.47,29.47,33200.0,22.4148,22.6807,22.392,22.392,33200.0
2005-04-06 15:20:00,29.46,29.48,29.35,29.38,46800.0,22.3844,22.3996,22.3008,22.3236,46800.0
2005-04-06 15:30:00,29.39,29.53,29.37,29.51,69600.0,22.3312,22.4375,22.316,22.4224,69600.0
2005-04-06 15:40:00,29.51,29.52,29.37,29.37,67500.0,22.4224,22.43,22.316,22.316,67500.0
2005-04-06 15:50:00,29.37,29.45,29.31,29.42,131800.0,22.316,22.3768,22.2704,22.354,131800.0
2005-04-07 09:30:00,29.41,29.71,29.4,29.63,218300.0,22.3464,22.5743,22.3388,22.5135,218300.0
2005-04-07 09:40:00,29.64,29.8,29.55,29.77,168100.0,22.5211,22.6427,22.4527,22.6199,168100.0
2005-04-07 09:50:00,29.76,29.99,29.7,29.73,125900.0,22.6123,22.7871,22.5667,22.5895,125900.0
2005-04-07 10:00:00,29.74,29.9,29.74,29.87,65100.0,22.5971,22.7187,22.5971,22.6959,65100.0
2005-04-07 10:10:00,29.91,29.94,29.86,29.86,25200.0,22.7263,22.7491,22.6883,22.6883,25200.0
2005-04-07 10:20:00,29.86,29.87,29.78,29.79,26300.0,22.6883,22.6959,22.6275,22.6351,26300.0
2005-04-07 10:30:00,29.79,29.99,29.79,29.99,72500.0,22.6351,22.7871,22.6351,22.7871,72500.0
2005-04-07 10:40:00,30.0,30.21,29.99,30.21,115000.0,22.7947,22.9542,22.7871,22.9542,115000.0
2005-04-07 10:50:00,30.18,30.2,30.06,30.1,54200.0,22.9314,22.9466,22.8403,22.8706,54200.0
2005-04-07 11:00:00,30.11,30.16,30.01,30.07,30300.0,22.8782,22.9162,22.8023,22.8479,30300.0
2005-04-07 11:10:00,30.07,30.12,29.93,29.99,31700.0,22.8479,22.8858,22.7415,22.7871,31700.0
2005-04-07 11:20:00,30.01,30.04,30.0,30.02,27700.0,22.8023,22.8251,22.7947,22.8099,27700.0
2005-04-07 11:30:00,30.01,30.06,30.0,30.04,43300.0,22.8023,22.8403,22.7947,22.8251,43300.0
2005-04-07 11:40:00,30.04,30.07,30.01,30.03,28800.0,22.8251,22.8479,22.8023,22.8175,28800.0
2005-04-07 11:50:00,30.03,30.08,30.01,30.06,26600.0,22.8175,22.8555,22.8023,22.8403,26600.0
2005-04-07 12:00:00,30.06,30.06,29.95,29.99,25900.0,22.8403,22.8403,22.7567,22.7871,25900.0
2005-04-07 12:10:00,29.99,29.99,29.95,29.96,22000.0,22.7871,22.7871,22.7567,22.7643,22000.0
2005-04-07 12:20:00,29.96,29.99,29.95,29.97,17600.0,22.7643,22.7871,22.7567,22.7719,17600.0
2005-04-07 12:30:00,29.96,30.07,29.96,30.07,50700.0,22.7643,22.8479,22.7643,22.8479,50700.0
2005-04-07 12:40:00,30.07,30.07,29.94,29.99,33300.0,22.8479,22.8479,22.7491,22.7871,33300.0
2005-04-07 12:50:00,29.99,29.99,29.96,29.97,19200.0,22.7871,22.7871,22.7643,22.7719,19200.0
2005-04-07 13:00:00,29.97,29.97,29.8,29.81,49200.0,22.7719,22.7719,22.6427,22.6503,49200.0
2005-04-07 13:10:00,29.81,29.86,29.74,29.8,44200.0,22.6503,22.6883,22.5971,22.6427,44200.0
2005-04-07 13:20:00,29.78,29.81,29.71,29.74,27100.0,22.6275,22.6503,22.5743,22.5971,27100.0
2005-04-07 13:30:00,29.74,29.83,29.71,29.74,15800.0,22.5971,22.6655,22.5743,22.5971,15800.0
2005-04-07 13:40:00,29.74,29.75,29.71,29.72,20400.0,22.5971,22.6047,22.5743,22.5819,20400.0
2005-04-07 13:50:00,29.7,29.75,29.61,29.73,44500.0,22.5667,22.6047,22.4983,22.5895,44500.0
2005-04-07 14:00:00,29.73,29.75,29.71,29.75,31100.0,22.5895,22.6047,22.5743,22.6047,31100.0
2005-04-07 14:10:00,29.75,29.75,29.69,29.73,22700.0,22.6047,22.6047,22.5591,22.5895,22700.0
2005-04-07 14:20:00,29.72,29.74,29.64,29.66,25900.0,22.5819,22.5971,22.5211,22.5363,25900.0
2005-04-07 14:30:00,29.65,29.67,29.64,29.65,42400.0,22.5287,22.5439,22.5211,22.5287,42400.0
2005-04-07 14:40:00,29.65,29.65,29.6,29.62,128500.0,22.5287,22.5287,22.4907,22.5059,128500.0
2005-04-07 14:50:00,29.62,29.62,29.55,29.56,106600.0,22.5059,22.5059,22.4527,22.4603,106600.0
2005-04-07 15:00:00,29.57,29.65,29.54,29.62,57500.0,22.4679,22.5287,22.4451,22.5059,57500.0
2005-04-07 15:10:00,29.62,29.63,29.5,29.56,71800.0,22.5059,22.5135,22.4148,22.4603,71800.0
2005-04-07 15:20:00,29.56,29.56,29.5,29.52,185800.0,22.4603,22.4603,22.4148,22.43,185800.0
2005-04-07 15:30:00,29.52,29.55,29.52,29.54,67700.0,22.43,22.4527,22.43,22.4451,67700.0
2005-04-07 15:40:00,29.54,29.56,29.48,29.5,69400.0,22.4451,22.4603,22.3996,22.4148,69400.0
2005-04-07 15:50:00,29.5,29.54,29.49,29.5,212500.0,22.4148,22.4451,22.4072,22.4148,212500.0
2005-04-08 09:30:00,29.65,29.69,29.51,29.53,48300.0,22.5287,22.5591,22.4224,22.4375,48300.0
2005-04-08 09:40:00,29.53,29.53,29.32,29.45,77000.0,22.4375,22.4375,22.278,22.3768,77000.0
2005-04-08 09:50:00,29.45,29.59,29.39,29.59,53600.0,22.3768,22.4831,22.3312,22.4831,53600.0
2005-04-08 10:00:00,29.59,29.73,29.56,29.63,68500.0,22.4831,22.5895,22.4603,22.5135,68500.0
2005-04-08 10:10:00,29.61,29.73,29.6,29.68,114500.0,22.4983,22.5895,22.4907,22.5515,114500.0
2005-04-08 10:20:00,29.68,29.81,29.58,29.63,65500.0,22.5515,22.6503,22.4755,22.5135,65500.0
2005-04-08 10:30:00,29.63,29.65,29.46,29.46,48500.0,22.5135,22.5287,22.3844,22.3844,48500.0
2005-04-08 10:40:00,29.49,29.53,29.47,29.48,53400.0,22.4072,22.4375,22.392,22.3996,53400.0
2005-04-08 10:50:00,29.47,29.49,29.44,29.46,13100.0,22.392,22.4072,22.3692,22.3844,13100.0
2005-04-08 11:00:00,29.46,29.48,29.45,29.46,14000.0,22.3844,22.3996,22.3768,22.3844,14000.0
2005-04-08 11:10:00,29.45,29.48,29.4,29.4,22000.0,22.3768,22.3996,22.3388,22.3388,22000.0
2005-04-08 11:20:00,29.42,29.44,29.4,29.4,29700.0,22.354,22.3692,22.3388,22.3388,29700.0
2005-04-08 11:30:00,29.39,29.4,29.35,29.38,141100.0,22.3312,22.3388,22.3008,22.3236,141100.0
2005-04-08 11:40:00,29.38,29.4,29.3,29.38,50200.0,22.3236,22.3388,22.2628,22.3236,50200.0
2005-04-08 11:50:00,29.39,29.4,29.36,29.39,33400.0,22.3312,22.3388,22.3084,22.3312,33400.0
2005-04-08 12:00:00,29.39,29.4,29.34,29.36,35700.0,22.3312,22.3388,22.2932,22.3084,35700.0
2005-04-08 12:10:00,29.36,29.36,29.3,29.35,24000.0,22.3084,22.3084,22.2628,22.3008,24000.0
2005-04-08 12:20:00,29.34,29.4,29.32,29.4,20700.0,22.2932,22.3388,22.278,22.3388,20700.0
2005-04-08 12:30:00,29.4,29.48,29.4,29.46,23200.0,22.3388,22.3996,22.3388,22.3844,23200.0
2005-04-08 12:40:00,29.47,29.49,29.4,29.42,25600.0,22.392,22.4072,22.3388,22.354,25600.0
2005-04-08 12:50:00,29.41,29.44,29.34,29.35,67600.0,22.3464,22.3692,22.2932,22.3008,67600.0
2005-04-08 13:00:00,29.37,29.41,29.36,29.36,28500.0,22.316,22.3464,22.3084,22.3084,28500.0
2005-04-08 13:10:00,29.35,29.42,29.33,29.38,32900.0,22.3008,22.354,22.2856,22.3236,32900.0
2005-04-08 13:20:00,29.38,29.41,29.35,29.36,18500.0,22.3236,22.3464,22.3008,22.3084,18500.0
2005-04-08 13:30:00,29.38,29.41,29.34,29.39,78200.0,22.3236,22.3464,22.2932,22.3312,78200.0
2005-04-08 13:40:00,29.38,29.4,29.35,29.37,64200.0,22.3236,22.3388,22.3008,22.316,64200.0
2005-04-08 13:50:00,29.39,29.39,29.35,29.36,29200.0,22.3312,22.3312,22.3008,22.3084,29200.0
2005-04-08 14:00:00,29.36,29.37,29.31,29.33,28100.0,22.3084,22.316,22.2704,22.2856,28100.0
2005-04-08 14:10:00,29.34,29.37,29.32,29.32,20900.0,22.2932,22.316,22.278,22.278,20900.0
2005-04-08 14:20:00,29.34,29.34,29.31,29.31,29100.0,22.2932,22.2932,22.2704,22.2704,29100.0
2005-04-08 14:30:00,29.3,29.31,29.26,29.26,34100.0,22.2628,22.2704,22.2324,22.2324,34100.0
2005-04-08 14:40:00,29.26,29.3,29.26,29.29,18100.0,22.2324,22.2628,22.2324,22.2552,18100.0
2005-04-08 14:50:00,29.29,29.3,29.27,29.28,18900.0,22.2552,22.2628,22.24,22.2476,18900.0
2005-04-08 15:00:00,29.28,29.32,29.25,29.3,44000.0,22.2476,22.278,22.2248,22.2628,44000.0
2005-04-08 15:10:00,29.31,29.31,29.24,29.24,51200.0,22.2704,22.2704,22.2172,22.2172,51200.0
2005-04-08 15:20:00,29.24,29.25,29.12,29.18,69000.0,22.2172,22.2248,22.126,22.1716,69000.0
2005-04-08 15:30:00,29.19,29.22,29.15,29.18,104900.0,22.1792,22.202,22.1488,22.1716,104900.0
2005-04-08 15:40:00,29.18,29.18,29.1,29.1,102100.0,22.1716,22.1716,22.1108,22.1108,102100.0
2005-04-08 15:50:00,29.1,29.11,29.08,29.1,110900.0,22.1108,22.1184,22.0956,22.1108,110900.0
2005-04-11 09:30:00,29.45,29.45,29.11,29.14,128500.0,22.3768,22.3768,22.1184,22.1412,128500.0
2005-04-11 09:40:00,29.13,29.14,28.99,28.99,139100.0,22.1336,22.1412,22.0272,22.0272,139100.0
2005-04-11 09:50:00,28.99,29.08,28.81,28.89,196200.0,22.0272,22.0956,21.8905,21.9513,196200.0
2005-04-11 10:00:00,28.87,29.0,28.78,28.79,110900.0,21.9361,22.0348,21.8677,21.8753,110900.0
2005-04-11 10:10:00,28.79,28.79,28.65,28.72,78200.0,21.8753,21.8753,21.7689,21.8221,78200.0
2005-04-11 10:20:00,28.73,28.73,28.69,28.72,98200.0,21.8297,21.8297,21.7993,21.8221,98200.0
2005-04-11 10:30:00,28.71,28.86,28.71,28.75,61200.0,21.8145,21.9285,21.8145,21.8449,61200.0
2005-04-11 10:40:00,28.74,28.76,28.69,28.76,35100.0,21.8373,21.8525,21.7993,21.8525,35100.0
2005-04-11 10:50:00,28.73,28.77,28.69,28.7,42300.0,21.8297,21.8601,21.7993,21.8069,42300.0
2005-04-11 11:00:00,28.71,28.75,28.68,28.72,28600.0,21.8145,21.8449,21.7917,21.8221,28600.0
2005-04-11 11:10:00,28.7,28.74,28.65,28.73,41600.0,21.8069,21.8373,21.7689,21.8297,41600.0
2005-04-11 11:20:00,28.73,28.73,28.69,28.71,40500.0,21.8297,21.8297,21.7993,21.8145,40500.0
2005-04-11 11:30:00,28.7,28.8,28.68,28.78,50600.0,21.8069,21.8829,21.7917,21.8677,50600.0
2005-04-11 11:40:00,28.77,28.78,28.71,28.71,40400.0,21.8601,21.8677,21.8145,21.8145,40400.0
2005-04-11 11:50:00,28.71,28.77,28.69,28.69,42700.0,21.8145,21.8601,21.7993,21.7993,42700.0
2005-04-11 12:00:00,28.7,28.75,28.66,28.75,93600.0,21.8069,21.8449,21.7765,21.8449,93600.0
2005-04-11 12:10:00,28.75,28.87,28.75,28.85,72900.0,21.8449,21.9361,21.8449,21.9209,72900.0
2005-04-11 12:20:00,28.85,28.9,28.81,28.89,87900.0,21.9209,21.9589,21.8905,21.9513,87900.0
2005-04-11 12:30:00,28.89,28.96,28.77,28.78,78900.0,21.9513,22.0045,21.8601,21.8677,78900.0
2005-04-11 12:40:00,28.8,28.84,28.78,28.79,44300.0,21.8829,21.9133,21.8677,21.8753,44300.0
2005-04-11 12:50:00,28.79,28.86,28.79,28.84,24000.0,21.8753,21.9285,21.8753,21.9133,24000.0
2005-04-11 13:00:00,28.83,28.86,28.78,28.79,55900.0,21.9057,21.9285,21.8677,21.8753,55900.0
2005-04-11 13:10:00,28.78,28.81,28.76,28.78,19500.0,21.8677,21.8905,21.8525,21.8677,19500.0
2005-04-11 13:20:00,28.79,28.81,28.72,28.81,41800.0,21.8753,21.8905,21.8221,21.8905,41800.0
2005-04-11 13:30:00,28.81,28.89,28.77,28.86,41500.0,21.8905,21.9513,21.8601,21.9285,41500.0
2005-04-11 13:40:00,28.86,28.87,28.79,28.8,57600.0,21.9285,21.9361,21.8753,21.8829,57600.0
2005-04-11 13:50:00,28.79,28.8,28.72,28.75,37700.0,21.8753,21.8829,21.8221,21.8449,37700.0
2005-04-11 14:00:00,28.75,28.83,28.75,28.8,55600.0,21.8449,21.9057,21.8449,21.8829,55600.0
2005-04-11 14:10:00,28.8,28.83,28.79,28.81,41900.0,21.8829,21.9057,21.8753,21.8905,41900.0
2005-04-11 14:20:00,28.8,28.83,28.79,28.8,39300.0,21.8829,21.9057,21.8753,21.8829,39300.0
2005-04-11 14:30:00,28.81,28.89,28.8,28.88,108600.0,21.8905,21.9513,21.8829,21.9437,108600.0
2005-04-11 14:40:00,28.87,28.94,28.87,28.9,98000.0,21.9361,21.9893,21.9361,21.9589,98000.0
2005-04-11 14:50:00,28.9,28.93,28.87,28.89,90000.0,21.9589,21.9817,21.9361,21.9513,90000.0
2005-04-11 15:00:00,28.89,28.9,28.85,28.89,43200.0,21.9513,21.9589,21.9209,21.9513,43200.0
2005-04-11 15:10:00,28.87,28.89,28.8,28.81,75800.0,21.9361,21.9513,21.8829,21.8905,75800.0
2005-04-11 15:20:00,28.8,28.87,28.8,28.82,60300.0,21.8829,21.9361,21.8829,21.8981,60300.0
2005-04-11 15:30:00,28.83,28.83,28.77,28.83,87300.0,21.9057,21.9057,21.8601,21.9057,87300.0
2005-04-11 15:40:00,28.83,28.84,28.72,28.83,112000.0,21.9057,21.9133,21.8221,21.9057,112000.0
2005-04-11 15:50:00,28.81,28.81,28.71,28.72,173300.0,21.8905,21.8905,21.8145,21.8221,173300.0
2005-04-12 09:30:00,28.75,28.76,28.46,28.68,101100.0,21.8449,21.8525,21.6245,21.7917,101100.0
2005-04-12 09:40:00,28.75,28.99,28.73,28.9,76800.0,21.8449,22.0272,21.8297,21.9589,76800.0
2005-04-12 09:50:00,28.9,28.95,28.85,28.85,59100.0,21.9589,21.9969,21.9209,21.9209,59100.0
2005-04-12 10:00:00,28.85,28.97,28.85,28.87,44300.0,21.9209,22.012,21.9209,21.9361,44300.0
2005-04-12 10:10:00,28.88,29.0,28.87,29.0,49300.0,21.9437,22.0348,21.9361,22.0348,49300.0
2005-04-12 10:20:00,29.0,29.08,28.92,28.95,48200.0,22.0348,22.0956,21.9741,21.9969,48200.0
2005-04-12 10:30:00,28.95,28.97,28.87,28.87,69400.0,21.9969,22.012,21.9361,21.9361,69400.0
2005-04-12 10:40:00,28.86,28.89,28.78,28.8,48500.0,21.9285,21.9513,21.8677,21.8829,48500.0
2005-04-12 10:50:00,28.77,28.8,28.7,28.76,55600.0,21.8601,21.8829,21.8069,21.8525,55600.0
2005-04-12 11:00:00,28.77,28.83,28.76,28.8,30900.0,21.8601,21.9057,21.8525,21.8829,30900.0
2005-04-12 11:10:00,28.8,28.8,28.59,28.63,82700.0,21.8829,21.8829,21.7233,21.7537,82700.0
2005-04-12 11:20:00,28.63,28.73,28.61,28.7,39300.0,21.7537,21.8297,21.7385,21.8069,39300.0
2005-04-12 11:30:00,28.7,28.72,28.57,28.61,186300.0,21.8069,21.8221,21.7081,21.7385,186300.0
2005-04-12 11:40:00,28.61,28.67,28.59,28.66,29300.0,21.7385,21.7841,21.7233,21.7765,29300.0
2005-04-12 11:50:00,28.66,28.7,28.65,28.67,19600.0,21.7765,21.8069,21.7689,21.7841,19600.0
2005-04-12 12:00:00,28.66,28.69,28.58,28.64,29800.0,21.7765,21.7993,21.7157,21.7613,29800.0
2005-04-12 12:10:00,28.64,28.64,28.57,28.58,30400.0,21.7613,21.7613,21.7081,21.7157,30400.0
2005-04-12 12:20:00,28.61,28.61,28.52,28.59,50200.0,21.7385,21.7385,21.6701,21.7233,50200.0
2005-04-12 12:30:00,28.59,28.67,28.59,28.66,39900.0,21.7233,21.7841,21.7233,21.7765,39900.0
2005-04-12 12:40:00,28.67,28.73,28.65,28.67,64500.0,21.7841,21.8297,21.7689,21.7841,64500.0
2005-04-12 12:50:00,28.69,28.73,28.66,28.67,58100.0,21.7993,21.8297,21.7765,21.7841,58100.0
2005-04-12 13:00:00,28.67,28.69,28.62,28.64,36100.0,21.7841,21.7993,21.7461,21.7613,36100.0
2005-04-12 13:10:00,28.64,28.68,28.59,28.65,26800.0,21.7613,21.7917,21.7233,21.7689,26800.0
2005-04-12 13:20:00,28.65,28.71,28.64,28.64,30400.0,21.7689,21.8145,21.7613,21.7613,30400.0
2005-04-12 13:30:00,28.65,28.67,28.58,28.64,37400.0,21.7689,21.7841,21.7157,21.7613,37400.0
2005-04-12 13:40:00,28.65,28.65,28.56,28.57,64100.0,21.7689,21.7689,21.7005,21.7081,64100.0
2005-04-12 13:50:00,28.57,28.59,28.51,28.52,67300.0,21.7081,21.7233,21.6625,21.6701,67300.0
2005-04-12 14:00:00,28.52,28.67,28.41,28.67,236000.0,21.6701,21.7841,21.5865,21.7841,236000.0
2005-04-12 14:10:00,28.67,28.9,28.67,28.9,175300.0,21.7841,21.9589,21.7841,21.9589,175300.0
2005-04-12 14:20:00,28.89,28.98,28.8,28.92,166000.0,21.9513,22.0196,21.8829,21.9741,166000.0
2005-04-12 14:30:00,28.92,29.13,28.88,29.13,185400.0,21.9741,22.1336,21.9437,22.1336,185400.0
2005-04-12 14:40:00,29.14,29.49,29.12,29.48,196700.0,22.1412,22.4072,22.126,22.3996,196700.0
2005-04-12 14:50:00,29.46,29.64,29.42,29.58,191600.0,22.3844,22.5211,22.354,22.4755,191600.0
2005-04-12 15:00:00,29.6,29.78,29.59,29.76,156700.0,22.4907,22.6275,22.4831,22.6123,156700.0
2005-04-12 15:10:00,29.79,29.83,29.73,29.83,199000.0,22.6351,22.6655,22.5895,22.6655,199000.0
2005-04-12 15:20:00,29.83,29.86,29.74,29.86,103200.0,22.6655,22.6883,22.5971,22.6883,103200.0
2005-04-12 15:30:00,29.87,30.0,29.85,29.91,187600.0,22.6959,22.7947,22.6807,22.7263,187600.0
2005-04-12 15:40:00,29.91,29.92,29.71,29.8,178900.0,22.7263,22.7339,22.5743,22.6427,178900.0
2005-04-12 15:50:00,29.79,29.85,29.61,29.65,407500.0,22.6351,22.6807,22.4983,22.5287,407500.0
2005-04-13 09:30:00,29.97,29.97,29.5,29.5,114400.0,22.7719,22.7719,22.4148,22.4148,114400.0
2005-04-13 09:40:00,29.45,29.76,29.44,29.7,122100.0,22.3768,22.6123,22.3692,22.5667,122100.0
2005-04-13 09:50:00,29.7,29.72,29.53,29.53,122100.0,22.5667,22.5819,22.4375,22.4375,122100.0
2005-04-13 10:00:00,29.52,29.55,29.45,29.49,131900.0,22.43,22.4527,22.3768,22.4072,131900.0
2005-04-13 10:10:00,29.51,29.61,29.49,29.6,135100.0,22.4224,22.4983,22.4072,22.4907,135100.0
2005-04-13 10:20:00,29.59,29.69,29.58,29.62,63200.0,22.4831,22.5591,22.4755,22.5059,63200.0
2005-04-13 10:30:00,29.62,29.75,29.61,29.7,139500.0,22.5059,22.6047,22.4983,22.5667,139500.0
2005-04-13 10:40:00,29.71,29.73,29.59,29.6,84200.0,22.5743,22.5895,22.4831,22.4907,84200.0
2005-04-13 10:50:00,29.6,29.62,29.55,29.57,123100.0,22.4907,22.5059,22.4527,22.4679,123100.0
2005-04-13 11:00:00,29.6,29.6,29.44,29.49,108100.0,22.4907,22.4907,22.3692,22.4072,108100.0
2005-04-13 11:10:00,29.51,29.57,29.49,29.55,60100.0,22.4224,22.4679,22.4072,22.4527,60100.0
2005-04-13 11:20:00,29.57,29.59,29.49,29.59,35700.0,22.4679,22.4831,22.4072,22.4831,35700.0
2005-04-13 11:30:00,29.59,29.64,29.55,29.55,43200.0,22.4831,22.5211,22.4527,22.4527,43200.0
2005-04-13 11:40:00,29.55,29.58,29.51,29.56,42100.0,22.4527,22.4755,22.4224,22.4603,42100.0
2005-04-13 11:50:00,29.56,29.56,29.45,29.45,25200.0,22.4603,22.4603,22.3768,22.3768,25200.0
2005-04-13 12:00:00,29.45,29.51,29.4,29.41,69700.0,22.3768,22.4224,22.3388,22.3464,69700.0
2005-04-13 12:10:00,29.41,29.52,29.4,29.42,42500.0,22.3464,22.43,22.3388,22.354,42500.0
2005-04-13 12:20:00,29.42,29.48,29.4,29.48,36400.0,22.354,22.3996,22.3388,22.3996,36400.0
2005-04-13 12:30:00,29.49,29.49,29.42,29.47,46100.0,22.4072,22.4072,22.354,22.392,46100.0
2005-04-13 12:40:00,29.47,29.5,29.45,29.48,26400.0,22.392,22.4148,22.3768,22.3996,26400.0
2005-04-13 12:50:00,29.49,29.59,29.48,29.58,34200.0,22.4072,22.4831,22.3996,22.4755,34200.0
2005-04-13 13:00:00,29.59,29.6,29.46,29.46,39300.0,22.4831,22.4907,22.3844,22.3844,39300.0
2005-04-13 13:10:00,29.45,29.45,29.31,29.39,73600.0,22.3768,22.3768,22.2704,22.3312,73600.0
2005-04-13 13:20:00,29.39,29.39,29.2,29.33,54900.0,22.3312,22.3312,22.1868,22.2856,54900.0
2005-04-13 13:30:00,29.29,29.31,29.17,29.23,49700.0,22.2552,22.2704,22.164,22.2096,49700.0
2005-04-13 13:40:00,29.23,29.29,29.11,29.11,47900.0,22.2096,22.2552,22.1184,22.1184,47900.0
2005-04-13 13:50:00,29.11,29.12,29.07,29.12,48100.0,22.1184,22.126,22.088,22.126,48100.0
2005-04-13 14:00:00,29.1,29.21,29.1,29.2,31900.0,22.1108,22.1944,22.1108,22.1868,31900.0
2005-04-13 14:10:00,29.2,29.2,29.07,29.09,37100.0,22.1868,22.1868,22.088,22.1032,37100.0
2005-04-13 14:20:00,29.11,29.18,29.09,29.13,18500.0,22.1184,22.1716,22.1032,22.1336,18500.0
2005-04-13 14:30:00,29.15,29.17,29.1,29.16,20700.0,22.1488,22.164,22.1108,22.1564,20700.0
2005-04-13 14:40:00,29.13,29.13,29.06,29.09,50300.0,22.1336,22.1336,22.0804,22.1032,50300.0
2005-04-13 14:50:00,29.08,29.11,28.99,29.11,81600.0,22.0956,22.1184,22.0272,22.1184,81600.0
2005-04-13 15:00:00,29.09,29.12,28.98,28.98,75000.0,22.1032,22.126,22.0196,22.0196,75000.0
2005-04-13 15:10:00,28.98,29.0,28.93,28.94,47800.0,22.0196,22.0348,21.9817,21.9893,47800.0
2005-04-13 15:20:00,28.94,29.05,28.94,29.02,61700.0,21.9893,22.0728,21.9893,22.05,61700.0
2005-04-13 15:30:00,29.02,29.02,28.96,28.99,30100.0,22.05,22.05,22.0045,22.0272,30100.0
2005-04-13 15:40:00,28.99,29.12,28.98,29.12,49600.0,22.0272,22.126,22.0196,22.126,49600.0
2005-04-13 15:50:00,29.14,29.14,28.98,28.98,89800.0,22.1412,22.1412,22.0196,22.0196,89800.0
2005-04-14 09:30:00,29.2,29.2,28.96,28.96,59600.0,22.1868,22.1868,22.0045,22.0045,59600.0
2005-04-14 09:40:00,28.96,29.1,28.87,29.1,49100.0,22.0045,22.1108,21.9361,22.1108,49100.0
2005-04-14 09:50:00,29.1,29.11,29.0,29.0,82300.0,22.1108,22.1184,22.0348,22.0348,82300.0
2005-04-14 10:00:00,29.0,29.04,28.97,28.97,62100.0,22.0348,22.0652,22.012,22.012,62100.0
2005-04-14 10:10:00,28.97,29.01,28.94,28.98,30600.0,22.012,22.0424,21.9893,22.0196,30600.0
2005-04-14 10:20:00,28.98,29.01,28.93,28.96,24100.0,22.0196,22.0424,21.9817,22.0045,24100.0
2005-04-14 10:30:00,28.97,28.97,28.82,28.84,42700.0,22.012,22.012,21.8981,21.9133,42700.0
2005-04-14 10:40:00,28.85,28.87,28.8,28.85,45900.0,21.9209,21.9361,21.8829,21.9209,45900.0
2005-04-14 10:50:00,28.85,28.93,28.8,28.9,40100.0,21.9209,21.9817,21.8829,21.9589,40100.0
2005-04-14 11:00:00,28.89,28.9,28.7,28.78,49300.0,21.9513,21.9589,21.8069,21.8677,49300.0
2005-04-14 11:10:00,28.77,28.79,28.68,28.72,25900.0,21.8601,21.8753,21.7917,21.8221,25900.0
2005-04-14 11:20:00,28.72,28.72,28.55,28.57,56900.0,21.8221,21.8221,21.6929,21.7081,56900.0
2005-04-14 11:30:00,28.56,28.65,28.51,28.65,102200.0,21.7005,21.7689,21.6625,21.7689,102200.0
2005-04-14 11:40:00,28.65,28.75,28.64,28.75,69300.0,21.7689,21.8449,21.7613,21.8449,69300.0
2005-04-14 11:50:00,28.75,28.75,28.67,28.7,74300.0,21.8449,21.8449,21.7841,21.8069,74300.0
2005-04-14 12:00:00,28.7,28.71,28.58,28.59,69900.0,21.8069,21.8145,21.7157,21.7233,69900.0
2005-04-14 12:10:00,28.59,28.68,28.54,28.54,63500.0,21.7233,21.7917,21.6853,21.6853,63500.0
2005-04-14 12:20:00,28.56,28.58,28.44,28.45,86400.0,21.7005,21.7157,21.6093,21.6169,86400.0
2005-04-14 12:30:00,28.44,28.58,28.44,28.52,65700.0,21.6093,21.7157,21.6093,21.6701,65700.0
2005-04-14 12:40:00,28.53,28.58,28.49,28.49,78500.0,21.6777,21.7157,21.6473,21.6473,78500.0
2005-04-14 12:50:00,28.48,28.48,28.28,28.4,47100.0,21.6397,21.6397,21.4878,21.579,47100.0
2005-04-14 13:00:00,28.39,28.42,28.3,28.31,53600.0,21.5714,21.5941,21.503,21.5106,53600.0
2005-04-14 13:10:00,28.31,28.31,28.17,28.26,59800.0,21.5106,21.5106,21.4042,21.4726,59800.0
2005-04-14 13:20:00,28.26,28.28,28.11,28.14,75500.0,21.4726,21.4878,21.3586,21.3814,75500.0
2005-04-14 13:30:00,28.11,28.12,27.5,27.89,132300.0,21.3586,21.3662,20.8951,21.1914,132300.0
2005-04-14 13:40:00,27.95,28.1,27.85,27.94,99600.0,21.237,21.351,21.161,21.2294,99600.0
2005-04-14 13:50:00,27.94,28.01,27.88,27.95,50900.0,21.2294,21.2826,21.1838,21.237,50900.0
2005-04-14 14:00:00,27.95,28.02,27.95,28.02,36000.0,21.237,21.2902,21.237,21.2902,36000.0
2005-04-14 14:10:00,28.02,28.28,28.02,28.27,65400.0,21.2902,21.4878,21.2902,21.4802,65400.0
2005-04-14 14:20:00,28.26,28.36,28.24,28.36,43500.0,21.4726,21.5486,21.4574,21.5486,43500.0
2005-04-14 14:30:00,28.4,28.42,28.34,28.38,78400.0,21.579,21.5941,21.5334,21.5638,78400.0
2005-04-14 14:40:00,28.38,28.45,28.35,28.4,73800.0,21.5638,21.6169,21.541,21.579,73800.0
2005-04-14 14:50:00,28.38,28.39,28.29,28.34,42000.0,21.5638,21.5714,21.4954,21.5334,42000.0
2005-04-14 15:00:00,28.34,28.34,28.16,28.17,46700.0,21.5334,21.5334,21.3966,21.4042,46700.0
2005-04-14 15:10:00,28.14,28.14,28.0,28.04,159400.0,21.3814,21.3814,21.275,21.3054,159400.0
2005-04-14 15:20:00,28.04,28.09,27.98,27.99,95000.0,21.3054,21.3434,21.2598,21.2674,95000.0
2005-04-14 15:30:00,28.0,28.0,27.79,27.88,171600.0,21.275,21.275,21.1155,21.1838,171600.0
2005-04-14 15:40:00,27.89,27.89,27.8,27.81,107400.0,21.1914,21.1914,21.1231,21.1307,107400.0
2005-04-14 15:50:00,27.81,27.87,27.79,27.79,168000.0,21.1307,21.1762,21.1155,21.1155,168000.0
2005-04-15 09:30:00,28.0,28.08,27.91,27.95,137200.0,21.275,21.3358,21.2066,21.237,137200.0
2005-04-15 09:40:00,27.95,27.95,27.73,27.81,113300.0,21.237,21.237,21.0699,21.1307,113300.0
2005-04-15 09:50:00,27.81,28.0,27.79,27.85,121400.0,21.1307,21.275,21.1155,21.161,121400.0
2005-04-15 10:00:00,27.87,27.97,27.75,27.76,61200.0,21.1762,21.2522,21.0851,21.0927,61200.0
2005-04-15 10:10:00,27.76,27.83,27.7,27.74,74000.0,21.0927,21.1459,21.0471,21.0775,74000.0
2005-04-15 10:20:00,27.75,27.75,27.5,27.66,90400.0,21.0851,21.0851,20.8951,21.0167,90400.0
2005-04-15 10:30:00,27.67,27.8,27.67,27.78,104400.0,21.0243,21.1231,21.0243,21.1079,104400.0
2005-04-15 10:40:00,27.8,27.97,27.78,27.78,115300.0,21.1231,21.2522,21.1079,21.1079,115300.0
2005-04-15 10:50:00,27.77,27.85,27.7,27.79,65700.0,21.1003,21.161,21.0471,21.1155,65700.0
2005-04-15 11:00:00,27.78,27.81,27.66,27.72,62600.0,21.1079,21.1307,21.0167,21.0623,62600.0
2005-04-15 11:10:00,27.77,27.77,27.66,27.66,41300.0,21.1003,21.1003,21.0167,21.0167,41300.0
2005-04-15 11:20:00,27.69,27.7,27.53,27.54,40100.0,21.0395,21.0471,20.9179,20.9255,40100.0
2005-04-15 11:30:00,27.54,27.55,27.26,27.27,97500.0,20.9255,20.9331,20.7128,20.7204,97500.0
2005-04-15 11:40:00,27.27,27.3,27.24,27.24,48600.0,20.7204,20.7431,20.6976,20.6976,48600.0
2005-04-15 11:50:00,27.23,27.26,27.1,27.19,83200.0,20.69,20.7128,20.5912,20.6596,83200.0
2005-04-15 12:00:00,27.24,27.25,26.85,27.19,121000.0,20.6976,20.7052,20.4012,20.6596,121000.0
2005-04-15 12:10:00,27.19,27.19,27.02,27.04,59300.0,20.6596,20.6596,20.5304,20.5456,59300.0
2005-04-15 12:20:00,27.04,27.06,26.94,26.98,51100.0,20.5456,20.5608,20.4696,20.5,51100.0
2005-04-15 12:30:00,26.97,27.05,26.96,27.0,46700.0,20.4924,20.5532,20.4848,20.5152,46700.0
2005-04-15 12:40:00,27.0,27.1,27.0,27.05,25400.0,20.5152,20.5912,20.5152,20.5532,25400.0
2005-04-15 12:50:00,27.06,27.07,26.87,26.91,40700.0,20.5608,20.5684,20.4164,20.4468,40700.0
2005-04-15 13:00:00,26.92,27.0,26.85,26.89,74100.0,20.4544,20.5152,20.4012,20.4316,74100.0
2005-04-15 13:10:00,26.93,27.0,26.89,26.94,89300.0,20.462,20.5152,20.4316,20.4696,89300.0
2005-04-15 13:20:00,26.94,27.07,26.89,27.02,51500.0,20.4696,20.5684,20.4316,20.5304,51500.0
2005-04-15 13:30:00,27.03,27.12,27.01,27.07,69600.0,20.538,20.6064,20.5228,20.5684,69600.0
2005-04-15 13:40:00,27.09,27.14,27.01,27.02,48800.0,20.5836,20.6216,20.5228,20.5304,48800.0
2005-04-15 13:50:00,27.02,27.05,26.98,27.02,31300.0,20.5304,20.5532,20.5,20.5304,31300.0
2005-04-15 14:00:00,27.0,27.12,27.0,27.09,30700.0,20.5152,20.6064,20.5152,20.5836,30700.0
2005-04-15 14:10:00,27.1,27.25,27.07,27.23,57400.0,20.5912,20.7052,20.5684,20.69,57400.0
2005-04-15 14:20:00,27.2,27.29,27.1,27.16,30200.0,20.6672,20.7355,20.5912,20.6368,30200.0
2005-04-15 14:30:00,27.17,27.18,27.05,27.06,48600.0,20.6444,20.652,20.5532,20.5608,48600.0
2005-04-15 14:40:00,27.06,27.11,27.0,27.1,37000.0,20.5608,20.5988,20.5152,20.5912,37000.0
2005-04-15 14:50:00,27.09,27.09,27.0,27.07,50800.0,20.5836,20.5836,20.5152,20.5684,50800.0
2005-04-15 15:00:00,27.06,27.13,27.04,27.05,59900.0,20.5608,20.614,20.5456,20.5532,59900.0
2005-04-15 15:10:00,27.06,27.07,26.97,26.98,71200.0,20.5608,20.5684,20.4924,20.5,71200.0
2005-04-15 15:20:00,26.98,27.05,26.97,26.97,43300.0,20.5,20.5532,20.4924,20.4924,43300.0
2005-04-15 15:30:00,26.97,27.01,26.96,26.97,74500.0,20.4924,20.5228,20.4848,20.4924,74500.0
2005-04-15 15:40:00,26.96,26.97,26.87,26.88,104500.0,20.4848,20.4924,20.4164,20.424,104500.0
2005-04-15 15:50:00,26.88,26.92,26.83,26.86,160400.0,20.424,20.4544,20.386,20.4088,160400.0
2005-04-18 09:30:00,27.2,27.58,27.16,27.45,149400.0,20.6672,20.9559,20.6368,20.8571,149400.0
2005-04-18 09:40:00,27.48,27.48,27.32,27.41,155400.0,20.8799,20.8799,20.7583,20.8267,155400.0
2005-04-18 09:50:00,27.42,27.66,27.39,27.49,160100.0,20.8343,21.0167,20.8115,20.8875,160100.0
2005-04-18 10:00:00,27.49,27.5,27.15,27.3,115700.0,20.8875,20.8951,20.6292,20.7431,115700.0
2005-04-18 10:10:00,27.3,27.53,27.3,27.52,164700.0,20.7431,20.9179,20.7431,20.9103,164700.0
2005-04-18 10:20:00,27.51,27.6,27.5,27.59,110800.0,20.9027,20.9711,20.8951,20.9635,110800.0
2005-04-18 10:30:00,27.6,27.8,27.6,27.63,86000.0,20.9711,21.1231,20.9711,20.9939,86000.0
2005-04-18 10:40:00,27.63,27.65,27.5,27.53,62700.0,20.9939,21.0091,20.8951,20.9179,62700.0
2005-04-18 10:50:00,27.53,27.62,27.47,27.57,50500.0,20.9179,20.9863,20.8723,20.9483,50500.0
2005-04-18 11:00:00,27.59,27.65,27.54,27.56,44400.0,20.9635,21.0091,20.9255,20.9407,44400.0
2005-04-18 11:10:00,27.57,27.59,27.41,27.46,71100.0,20.9483,20.9635,20.8267,20.8647,71100.0
2005-04-18 11:20:00,27.45,27.52,27.33,27.44,37900.0,20.8571,20.9103,20.7659,20.8495,37900.0
2005-04-18 11:30:00,27.45,27.48,27.28,27.3,59600.0,20.8571,20.8799,20.7279,20.7431,59600.0
2005-04-18 11:40:00,27.3,27.36,27.1,27.18,121400.0,20.7431,20.7887,20.5912,20.652,121400.0
2005-04-18 11:50:00,27.17,27.31,27.13,27.18,77800.0,20.6444,20.7507,20.614,20.652,77800.0
2005-04-18 12:00:00,27.16,27.26,27.15,27.23,38000.0,20.6368,20.7128,20.6292,20.69,38000.0
2005-04-18 12:10:00,27.23,27.29,27.19,27.26,43500.0,20.69,20.7355,20.6596,20.7128,43500.0
2005-04-18 12:20:00,27.26,27.29,27.19,27.26,49300.0,20.7128,20.7355,20.6596,20.7128,49300.0
2005-04-18 12:30:00,27.25,27.3,27.25,27.29,29100.0,20.7052,20.7431,20.7052,20.7355,29100.0
2005-04-18 12:40:00,27.29,27.5,27.29,27.38,94400.0,20.7355,20.8951,20.7355,20.8039,94400.0
2005-04-18 12:50:00,27.38,27.54,27.35,27.54,64600.0,20.8039,20.9255,20.7811,20.9255,64600.0
2005-04-18 13:00:00,27.54,27.56,27.43,27.49,66200.0,20.9255,20.9407,20.8419,20.8875,66200.0
2005-04-18 13:10:00,27.49,27.49,27.34,27.35,32200.0,20.8875,20.8875,20.7735,20.7811,32200.0
2005-04-18 13:20:00,27.35,27.43,27.3,27.37,68300.0,20.7811,20.8419,20.7431,20.7963,68300.0
2005-04-18 13:30:00,27.38,27.43,27.31,27.31,26100.0,20.8039,20.8419,20.7507,20.7507,26100.0
2005-04-18 13:40:00,27.3,27.39,27.3,27.39,25500.0,20.7431,20.8115,20.7431,20.8115,25500.0
2005-04-18 13:50:00,27.4,27.45,27.36,27.36,50100.0,20.8191,20.8571,20.7887,20.7887,50100.0
2005-04-18 14:00:00,27.38,27.54,27.38,27.44,49400.0,20.8039,20.9255,20.8039,20.8495,49400.0
2005-04-18 14:10:00,27.42,27.5,27.41,27.44,40100.0,20.8343,20.8951,20.8267,20.8495,40100.0
2005-04-18 14:20:00,27.44,27.46,27.37,27.43,31400.0,20.8495,20.8647,20.7963,20.8419,31400.0
2005-04-18 14:30:00,27.43,27.44,27.39,27.43,19800.0,20.8419,20.8495,20.8115,20.8419,19800.0
2005-04-18 14:40:00,27.43,27.51,27.38,27.42,28900.0,20.8419,20.9027,20.8039,20.8343,28900.0
2005-04-18 14:50:00,27.43,27.45,27.41,27.43,42500.0,20.8419,20.8571,20.8267,20.8419,42500.0
2005-04-18 15:00:00,27.43,27.46,27.38,27.4,75400.0,20.8419,20.8647,20.8039,20.8191,75400.0
2005-04-18 15:10:00,27.39,27.55,27.39,27.52,56600.0,20.8115,20.9331,20.8115,20.9103,56600.0
2005-04-18 15:20:00,27.52,27.65,27.49,27.65,108200.0,20.9103,21.0091,20.8875,21.0091,108200.0
2005-04-18 15:30:00,27.64,27.77,27.55,27.59,194100.0,21.0015,21.1003,20.9331,20.9635,194100.0
2005-04-18 15:40:00,27.55,27.76,27.55,27.75,156300.0,20.9331,21.0927,20.9331,21.0851,156300.0
2005-04-18 15:50:00,27.74,27.77,27.45,27.5,217900.0,21.0775,21.1003,20.8571,20.8951,217900.0
2005-04-19 09:30:00,27.64,28.09,27.64,28.0,285900.0,21.0015,21.3434,21.0015,21.275,285900.0
2005-04-19 09:40:00,28.1,28.11,27.81,28.03,276200.0,21.351,21.3586,21.1307,21.2978,276200.0
2005-04-19 09:50:00,28.03,28.39,28.0,28.2,227500.0,21.2978,21.5714,21.275,21.427,227500.0
2005-04-19 10:00:00,28.22,28.45,28.22,28.36,151100.0,21.4422,21.6169,21.4422,21.5486,151100.0
2005-04-19 10:10:00,28.36,28.7,28.31,28.67,128600.0,21.5486,21.8069,21.5106,21.7841,128600.0
2005-04-19 10:20:00,28.67,28.8,28.58,28.76,118300.0,21.7841,21.8829,21.7157,21.8525,118300.0
2005-04-19 10:30:00,28.76,28.83,28.6,28.68,115100.0,21.8525,21.9057,21.7309,21.7917,115100.0
2005-04-19 10:40:00,28.68,28.78,28.39,28.48,83700.0,21.7917,21.8677,21.5714,21.6397,83700.0
2005-04-19 10:50:00,28.47,28.76,28.46,28.6,78200.0,21.6321,21.8525,21.6245,21.7309,78200.0
2005-04-19 11:00:00,28.6,28.68,28.5,28.66,71600.0,21.7309,21.7917,21.6549,21.7765,71600.0
2005-04-19 11:10:00,28.65,28.73,28.55,28.71,61500.0,21.7689,21.8297,21.6929,21.8145,61500.0
2005-04-19 11:20:00,28.74,28.81,28.67,28.69,62200.0,21.8373,21.8905,21.7841,21.7993,62200.0
2005-04-19 11:30:00,28.69,28.72,28.65,28.67,36200.0,21.7993,21.8221,21.7689,21.7841,36200.0
2005-04-19 11:40:00,28.67,28.76,28.67,28.75,41200.0,21.7841,21.8525,21.7841,21.8449,41200.0
2005-04-19 11:50:00,28.75,28.8,28.7,28.78,86200.0,21.8449,21.8829,21.8069,21.8677,86200.0
2005-04-19 12:00:00,28.77,28.87,28.76,28.86,49200.0,21.8601,21.9361,21.8525,21.9285,49200.0
2005-04-19 12:10:00,28.86,28.95,28.86,28.92,92700.0,21.9285,21.9969,21.9285,21.9741,92700.0
2005-04-19 12:20:00,28.92,28.96,28.82,28.86,119000.0,21.9741,22.0045,21.8981,21.9285,119000.0
2005-04-19 12:30:00,28.92,28.96,28.8,28.86,45500.0,21.9741,22.0045,21.8829,21.9285,45500.0
2005-04-19 12:40:00,28.86,29.0,28.85,29.0,67900.0,21.9285,22.0348,21.9209,22.0348,67900.0
2005-04-19 12:50:00,29.0,29.14,28.96,29.03,161600.0,22.0348,22.1412,22.0045,22.0576,161600.0
2005-04-19 13:00:00,29.03,29.13,29.02,29.07,54500.0,22.0576,22.1336,22.05,22.088,54500.0
2005-04-19 13:10:00,29.07,29.12,28.99,29.09,75100.0,22.088,22.126,22.0272,22.1032,75100.0
2005-04-19 13:20:00,29.08,29.26,29.05,29.21,90000.0,22.0956,22.2324,22.0728,22.1944,90000.0
2005-04-19 13:30:00,29.21,29.37,29.18,29.31,93700.0,22.1944,22.316,22.1716,22.2704,93700.0
2005-04-19 13:40:00,29.29,29.38,29.22,29.34,113700.0,22.2552,22.3236,22.202,22.2932,113700.0
2005-04-19 13:50:00,29.34,29.35,29.23,29.3,103300.0,22.2932,22.3008,22.2096,22.2628,103300.0
2005-04-19 14:00:00,29.3,29.3,29.11,29.17,83400.0,22.2628,22.2628,22.1184,22.164,83400.0
2005-04-19 14:10:00,29.16,29.62,29.13,29.41,194000.0,22.1564,22.5059,22.1336,22.3464,194000.0
2005-04-19 14:20:00,29.41,29.41,29.27,29.28,101100.0,22.3464,22.3464,22.24,22.2476,101100.0
2005-04-19 14:30:00,29.28,29.44,29.22,29.29,80100.0,22.2476,22.3692,22.202,22.2552,80100.0
2005-04-19 14:40:00,29.28,29.34,29.15,29.21,136000.0,22.2476,22.2932,22.1488,22.1944,136000.0
2005-04-19 14:50:00,29.22,29.22,29.01,29.05,115300.0,22.202,22.202,22.0424,22.0728,115300.0
2005-04-19 15:00:00,29.07,29.07,28.82,28.83,188500.0,22.088,22.088,21.8981,21.9057,188500.0
2005-04-19 15:10:00,28.84,28.85,28.61,28.75,157300.0,21.9133,21.9209,21.7385,21.8449,157300.0
2005-04-19 15:20:00,28.75,28.89,28.59,28.7,123400.0,21.8449,21.9513,21.7233,21.8069,123400.0
2005-04-19 15:30:00,28.7,28.8,28.59,28.78,99800.0,21.8069,21.8829,21.7233,21.8677,99800.0
2005-04-19 15:40:00,28.78,28.86,28.76,28.81,70200.0,21.8677,21.9285,21.8525,21.8905,70200.0
2005-04-19 15:50:00,28.8,28.86,28.72,28.79,117500.0,21.8829,21.9285,21.8221,21.8753,117500.0
2005-04-20 09:30:00,29.0,29.0,28.81,28.83,160300.0,22.0348,22.0348,21.8905,21.9057,160300.0
2005-04-20 09:40:00,28.81,28.82,28.5,28.7,198500.0,21.8905,21.8981,21.6549,21.8069,198500.0
2005-04-20 09:50:00,28.7,28.86,28.7,28.84,89500.0,21.8069,21.9285,21.8069,21.9133,89500.0
2005-04-20 10:00:00,28.8,29.24,28.8,29.19,104100.0,21.8829,22.2172,21.8829,22.1792,104100.0
2005-04-20 10:10:00,29.19,29.19,28.92,29.15,78000.0,22.1792,22.1792,21.9741,22.1488,78000.0
2005-04-20 10:20:00,29.17,29.27,29.1,29.16,91000.0,22.164,22.24,22.1108,22.1564,91000.0
2005-04-20 10:30:00,29.2,29.23,29.07,29.15,67900.0,22.1868,22.2096,22.088,22.1488,67900.0
2005-04-20 10:40:00,29.18,29.2,29.11,29.12,40500.0,22.1716,22.1868,22.1184,22.126,40500.0
2005-04-20 10:50:00,29.11,29.17,29.09,29.11,92300.0,22.1184,22.164,22.1032,22.1184,92300.0
2005-04-20 11:00:00,29.09,29.2,29.05,29.08,158000.0,22.1032,22.1868,22.0728,22.0956,158000.0
2005-04-20 11:10:00,29.09,29.1,29.06,29.06,115700.0,22.1032,22.1108,22.0804,22.0804,115700.0
2005-04-20 11:20:00,29.07,29.07,29.0,29.01,74500.0,22.088,22.088,22.0348,22.0424,74500.0
2005-04-20 11:30:00,29.01,29.04,28.97,29.01,80300.0,22.0424,22.0652,22.012,22.0424,80300.0
2005-04-20 11:40:00,29.02,29.06,29.01,29.04,66800.0,22.05,22.0804,22.0424,22.0652,66800.0
2005-04-20 11:50:00,29.04,29.07,29.04,29.05,50100.0,22.0652,22.088,22.0652,22.0728,50100.0
2005-04-20 12:00:00,29.05,29.1,29.03,29.08,35400.0,22.0728,22.1108,22.0576,22.0956,35400.0
2005-04-20 12:10:00,29.08,29.12,29.08,29.12,37400.0,22.0956,22.126,22.0956,22.126,37400.0
2005-04-20 12:20:00,29.12,29.2,29.12,29.17,75100.0,22.126,22.1868,22.126,22.164,75100.0
2005-04-20 12:30:00,29.16,29.17,29.15,29.15,63300.0,22.1564,22.164,22.1488,22.1488,63300.0
2005-04-20 12:40:00,29.15,29.16,29.12,29.13,118600.0,22.1488,22.1564,22.126,22.1336,118600.0
2005-04-20 12:50:00,29.13,29.13,29.02,29.06,70300.0,22.1336,22.1336,22.05,22.0804,70300.0
2005-04-20 13:00:00,29.06,29.1,29.04,29.07,138200.0,22.0804,22.1108,22.0652,22.088,138200.0
2005-04-20 13:10:00,29.07,29.08,29.03,29.05,81600.0,22.088,22.0956,22.0576,22.0728,81600.0
2005-04-20 13:20:00,29.04,29.07,29.0,29.0,32000.0,22.0652,22.088,22.0348,22.0348,32000.0
2005-04-20 13:30:00,29.0,29.02,28.98,29.01,130500.0,22.0348,22.05,22.0196,22.0424,130500.0
2005-04-20 13:40:00,29.01,29.03,28.99,29.0,38600.0,22.0424,22.0576,22.0272,22.0348,38600.0
2005-04-20 13:50:00,29.03,29.03,29.02,29.02,111400.0,22.0576,22.0576,22.05,22.05,111400.0
2005-04-20 14:00:00,29.03,29.03,28.99,29.0,226500.0,22.0576,22.0576,22.0272,22.0348,226500.0
2005-04-20 14:10:00,29.0,29.01,28.91,28.92,110300.0,22.0348,22.0424,21.9665,21.9741,110300.0
2005-04-20 14:20:00,28.92,28.92,28.7,28.72,194000.0,21.9741,21.9741,21.8069,21.8221,194000.0
2005-04-20 14:30:00,28.7,28.85,28.54,28.75,177400.0,21.8069,21.9209,21.6853,21.8449,177400.0
2005-04-20 14:40:00,28.75,28.75,28.55,28.55,72200.0,21.8449,21.8449,21.6929,21.6929,72200.0
2005-04-20 14:50:00,28.56,28.73,28.55,28.72,140300.0,21.7005,21.8297,21.6929,21.8221,140300.0
2005-04-20 15:00:00,28.67,28.8,28.65,28.79,124700.0,21.7841,21.8829,21.7689,21.8753,124700.0
2005-04-20 15:10:00,28.79,28.83,28.72,28.73,152000.0,21.8753,21.9057,21.8221,21.8297,152000.0
2005-04-20 15:20:00,28.73,28.75,28.7,28.71,93900.0,21.8297,21.8449,21.8069,21.8145,93900.0
2005-04-20 15:30:00,28.7,28.8,28.7,28.78,179200.0,21.8069,21.8829,21.8069,21.8677,179200.0
2005-04-20 15:40:00,28.78,28.79,28.74,28.75,246000.0,21.8677,21.8753,21.8373,21.8449,246000.0
2005-04-20 15:50:00,28.74,28.75,28.65,28.67,187600.0,21.8373,21.8449,21.7689,21.7841,187600.0
2005-04-21 09:30:00,28.85,28.99,28.8,28.9,94400.0,21.9209,22.0272,21.8829,21.9589,94400.0
2005-04-21 09:40:00,28.9,29.0,28.9,28.94,48800.0,21.9589,22.0348,21.9589,21.9893,48800.0
2005-04-21 09:50:00,28.94,29.0,28.87,28.99,81100.0,21.9893,22.0348,21.9361,22.0272,81100.0
2005-04-21 10:00:00,28.98,29.08,28.95,29.01,92900.0,22.0196,22.0956,21.9969,22.0424,92900.0
2005-04-21 10:10:00,29.01,29.05,28.97,29.04,176200.0,22.0424,22.0728,22.012,22.0652,176200.0
2005-04-21 10:20:00,29.04,29.13,28.77,28.83,136400.0,22.0652,22.1336,21.8601,21.9057,136400.0
2005-04-21 10:30:00,28.83,28.93,28.8,28.93,111500.0,21.9057,21.9817,21.8829,21.9817,111500.0
2005-04-21 10:40:00,28.94,28.95,28.8,28.83,135700.0,21.9893,21.9969,21.8829,21.9057,135700.0
2005-04-21 10:50:00,28.83,28.9,28.82,28.87,45100.0,21.9057,21.9589,21.8981,21.9361,45100.0
2005-04-21 11:00:00,28.88,29.0,28.88,28.99,49000.0,21.9437,22.0348,21.9437,22.0272,49000.0
2005-04-21 11:10:00,28.99,28.99,28.75,28.76,30100.0,22.0272,22.0272,21.8449,21.8525,30100.0
2005-04-21 11:20:00,28.76,28.95,28.75,28.94,51000.0,21.8525,21.9969,21.8449,21.9893,51000.0
2005-04-21 11:30:00,28.92,29.03,28.92,28.94,82300.0,21.9741,22.0576,21.9741,21.9893,82300.0
2005-04-21 11:40:00,28.94,29.02,28.91,29.0,49600.0,21.9893,22.05,21.9665,22.0348,49600.0
2005-04-21 11:50:00,28.99,29.0,28.95,28.95,35100.0,22.0272,22.0348,21.9969,21.9969,35100.0
2005-04-21 12:00:00,28.94,29.05,28.94,29.01,83600.0,21.9893,22.0728,21.9893,22.0424,83600.0
2005-04-21 12:10:00,29.01,29.04,28.99,29.03,46200.0,22.0424,22.0652,22.0272,22.0576,46200.0
2005-04-21 12:20:00,29.02,29.09,29.01,29.07,74900.0,22.05,22.1032,22.0424,22.088,74900.0
2005-04-21 12:30:00,29.05,29.09,29.02,29.04,46100.0,22.0728,22.1032,22.05,22.0652,46100.0
2005-04-21 12:40:00,29.04,29.06,29.02,29.04,18600.0,22.0652,22.0804,22.05,22.0652,18600.0
2005-04-21 12:50:00,29.04,29.05,29.0,29.03,24100.0,22.0652,22.0728,22.0348,22.0576,24100.0
2005-04-21 13:00:00,29.02,29.09,29.01,29.05,37500.0,22.05,22.1032,22.0424,22.0728,37500.0
2005-04-21 13:10:00,29.05,29.17,29.05,29.13,50700.0,22.0728,22.164,22.0728,22.1336,50700.0
2005-04-21 13:20:00,29.12,29.13,29.0,29.06,43200.0,22.126,22.1336,22.0348,22.0804,43200.0
2005-04-21 13:30:00,29.07,29.3,29.07,29.3,187000.0,22.088,22.2628,22.088,22.2628,187000.0
2005-04-21 13:40:00,29.3,29.48,29.3,29.42,87400.0,22.2628,22.3996,22.2628,22.354,87400.0
2005-04-21 13:50:00,29.43,29.69,29.42,29.54,114400.0,22.3616,22.5591,22.354,22.4451,114400.0
2005-04-21 14:00:00,29.55,29.61,29.5,29.61,97100.0,22.4527,22.4983,22.4148,22.4983,97100.0
2005-04-21 14:10:00,29.64,29.65,29.47,29.47,127300.0,22.5211,22.5287,22.392,22.392,127300.0
2005-04-21 14:20:00,29.47,29.53,29.46,29.46,49300.0,22.392,22.4375,22.3844,22.3844,49300.0
2005-04-21 14:30:00,29.46,29.47,29.38,29.45,66800.0,22.3844,22.392,22.3236,22.3768,66800.0
2005-04-21 14:40:00,29.45,29.52,29.42,29.43,58600.0,22.3768,22.43,22.354,22.3616,58600.0
2005-04-21 14:50:00,29.43,29.47,29.41,29.45,53500.0,22.3616,22.392,22.3464,22.3768,53500.0
2005-04-21 15:00:00,29.45,29.46,29.37,29.39,65300.0,22.3768,22.3844,22.316,22.3312,65300.0
2005-04-21 15:10:00,29.42,29.49,29.42,29.48,78800.0,22.354,22.4072,22.354,22.3996,78800.0
2005-04-21 15:20:00,29.47,29.53,29.43,29.44,134700.0,22.392,22.4375,22.3616,22.3692,134700.0
2005-04-21 15:30:00,29.43,29.49,29.26,29.33,130000.0,22.3616,22.4072,22.2324,22.2856,130000.0
2005-04-21 15:40:00,29.33,29.45,29.32,29.45,89400.0,22.2856,22.3768,22.278,22.3768,89400.0
2005-04-21 15:50:00,29.45,29.55,29.44,29.55,137100.0,22.3768,22.4527,22.3692,22.4527,137100.0
2005-04-22 09:30:00,29.7,29.7,29.6,29.61,74000.0,22.5667,22.5667,22.4907,22.4983,74000.0
2005-04-22 09:40:00,29.61,29.73,29.58,29.7,120200.0,22.4983,22.5895,22.4755,22.5667,120200.0
2005-04-22 09:50:00,29.71,29.8,29.69,29.75,83200.0,22.5743,22.6427,22.5591,22.6047,83200.0
2005-04-22 10:00:00,29.73,30.01,29.73,29.99,192400.0,22.5895,22.8023,22.5895,22.7871,192400.0
2005-04-22 10:10:00,30.0,30.0,29.85,29.89,97300.0,22.7947,22.7947,22.6807,22.7111,97300.0
2005-04-22 10:20:00,29.91,29.91,29.68,29.7,66300.0,22.7263,22.7263,22.5515,22.5667,66300.0
2005-04-22 10:30:00,29.71,29.79,29.54,29.76,104400.0,22.5743,22.6351,22.4451,22.6123,104400.0
2005-04-22 10:40:00,29.76,29.77,29.7,29.75,69100.0,22.6123,22.6199,22.5667,22.6047,69100.0
2005-04-22 10:50:00,29.74,29.8,29.74,29.74,114000.0,22.5971,22.6427,22.5971,22.5971,114000.0
2005-04-22 11:00:00,29.73,29.75,29.7,29.75,65900.0,22.5895,22.6047,22.5667,22.6047,65900.0
2005-04-22 11:10:00,29.71,29.77,29.7,29.72,54600.0,22.5743,22.6199,22.5667,22.5819,54600.0
2005-04-22 11:20:00,29.72,29.79,29.72,29.76,44000.0,22.5819,22.6351,22.5819,22.6123,44000.0
2005-04-22 11:30:00,29.76,29.76,29.7,29.73,58700.0,22.6123,22.6123,22.5667,22.5895,58700.0
2005-04-22 11:40:00,29.73,29.75,29.69,29.73,23400.0,22.5895,22.6047,22.5591,22.5895,23400.0
2005-04-22 11:50:00,29.73,29.78,29.73,29.75,38400.0,22.5895,22.6275,22.5895,22.6047,38400.0
2005-04-22 12:00:00,29.75,29.76,29.59,29.59,38000.0,22.6047,22.6123,22.4831,22.4831,38000.0
2005-04-22 12:10:00,29.6,29.73,29.58,29.73,32100.0,22.4907,22.5895,22.4755,22.5895,32100.0
2005-04-22 12:20:00,29.74,29.76,29.71,29.73,27200.0,22.5971,22.6123,22.5743,22.5895,27200.0
2005-04-22 12:30:00,29.72,29.74,29.64,29.65,75100.0,22.5819,22.5971,22.5211,22.5287,75100.0
2005-04-22 12:40:00,29.65,29.68,29.62,29.67,46900.0,22.5287,22.5515,22.5059,22.5439,46900.0
2005-04-22 12:50:00,29.66,29.68,29.5,29.5,262000.0,22.5363,22.5515,22.4148,22.4148,262000.0
2005-04-22 13:00:00,29.5,29.63,29.5,29.59,100000.0,22.4148,22.5135,22.4148,22.4831,100000.0
2005-04-22 13:10:00,29.6,29.63,29.59,29.6,20500.0,22.4907,22.5135,22.4831,22.4907,20500.0
2005-04-22 13:20:00,29.6,29.6,29.53,29.57,36700.0,22.4907,22.4907,22.4375,22.4679,36700.0
2005-04-22 13:30:00,29.57,29.63,29.56,29.59,40600.0,22.4679,22.5135,22.4603,22.4831,40600.0
2005-04-22 13:40:00,29.59,29.64,29.55,29.57,25000.0,22.4831,22.5211,22.4527,22.4679,25000.0
2005-04-22 13:50:00,29.56,29.59,29.52,29.55,52100.0,22.4603,22.4831,22.43,22.4527,52100.0
2005-04-22 14:00:00,29.54,29.55,29.46,29.47,23000.0,22.4451,22.4527,22.3844,22.392,23000.0
2005-04-22 14:10:00,29.47,29.5,29.45,29.45,40600.0,22.392,22.4148,22.3768,22.3768,40600.0
2005-04-22 14:20:00,29.46,29.46,29.35,29.42,62600.0,22.3844,22.3844,22.3008,22.354,62600.0
2005-04-22 14:30:00,29.42,29.42,29.3,29.3,60600.0,22.354,22.354,22.2628,22.2628,60600.0
2005-04-22 14:40:00,29.28,29.3,29.13,29.15,61400.0,22.2476,22.2628,22.1336,22.1488,61400.0
2005-04-22 14:50:00,29.15,29.37,29.15,29.34,34500.0,22.1488,22.316,22.1488,22.2932,34500.0
2005-04-22 15:00:00,29.34,29.44,29.3,29.3,36800.0,22.2932,22.3692,22.2628,22.2628,36800.0
2005-04-22 15:10:00,29.29,29.3,29.15,29.15,42900.0,22.2552,22.2628,22.1488,22.1488,42900.0
2005-04-22 15:20:00,29.15,29.15,29.04,29.12,91500.0,22.1488,22.1488,22.0652,22.126,91500.0
2005-04-22 15:30:00,29.12,29.2,29.1,29.18,88500.0,22.126,22.1868,22.1108,22.1716,88500.0
2005-04-22 15:40:00,29.18,29.19,29.12,29.13,82100.0,22.1716,22.1792,22.126,22.1336,82100.0
2005-04-22 15:50:00,29.12,29.34,29.11,29.22,165100.0,22.126,22.2932,22.1184,22.202,165100.0
2005-04-25 09:30:00,29.58,29.64,29.58,29.59,10500.0,22.4755,22.5211,22.4755,22.4831,10500.0
2005-04-25 09:40:00,29.6,29.62,29.53,29.58,288200.0,22.4907,22.5059,22.4375,22.4755,288200.0
2005-04-25 09:50:00,29.58,29.8,29.56,29.71,76300.0,22.4755,22.6427,22.4603,22.5743,76300.0
2005-04-25 10:00:00,29.71,30.11,29.69,30.09,174100.0,22.5743,22.8782,22.5591,22.863,174100.0
2005-04-25 10:10:00,30.09,30.28,30.04,30.08,137200.0,22.863,23.0074,22.8251,22.8555,137200.0
2005-04-25 10:20:00,30.08,30.16,29.89,29.91,65600.0,22.8555,22.9162,22.7111,22.7263,65600.0
2005-04-25 10:30:00,29.9,30.09,29.87,30.03,63800.0,22.7187,22.863,22.6959,22.8175,63800.0
2005-04-25 10:40:00,30.04,30.06,29.95,29.96,36600.0,22.8251,22.8403,22.7567,22.7643,36600.0
2005-04-25 10:50:00,29.96,30.1,29.94,30.08,43900.0,22.7643,22.8706,22.7491,22.8555,43900.0
2005-04-25 11:00:00,30.09,30.12,30.05,30.1,65100.0,22.863,22.8858,22.8327,22.8706,65100.0
2005-04-25 11:10:00,30.09,30.17,30.08,30.09,31700.0,22.863,22.9238,22.8555,22.863,31700.0
2005-04-25 11:20:00,30.1,30.13,30.03,30.05,66600.0,22.8706,22.8934,22.8175,22.8327,66600.0
2005-04-25 11:30:00,30.03,30.06,29.98,30.03,190100.0,22.8175,22.8403,22.7795,22.8175,190100.0
2005-04-25 11:40:00,30.03,30.04,29.98,29.99,57300.0,22.8175,22.8251,22.7795,22.7871,57300.0
2005-04-25 11:50:00,29.99,30.1,29.99,30.1,39000.0,22.7871,22.8706,22.7871,22.8706,39000.0
2005-04-25 12:00:00,30.1,30.14,30.0,30.03,15200.0,22.8706,22.901,22.7947,22.8175,15200.0
2005-04-25 12:10:00,30.0,30.05,29.97,30.0,21100.0,22.7947,22.8327,22.7719,22.7947,21100.0
2005-04-25 12:20:00,30.0,30.04,29.97,29.98,30000.0,22.7947,22.8251,22.7719,22.7795,30000.0
2005-04-25 12:30:00,29.99,30.01,29.97,30.0,34200.0,22.7871,22.8023,22.7719,22.7947,34200.0
2005-04-25 12:40:00,29.99,30.01,29.95,30.0,41900.0,22.7871,22.8023,22.7567,22.7947,41900.0
2005-04-25 12:50:00,30.0,30.06,29.99,30.02,44900.0,22.7947,22.8403,22.7871,22.8099,44900.0
2005-04-25 13:00:00,30.02,30.02,29.98,29.98,35800.0,22.8099,22.8099,22.7795,22.7795,35800.0
2005-04-25 13:10:00,29.99,30.01,29.96,29.97,29000.0,22.7871,22.8023,22.7643,22.7719,29000.0
2005-04-25 13:20:00,29.97,30.04,29.97,30.04,33300.0,22.7719,22.8251,22.7719,22.8251,33300.0
2005-04-25 13:30:00,30.02,30.19,30.01,30.16,73500.0,22.8099,22.939,22.8023,22.9162,73500.0
2005-04-25 13:40:00,30.15,30.2,30.03,30.03,41900.0,22.9086,22.9466,22.8175,22.8175,41900.0
2005-04-25 13:50:00,30.04,30.07,29.99,30.01,35300.0,22.8251,22.8479,22.7871,22.8023,35300.0
2005-04-25 14:00:00,30.0,30.03,29.97,29.97,40100.0,22.7947,22.8175,22.7719,22.7719,40100.0
2005-04-25 14:10:00,29.98,30.05,29.98,29.99,39200.0,22.7795,22.8327,22.7795,22.7871,39200.0
2005-04-25 14:20:00,29.99,30.05,29.93,30.02,34100.0,22.7871,22.8327,22.7415,22.8099,34100.0
2005-04-25 14:30:00,30.01,30.02,29.94,29.99,27900.0,22.8023,22.8099,22.7491,22.7871,27900.0
2005-04-25 14:40:00,30.0,30.03,29.99,30.0,45800.0,22.7947,22.8175,22.7871,22.7947,45800.0
2005-04-25 14:50:00,30.0,30.03,29.99,29.99,48000.0,22.7947,22.8175,22.7871,22.7871,48000.0
2005-04-25 15:00:00,29.98,29.99,29.87,29.88,44900.0,22.7795,22.7871,22.6959,22.7035,44900.0
2005-04-25 15:10:00,29.88,29.98,29.87,29.88,26500.0,22.7035,22.7795,22.6959,22.7035,26500.0
2005-04-25 15:20:00,29.88,29.98,29.88,29.96,30300.0,22.7035,22.7795,22.7035,22.7643,30300.0
2005-04-25 15:30:00,29.96,30.03,29.95,30.0,45400.0,22.7643,22.8175,22.7567,22.7947,45400.0
2005-04-25 15:40:00,30.0,30.01,29.95,30.0,64900.0,22.7947,22.8023,22.7567,22.7947,64900.0
2005-04-25 15:50:00,30.0,30.1,29.99,30.08,95800.0,22.7947,22.8706,22.7871,22.8555,95800.0
2005-04-26 09:30:00,30.1,30.25,30.08,30.1,83200.0,22.8706,22.9846,22.8555,22.8706,83200.0
2005-04-26 09:40:00,30.18,30.2,30.11,30.15,88500.0,22.9314,22.9466,22.8782,22.9086,88500.0
2005-04-26 09:50:00,30.15,30.23,30.14,30.15,107200.0,22.9086,22.9694,22.901,22.9086,107200.0
2005-04-26 10:00:00,30.15,31.0,30.14,30.75,305800.0,22.9086,23.5545,22.901,23.3645,305800.0
2005-04-26 10:10:00,30.76,30.95,30.76,30.92,152400.0,23.3721,23.5165,23.3721,23.4937,152400.0
2005-04-26 10:20:00,30.92,31.3,30.9,31.3,207300.0,23.4937,23.7824,23.4785,23.7824,207300.0
2005-04-26 10:30:00,31.29,31.37,31.21,31.27,216500.0,23.7748,23.8356,23.7141,23.7596,216500.0
2005-04-26 10:40:00,31.28,31.3,31.02,31.15,146700.0,23.7672,23.7824,23.5697,23.6685,146700.0
2005-04-26 10:50:00,31.15,31.3,31.12,31.16,153600.0,23.6685,23.7824,23.6457,23.6761,153600.0
2005-04-26 11:00:00,31.16,31.33,31.16,31.23,130800.0,23.6761,23.8052,23.6761,23.7292,130800.0
2005-04-26 11:10:00,31.23,31.25,31.06,31.07,81000.0,23.7292,23.7444,23.6001,23.6077,81000.0
2005-04-26 11:20:00,31.07,31.1,30.96,30.99,51100.0,23.6077,23.6305,23.5241,23.5469,51100.0
2005-04-26 11:30:00,30.99,31.05,30.87,30.88,50800.0,23.5469,23.5925,23.4557,23.4633,50800.0
2005-04-26 11:40:00,30.87,31.08,30.85,30.87,55100.0,23.4557,23.6153,23.4405,23.4557,55100.0
2005-04-26 11:50:00,30.88,30.88,30.68,30.75,112000.0,23.4633,23.4633,23.3113,23.3645,112000.0
2005-04-26 12:00:00,30.76,30.9,30.72,30.86,125700.0,23.3721,23.4785,23.3417,23.4481,125700.0
2005-04-26 12:10:00,30.83,30.88,30.77,30.83,18700.0,23.4253,23.4633,23.3797,23.4253,18700.0
2005-04-26 12:20:00,30.83,30.9,30.83,30.85,19100.0,23.4253,23.4785,23.4253,23.4405,19100.0
2005-04-26 12:30:00,30.84,30.94,30.8,30.87,30100.0,23.4329,23.5089,23.4025,23.4557,30100.0
2005-04-26 12:40:00,30.87,30.87,30.7,30.82,35100.0,23.4557,23.4557,23.3265,23.4177,35100.0
2005-04-26 12:50:00,30.82,30.88,30.77,30.84,60700.0,23.4177,23.4633,23.3797,23.4329,60700.0
2005-04-26 13:00:00,30.83,30.84,30.73,30.79,38100.0,23.4253,23.4329,23.3493,23.3949,38100.0
2005-04-26 13:10:00,30.78,30.89,30.76,30.86,33700.0,23.3873,23.4709,23.3721,23.4481,33700.0
2005-04-26 13:20:00,30.86,30.87,30.79,30.83,55100.0,23.4481,23.4557,23.3949,23.4253,55100.0
2005-04-26 13:30:00,30.83,31.0,30.73,30.86,50100.0,23.4253,23.5545,23.3493,23.4481,50100.0
2005-04-26 13:40:00,30.85,30.96,30.82,30.93,30200.0,23.4405,23.5241,23.4177,23.5013,30200.0
2005-04-26 13:50:00,30.93,31.0,30.91,30.99,19100.0,23.5013,23.5545,23.4861,23.5469,19100.0
2005-04-26 14:00:00,31.0,31.01,30.78,30.8,52900.0,23.5545,23.5621,23.3873,23.4025,52900.0
2005-04-26 14:10:00,30.8,30.85,30.74,30.76,113000.0,23.4025,23.4405,23.3569,23.3721,113000.0
2005-04-26 14:20:00,30.78,30.85,30.7,30.74,122300.0,23.3873,23.4405,23.3265,23.3569,122300.0
2005-04-26 14:30:00,30.74,30.76,30.62,30.7,90800.0,23.3569,23.3721,23.2658,23.3265,90800.0
2005-04-26 14:40:00,30.66,30.74,30.56,30.56,68100.0,23.2961,23.3569,23.2202,23.2202,68100.0
2005-04-26 14:50:00,30.57,30.62,30.54,30.54,55600.0,23.2278,23.2658,23.205,23.205,55600.0
2005-04-26 15:00:00,30.52,30.9,30.5,30.58,74800.0,23.1898,23.4785,23.1746,23.2354,74800.0
2005-04-26 15:10:00,30.58,30.61,30.45,30.46,90800.0,23.2354,23.2582,23.1366,23.1442,90800.0
2005-04-26 15:20:00,30.46,30.53,30.45,30.46,113700.0,23.1442,23.1974,23.1366,23.1442,113700.0
2005-04-26 15:30:00,30.46,30.46,30.3,30.37,77200.0,23.1442,23.1442,23.0226,23.0758,77200.0
2005-04-26 15:40:00,30.37,30.42,30.32,30.33,77500.0,23.0758,23.1138,23.0378,23.0454,77500.0
2005-04-26 15:50:00,30.33,30.37,30.3,30.35,136100.0,23.0454,23.0758,23.0226,23.0606,136100.0
2005-04-27 09:30:00,30.2,30.21,30.11,30.12,47900.0,22.9466,22.9542,22.8782,22.8858,47900.0
2005-04-27 09:40:00,30.13,30.13,29.9,29.95,73100.0,22.8934,22.8934,22.7187,22.7567,73100.0
2005-04-27 09:50:00,29.95,30.05,29.95,30.0,51600.0,22.7567,22.8327,22.7567,22.7947,51600.0
2005-04-27 10:00:00,30.02,30.04,29.95,29.98,98500.0,22.8099,22.8251,22.7567,22.7795,98500.0
2005-04-27 10:10:00,29.97,30.0,29.93,29.95,54600.0,22.7719,22.7947,22.7415,22.7567,54600.0
2005-04-27 10:20:00,29.95,30.2,29.95,30.12,56700.0,22.7567,22.9466,22.7567,22.8858,56700.0
2005-04-27 10:30:00,30.09,30.24,30.06,30.2,112400.0,22.863,22.977,22.8403,22.9466,112400.0
2005-04-27 10:40:00,30.19,30.25,30.13,30.21,48700.0,22.939,22.9846,22.8934,22.9542,48700.0
2005-04-27 10:50:00,30.21,30.37,30.16,30.35,108400.0,22.9542,23.0758,22.9162,23.0606,108400.0
2005-04-27 11:00:00,30.34,30.41,30.05,30.06,54800.0,23.053,23.1062,22.8327,22.8403,54800.0
2005-04-27 11:10:00,30.09,30.14,30.0,30.05,27100.0,22.863,22.901,22.7947,22.8327,27100.0
2005-04-27 11:20:00,30.05,30.15,30.0,30.08,75500.0,22.8327,22.9086,22.7947,22.8555,75500.0
2005-04-27 11:30:00,30.13,30.14,29.98,29.99,70900.0,22.8934,22.901,22.7795,22.7871,70900.0
2005-04-27 11:40:00,29.98,30.05,29.93,30.0,39800.0,22.7795,22.8327,22.7415,22.7947,39800.0
2005-04-27 11:50:00,29.99,30.1,29.99,30.09,41000.0,22.7871,22.8706,22.7871,22.863,41000.0
2005-04-27 12:00:00,30.09,30.4,30.09,30.35,117200.0,22.863,23.0986,22.863,23.0606,117200.0
2005-04-27 12:10:00,30.37,30.37,30.15,30.25,74600.0,23.0758,23.0758,22.9086,22.9846,74600.0
2005-04-27 12:20:00,30.25,30.27,30.17,30.18,51800.0,22.9846,22.9998,22.9238,22.9314,51800.0
2005-04-27 12:30:00,30.17,30.19,30.15,30.18,14300.0,22.9238,22.939,22.9086,22.9314,14300.0
2005-04-27 12:40:00,30.18,30.23,30.18,30.19,20800.0,22.9314,22.9694,22.9314,22.939,20800.0
2005-04-27 12:50:00,30.19,30.2,30.15,30.19,35300.0,22.939,22.9466,22.9086,22.939,35300.0
2005-04-27 13:00:00,30.19,30.39,30.16,30.38,29400.0,22.939,23.091,22.9162,23.0834,29400.0
2005-04-27 13:10:00,30.37,30.48,30.36,30.37,60000.0,23.0758,23.1594,23.0682,23.0758,60000.0
2005-04-27 13:20:00,30.37,30.38,30.28,30.29,18800.0,23.0758,23.0834,23.0074,23.015,18800.0
2005-04-27 13:30:00,30.27,30.33,30.25,30.29,25700.0,22.9998,23.0454,22.9846,23.015,25700.0
2005-04-27 13:40:00,30.29,30.32,30.23,30.3,32400.0,23.015,23.0378,22.9694,23.0226,32400.0
2005-04-27 13:50:00,30.32,30.43,30.28,30.43,50400.0,23.0378,23.1214,23.0074,23.1214,50400.0
2005-04-27 14:00:00,30.4,30.4,30.28,30.28,25600.0,23.0986,23.0986,23.0074,23.0074,25600.0
2005-04-27 14:10:00,30.28,30.3,30.19,30.23,48600.0,23.0074,23.0226,22.939,22.9694,48600.0
2005-04-27 14:20:00,30.24,30.35,30.23,30.28,38700.0,22.977,23.0606,22.9694,23.0074,38700.0
2005-04-27 14:30:00,30.3,30.35,30.26,30.35,30000.0,23.0226,23.0606,22.9922,23.0606,30000.0
2005-04-27 14:40:00,30.34,30.34,30.25,30.26,47600.0,23.053,23.053,22.9846,22.9922,47600.0
2005-04-27 14:50:00,30.26,30.33,30.25,30.29,39100.0,22.9922,23.0454,22.9846,23.015,39100.0
2005-04-27 15:00:00,30.29,30.4,30.28,30.34,26500.0,23.015,23.0986,23.0074,23.053,26500.0
2005-04-27 15:10:00,30.31,30.37,30.26,30.36,61600.0,23.0302,23.0758,22.9922,23.0682,61600.0
2005-04-27 15:20:00,30.35,30.36,30.3,30.33,36600.0,23.0606,23.0682,23.0226,23.0454,36600.0
2005-04-27 15:30:00,30.33,30.35,30.19,30.25,53200.0,23.0454,23.0606,22.939,22.9846,53200.0
2005-04-27 15:40:00,30.24,30.4,30.24,30.38,73500.0,22.977,23.0986,22.977,23.0834,73500.0
2005-04-27 15:50:00,30.38,30.41,30.32,30.34,106200.0,23.0834,23.1062,23.0378,23.053,106200.0
2005-04-28 09:30:00,30.38,30.64,30.35,30.64,63900.0,23.0834,23.281,23.0606,23.281,63900.0
2005-04-28 09:40:00,30.62,30.65,30.23,30.25,61200.0,23.2658,23.2885,22.9694,22.9846,61200.0
2005-04-28 09:50:00,30.25,30.25,30.07,30.11,85100.0,22.9846,22.9846,22.8479,22.8782,85100.0
2005-04-28 10:00:00,30.11,30.24,30.1,30.24,111900.0,22.8782,22.977,22.8706,22.977,111900.0
2005-04-28 10:10:00,30.28,30.32,30.2,30.24,98200.0,23.0074,23.0378,22.9466,22.977,98200.0
2005-04-28 10:20:00,30.23,30.3,30.19,30.25,24800.0,22.9694,23.0226,22.939,22.9846,24800.0
2005-04-28 10:30:00,30.22,30.29,30.1,30.12,60600.0,22.9618,23.015,22.8706,22.8858,60600.0
2005-04-28 10:40:00,30.12,30.15,30.0,30.0,68900.0,22.8858,22.9086,22.7947,22.7947,68900.0
2005-04-28 10:50:00,30.01,30.09,29.96,30.0,79500.0,22.8023,22.863,22.7643,22.7947,79500.0
2005-04-28 11:00:00,30.0,30.01,29.97,29.98,55100.0,22.7947,22.8023,22.7719,22.7795,55100.0
2005-04-28 11:10:00,29.96,29.96,29.84,29.85,52300.0,22.7643,22.7643,22.6731,22.6807,52300.0
2005-04-28 11:20:00,29.84,29.85,29.7,29.74,68800.0,22.6731,22.6807,22.5667,22.5971,68800.0
2005-04-28 11:30:00,29.71,29.73,29.57,29.65,57900.0,22.5743,22.5895,22.4679,22.5287,57900.0
2005-04-28 11:40:00,29.65,29.72,29.65,29.71,40100.0,22.5287,22.5819,22.5287,22.5743,40100.0
2005-04-28 11:50:00,29.7,29.95,29.7,29.85,58400.0,22.5667,22.7567,22.5667,22.6807,58400.0
2005-04-28 12:00:00,29.85,29.85,29.67,29.68,55300.0,22.6807,22.6807,22.5439,22.5515,55300.0
2005-04-28 12:10:00,29.66,29.67,29.5,29.57,126400.0,22.5363,22.5439,22.4148,22.4679,126400.0
2005-04-28 12:20:00,29.57,29.76,29.57,29.73,98800.0,22.4679,22.6123,22.4679,22.5895,98800.0
2005-04-28 12:30:00,29.72,29.83,29.66,29.68,80800.0,22.5819,22.6655,22.5363,22.5515,80800.0
2005-04-28 12:40:00,29.69,29.76,29.66,29.69,30500.0,22.5591,22.6123,22.5363,22.5591,30500.0
2005-04-28 12:50:00,29.67,29.67,29.66,29.66,21100.0,22.5439,22.5439,22.5363,22.5363,21100.0
2005-04-28 13:00:00,29.66,29.69,29.6,29.6,91900.0,22.5363,22.5591,22.4907,22.4907,91900.0
2005-04-28 13:10:00,29.58,29.59,29.51,29.53,60700.0,22.4755,22.4831,22.4224,22.4375,60700.0
2005-04-28 13:20:00,29.52,29.62,29.51,29.54,38400.0,22.43,22.5059,22.4224,22.4451,38400.0
2005-04-28 13:30:00,29.52,29.63,29.52,29.6,76600.0,22.43,22.5135,22.43,22.4907,76600.0
2005-04-28 13:40:00,29.6,29.67,29.56,29.65,55100.0,22.4907,22.5439,22.4603,22.5287,55100.0
2005-04-28 13:50:00,29.66,29.72,29.59,29.7,48500.0,22.5363,22.5819,22.4831,22.5667,48500.0
2005-04-28 14:00:00,29.7,29.81,29.6,29.61,105200.0,22.5667,22.6503,22.4907,22.4983,105200.0
2005-04-28 14:10:00,29.58,29.69,29.55,29.65,27600.0,22.4755,22.5591,22.4527,22.5287,27600.0
2005-04-28 14:20:00,29.65,29.68,29.52,29.56,60400.0,22.5287,22.5515,22.43,22.4603,60400.0
2005-04-28 14:30:00,29.54,29.6,29.51,29.6,35400.0,22.4451,22.4907,22.4224,22.4907,35400.0
2005-04-28 14:40:00,29.6,29.68,29.54,29.59,43700.0,22.4907,22.5515,22.4451,22.4831,43700.0
2005-04-28 14:50:00,29.59,29.75,29.56,29.73,49600.0,22.4831,22.6047,22.4603,22.5895,49600.0
2005-04-28 15:00:00,29.73,29.73,29.61,29.61,85000.0,22.5895,22.5895,22.4983,22.4983,85000.0
2005-04-28 15:10:00,29.62,29.65,29.58,29.64,45000.0,22.5059,22.5287,22.4755,22.5211,45000.0
2005-04-28 15:20:00,29.65,29.79,29.64,29.73,37400.0,22.5287,22.6351,22.5211,22.5895,37400.0
2005-04-28 15:30:00,29.73,29.73,29.67,29.67,38200.0,22.5895,22.5895,22.5439,22.5439,38200.0
2005-04-28 15:40:00,29.68,29.68,29.65,29.67,77800.0,22.5515,22.5515,22.5287,22.5439,77800.0
2005-04-28 15:50:00,29.65,29.74,29.64,29.7,122400.0,22.5287,22.5971,22.5211,22.5667,122400.0
2005-04-29 09:30:00,30.19,30.27,30.15,30.27,53200.0,22.939,22.9998,22.9086,22.9998,53200.0
2005-04-29 09:40:00,30.28,30.31,30.11,30.13,154100.0,23.0074,23.0302,22.8782,22.8934,154100.0
2005-04-29 09:50:00,30.13,30.24,30.05,30.09,62700.0,22.8934,22.977,22.8327,22.863,62700.0
2005-04-29 10:00:00,30.09,30.16,30.02,30.09,68500.0,22.863,22.9162,22.8099,22.863,68500.0
2005-04-29 10:10:00,30.09,30.15,29.9,29.97,95000.0,22.863,22.9086,22.7187,22.7719,95000.0
2005-04-29 10:20:00,29.96,29.97,29.48,29.48,145600.0,22.7643,22.7719,22.3996,22.3996,145600.0
2005-04-29 10:30:00,29.51,29.73,29.5,29.54,74300.0,22.4224,22.5895,22.4148,22.4451,74300.0
2005-04-29 10:40:00,29.55,29.62,29.51,29.52,50400.0,22.4527,22.5059,22.4224,22.43,50400.0
2005-04-29 10:50:00,29.51,29.73,29.42,29.73,63200.0,22.4224,22.5895,22.354,22.5895,63200.0
2005-04-29 11:00:00,29.73,29.95,29.71,29.91,71600.0,22.5895,22.7567,22.5743,22.7263,71600.0
2005-04-29 11:10:00,29.89,29.93,29.77,29.82,75500.0,22.7111,22.7415,22.6199,22.6579,75500.0
2005-04-29 11:20:00,29.82,29.85,29.74,29.85,41500.0,22.6579,22.6807,22.5971,22.6807,41500.0
2005-04-29 11:30:00,29.84,29.85,29.76,29.84,36200.0,22.6731,22.6807,22.6123,22.6731,36200.0
2005-04-29 11:40:00,29.83,29.85,29.72,29.85,49300.0,22.6655,22.6807,22.5819,22.6807,49300.0
2005-04-29 11:50:00,29.86,29.94,29.84,29.88,44200.0,22.6883,22.7491,22.6731,22.7035,44200.0
2005-04-29 12:00:00,29.88,29.88,29.77,29.78,44500.0,22.7035,22.7035,22.6199,22.6275,44500.0
2005-04-29 12:10:00,29.77,29.82,29.72,29.72,40300.0,22.6199,22.6579,22.5819,22.5819,40300.0
2005-04-29 12:20:00,29.73,29.76,29.7,29.7,24000.0,22.5895,22.6123,22.5667,22.5667,24000.0
2005-04-29 12:30:00,29.71,29.81,29.65,29.81,44900.0,22.5743,22.6503,22.5287,22.6503,44900.0
2005-04-29 12:40:00,29.82,29.89,29.8,29.87,29500.0,22.6579,22.7111,22.6427,22.6959,29500.0
2005-04-29 12:50:00,29.87,29.96,29.83,29.92,56300.0,22.6959,22.7643,22.6655,22.7339,56300.0
2005-04-29 13:00:00,29.9,30.07,29.89,30.05,53900.0,22.7187,22.8479,22.7111,22.8327,53900.0
2005-04-29 13:10:00,30.05,30.15,30.05,30.12,57400.0,22.8327,22.9086,22.8327,22.8858,57400.0
2005-04-29 13:20:00,30.12,30.2,30.0,30.05,48800.0,22.8858,22.9466,22.7947,22.8327,48800.0
2005-04-29 13:30:00,30.07,30.11,29.98,29.98,31200.0,22.8479,22.8782,22.7795,22.7795,31200.0
2005-04-29 13:40:00,30.01,30.02,29.95,30.0,22800.0,22.8023,22.8099,22.7567,22.7947,22800.0
2005-04-29 13:50:00,30.02,30.12,29.99,30.07,29900.0,22.8099,22.8858,22.7871,22.8479,29900.0
2005-04-29 14:00:00,30.07,30.13,30.07,30.1,34300.0,22.8479,22.8934,22.8479,22.8706,34300.0
2005-04-29 14:10:00,30.09,30.14,30.05,30.08,50400.0,22.863,22.901,22.8327,22.8555,50400.0
2005-04-29 14:20:00,30.08,30.17,30.08,30.16,46000.0,22.8555,22.9238,22.8555,22.9162,46000.0
2005-04-29 14:30:00,30.13,30.27,30.09,30.16,59000.0,22.8934,22.9998,22.863,22.9162,59000.0
2005-04-29 14:40:00,30.17,30.31,30.13,30.31,53000.0,22.9238,23.0302,22.8934,23.0302,53000.0
2005-04-29 14:50:00,30.25,30.31,30.2,30.24,71100.0,22.9846,23.0302,22.9466,22.977,71100.0
2005-04-29 15:00:00,30.23,30.25,30.13,30.2,58000.0,22.9694,22.9846,22.8934,22.9466,58000.0
2005-04-29 15:10:00,30.22,30.36,30.22,30.36,54300.0,22.9618,23.0682,22.9618,23.0682,54300.0
2005-04-29 15:20:00,30.34,30.4,30.34,30.38,91700.0,23.053,23.0986,23.053,23.0834,91700.0
2005-04-29 15:30:00,30.38,30.46,30.37,30.4,114900.0,23.0834,23.1442,23.0758,23.0986,114900.0
2005-04-29 15:40:00,30.4,30.45,30.4,30.44,33300.0,23.0986,23.1366,23.0986,23.129,33300.0
2005-04-29 15:50:00,30.45,30.55,30.45,30.48,181200.0,23.1366,23.2126,23.1366,23.1594,181200.0
2005-05-02 09:30:00,31.1,31.2,30.98,31.11,101700.0,23.6305,23.7065,23.5393,23.6381,101700.0
2005-05-02 09:40:00,31.07,31.2,30.91,30.98,112800.0,23.6077,23.7065,23.4861,23.5393,112800.0
2005-05-02 09:50:00,30.98,30.98,30.82,30.96,66900.0,23.5393,23.5393,23.4177,23.5241,66900.0
2005-05-02 10:00:00,30.92,31.12,30.92,30.95,111300.0,23.4937,23.6457,23.4937,23.5165,111300.0
2005-05-02 10:10:00,30.96,30.96,30.9,30.95,101300.0,23.5241,23.5241,23.4785,23.5165,101300.0
2005-05-02 10:20:00,30.95,31.0,30.74,30.76,96100.0,23.5165,23.5545,23.3569,23.3721,96100.0
2005-05-02 10:30:00,30.76,30.85,30.76,30.8,51600.0,23.3721,23.4405,23.3721,23.4025,51600.0
2005-05-02 10:40:00,30.8,30.88,30.8,30.88,91800.0,23.4025,23.4633,23.4025,23.4633,91800.0
2005-05-02 10:50:00,30.88,30.92,30.84,30.9,57100.0,23.4633,23.4937,23.4329,23.4785,57100.0
2005-05-02 11:00:00,30.9,30.91,30.83,30.85,74900.0,23.4785,23.4861,23.4253,23.4405,74900.0
2005-05-02 11:10:00,30.86,30.89,30.8,30.81,169400.0,23.4481,23.4709,23.4025,23.4101,169400.0
2005-05-02 11:20:00,30.81,30.84,30.68,30.69,159800.0,23.4101,23.4329,23.3113,23.3189,159800.0
2005-05-02 11:30:00,30.69,30.73,30.66,30.67,86700.0,23.3189,23.3493,23.2961,23.3037,86700.0
2005-05-02 11:40:00,30.68,30.68,30.52,30.56,51200.0,23.3113,23.3113,23.1898,23.2202,51200.0
2005-05-02 11:50:00,30.55,30.56,30.48,30.52,36600.0,23.2126,23.2202,23.1594,23.1898,36600.0
2005-05-02 12:00:00,30.5,30.51,30.44,30.5,39500.0,23.1746,23.1822,23.129,23.1746,39500.0
2005-05-02 12:10:00,30.51,30.6,30.47,30.59,22400.0,23.1822,23.2506,23.1518,23.243,22400.0
2005-05-02 12:20:00,30.59,30.65,30.55,30.61,17100.0,23.243,23.2885,23.2126,23.2582,17100.0
2005-05-02 12:30:00,30.6,30.64,30.56,30.57,16100.0,23.2506,23.281,23.2202,23.2278,16100.0
2005-05-02 12:40:00,30.57,30.58,30.51,30.51,15400.0,23.2278,23.2354,23.1822,23.1822,15400.0
2005-05-02 12:50:00,30.52,30.54,30.5,30.5,15200.0,23.1898,23.205,23.1746,23.1746,15200.0
2005-05-02 13:00:00,30.51,30.51,30.47,30.49,16300.0,23.1822,23.1822,23.1518,23.167,16300.0
2005-05-02 13:10:00,30.49,30.53,30.4,30.43,29100.0,23.167,23.1974,23.0986,23.1214,29100.0
2005-05-02 13:20:00,30.43,30.47,30.39,30.4,27900.0,23.1214,23.1518,23.091,23.0986,27900.0
2005-05-02 13:30:00,30.4,30.4,30.3,30.32,39400.0,23.0986,23.0986,23.0226,23.0378,39400.0
2005-05-02 13:40:00,30.33,30.4,30.3,30.4,51700.0,23.0454,23.0986,23.0226,23.0986,51700.0
2005-05-02 13:50:00,30.4,30.44,30.35,30.39,49700.0,23.0986,23.129,23.0606,23.091,49700.0
2005-05-02 14:00:00,30.37,30.4,30.3,30.34,68100.0,23.0758,23.0986,23.0226,23.053,68100.0
2005-05-02 14:10:00,30.34,30.47,30.34,30.41,49100.0,23.053,23.1518,23.053,23.1062,49100.0
2005-05-02 14:20:00,30.42,30.43,30.37,30.39,54100.0,23.1138,23.1214,23.0758,23.091,54100.0
2005-05-02 14:30:00,30.38,30.45,30.34,30.44,35400.0,23.0834,23.1366,23.053,23.129,35400.0
2005-05-02 14:40:00,30.44,30.45,30.34,30.4,63000.0,23.129,23.1366,23.053,23.0986,63000.0
2005-05-02 14:50:00,30.39,30.4,30.32,30.4,51900.0,23.091,23.0986,23.0378,23.0986,51900.0
2005-05-02 15:00:00,30.38,30.42,30.35,30.41,40200.0,23.0834,23.1138,23.0606,23.1062,40200.0
2005-05-02 15:10:00,30.42,30.47,30.39,30.47,62300.0,23.1138,23.1518,23.091,23.1518,62300.0
2005-05-02 15:20:00,30.47,30.64,30.47,30.59,84300.0,23.1518,23.281,23.1518,23.243,84300.0
2005-05-02 15:30:00,30.59,30.69,30.57,30.59,58600.0,23.243,23.3189,23.2278,23.243,58600.0
2005-05-02 15:40:00,30.58,30.63,30.52,30.54,80900.0,23.2354,23.2734,23.1898,23.205,80900.0
2005-05-02 15:50:00,30.54,30.65,30.52,30.62,90100.0,23.205,23.2885,23.1898,23.2658,90100.0
2005-05-03 09:30:00,30.66,30.8,30.55,30.72,56100.0,23.2961,23.4025,23.2126,23.3417,56100.0
2005-05-03 09:40:00,30.72,30.75,30.67,30.73,127100.0,23.3417,23.3645,23.3037,23.3493,127100.0
2005-05-03 09:50:00,30.72,30.86,30.67,30.8,61400.0,23.3417,23.4481,23.3037,23.4025,61400.0
2005-05-03 10:00:00,30.79,30.83,30.7,30.74,66700.0,23.3949,23.4253,23.3265,23.3569,66700.0
2005-05-03 10:10:00,30.74,30.79,30.7,30.7,49700.0,23.3569,23.3949,23.3265,23.3265,49700.0
2005-05-03 10:20:00,30.7,30.72,30.57,30.61,60200.0,23.3265,23.3417,23.2278,23.2582,60200.0
2005-05-03 10:30:00,30.61,30.68,30.5,30.55,54100.0,23.2582,23.3113,23.1746,23.2126,54100.0
2005-05-03 10:40:00,30.55,30.77,30.55,30.73,46100.0,23.2126,23.3797,23.2126,23.3493,46100.0
2005-05-03 10:50:00,30.72,30.74,30.7,30.72,22500.0,23.3417,23.3569,23.3265,23.3417,22500.0
2005-05-03 11:00:00,30.73,30.73,30.65,30.65,30300.0,23.3493,23.3493,23.2885,23.2885,30300.0
2005-05-03 11:10:00,30.66,30.7,30.65,30.68,44900.0,23.2961,23.3265,23.2885,23.3113,44900.0
2005-05-03 11:20:00,30.68,30.69,30.61,30.64,55700.0,23.3113,23.3189,23.2582,23.281,55700.0
2005-05-03 11:30:00,30.64,30.65,30.6,30.63,12800.0,23.281,23.2885,23.2506,23.2734,12800.0
2005-05-03 11:40:00,30.64,30.66,30.63,30.65,14100.0,23.281,23.2961,23.2734,23.2885,14100.0
2005-05-03 11:50:00,30.65,30.65,30.56,30.57,17500.0,23.2885,23.2885,23.2202,23.2278,17500.0
2005-05-03 12:00:00,30.55,30.55,30.46,30.46,30600.0,23.2126,23.2126,23.1442,23.1442,30600.0
2005-05-03 12:10:00,30.46,30.59,30.45,30.59,37100.0,23.1442,23.243,23.1366,23.243,37100.0
2005-05-03 12:20:00,30.59,30.65,30.56,30.59,117000.0,23.243,23.2885,23.2202,23.243,117000.0
2005-05-03 12:30:00,30.57,30.58,30.53,30.54,18000.0,23.2278,23.2354,23.1974,23.205,18000.0
2005-05-03 12:40:00,30.54,30.6,30.54,30.57,24200.0,23.205,23.2506,23.205,23.2278,24200.0
2005-05-03 12:50:00,30.57,30.6,30.56,30.59,35600.0,23.2278,23.2506,23.2202,23.243,35600.0
2005-05-03 13:00:00,30.6,30.61,30.58,30.6,28400.0,23.2506,23.2582,23.2354,23.2506,28400.0
2005-05-03 13:10:00,30.6,30.65,30.6,30.64,54400.0,23.2506,23.2885,23.2506,23.281,54400.0
2005-05-03 13:20:00,30.64,30.68,30.64,30.67,56900.0,23.281,23.3113,23.281,23.3037,56900.0
2005-05-03 13:30:00,30.67,30.7,30.66,30.69,61300.0,23.3037,23.3265,23.2961,23.3189,61300.0
2005-05-03 13:40:00,30.7,30.74,30.69,30.73,61400.0,23.3265,23.3569,23.3189,23.3493,61400.0
2005-05-03 13:50:00,30.73,30.84,30.72,30.78,38700.0,23.3493,23.4329,23.3417,23.3873,38700.0
2005-05-03 14:00:00,30.78,30.78,30.64,30.64,55200.0,23.3873,23.3873,23.281,23.281,55200.0
2005-05-03 14:10:00,30.64,30.73,30.5,30.56,100600.0,23.281,23.3493,23.1746,23.2202,100600.0
2005-05-03 14:20:00,30.58,30.72,30.44,30.54,145800.0,23.2354,23.3417,23.129,23.205,145800.0
2005-05-03 14:30:00,30.53,30.98,30.44,30.88,192300.0,23.1974,23.5393,23.129,23.4633,192300.0
2005-05-03 14:40:00,30.87,30.97,30.76,30.8,117600.0,23.4557,23.5317,23.3721,23.4025,117600.0
2005-05-03 14:50:00,30.81,30.82,30.63,30.67,74800.0,23.4101,23.4177,23.2734,23.3037,74800.0
2005-05-03 15:00:00,30.67,30.7,30.4,30.47,73100.0,23.3037,23.3265,23.0986,23.1518,73100.0
2005-05-03 15:10:00,30.48,30.6,30.4,30.6,87000.0,23.1594,23.2506,23.0986,23.2506,87000.0
2005-05-03 15:20:00,30.58,30.69,30.51,30.65,68200.0,23.2354,23.3189,23.1822,23.2885,68200.0
2005-05-03 15:30:00,30.67,30.67,30.47,30.55,72500.0,23.3037,23.3037,23.1518,23.2126,72500.0
2005-05-03 15:40:00,30.54,30.54,30.38,30.4,68200.0,23.205,23.205,23.0834,23.0986,68200.0
2005-05-03 15:50:00,30.4,30.5,30.37,30.5,106500.0,23.0986,23.1746,23.0758,23.1746,106500.0
2005-05-04 09:30:00,30.46,30.46,30.19,30.23,118500.0,23.2115,23.2115,23.0057,23.0362,118500.0
2005-05-04 09:40:00,30.23,30.3,30.09,30.16,122600.0,23.0362,23.0896,22.9295,22.9829,122600.0
2005-05-04 09:50:00,30.16,30.28,30.13,30.23,151600.0,22.9829,23.0743,22.96,23.0362,151600.0
2005-05-04 10:00:00,30.25,30.41,30.13,30.31,126700.0,23.0515,23.1734,22.96,23.0972,126700.0
2005-05-04 10:10:00,30.32,30.5,30.32,30.48,125300.0,23.1048,23.242,23.1048,23.2267,125300.0
2005-05-04 10:20:00,30.48,30.59,30.48,30.56,129300.0,23.2267,23.3105,23.2267,23.2877,129300.0
2005-05-04 10:30:00,30.57,30.8,30.56,30.76,175600.0,23.2953,23.4706,23.2877,23.4401,175600.0
2005-05-04 10:40:00,30.76,30.76,30.57,30.58,123900.0,23.4401,23.4401,23.2953,23.3029,123900.0
2005-05-04 10:50:00,30.58,30.63,30.57,30.63,116700.0,23.3029,23.341,23.2953,23.341,116700.0
2005-05-04 11:00:00,30.62,30.67,30.49,30.54,46100.0,23.3334,23.3715,23.2343,23.2724,46100.0
2005-05-04 11:10:00,30.52,30.67,30.52,30.67,64800.0,23.2572,23.3715,23.2572,23.3715,64800.0
2005-05-04 11:20:00,30.66,30.7,30.6,30.6,111700.0,23.3639,23.3944,23.3182,23.3182,111700.0
2005-05-04 11:30:00,30.62,30.62,30.52,30.57,90700.0,23.3334,23.3334,23.2572,23.2953,90700.0
2005-05-04 11:40:00,30.57,30.63,30.52,30.55,77400.0,23.2953,23.341,23.2572,23.2801,77400.0
2005-05-04 11:50:00,30.56,30.56,30.49,30.5,57800.0,23.2877,23.2877,23.2343,23.242,57800.0
2005-05-04 12:00:00,30.53,30.59,30.48,30.55,66200.0,23.2648,23.3105,23.2267,23.2801,66200.0
2005-05-04 12:10:00,30.55,30.55,30.5,30.51,30200.0,23.2801,23.2801,23.242,23.2496,30200.0
2005-05-04 12:20:00,30.51,30.55,30.48,30.55,32700.0,23.2496,23.2801,23.2267,23.2801,32700.0
2005-05-04 12:30:00,30.54,30.56,30.53,30.54,32400.0,23.2724,23.2877,23.2648,23.2724,32400.0
2005-05-04 12:40:00,30.54,30.55,30.48,30.52,25100.0,23.2724,23.2801,23.2267,23.2572,25100.0
2005-05-04 12:50:00,30.52,30.54,30.47,30.5,32600.0,23.2572,23.2724,23.2191,23.242,32600.0
2005-05-04 13:00:00,30.5,30.56,30.5,30.56,27300.0,23.242,23.2877,23.242,23.2877,27300.0
2005-05-04 13:10:00,30.55,30.6,30.53,30.54,50700.0,23.2801,23.3182,23.2648,23.2724,50700.0
2005-05-04 13:20:00,30.54,30.55,30.53,30.54,34900.0,23.2724,23.2801,23.2648,23.2724,34900.0
2005-05-04 13:30:00,30.54,30.55,30.51,30.55,29400.0,23.2724,23.2801,23.2496,23.2801,29400.0
2005-05-04 13:40:00,30.55,30.6,30.54,30.59,61200.0,23.2801,23.3182,23.2724,23.3105,61200.0
2005-05-04 13:50:00,30.6,30.73,30.58,30.7,84900.0,23.3182,23.4172,23.3029,23.3944,84900.0
2005-05-04 14:00:00,30.7,30.77,30.7,30.74,39800.0,23.3944,23.4477,23.3944,23.4249,39800.0
2005-05-04 14:10:00,30.74,30.77,30.66,30.69,76600.0,23.4249,23.4477,23.3639,23.3868,76600.0
2005-05-04 14:20:00,30.69,30.73,30.67,30.69,103400.0,23.3868,23.4172,23.3715,23.3868,103400.0
2005-05-04 14:30:00,30.69,30.83,30.69,30.79,52800.0,23.3868,23.4934,23.3868,23.463,52800.0
2005-05-04 14:40:00,30.78,30.84,30.69,30.71,123500.0,23.4553,23.5011,23.3868,23.402,123500.0
2005-05-04 14:50:00,30.71,30.87,30.71,30.86,52500.0,23.402,23.5239,23.402,23.5163,52500.0
2005-05-04 15:00:00,30.87,30.89,30.76,30.81,69600.0,23.5239,23.5392,23.4401,23.4782,69600.0
2005-05-04 15:10:00,30.82,30.85,30.77,30.8,109700.0,23.4858,23.5087,23.4477,23.4706,109700.0
2005-05-04 15:20:00,30.8,30.82,30.76,30.8,200100.0,23.4706,23.4858,23.4401,23.4706,200100.0
2005-05-04 15:30:00,30.79,30.83,30.78,30.81,176800.0,23.463,23.4934,23.4553,23.4782,176800.0
2005-05-04 15:40:00,30.81,30.93,30.81,30.93,66200.0,23.4782,23.5696,23.4782,23.5696,66200.0
2005-05-04 15:50:00,30.93,30.95,30.89,30.9,99400.0,23.5696,23.5849,23.5392,23.5468,99400.0
2005-05-05 09:30:00,30.98,31.3,30.98,31.29,56600.0,23.6077,23.8516,23.6077,23.844,56600.0
2005-05-05 09:40:00,31.27,31.5,31.26,31.37,169700.0,23.8287,24.004,23.8211,23.9049,169700.0
2005-05-05 09:50:00,31.36,31.38,31.25,31.34,81700.0,23.8973,23.9126,23.8135,23.8821,81700.0
2005-05-05 10:00:00,31.38,31.47,31.35,31.41,132500.0,23.9126,23.9811,23.8897,23.9354,132500.0
2005-05-05 10:10:00,31.42,31.53,31.37,31.52,99900.0,23.943,24.0269,23.9049,24.0192,99900.0
2005-05-05 10:20:00,31.51,31.53,31.41,31.47,89900.0,24.0116,24.0269,23.9354,23.9811,89900.0
2005-05-05 10:30:00,31.49,31.54,31.43,31.54,61500.0,23.9964,24.0345,23.9507,24.0345,61500.0
2005-05-05 10:40:00,31.54,31.58,31.47,31.5,92100.0,24.0345,24.065,23.9811,24.004,92100.0
2005-05-05 10:50:00,31.5,31.53,31.47,31.5,61100.0,24.004,24.0269,23.9811,24.004,61100.0
2005-05-05 11:00:00,31.5,31.59,31.49,31.56,46500.0,24.004,24.0726,23.9964,24.0497,46500.0
2005-05-05 11:10:00,31.55,31.55,31.48,31.5,59900.0,24.0421,24.0421,23.9888,24.004,59900.0
2005-05-05 11:20:00,31.5,31.5,31.36,31.38,51900.0,24.004,24.004,23.8973,23.9126,51900.0
2005-05-05 11:30:00,31.38,31.42,31.34,31.34,101800.0,23.9126,23.943,23.8821,23.8821,101800.0
2005-05-05 11:40:00,31.35,31.4,31.32,31.39,67700.0,23.8897,23.9278,23.8668,23.9202,67700.0
2005-05-05 11:50:00,31.4,31.42,31.35,31.41,34700.0,23.9278,23.943,23.8897,23.9354,34700.0
2005-05-05 12:00:00,31.41,31.44,31.35,31.35,37800.0,23.9354,23.9583,23.8897,23.8897,37800.0
2005-05-05 12:10:00,31.35,31.35,31.28,31.33,52300.0,23.8897,23.8897,23.8364,23.8745,52300.0
2005-05-05 12:20:00,31.33,31.33,31.25,31.25,34900.0,23.8745,23.8745,23.8135,23.8135,34900.0
2005-05-05 12:30:00,31.25,31.29,31.25,31.29,31600.0,23.8135,23.844,23.8135,23.844,31600.0
2005-05-05 12:40:00,31.29,31.29,31.01,31.05,81000.0,23.844,23.844,23.6306,23.6611,81000.0
2005-05-05 12:50:00,31.01,31.08,30.88,30.88,98100.0,23.6306,23.6839,23.5315,23.5315,98100.0
2005-05-05 13:00:00,30.9,31.26,30.71,31.25,149000.0,23.5468,23.8211,23.402,23.8135,149000.0
2005-05-05 13:10:00,31.27,31.33,31.16,31.24,172800.0,23.8287,23.8745,23.7449,23.8059,172800.0
2005-05-05 13:20:00,31.22,31.27,31.03,31.14,87600.0,23.7906,23.8287,23.6458,23.7297,87600.0
2005-05-05 13:30:00,31.13,31.21,31.08,31.2,75200.0,23.722,23.783,23.6839,23.7754,75200.0
2005-05-05 13:40:00,31.21,31.25,31.12,31.22,66400.0,23.783,23.8135,23.7144,23.7906,66400.0
2005-05-05 13:50:00,31.21,31.25,31.1,31.21,72500.0,23.783,23.8135,23.6992,23.783,72500.0
2005-05-05 14:00:00,31.21,31.26,31.17,31.24,73100.0,23.783,23.8211,23.7525,23.8059,73100.0
2005-05-05 14:10:00,31.24,31.26,31.2,31.23,56400.0,23.8059,23.8211,23.7754,23.7982,56400.0
2005-05-05 14:20:00,31.23,31.26,31.2,31.2,64300.0,23.7982,23.8211,23.7754,23.7754,64300.0
2005-05-05 14:30:00,31.21,31.28,31.18,31.27,90300.0,23.783,23.8364,23.7601,23.8287,90300.0
2005-05-05 14:40:00,31.27,31.31,31.17,31.22,132300.0,23.8287,23.8592,23.7525,23.7906,132300.0
2005-05-05 14:50:00,31.21,31.22,31.13,31.19,56300.0,23.783,23.7906,23.722,23.7678,56300.0
2005-05-05 15:00:00,31.16,31.21,31.12,31.21,69400.0,23.7449,23.783,23.7144,23.783,69400.0
2005-05-05 15:10:00,31.21,31.27,31.19,31.27,51000.0,23.783,23.8287,23.7678,23.8287,51000.0
2005-05-05 15:20:00,31.27,31.33,31.27,31.32,61700.0,23.8287,23.8745,23.8287,23.8668,61700.0
2005-05-05 15:30:00,31.31,31.4,31.29,31.38,78100.0,23.8592,23.9278,23.844,23.9126,78100.0
2005-05-05 15:40:00,31.38,31.4,31.3,31.33,83700.0,23.9126,23.9278,23.8516,23.8745,83700.0
2005-05-05 15:50:00,31.33,31.36,31.32,31.33,72900.0,23.8745,23.8973,23.8668,23.8745,72900.0
2005-05-06 09:30:00,31.36,31.37,30.97,31.05,146600.0,23.8973,23.9049,23.6001,23.6611,146600.0
2005-05-06 09:40:00,31.06,31.18,31.0,31.1,95200.0,23.6687,23.7601,23.623,23.6992,95200.0
2005-05-06 09:50:00,31.1,31.16,31.0,31.16,69800.0,23.6992,23.7449,23.623,23.7449,69800.0
2005-05-06 10:00:00,31.17,31.19,31.02,31.02,79800.0,23.7525,23.7678,23.6382,23.6382,79800.0
2005-05-06 10:10:00,31.03,31.07,30.98,31.04,66200.0,23.6458,23.6763,23.6077,23.6535,66200.0
2005-05-06 10:20:00,31.05,31.27,31.02,31.26,72900.0,23.6611,23.8287,23.6382,23.8211,72900.0
2005-05-06 10:30:00,31.27,31.45,31.24,31.45,72400.0,23.8287,23.9659,23.8059,23.9659,72400.0
2005-05-06 10:40:00,31.45,31.47,31.28,31.32,92800.0,23.9659,23.9811,23.8364,23.8668,92800.0
2005-05-06 10:50:00,31.35,31.67,31.35,31.58,80800.0,23.8897,24.1335,23.8897,24.065,80800.0
2005-05-06 11:00:00,31.57,31.66,31.53,31.62,71200.0,24.0573,24.1259,24.0269,24.0954,71200.0
2005-05-06 11:10:00,31.62,31.73,31.58,31.73,48100.0,24.0954,24.1793,24.065,24.1793,48100.0
2005-05-06 11:20:00,31.75,31.75,31.53,31.59,82600.0,24.1945,24.1945,24.0269,24.0726,82600.0
2005-05-06 11:30:00,31.59,31.75,31.57,31.74,49900.0,24.0726,24.1945,24.0573,24.1869,49900.0
2005-05-06 11:40:00,31.75,31.78,31.71,31.71,44100.0,24.1945,24.2174,24.164,24.164,44100.0
2005-05-06 11:50:00,31.73,31.75,31.61,31.61,37000.0,24.1793,24.1945,24.0878,24.0878,37000.0
2005-05-06 12:00:00,31.61,31.62,31.44,31.46,52100.0,24.0878,24.0954,23.9583,23.9735,52100.0
2005-05-06 12:10:00,31.47,31.7,31.47,31.69,43600.0,23.9811,24.1564,23.9811,24.1488,43600.0
2005-05-06 12:20:00,31.69,31.8,31.68,31.8,32600.0,24.1488,24.2326,24.1412,24.2326,32600.0
2005-05-06 12:30:00,31.8,31.84,31.7,31.75,32800.0,24.2326,24.2631,24.1564,24.1945,32800.0
2005-05-06 12:40:00,31.75,31.76,31.69,31.74,32700.0,24.1945,24.2021,24.1488,24.1869,32700.0
2005-05-06 12:50:00,31.75,31.82,31.75,31.82,34700.0,24.1945,24.2478,24.1945,24.2478,34700.0
2005-05-06 13:00:00,31.82,31.84,31.78,31.81,27800.0,24.2478,24.2631,24.2174,24.2402,27800.0
2005-05-06 13:10:00,31.81,31.81,31.76,31.77,33700.0,24.2402,24.2402,24.2021,24.2097,33700.0
2005-05-06 13:20:00,31.77,31.9,31.75,31.89,36500.0,24.2097,24.3088,24.1945,24.3012,36500.0
2005-05-06 13:30:00,31.9,31.9,31.79,31.89,60000.0,24.3088,24.3088,24.225,24.3012,60000.0
2005-05-06 13:40:00,31.89,31.89,31.8,31.81,34800.0,24.3012,24.3012,24.2326,24.2402,34800.0
2005-05-06 13:50:00,31.82,31.89,31.81,31.83,36300.0,24.2478,24.3012,24.2402,24.2555,36300.0
2005-05-06 14:00:00,31.83,31.94,31.79,31.9,44000.0,24.2555,24.3393,24.225,24.3088,44000.0
2005-05-06 14:10:00,31.9,32.03,31.85,32.02,71400.0,24.3088,24.4079,24.2707,24.4003,71400.0
2005-05-06 14:20:00,32.02,32.13,31.98,32.07,125500.0,24.4003,24.4841,24.3698,24.4384,125500.0
2005-05-06 14:30:00,32.06,32.09,32.03,32.03,61700.0,24.4307,24.4536,24.4079,24.4079,61700.0
2005-05-06 14:40:00,32.03,32.07,31.97,32.01,79100.0,24.4079,24.4384,24.3622,24.3926,79100.0
2005-05-06 14:50:00,32.02,32.05,32.0,32.03,96200.0,24.4003,24.4231,24.385,24.4079,96200.0
2005-05-06 15:00:00,32.02,32.05,31.91,31.96,57600.0,24.4003,24.4231,24.3164,24.3545,57600.0
2005-05-06 15:10:00,31.98,32.06,31.96,32.06,31700.0,24.3698,24.4307,24.3545,24.4307,31700.0
2005-05-06 15:20:00,32.06,32.1,32.03,32.04,80300.0,24.4307,24.4612,24.4079,24.4155,80300.0
2005-05-06 15:30:00,32.04,32.07,32.03,32.05,70000.0,24.4155,24.4384,24.4079,24.4231,70000.0
2005-05-06 15:40:00,32.05,32.11,32.05,32.11,103800.0,24.4231,24.4688,24.4231,24.4688,103800.0
2005-05-06 15:50:00,32.11,32.15,32.04,32.11,145600.0,24.4688,24.4993,24.4155,24.4688,145600.0
2005-05-09 09:30:00,32.43,32.44,32.22,32.4,137800.0,24.7127,24.7203,24.5527,24.6898,137800.0
2005-05-09 09:40:00,32.41,32.42,32.15,32.16,82800.0,24.6974,24.7051,24.4993,24.5069,82800.0
2005-05-09 09:50:00,32.16,32.24,32.1,32.21,67700.0,24.5069,24.5679,24.4612,24.545,67700.0
2005-05-09 10:00:00,32.19,32.26,32.02,32.13,69700.0,24.5298,24.5831,24.4003,24.4841,69700.0
2005-05-09 10:10:00,32.14,32.14,32.02,32.07,50100.0,24.4917,24.4917,24.4003,24.4384,50100.0
2005-05-09 10:20:00,32.07,32.16,32.07,32.09,43100.0,24.4384,24.5069,24.4384,24.4536,43100.0
2005-05-09 10:30:00,32.09,32.17,32.05,32.08,54000.0,24.4536,24.5146,24.4231,24.446,54000.0
2005-05-09 10:40:00,32.07,32.07,31.92,32.0,64300.0,24.4384,24.4384,24.3241,24.385,64300.0
2005-05-09 10:50:00,31.99,32.0,31.9,31.9,25100.0,24.3774,24.385,24.3088,24.3088,25100.0
2005-05-09 11:00:00,31.9,31.98,31.85,31.96,59700.0,24.3088,24.3698,24.2707,24.3545,59700.0
2005-05-09 11:10:00,31.96,32.0,31.9,31.99,26100.0,24.3545,24.385,24.3088,24.3774,26100.0
2005-05-09 11:20:00,32.0,32.04,31.97,32.02,40200.0,24.385,24.4155,24.3622,24.4003,40200.0
2005-05-09 11:30:00,32.03,32.05,31.96,32.0,49400.0,24.4079,24.4231,24.3545,24.385,49400.0
2005-05-09 11:40:00,32.0,32.02,31.91,31.92,31800.0,24.385,24.4003,24.3164,24.3241,31800.0
2005-05-09 11:50:00,31.93,31.94,31.85,31.91,26400.0,24.3317,24.3393,24.2707,24.3164,26400.0
2005-05-09 12:00:00,31.91,32.04,31.85,31.94,26300.0,24.3164,24.4155,24.2707,24.3393,26300.0
2005-05-09 12:10:00,31.95,32.05,31.94,31.97,22800.0,24.3469,24.4231,24.3393,24.3622,22800.0
2005-05-09 12:20:00,31.97,32.01,31.95,32.0,15900.0,24.3622,24.3926,24.3469,24.385,15900.0
2005-05-09 12:30:00,31.99,32.0,31.96,31.99,16700.0,24.3774,24.385,24.3545,24.3774,16700.0
2005-05-09 12:40:00,31.98,32.0,31.98,31.99,24200.0,24.3698,24.385,24.3698,24.3774,24200.0
2005-05-09 12:50:00,31.99,32.05,31.98,32.02,20400.0,24.3774,24.4231,24.3698,24.4003,20400.0
2005-05-09 13:00:00,32.03,32.03,31.97,31.99,18400.0,24.4079,24.4079,24.3622,24.3774,18400.0
2005-05-09 13:10:00,31.99,32.0,31.92,31.92,17000.0,24.3774,24.385,24.3241,24.3241,17000.0
2005-05-09 13:20:00,31.93,32.05,31.93,32.05,22500.0,24.3317,24.4231,24.3317,24.4231,22500.0
2005-05-09 13:30:00,32.04,32.13,32.0,32.0,37100.0,24.4155,24.4841,24.385,24.385,37100.0
2005-05-09 13:40:00,32.01,32.12,32.0,32.1,22300.0,24.3926,24.4765,24.385,24.4612,22300.0
2005-05-09 13:50:00,32.11,32.13,32.07,32.09,22000.0,24.4688,24.4841,24.4384,24.4536,22000.0
2005-05-09 14:00:00,32.1,32.13,31.95,31.99,18200.0,24.4612,24.4841,24.3469,24.3774,18200.0
2005-05-09 14:10:00,31.98,32.05,31.94,32.0,24800.0,24.3698,24.4231,24.3393,24.385,24800.0
2005-05-09 14:20:00,32.01,32.01,31.9,31.96,21200.0,24.3926,24.3926,24.3088,24.3545,21200.0
2005-05-09 14:30:00,31.97,32.03,31.95,31.99,18500.0,24.3622,24.4079,24.3469,24.3774,18500.0
2005-05-09 14:40:00,31.99,32.0,31.97,32.0,19600.0,24.3774,24.385,24.3622,24.385,19600.0
2005-05-09 14:50:00,32.0,32.02,31.98,32.01,51900.0,24.385,24.4003,24.3698,24.3926,51900.0
2005-05-09 15:00:00,32.01,32.01,31.85,31.87,30900.0,24.3926,24.3926,24.2707,24.2859,30900.0
2005-05-09 15:10:00,31.88,31.95,31.85,31.89,49800.0,24.2936,24.3469,24.2707,24.3012,49800.0
2005-05-09 15:20:00,31.89,31.94,31.88,31.94,56200.0,24.3012,24.3393,24.2936,24.3393,56200.0
2005-05-09 15:30:00,31.93,32.01,31.92,32.01,35500.0,24.3317,24.3926,24.3241,24.3926,35500.0
2005-05-09 15:40:00,32.01,32.09,32.01,32.09,49900.0,24.3926,24.4536,24.3926,24.4536,49900.0
2005-05-09 15:50:00,32.09,32.1,32.02,32.03,75700.0,24.4536,24.4612,24.4003,24.4079,75700.0
2005-05-10 09:30:00,31.95,32.08,31.82,32.08,60200.0,24.3469,24.446,24.2478,24.446,60200.0
2005-05-10 09:40:00,32.07,32.08,31.8,31.84,84000.0,24.4384,24.446,24.2326,24.2631,84000.0
2005-05-10 09:50:00,31.82,31.87,31.73,31.73,54300.0,24.2478,24.2859,24.1793,24.1793,54300.0
2005-05-10 10:00:00,31.7,31.75,31.62,31.66,44200.0,24.1564,24.1945,24.0954,24.1259,44200.0
2005-05-10 10:10:00,31.66,31.78,31.58,31.59,47900.0,24.1259,24.2174,24.065,24.0726,47900.0
2005-05-10 10:20:00,31.59,31.65,31.5,31.62,51600.0,24.0726,24.1183,24.004,24.0954,51600.0
2005-05-10 10:30:00,31.61,31.71,31.6,31.71,26900.0,24.0878,24.164,24.0802,24.164,26900.0
2005-05-10 10:40:00,31.71,31.72,31.65,31.67,47500.0,24.164,24.1716,24.1183,24.1335,47500.0
2005-05-10 10:50:00,31.67,31.73,31.65,31.71,43500.0,24.1335,24.1793,24.1183,24.164,43500.0
2005-05-10 11:00:00,31.71,31.79,31.7,31.79,31800.0,24.164,24.225,24.1564,24.225,31800.0
2005-05-10 11:10:00,31.78,31.89,31.77,31.89,29200.0,24.2174,24.3012,24.2097,24.3012,29200.0
2005-05-10 11:20:00,31.88,31.89,31.77,31.77,27900.0,24.2936,24.3012,24.2097,24.2097,27900.0
2005-05-10 11:30:00,31.77,31.86,31.76,31.85,38000.0,24.2097,24.2783,24.2021,24.2707,38000.0
2005-05-10 11:40:00,31.85,31.86,31.79,31.8,25400.0,24.2707,24.2783,24.225,24.2326,25400.0
2005-05-10 11:50:00,31.79,31.79,31.66,31.74,21300.0,24.225,24.225,24.1259,24.1869,21300.0
2005-05-10 12:00:00,31.74,31.76,31.65,31.65,17100.0,24.1869,24.2021,24.1183,24.1183,17100.0
2005-05-10 12:10:00,31.65,31.67,31.63,31.64,16700.0,24.1183,24.1335,24.1031,24.1107,16700.0
2005-05-10 12:20:00,31.64,31.65,31.59,31.6,23000.0,24.1107,24.1183,24.0726,24.0802,23000.0
2005-05-10 12:30:00,31.58,31.63,31.58,31.6,15800.0,24.065,24.1031,24.065,24.0802,15800.0
2005-05-10 12:40:00,31.6,31.71,31.53,31.7,29300.0,24.0802,24.164,24.0269,24.1564,29300.0
2005-05-10 12:50:00,31.71,31.8,31.7,31.75,24500.0,24.164,24.2326,24.1564,24.1945,24500.0
2005-05-10 13:00:00,31.75,31.75,31.58,31.59,18400.0,24.1945,24.1945,24.065,24.0726,18400.0
2005-05-10 13:10:00,31.58,31.7,31.58,31.66,23800.0,24.065,24.1564,24.065,24.1259,23800.0
2005-05-10 13:20:00,31.66,31.72,31.61,31.7,24800.0,24.1259,24.1716,24.0878,24.1564,24800.0
2005-05-10 13:30:00,31.71,31.8,31.64,31.66,38500.0,24.164,24.2326,24.1107,24.1259,38500.0
2005-05-10 13:40:00,31.67,31.67,31.58,31.59,13200.0,24.1335,24.1335,24.065,24.0726,13200.0
2005-05-10 13:50:00,31.57,31.67,31.56,31.67,22700.0,24.0573,24.1335,24.0497,24.1335,22700.0
2005-05-10 14:00:00,31.68,31.7,31.54,31.55,27000.0,24.1412,24.1564,24.0345,24.0421,27000.0
2005-05-10 14:10:00,31.55,31.62,31.52,31.54,22000.0,24.0421,24.0954,24.0192,24.0345,22000.0
2005-05-10 14:20:00,31.56,31.6,31.54,31.57,32900.0,24.0497,24.0802,24.0345,24.0573,32900.0
2005-05-10 14:30:00,31.57,31.57,31.4,31.42,47200.0,24.0573,24.0573,23.9278,23.943,47200.0
2005-05-10 14:40:00,31.42,31.46,31.31,31.43,56700.0,23.943,23.9735,23.8592,23.9507,56700.0
2005-05-10 14:50:00,31.43,31.44,31.31,31.4,36900.0,23.9507,23.9583,23.8592,23.9278,36900.0
2005-05-10 15:00:00,31.4,31.4,31.3,31.34,30500.0,23.9278,23.9278,23.8516,23.8821,30500.0
2005-05-10 15:10:00,31.34,31.46,31.34,31.39,33300.0,23.8821,23.9735,23.8821,23.9202,33300.0
2005-05-10 15:20:00,31.39,31.44,31.33,31.39,42500.0,23.9202,23.9583,23.8745,23.9202,42500.0
2005-05-10 15:30:00,31.38,31.41,31.32,31.36,52700.0,23.9126,23.9354,23.8668,23.8973,52700.0
2005-05-10 15:40:00,31.38,31.43,31.3,31.4,92800.0,23.9126,23.9507,23.8516,23.9278,92800.0
2005-05-10 15:50:00,31.4,31.41,31.32,31.32,85100.0,23.9278,23.9354,23.8668,23.8668,85100.0
2005-05-11 09:30:00,31.65,31.81,31.6,31.65,166400.0,24.1183,24.2402,24.0802,24.1183,166400.0
2005-05-11 09:40:00,31.65,31.67,31.53,31.53,61100.0,24.1183,24.1335,24.0269,24.0269,61100.0
2005-05-11 09:50:00,31.54,31.62,31.3,31.42,83900.0,24.0345,24.0954,23.8516,23.943,83900.0
2005-05-11 10:00:00,31.43,31.44,31.3,31.31,66400.0,23.9507,23.9583,23.8516,23.8592,66400.0
2005-05-11 10:10:00,31.31,31.48,31.29,31.43,80600.0,23.8592,23.9888,23.844,23.9507,80600.0
2005-05-11 10:20:00,31.44,31.6,31.44,31.47,66700.0,23.9583,24.0802,23.9583,23.9811,66700.0
2005-05-11 10:30:00,31.47,31.58,31.43,31.57,54300.0,23.9811,24.065,23.9507,24.0573,54300.0
2005-05-11 10:40:00,31.56,31.56,31.41,31.42,16800.0,24.0497,24.0497,23.9354,23.943,16800.0
2005-05-11 10:50:00,31.42,31.42,31.21,31.37,80500.0,23.943,23.943,23.783,23.9049,80500.0
2005-05-11 11:00:00,31.36,31.45,31.36,31.42,30000.0,23.8973,23.9659,23.8973,23.943,30000.0
2005-05-11 11:10:00,31.42,31.42,31.34,31.42,56300.0,23.943,23.943,23.8821,23.943,56300.0
2005-05-11 11:20:00,31.42,31.49,31.37,31.47,28500.0,23.943,23.9964,23.9049,23.9811,28500.0
2005-05-11 11:30:00,31.49,31.52,31.44,31.46,35400.0,23.9964,24.0192,23.9583,23.9735,35400.0
2005-05-11 11:40:00,31.45,31.53,31.41,31.5,19000.0,23.9659,24.0269,23.9354,24.004,19000.0
2005-05-11 11:50:00,31.51,31.53,31.42,31.45,17500.0,24.0116,24.0269,23.943,23.9659,17500.0
2005-05-11 12:00:00,31.46,31.57,31.33,31.49,32200.0,23.9735,24.0573,23.8745,23.9964,32200.0
2005-05-11 12:10:00,31.48,31.68,31.33,31.59,62000.0,23.9888,24.1412,23.8745,24.0726,62000.0
2005-05-11 12:20:00,31.59,31.65,31.59,31.64,17700.0,24.0726,24.1183,24.0726,24.1107,17700.0
2005-05-11 12:30:00,31.64,31.65,31.52,31.58,51100.0,24.1107,24.1183,24.0192,24.065,51100.0
2005-05-11 12:40:00,31.58,31.64,31.57,31.58,37300.0,24.065,24.1107,24.0573,24.065,37300.0
2005-05-11 12:50:00,31.57,31.62,31.53,31.62,19600.0,24.0573,24.0954,24.0269,24.0954,19600.0
2005-05-11 13:00:00,31.62,31.67,31.6,31.67,27200.0,24.0954,24.1335,24.0802,24.1335,27200.0
2005-05-11 13:10:00,31.65,31.79,31.65,31.73,27900.0,24.1183,24.225,24.1183,24.1793,27900.0
2005-05-11 13:20:00,31.72,31.73,31.67,31.7,20000.0,24.1716,24.1793,24.1335,24.1564,20000.0
2005-05-11 13:30:00,31.7,31.71,31.56,31.58,24300.0,24.1564,24.164,24.0497,24.065,24300.0
2005-05-11 13:40:00,31.58,31.6,31.53,31.59,33800.0,24.065,24.0802,24.0269,24.0726,33800.0
2005-05-11 13:50:00,31.59,31.59,31.55,31.55,12900.0,24.0726,24.0726,24.0421,24.0421,12900.0
2005-05-11 14:00:00,31.55,31.68,31.54,31.67,24900.0,24.0421,24.1412,24.0345,24.1335,24900.0
2005-05-11 14:10:00,31.7,31.98,31.7,31.95,82800.0,24.1564,24.3698,24.1564,24.3469,82800.0
2005-05-11 14:20:00,31.95,31.98,31.86,31.88,30000.0,24.3469,24.3698,24.2783,24.2936,30000.0
2005-05-11 14:30:00,31.88,31.9,31.84,31.88,18500.0,24.2936,24.3088,24.2631,24.2936,18500.0
2005-05-11 14:40:00,31.88,31.92,31.85,31.92,25500.0,24.2936,24.3241,24.2707,24.3241,25500.0
2005-05-11 14:50:00,31.92,31.99,31.85,31.86,36600.0,24.3241,24.3774,24.2707,24.2783,36600.0
2005-05-11 15:00:00,31.87,31.87,31.74,31.82,27800.0,24.2859,24.2859,24.1869,24.2478,27800.0
2005-05-11 15:10:00,31.83,31.85,31.8,31.82,34900.0,24.2555,24.2707,24.2326,24.2478,34900.0
2005-05-11 15:20:00,31.81,31.85,31.78,31.84,36900.0,24.2402,24.2707,24.2174,24.2631,36900.0
2005-05-11 15:30:00,31.83,31.86,31.79,31.81,37100.0,24.2555,24.2783,24.225,24.2402,37100.0
2005-05-11 15:40:00,31.82,31.85,31.76,31.78,51000.0,24.2478,24.2707,24.2021,24.2174,51000.0
2005-05-11 15:50:00,31.78,31.78,31.69,31.7,103700.0,24.2174,24.2174,24.1488,24.1564,103700.0
2005-05-12 09:30:00,32.64,32.64,31.6,31.68,55200.0,24.8727,24.8727,24.0802,24.1412,55200.0
2005-05-12 09:40:00,31.66,31.67,31.48,31.48,96000.0,24.1259,24.1335,23.9888,23.9888,96000.0
2005-05-12 09:50:00,31.44,31.47,31.3,31.42,80300.0,23.9583,23.9811,23.8516,23.943,80300.0
2005-05-12 10:00:00,31.42,31.5,31.34,31.42,39500.0,23.943,24.004,23.8821,23.943,39500.0
2005-05-12 10:10:00,31.44,31.59,31.4,31.47,70100.0,23.9583,24.0726,23.9278,23.9811,70100.0
2005-05-12 10:20:00,31.48,31.5,31.38,31.42,57000.0,23.9888,24.004,23.9126,23.943,57000.0
2005-05-12 10:30:00,31.43,31.55,31.36,31.46,50800.0,23.9507,24.0421,23.8973,23.9735,50800.0
2005-05-12 10:40:00,31.45,31.46,31.31,31.31,35200.0,23.9659,23.9735,23.8592,23.8592,35200.0
2005-05-12 10:50:00,31.31,31.42,31.28,31.36,63400.0,23.8592,23.943,23.8364,23.8973,63400.0
2005-05-12 11:00:00,31.34,31.44,31.3,31.3,42100.0,23.8821,23.9583,23.8516,23.8516,42100.0
2005-05-12 11:10:00,31.3,31.34,31.26,31.31,82600.0,23.8516,23.8821,23.8211,23.8592,82600.0
2005-05-12 11:20:00,31.3,31.4,31.3,31.37,45800.0,23.8516,23.9278,23.8516,23.9049,45800.0
2005-05-12 11:30:00,31.36,31.36,31.32,31.34,35700.0,23.8973,23.8973,23.8668,23.8821,35700.0
2005-05-12 11:40:00,31.35,31.37,31.3,31.34,68700.0,23.8897,23.9049,23.8516,23.8821,68700.0
2005-05-12 11:50:00,31.36,31.39,31.33,31.36,55100.0,23.8973,23.9202,23.8745,23.8973,55100.0
2005-05-12 12:00:00,31.36,31.4,31.29,31.35,40200.0,23.8973,23.9278,23.844,23.8897,40200.0
2005-05-12 12:10:00,31.37,31.38,31.26,31.35,32400.0,23.9049,23.9126,23.8211,23.8897,32400.0
2005-05-12 12:20:00,31.34,31.38,31.32,31.33,51300.0,23.8821,23.9126,23.8668,23.8745,51300.0
2005-05-12 12:30:00,31.35,31.38,31.26,31.37,79000.0,23.8897,23.9126,23.8211,23.9049,79000.0
2005-05-12 12:40:00,31.36,31.47,31.35,31.45,20800.0,23.8973,23.9811,23.8897,23.9659,20800.0
2005-05-12 12:50:00,31.45,31.5,31.45,31.47,18000.0,23.9659,24.004,23.9659,23.9811,18000.0
2005-05-12 13:00:00,31.47,31.54,31.45,31.53,39700.0,23.9811,24.0345,23.9659,24.0269,39700.0
2005-05-12 13:10:00,31.53,31.53,31.45,31.46,24000.0,24.0269,24.0269,23.9659,23.9735,24000.0
2005-05-12 13:20:00,31.46,31.47,31.42,31.42,18400.0,23.9735,23.9811,23.943,23.943,18400.0
2005-05-12 13:30:00,31.41,31.44,31.38,31.41,23700.0,23.9354,23.9583,23.9126,23.9354,23700.0
2005-05-12 13:40:00,31.4,31.4,31.26,31.27,53900.0,23.9278,23.9278,23.8211,23.8287,53900.0
2005-05-12 13:50:00,31.25,31.28,31.21,31.22,41300.0,23.8135,23.8364,23.783,23.7906,41300.0
2005-05-12 14:00:00,31.21,31.21,31.15,31.17,70300.0,23.783,23.783,23.7373,23.7525,70300.0
2005-05-12 14:10:00,31.17,31.17,31.05,31.06,32800.0,23.7525,23.7525,23.6611,23.6687,32800.0
2005-05-12 14:20:00,31.05,31.05,30.88,30.91,68200.0,23.6611,23.6611,23.5315,23.5544,68200.0
2005-05-12 14:30:00,30.9,31.02,30.88,30.9,61600.0,23.5468,23.6382,23.5315,23.5468,61600.0
2005-05-12 14:40:00,30.9,30.9,30.76,30.86,70200.0,23.5468,23.5468,23.4401,23.5163,70200.0
2005-05-12 14:50:00,30.86,30.93,30.83,30.88,108900.0,23.5163,23.5696,23.4934,23.5315,108900.0
2005-05-12 15:00:00,30.89,30.91,30.84,30.85,44600.0,23.5392,23.5544,23.5011,23.5087,44600.0
2005-05-12 15:10:00,30.85,30.86,30.7,30.71,84900.0,23.5087,23.5163,23.3944,23.402,84900.0
2005-05-12 15:20:00,30.71,30.79,30.69,30.79,56600.0,23.402,23.463,23.3868,23.463,56600.0
2005-05-12 15:30:00,30.77,30.78,30.69,30.7,88800.0,23.4477,23.4553,23.3868,23.3944,88800.0
2005-05-12 15:40:00,30.7,30.72,30.69,30.7,69200.0,23.3944,23.4096,23.3868,23.3944,69200.0
2005-05-12 15:50:00,30.69,30.74,30.57,30.63,86600.0,23.3868,23.4249,23.2953,23.341,86600.0
2005-05-13 09:30:00,30.75,30.75,30.62,30.65,57600.0,23.4325,23.4325,23.3334,23.3563,57600.0
2005-05-13 09:40:00,30.69,30.71,30.6,30.6,48800.0,23.3868,23.402,23.3182,23.3182,48800.0
2005-05-13 09:50:00,30.6,30.6,30.26,30.32,186900.0,23.3182,23.3182,23.0591,23.1048,186900.0
2005-05-13 10:00:00,30.34,30.45,30.31,30.36,74400.0,23.12,23.2039,23.0972,23.1353,74400.0
2005-05-13 10:10:00,30.36,30.49,30.34,30.4,42600.0,23.1353,23.2343,23.12,23.1658,42600.0
2005-05-13 10:20:00,30.4,30.4,30.31,30.35,27300.0,23.1658,23.1658,23.0972,23.1277,27300.0
2005-05-13 10:30:00,30.35,30.4,30.33,30.39,24300.0,23.1277,23.1658,23.1124,23.1581,24300.0
2005-05-13 10:40:00,30.4,30.45,30.35,30.4,46700.0,23.1658,23.2039,23.1277,23.1658,46700.0
2005-05-13 10:50:00,30.4,30.45,30.37,30.44,37600.0,23.1658,23.2039,23.1429,23.1962,37600.0
2005-05-13 11:00:00,30.46,30.47,30.36,30.39,21500.0,23.2115,23.2191,23.1353,23.1581,21500.0
2005-05-13 11:10:00,30.39,30.43,30.33,30.35,35200.0,23.1581,23.1886,23.1124,23.1277,35200.0
2005-05-13 11:20:00,30.35,30.5,30.34,30.47,39400.0,23.1277,23.242,23.12,23.2191,39400.0
2005-05-13 11:30:00,30.49,30.55,30.49,30.51,97500.0,23.2343,23.2801,23.2343,23.2496,97500.0
2005-05-13 11:40:00,30.51,30.55,30.48,30.48,25200.0,23.2496,23.2801,23.2267,23.2267,25200.0
2005-05-13 11:50:00,30.49,30.55,30.45,30.48,27300.0,23.2343,23.2801,23.2039,23.2267,27300.0
2005-05-13 12:00:00,30.48,30.48,30.44,30.47,85200.0,23.2267,23.2267,23.1962,23.2191,85200.0
2005-05-13 12:10:00,30.47,30.5,30.44,30.46,14700.0,23.2191,23.242,23.1962,23.2115,14700.0
2005-05-13 12:20:00,30.47,30.49,30.43,30.43,18000.0,23.2191,23.2343,23.1886,23.1886,18000.0
2005-05-13 12:30:00,30.44,30.46,30.3,30.3,45700.0,23.1962,23.2115,23.0896,23.0896,45700.0
2005-05-13 12:40:00,30.32,30.33,30.22,30.22,24800.0,23.1048,23.1124,23.0286,23.0286,24800.0
2005-05-13 12:50:00,30.22,30.3,30.21,30.26,37300.0,23.0286,23.0896,23.021,23.0591,37300.0
2005-05-13 13:00:00,30.28,30.31,30.26,30.27,40600.0,23.0743,23.0972,23.0591,23.0667,40600.0
2005-05-13 13:10:00,30.28,30.28,30.2,30.2,23900.0,23.0743,23.0743,23.0134,23.0134,23900.0
2005-05-13 13:20:00,30.19,30.22,30.17,30.18,27200.0,23.0057,23.0286,22.9905,22.9981,27200.0
2005-05-13 13:30:00,30.19,30.26,30.18,30.26,14800.0,23.0057,23.0591,22.9981,23.0591,14800.0
2005-05-13 13:40:00,30.25,30.28,30.09,30.14,67700.0,23.0515,23.0743,22.9295,22.9676,67700.0
2005-05-13 13:50:00,30.13,30.14,29.9,30.0,77700.0,22.96,22.9676,22.7847,22.861,77700.0
2005-05-13 14:00:00,30.0,30.04,29.97,29.97,28500.0,22.861,22.8914,22.8381,22.8381,28500.0
2005-05-13 14:10:00,29.99,30.0,29.82,29.83,27000.0,22.8533,22.861,22.7238,22.7314,27000.0
2005-05-13 14:20:00,29.83,29.85,29.71,29.8,91200.0,22.7314,22.7466,22.64,22.7085,91200.0
2005-05-13 14:30:00,29.8,29.8,29.63,29.7,79300.0,22.7085,22.7085,22.579,22.6323,79300.0
2005-05-13 14:40:00,29.69,29.71,29.56,29.63,70100.0,22.6247,22.64,22.5257,22.579,70100.0
2005-05-13 14:50:00,29.66,29.8,29.62,29.77,58000.0,22.6019,22.7085,22.5714,22.6857,58000.0
2005-05-13 15:00:00,29.78,29.78,29.68,29.75,66000.0,22.6933,22.6933,22.6171,22.6704,66000.0
2005-05-13 15:10:00,29.78,29.99,29.77,29.94,68100.0,22.6933,22.8533,22.6857,22.8152,68100.0
2005-05-13 15:20:00,29.94,30.12,29.93,30.1,62000.0,22.8152,22.9524,22.8076,22.9372,62000.0
2005-05-13 15:30:00,30.08,30.09,29.88,29.99,87200.0,22.9219,22.9295,22.7695,22.8533,87200.0
2005-05-13 15:40:00,29.99,30.07,29.96,30.03,90000.0,22.8533,22.9143,22.8305,22.8838,90000.0
2005-05-13 15:50:00,30.02,30.03,29.94,29.95,105900.0,22.8762,22.8838,22.8152,22.8228,105900.0
2005-05-16 09:30:00,29.99,30.33,29.99,30.24,68400.0,22.8533,23.1124,22.8533,23.0438,68400.0
2005-05-16 09:40:00,30.24,30.32,30.16,30.25,90000.0,23.0438,23.1048,22.9829,23.0515,90000.0
2005-05-16 09:50:00,30.25,30.27,30.15,30.24,51200.0,23.0515,23.0667,22.9753,23.0438,51200.0
2005-05-16 10:00:00,30.24,30.27,30.2,30.22,59100.0,23.0438,23.0667,23.0134,23.0286,59100.0
2005-05-16 10:10:00,30.21,30.26,30.12,30.26,52100.0,23.021,23.0591,22.9524,23.0591,52100.0
2005-05-16 10:20:00,30.23,30.23,30.14,30.2,67300.0,23.0362,23.0362,22.9676,23.0134,67300.0
2005-05-16 10:30:00,30.19,30.2,30.14,30.19,38100.0,23.0057,23.0134,22.9676,23.0057,38100.0
2005-05-16 10:40:00,30.19,30.26,30.14,30.26,68000.0,23.0057,23.0591,22.9676,23.0591,68000.0
2005-05-16 10:50:00,30.25,30.29,30.25,30.29,23300.0,23.0515,23.0819,23.0515,23.0819,23300.0
2005-05-16 11:00:00,30.29,30.33,30.22,30.24,44400.0,23.0819,23.1124,23.0286,23.0438,44400.0
2005-05-16 11:10:00,30.24,30.25,30.22,30.25,32800.0,23.0438,23.0515,23.0286,23.0515,32800.0
2005-05-16 11:20:00,30.25,30.25,30.23,30.23,23900.0,23.0515,23.0515,23.0362,23.0362,23900.0
2005-05-16 11:30:00,30.23,30.32,30.23,30.3,31300.0,23.0362,23.1048,23.0362,23.0896,31300.0
2005-05-16 11:40:00,30.29,30.3,30.27,30.28,50000.0,23.0819,23.0896,23.0667,23.0743,50000.0
2005-05-16 11:50:00,30.29,30.31,30.25,30.29,76100.0,23.0819,23.0972,23.0515,23.0819,76100.0
2005-05-16 12:00:00,30.28,30.37,30.26,30.37,93200.0,23.0743,23.1429,23.0591,23.1429,93200.0
2005-05-16 12:10:00,30.37,30.39,30.33,30.39,87500.0,23.1429,23.1581,23.1124,23.1581,87500.0
2005-05-16 12:20:00,30.39,30.5,30.39,30.45,55500.0,23.1581,23.242,23.1581,23.2039,55500.0
2005-05-16 12:30:00,30.45,30.48,30.38,30.44,18900.0,23.2039,23.2267,23.1505,23.1962,18900.0
2005-05-16 12:40:00,30.45,30.52,30.43,30.51,30600.0,23.2039,23.2572,23.1886,23.2496,30600.0
2005-05-16 12:50:00,30.51,30.54,30.46,30.53,47700.0,23.2496,23.2724,23.2115,23.2648,47700.0
2005-05-16 13:00:00,30.54,30.54,30.48,30.5,50900.0,23.2724,23.2724,23.2267,23.242,50900.0
2005-05-16 13:10:00,30.49,30.51,30.45,30.49,40400.0,23.2343,23.2496,23.2039,23.2343,40400.0
2005-05-16 13:20:00,30.49,30.55,30.49,30.55,64400.0,23.2343,23.2801,23.2343,23.2801,64400.0
2005-05-16 13:30:00,30.55,30.55,30.48,30.5,16700.0,23.2801,23.2801,23.2267,23.242,16700.0
2005-05-16 13:40:00,30.5,30.62,30.5,30.62,23400.0,23.242,23.3334,23.242,23.3334,23400.0
2005-05-16 13:50:00,30.62,30.65,30.6,30.65,14800.0,23.3334,23.3563,23.3182,23.3563,14800.0
2005-05-16 14:00:00,30.66,30.7,30.65,30.67,47500.0,23.3639,23.3944,23.3563,23.3715,47500.0
2005-05-16 14:10:00,30.66,30.7,30.64,30.67,15300.0,23.3639,23.3944,23.3487,23.3715,15300.0
2005-05-16 14:20:00,30.7,30.7,30.61,30.7,24400.0,23.3944,23.3944,23.3258,23.3944,24400.0
2005-05-16 14:30:00,30.71,30.72,30.66,30.71,31100.0,23.402,23.4096,23.3639,23.402,31100.0
2005-05-16 14:40:00,30.71,30.77,30.64,30.77,49400.0,23.402,23.4477,23.3487,23.4477,49400.0
2005-05-16 14:50:00,30.78,30.84,30.75,30.84,51600.0,23.4553,23.5011,23.4325,23.5011,51600.0
2005-05-16 15:00:00,30.84,30.94,30.83,30.94,57600.0,23.5011,23.5773,23.4934,23.5773,57600.0
2005-05-16 15:10:00,30.95,31.02,30.94,30.95,56100.0,23.5849,23.6382,23.5773,23.5849,56100.0
2005-05-16 15:20:00,30.96,31.15,30.96,31.1,54300.0,23.5925,23.7373,23.5925,23.6992,54300.0
2005-05-16 15:30:00,31.07,31.1,31.03,31.08,34400.0,23.6763,23.6992,23.6458,23.6839,34400.0
2005-05-16 15:40:00,31.09,31.14,31.07,31.13,87100.0,23.6916,23.7297,23.6763,23.722,87100.0
2005-05-16 15:50:00,31.14,31.22,31.11,31.21,133500.0,23.7297,23.7906,23.7068,23.783,133500.0
2005-05-17 09:30:00,31.22,31.22,30.75,30.77,104900.0,23.7906,23.7906,23.4325,23.4477,104900.0
2005-05-17 09:40:00,30.75,31.08,30.72,30.9,73700.0,23.4325,23.6839,23.4096,23.5468,73700.0
2005-05-17 09:50:00,30.92,31.08,30.92,30.99,59700.0,23.562,23.6839,23.562,23.6154,59700.0
2005-05-17 10:00:00,30.97,31.06,30.88,30.89,38100.0,23.6001,23.6687,23.5315,23.5392,38100.0
2005-05-17 10:10:00,30.91,31.0,30.89,30.94,39600.0,23.5544,23.623,23.5392,23.5773,39600.0
2005-05-17 10:20:00,30.96,30.99,30.87,30.89,36000.0,23.5925,23.6154,23.5239,23.5392,36000.0
2005-05-17 10:30:00,30.89,30.96,30.79,30.82,55000.0,23.5392,23.5925,23.463,23.4858,55000.0
2005-05-17 10:40:00,30.81,30.81,30.67,30.68,25500.0,23.4782,23.4782,23.3715,23.3791,25500.0
2005-05-17 10:50:00,30.66,30.81,30.62,30.75,35100.0,23.3639,23.4782,23.3334,23.4325,35100.0
2005-05-17 11:00:00,30.75,30.9,30.75,30.83,46200.0,23.4325,23.5468,23.4325,23.4934,46200.0
2005-05-17 11:10:00,30.8,30.9,30.73,30.77,22700.0,23.4706,23.5468,23.4172,23.4477,22700.0
2005-05-17 11:20:00,30.78,31.02,30.78,30.98,48500.0,23.4553,23.6382,23.4553,23.6077,48500.0
2005-05-17 11:30:00,30.98,31.2,30.98,31.06,69800.0,23.6077,23.7754,23.6077,23.6687,69800.0
2005-05-17 11:40:00,31.07,31.11,30.94,30.94,29900.0,23.6763,23.7068,23.5773,23.5773,29900.0
2005-05-17 11:50:00,30.92,31.09,30.9,31.08,30200.0,23.562,23.6916,23.5468,23.6839,30200.0
2005-05-17 12:00:00,31.1,31.11,31.05,31.07,25800.0,23.6992,23.7068,23.6611,23.6763,25800.0
2005-05-17 12:10:00,31.07,31.17,31.07,31.16,19700.0,23.6763,23.7525,23.6763,23.7449,19700.0
2005-05-17 12:20:00,31.17,31.19,31.13,31.13,13000.0,23.7525,23.7678,23.722,23.722,13000.0
2005-05-17 12:30:00,31.15,31.15,31.04,31.09,17200.0,23.7373,23.7373,23.6535,23.6916,17200.0
2005-05-17 12:40:00,31.09,31.16,31.09,31.16,7200.0,23.6916,23.7449,23.6916,23.7449,7200.0
2005-05-17 12:50:00,31.16,31.16,31.1,31.15,6800.0,23.7449,23.7449,23.6992,23.7373,6800.0
2005-05-17 13:00:00,31.13,31.16,31.13,31.16,13400.0,23.722,23.7449,23.722,23.7449,13400.0
2005-05-17 13:10:00,31.16,31.23,31.16,31.23,16400.0,23.7449,23.7982,23.7449,23.7982,16400.0
2005-05-17 13:20:00,31.23,31.3,31.21,31.27,47800.0,23.7982,23.8516,23.783,23.8287,47800.0
2005-05-17 13:30:00,31.27,31.3,31.21,31.23,15900.0,23.8287,23.8516,23.783,23.7982,15900.0
2005-05-17 13:40:00,31.24,31.31,31.22,31.29,16600.0,23.8059,23.8592,23.7906,23.844,16600.0
2005-05-17 13:50:00,31.28,31.32,31.24,31.31,13300.0,23.8364,23.8668,23.8059,23.8592,13300.0
2005-05-17 14:00:00,31.32,31.32,31.27,31.3,18600.0,23.8668,23.8668,23.8287,23.8516,18600.0
2005-05-17 14:10:00,31.3,31.39,31.28,31.39,19300.0,23.8516,23.9202,23.8364,23.9202,19300.0
2005-05-17 14:20:00,31.39,31.43,31.33,31.42,40100.0,23.9202,23.9507,23.8745,23.943,40100.0
2005-05-17 14:30:00,31.42,31.58,31.4,31.55,51400.0,23.943,24.065,23.9278,24.0421,51400.0
2005-05-17 14:40:00,31.56,31.7,31.49,31.5,45400.0,24.0497,24.1564,23.9964,24.004,45400.0
2005-05-17 14:50:00,31.51,31.62,31.51,31.6,51300.0,24.0116,24.0954,24.0116,24.0802,51300.0
2005-05-17 15:00:00,31.6,31.62,31.5,31.5,67900.0,24.0802,24.0954,24.004,24.004,67900.0
2005-05-17 15:10:00,31.51,31.57,31.51,31.57,51200.0,24.0116,24.0573,24.0116,24.0573,51200.0
2005-05-17 15:20:00,31.56,31.6,31.5,31.51,34000.0,24.0497,24.0802,24.004,24.0116,34000.0
2005-05-17 15:30:00,31.52,31.6,31.52,31.54,50400.0,24.0192,24.0802,24.0192,24.0345,50400.0
2005-05-17 15:40:00,31.57,31.6,31.53,31.58,42500.0,24.0573,24.0802,24.0269,24.065,42500.0
2005-05-17 15:50:00,31.58,31.59,31.5,31.55,63500.0,24.065,24.0726,24.004,24.0421,63500.0
2005-05-18 09:30:00,32.47,32.6,32.47,32.56,160900.0,24.7432,24.8422,24.7432,24.8118,160900.0
2005-05-18 09:40:00,32.65,33.05,32.56,33.05,217300.0,24.8803,25.1851,24.8118,25.1851,217300.0
2005-05-18 09:50:00,33.01,33.4,32.93,33.15,326500.0,25.1547,25.4519,25.0937,25.2614,326500.0
2005-05-18 10:00:00,33.16,33.16,32.9,33.04,177500.0,25.269,25.269,25.0708,25.1775,177500.0
2005-05-18 10:10:00,33.04,33.3,33.02,33.23,103400.0,25.1775,25.3757,25.1623,25.3223,103400.0
2005-05-18 10:20:00,33.23,33.28,33.08,33.1,149400.0,25.3223,25.3604,25.208,25.2232,149400.0
2005-05-18 10:30:00,33.1,33.21,33.1,33.14,82800.0,25.2232,25.3071,25.2232,25.2537,82800.0
2005-05-18 10:40:00,33.15,33.16,33.04,33.05,68800.0,25.2614,25.269,25.1775,25.1851,68800.0
2005-05-18 10:50:00,33.05,33.25,33.05,33.24,121400.0,25.1851,25.3376,25.1851,25.3299,121400.0
2005-05-18 11:00:00,33.25,33.25,33.19,33.23,54900.0,25.3376,25.3376,25.2918,25.3223,54900.0
2005-05-18 11:10:00,33.23,33.25,33.17,33.21,55100.0,25.3223,25.3376,25.2766,25.3071,55100.0
2005-05-18 11:20:00,33.22,33.25,33.18,33.18,35600.0,25.3147,25.3376,25.2842,25.2842,35600.0
2005-05-18 11:30:00,33.18,33.19,33.1,33.1,67700.0,25.2842,25.2918,25.2232,25.2232,67700.0
2005-05-18 11:40:00,33.1,33.12,33.01,33.03,37000.0,25.2232,25.2385,25.1547,25.1699,37000.0
2005-05-18 11:50:00,33.04,33.16,33.04,33.15,53100.0,25.1775,25.269,25.1775,25.2614,53100.0
2005-05-18 12:00:00,33.16,33.19,33.13,33.14,30700.0,25.269,25.2918,25.2461,25.2537,30700.0
2005-05-18 12:10:00,33.15,33.21,33.12,33.17,68400.0,25.2614,25.3071,25.2385,25.2766,68400.0
2005-05-18 12:20:00,33.17,33.2,33.09,33.09,34500.0,25.2766,25.2995,25.2156,25.2156,34500.0
2005-05-18 12:30:00,33.07,33.1,32.98,33.06,71900.0,25.2004,25.2232,25.1318,25.1928,71900.0
2005-05-18 12:40:00,33.06,33.09,32.95,32.99,72500.0,25.1928,25.2156,25.1089,25.1394,72500.0
2005-05-18 12:50:00,33.0,33.05,32.99,33.04,91700.0,25.147,25.1851,25.1394,25.1775,91700.0
2005-05-18 13:00:00,33.03,33.04,33.0,33.01,41100.0,25.1699,25.1775,25.147,25.1547,41100.0
2005-05-18 13:10:00,33.01,33.03,32.95,32.98,41600.0,25.1547,25.1699,25.1089,25.1318,41600.0
2005-05-18 13:20:00,32.97,33.03,32.95,33.01,26200.0,25.1242,25.1699,25.1089,25.1547,26200.0
2005-05-18 13:30:00,33.03,33.04,32.96,32.99,37900.0,25.1699,25.1775,25.1166,25.1394,37900.0
2005-05-18 13:40:00,32.99,33.0,32.94,32.95,32600.0,25.1394,25.147,25.1013,25.1089,32600.0
2005-05-18 13:50:00,32.95,32.97,32.91,32.92,37100.0,25.1089,25.1242,25.0785,25.0861,37100.0
2005-05-18 14:00:00,32.91,32.98,32.91,32.98,23200.0,25.0785,25.1318,25.0785,25.1318,23200.0
2005-05-18 14:10:00,32.99,33.0,32.9,32.98,44500.0,25.1394,25.147,25.0708,25.1318,44500.0
2005-05-18 14:20:00,32.98,33.0,32.96,32.97,35700.0,25.1318,25.147,25.1166,25.1242,35700.0
2005-05-18 14:30:00,32.97,32.99,32.9,32.95,48000.0,25.1242,25.1394,25.0708,25.1089,48000.0
2005-05-18 14:40:00,32.94,33.01,32.93,33.0,36300.0,25.1013,25.1547,25.0937,25.147,36300.0
2005-05-18 14:50:00,33.0,33.02,32.97,32.97,55600.0,25.147,25.1623,25.1242,25.1242,55600.0
2005-05-18 15:00:00,32.96,32.99,32.95,32.98,86200.0,25.1166,25.1394,25.1089,25.1318,86200.0
2005-05-18 15:10:00,32.98,33.0,32.97,32.99,62000.0,25.1318,25.147,25.1242,25.1394,62000.0
2005-05-18 15:20:00,32.99,33.09,32.94,32.94,98300.0,25.1394,25.2156,25.1013,25.1013,98300.0
2005-05-18 15:30:00,32.95,32.96,32.85,32.9,113300.0,25.1089,25.1166,25.0327,25.0708,113300.0
2005-05-18 15:40:00,32.9,32.91,32.88,32.9,124800.0,25.0708,25.0785,25.0556,25.0708,124800.0
2005-05-18 15:50:00,32.9,32.91,32.87,32.88,255000.0,25.0708,25.0785,25.048,25.0556,255000.0
2005-05-19 09:30:00,32.89,32.9,32.63,32.83,107000.0,25.0632,25.0708,24.8651,25.0175,107000.0
2005-05-19 09:40:00,32.81,32.83,32.68,32.68,60900.0,25.0023,25.0175,24.9032,24.9032,60900.0
2005-05-19 09:50:00,32.65,33.04,32.65,33.0,113600.0,24.8803,25.1775,24.8803,25.147,113600.0
2005-05-19 10:00:00,33.08,33.08,32.9,33.05,156200.0,25.208,25.208,25.0708,25.1851,156200.0
2005-05-19 10:10:00,33.05,33.1,32.95,33.0,107400.0,25.1851,25.2232,25.1089,25.147,107400.0
2005-05-19 10:20:00,32.95,32.96,32.78,32.78,78000.0,25.1089,25.1166,24.9794,24.9794,78000.0
2005-05-19 10:30:00,32.77,32.81,32.57,32.68,88900.0,24.9718,25.0023,24.8194,24.9032,88900.0
2005-05-19 10:40:00,32.67,32.79,32.65,32.74,49100.0,24.8956,24.987,24.8803,24.9489,49100.0
2005-05-19 10:50:00,32.75,32.88,32.73,32.88,48300.0,24.9565,25.0556,24.9413,25.0556,48300.0
2005-05-19 11:00:00,32.88,32.89,32.8,32.85,46500.0,25.0556,25.0632,24.9946,25.0327,46500.0
2005-05-19 11:10:00,32.85,32.94,32.83,32.87,84400.0,25.0327,25.1013,25.0175,25.048,84400.0
2005-05-19 11:20:00,32.85,32.89,32.8,32.83,41500.0,25.0327,25.0632,24.9946,25.0175,41500.0
2005-05-19 11:30:00,32.84,32.85,32.78,32.85,36900.0,25.0251,25.0327,24.9794,25.0327,36900.0
2005-05-19 11:40:00,32.85,32.85,32.76,32.8,67700.0,25.0327,25.0327,24.9642,24.9946,67700.0
2005-05-19 11:50:00,32.79,32.79,32.76,32.78,40300.0,24.987,24.987,24.9642,24.9794,40300.0
2005-05-19 12:00:00,32.77,32.78,32.7,32.76,36800.0,24.9718,24.9794,24.9184,24.9642,36800.0
2005-05-19 12:10:00,32.78,32.81,32.75,32.8,65500.0,24.9794,25.0023,24.9565,24.9946,65500.0
2005-05-19 12:20:00,32.81,32.85,32.77,32.78,35400.0,25.0023,25.0327,24.9718,24.9794,35400.0
2005-05-19 12:30:00,32.79,32.8,32.78,32.8,20800.0,24.987,24.9946,24.9794,24.9946,20800.0
2005-05-19 12:40:00,32.8,32.81,32.79,32.79,68300.0,24.9946,25.0023,24.987,24.987,68300.0
2005-05-19 12:50:00,32.8,32.81,32.74,32.81,47000.0,24.9946,25.0023,24.9489,25.0023,47000.0
2005-05-19 13:00:00,32.82,32.88,32.82,32.86,41800.0,25.0099,25.0556,25.0099,25.0404,41800.0
2005-05-19 13:10:00,32.85,32.88,32.84,32.85,55700.0,25.0327,25.0556,25.0251,25.0327,55700.0
2005-05-19 13:20:00,32.84,32.84,32.8,32.8,16700.0,25.0251,25.0251,24.9946,24.9946,16700.0
2005-05-19 13:30:00,32.8,32.81,32.76,32.8,29400.0,24.9946,25.0023,24.9642,24.9946,29400.0
2005-05-19 13:40:00,32.79,32.8,32.75,32.76,32500.0,24.987,24.9946,24.9565,24.9642,32500.0
2005-05-19 13:50:00,32.75,32.8,32.74,32.75,25900.0,24.9565,24.9946,24.9489,24.9565,25900.0
2005-05-19 14:00:00,32.76,32.77,32.71,32.74,35800.0,24.9642,24.9718,24.9261,24.9489,35800.0
2005-05-19 14:10:00,32.74,32.75,32.72,32.75,33800.0,24.9489,24.9565,24.9337,24.9565,33800.0
2005-05-19 14:20:00,32.75,32.75,32.68,32.71,45800.0,24.9565,24.9565,24.9032,24.9261,45800.0
2005-05-19 14:30:00,32.7,32.7,32.61,32.64,50200.0,24.9184,24.9184,24.8499,24.8727,50200.0
2005-05-19 14:40:00,32.62,32.62,32.51,32.6,92800.0,24.8575,24.8575,24.7736,24.8422,92800.0
2005-05-19 14:50:00,32.61,32.63,32.58,32.6,66000.0,24.8499,24.8651,24.827,24.8422,66000.0
2005-05-19 15:00:00,32.6,32.61,32.5,32.61,97900.0,24.8422,24.8499,24.766,24.8499,97900.0
2005-05-19 15:10:00,32.6,32.61,32.56,32.59,91200.0,24.8422,24.8499,24.8118,24.8346,91200.0
2005-05-19 15:20:00,32.6,32.66,32.57,32.58,89400.0,24.8422,24.888,24.8194,24.827,89400.0
2005-05-19 15:30:00,32.58,32.58,32.5,32.54,79300.0,24.827,24.827,24.766,24.7965,79300.0
2005-05-19 15:40:00,32.54,32.55,32.51,32.51,95000.0,24.7965,24.8041,24.7736,24.7736,95000.0
2005-05-19 15:50:00,32.51,32.59,32.49,32.49,128100.0,24.7736,24.8346,24.7584,24.7584,128100.0
2005-05-20 09:30:00,32.1,32.27,32.04,32.26,103700.0,24.4612,24.5908,24.4155,24.5831,103700.0
2005-05-20 09:40:00,32.35,32.5,32.32,32.37,70800.0,24.6517,24.766,24.6289,24.667,70800.0
2005-05-20 09:50:00,32.36,32.38,32.28,32.38,46300.0,24.6593,24.6746,24.5984,24.6746,46300.0
2005-05-20 10:00:00,32.39,32.45,32.35,32.36,65900.0,24.6822,24.7279,24.6517,24.6593,65900.0
2005-05-20 10:10:00,32.36,32.39,32.31,32.37,54800.0,24.6593,24.6822,24.6212,24.667,54800.0
2005-05-20 10:20:00,32.37,32.4,32.3,32.4,32400.0,24.667,24.6898,24.6136,24.6898,32400.0
2005-05-20 10:30:00,32.38,32.41,32.35,32.39,23900.0,24.6746,24.6974,24.6517,24.6822,23900.0
2005-05-20 10:40:00,32.38,32.43,32.37,32.41,39400.0,24.6746,24.7127,24.667,24.6974,39400.0
2005-05-20 10:50:00,32.41,32.46,32.4,32.42,38200.0,24.6974,24.7355,24.6898,24.7051,38200.0
2005-05-20 11:00:00,32.42,32.43,32.4,32.42,39400.0,24.7051,24.7127,24.6898,24.7051,39400.0
2005-05-20 11:10:00,32.42,32.46,32.42,32.46,39900.0,24.7051,24.7355,24.7051,24.7355,39900.0
2005-05-20 11:20:00,32.45,32.46,32.44,32.44,40300.0,24.7279,24.7355,24.7203,24.7203,40300.0
2005-05-20 11:30:00,32.45,32.46,32.42,32.42,38400.0,24.7279,24.7355,24.7051,24.7051,38400.0
2005-05-20 11:40:00,32.42,32.47,32.4,32.46,40900.0,24.7051,24.7432,24.6898,24.7355,40900.0
2005-05-20 11:50:00,32.46,32.46,32.38,32.4,62100.0,24.7355,24.7355,24.6746,24.6898,62100.0
2005-05-20 12:00:00,32.41,32.43,32.38,32.42,30000.0,24.6974,24.7127,24.6746,24.7051,30000.0
2005-05-20 12:10:00,32.42,32.44,32.39,32.39,22000.0,24.7051,24.7203,24.6822,24.6822,22000.0
2005-05-20 12:20:00,32.39,32.47,32.38,32.42,34500.0,24.6822,24.7432,24.6746,24.7051,34500.0
2005-05-20 12:30:00,32.42,32.44,32.4,32.41,34600.0,24.7051,24.7203,24.6898,24.6974,34600.0
2005-05-20 12:40:00,32.41,32.44,32.37,32.39,17600.0,24.6974,24.7203,24.667,24.6822,17600.0
2005-05-20 12:50:00,32.4,32.48,32.4,32.45,26300.0,24.6898,24.7508,24.6898,24.7279,26300.0
2005-05-20 13:00:00,32.45,32.45,32.4,32.41,24000.0,24.7279,24.7279,24.6898,24.6974,24000.0
2005-05-20 13:10:00,32.41,32.42,32.39,32.39,8800.0,24.6974,24.7051,24.6822,24.6822,8800.0
2005-05-20 13:20:00,32.38,32.38,32.09,32.14,150200.0,24.6746,24.6746,24.4536,24.4917,150200.0
2005-05-20 13:30:00,32.16,32.27,32.04,32.07,113400.0,24.5069,24.5908,24.4155,24.4384,113400.0
2005-05-20 13:40:00,32.06,32.19,32.04,32.18,51300.0,24.4307,24.5298,24.4155,24.5222,51300.0
2005-05-20 13:50:00,32.19,32.25,32.18,32.21,44200.0,24.5298,24.5755,24.5222,24.545,44200.0
2005-05-20 14:00:00,32.21,32.28,32.21,32.22,27400.0,24.545,24.5984,24.545,24.5527,27400.0
2005-05-20 14:10:00,32.22,32.23,32.14,32.15,39100.0,24.5527,24.5603,24.4917,24.4993,39100.0
2005-05-20 14:20:00,32.15,32.2,32.14,32.17,33500.0,24.4993,24.5374,24.4917,24.5146,33500.0
2005-05-20 14:30:00,32.16,32.24,32.16,32.22,38200.0,24.5069,24.5679,24.5069,24.5527,38200.0
2005-05-20 14:40:00,32.23,32.25,32.2,32.2,29600.0,24.5603,24.5755,24.5374,24.5374,29600.0
2005-05-20 14:50:00,32.2,32.23,32.14,32.15,36900.0,24.5374,24.5603,24.4917,24.4993,36900.0
2005-05-20 15:00:00,32.15,32.24,32.09,32.23,38400.0,24.4993,24.5679,24.4536,24.5603,38400.0
2005-05-20 15:10:00,32.23,32.23,32.18,32.21,20000.0,24.5603,24.5603,24.5222,24.545,20000.0
2005-05-20 15:20:00,32.21,32.32,32.21,32.3,44900.0,24.545,24.6289,24.545,24.6136,44900.0
2005-05-20 15:30:00,32.3,32.37,32.29,32.3,51400.0,24.6136,24.667,24.606,24.6136,51400.0
2005-05-20 15:40:00,32.31,32.37,32.31,32.37,34600.0,24.6212,24.667,24.6212,24.667,34600.0
2005-05-20 15:50:00,32.38,32.39,32.35,32.39,104300.0,24.6746,24.6822,24.6517,24.6822,104300.0
2005-05-23 09:30:00,32.65,33.0,32.65,32.91,138700.0,24.8803,25.147,24.8803,25.0785,138700.0
2005-05-23 09:40:00,32.9,32.99,32.75,32.86,95900.0,25.0708,25.1394,24.9565,25.0404,95900.0
2005-05-23 09:50:00,32.85,33.14,32.83,33.11,72000.0,25.0327,25.2537,25.0175,25.2309,72000.0
2005-05-23 10:00:00,33.14,33.2,33.06,33.07,65300.0,25.2537,25.2995,25.1928,25.2004,65300.0
2005-05-23 10:10:00,33.07,33.21,33.07,33.15,56900.0,25.2004,25.3071,25.2004,25.2614,56900.0
2005-05-23 10:20:00,33.15,33.22,33.15,33.16,35800.0,25.2614,25.3147,25.2614,25.269,35800.0
2005-05-23 10:30:00,33.19,33.27,33.19,33.2,50100.0,25.2918,25.3528,25.2918,25.2995,50100.0
2005-05-23 10:40:00,33.21,33.25,33.01,33.05,34200.0,25.3071,25.3376,25.1547,25.1851,34200.0
2005-05-23 10:50:00,33.03,33.08,32.97,32.98,42900.0,25.1699,25.208,25.1242,25.1318,42900.0
2005-05-23 11:00:00,33.0,33.07,32.98,33.03,24000.0,25.147,25.2004,25.1318,25.1699,24000.0
2005-05-23 11:10:00,33.05,33.14,33.02,33.13,24400.0,25.1851,25.2537,25.1623,25.2461,24400.0
2005-05-23 11:20:00,33.11,33.18,33.09,33.13,14600.0,25.2309,25.2842,25.2156,25.2461,14600.0
2005-05-23 11:30:00,33.13,33.23,33.13,33.2,30300.0,25.2461,25.3223,25.2461,25.2995,30300.0
2005-05-23 11:40:00,33.2,33.22,33.15,33.22,17800.0,25.2995,25.3147,25.2614,25.3147,17800.0
2005-05-23 11:50:00,33.22,33.3,33.19,33.27,57800.0,25.3147,25.3757,25.2918,25.3528,57800.0
2005-05-23 12:00:00,33.28,33.31,33.26,33.3,25000.0,25.3604,25.3833,25.3452,25.3757,25000.0
2005-05-23 12:10:00,33.32,33.33,33.26,33.28,34700.0,25.3909,25.3985,25.3452,25.3604,34700.0
2005-05-23 12:20:00,33.29,33.33,33.27,33.3,17600.0,25.368,25.3985,25.3528,25.3757,17600.0
2005-05-23 12:30:00,33.3,33.4,33.3,33.34,33500.0,25.3757,25.4519,25.3757,25.4061,33500.0
2005-05-23 12:40:00,33.33,33.35,33.3,33.32,31400.0,25.3985,25.4138,25.3757,25.3909,31400.0
2005-05-23 12:50:00,33.32,33.33,33.2,33.27,19800.0,25.3909,25.3985,25.2995,25.3528,19800.0
2005-05-23 13:00:00,33.27,33.27,33.2,33.2,25100.0,25.3528,25.3528,25.2995,25.2995,25100.0
2005-05-23 13:10:00,33.2,33.27,33.2,33.22,28700.0,25.2995,25.3528,25.2995,25.3147,28700.0
2005-05-23 13:20:00,33.22,33.25,33.21,33.21,24300.0,25.3147,25.3376,25.3071,25.3071,24300.0
2005-05-23 13:30:00,33.22,33.27,33.21,33.25,17100.0,25.3147,25.3528,25.3071,25.3376,17100.0
2005-05-23 13:40:00,33.25,33.27,33.21,33.22,13000.0,25.3376,25.3528,25.3071,25.3147,13000.0
2005-05-23 13:50:00,33.22,33.25,33.16,33.19,13500.0,25.3147,25.3376,25.269,25.2918,13500.0
2005-05-23 14:00:00,33.2,33.3,33.15,33.3,37400.0,25.2995,25.3757,25.2614,25.3757,37400.0
2005-05-23 14:10:00,33.3,33.35,33.26,33.35,25700.0,25.3757,25.4138,25.3452,25.4138,25700.0
2005-05-23 14:20:00,33.36,33.36,33.26,33.3,25600.0,25.4214,25.4214,25.3452,25.3757,25600.0
2005-05-23 14:30:00,33.3,33.37,33.26,33.35,21200.0,25.3757,25.429,25.3452,25.4138,21200.0
2005-05-23 14:40:00,33.36,33.37,33.31,33.36,24100.0,25.4214,25.429,25.3833,25.4214,24100.0
2005-05-23 14:50:00,33.35,33.4,33.3,33.35,26300.0,25.4138,25.4519,25.3757,25.4138,26300.0
2005-05-23 15:00:00,33.34,33.42,33.33,33.4,28700.0,25.4061,25.4671,25.3985,25.4519,28700.0
2005-05-23 15:10:00,33.39,33.42,33.3,33.33,17800.0,25.4442,25.4671,25.3757,25.3985,17800.0
2005-05-23 15:20:00,33.33,33.34,33.18,33.18,40600.0,25.3985,25.4061,25.2842,25.2842,40600.0
2005-05-23 15:30:00,33.17,33.25,33.17,33.24,36200.0,25.2766,25.3376,25.2766,25.3299,36200.0
2005-05-23 15:40:00,33.24,33.26,33.17,33.17,62000.0,25.3299,25.3452,25.2766,25.2766,62000.0
2005-05-23 15:50:00,33.17,33.22,33.08,33.17,125100.0,25.2766,25.3147,25.208,25.2766,125100.0
2005-05-24 09:30:00,33.25,33.25,32.92,32.93,72200.0,25.3376,25.3376,25.0861,25.0937,72200.0
2005-05-24 09:40:00,32.93,32.98,32.8,32.9,54300.0,25.0937,25.1318,24.9946,25.0708,54300.0
2005-05-24 09:50:00,32.9,33.09,32.87,33.09,69900.0,25.0708,25.2156,25.048,25.2156,69900.0
2005-05-24 10:00:00,33.11,33.48,33.01,33.01,132700.0,25.2309,25.5128,25.1547,25.1547,132700.0
2005-05-24 10:10:00,33.01,33.2,32.95,33.1,71000.0,25.1547,25.2995,25.1089,25.2232,71000.0
2005-05-24 10:20:00,33.1,33.11,32.86,32.95,43500.0,25.2232,25.2309,25.0404,25.1089,43500.0
2005-05-24 10:30:00,32.95,33.06,32.93,32.97,25000.0,25.1089,25.1928,25.0937,25.1242,25000.0
2005-05-24 10:40:00,32.96,32.97,32.93,32.95,13600.0,25.1166,25.1242,25.0937,25.1089,13600.0
2005-05-24 10:50:00,32.95,32.98,32.89,32.93,18900.0,25.1089,25.1318,25.0632,25.0937,18900.0
2005-05-24 11:00:00,32.92,32.99,32.89,32.97,21400.0,25.0861,25.1394,25.0632,25.1242,21400.0
2005-05-24 11:10:00,32.98,33.1,32.97,33.06,28400.0,25.1318,25.2232,25.1242,25.1928,28400.0
2005-05-24 11:20:00,33.06,33.17,33.05,33.17,26700.0,25.1928,25.2766,25.1851,25.2766,26700.0
2005-05-24 11:30:00,33.14,33.2,33.09,33.11,32700.0,25.2537,25.2995,25.2156,25.2309,32700.0
2005-05-24 11:40:00,33.12,33.14,33.07,33.11,10300.0,25.2385,25.2537,25.2004,25.2309,10300.0
2005-05-24 11:50:00,33.11,33.12,32.98,33.0,28100.0,25.2309,25.2385,25.1318,25.147,28100.0
2005-05-24 12:00:00,33.0,33.1,33.0,33.1,26300.0,25.147,25.2232,25.147,25.2232,26300.0
2005-05-24 12:10:00,33.1,33.1,33.0,33.0,4700.0,25.2232,25.2232,25.147,25.147,4700.0
2005-05-24 12:20:00,33.0,33.01,32.91,32.91,8600.0,25.147,25.1547,25.0785,25.0785,8600.0
2005-05-24 12:30:00,32.91,32.91,32.86,32.9,23200.0,25.0785,25.0785,25.0404,25.0708,23200.0
2005-05-24 12:40:00,32.9,32.96,32.89,32.96,12300.0,25.0708,25.1166,25.0632,25.1166,12300.0
2005-05-24 12:50:00,32.95,33.0,32.95,32.99,7500.0,25.1089,25.147,25.1089,25.1394,7500.0
2005-05-24 13:00:00,33.0,33.0,32.94,32.98,25700.0,25.147,25.147,25.1013,25.1318,25700.0
2005-05-24 13:10:00,32.96,32.97,32.94,32.95,7000.0,25.1166,25.1242,25.1013,25.1089,7000.0
2005-05-24 13:20:00,32.96,32.97,32.92,32.92,5900.0,25.1166,25.1242,25.0861,25.0861,5900.0
2005-05-24 13:30:00,32.93,32.94,32.89,32.89,16800.0,25.0937,25.1013,25.0632,25.0632,16800.0
2005-05-24 13:40:00,32.9,32.96,32.9,32.95,12200.0,25.0708,25.1166,25.0708,25.1089,12200.0
2005-05-24 13:50:00,32.97,32.97,32.92,32.93,9200.0,25.1242,25.1242,25.0861,25.0937,9200.0
2005-05-24 14:00:00,32.93,32.93,32.8,32.89,58600.0,25.0937,25.0937,24.9946,25.0632,58600.0
2005-05-24 14:10:00,32.89,32.94,32.84,32.9,33100.0,25.0632,25.1013,25.0251,25.0708,33100.0
2005-05-24 14:20:00,32.9,33.05,32.9,33.05,27400.0,25.0708,25.1851,25.0708,25.1851,27400.0
2005-05-24 14:30:00,33.05,33.05,32.93,32.96,20400.0,25.1851,25.1851,25.0937,25.1166,20400.0
2005-05-24 14:40:00,32.96,32.96,32.88,32.9,19100.0,25.1166,25.1166,25.0556,25.0708,19100.0
2005-05-24 14:50:00,32.9,32.91,32.86,32.91,12300.0,25.0708,25.0785,25.0404,25.0785,12300.0
2005-05-24 15:00:00,32.91,33.0,32.88,33.0,14700.0,25.0785,25.147,25.0556,25.147,14700.0
2005-05-24 15:10:00,33.0,33.05,32.97,33.02,33400.0,25.147,25.1851,25.1242,25.1623,33400.0
2005-05-24 15:20:00,33.02,33.11,33.02,33.1,32200.0,25.1623,25.2309,25.1623,25.2232,32200.0
2005-05-24 15:30:00,33.09,33.1,33.01,33.08,47800.0,25.2156,25.2232,25.1547,25.208,47800.0
2005-05-24 15:40:00,33.07,33.08,33.03,33.07,33000.0,25.2004,25.208,25.1699,25.2004,33000.0
2005-05-24 15:50:00,33.07,33.12,33.06,33.1,48400.0,25.2004,25.2385,25.1928,25.2232,48400.0
2005-05-25 09:30:00,33.15,33.2,32.99,33.06,54300.0,25.2614,25.2995,25.1394,25.1928,54300.0
2005-05-25 09:40:00,33.1,33.11,33.05,33.06,33300.0,25.2232,25.2309,25.1851,25.1928,33300.0
2005-05-25 09:50:00,33.07,33.22,33.0,33.2,48000.0,25.2004,25.3147,25.147,25.2995,48000.0
2005-05-25 10:00:00,33.2,33.2,32.8,32.91,183200.0,25.2995,25.2995,24.9946,25.0785,183200.0
2005-05-25 10:10:00,32.89,32.92,32.76,32.79,83000.0,25.0632,25.0861,24.9642,24.987,83000.0
2005-05-25 10:20:00,32.77,32.91,32.75,32.91,61300.0,24.9718,25.0785,24.9565,25.0785,61300.0
2005-05-25 10:30:00,32.89,32.91,32.86,32.88,30600.0,25.0632,25.0785,25.0404,25.0556,30600.0
2005-05-25 10:40:00,32.88,32.91,32.85,32.85,40500.0,25.0556,25.0785,25.0327,25.0327,40500.0
2005-05-25 10:50:00,32.82,32.84,32.76,32.83,58100.0,25.0099,25.0251,24.9642,25.0175,58100.0
2005-05-25 11:00:00,32.85,32.95,32.82,32.95,40600.0,25.0327,25.1089,25.0099,25.1089,40600.0
2005-05-25 11:10:00,32.95,33.07,32.95,33.07,30600.0,25.1089,25.2004,25.1089,25.2004,30600.0
2005-05-25 11:20:00,33.05,33.09,33.05,33.06,21600.0,25.1851,25.2156,25.1851,25.1928,21600.0
2005-05-25 11:30:00,33.06,33.1,33.01,33.03,22200.0,25.1928,25.2232,25.1547,25.1699,22200.0
2005-05-25 11:40:00,33.03,33.03,32.95,32.97,25500.0,25.1699,25.1699,25.1089,25.1242,25500.0
2005-05-25 11:50:00,32.95,33.0,32.9,33.0,19000.0,25.1089,25.147,25.0708,25.147,19000.0
2005-05-25 12:00:00,32.99,33.06,32.96,33.02,19000.0,25.1394,25.1928,25.1166,25.1623,19000.0
2005-05-25 12:10:00,33.02,33.06,33.02,33.05,18700.0,25.1623,25.1928,25.1623,25.1851,18700.0
2005-05-25 12:20:00,33.04,33.05,33.01,33.02,11200.0,25.1775,25.1851,25.1547,25.1623,11200.0
2005-05-25 12:30:00,33.0,33.05,32.96,33.04,47800.0,25.147,25.1851,25.1166,25.1775,47800.0
2005-05-25 12:40:00,33.01,33.08,33.01,33.07,35900.0,25.1547,25.208,25.1547,25.2004,35900.0
2005-05-25 12:50:00,33.06,33.08,33.04,33.04,15300.0,25.1928,25.208,25.1775,25.1775,15300.0
2005-05-25 13:00:00,33.04,33.06,33.02,33.05,35200.0,25.1775,25.1928,25.1623,25.1851,35200.0
2005-05-25 13:10:00,33.05,33.06,33.03,33.06,16000.0,25.1851,25.1928,25.1699,25.1928,16000.0
2005-05-25 13:20:00,33.06,33.06,32.87,32.87,43800.0,25.1928,25.1928,25.048,25.048,43800.0
2005-05-25 13:30:00,32.88,32.98,32.88,32.98,51100.0,25.0556,25.1318,25.0556,25.1318,51100.0
2005-05-25 13:40:00,32.97,33.0,32.95,32.95,20200.0,25.1242,25.147,25.1089,25.1089,20200.0
2005-05-25 13:50:00,32.95,33.0,32.94,32.99,20500.0,25.1089,25.147,25.1013,25.1394,20500.0
2005-05-25 14:00:00,32.99,33.05,32.99,33.01,31700.0,25.1394,25.1851,25.1394,25.1547,31700.0
2005-05-25 14:10:00,33.01,33.02,32.97,33.02,22500.0,25.1547,25.1623,25.1242,25.1623,22500.0
2005-05-25 14:20:00,33.0,33.03,32.95,33.03,24800.0,25.147,25.1699,25.1089,25.1699,24800.0
2005-05-25 14:30:00,33.03,33.13,33.03,33.03,36300.0,25.1699,25.2461,25.1699,25.1699,36300.0
2005-05-25 14:40:00,33.02,33.1,33.01,33.01,24000.0,25.1623,25.2232,25.1547,25.1547,24000.0
2005-05-25 14:50:00,33.01,33.05,32.99,33.01,18000.0,25.1547,25.1851,25.1394,25.1547,18000.0
2005-05-25 15:00:00,33.01,33.05,32.98,33.01,23800.0,25.1547,25.1851,25.1318,25.1547,23800.0
2005-05-25 15:10:00,33.02,33.09,33.0,33.03,30000.0,25.1623,25.2156,25.147,25.1699,30000.0
2005-05-25 15:20:00,33.04,33.07,32.98,32.98,44700.0,25.1775,25.2004,25.1318,25.1318,44700.0
2005-05-25 15:30:00,32.99,33.05,32.97,33.05,35700.0,25.1394,25.1851,25.1242,25.1851,35700.0
2005-05-25 15:40:00,33.05,33.08,33.0,33.07,68600.0,25.1851,25.208,25.147,25.2004,68600.0
2005-05-25 15:50:00,33.06,33.09,33.04,33.07,109200.0,25.1928,25.2156,25.1775,25.2004,109200.0
2005-05-26 09:30:00,34.25,34.31,34.2,34.28,139800.0,26.0996,26.1453,26.0615,26.1224,139800.0
2005-05-26 09:40:00,34.28,34.3,33.85,33.85,146400.0,26.1224,26.1377,25.7948,25.7948,146400.0
2005-05-26 09:50:00,33.85,33.95,33.85,33.9,82800.0,25.7948,25.871,25.7948,25.8329,82800.0
2005-05-26 10:00:00,33.91,34.2,33.91,34.2,69300.0,25.8405,26.0615,25.8405,26.0615,69300.0
2005-05-26 10:10:00,34.2,34.33,34.11,34.33,93100.0,26.0615,26.1605,25.9929,26.1605,93100.0
2005-05-26 10:20:00,34.34,34.41,34.24,34.38,90800.0,26.1682,26.2215,26.092,26.1986,90800.0
2005-05-26 10:30:00,34.39,34.5,34.38,34.42,83400.0,26.2063,26.2901,26.1986,26.2291,83400.0
2005-05-26 10:40:00,34.4,34.45,34.38,34.39,21600.0,26.2139,26.252,26.1986,26.2063,21600.0
2005-05-26 10:50:00,34.39,34.4,34.28,34.32,37900.0,26.2063,26.2139,26.1224,26.1529,37900.0
2005-05-26 11:00:00,34.31,34.35,34.3,34.35,32800.0,26.1453,26.1758,26.1377,26.1758,32800.0
2005-05-26 11:10:00,34.35,34.35,34.28,34.34,28200.0,26.1758,26.1758,26.1224,26.1682,28200.0
2005-05-26 11:20:00,34.34,34.35,34.31,34.34,83500.0,26.1682,26.1758,26.1453,26.1682,83500.0
2005-05-26 11:30:00,34.34,34.49,34.34,34.49,50100.0,26.1682,26.2825,26.1682,26.2825,50100.0
2005-05-26 11:40:00,34.49,34.56,34.47,34.5,84300.0,26.2825,26.3358,26.2672,26.2901,84300.0
2005-05-26 11:50:00,34.51,34.51,34.36,34.47,28100.0,26.2977,26.2977,26.1834,26.2672,28100.0
2005-05-26 12:00:00,34.46,34.53,34.4,34.53,51000.0,26.2596,26.313,26.2139,26.313,51000.0
2005-05-26 12:10:00,34.52,34.66,34.48,34.64,127200.0,26.3053,26.412,26.2749,26.3968,127200.0
2005-05-26 12:20:00,34.63,34.68,34.6,34.66,41000.0,26.3892,26.4273,26.3663,26.412,41000.0
2005-05-26 12:30:00,34.66,34.66,34.51,34.51,40800.0,26.412,26.412,26.2977,26.2977,40800.0
2005-05-26 12:40:00,34.52,34.6,34.51,34.6,58000.0,26.3053,26.3663,26.2977,26.3663,58000.0
2005-05-26 12:50:00,34.61,34.64,34.55,34.56,55400.0,26.3739,26.3968,26.3282,26.3358,55400.0
2005-05-26 13:00:00,34.58,34.61,34.58,34.6,24800.0,26.3511,26.3739,26.3511,26.3663,24800.0
2005-05-26 13:10:00,34.6,34.68,34.52,34.52,35800.0,26.3663,26.4273,26.3053,26.3053,35800.0
2005-05-26 13:20:00,34.52,34.56,34.5,34.56,27300.0,26.3053,26.3358,26.2901,26.3358,27300.0
2005-05-26 13:30:00,34.56,34.6,34.52,34.59,31600.0,26.3358,26.3663,26.3053,26.3587,31600.0
2005-05-26 13:40:00,34.6,34.6,34.54,34.57,44300.0,26.3663,26.3663,26.3206,26.3434,44300.0
2005-05-26 13:50:00,34.57,34.58,34.55,34.56,18500.0,26.3434,26.3511,26.3282,26.3358,18500.0
2005-05-26 14:00:00,34.55,34.56,34.51,34.54,32100.0,26.3282,26.3358,26.2977,26.3206,32100.0
2005-05-26 14:10:00,34.54,34.55,34.47,34.52,26800.0,26.3206,26.3282,26.2672,26.3053,26800.0
2005-05-26 14:20:00,34.52,34.58,34.48,34.54,43400.0,26.3053,26.3511,26.2749,26.3206,43400.0
2005-05-26 14:30:00,34.54,34.55,34.47,34.51,42300.0,26.3206,26.3282,26.2672,26.2977,42300.0
2005-05-26 14:40:00,34.51,34.58,34.5,34.54,35100.0,26.2977,26.3511,26.2901,26.3206,35100.0
2005-05-26 14:50:00,34.54,34.57,34.5,34.56,45000.0,26.3206,26.3434,26.2901,26.3358,45000.0
2005-05-26 15:00:00,34.57,34.68,34.56,34.64,144500.0,26.3434,26.4273,26.3358,26.3968,144500.0
2005-05-26 15:10:00,34.64,34.83,34.64,34.79,185000.0,26.3968,26.5416,26.3968,26.5111,185000.0
2005-05-26 15:20:00,34.8,34.8,34.7,34.74,101100.0,26.5187,26.5187,26.4425,26.473,101100.0
2005-05-26 15:30:00,34.74,34.76,34.69,34.73,118900.0,26.473,26.4882,26.4349,26.4654,118900.0
2005-05-26 15:40:00,34.74,34.75,34.65,34.65,117400.0,26.473,26.4806,26.4044,26.4044,117400.0
2005-05-26 15:50:00,34.66,34.73,34.6,34.73,177100.0,26.412,26.4654,26.3663,26.4654,177100.0
2005-05-27 09:30:00,34.9,34.9,34.7,34.86,141800.0,26.5949,26.5949,26.4425,26.5644,141800.0
2005-05-27 09:40:00,34.86,34.98,34.81,34.93,68200.0,26.5644,26.6559,26.5263,26.6178,68200.0
2005-05-27 09:50:00,34.93,34.94,34.83,34.87,53500.0,26.6178,26.6254,26.5416,26.572,53500.0
2005-05-27 10:00:00,34.86,34.9,34.75,34.76,44400.0,26.5644,26.5949,26.4806,26.4882,44400.0
2005-05-27 10:10:00,34.76,34.77,34.56,34.57,43600.0,26.4882,26.4958,26.3358,26.3434,43600.0
2005-05-27 10:20:00,34.57,34.61,34.51,34.56,30600.0,26.3434,26.3739,26.2977,26.3358,30600.0
2005-05-27 10:30:00,34.55,34.56,34.44,34.47,52900.0,26.3282,26.3358,26.2444,26.2672,52900.0
2005-05-27 10:40:00,34.46,34.47,34.4,34.45,30400.0,26.2596,26.2672,26.2139,26.252,30400.0
2005-05-27 10:50:00,34.44,34.47,34.39,34.45,26700.0,26.2444,26.2672,26.2063,26.252,26700.0
2005-05-27 11:00:00,34.44,34.47,34.43,34.46,39300.0,26.2444,26.2672,26.2368,26.2596,39300.0
2005-05-27 11:10:00,34.45,34.45,34.4,34.4,29400.0,26.252,26.252,26.2139,26.2139,29400.0
2005-05-27 11:20:00,34.4,34.44,34.39,34.42,25300.0,26.2139,26.2444,26.2063,26.2291,25300.0
2005-05-27 11:30:00,34.42,34.44,34.4,34.42,16400.0,26.2291,26.2444,26.2139,26.2291,16400.0
2005-05-27 11:40:00,34.42,34.43,34.4,34.43,13400.0,26.2291,26.2368,26.2139,26.2368,13400.0
2005-05-27 11:50:00,34.42,34.44,34.39,34.44,73000.0,26.2291,26.2444,26.2063,26.2444,73000.0
2005-05-27 12:00:00,34.43,34.43,34.3,34.35,30900.0,26.2368,26.2368,26.1377,26.1758,30900.0
2005-05-27 12:10:00,34.36,34.4,34.31,34.33,20500.0,26.1834,26.2139,26.1453,26.1605,20500.0
2005-05-27 12:20:00,34.33,34.33,34.3,34.31,27700.0,26.1605,26.1605,26.1377,26.1453,27700.0
2005-05-27 12:30:00,34.32,34.38,34.31,34.32,12700.0,26.1529,26.1986,26.1453,26.1529,12700.0
2005-05-27 12:40:00,34.32,34.33,34.17,34.17,40000.0,26.1529,26.1605,26.0386,26.0386,40000.0
2005-05-27 12:50:00,34.19,34.3,34.19,34.29,24300.0,26.0539,26.1377,26.0539,26.1301,24300.0
2005-05-27 13:00:00,34.29,34.34,34.2,34.31,34900.0,26.1301,26.1682,26.0615,26.1453,34900.0
2005-05-27 13:10:00,34.31,34.5,34.31,34.47,29300.0,26.1453,26.2901,26.1453,26.2672,29300.0
2005-05-27 13:20:00,34.48,34.51,34.4,34.44,21300.0,26.2749,26.2977,26.2139,26.2444,21300.0
2005-05-27 13:30:00,34.41,34.41,34.28,34.28,11400.0,26.2215,26.2215,26.1224,26.1224,11400.0
2005-05-27 13:40:00,34.29,34.43,34.28,34.4,25800.0,26.1301,26.2368,26.1224,26.2139,25800.0
2005-05-27 13:50:00,34.41,34.47,34.41,34.43,18200.0,26.2215,26.2672,26.2215,26.2368,18200.0
2005-05-27 14:00:00,34.44,34.5,34.43,34.5,33500.0,26.2444,26.2901,26.2368,26.2901,33500.0
2005-05-27 14:10:00,34.5,34.55,34.49,34.55,13500.0,26.2901,26.3282,26.2825,26.3282,13500.0
2005-05-27 14:20:00,34.54,34.7,34.54,34.63,18900.0,26.3206,26.4425,26.3206,26.3892,18900.0
2005-05-27 14:30:00,34.64,34.66,34.58,34.58,14000.0,26.3968,26.412,26.3511,26.3511,14000.0
2005-05-27 14:40:00,34.55,34.56,34.48,34.48,12400.0,26.3282,26.3358,26.2749,26.2749,12400.0
2005-05-27 14:50:00,34.48,34.48,34.46,34.46,16000.0,26.2749,26.2749,26.2596,26.2596,16000.0
2005-05-27 15:00:00,34.46,34.46,34.44,34.44,9900.0,26.2596,26.2596,26.2444,26.2444,9900.0
2005-05-27 15:10:00,34.43,34.43,34.4,34.4,12800.0,26.2368,26.2368,26.2139,26.2139,12800.0
2005-05-27 15:20:00,34.4,34.4,34.37,34.4,31000.0,26.2139,26.2139,26.191,26.2139,31000.0
2005-05-27 15:30:00,34.39,34.41,34.38,34.41,20100.0,26.2063,26.2215,26.1986,26.2215,20100.0
2005-05-27 15:40:00,34.42,34.46,34.41,34.45,44500.0,26.2291,26.2596,26.2215,26.252,44500.0
2005-05-27 15:50:00,34.44,34.58,34.44,34.58,64000.0,26.2444,26.3511,26.2444,26.3511,64000.0
2005-05-31 09:30:00,34.68,34.86,34.68,34.72,96100.0,26.4273,26.5644,26.4273,26.4577,96100.0
2005-05-31 09:40:00,34.75,34.82,34.62,34.67,56500.0,26.4806,26.5339,26.3815,26.4196,56500.0
2005-05-31 09:50:00,34.68,34.7,34.53,34.55,53300.0,26.4273,26.4425,26.313,26.3282,53300.0
2005-05-31 10:00:00,34.55,34.59,34.5,34.53,57200.0,26.3282,26.3587,26.2901,26.313,57200.0
2005-05-31 10:10:00,34.52,34.65,34.51,34.6,36000.0,26.3053,26.4044,26.2977,26.3663,36000.0
2005-05-31 10:20:00,34.59,34.59,34.51,34.56,26000.0,26.3587,26.3587,26.2977,26.3358,26000.0
2005-05-31 10:30:00,34.55,34.62,34.54,34.59,19500.0,26.3282,26.3815,26.3206,26.3587,19500.0
2005-05-31 10:40:00,34.59,34.66,34.57,34.6,21200.0,26.3587,26.412,26.3434,26.3663,21200.0
2005-05-31 10:50:00,34.62,34.65,34.53,34.53,38800.0,26.3815,26.4044,26.313,26.313,38800.0
2005-05-31 11:00:00,34.54,34.56,34.53,34.53,13600.0,26.3206,26.3358,26.313,26.313,13600.0
2005-05-31 11:10:00,34.52,34.57,34.5,34.56,15300.0,26.3053,26.3434,26.2901,26.3358,15300.0
2005-05-31 11:20:00,34.56,34.62,34.53,34.62,10100.0,26.3358,26.3815,26.313,26.3815,10100.0
2005-05-31 11:30:00,34.61,34.61,34.53,34.53,8200.0,26.3739,26.3739,26.313,26.313,8200.0
2005-05-31 11:40:00,34.53,34.53,34.45,34.45,12400.0,26.313,26.313,26.252,26.252,12400.0
2005-05-31 11:50:00,34.46,34.5,34.46,34.47,11200.0,26.2596,26.2901,26.2596,26.2672,11200.0
2005-05-31 12:00:00,34.47,34.48,34.41,34.43,11000.0,26.2672,26.2749,26.2215,26.2368,11000.0
2005-05-31 12:10:00,34.41,34.43,34.4,34.43,15700.0,26.2215,26.2368,26.2139,26.2368,15700.0
2005-05-31 12:20:00,34.42,34.45,34.42,34.45,8700.0,26.2291,26.252,26.2291,26.252,8700.0
2005-05-31 12:30:00,34.45,34.48,34.44,34.46,26600.0,26.252,26.2749,26.2444,26.2596,26600.0
2005-05-31 12:40:00,34.46,34.47,34.39,34.45,19300.0,26.2596,26.2672,26.2063,26.252,19300.0
2005-05-31 12:50:00,34.44,34.44,34.4,34.42,8500.0,26.2444,26.2444,26.2139,26.2291,8500.0
2005-05-31 13:00:00,34.42,34.43,34.39,34.39,24400.0,26.2291,26.2368,26.2063,26.2063,24400.0
2005-05-31 13:10:00,34.39,34.41,34.36,34.4,23300.0,26.2063,26.2215,26.1834,26.2139,23300.0
2005-05-31 13:20:00,34.41,34.44,34.41,34.43,6100.0,26.2215,26.2444,26.2215,26.2368,6100.0
2005-05-31 13:30:00,34.43,34.43,34.39,34.42,15900.0,26.2368,26.2368,26.2063,26.2291,15900.0
2005-05-31 13:40:00,34.41,34.43,34.35,34.4,22500.0,26.2215,26.2368,26.1758,26.2139,22500.0
2005-05-31 13:50:00,34.41,34.45,34.39,34.4,12400.0,26.2215,26.252,26.2063,26.2139,12400.0
2005-05-31 14:00:00,34.4,34.44,34.37,34.4,12800.0,26.2139,26.2444,26.191,26.2139,12800.0
2005-05-31 14:10:00,34.41,34.45,34.35,34.44,14800.0,26.2215,26.252,26.1758,26.2444,14800.0
2005-05-31 14:20:00,34.45,34.45,34.4,34.4,25800.0,26.252,26.252,26.2139,26.2139,25800.0
2005-05-31 14:30:00,34.4,34.43,34.37,34.4,37100.0,26.2139,26.2368,26.191,26.2139,37100.0
2005-05-31 14:40:00,34.4,34.47,34.4,34.45,22700.0,26.2139,26.2672,26.2139,26.252,22700.0
2005-05-31 14:50:00,34.45,34.52,34.44,34.44,35200.0,26.252,26.3053,26.2444,26.2444,35200.0
2005-05-31 15:00:00,34.44,34.47,34.42,34.42,16400.0,26.2444,26.2672,26.2291,26.2291,16400.0
2005-05-31 15:10:00,34.42,34.62,34.4,34.62,54800.0,26.2291,26.3815,26.2139,26.3815,54800.0
2005-05-31 15:20:00,34.62,34.64,34.59,34.62,210500.0,26.3815,26.3968,26.3587,26.3815,210500.0
2005-05-31 15:30:00,34.61,34.63,34.58,34.58,120300.0,26.3739,26.3892,26.3511,26.3511,120300.0
2005-05-31 15:40:00,34.58,34.59,34.55,34.58,91600.0,26.3511,26.3587,26.3282,26.3511,91600.0
2005-05-31 15:50:00,34.57,34.6,34.56,34.57,90000.0,26.3434,26.3663,26.3358,26.3434,90000.0
2005-06-01 09:30:00,34.57,34.58,34.2,34.41,184500.0,26.3434,26.3511,26.0615,26.2215,184500.0
2005-06-01 09:40:00,34.41,34.6,34.41,34.55,100800.0,26.2215,26.3663,26.2215,26.3282,100800.0
2005-06-01 09:50:00,34.51,34.85,34.48,34.85,74400.0,26.2977,26.5568,26.2749,26.5568,74400.0
2005-06-01 10:00:00,34.85,35.17,34.82,35.11,116400.0,26.5568,26.8007,26.5339,26.7549,116400.0
2005-06-01 10:10:00,35.1,35.25,35.02,35.25,67000.0,26.7473,26.8616,26.6863,26.8616,67000.0
2005-06-01 10:20:00,35.24,35.48,35.21,35.48,102200.0,26.854,27.0369,26.8311,27.0369,102200.0
2005-06-01 10:30:00,35.48,35.53,35.27,35.31,83100.0,27.0369,27.075,26.8769,26.9073,83100.0
2005-06-01 10:40:00,35.32,35.37,35.31,35.36,62200.0,26.915,26.9531,26.9073,26.9454,62200.0
2005-06-01 10:50:00,35.37,35.4,35.3,35.38,42700.0,26.9531,26.9759,26.8997,26.9607,42700.0
2005-06-01 11:00:00,35.38,35.5,35.36,35.5,62200.0,26.9607,27.0521,26.9454,27.0521,62200.0
2005-06-01 11:10:00,35.5,35.68,35.49,35.66,56200.0,27.0521,27.1893,27.0445,27.174,56200.0
2005-06-01 11:20:00,35.68,35.68,35.56,35.65,44600.0,27.1893,27.1893,27.0978,27.1664,44600.0
2005-06-01 11:30:00,35.62,35.68,35.61,35.65,38300.0,27.1436,27.1893,27.1359,27.1664,38300.0
2005-06-01 11:40:00,35.65,35.7,35.65,35.7,41700.0,27.1664,27.2045,27.1664,27.2045,41700.0
2005-06-01 11:50:00,35.71,35.8,35.7,35.77,134900.0,27.2122,27.2807,27.2045,27.2579,134900.0
2005-06-01 12:00:00,35.77,35.81,35.71,35.74,58500.0,27.2579,27.2884,27.2122,27.235,58500.0
2005-06-01 12:10:00,35.69,35.79,35.69,35.79,68000.0,27.1969,27.2731,27.1969,27.2731,68000.0
2005-06-01 12:20:00,35.78,35.81,35.73,35.77,39000.0,27.2655,27.2884,27.2274,27.2579,39000.0
2005-06-01 12:30:00,35.78,35.81,35.77,35.78,56900.0,27.2655,27.2884,27.2579,27.2655,56900.0
2005-06-01 12:40:00,35.79,35.79,35.73,35.73,32200.0,27.2731,27.2731,27.2274,27.2274,32200.0
2005-06-01 12:50:00,35.73,35.81,35.72,35.8,50300.0,27.2274,27.2884,27.2198,27.2807,50300.0
2005-06-01 13:00:00,35.8,35.88,35.8,35.86,33100.0,27.2807,27.3417,27.2807,27.3265,33100.0
2005-06-01 13:10:00,35.84,35.89,35.83,35.86,60000.0,27.3112,27.3493,27.3036,27.3265,60000.0
2005-06-01 13:20:00,35.87,35.87,35.84,35.85,29200.0,27.3341,27.3341,27.3112,27.3188,29200.0
2005-06-01 13:30:00,35.86,35.86,35.84,35.86,34100.0,27.3265,27.3265,27.3112,27.3265,34100.0
2005-06-01 13:40:00,35.86,35.95,35.85,35.91,140500.0,27.3265,27.395,27.3188,27.3646,140500.0
2005-06-01 13:50:00,35.92,35.93,35.9,35.92,24200.0,27.3722,27.3798,27.3569,27.3722,24200.0
2005-06-01 14:00:00,35.92,35.94,35.84,35.84,31600.0,27.3722,27.3874,27.3112,27.3112,31600.0
2005-06-01 14:10:00,35.85,35.86,35.75,35.75,43700.0,27.3188,27.3265,27.2426,27.2426,43700.0
2005-06-01 14:20:00,35.76,35.76,35.61,35.65,63700.0,27.2503,27.2503,27.1359,27.1664,63700.0
2005-06-01 14:30:00,35.61,35.64,35.54,35.55,63400.0,27.1359,27.1588,27.0826,27.0902,63400.0
2005-06-01 14:40:00,35.54,35.55,35.28,35.31,59300.0,27.0826,27.0902,26.8845,26.9073,59300.0
2005-06-01 14:50:00,35.3,35.34,35.26,35.3,99200.0,26.8997,26.9302,26.8692,26.8997,99200.0
2005-06-01 15:00:00,35.29,35.38,35.27,35.32,43500.0,26.8921,26.9607,26.8769,26.915,43500.0
2005-06-01 15:10:00,35.33,35.35,35.32,35.34,22400.0,26.9226,26.9378,26.915,26.9302,22400.0
2005-06-01 15:20:00,35.34,35.42,35.31,35.42,52800.0,26.9302,26.9912,26.9073,26.9912,52800.0
2005-06-01 15:30:00,35.42,35.58,35.42,35.53,64000.0,26.9912,27.1131,26.9912,27.075,64000.0
2005-06-01 15:40:00,35.53,35.61,35.51,35.56,61900.0,27.075,27.1359,27.0597,27.0978,61900.0
2005-06-01 15:50:00,35.56,35.56,35.56,35.56,0.0,27.0978,27.0978,27.0978,27.0978,0.0
2005-06-02 09:30:00,35.6,35.61,35.35,35.51,114900.0,27.1283,27.1359,26.9378,27.0597,114900.0
2005-06-02 09:40:00,35.51,35.76,35.48,35.66,59200.0,27.0597,27.2503,27.0369,27.174,59200.0
2005-06-02 09:50:00,35.67,35.85,35.62,35.84,37800.0,27.1817,27.3188,27.1436,27.3112,37800.0
2005-06-02 10:00:00,35.83,35.86,35.77,35.79,50800.0,27.3036,27.3265,27.2579,27.2731,50800.0
2005-06-02 10:10:00,35.79,35.85,35.77,35.82,43900.0,27.2731,27.3188,27.2579,27.296,43900.0
2005-06-02 10:20:00,35.79,35.81,35.7,35.7,34200.0,27.2731,27.2884,27.2045,27.2045,34200.0
2005-06-02 10:30:00,35.68,35.75,35.58,35.62,41600.0,27.1893,27.2426,27.1131,27.1436,41600.0
2005-06-02 10:40:00,35.63,35.77,35.62,35.76,23200.0,27.1512,27.2579,27.1436,27.2503,23200.0
2005-06-02 10:50:00,35.74,35.77,35.68,35.77,16700.0,27.235,27.2579,27.1893,27.2579,16700.0
2005-06-02 11:00:00,35.77,35.77,35.66,35.67,27900.0,27.2579,27.2579,27.174,27.1817,27900.0
2005-06-02 11:10:00,35.67,35.67,35.64,35.64,18700.0,27.1817,27.1817,27.1588,27.1588,18700.0
2005-06-02 11:20:00,35.64,35.64,35.57,35.58,46300.0,27.1588,27.1588,27.1055,27.1131,46300.0
2005-06-02 11:30:00,35.58,35.59,35.56,35.59,25600.0,27.1131,27.1207,27.0978,27.1207,25600.0
2005-06-02 11:40:00,35.59,35.59,35.51,35.55,38600.0,27.1207,27.1207,27.0597,27.0902,38600.0
2005-06-02 11:50:00,35.56,35.56,35.5,35.51,33300.0,27.0978,27.0978,27.0521,27.0597,33300.0
2005-06-02 12:00:00,35.53,35.67,35.52,35.66,42900.0,27.075,27.1817,27.0674,27.174,42900.0
2005-06-02 12:10:00,35.66,35.66,35.61,35.61,15400.0,27.174,27.174,27.1359,27.1359,15400.0
2005-06-02 12:20:00,35.61,35.67,35.6,35.65,20600.0,27.1359,27.1817,27.1283,27.1664,20600.0
2005-06-02 12:30:00,35.66,35.74,35.66,35.71,12000.0,27.174,27.235,27.174,27.2122,12000.0
2005-06-02 12:40:00,35.72,35.74,35.7,35.71,15000.0,27.2198,27.235,27.2045,27.2122,15000.0
2005-06-02 12:50:00,35.7,35.73,35.68,35.68,11800.0,27.2045,27.2274,27.1893,27.1893,11800.0
2005-06-02 13:00:00,35.7,35.7,35.65,35.65,17100.0,27.2045,27.2045,27.1664,27.1664,17100.0
2005-06-02 13:10:00,35.65,35.65,35.63,35.64,6900.0,27.1664,27.1664,27.1512,27.1588,6900.0
2005-06-02 13:20:00,35.61,35.64,35.61,35.62,11600.0,27.1359,27.1588,27.1359,27.1436,11600.0
2005-06-02 13:30:00,35.62,35.64,35.61,35.64,19100.0,27.1436,27.1588,27.1359,27.1588,19100.0
2005-06-02 13:40:00,35.64,35.64,35.57,35.63,29000.0,27.1588,27.1588,27.1055,27.1512,29000.0
2005-06-02 13:50:00,35.62,35.69,35.59,35.68,23900.0,27.1436,27.1969,27.1207,27.1893,23900.0
2005-06-02 14:00:00,35.68,35.7,35.63,35.65,22800.0,27.1893,27.2045,27.1512,27.1664,22800.0
2005-06-02 14:10:00,35.65,35.68,35.61,35.66,15300.0,27.1664,27.1893,27.1359,27.174,15300.0
2005-06-02 14:20:00,35.67,35.76,35.66,35.72,20600.0,27.1817,27.2503,27.174,27.2198,20600.0
2005-06-02 14:30:00,35.71,35.73,35.69,35.7,12300.0,27.2122,27.2274,27.1969,27.2045,12300.0
2005-06-02 14:40:00,35.7,35.74,35.7,35.74,18200.0,27.2045,27.235,27.2045,27.235,18200.0
2005-06-02 14:50:00,35.73,35.8,35.73,35.77,38800.0,27.2274,27.2807,27.2274,27.2579,38800.0
2005-06-02 15:00:00,35.77,35.82,35.76,35.79,40600.0,27.2579,27.296,27.2503,27.2731,40600.0
2005-06-02 15:10:00,35.79,35.8,35.77,35.77,19800.0,27.2731,27.2807,27.2579,27.2579,19800.0
2005-06-02 15:20:00,35.77,35.9,35.77,35.9,45600.0,27.2579,27.3569,27.2579,27.3569,45600.0
2005-06-02 15:30:00,35.89,35.93,35.83,35.86,69100.0,27.3493,27.3798,27.3036,27.3265,69100.0
2005-06-02 15:40:00,35.87,35.9,35.86,35.88,94500.0,27.3341,27.3569,27.3265,27.3417,94500.0
2005-06-02 15:50:00,35.89,35.89,35.82,35.82,83400.0,27.3493,27.3493,27.296,27.296,83400.0
2005-06-03 09:30:00,35.98,35.99,35.65,35.79,124500.0,27.4179,27.4255,27.1664,27.2731,124500.0
2005-06-03 09:40:00,35.79,35.97,35.75,35.89,54300.0,27.2731,27.4103,27.2426,27.3493,54300.0
2005-06-03 09:50:00,35.89,35.97,35.89,35.94,42800.0,27.3493,27.4103,27.3493,27.3874,42800.0
2005-06-03 10:00:00,35.94,35.95,35.85,35.92,43900.0,27.3874,27.395,27.3188,27.3722,43900.0
2005-06-03 10:10:00,35.92,35.98,35.86,35.87,35400.0,27.3722,27.4179,27.3265,27.3341,35400.0
2005-06-03 10:20:00,35.87,35.9,35.82,35.87,35400.0,27.3341,27.3569,27.296,27.3341,35400.0
2005-06-03 10:30:00,35.87,35.93,35.86,35.89,26200.0,27.3341,27.3798,27.3265,27.3493,26200.0
2005-06-03 10:40:00,35.88,35.94,35.86,35.93,12800.0,27.3417,27.3874,27.3265,27.3798,12800.0
2005-06-03 10:50:00,35.93,35.96,35.8,35.82,45100.0,27.3798,27.4027,27.2807,27.296,45100.0
2005-06-03 11:00:00,35.78,35.82,35.72,35.72,27900.0,27.2655,27.296,27.2198,27.2198,27900.0
2005-06-03 11:10:00,35.73,35.75,35.7,35.72,15300.0,27.2274,27.2426,27.2045,27.2198,15300.0
2005-06-03 11:20:00,35.72,35.76,35.7,35.7,176700.0,27.2198,27.2503,27.2045,27.2045,176700.0
2005-06-03 11:30:00,35.69,35.75,35.52,35.54,52700.0,27.1969,27.2426,27.0674,27.0826,52700.0
2005-06-03 11:40:00,35.53,35.55,35.33,35.36,50200.0,27.075,27.0902,26.9226,26.9454,50200.0
2005-06-03 11:50:00,35.35,35.37,35.21,35.25,124500.0,26.9378,26.9531,26.8311,26.8616,124500.0
2005-06-03 12:00:00,35.27,35.27,35.19,35.21,96400.0,26.8769,26.8769,26.8159,26.8311,96400.0
2005-06-03 12:10:00,35.21,35.21,35.05,35.06,43300.0,26.8311,26.8311,26.7092,26.7168,43300.0
2005-06-03 12:20:00,35.05,35.14,34.99,35.02,40000.0,26.7092,26.7778,26.6635,26.6863,40000.0
2005-06-03 12:30:00,35.0,35.12,35.0,35.1,20200.0,26.6711,26.7626,26.6711,26.7473,20200.0
2005-06-03 12:40:00,35.1,35.15,35.09,35.14,23900.0,26.7473,26.7854,26.7397,26.7778,23900.0
2005-06-03 12:50:00,35.14,35.15,35.1,35.12,15500.0,26.7778,26.7854,26.7473,26.7626,15500.0
2005-06-03 13:00:00,35.13,35.17,35.11,35.17,13100.0,26.7702,26.8007,26.7549,26.8007,13100.0
2005-06-03 13:10:00,35.16,35.21,35.16,35.19,13500.0,26.793,26.8311,26.793,26.8159,13500.0
2005-06-03 13:20:00,35.21,35.26,35.2,35.26,13900.0,26.8311,26.8692,26.8235,26.8692,13900.0
2005-06-03 13:30:00,35.27,35.3,35.22,35.22,35700.0,26.8769,26.8997,26.8388,26.8388,35700.0
2005-06-03 13:40:00,35.23,35.32,35.21,35.32,28800.0,26.8464,26.915,26.8311,26.915,28800.0
2005-06-03 13:50:00,35.31,35.38,35.3,35.37,20200.0,26.9073,26.9607,26.8997,26.9531,20200.0
2005-06-03 14:00:00,35.37,35.39,35.34,35.39,38800.0,26.9531,26.9683,26.9302,26.9683,38800.0
2005-06-03 14:10:00,35.38,35.38,35.32,35.37,44200.0,26.9607,26.9607,26.915,26.9531,44200.0
2005-06-03 14:20:00,35.37,35.38,35.35,35.37,25600.0,26.9531,26.9607,26.9378,26.9531,25600.0
2005-06-03 14:30:00,35.36,35.38,35.32,35.32,32600.0,26.9454,26.9607,26.915,26.915,32600.0
2005-06-03 14:40:00,35.33,35.38,35.33,35.35,46700.0,26.9226,26.9607,26.9226,26.9378,46700.0
2005-06-03 14:50:00,35.35,35.37,35.26,35.26,80300.0,26.9378,26.9531,26.8692,26.8692,80300.0
2005-06-03 15:00:00,35.27,35.27,35.2,35.23,69100.0,26.8769,26.8769,26.8235,26.8464,69100.0
2005-06-03 15:10:00,35.23,35.24,35.15,35.16,38200.0,26.8464,26.854,26.7854,26.793,38200.0
2005-06-03 15:20:00,35.16,35.17,35.12,35.14,30400.0,26.793,26.8007,26.7626,26.7778,30400.0
2005-06-03 15:30:00,35.15,35.21,35.14,35.2,41400.0,26.7854,26.8311,26.7778,26.8235,41400.0
2005-06-03 15:40:00,35.21,35.23,35.18,35.22,73600.0,26.8311,26.8464,26.8083,26.8388,73600.0
2005-06-03 15:50:00,35.22,35.24,35.07,35.08,103600.0,26.8388,26.854,26.7245,26.7321,103600.0
2005-06-06 09:30:00,35.1,35.38,35.07,35.26,102800.0,26.7473,26.9607,26.7245,26.8692,102800.0
2005-06-06 09:40:00,35.26,35.27,34.9,34.92,54900.0,26.8692,26.8769,26.5949,26.6101,54900.0
2005-06-06 09:50:00,34.9,34.99,34.85,34.85,44200.0,26.5949,26.6635,26.5568,26.5568,44200.0
2005-06-06 10:00:00,34.86,34.9,34.79,34.82,46800.0,26.5644,26.5949,26.5111,26.5339,46800.0
2005-06-06 10:10:00,34.8,34.9,34.76,34.86,47400.0,26.5187,26.5949,26.4882,26.5644,47400.0
2005-06-06 10:20:00,34.87,34.87,34.78,34.87,45200.0,26.572,26.572,26.5035,26.572,45200.0
2005-06-06 10:30:00,34.88,35.06,34.84,35.01,35000.0,26.5797,26.7168,26.5492,26.6787,35000.0
2005-06-06 10:40:00,35.01,35.02,34.95,35.02,46300.0,26.6787,26.6863,26.633,26.6863,46300.0
2005-06-06 10:50:00,35.03,35.07,34.96,34.97,24600.0,26.694,26.7245,26.6406,26.6482,24600.0
2005-06-06 11:00:00,34.97,35.11,34.97,35.08,26300.0,26.6482,26.7549,26.6482,26.7321,26300.0
2005-06-06 11:10:00,35.07,35.09,35.04,35.09,16000.0,26.7245,26.7397,26.7016,26.7397,16000.0
2005-06-06 11:20:00,35.09,35.09,35.04,35.05,21200.0,26.7397,26.7397,26.7016,26.7092,21200.0
2005-06-06 11:30:00,35.05,35.05,35.0,35.0,14600.0,26.7092,26.7092,26.6711,26.6711,14600.0
2005-06-06 11:40:00,35.01,35.05,34.99,35.05,16000.0,26.6787,26.7092,26.6635,26.7092,16000.0
2005-06-06 11:50:00,35.05,35.05,34.98,34.98,13100.0,26.7092,26.7092,26.6559,26.6559,13100.0
2005-06-06 12:00:00,34.98,35.08,34.97,35.06,23600.0,26.6559,26.7321,26.6482,26.7168,23600.0
2005-06-06 12:10:00,35.04,35.15,35.04,35.15,35500.0,26.7016,26.7854,26.7016,26.7854,35500.0
2005-06-06 12:20:00,35.12,35.14,35.06,35.1,21400.0,26.7626,26.7778,26.7168,26.7473,21400.0
2005-06-06 12:30:00,35.1,35.15,35.09,35.13,15200.0,26.7473,26.7854,26.7397,26.7702,15200.0
2005-06-06 12:40:00,35.14,35.15,35.08,35.08,5700.0,26.7778,26.7854,26.7321,26.7321,5700.0
2005-06-06 12:50:00,35.08,35.09,35.03,35.04,14900.0,26.7321,26.7397,26.694,26.7016,14900.0
2005-06-06 13:00:00,35.04,35.08,35.04,35.05,11200.0,26.7016,26.7321,26.7016,26.7092,11200.0
2005-06-06 13:10:00,35.07,35.13,35.07,35.12,12700.0,26.7245,26.7702,26.7245,26.7626,12700.0
2005-06-06 13:20:00,35.11,35.13,35.06,35.12,8200.0,26.7549,26.7702,26.7168,26.7626,8200.0
2005-06-06 13:30:00,35.13,35.14,35.12,35.13,10000.0,26.7702,26.7778,26.7626,26.7702,10000.0
2005-06-06 13:40:00,35.13,35.2,35.12,35.2,20600.0,26.7702,26.8235,26.7626,26.8235,20600.0
2005-06-06 13:50:00,35.21,35.23,35.13,35.14,11100.0,26.8311,26.8464,26.7702,26.7778,11100.0
2005-06-06 14:00:00,35.13,35.28,35.13,35.25,20400.0,26.7702,26.8845,26.7702,26.8616,20400.0
2005-06-06 14:10:00,35.26,35.29,35.23,35.24,16700.0,26.8692,26.8921,26.8464,26.854,16700.0
2005-06-06 14:20:00,35.24,35.27,35.24,35.26,18400.0,26.854,26.8769,26.854,26.8692,18400.0
2005-06-06 14:30:00,35.26,35.27,35.23,35.24,29300.0,26.8692,26.8769,26.8464,26.854,29300.0
2005-06-06 14:40:00,35.24,35.24,35.2,35.2,19000.0,26.854,26.854,26.8235,26.8235,19000.0
2005-06-06 14:50:00,35.21,35.24,35.2,35.22,31600.0,26.8311,26.854,26.8235,26.8388,31600.0
2005-06-06 15:00:00,35.22,35.3,35.2,35.23,34300.0,26.8388,26.8997,26.8235,26.8464,34300.0
2005-06-06 15:10:00,35.23,35.32,35.23,35.3,20800.0,26.8464,26.915,26.8464,26.8997,20800.0
2005-06-06 15:20:00,35.31,35.35,35.29,35.35,20000.0,26.9073,26.9378,26.8921,26.9378,20000.0
2005-06-06 15:30:00,35.35,35.38,35.28,35.3,35200.0,26.9378,26.9607,26.8845,26.8997,35200.0
2005-06-06 15:40:00,35.3,35.32,35.11,35.19,64100.0,26.8997,26.915,26.7549,26.8159,64100.0
2005-06-06 15:50:00,35.19,35.25,35.18,35.25,63300.0,26.8159,26.8616,26.8083,26.8616,63300.0
2005-06-07 09:30:00,35.4,35.45,35.02,35.16,116000.0,26.9759,27.014,26.6863,26.793,116000.0
2005-06-07 09:40:00,35.09,35.35,35.09,35.26,95200.0,26.7397,26.9378,26.7397,26.8692,95200.0
2005-06-07 09:50:00,35.25,35.37,35.13,35.26,69300.0,26.8616,26.9531,26.7702,26.8692,69300.0
2005-06-07 10:00:00,35.26,35.5,35.24,35.5,63800.0,26.8692,27.0521,26.854,27.0521,63800.0
2005-06-07 10:10:00,35.5,35.57,35.41,35.46,59200.0,27.0521,27.1055,26.9835,27.0216,59200.0
2005-06-07 10:20:00,35.45,35.58,35.38,35.53,46400.0,27.014,27.1131,26.9607,27.075,46400.0
2005-06-07 10:30:00,35.53,35.6,35.51,35.57,58300.0,27.075,27.1283,27.0597,27.1055,58300.0
2005-06-07 10:40:00,35.55,35.64,35.52,35.59,41800.0,27.0902,27.1588,27.0674,27.1207,41800.0
2005-06-07 10:50:00,35.58,35.59,35.5,35.53,37000.0,27.1131,27.1207,27.0521,27.075,37000.0
2005-06-07 11:00:00,35.53,35.55,35.51,35.53,22900.0,27.075,27.0902,27.0597,27.075,22900.0
2005-06-07 11:10:00,35.53,35.54,35.46,35.46,25100.0,27.075,27.0826,27.0216,27.0216,25100.0
2005-06-07 11:20:00,35.46,35.47,35.41,35.46,17300.0,27.0216,27.0293,26.9835,27.0216,17300.0
2005-06-07 11:30:00,35.46,35.51,35.44,35.46,19800.0,27.0216,27.0597,27.0064,27.0216,19800.0
2005-06-07 11:40:00,35.45,35.47,35.43,35.46,19600.0,27.014,27.0293,26.9988,27.0216,19600.0
2005-06-07 11:50:00,35.47,35.5,35.43,35.47,18200.0,27.0293,27.0521,26.9988,27.0293,18200.0
2005-06-07 12:00:00,35.47,35.48,35.44,35.45,23200.0,27.0293,27.0369,27.0064,27.014,23200.0
2005-06-07 12:10:00,35.46,35.46,35.35,35.36,21000.0,27.0216,27.0216,26.9378,26.9454,21000.0
2005-06-07 12:20:00,35.35,35.38,35.0,35.35,21200.0,26.9378,26.9607,26.6711,26.9378,21200.0
2005-06-07 12:30:00,35.34,35.39,35.32,35.39,15900.0,26.9302,26.9683,26.915,26.9683,15900.0
2005-06-07 12:40:00,35.39,35.47,35.39,35.47,9800.0,26.9683,27.0293,26.9683,27.0293,9800.0
2005-06-07 12:50:00,35.48,35.5,35.45,35.48,18900.0,27.0369,27.0521,27.014,27.0369,18900.0
2005-06-07 13:00:00,35.48,35.49,35.4,35.44,15100.0,27.0369,27.0445,26.9759,27.0064,15100.0
2005-06-07 13:10:00,35.44,35.45,35.43,35.44,38500.0,27.0064,27.014,26.9988,27.0064,38500.0
2005-06-07 13:20:00,35.44,35.45,35.41,35.42,17100.0,27.0064,27.014,26.9835,26.9912,17100.0
2005-06-07 13:30:00,35.42,35.44,35.32,35.4,38500.0,26.9912,27.0064,26.915,26.9759,38500.0
2005-06-07 13:40:00,35.4,35.4,35.34,35.36,26000.0,26.9759,26.9759,26.9302,26.9454,26000.0
2005-06-07 13:50:00,35.36,35.37,35.18,35.28,51400.0,26.9454,26.9531,26.8083,26.8845,51400.0
2005-06-07 14:00:00,35.28,35.36,35.25,35.33,32900.0,26.8845,26.9454,26.8616,26.9226,32900.0
2005-06-07 14:10:00,35.32,35.34,35.22,35.33,45800.0,26.915,26.9302,26.8388,26.9226,45800.0
2005-06-07 14:20:00,35.35,35.37,35.26,35.37,31600.0,26.9378,26.9531,26.8692,26.9531,31600.0
2005-06-07 14:30:00,35.37,35.48,35.34,35.46,61500.0,26.9531,27.0369,26.9302,27.0216,61500.0
2005-06-07 14:40:00,35.48,35.5,35.43,35.47,27400.0,27.0369,27.0521,26.9988,27.0293,27400.0
2005-06-07 14:50:00,35.48,35.58,35.48,35.53,26600.0,27.0369,27.1131,27.0369,27.075,26600.0
2005-06-07 15:00:00,35.53,35.57,35.46,35.55,31100.0,27.075,27.1055,27.0216,27.0902,31100.0
2005-06-07 15:10:00,35.53,35.6,35.5,35.52,24100.0,27.075,27.1283,27.0521,27.0674,24100.0
2005-06-07 15:20:00,35.54,35.55,35.5,35.54,24600.0,27.0826,27.0902,27.0521,27.0826,24600.0
2005-06-07 15:30:00,35.53,35.53,35.38,35.47,46400.0,27.075,27.075,26.9607,27.0293,46400.0
2005-06-07 15:40:00,35.47,35.47,35.4,35.43,49900.0,27.0293,27.0293,26.9759,26.9988,49900.0
2005-06-07 15:50:00,35.43,35.44,35.38,35.44,63000.0,26.9988,27.0064,26.9607,27.0064,63000.0
2005-06-08 09:30:00,35.5,35.59,35.43,35.55,74500.0,27.0521,27.1207,26.9988,27.0902,74500.0
2005-06-08 09:40:00,35.54,35.54,35.28,35.34,50900.0,27.0826,27.0826,26.8845,26.9302,50900.0
2005-06-08 09:50:00,35.33,35.45,35.29,35.4,22400.0,26.9226,27.014,26.8921,26.9759,22400.0
2005-06-08 10:00:00,35.39,35.39,35.22,35.26,34800.0,26.9683,26.9683,26.8388,26.8692,34800.0
2005-06-08 10:10:00,35.25,35.25,35.09,35.11,22700.0,26.8616,26.8616,26.7397,26.7549,22700.0
2005-06-08 10:20:00,35.11,35.19,35.1,35.19,13200.0,26.7549,26.8159,26.7473,26.8159,13200.0
2005-06-08 10:30:00,35.18,35.19,35.0,35.02,41400.0,26.8083,26.8159,26.6711,26.6863,41400.0
2005-06-08 10:40:00,35.03,35.13,35.02,35.11,19100.0,26.694,26.7702,26.6863,26.7549,19100.0
2005-06-08 10:50:00,35.1,35.21,35.1,35.15,13000.0,26.7473,26.8311,26.7473,26.7854,13000.0
2005-06-08 11:00:00,35.12,35.16,35.09,35.13,10700.0,26.7626,26.793,26.7397,26.7702,10700.0
2005-06-08 11:10:00,35.13,35.19,35.12,35.16,11100.0,26.7702,26.8159,26.7626,26.793,11100.0
2005-06-08 11:20:00,35.14,35.29,35.14,35.28,10800.0,26.7778,26.8921,26.7778,26.8845,10800.0
2005-06-08 11:30:00,35.26,35.29,35.2,35.27,12500.0,26.8692,26.8921,26.8235,26.8769,12500.0
2005-06-08 11:40:00,35.27,35.27,35.22,35.22,9700.0,26.8769,26.8769,26.8388,26.8388,9700.0
2005-06-08 11:50:00,35.22,35.22,35.17,35.22,13300.0,26.8388,26.8388,26.8007,26.8388,13300.0
2005-06-08 12:00:00,35.22,35.26,35.18,35.2,11300.0,26.8388,26.8692,26.8083,26.8235,11300.0
2005-06-08 12:10:00,35.23,35.27,35.21,35.26,7900.0,26.8464,26.8769,26.8311,26.8692,7900.0
2005-06-08 12:20:00,35.23,35.27,35.21,35.22,12000.0,26.8464,26.8769,26.8311,26.8388,12000.0
2005-06-08 12:30:00,35.22,35.27,35.22,35.27,7200.0,26.8388,26.8769,26.8388,26.8769,7200.0
2005-06-08 12:40:00,35.26,35.26,35.15,35.17,14600.0,26.8692,26.8692,26.7854,26.8007,14600.0
2005-06-08 12:50:00,35.17,35.19,35.11,35.11,15900.0,26.8007,26.8159,26.7549,26.7549,15900.0
2005-06-08 13:00:00,35.13,35.16,35.11,35.11,10000.0,26.7702,26.793,26.7549,26.7549,10000.0
2005-06-08 13:10:00,35.1,35.11,35.05,35.1,16400.0,26.7473,26.7549,26.7092,26.7473,16400.0
2005-06-08 13:20:00,35.09,35.13,35.08,35.1,21500.0,26.7397,26.7702,26.7321,26.7473,21500.0
2005-06-08 13:30:00,35.1,35.13,35.08,35.12,8100.0,26.7473,26.7702,26.7321,26.7626,8100.0
2005-06-08 13:40:00,35.12,35.13,35.0,35.0,12200.0,26.7626,26.7702,26.6711,26.6711,12200.0
2005-06-08 13:50:00,35.0,35.15,34.87,34.95,127900.0,26.6711,26.7854,26.572,26.633,127900.0
2005-06-08 14:00:00,34.95,34.95,34.86,34.86,20400.0,26.633,26.633,26.5644,26.5644,20400.0
2005-06-08 14:10:00,34.85,34.87,34.71,34.71,43100.0,26.5568,26.572,26.4501,26.4501,43100.0
2005-06-08 14:20:00,34.7,34.71,34.55,34.57,59900.0,26.4425,26.4501,26.3282,26.3434,59900.0
2005-06-08 14:30:00,34.57,34.61,34.47,34.6,63200.0,26.3434,26.3739,26.2672,26.3663,63200.0
2005-06-08 14:40:00,34.6,34.6,34.54,34.54,49400.0,26.3663,26.3663,26.3206,26.3206,49400.0
2005-06-08 14:50:00,34.54,34.54,34.38,34.38,52900.0,26.3206,26.3206,26.1986,26.1986,52900.0
2005-06-08 15:00:00,34.38,34.42,34.35,34.38,41000.0,26.1986,26.2291,26.1758,26.1986,41000.0
2005-06-08 15:10:00,34.38,34.39,34.3,34.34,105200.0,26.1986,26.2063,26.1377,26.1682,105200.0
2005-06-08 15:20:00,34.35,34.4,34.35,34.38,54400.0,26.1758,26.2139,26.1758,26.1986,54400.0
2005-06-08 15:30:00,34.37,34.4,34.3,34.34,57800.0,26.191,26.2139,26.1377,26.1682,57800.0
2005-06-08 15:40:00,34.33,34.34,34.2,34.23,135000.0,26.1605,26.1682,26.0615,26.0843,135000.0
2005-06-08 15:50:00,34.23,34.37,34.21,34.35,146200.0,26.0843,26.191,26.0691,26.1758,146200.0
2005-06-09 09:30:00,34.32,34.45,34.2,34.3,95600.0,26.1529,26.252,26.0615,26.1377,95600.0
2005-06-09 09:40:00,34.3,34.33,33.94,34.07,127200.0,26.1377,26.1605,25.8634,25.9624,127200.0
2005-06-09 09:50:00,34.06,34.19,34.04,34.12,96800.0,25.9548,26.0539,25.9396,26.0005,96800.0
2005-06-09 10:00:00,34.11,34.21,33.98,34.21,80500.0,25.9929,26.0691,25.8938,26.0691,80500.0
2005-06-09 10:10:00,34.2,34.2,34.06,34.07,49300.0,26.0615,26.0615,25.9548,25.9624,49300.0
2005-06-09 10:20:00,34.07,34.1,34.0,34.07,69600.0,25.9624,25.9853,25.9091,25.9624,69600.0
2005-06-09 10:30:00,34.07,34.11,34.01,34.01,52400.0,25.9624,25.9929,25.9167,25.9167,52400.0
2005-06-09 10:40:00,34.02,34.04,33.95,34.03,39300.0,25.9243,25.9396,25.871,25.9319,39300.0
2005-06-09 10:50:00,34.03,34.06,33.99,34.04,29900.0,25.9319,25.9548,25.9015,25.9396,29900.0
2005-06-09 11:00:00,34.05,34.25,34.05,34.25,21000.0,25.9472,26.0996,25.9472,26.0996,21000.0
2005-06-09 11:10:00,34.25,34.28,34.16,34.28,24900.0,26.0996,26.1224,26.031,26.1224,24900.0
2005-06-09 11:20:00,34.28,34.43,34.28,34.32,23700.0,26.1224,26.2368,26.1224,26.1529,23700.0
2005-06-09 11:30:00,34.31,34.57,34.31,34.57,34900.0,26.1453,26.3434,26.1453,26.3434,34900.0
2005-06-09 11:40:00,34.56,34.76,34.55,34.73,65000.0,26.3358,26.4882,26.3282,26.4654,65000.0
2005-06-09 11:50:00,34.73,34.8,34.7,34.74,73700.0,26.4654,26.5187,26.4425,26.473,73700.0
2005-06-09 12:00:00,34.75,34.9,34.75,34.89,84600.0,26.4806,26.5949,26.4806,26.5873,84600.0
2005-06-09 12:10:00,34.89,34.92,34.83,34.92,28300.0,26.5873,26.6101,26.5416,26.6101,28300.0
2005-06-09 12:20:00,34.9,35.15,34.9,35.07,34700.0,26.5949,26.7854,26.5949,26.7245,34700.0
2005-06-09 12:30:00,35.07,35.15,35.02,35.08,26500.0,26.7245,26.7854,26.6863,26.7321,26500.0
2005-06-09 12:40:00,35.1,35.1,34.96,34.96,19700.0,26.7473,26.7473,26.6406,26.6406,19700.0
2005-06-09 12:50:00,34.96,34.96,34.84,34.86,24900.0,26.6406,26.6406,26.5492,26.5644,24900.0
2005-06-09 13:00:00,34.85,34.9,34.81,34.85,17000.0,26.5568,26.5949,26.5263,26.5568,17000.0
2005-06-09 13:10:00,34.84,34.86,34.71,34.73,18400.0,26.5492,26.5644,26.4501,26.4654,18400.0
2005-06-09 13:20:00,34.72,34.72,34.65,34.67,25500.0,26.4577,26.4577,26.4044,26.4196,25500.0
2005-06-09 13:30:00,34.67,34.68,34.59,34.6,45700.0,26.4196,26.4273,26.3587,26.3663,45700.0
2005-06-09 13:40:00,34.6,34.61,34.59,34.6,12100.0,26.3663,26.3739,26.3587,26.3663,12100.0
2005-06-09 13:50:00,34.6,34.69,34.55,34.61,38800.0,26.3663,26.4349,26.3282,26.3739,38800.0
2005-06-09 14:00:00,34.6,34.65,34.48,34.54,20400.0,26.3663,26.4044,26.2749,26.3206,20400.0
2005-06-09 14:10:00,34.54,34.57,34.5,34.54,21400.0,26.3206,26.3434,26.2901,26.3206,21400.0
2005-06-09 14:20:00,34.54,34.54,34.45,34.45,12600.0,26.3206,26.3206,26.252,26.252,12600.0
2005-06-09 14:30:00,34.46,34.55,34.41,34.55,24200.0,26.2596,26.3282,26.2215,26.3282,24200.0
2005-06-09 14:40:00,34.55,34.6,34.53,34.55,40000.0,26.3282,26.3663,26.313,26.3282,40000.0
2005-06-09 14:50:00,34.53,34.59,34.53,34.58,11500.0,26.313,26.3587,26.313,26.3511,11500.0
2005-06-09 15:00:00,34.57,34.6,34.57,34.59,27800.0,26.3434,26.3663,26.3434,26.3587,27800.0
2005-06-09 15:10:00,34.59,34.73,34.59,34.71,43700.0,26.3587,26.4654,26.3587,26.4501,43700.0
2005-06-09 15:20:00,34.71,34.74,34.6,34.65,19200.0,26.4501,26.473,26.3663,26.4044,19200.0
2005-06-09 15:30:00,34.66,34.69,34.66,34.67,27300.0,26.412,26.4349,26.412,26.4196,27300.0
2005-06-09 15:40:00,34.68,34.72,34.67,34.7,41800.0,26.4273,26.4577,26.4196,26.4425,41800.0
2005-06-09 15:50:00,34.7,34.75,34.68,34.7,87900.0,26.4425,26.4806,26.4273,26.4425,87900.0
2005-06-10 09:30:00,34.75,34.95,34.5,34.95,94500.0,26.4806,26.633,26.2901,26.633,94500.0
2005-06-10 09:40:00,34.96,35.07,34.85,34.88,74100.0,26.6406,26.7245,26.5568,26.5797,74100.0
2005-06-10 09:50:00,34.9,34.9,34.77,34.78,54700.0,26.5949,26.5949,26.4958,26.5035,54700.0
2005-06-10 10:00:00,34.73,34.75,34.44,34.44,38200.0,26.4654,26.4806,26.2444,26.2444,38200.0
2005-06-10 10:10:00,34.44,34.53,34.38,34.39,42400.0,26.2444,26.313,26.1986,26.2063,42400.0
2005-06-10 10:20:00,34.37,34.48,34.32,34.46,32700.0,26.191,26.2749,26.1529,26.2596,32700.0
2005-06-10 10:30:00,34.45,34.6,34.38,34.59,30000.0,26.252,26.3663,26.1986,26.3587,30000.0
2005-06-10 10:40:00,34.59,34.64,34.53,34.59,28700.0,26.3587,26.3968,26.313,26.3587,28700.0
2005-06-10 10:50:00,34.59,34.63,34.49,34.53,34400.0,26.3587,26.3892,26.2825,26.313,34400.0
2005-06-10 11:00:00,34.53,34.55,34.41,34.46,16200.0,26.313,26.3282,26.2215,26.2596,16200.0
2005-06-10 11:10:00,34.41,34.52,34.41,34.52,11700.0,26.2215,26.3053,26.2215,26.3053,11700.0
2005-06-10 11:20:00,34.48,34.6,34.48,34.58,24300.0,26.2749,26.3663,26.2749,26.3511,24300.0
2005-06-10 11:30:00,34.57,34.61,34.56,34.57,21400.0,26.3434,26.3739,26.3358,26.3434,21400.0
2005-06-10 11:40:00,34.57,34.58,34.48,34.48,33100.0,26.3434,26.3511,26.2749,26.2749,33100.0
2005-06-10 11:50:00,34.49,34.51,34.4,34.42,21700.0,26.2825,26.2977,26.2139,26.2291,21700.0
2005-06-10 12:00:00,34.43,34.46,34.36,34.37,18600.0,26.2368,26.2596,26.1834,26.191,18600.0
2005-06-10 12:10:00,34.37,34.37,34.24,34.27,33400.0,26.191,26.191,26.092,26.1148,33400.0
2005-06-10 12:20:00,34.27,34.3,34.21,34.25,16500.0,26.1148,26.1377,26.0691,26.0996,16500.0
2005-06-10 12:30:00,34.24,34.34,34.24,34.32,20300.0,26.092,26.1682,26.092,26.1529,20300.0
2005-06-10 12:40:00,34.34,34.34,34.24,34.3,12500.0,26.1682,26.1682,26.092,26.1377,12500.0
2005-06-10 12:50:00,34.31,34.31,34.29,34.3,5000.0,26.1453,26.1453,26.1301,26.1377,5000.0
2005-06-10 13:00:00,34.3,34.32,34.29,34.3,10500.0,26.1377,26.1529,26.1301,26.1377,10500.0
2005-06-10 13:10:00,34.32,34.38,34.32,34.33,25300.0,26.1529,26.1986,26.1529,26.1605,25300.0
2005-06-10 13:20:00,34.32,34.37,34.24,34.25,26000.0,26.1529,26.191,26.092,26.0996,26000.0
2005-06-10 13:30:00,34.23,34.24,34.17,34.18,23600.0,26.0843,26.092,26.0386,26.0462,23600.0
2005-06-10 13:40:00,34.18,34.23,34.18,34.18,19500.0,26.0462,26.0843,26.0462,26.0462,19500.0
2005-06-10 13:50:00,34.18,34.18,34.14,34.15,16600.0,26.0462,26.0462,26.0158,26.0234,16600.0
2005-06-10 14:00:00,34.16,34.19,34.11,34.12,27000.0,26.031,26.0539,25.9929,26.0005,27000.0
2005-06-10 14:10:00,34.12,34.19,34.11,34.18,5800.0,26.0005,26.0539,25.9929,26.0462,5800.0
2005-06-10 14:20:00,34.18,34.24,34.17,34.17,11000.0,26.0462,26.092,26.0386,26.0386,11000.0
2005-06-10 14:30:00,34.17,34.27,34.16,34.24,19100.0,26.0386,26.1148,26.031,26.092,19100.0
2005-06-10 14:40:00,34.24,34.25,34.11,34.11,34200.0,26.092,26.0996,25.9929,25.9929,34200.0
2005-06-10 14:50:00,34.1,34.11,34.06,34.06,21200.0,25.9853,25.9929,25.9548,25.9548,21200.0
2005-06-10 15:00:00,34.07,34.1,34.03,34.09,84200.0,25.9624,25.9853,25.9319,25.9777,84200.0
2005-06-10 15:10:00,34.08,34.2,34.08,34.09,58300.0,25.97,26.0615,25.97,25.9777,58300.0
2005-06-10 15:20:00,34.08,34.12,34.01,34.12,88500.0,25.97,26.0005,25.9167,26.0005,88500.0
2005-06-10 15:30:00,34.12,34.2,34.11,34.2,45700.0,26.0005,26.0615,25.9929,26.0615,45700.0
2005-06-10 15:40:00,34.19,34.2,34.12,34.15,53900.0,26.0539,26.0615,26.0005,26.0234,53900.0
2005-06-10 15:50:00,34.15,34.2,34.11,34.18,101200.0,26.0234,26.0615,25.9929,26.0462,101200.0
2005-06-13 09:30:00,34.03,34.14,33.94,33.94,56800.0,25.9319,26.0158,25.8634,25.8634,56800.0
2005-06-13 09:40:00,33.93,34.09,33.89,33.96,60100.0,25.8557,25.9777,25.8253,25.8786,60100.0
2005-06-13 09:50:00,33.98,33.98,33.85,33.9,69200.0,25.8938,25.8938,25.7948,25.8329,69200.0
2005-06-13 10:00:00,33.9,34.02,33.89,34.0,55500.0,25.8329,25.9243,25.8253,25.9091,55500.0
2005-06-13 10:10:00,34.01,34.01,33.83,33.83,41700.0,25.9167,25.9167,25.7795,25.7795,41700.0
2005-06-13 10:20:00,33.85,33.88,33.67,33.71,40000.0,25.7948,25.8176,25.6576,25.6881,40000.0
2005-06-13 10:30:00,33.7,34.0,33.7,33.95,63600.0,25.6805,25.9091,25.6805,25.871,63600.0
2005-06-13 10:40:00,33.93,34.0,33.89,34.0,33600.0,25.8557,25.9091,25.8253,25.9091,33600.0
2005-06-13 10:50:00,33.98,34.04,33.9,34.04,25900.0,25.8938,25.9396,25.8329,25.9396,25900.0
2005-06-13 11:00:00,34.04,34.22,34.0,34.14,33800.0,25.9396,26.0767,25.9091,26.0158,33800.0
2005-06-13 11:10:00,34.14,34.14,33.98,34.05,29200.0,26.0158,26.0158,25.8938,25.9472,29200.0
2005-06-13 11:20:00,34.05,34.07,34.0,34.07,14100.0,25.9472,25.9624,25.9091,25.9624,14100.0
2005-06-13 11:30:00,34.05,34.16,34.05,34.15,27500.0,25.9472,26.031,25.9472,26.0234,27500.0
2005-06-13 11:40:00,34.14,34.14,34.02,34.11,18800.0,26.0158,26.0158,25.9243,25.9929,18800.0
2005-06-13 11:50:00,34.11,34.15,34.11,34.12,9400.0,25.9929,26.0234,25.9929,26.0005,9400.0
2005-06-13 12:00:00,34.11,34.19,34.11,34.14,19000.0,25.9929,26.0539,25.9929,26.0158,19000.0
2005-06-13 12:10:00,34.13,34.15,34.1,34.11,11000.0,26.0081,26.0234,25.9853,25.9929,11000.0
2005-06-13 12:20:00,34.11,34.15,34.1,34.13,11100.0,25.9929,26.0234,25.9853,26.0081,11100.0
2005-06-13 12:30:00,34.13,34.2,34.1,34.1,23900.0,26.0081,26.0615,25.9853,25.9853,23900.0
2005-06-13 12:40:00,34.08,34.17,34.03,34.11,11900.0,25.97,26.0386,25.9319,25.9929,11900.0
2005-06-13 12:50:00,34.1,34.19,34.08,34.14,17200.0,25.9853,26.0539,25.97,26.0158,17200.0
2005-06-13 13:00:00,34.14,34.14,34.07,34.09,13500.0,26.0158,26.0158,25.9624,25.9777,13500.0
2005-06-13 13:10:00,34.09,34.17,34.06,34.16,18800.0,25.9777,26.0386,25.9548,26.031,18800.0
2005-06-13 13:20:00,34.16,34.25,34.15,34.25,18800.0,26.031,26.0996,26.0234,26.0996,18800.0
2005-06-13 13:30:00,34.25,34.25,34.19,34.21,11200.0,26.0996,26.0996,26.0539,26.0691,11200.0
2005-06-13 13:40:00,34.19,34.23,34.16,34.23,14000.0,26.0539,26.0843,26.031,26.0843,14000.0
2005-06-13 13:50:00,34.23,34.29,34.17,34.2,56600.0,26.0843,26.1301,26.0386,26.0615,56600.0
2005-06-13 14:00:00,34.2,34.28,34.17,34.28,53100.0,26.0615,26.1224,26.0386,26.1224,53100.0
2005-06-13 14:10:00,34.27,34.28,34.18,34.18,24100.0,26.1148,26.1224,26.0462,26.0462,24100.0
2005-06-13 14:20:00,34.18,34.25,34.14,34.2,22300.0,26.0462,26.0996,26.0158,26.0615,22300.0
2005-06-13 14:30:00,34.19,34.26,34.15,34.21,33200.0,26.0539,26.1072,26.0234,26.0691,33200.0
2005-06-13 14:40:00,34.2,34.24,34.19,34.23,15400.0,26.0615,26.092,26.0539,26.0843,15400.0
2005-06-13 14:50:00,34.24,34.29,34.24,34.24,63900.0,26.092,26.1301,26.092,26.092,63900.0
2005-06-13 15:00:00,34.24,34.25,34.18,34.21,24900.0,26.092,26.0996,26.0462,26.0691,24900.0
2005-06-13 15:10:00,34.21,34.21,34.1,34.11,29100.0,26.0691,26.0691,25.9853,25.9929,29100.0
2005-06-13 15:20:00,34.1,34.25,34.1,34.24,30500.0,25.9853,26.0996,25.9853,26.092,30500.0
2005-06-13 15:30:00,34.21,34.26,34.18,34.23,20800.0,26.0691,26.1072,26.0462,26.0843,20800.0
2005-06-13 15:40:00,34.25,34.3,34.24,34.26,34600.0,26.0996,26.1377,26.092,26.1072,34600.0
2005-06-13 15:50:00,34.26,34.27,34.22,34.25,88900.0,26.1072,26.1148,26.0767,26.0996,88900.0
2005-06-14 09:30:00,34.25,34.4,34.24,34.36,67500.0,26.0996,26.2139,26.092,26.1834,67500.0
2005-06-14 09:40:00,34.36,34.5,34.3,34.35,95000.0,26.1834,26.2901,26.1377,26.1758,95000.0
2005-06-14 09:50:00,34.34,34.43,34.29,34.39,74700.0,26.1682,26.2368,26.1301,26.2063,74700.0
2005-06-14 10:00:00,34.39,34.45,34.36,34.45,32800.0,26.2063,26.252,26.1834,26.252,32800.0
2005-06-14 10:10:00,34.44,34.46,34.38,34.41,41800.0,26.2444,26.2596,26.1986,26.2215,41800.0
2005-06-14 10:20:00,34.4,34.42,34.26,34.33,38800.0,26.2139,26.2291,26.1072,26.1605,38800.0
2005-06-14 10:30:00,34.34,34.45,34.33,34.45,19800.0,26.1682,26.252,26.1605,26.252,19800.0
2005-06-14 10:40:00,34.42,34.45,34.38,34.41,34300.0,26.2291,26.252,26.1986,26.2215,34300.0
2005-06-14 10:50:00,34.43,34.48,34.41,34.47,133200.0,26.2368,26.2749,26.2215,26.2672,133200.0
2005-06-14 11:00:00,34.49,34.65,34.49,34.64,45400.0,26.2825,26.4044,26.2825,26.3968,45400.0
2005-06-14 11:10:00,34.65,34.68,34.63,34.64,27100.0,26.4044,26.4273,26.3892,26.3968,27100.0
2005-06-14 11:20:00,34.64,34.65,34.56,34.57,36100.0,26.3968,26.4044,26.3358,26.3434,36100.0
2005-06-14 11:30:00,34.59,34.6,34.54,34.57,29000.0,26.3587,26.3663,26.3206,26.3434,29000.0
2005-06-14 11:40:00,34.58,34.62,34.54,34.62,28400.0,26.3511,26.3815,26.3206,26.3815,28400.0
2005-06-14 11:50:00,34.6,34.65,34.59,34.65,11900.0,26.3663,26.4044,26.3587,26.4044,11900.0
2005-06-14 12:00:00,34.65,34.65,34.55,34.55,15300.0,26.4044,26.4044,26.3282,26.3282,15300.0
2005-06-14 12:10:00,34.58,34.58,34.55,34.56,11900.0,26.3511,26.3511,26.3282,26.3358,11900.0
2005-06-14 12:20:00,34.56,34.56,34.46,34.47,39100.0,26.3358,26.3358,26.2596,26.2672,39100.0
2005-06-14 12:30:00,34.47,34.47,34.43,34.44,60300.0,26.2672,26.2672,26.2368,26.2444,60300.0
2005-06-14 12:40:00,34.43,34.44,34.38,34.4,50200.0,26.2368,26.2444,26.1986,26.2139,50200.0
2005-06-14 12:50:00,34.4,34.42,34.37,34.4,35600.0,26.2139,26.2291,26.191,26.2139,35600.0
2005-06-14 13:00:00,34.43,34.45,34.41,34.41,33000.0,26.2368,26.252,26.2215,26.2215,33000.0
2005-06-14 13:10:00,34.4,34.43,34.35,34.37,33500.0,26.2139,26.2368,26.1758,26.191,33500.0
2005-06-14 13:20:00,34.37,34.41,34.3,34.39,61000.0,26.191,26.2215,26.1377,26.2063,61000.0
2005-06-14 13:30:00,34.39,34.4,34.38,34.4,9700.0,26.2063,26.2139,26.1986,26.2139,9700.0
2005-06-14 13:40:00,34.4,34.48,34.4,34.47,59600.0,26.2139,26.2749,26.2139,26.2672,59600.0
2005-06-14 13:50:00,34.46,34.49,34.33,34.47,40200.0,26.2596,26.2825,26.1605,26.2672,40200.0
2005-06-14 14:00:00,34.46,34.55,34.46,34.49,69200.0,26.2596,26.3282,26.2596,26.2825,69200.0
2005-06-14 14:10:00,34.48,34.56,34.45,34.55,22800.0,26.2749,26.3358,26.252,26.3282,22800.0
2005-06-14 14:20:00,34.55,34.56,34.41,34.5,34300.0,26.3282,26.3358,26.2215,26.2901,34300.0
2005-06-14 14:30:00,34.48,34.5,34.37,34.45,68800.0,26.2749,26.2901,26.191,26.252,68800.0
2005-06-14 14:40:00,34.44,34.53,34.44,34.5,115600.0,26.2444,26.313,26.2444,26.2901,115600.0
2005-06-14 14:50:00,34.5,34.5,34.44,34.48,55000.0,26.2901,26.2901,26.2444,26.2749,55000.0
2005-06-14 15:00:00,34.49,34.5,34.47,34.49,60500.0,26.2825,26.2901,26.2672,26.2825,60500.0
2005-06-14 15:10:00,34.49,34.55,34.48,34.55,53400.0,26.2825,26.3282,26.2749,26.3282,53400.0
2005-06-14 15:20:00,34.54,34.75,34.54,34.74,68100.0,26.3206,26.4806,26.3206,26.473,68100.0
2005-06-14 15:30:00,34.75,34.78,34.66,34.72,60600.0,26.4806,26.5035,26.412,26.4577,60600.0
2005-06-14 15:40:00,34.72,34.73,34.67,34.71,42200.0,26.4577,26.4654,26.4196,26.4501,42200.0
2005-06-14 15:50:00,34.71,34.77,34.68,34.72,43300.0,26.4501,26.4958,26.4273,26.4577,43300.0
2005-06-15 09:30:00,35.1,35.27,35.0,35.1,89200.0,26.7473,26.8769,26.6711,26.7473,89200.0
2005-06-15 09:40:00,35.08,35.19,35.08,35.1,52400.0,26.7321,26.8159,26.7321,26.7473,52400.0
2005-06-15 09:50:00,35.1,35.25,35.08,35.14,37700.0,26.7473,26.8616,26.7321,26.7778,37700.0
2005-06-15 10:00:00,35.12,35.25,35.09,35.22,42600.0,26.7626,26.8616,26.7397,26.8388,42600.0
2005-06-15 10:10:00,35.22,35.33,35.2,35.33,44500.0,26.8388,26.9226,26.8235,26.9226,44500.0
2005-06-15 10:20:00,35.31,35.39,35.27,35.29,42000.0,26.9073,26.9683,26.8769,26.8921,42000.0
2005-06-15 10:30:00,35.29,35.29,35.23,35.24,93000.0,26.8921,26.8921,26.8464,26.854,93000.0
2005-06-15 10:40:00,35.23,35.33,35.23,35.31,72900.0,26.8464,26.9226,26.8464,26.9073,72900.0
2005-06-15 10:50:00,35.33,35.35,35.28,35.33,48100.0,26.9226,26.9378,26.8845,26.9226,48100.0
2005-06-15 11:00:00,35.33,35.42,35.31,35.42,35300.0,26.9226,26.9912,26.9073,26.9912,35300.0
2005-06-15 11:10:00,35.42,35.54,35.36,35.37,22400.0,26.9912,27.0826,26.9454,26.9531,22400.0
2005-06-15 11:20:00,35.37,35.64,35.37,35.49,72100.0,26.9531,27.1588,26.9531,27.0445,72100.0
2005-06-15 11:30:00,35.47,35.5,35.44,35.46,13500.0,27.0293,27.0521,27.0064,27.0216,13500.0
2005-06-15 11:40:00,35.46,35.47,35.36,35.37,31000.0,27.0216,27.0293,26.9454,26.9531,31000.0
2005-06-15 11:50:00,35.37,35.38,35.32,35.34,31800.0,26.9531,26.9607,26.915,26.9302,31800.0
2005-06-15 12:00:00,35.32,35.35,35.32,35.33,21000.0,26.915,26.9378,26.915,26.9226,21000.0
2005-06-15 12:10:00,35.33,35.34,35.3,35.32,16100.0,26.9226,26.9302,26.8997,26.915,16100.0
2005-06-15 12:20:00,35.32,35.39,35.32,35.37,60100.0,26.915,26.9683,26.915,26.9531,60100.0
2005-06-15 12:30:00,35.38,35.56,35.38,35.55,59400.0,26.9607,27.0978,26.9607,27.0902,59400.0
2005-06-15 12:40:00,35.56,35.62,35.55,35.57,44600.0,27.0978,27.1436,27.0902,27.1055,44600.0
2005-06-15 12:50:00,35.57,35.61,35.55,35.61,28100.0,27.1055,27.1359,27.0902,27.1359,28100.0
2005-06-15 13:00:00,35.62,35.78,35.61,35.76,68900.0,27.1436,27.2655,27.1359,27.2503,68900.0
2005-06-15 13:10:00,35.76,35.78,35.7,35.7,49500.0,27.2503,27.2655,27.2045,27.2045,49500.0
2005-06-15 13:20:00,35.69,35.81,35.67,35.79,67100.0,27.1969,27.2884,27.1817,27.2731,67100.0
2005-06-15 13:30:00,35.79,35.9,35.78,35.9,70600.0,27.2731,27.3569,27.2655,27.3569,70600.0
2005-06-15 13:40:00,35.9,35.91,35.82,35.82,51600.0,27.3569,27.3646,27.296,27.296,51600.0
2005-06-15 13:50:00,35.83,35.89,35.8,35.86,66600.0,27.3036,27.3493,27.2807,27.3265,66600.0
2005-06-15 14:00:00,35.87,35.89,35.74,35.81,47100.0,27.3341,27.3493,27.235,27.2884,47100.0
2005-06-15 14:10:00,35.82,35.94,35.82,35.92,67300.0,27.296,27.3874,27.296,27.3722,67300.0
2005-06-15 14:20:00,35.92,36.01,35.91,36.01,221700.0,27.3722,27.4408,27.3646,27.4408,221700.0
2005-06-15 14:30:00,35.99,36.0,35.84,35.85,37700.0,27.4255,27.4331,27.3112,27.3188,37700.0
2005-06-15 14:40:00,35.85,35.9,35.79,35.86,46600.0,27.3188,27.3569,27.2731,27.3265,46600.0
2005-06-15 14:50:00,35.86,35.92,35.86,35.89,47700.0,27.3265,27.3722,27.3265,27.3493,47700.0
2005-06-15 15:00:00,35.9,35.97,35.87,35.95,69600.0,27.3569,27.4103,27.3341,27.395,69600.0
2005-06-15 15:10:00,35.95,35.99,35.95,35.96,59000.0,27.395,27.4255,27.395,27.4027,59000.0
2005-06-15 15:20:00,35.97,36.0,35.95,36.0,129700.0,27.4103,27.4331,27.395,27.4331,129700.0
2005-06-15 15:30:00,36.0,36.02,35.95,36.0,78300.0,27.4331,27.4484,27.395,27.4331,78300.0
2005-06-15 15:40:00,36.0,36.13,35.99,36.08,144300.0,27.4331,27.5322,27.4255,27.4941,144300.0
2005-06-15 15:50:00,36.09,36.2,36.07,36.18,120000.0,27.5017,27.5855,27.4865,27.5703,120000.0
2005-06-16 09:30:00,36.3,36.85,36.3,36.5,198700.0,27.6618,28.0809,27.6618,27.8142,198700.0
2005-06-16 09:40:00,36.52,37.0,36.5,36.5,174700.0,27.8294,28.1952,27.8142,27.8142,174700.0
2005-06-16 09:50:00,36.52,36.52,36.32,36.4,108900.0,27.8294,27.8294,27.677,27.738,108900.0
2005-06-16 10:00:00,36.41,36.67,36.38,36.62,102000.0,27.7456,27.9437,27.7227,27.9056,102000.0
2005-06-16 10:10:00,36.62,36.76,36.58,36.74,40200.0,27.9056,28.0123,27.8751,27.997,40200.0
2005-06-16 10:20:00,36.75,36.9,36.73,36.86,91900.0,28.0047,28.119,27.9894,28.0885,91900.0
2005-06-16 10:30:00,36.84,36.92,36.82,36.82,88000.0,28.0732,28.1342,28.058,28.058,88000.0
2005-06-16 10:40:00,36.82,36.91,36.81,36.85,75100.0,28.058,28.1266,28.0504,28.0809,75100.0
2005-06-16 10:50:00,36.83,36.84,36.66,36.67,87900.0,28.0656,28.0732,27.9361,27.9437,87900.0
2005-06-16 11:00:00,36.69,36.74,36.66,36.67,69700.0,27.9589,27.997,27.9361,27.9437,69700.0
2005-06-16 11:10:00,36.67,36.74,36.67,36.7,38500.0,27.9437,27.997,27.9437,27.9666,38500.0
2005-06-16 11:20:00,36.7,36.78,36.7,36.71,41500.0,27.9666,28.0275,27.9666,27.9742,41500.0
2005-06-16 11:30:00,36.71,36.75,36.69,36.74,18300.0,27.9742,28.0047,27.9589,27.997,18300.0
2005-06-16 11:40:00,36.74,36.79,36.72,36.74,30300.0,27.997,28.0351,27.9818,27.997,30300.0
2005-06-16 11:50:00,36.74,36.8,36.71,36.8,30200.0,27.997,28.0428,27.9742,28.0428,30200.0
2005-06-16 12:00:00,36.8,36.81,36.78,36.79,67900.0,28.0428,28.0504,28.0275,28.0351,67900.0
2005-06-16 12:10:00,36.79,36.89,36.68,36.89,58100.0,28.0351,28.1113,27.9513,28.1113,58100.0
2005-06-16 12:20:00,36.89,36.96,36.86,36.93,34200.0,28.1113,28.1647,28.0885,28.1418,34200.0
2005-06-16 12:30:00,36.93,36.98,36.89,36.98,27600.0,28.1418,28.1799,28.1113,28.1799,27600.0
2005-06-16 12:40:00,36.98,36.98,36.92,36.93,58700.0,28.1799,28.1799,28.1342,28.1418,58700.0
2005-06-16 12:50:00,36.92,36.95,36.9,36.9,40800.0,28.1342,28.1571,28.119,28.119,40800.0
2005-06-16 13:00:00,36.9,36.9,36.84,36.86,55200.0,28.119,28.119,28.0732,28.0885,55200.0
2005-06-16 13:10:00,36.86,36.98,36.86,36.98,65900.0,28.0885,28.1799,28.0885,28.1799,65900.0
2005-06-16 13:20:00,36.96,36.98,36.89,36.9,33500.0,28.1647,28.1799,28.1113,28.119,33500.0
2005-06-16 13:30:00,36.9,36.94,36.85,36.85,46000.0,28.119,28.1495,28.0809,28.0809,46000.0
2005-06-16 13:40:00,36.85,36.87,36.81,36.81,41300.0,28.0809,28.0961,28.0504,28.0504,41300.0
2005-06-16 13:50:00,36.77,36.81,36.72,36.8,76900.0,28.0199,28.0504,27.9818,28.0428,76900.0
2005-06-16 14:00:00,36.8,36.81,36.76,36.77,38700.0,28.0428,28.0504,28.0123,28.0199,38700.0
2005-06-16 14:10:00,36.77,36.79,36.71,36.72,28600.0,28.0199,28.0351,27.9742,27.9818,28600.0
2005-06-16 14:20:00,36.72,36.78,36.69,36.75,22900.0,27.9818,28.0275,27.9589,28.0047,22900.0
2005-06-16 14:30:00,36.74,36.77,36.68,36.68,51400.0,27.997,28.0199,27.9513,27.9513,51400.0
2005-06-16 14:40:00,36.68,36.7,36.59,36.6,71700.0,27.9513,27.9666,27.8827,27.8904,71700.0
2005-06-16 14:50:00,36.61,36.68,36.59,36.68,47000.0,27.898,27.9513,27.8827,27.9513,47000.0
2005-06-16 15:00:00,36.68,36.68,36.62,36.63,35600.0,27.9513,27.9513,27.9056,27.9132,35600.0
2005-06-16 15:10:00,36.63,36.73,36.62,36.69,52600.0,27.9132,27.9894,27.9056,27.9589,52600.0
2005-06-16 15:20:00,36.69,36.69,36.54,36.55,91400.0,27.9589,27.9589,27.8446,27.8523,91400.0
2005-06-16 15:30:00,36.55,36.55,36.54,36.55,62500.0,27.8523,27.8523,27.8446,27.8523,62500.0
2005-06-16 15:40:00,36.55,36.55,36.48,36.49,87500.0,27.8523,27.8523,27.7989,27.8065,87500.0
2005-06-16 15:50:00,36.48,36.5,36.47,36.5,111600.0,27.7989,27.8142,27.7913,27.8142,111600.0
2005-06-17 09:30:00,38.25,39.2,38.1,39.12,675800.0,29.1477,29.8716,29.0334,29.8107,675800.0
2005-06-17 09:40:00,39.12,39.9,38.58,38.6,343800.0,29.8107,30.4051,29.3992,29.4144,343800.0
2005-06-17 09:50:00,38.6,38.75,38.49,38.53,240900.0,29.4144,29.5287,29.3306,29.3611,240900.0
2005-06-17 10:00:00,38.55,38.59,38.28,38.36,201500.0,29.3763,29.4068,29.1706,29.2315,201500.0
2005-06-17 10:10:00,38.37,38.5,38.15,38.23,187500.0,29.2392,29.3382,29.0715,29.1325,187500.0
2005-06-17 10:20:00,38.24,38.24,38.08,38.09,127800.0,29.1401,29.1401,29.0182,29.0258,127800.0
2005-06-17 10:30:00,38.07,38.14,37.85,38.04,224500.0,29.0105,29.0639,28.8429,28.9877,224500.0
2005-06-17 10:40:00,38.04,38.04,37.73,37.74,111000.0,28.9877,28.9877,28.7515,28.7591,111000.0
2005-06-17 10:50:00,37.74,38.0,37.74,37.97,202600.0,28.7591,28.9572,28.7591,28.9343,202600.0
2005-06-17 11:00:00,37.97,38.15,37.97,38.07,117900.0,28.9343,29.0715,28.9343,29.0105,117900.0
2005-06-17 11:10:00,38.09,38.15,37.78,37.83,137400.0,29.0258,29.0715,28.7896,28.8277,137400.0
2005-06-17 11:20:00,37.84,37.99,37.8,37.95,35700.0,28.8353,28.9496,28.8048,28.9191,35700.0
2005-06-17 11:30:00,37.96,37.96,37.72,37.76,55500.0,28.9267,28.9267,28.7438,28.7743,55500.0
2005-06-17 11:40:00,37.77,37.83,37.71,37.83,65200.0,28.7819,28.8277,28.7362,28.8277,65200.0
2005-06-17 11:50:00,37.82,37.95,37.82,37.95,33100.0,28.82,28.9191,28.82,28.9191,33100.0
2005-06-17 12:00:00,37.95,38.02,37.93,38.01,127200.0,28.9191,28.9724,28.9039,28.9648,127200.0
2005-06-17 12:10:00,37.98,38.01,37.92,37.95,57100.0,28.942,28.9648,28.8962,28.9191,57100.0
2005-06-17 12:20:00,37.95,38.0,37.93,37.93,47200.0,28.9191,28.9572,28.9039,28.9039,47200.0
2005-06-17 12:30:00,37.93,38.0,37.89,37.94,72300.0,28.9039,28.9572,28.8734,28.9115,72300.0
2005-06-17 12:40:00,37.94,37.96,37.89,37.91,77400.0,28.9115,28.9267,28.8734,28.8886,77400.0
2005-06-17 12:50:00,37.9,37.93,37.77,37.8,65500.0,28.881,28.9039,28.7819,28.8048,65500.0
2005-06-17 13:00:00,37.79,37.83,37.64,37.68,88700.0,28.7972,28.8277,28.6829,28.7134,88700.0
2005-06-17 13:10:00,37.67,37.74,37.61,37.64,86600.0,28.7057,28.7591,28.66,28.6829,86600.0
2005-06-17 13:20:00,37.64,37.69,37.5,37.65,101600.0,28.6829,28.721,28.5762,28.6905,101600.0
2005-06-17 13:30:00,37.66,37.75,37.65,37.69,104900.0,28.6981,28.7667,28.6905,28.721,104900.0
2005-06-17 13:40:00,37.69,37.75,37.67,37.73,44000.0,28.721,28.7667,28.7057,28.7515,44000.0
2005-06-17 13:50:00,37.71,37.72,37.63,37.64,50500.0,28.7362,28.7438,28.6753,28.6829,50500.0
2005-06-17 14:00:00,37.62,37.68,37.57,37.68,66600.0,28.6676,28.7134,28.6295,28.7134,66600.0
2005-06-17 14:10:00,37.64,37.66,37.51,37.51,70900.0,28.6829,28.6981,28.5838,28.5838,70900.0
2005-06-17 14:20:00,37.52,37.52,37.39,37.43,84400.0,28.5914,28.5914,28.4924,28.5228,84400.0
2005-06-17 14:30:00,37.41,37.46,37.36,37.36,136700.0,28.5076,28.5457,28.4695,28.4695,136700.0
2005-06-17 14:40:00,37.36,37.36,37.2,37.23,107500.0,28.4695,28.4695,28.3476,28.3704,107500.0
2005-06-17 14:50:00,37.23,37.3,37.16,37.24,132500.0,28.3704,28.4238,28.3171,28.3781,132500.0
2005-06-17 15:00:00,37.23,37.48,37.22,37.48,84000.0,28.3704,28.5609,28.3628,28.5609,84000.0
2005-06-17 15:10:00,37.46,37.48,37.38,37.47,50200.0,28.5457,28.5609,28.4847,28.5533,50200.0
2005-06-17 15:20:00,37.49,37.58,37.4,37.58,67600.0,28.5686,28.6372,28.5,28.6372,67600.0
2005-06-17 15:30:00,37.57,37.7,37.52,37.57,81800.0,28.6295,28.7286,28.5914,28.6295,81800.0
2005-06-17 15:40:00,37.58,37.62,37.49,37.61,122000.0,28.6372,28.6676,28.5686,28.66,122000.0
2005-06-17 15:50:00,37.6,37.7,37.5,37.5,136300.0,28.6524,28.7286,28.5762,28.5762,136300.0
2005-06-20 09:30:00,37.35,37.35,37.12,37.14,105000.0,28.4619,28.4619,28.2866,28.3019,105000.0
2005-06-20 09:40:00,37.13,37.29,37.13,37.28,64500.0,28.2942,28.4162,28.2942,28.4085,64500.0
2005-06-20 09:50:00,37.28,37.28,37.15,37.23,46200.0,28.4085,28.4085,28.3095,28.3704,46200.0
2005-06-20 10:00:00,37.24,37.27,37.18,37.22,84700.0,28.3781,28.4009,28.3323,28.3628,84700.0
2005-06-20 10:10:00,37.22,37.23,37.1,37.19,54600.0,28.3628,28.3704,28.2714,28.34,54600.0
2005-06-20 10:20:00,37.17,37.18,37.06,37.06,74500.0,28.3247,28.3323,28.2409,28.2409,74500.0
2005-06-20 10:30:00,37.06,37.07,36.88,37.05,87000.0,28.2409,28.2485,28.1037,28.2333,87000.0
2005-06-20 10:40:00,37.04,37.08,36.97,36.98,28200.0,28.2257,28.2561,28.1723,28.1799,28200.0
2005-06-20 10:50:00,36.98,36.98,36.87,36.97,33200.0,28.1799,28.1799,28.0961,28.1723,33200.0
2005-06-20 11:00:00,36.97,37.0,36.89,36.89,40000.0,28.1723,28.1952,28.1113,28.1113,40000.0
2005-06-20 11:10:00,36.88,36.88,36.5,36.5,111500.0,28.1037,28.1037,27.8142,27.8142,111500.0
2005-06-20 11:20:00,36.5,36.7,36.5,36.7,58100.0,27.8142,27.9666,27.8142,27.9666,58100.0
2005-06-20 11:30:00,36.69,36.69,36.51,36.51,34700.0,27.9589,27.9589,27.8218,27.8218,34700.0
2005-06-20 11:40:00,36.5,36.5,36.39,36.44,43500.0,27.8142,27.8142,27.7303,27.7684,43500.0
2005-06-20 11:50:00,36.45,36.58,36.41,36.5,43500.0,27.7761,27.8751,27.7456,27.8142,43500.0
2005-06-20 12:00:00,36.5,36.57,36.48,36.53,30900.0,27.8142,27.8675,27.7989,27.837,30900.0
2005-06-20 12:10:00,36.52,36.58,36.5,36.55,17300.0,27.8294,27.8751,27.8142,27.8523,17300.0
2005-06-20 12:20:00,36.55,36.6,36.54,36.56,77800.0,27.8523,27.8904,27.8446,27.8599,77800.0
2005-06-20 12:30:00,36.56,36.65,36.56,36.58,49500.0,27.8599,27.9285,27.8599,27.8751,49500.0
2005-06-20 12:40:00,36.58,36.67,36.58,36.65,22100.0,27.8751,27.9437,27.8751,27.9285,22100.0
2005-06-20 12:50:00,36.66,36.68,36.57,36.58,41600.0,27.9361,27.9513,27.8675,27.8751,41600.0
2005-06-20 13:00:00,36.59,36.59,36.53,36.57,30700.0,27.8827,27.8827,27.837,27.8675,30700.0
2005-06-20 13:10:00,36.57,36.68,36.57,36.65,22200.0,27.8675,27.9513,27.8675,27.9285,22200.0
2005-06-20 13:20:00,36.65,36.7,36.65,36.69,53200.0,27.9285,27.9666,27.9285,27.9589,53200.0
2005-06-20 13:30:00,36.69,36.7,36.67,36.68,27500.0,27.9589,27.9666,27.9437,27.9513,27500.0
2005-06-20 13:40:00,36.67,36.78,36.67,36.72,41200.0,27.9437,28.0275,27.9437,27.9818,41200.0
2005-06-20 13:50:00,36.73,36.86,36.72,36.85,63400.0,27.9894,28.0885,27.9818,28.0809,63400.0
2005-06-20 14:00:00,36.83,36.87,36.81,36.83,53900.0,28.0656,28.0961,28.0504,28.0656,53900.0
2005-06-20 14:10:00,36.83,36.83,36.7,36.7,108800.0,28.0656,28.0656,27.9666,27.9666,108800.0
2005-06-20 14:20:00,36.73,36.74,36.63,36.71,40200.0,27.9894,27.997,27.9132,27.9742,40200.0
2005-06-20 14:30:00,36.71,36.89,36.71,36.82,44200.0,27.9742,28.1113,27.9742,28.058,44200.0
2005-06-20 14:40:00,36.83,36.88,36.8,36.82,24900.0,28.0656,28.1037,28.0428,28.058,24900.0
2005-06-20 14:50:00,36.83,36.83,36.78,36.83,22700.0,28.0656,28.0656,28.0275,28.0656,22700.0
2005-06-20 15:00:00,36.83,36.87,36.79,36.85,46600.0,28.0656,28.0961,28.0351,28.0809,46600.0
2005-06-20 15:10:00,36.84,36.86,36.8,36.83,45600.0,28.0732,28.0885,28.0428,28.0656,45600.0
2005-06-20 15:20:00,36.83,36.86,36.8,36.82,116300.0,28.0656,28.0885,28.0428,28.058,116300.0
2005-06-20 15:30:00,36.83,36.87,36.8,36.81,38400.0,28.0656,28.0961,28.0428,28.0504,38400.0
2005-06-20 15:40:00,36.81,36.88,36.79,36.85,48300.0,28.0504,28.1037,28.0351,28.0809,48300.0
2005-06-20 15:50:00,36.86,36.93,36.86,36.91,108000.0,28.0885,28.1418,28.0885,28.1266,108000.0
2005-06-21 09:30:00,37.4,37.55,36.95,37.12,192800.0,28.5,28.6143,28.1571,28.2866,192800.0
2005-06-21 09:40:00,37.13,37.25,37.06,37.25,282200.0,28.2942,28.3857,28.2409,28.3857,282200.0
2005-06-21 09:50:00,37.17,37.2,37.01,37.06,139500.0,28.3247,28.3476,28.2028,28.2409,139500.0
2005-06-21 10:00:00,37.06,37.3,37.04,37.3,141900.0,28.2409,28.4238,28.2257,28.4238,141900.0
2005-06-21 10:10:00,37.3,37.4,37.16,37.19,120500.0,28.4238,28.5,28.3171,28.34,120500.0
2005-06-21 10:20:00,37.2,37.63,37.1,37.54,112500.0,28.3476,28.6753,28.2714,28.6067,112500.0
2005-06-21 10:30:00,37.53,37.66,37.44,37.5,113900.0,28.599,28.6981,28.5305,28.5762,113900.0
2005-06-21 10:40:00,37.49,37.53,37.37,37.44,62300.0,28.5686,28.599,28.4771,28.5305,62300.0
2005-06-21 10:50:00,37.44,37.56,37.42,37.45,61500.0,28.5305,28.6219,28.5152,28.5381,61500.0
2005-06-21 11:00:00,37.45,37.48,37.3,37.36,64000.0,28.5381,28.5609,28.4238,28.4695,64000.0
2005-06-21 11:10:00,37.36,37.4,37.33,37.33,34400.0,28.4695,28.5,28.4466,28.4466,34400.0
2005-06-21 11:20:00,37.34,37.35,37.2,37.24,71500.0,28.4543,28.4619,28.3476,28.3781,71500.0
2005-06-21 11:30:00,37.25,37.25,37.2,37.24,64800.0,28.3857,28.3857,28.3476,28.3781,64800.0
2005-06-21 11:40:00,37.25,37.34,37.23,37.3,29700.0,28.3857,28.4543,28.3704,28.4238,29700.0
2005-06-21 11:50:00,37.33,37.35,37.25,37.26,22800.0,28.4466,28.4619,28.3857,28.3933,22800.0
2005-06-21 12:00:00,37.27,37.32,37.22,37.24,29800.0,28.4009,28.439,28.3628,28.3781,29800.0
2005-06-21 12:10:00,37.24,37.25,37.21,37.25,57200.0,28.3781,28.3857,28.3552,28.3857,57200.0
2005-06-21 12:20:00,37.25,37.27,37.2,37.21,24900.0,28.3857,28.4009,28.3476,28.3552,24900.0
2005-06-21 12:30:00,37.19,37.22,37.16,37.22,27000.0,28.34,28.3628,28.3171,28.3628,27000.0
2005-06-21 12:40:00,37.22,37.29,37.21,37.29,17600.0,28.3628,28.4162,28.3552,28.4162,17600.0
2005-06-21 12:50:00,37.29,37.32,37.24,37.27,45500.0,28.4162,28.439,28.3781,28.4009,45500.0
2005-06-21 13:00:00,37.28,37.28,37.24,37.27,14500.0,28.4085,28.4085,28.3781,28.4009,14500.0
2005-06-21 13:10:00,37.25,37.27,37.22,37.24,18500.0,28.3857,28.4009,28.3628,28.3781,18500.0
2005-06-21 13:20:00,37.25,37.25,37.2,37.21,36800.0,28.3857,28.3857,28.3476,28.3552,36800.0
2005-06-21 13:30:00,37.2,37.23,37.18,37.18,64400.0,28.3476,28.3704,28.3323,28.3323,64400.0
2005-06-21 13:40:00,37.18,37.24,37.17,37.2,46200.0,28.3323,28.3781,28.3247,28.3476,46200.0
2005-06-21 13:50:00,37.21,37.3,37.14,37.15,95100.0,28.3552,28.4238,28.3019,28.3095,95100.0
2005-06-21 14:00:00,37.13,37.21,37.1,37.2,41400.0,28.2942,28.3552,28.2714,28.3476,41400.0
2005-06-21 14:10:00,37.18,37.26,37.17,37.23,39700.0,28.3323,28.3933,28.3247,28.3704,39700.0
2005-06-21 14:20:00,37.23,37.29,37.2,37.24,22700.0,28.3704,28.4162,28.3476,28.3781,22700.0
2005-06-21 14:30:00,37.24,37.25,37.16,37.17,39600.0,28.3781,28.3857,28.3171,28.3247,39600.0
2005-06-21 14:40:00,37.16,37.18,37.14,37.16,31800.0,28.3171,28.3323,28.3019,28.3171,31800.0
2005-06-21 14:50:00,37.17,37.18,37.07,37.13,27900.0,28.3247,28.3323,28.2485,28.2942,27900.0
2005-06-21 15:00:00,37.13,37.16,37.05,37.1,43800.0,28.2942,28.3171,28.2333,28.2714,43800.0
2005-06-21 15:10:00,37.1,37.12,37.05,37.05,33000.0,28.2714,28.2866,28.2333,28.2333,33000.0
2005-06-21 15:20:00,37.04,37.13,37.02,37.09,54700.0,28.2257,28.2942,28.2104,28.2638,54700.0
2005-06-21 15:30:00,37.08,37.18,37.06,37.17,57200.0,28.2561,28.3323,28.2409,28.3247,57200.0
2005-06-21 15:40:00,37.17,37.22,37.1,37.11,53900.0,28.3247,28.3628,28.2714,28.279,53900.0
2005-06-21 15:50:00,37.09,37.2,37.07,37.17,99400.0,28.2638,28.3476,28.2485,28.3247,99400.0
2005-06-22 09:30:00,37.32,37.64,37.32,37.5,77500.0,28.439,28.6829,28.439,28.5762,77500.0
2005-06-22 09:40:00,37.49,37.53,37.18,37.18,60100.0,28.5686,28.599,28.3323,28.3323,60100.0
2005-06-22 09:50:00,37.2,37.21,37.0,37.0,59200.0,28.3476,28.3552,28.1952,28.1952,59200.0
2005-06-22 10:00:00,37.0,37.06,36.92,36.92,133900.0,28.1952,28.2409,28.1342,28.1342,133900.0
2005-06-22 10:10:00,36.97,37.0,36.78,36.79,197500.0,28.1723,28.1952,28.0275,28.0351,197500.0
2005-06-22 10:20:00,36.78,36.94,36.78,36.89,125400.0,28.0275,28.1495,28.0275,28.1113,125400.0
2005-06-22 10:30:00,36.89,36.91,36.72,36.77,86700.0,28.1113,28.1266,27.9818,28.0199,86700.0
2005-06-22 10:40:00,36.75,36.78,36.68,36.69,45600.0,28.0047,28.0275,27.9513,27.9589,45600.0
2005-06-22 10:50:00,36.7,36.78,36.69,36.76,48100.0,27.9666,28.0275,27.9589,28.0123,48100.0
2005-06-22 11:00:00,36.76,36.88,36.73,36.8,61900.0,28.0123,28.1037,27.9894,28.0428,61900.0
2005-06-22 11:10:00,36.82,36.87,36.74,36.75,33700.0,28.058,28.0961,27.997,28.0047,33700.0
2005-06-22 11:20:00,36.75,36.85,36.73,36.78,38400.0,28.0047,28.0809,27.9894,28.0275,38400.0
2005-06-22 11:30:00,36.77,36.78,36.75,36.75,31600.0,28.0199,28.0275,28.0047,28.0047,31600.0
2005-06-22 11:40:00,36.75,36.76,36.7,36.71,48000.0,28.0047,28.0123,27.9666,27.9742,48000.0
2005-06-22 11:50:00,36.72,36.72,36.6,36.6,36100.0,27.9818,27.9818,27.8904,27.8904,36100.0
2005-06-22 12:00:00,36.61,36.77,36.58,36.75,18500.0,27.898,28.0199,27.8751,28.0047,18500.0
2005-06-22 12:10:00,36.74,36.8,36.62,36.78,33100.0,27.997,28.0428,27.9056,28.0275,33100.0
2005-06-22 12:20:00,36.81,36.82,36.74,36.8,20000.0,28.0504,28.058,27.997,28.0428,20000.0
2005-06-22 12:30:00,36.77,36.78,36.67,36.67,16800.0,28.0199,28.0275,27.9437,27.9437,16800.0
2005-06-22 12:40:00,36.68,36.77,36.65,36.76,17800.0,27.9513,28.0199,27.9285,28.0123,17800.0
2005-06-22 12:50:00,36.75,36.84,36.75,36.83,18100.0,28.0047,28.0732,28.0047,28.0656,18100.0
2005-06-22 13:00:00,36.83,36.94,36.82,36.85,50300.0,28.0656,28.1495,28.058,28.0809,50300.0
2005-06-22 13:10:00,36.85,36.86,36.78,36.78,25300.0,28.0809,28.0885,28.0275,28.0275,25300.0
2005-06-22 13:20:00,36.79,36.79,36.71,36.71,26000.0,28.0351,28.0351,27.9742,27.9742,26000.0
2005-06-22 13:30:00,36.72,36.81,36.7,36.81,37400.0,27.9818,28.0504,27.9666,28.0504,37400.0
2005-06-22 13:40:00,36.81,36.88,36.8,36.84,36300.0,28.0504,28.1037,28.0428,28.0732,36300.0
2005-06-22 13:50:00,36.84,36.84,36.75,36.75,75300.0,28.0732,28.0732,28.0047,28.0047,75300.0
2005-06-22 14:00:00,36.73,36.78,36.71,36.73,36900.0,27.9894,28.0275,27.9742,27.9894,36900.0
2005-06-22 14:10:00,36.73,36.75,36.72,36.74,14600.0,27.9894,28.0047,27.9818,27.997,14600.0
2005-06-22 14:20:00,36.73,36.77,36.73,36.76,37000.0,27.9894,28.0199,27.9894,28.0123,37000.0
2005-06-22 14:30:00,36.76,36.76,36.73,36.75,120100.0,28.0123,28.0123,27.9894,28.0047,120100.0
2005-06-22 14:40:00,36.75,36.75,36.72,36.75,40800.0,28.0047,28.0047,27.9818,28.0047,40800.0
2005-06-22 14:50:00,36.74,36.77,36.73,36.76,53000.0,27.997,28.0199,27.9894,28.0123,53000.0
2005-06-22 15:00:00,36.75,36.78,36.74,36.78,55900.0,28.0047,28.0275,27.997,28.0275,55900.0
2005-06-22 15:10:00,36.75,36.83,36.75,36.79,52800.0,28.0047,28.0656,28.0047,28.0351,52800.0
2005-06-22 15:20:00,36.79,36.86,36.76,36.78,42400.0,28.0351,28.0885,28.0123,28.0275,42400.0
2005-06-22 15:30:00,36.78,36.78,36.74,36.75,95900.0,28.0275,28.0275,27.997,28.0047,95900.0
2005-06-22 15:40:00,36.75,36.85,36.72,36.83,50900.0,28.0047,28.0809,27.9818,28.0656,50900.0
2005-06-22 15:50:00,36.83,36.9,36.83,36.9,57500.0,28.0656,28.119,28.0656,28.119,57500.0
2005-06-23 09:30:00,37.76,38.1,37.76,37.85,274700.0,28.7743,29.0334,28.7743,28.8429,274700.0
2005-06-23 09:40:00,37.85,37.85,37.42,37.43,164300.0,28.8429,28.8429,28.5152,28.5228,164300.0
2005-06-23 09:50:00,37.43,37.61,37.28,37.61,153300.0,28.5228,28.66,28.4085,28.66,153300.0
2005-06-23 10:00:00,37.63,37.65,37.43,37.49,140700.0,28.6753,28.6905,28.5228,28.5686,140700.0
2005-06-23 10:10:00,37.48,37.58,37.44,37.48,126800.0,28.5609,28.6372,28.5305,28.5609,126800.0
2005-06-23 10:20:00,37.49,37.59,37.49,37.57,94000.0,28.5686,28.6448,28.5686,28.6295,94000.0
2005-06-23 10:30:00,37.56,37.67,37.54,37.67,147100.0,28.6219,28.7057,28.6067,28.7057,147100.0
2005-06-23 10:40:00,37.67,37.76,37.58,37.58,143700.0,28.7057,28.7743,28.6372,28.6372,143700.0
2005-06-23 10:50:00,37.59,37.77,37.55,37.7,67400.0,28.6448,28.7819,28.6143,28.7286,67400.0
2005-06-23 11:00:00,37.69,37.87,37.68,37.87,63600.0,28.721,28.8581,28.7134,28.8581,63600.0
2005-06-23 11:10:00,37.84,37.96,37.84,37.91,77300.0,28.8353,28.9267,28.8353,28.8886,77300.0
2005-06-23 11:20:00,37.91,38.09,37.9,38.0,106600.0,28.8886,29.0258,28.881,28.9572,106600.0
2005-06-23 11:30:00,38.0,38.07,37.99,38.07,62500.0,28.9572,29.0105,28.9496,29.0105,62500.0
2005-06-23 11:40:00,38.07,38.15,38.05,38.1,71200.0,29.0105,29.0715,28.9953,29.0334,71200.0
2005-06-23 11:50:00,38.1,38.11,37.92,37.94,75600.0,29.0334,29.041,28.8962,28.9115,75600.0
2005-06-23 12:00:00,37.94,37.94,37.75,37.78,64400.0,28.9115,28.9115,28.7667,28.7896,64400.0
2005-06-23 12:10:00,37.79,37.89,37.78,37.89,56000.0,28.7972,28.8734,28.7896,28.8734,56000.0
2005-06-23 12:20:00,37.89,37.9,37.8,37.8,31800.0,28.8734,28.881,28.8048,28.8048,31800.0
2005-06-23 12:30:00,37.8,37.81,37.68,37.68,48800.0,28.8048,28.8124,28.7134,28.7134,48800.0
2005-06-23 12:40:00,37.68,37.68,37.62,37.64,25300.0,28.7134,28.7134,28.6676,28.6829,25300.0
2005-06-23 12:50:00,37.63,37.65,37.56,37.58,26000.0,28.6753,28.6905,28.6219,28.6372,26000.0
2005-06-23 13:00:00,37.58,37.6,37.55,37.56,21500.0,28.6372,28.6524,28.6143,28.6219,21500.0
2005-06-23 13:10:00,37.57,37.57,37.43,37.44,37600.0,28.6295,28.6295,28.5228,28.5305,37600.0
2005-06-23 13:20:00,37.43,37.46,37.33,37.34,50400.0,28.5228,28.5457,28.4466,28.4543,50400.0
2005-06-23 13:30:00,37.34,37.34,37.2,37.21,50500.0,28.4543,28.4543,28.3476,28.3552,50500.0
2005-06-23 13:40:00,37.19,37.2,37.03,37.03,54200.0,28.34,28.3476,28.218,28.218,54200.0
2005-06-23 13:50:00,37.02,37.1,36.8,36.81,98000.0,28.2104,28.2714,28.0428,28.0504,98000.0
2005-06-23 14:00:00,36.81,36.82,36.7,36.74,87400.0,28.0504,28.058,27.9666,27.997,87400.0
2005-06-23 14:10:00,36.74,37.04,36.74,36.95,77200.0,27.997,28.2257,27.997,28.1571,77200.0
2005-06-23 14:20:00,36.96,37.03,36.95,36.96,55400.0,28.1647,28.218,28.1571,28.1647,55400.0
2005-06-23 14:30:00,36.97,37.07,36.95,37.07,58700.0,28.1723,28.2485,28.1571,28.2485,58700.0
2005-06-23 14:40:00,37.07,37.18,37.02,37.08,97800.0,28.2485,28.3323,28.2104,28.2561,97800.0
2005-06-23 14:50:00,37.08,37.08,36.9,36.93,50400.0,28.2561,28.2561,28.119,28.1418,50400.0
2005-06-23 15:00:00,36.94,36.96,36.8,36.81,54100.0,28.1495,28.1647,28.0428,28.0504,54100.0
2005-06-23 15:10:00,36.81,36.86,36.8,36.83,59900.0,28.0504,28.0885,28.0428,28.0656,59900.0
2005-06-23 15:20:00,36.83,36.86,36.74,36.74,75700.0,28.0656,28.0885,27.997,27.997,75700.0
2005-06-23 15:30:00,36.74,36.88,36.72,36.84,108500.0,27.997,28.1037,27.9818,28.0732,108500.0
2005-06-23 15:40:00,36.85,36.93,36.84,36.93,81300.0,28.0809,28.1418,28.0732,28.1418,81300.0
2005-06-23 15:50:00,36.93,36.95,36.87,36.88,154500.0,28.1418,28.1571,28.0961,28.1037,154500.0
2005-06-24 09:30:00,36.85,36.99,36.78,36.79,81800.0,28.0809,28.1876,28.0275,28.0351,81800.0
2005-06-24 09:40:00,36.8,36.89,36.68,36.89,78700.0,28.0428,28.1113,27.9513,28.1113,78700.0
2005-06-24 09:50:00,36.89,36.97,36.89,36.96,45900.0,28.1113,28.1723,28.1113,28.1647,45900.0
2005-06-24 10:00:00,36.9,36.96,36.68,36.68,157800.0,28.119,28.1647,27.9513,27.9513,157800.0
2005-06-24 10:10:00,36.7,36.78,36.55,36.56,101400.0,27.9666,28.0275,27.8523,27.8599,101400.0
2005-06-24 10:20:00,36.58,36.58,36.39,36.42,119300.0,27.8751,27.8751,27.7303,27.7532,119300.0
2005-06-24 10:30:00,36.42,36.42,36.31,36.37,100600.0,27.7532,27.7532,27.6694,27.7151,100600.0
2005-06-24 10:40:00,36.37,36.48,36.33,36.48,78500.0,27.7151,27.7989,27.6846,27.7989,78500.0
2005-06-24 10:50:00,36.48,36.66,36.48,36.53,86200.0,27.7989,27.9361,27.7989,27.837,86200.0
2005-06-24 11:00:00,36.53,36.6,36.49,36.6,82800.0,27.837,27.8904,27.8065,27.8904,82800.0
2005-06-24 11:10:00,36.61,36.72,36.57,36.66,93700.0,27.898,27.9818,27.8675,27.9361,93700.0
2005-06-24 11:20:00,36.66,36.7,36.57,36.59,44500.0,27.9361,27.9666,27.8675,27.8827,44500.0
2005-06-24 11:30:00,36.58,36.61,36.53,36.6,48500.0,27.8751,27.898,27.837,27.8904,48500.0
2005-06-24 11:40:00,36.6,36.6,36.48,36.48,54100.0,27.8904,27.8904,27.7989,27.7989,54100.0
2005-06-24 11:50:00,36.49,36.49,36.35,36.35,88700.0,27.8065,27.8065,27.6999,27.6999,88700.0
2005-06-24 12:00:00,36.35,36.36,36.22,36.26,80400.0,27.6999,27.7075,27.6008,27.6313,80400.0
2005-06-24 12:10:00,36.27,36.33,36.21,36.33,62400.0,27.6389,27.6846,27.5932,27.6846,62400.0
2005-06-24 12:20:00,36.33,36.42,36.3,36.42,62300.0,27.6846,27.7532,27.6618,27.7532,62300.0
2005-06-24 12:30:00,36.41,36.41,36.29,36.31,34200.0,27.7456,27.7456,27.6541,27.6694,34200.0
2005-06-24 12:40:00,36.3,36.33,36.3,36.31,37200.0,27.6618,27.6846,27.6618,27.6694,37200.0
2005-06-24 12:50:00,36.31,36.37,36.3,36.32,44900.0,27.6694,27.7151,27.6618,27.677,44900.0
2005-06-24 13:00:00,36.32,36.45,36.31,36.44,29300.0,27.677,27.7761,27.6694,27.7684,29300.0
2005-06-24 13:10:00,36.44,36.44,36.34,36.41,43800.0,27.7684,27.7684,27.6922,27.7456,43800.0
2005-06-24 13:20:00,36.41,36.6,36.41,36.59,62700.0,27.7456,27.8904,27.7456,27.8827,62700.0
2005-06-24 13:30:00,36.59,36.6,36.48,36.49,54600.0,27.8827,27.8904,27.7989,27.8065,54600.0
2005-06-24 13:40:00,36.49,36.49,36.4,36.41,44500.0,27.8065,27.8065,27.738,27.7456,44500.0
2005-06-24 13:50:00,36.41,36.42,36.32,36.36,27500.0,27.7456,27.7532,27.677,27.7075,27500.0
2005-06-24 14:00:00,36.36,36.37,36.34,36.36,39300.0,27.7075,27.7151,27.6922,27.7075,39300.0
2005-06-24 14:10:00,36.37,36.41,36.36,36.38,43300.0,27.7151,27.7456,27.7075,27.7227,43300.0
2005-06-24 14:20:00,36.38,36.39,36.36,36.37,27200.0,27.7227,27.7303,27.7075,27.7151,27200.0
2005-06-24 14:30:00,36.37,36.4,36.35,36.35,47200.0,27.7151,27.738,27.6999,27.6999,47200.0
2005-06-24 14:40:00,36.35,36.36,36.24,36.25,32500.0,27.6999,27.7075,27.616,27.6236,32500.0
2005-06-24 14:50:00,36.25,36.28,36.16,36.17,46100.0,27.6236,27.6465,27.5551,27.5627,46100.0
2005-06-24 15:00:00,36.16,36.17,36.13,36.13,49500.0,27.5551,27.5627,27.5322,27.5322,49500.0
2005-06-24 15:10:00,36.13,36.14,35.93,35.94,117800.0,27.5322,27.5398,27.3798,27.3874,117800.0
2005-06-24 15:20:00,35.93,36.0,35.92,36.0,110600.0,27.3798,27.4331,27.3722,27.4331,110600.0
2005-06-24 15:30:00,36.0,36.05,35.91,35.91,104800.0,27.4331,27.4712,27.3646,27.3646,104800.0
2005-06-24 15:40:00,35.92,35.95,35.79,35.8,181800.0,27.3722,27.395,27.2731,27.2807,181800.0
2005-06-24 15:50:00,35.79,35.8,35.74,35.75,228600.0,27.2731,27.2807,27.235,27.2426,228600.0
2005-06-27 09:30:00,35.61,35.75,35.5,35.73,175700.0,27.1359,27.2426,27.0521,27.2274,175700.0
2005-06-27 09:40:00,35.72,35.99,35.66,35.95,139200.0,27.2198,27.4255,27.174,27.395,139200.0
2005-06-27 09:50:00,35.95,36.26,35.9,36.11,149000.0,27.395,27.6313,27.3569,27.517,149000.0
2005-06-27 10:00:00,36.11,36.11,35.98,36.05,116700.0,27.517,27.517,27.4179,27.4712,116700.0
2005-06-27 10:10:00,36.05,36.09,35.96,36.03,106100.0,27.4712,27.5017,27.4027,27.456,106100.0
2005-06-27 10:20:00,36.05,36.41,36.04,36.39,92900.0,27.4712,27.7456,27.4636,27.7303,92900.0
2005-06-27 10:30:00,36.4,36.65,36.38,36.56,102200.0,27.738,27.9285,27.7227,27.8599,102200.0
2005-06-27 10:40:00,36.56,36.69,36.56,36.65,76600.0,27.8599,27.9589,27.8599,27.9285,76600.0
2005-06-27 10:50:00,36.65,36.72,36.57,36.6,66600.0,27.9285,27.9818,27.8675,27.8904,66600.0
2005-06-27 11:00:00,36.61,36.61,36.5,36.53,98800.0,27.898,27.898,27.8142,27.837,98800.0
2005-06-27 11:10:00,36.54,36.58,36.51,36.54,55300.0,27.8446,27.8751,27.8218,27.8446,55300.0
2005-06-27 11:20:00,36.54,36.59,36.52,36.55,79100.0,27.8446,27.8827,27.8294,27.8523,79100.0
2005-06-27 11:30:00,36.55,36.55,36.38,36.39,42000.0,27.8523,27.8523,27.7227,27.7303,42000.0
2005-06-27 11:40:00,36.39,36.52,36.39,36.49,61100.0,27.7303,27.8294,27.7303,27.8065,61100.0
2005-06-27 11:50:00,36.49,36.49,36.39,36.43,49500.0,27.8065,27.8065,27.7303,27.7608,49500.0
2005-06-27 12:00:00,36.43,36.45,36.4,36.44,55800.0,27.7608,27.7761,27.738,27.7684,55800.0
2005-06-27 12:10:00,36.45,36.48,36.35,36.44,55500.0,27.7761,27.7989,27.6999,27.7684,55500.0
2005-06-27 12:20:00,36.44,36.48,36.42,36.46,41700.0,27.7684,27.7989,27.7532,27.7837,41700.0
2005-06-27 12:30:00,36.46,36.5,36.4,36.44,50300.0,27.7837,27.8142,27.738,27.7684,50300.0
2005-06-27 12:40:00,36.45,36.49,36.4,36.4,37700.0,27.7761,27.8065,27.738,27.738,37700.0
2005-06-27 12:50:00,36.4,36.45,36.37,36.42,46300.0,27.738,27.7761,27.7151,27.7532,46300.0
2005-06-27 13:00:00,36.42,36.45,36.35,36.44,40200.0,27.7532,27.7761,27.6999,27.7684,40200.0
2005-06-27 13:10:00,36.44,36.49,36.41,36.47,53100.0,27.7684,27.8065,27.7456,27.7913,53100.0
2005-06-27 13:20:00,36.46,36.47,36.45,36.47,75400.0,27.7837,27.7913,27.7761,27.7913,75400.0
2005-06-27 13:30:00,36.45,36.49,36.41,36.47,64300.0,27.7761,27.8065,27.7456,27.7913,64300.0
2005-06-27 13:40:00,36.46,36.48,36.36,36.45,72700.0,27.7837,27.7989,27.7075,27.7761,72700.0
2005-06-27 13:50:00,36.43,36.47,36.33,36.33,26800.0,27.7608,27.7913,27.6846,27.6846,26800.0
2005-06-27 14:00:00,36.33,36.48,36.31,36.48,87100.0,27.6846,27.7989,27.6694,27.7989,87100.0
2005-06-27 14:10:00,36.47,36.5,36.44,36.46,68000.0,27.7913,27.8142,27.7684,27.7837,68000.0
2005-06-27 14:20:00,36.45,36.47,36.41,36.45,36200.0,27.7761,27.7913,27.7456,27.7761,36200.0
2005-06-27 14:30:00,36.45,36.5,36.43,36.44,64000.0,27.7761,27.8142,27.7608,27.7684,64000.0
2005-06-27 14:40:00,36.45,36.54,36.39,36.54,65800.0,27.7761,27.8446,27.7303,27.8446,65800.0
2005-06-27 14:50:00,36.54,36.54,36.45,36.49,98700.0,27.8446,27.8446,27.7761,27.8065,98700.0
2005-06-27 15:00:00,36.49,36.51,36.46,36.5,54700.0,27.8065,27.8218,27.7837,27.8142,54700.0
2005-06-27 15:10:00,36.51,36.54,36.45,36.51,87000.0,27.8218,27.8446,27.7761,27.8218,87000.0
2005-06-27 15:20:00,36.51,36.53,36.46,36.48,107300.0,27.8218,27.837,27.7837,27.7989,107300.0
2005-06-27 15:30:00,36.48,36.55,36.45,36.55,78700.0,27.7989,27.8523,27.7761,27.8523,78700.0
2005-06-27 15:40:00,36.55,36.56,36.5,36.5,79500.0,27.8523,27.8599,27.8142,27.8142,79500.0
2005-06-27 15:50:00,36.51,36.56,36.49,36.54,118200.0,27.8218,27.8599,27.8065,27.8446,118200.0
2005-06-28 09:30:00,36.95,37.02,36.9,36.99,65700.0,28.1571,28.2104,28.119,28.1876,65700.0
2005-06-28 09:40:00,36.98,37.34,36.98,37.31,88400.0,28.1799,28.4543,28.1799,28.4314,88400.0
2005-06-28 09:50:00,37.32,37.36,37.22,37.28,62800.0,28.439,28.4695,28.3628,28.4085,62800.0
2005-06-28 10:00:00,37.28,37.55,37.28,37.51,135500.0,28.4085,28.6143,28.4085,28.5838,135500.0
2005-06-28 10:10:00,37.5,37.55,37.36,37.42,103400.0,28.5762,28.6143,28.4695,28.5152,103400.0
2005-06-28 10:20:00,37.42,37.46,37.36,37.36,49400.0,28.5152,28.5457,28.4695,28.4695,49400.0
2005-06-28 10:30:00,37.35,37.37,37.28,37.28,38700.0,28.4619,28.4771,28.4085,28.4085,38700.0
2005-06-28 10:40:00,37.28,37.29,37.17,37.18,40700.0,28.4085,28.4162,28.3247,28.3323,40700.0
2005-06-28 10:50:00,37.18,37.37,37.16,37.36,50800.0,28.3323,28.4771,28.3171,28.4695,50800.0
2005-06-28 11:00:00,37.36,37.42,37.35,37.4,72400.0,28.4695,28.5152,28.4619,28.5,72400.0
2005-06-28 11:10:00,37.4,37.43,37.34,37.38,43600.0,28.5,28.5228,28.4543,28.4847,43600.0
2005-06-28 11:20:00,37.38,37.49,37.37,37.44,32900.0,28.4847,28.5686,28.4771,28.5305,32900.0
2005-06-28 11:30:00,37.44,37.48,37.42,37.46,32300.0,28.5305,28.5609,28.5152,28.5457,32300.0
2005-06-28 11:40:00,37.46,37.48,37.44,37.46,18500.0,28.5457,28.5609,28.5305,28.5457,18500.0
2005-06-28 11:50:00,37.46,37.46,37.41,37.43,19400.0,28.5457,28.5457,28.5076,28.5228,19400.0
2005-06-28 12:00:00,37.44,37.47,37.43,37.46,15000.0,28.5305,28.5533,28.5228,28.5457,15000.0
2005-06-28 12:10:00,37.46,37.52,37.42,37.43,35700.0,28.5457,28.5914,28.5152,28.5228,35700.0
2005-06-28 12:20:00,37.43,37.47,37.43,37.44,12100.0,28.5228,28.5533,28.5228,28.5305,12100.0
2005-06-28 12:30:00,37.46,37.46,37.4,37.41,16000.0,28.5457,28.5457,28.5,28.5076,16000.0
2005-06-28 12:40:00,37.4,37.46,37.4,37.46,21500.0,28.5,28.5457,28.5,28.5457,21500.0
2005-06-28 12:50:00,37.46,37.46,37.42,37.44,19800.0,28.5457,28.5457,28.5152,28.5305,19800.0
2005-06-28 13:00:00,37.44,37.56,37.42,37.56,32800.0,28.5305,28.6219,28.5152,28.6219,32800.0
2005-06-28 13:10:00,37.55,37.59,37.5,37.51,22000.0,28.6143,28.6448,28.5762,28.5838,22000.0
2005-06-28 13:20:00,37.52,37.56,37.51,37.54,36800.0,28.5914,28.6219,28.5838,28.6067,36800.0
2005-06-28 13:30:00,37.55,37.57,37.52,37.53,39200.0,28.6143,28.6295,28.5914,28.599,39200.0
2005-06-28 13:40:00,37.53,37.58,37.51,37.55,53400.0,28.599,28.6372,28.5838,28.6143,53400.0
2005-06-28 13:50:00,37.56,37.62,37.55,37.6,124000.0,28.6219,28.6676,28.6143,28.6524,124000.0
2005-06-28 14:00:00,37.6,37.66,37.53,37.56,81800.0,28.6524,28.6981,28.599,28.6219,81800.0
2005-06-28 14:10:00,37.57,37.62,37.54,37.54,42900.0,28.6295,28.6676,28.6067,28.6067,42900.0
2005-06-28 14:20:00,37.55,37.62,37.54,37.59,78300.0,28.6143,28.6676,28.6067,28.6448,78300.0
2005-06-28 14:30:00,37.57,37.61,37.57,37.58,86300.0,28.6295,28.66,28.6295,28.6372,86300.0
2005-06-28 14:40:00,37.58,37.61,37.53,37.54,62300.0,28.6372,28.66,28.599,28.6067,62300.0
2005-06-28 14:50:00,37.54,37.63,37.54,37.61,67300.0,28.6067,28.6753,28.6067,28.66,67300.0
2005-06-28 15:00:00,37.62,37.62,37.58,37.6,55600.0,28.6676,28.6676,28.6372,28.6524,55600.0
2005-06-28 15:10:00,37.6,37.6,37.53,37.53,39900.0,28.6524,28.6524,28.599,28.599,39900.0
2005-06-28 15:20:00,37.52,37.53,37.45,37.49,55400.0,28.5914,28.599,28.5381,28.5686,55400.0
2005-06-28 15:30:00,37.49,37.53,37.48,37.53,76200.0,28.5686,28.599,28.5609,28.599,76200.0
2005-06-28 15:40:00,37.52,37.59,37.52,37.56,102300.0,28.5914,28.6448,28.5914,28.6219,102300.0
2005-06-28 15:50:00,37.56,37.64,37.51,37.64,123100.0,28.6219,28.6829,28.5838,28.6829,123100.0
2005-06-29 09:30:00,37.8,37.95,37.6,37.61,108600.0,28.8048,28.9191,28.6524,28.66,108600.0
2005-06-29 09:40:00,37.56,37.63,37.5,37.55,70500.0,28.6219,28.6753,28.5762,28.6143,70500.0
2005-06-29 09:50:00,37.56,37.6,37.51,37.51,67500.0,28.6219,28.6524,28.5838,28.5838,67500.0
2005-06-29 10:00:00,37.51,37.52,37.28,37.28,149500.0,28.5838,28.5914,28.4085,28.4085,149500.0
2005-06-29 10:10:00,37.28,37.45,37.27,37.4,43200.0,28.4085,28.5381,28.4009,28.5,43200.0
2005-06-29 10:20:00,37.38,37.45,37.36,37.39,53500.0,28.4847,28.5381,28.4695,28.4924,53500.0
2005-06-29 10:30:00,37.39,37.45,37.34,37.34,57100.0,28.4924,28.5381,28.4543,28.4543,57100.0
2005-06-29 10:40:00,37.36,37.42,37.33,37.42,27000.0,28.4695,28.5152,28.4466,28.5152,27000.0
2005-06-29 10:50:00,37.44,37.51,37.4,37.5,102500.0,28.5305,28.5838,28.5,28.5762,102500.0
2005-06-29 11:00:00,37.5,37.54,37.47,37.53,83100.0,28.5762,28.6067,28.5533,28.599,83100.0
2005-06-29 11:10:00,37.53,37.58,37.52,37.57,76100.0,28.599,28.6372,28.5914,28.6295,76100.0
2005-06-29 11:20:00,37.57,37.68,37.52,37.65,135900.0,28.6295,28.7134,28.5914,28.6905,135900.0
2005-06-29 11:30:00,37.65,37.65,37.58,37.61,68400.0,28.6905,28.6905,28.6372,28.66,68400.0
2005-06-29 11:40:00,37.61,37.77,37.6,37.75,60000.0,28.66,28.7819,28.6524,28.7667,60000.0
2005-06-29 11:50:00,37.75,37.75,37.64,37.65,29700.0,28.7667,28.7667,28.6829,28.6905,29700.0
2005-06-29 12:00:00,37.65,37.65,37.58,37.58,30300.0,28.6905,28.6905,28.6372,28.6372,30300.0
2005-06-29 12:10:00,37.58,37.6,37.54,37.55,55600.0,28.6372,28.6524,28.6067,28.6143,55600.0
2005-06-29 12:20:00,37.55,37.58,37.49,37.49,129200.0,28.6143,28.6372,28.5686,28.5686,129200.0
2005-06-29 12:30:00,37.5,37.56,37.49,37.52,45700.0,28.5762,28.6219,28.5686,28.5914,45700.0
2005-06-29 12:40:00,37.52,37.58,37.49,37.55,77300.0,28.5914,28.6372,28.5686,28.6143,77300.0
2005-06-29 12:50:00,37.55,37.57,37.53,37.55,42800.0,28.6143,28.6295,28.599,28.6143,42800.0
2005-06-29 13:00:00,37.54,37.57,37.53,37.57,35400.0,28.6067,28.6295,28.599,28.6295,35400.0
2005-06-29 13:10:00,37.57,37.58,37.54,37.55,29700.0,28.6295,28.6372,28.6067,28.6143,29700.0
2005-06-29 13:20:00,37.55,37.6,37.54,37.54,36300.0,28.6143,28.6524,28.6067,28.6067,36300.0
2005-06-29 13:30:00,37.56,37.57,37.54,37.56,47700.0,28.6219,28.6295,28.6067,28.6219,47700.0
2005-06-29 13:40:00,37.56,37.57,37.53,37.56,51800.0,28.6219,28.6295,28.599,28.6219,51800.0
2005-06-29 13:50:00,37.56,37.57,37.5,37.57,67500.0,28.6219,28.6295,28.5762,28.6295,67500.0
2005-06-29 14:00:00,37.57,37.59,37.55,37.57,72800.0,28.6295,28.6448,28.6143,28.6295,72800.0
2005-06-29 14:10:00,37.5,37.6,37.5,37.55,53200.0,28.5762,28.6524,28.5762,28.6143,53200.0
2005-06-29 14:20:00,37.55,37.57,37.52,37.54,65300.0,28.6143,28.6295,28.5914,28.6067,65300.0
2005-06-29 14:30:00,37.54,37.57,37.53,37.56,56600.0,28.6067,28.6295,28.599,28.6219,56600.0
2005-06-29 14:40:00,37.56,37.65,37.54,37.62,68700.0,28.6219,28.6905,28.6067,28.6676,68700.0
2005-06-29 14:50:00,37.61,37.61,37.53,37.54,83000.0,28.66,28.66,28.599,28.6067,83000.0
2005-06-29 15:00:00,37.54,37.6,37.48,37.58,110800.0,28.6067,28.6524,28.5609,28.6372,110800.0
2005-06-29 15:10:00,37.57,37.57,37.53,37.55,54400.0,28.6295,28.6295,28.599,28.6143,54400.0
2005-06-29 15:20:00,37.54,37.56,37.5,37.52,74000.0,28.6067,28.6219,28.5762,28.5914,74000.0
2005-06-29 15:30:00,37.54,37.54,37.43,37.49,109700.0,28.6067,28.6067,28.5228,28.5686,109700.0
2005-06-29 15:40:00,37.51,37.51,37.41,37.47,131500.0,28.5838,28.5838,28.5076,28.5533,131500.0
2005-06-29 15:50:00,37.47,37.5,37.46,37.48,161700.0,28.5533,28.5762,28.5457,28.5609,161700.0
2005-06-30 09:30:00,37.55,37.75,37.46,37.65,73100.0,28.6143,28.7667,28.5457,28.6905,73100.0
2005-06-30 09:40:00,37.63,37.76,37.62,37.7,102600.0,28.6753,28.7743,28.6676,28.7286,102600.0
2005-06-30 09:50:00,37.7,37.75,37.63,37.65,76500.0,28.7286,28.7667,28.6753,28.6905,76500.0
2005-06-30 10:00:00,37.64,37.74,37.63,37.74,79200.0,28.6829,28.7591,28.6753,28.7591,79200.0
2005-06-30 10:10:00,37.74,37.74,37.66,37.68,26000.0,28.7591,28.7591,28.6981,28.7134,26000.0
2005-06-30 10:20:00,37.68,37.72,37.65,37.69,39400.0,28.7134,28.7438,28.6905,28.721,39400.0
2005-06-30 10:30:00,37.7,37.71,37.65,37.69,35500.0,28.7286,28.7362,28.6905,28.721,35500.0
2005-06-30 10:40:00,37.7,37.85,37.7,37.78,54500.0,28.7286,28.8429,28.7286,28.7896,54500.0
2005-06-30 10:50:00,37.78,37.8,37.73,37.74,40500.0,28.7896,28.8048,28.7515,28.7591,40500.0
2005-06-30 11:00:00,37.76,37.76,37.69,37.74,60700.0,28.7743,28.7743,28.721,28.7591,60700.0
2005-06-30 11:10:00,37.74,37.88,37.73,37.87,53400.0,28.7591,28.8658,28.7515,28.8581,53400.0
2005-06-30 11:20:00,37.88,37.92,37.85,37.92,66400.0,28.8658,28.8962,28.8429,28.8962,66400.0
2005-06-30 11:30:00,37.92,37.96,37.9,37.96,67700.0,28.8962,28.9267,28.881,28.9267,67700.0
2005-06-30 11:40:00,37.96,37.98,37.91,37.92,42100.0,28.9267,28.942,28.8886,28.8962,42100.0
2005-06-30 11:50:00,37.91,37.95,37.82,37.9,84300.0,28.8886,28.9191,28.82,28.881,84300.0
2005-06-30 12:00:00,37.89,38.0,37.89,38.0,48300.0,28.8734,28.9572,28.8734,28.9572,48300.0
2005-06-30 12:10:00,38.0,38.05,37.99,38.01,54500.0,28.9572,28.9953,28.9496,28.9648,54500.0
2005-06-30 12:20:00,38.01,38.05,38.0,38.03,22000.0,28.9648,28.9953,28.9572,28.9801,22000.0
2005-06-30 12:30:00,38.02,38.13,38.02,38.08,42900.0,28.9724,29.0563,28.9724,29.0182,42900.0
2005-06-30 12:40:00,38.08,38.11,38.06,38.1,44800.0,29.0182,29.041,29.0029,29.0334,44800.0
2005-06-30 12:50:00,38.1,38.13,38.0,38.05,74400.0,29.0334,29.0563,28.9572,28.9953,74400.0
2005-06-30 13:00:00,38.05,38.12,38.05,38.11,38100.0,28.9953,29.0486,28.9953,29.041,38100.0
2005-06-30 13:10:00,38.12,38.14,38.11,38.12,51200.0,29.0486,29.0639,29.041,29.0486,51200.0
2005-06-30 13:20:00,38.11,38.12,38.1,38.11,40000.0,29.041,29.0486,29.0334,29.041,40000.0
2005-06-30 13:30:00,38.12,38.12,38.05,38.08,67100.0,29.0486,29.0486,28.9953,29.0182,67100.0
2005-06-30 13:40:00,38.09,38.11,38.09,38.11,43600.0,29.0258,29.041,29.0258,29.041,43600.0
2005-06-30 13:50:00,38.1,38.13,38.1,38.11,34500.0,29.0334,29.0563,29.0334,29.041,34500.0
2005-06-30 14:00:00,38.11,38.14,38.06,38.06,37400.0,29.041,29.0639,29.0029,29.0029,37400.0
2005-06-30 14:10:00,38.08,38.1,37.8,37.99,67100.0,29.0182,29.0334,28.8048,28.9496,67100.0
2005-06-30 14:20:00,37.99,37.99,37.64,37.73,155700.0,28.9496,28.9496,28.6829,28.7515,155700.0
2005-06-30 14:30:00,37.73,37.74,37.58,37.65,60000.0,28.7515,28.7591,28.6372,28.6905,60000.0
2005-06-30 14:40:00,37.67,37.88,37.65,37.85,52300.0,28.7057,28.8658,28.6905,28.8429,52300.0
2005-06-30 14:50:00,37.85,38.05,37.85,37.93,48700.0,28.8429,28.9953,28.8429,28.9039,48700.0
2005-06-30 15:00:00,37.93,37.93,37.66,37.74,72100.0,28.9039,28.9039,28.6981,28.7591,72100.0
2005-06-30 15:10:00,37.75,37.91,37.72,37.9,92800.0,28.7667,28.8886,28.7438,28.881,92800.0
2005-06-30 15:20:00,37.89,37.97,37.83,37.86,80800.0,28.8734,28.9343,28.8277,28.8505,80800.0
2005-06-30 15:30:00,37.85,37.89,37.69,37.74,131500.0,28.8429,28.8734,28.721,28.7591,131500.0
2005-06-30 15:40:00,37.75,37.81,37.6,37.62,120200.0,28.7667,28.8124,28.6524,28.6676,120200.0
2005-06-30 15:50:00,37.64,37.71,37.62,37.69,141900.0,28.6829,28.7362,28.6676,28.721,141900.0
2005-07-01 09:30:00,37.64,37.89,37.64,37.86,165500.0,28.6829,28.8734,28.6829,28.8505,165500.0
2005-07-01 09:40:00,37.87,37.87,37.79,37.81,91700.0,28.8581,28.8581,28.7972,28.8124,91700.0
2005-07-01 09:50:00,37.81,37.82,37.5,37.59,149400.0,28.8124,28.82,28.5762,28.6448,149400.0
2005-07-01 10:00:00,37.59,37.66,37.31,37.31,107300.0,28.6448,28.6981,28.4314,28.4314,107300.0
2005-07-01 10:10:00,37.31,37.31,37.25,37.27,107100.0,28.4314,28.4314,28.3857,28.4009,107100.0
2005-07-01 10:20:00,37.26,37.29,37.14,37.2,207600.0,28.3933,28.4162,28.3019,28.3476,207600.0
2005-07-01 10:30:00,37.21,37.26,37.16,37.24,133300.0,28.3552,28.3933,28.3171,28.3781,133300.0
2005-07-01 10:40:00,37.22,37.24,37.16,37.16,88400.0,28.3628,28.3781,28.3171,28.3171,88400.0
2005-07-01 10:50:00,37.16,37.17,37.11,37.16,115400.0,28.3171,28.3247,28.279,28.3171,115400.0
2005-07-01 11:00:00,37.18,37.26,37.17,37.26,149500.0,28.3323,28.3933,28.3247,28.3933,149500.0
2005-07-01 11:10:00,37.26,37.35,37.25,37.35,110700.0,28.3933,28.4619,28.3857,28.4619,110700.0
2005-07-01 11:20:00,37.35,37.38,37.27,37.38,86800.0,28.4619,28.4847,28.4009,28.4847,86800.0
2005-07-01 11:30:00,37.38,37.4,37.31,37.32,49600.0,28.4847,28.5,28.4314,28.439,49600.0
2005-07-01 11:40:00,37.34,37.35,37.27,37.31,90700.0,28.4543,28.4619,28.4009,28.4314,90700.0
2005-07-01 11:50:00,37.33,37.36,37.28,37.28,39600.0,28.4466,28.4695,28.4085,28.4085,39600.0
2005-07-01 12:00:00,37.29,37.3,37.21,37.29,47200.0,28.4162,28.4238,28.3552,28.4162,47200.0
2005-07-01 12:10:00,37.3,37.3,37.2,37.21,45000.0,28.4238,28.4238,28.3476,28.3552,45000.0
2005-07-01 12:20:00,37.21,37.3,37.2,37.3,52800.0,28.3552,28.4238,28.3476,28.4238,52800.0
2005-07-01 12:30:00,37.3,37.31,37.23,37.24,73600.0,28.4238,28.4314,28.3704,28.3781,73600.0
2005-07-01 12:40:00,37.24,37.27,37.23,37.25,73300.0,28.3781,28.4009,28.3704,28.3857,73300.0
2005-07-01 12:50:00,37.25,37.26,37.21,37.25,51500.0,28.3857,28.3933,28.3552,28.3857,51500.0
2005-07-01 13:00:00,37.26,37.27,37.19,37.25,56600.0,28.3933,28.4009,28.34,28.3857,56600.0
2005-07-01 13:10:00,37.24,37.29,37.24,37.28,38700.0,28.3781,28.4162,28.3781,28.4085,38700.0
2005-07-01 13:20:00,37.28,37.36,37.24,37.27,95700.0,28.4085,28.4695,28.3781,28.4009,95700.0
2005-07-01 13:30:00,37.26,37.33,37.23,37.33,37500.0,28.3933,28.4466,28.3704,28.4466,37500.0
2005-07-01 13:40:00,37.33,37.4,37.33,37.39,48700.0,28.4466,28.5,28.4466,28.4924,48700.0
2005-07-01 13:50:00,37.39,37.48,37.39,37.45,76400.0,28.4924,28.5609,28.4924,28.5381,76400.0
2005-07-01 14:00:00,37.46,37.46,37.4,37.42,39000.0,28.5457,28.5457,28.5,28.5152,39000.0
2005-07-01 14:10:00,37.42,37.45,37.41,37.44,39700.0,28.5152,28.5381,28.5076,28.5305,39700.0
2005-07-01 14:20:00,37.44,37.44,37.36,37.36,62800.0,28.5305,28.5305,28.4695,28.4695,62800.0
2005-07-01 14:30:00,37.37,37.37,37.33,37.36,72600.0,28.4771,28.4771,28.4466,28.4695,72600.0
2005-07-01 14:40:00,37.35,37.45,37.35,37.43,84100.0,28.4619,28.5381,28.4619,28.5228,84100.0
2005-07-01 14:50:00,37.43,37.52,37.43,37.52,138100.0,28.5228,28.5914,28.5228,28.5914,138100.0
2005-07-01 15:00:00,37.51,37.6,37.46,37.46,155500.0,28.5838,28.6524,28.5457,28.5457,155500.0
2005-07-01 15:10:00,37.46,37.6,37.44,37.54,211500.0,28.5457,28.6524,28.5305,28.6067,211500.0
2005-07-01 15:20:00,37.54,37.55,37.5,37.51,287500.0,28.6067,28.6143,28.5762,28.5838,287500.0
2005-07-01 15:30:00,37.52,37.52,37.37,37.37,279500.0,28.5914,28.5914,28.4771,28.4771,279500.0
2005-07-01 15:40:00,37.38,37.38,37.13,37.26,603300.0,28.4847,28.4847,28.2942,28.3933,603300.0
2005-07-01 15:50:00,37.26,37.55,37.26,37.52,762700.0,28.3933,28.6143,28.3933,28.5914,762700.0
2005-07-05 09:30:00,37.14,37.19,36.94,37.13,265200.0,28.3019,28.34,28.1495,28.2942,265200.0
2005-07-05 09:40:00,37.13,37.19,37.1,37.17,171900.0,28.2942,28.34,28.2714,28.3247,171900.0
2005-07-05 09:50:00,37.18,37.39,37.11,37.21,115700.0,28.3323,28.4924,28.279,28.3552,115700.0
2005-07-05 10:00:00,37.21,37.39,37.19,37.36,171900.0,28.3552,28.4924,28.34,28.4695,171900.0
2005-07-05 10:10:00,37.36,37.5,37.35,37.5,131000.0,28.4695,28.5762,28.4619,28.5762,131000.0
2005-07-05 10:20:00,37.5,37.79,37.5,37.75,109700.0,28.5762,28.7972,28.5762,28.7667,109700.0
2005-07-05 10:30:00,37.75,37.79,37.61,37.61,72400.0,28.7667,28.7972,28.66,28.66,72400.0
2005-07-05 10:40:00,37.61,37.73,37.6,37.72,217100.0,28.66,28.7515,28.6524,28.7438,217100.0
2005-07-05 10:50:00,37.72,37.8,37.72,37.73,120100.0,28.7438,28.8048,28.7438,28.7515,120100.0
2005-07-05 11:00:00,37.73,37.74,37.64,37.73,61100.0,28.7515,28.7591,28.6829,28.7515,61100.0
2005-07-05 11:10:00,37.72,37.74,37.67,37.73,53300.0,28.7438,28.7591,28.7057,28.7515,53300.0
2005-07-05 11:20:00,37.73,37.76,37.72,37.76,38600.0,28.7515,28.7743,28.7438,28.7743,38600.0
2005-07-05 11:30:00,37.76,37.8,37.73,37.79,53900.0,28.7743,28.8048,28.7515,28.7972,53900.0
2005-07-05 11:40:00,37.79,37.8,37.69,37.72,45900.0,28.7972,28.8048,28.721,28.7438,45900.0
2005-07-05 11:50:00,37.73,37.75,37.68,37.68,40600.0,28.7515,28.7667,28.7134,28.7134,40600.0
2005-07-05 12:00:00,37.67,37.68,37.63,37.66,24700.0,28.7057,28.7134,28.6753,28.6981,24700.0
2005-07-05 12:10:00,37.66,37.71,37.65,37.71,31600.0,28.6981,28.7362,28.6905,28.7362,31600.0
2005-07-05 12:20:00,37.71,37.75,37.66,37.69,70800.0,28.7362,28.7667,28.6981,28.721,70800.0
2005-07-05 12:30:00,37.69,37.69,37.63,37.66,161100.0,28.721,28.721,28.6753,28.6981,161100.0
2005-07-05 12:40:00,37.65,37.66,37.61,37.65,35700.0,28.6905,28.6981,28.66,28.6905,35700.0
2005-07-05 12:50:00,37.64,37.66,37.61,37.62,39900.0,28.6829,28.6981,28.66,28.6676,39900.0
2005-07-05 13:00:00,37.62,37.69,37.61,37.68,32400.0,28.6676,28.721,28.66,28.7134,32400.0
2005-07-05 13:10:00,37.65,37.73,37.65,37.72,22900.0,28.6905,28.7515,28.6905,28.7438,22900.0
2005-07-05 13:20:00,37.72,37.72,37.66,37.66,24400.0,28.7438,28.7438,28.6981,28.6981,24400.0
2005-07-05 13:30:00,37.66,37.7,37.64,37.7,25700.0,28.6981,28.7286,28.6829,28.7286,25700.0
2005-07-05 13:40:00,37.7,37.75,37.68,37.74,76900.0,28.7286,28.7667,28.7134,28.7591,76900.0
2005-07-05 13:50:00,37.74,37.75,37.71,37.75,18600.0,28.7591,28.7667,28.7362,28.7667,18600.0
2005-07-05 14:00:00,37.75,37.78,37.74,37.74,52600.0,28.7667,28.7896,28.7591,28.7591,52600.0
2005-07-05 14:10:00,37.75,37.75,37.53,37.61,71100.0,28.7667,28.7667,28.599,28.66,71100.0
2005-07-05 14:20:00,37.61,37.67,37.53,37.66,85500.0,28.66,28.7057,28.599,28.6981,85500.0
2005-07-05 14:30:00,37.67,37.77,37.65,37.77,68100.0,28.7057,28.7819,28.6905,28.7819,68100.0
2005-07-05 14:40:00,37.77,37.77,37.7,37.73,45200.0,28.7819,28.7819,28.7286,28.7515,45200.0
2005-07-05 14:50:00,37.72,37.73,37.68,37.73,60600.0,28.7438,28.7515,28.7134,28.7515,60600.0
2005-07-05 15:00:00,37.73,37.77,37.73,37.73,76600.0,28.7515,28.7819,28.7515,28.7515,76600.0
2005-07-05 15:10:00,37.73,37.77,37.71,37.76,57100.0,28.7515,28.7819,28.7362,28.7743,57100.0
2005-07-05 15:20:00,37.76,37.77,37.65,37.7,98800.0,28.7743,28.7819,28.6905,28.7286,98800.0
2005-07-05 15:30:00,37.7,37.83,37.7,37.83,89500.0,28.7286,28.8277,28.7286,28.8277,89500.0
2005-07-05 15:40:00,37.83,37.86,37.7,37.76,129600.0,28.8277,28.8505,28.7286,28.7743,129600.0
2005-07-05 15:50:00,37.76,37.85,37.66,37.84,134700.0,28.7743,28.8429,28.6981,28.8353,134700.0
2005-07-06 09:30:00,38.05,38.2,38.0,38.18,121100.0,28.9953,29.1096,28.9572,29.0944,121100.0
2005-07-06 09:40:00,38.17,38.41,38.15,38.41,138100.0,29.0867,29.2696,29.0715,29.2696,138100.0
2005-07-06 09:50:00,38.4,38.43,38.24,38.41,103800.0,29.262,29.2849,29.1401,29.2696,103800.0
2005-07-06 10:00:00,38.41,38.48,38.4,38.46,116900.0,29.2696,29.323,29.262,29.3077,116900.0
2005-07-06 10:10:00,38.47,38.51,38.24,38.26,85700.0,29.3154,29.3458,29.1401,29.1553,85700.0
2005-07-06 10:20:00,38.28,38.3,38.14,38.17,60300.0,29.1706,29.1858,29.0639,29.0867,60300.0
2005-07-06 10:30:00,38.17,38.47,38.17,38.46,73400.0,29.0867,29.3154,29.0867,29.3077,73400.0
2005-07-06 10:40:00,38.45,38.6,38.45,38.56,85200.0,29.3001,29.4144,29.3001,29.3839,85200.0
2005-07-06 10:50:00,38.57,38.64,38.54,38.6,56800.0,29.3916,29.4449,29.3687,29.4144,56800.0
2005-07-06 11:00:00,38.59,38.61,38.52,38.53,73600.0,29.4068,29.422,29.3535,29.3611,73600.0
2005-07-06 11:10:00,38.53,38.54,38.47,38.47,97700.0,29.3611,29.3687,29.3154,29.3154,97700.0
2005-07-06 11:20:00,38.47,38.53,38.44,38.51,39700.0,29.3154,29.3611,29.2925,29.3458,39700.0
2005-07-06 11:30:00,38.51,38.52,38.48,38.52,50600.0,29.3458,29.3535,29.323,29.3535,50600.0
2005-07-06 11:40:00,38.52,38.54,38.49,38.5,36200.0,29.3535,29.3687,29.3306,29.3382,36200.0
2005-07-06 11:50:00,38.5,38.51,38.44,38.5,20900.0,29.3382,29.3458,29.2925,29.3382,20900.0
2005-07-06 12:00:00,38.49,38.49,38.36,38.37,52600.0,29.3306,29.3306,29.2315,29.2392,52600.0
2005-07-06 12:10:00,38.35,38.37,38.32,38.33,34800.0,29.2239,29.2392,29.2011,29.2087,34800.0
2005-07-06 12:20:00,38.32,38.41,38.3,38.32,50300.0,29.2011,29.2696,29.1858,29.2011,50300.0
2005-07-06 12:30:00,38.31,38.31,38.12,38.23,100900.0,29.1934,29.1934,29.0486,29.1325,100900.0
2005-07-06 12:40:00,38.24,38.3,38.22,38.3,41200.0,29.1401,29.1858,29.1249,29.1858,41200.0
2005-07-06 12:50:00,38.3,38.37,38.28,38.3,47100.0,29.1858,29.2392,29.1706,29.1858,47100.0
2005-07-06 13:00:00,38.29,38.33,38.28,38.32,30000.0,29.1782,29.2087,29.1706,29.2011,30000.0
2005-07-06 13:10:00,38.32,38.37,38.27,38.33,42700.0,29.2011,29.2392,29.163,29.2087,42700.0
2005-07-06 13:20:00,38.32,38.34,38.31,38.32,22700.0,29.2011,29.2163,29.1934,29.2011,22700.0
2005-07-06 13:30:00,38.32,38.35,38.25,38.28,50900.0,29.2011,29.2239,29.1477,29.1706,50900.0
2005-07-06 13:40:00,38.27,38.31,38.27,38.31,42500.0,29.163,29.1934,29.163,29.1934,42500.0
2005-07-06 13:50:00,38.3,38.31,38.27,38.27,40900.0,29.1858,29.1934,29.163,29.163,40900.0
2005-07-06 14:00:00,38.27,38.3,38.27,38.27,79600.0,29.163,29.1858,29.163,29.163,79600.0
2005-07-06 14:10:00,38.3,38.3,38.21,38.22,56700.0,29.1858,29.1858,29.1172,29.1249,56700.0
2005-07-06 14:20:00,38.25,38.25,38.14,38.18,80700.0,29.1477,29.1477,29.0639,29.0944,80700.0
2005-07-06 14:30:00,38.17,38.19,38.12,38.16,115100.0,29.0867,29.102,29.0486,29.0791,115100.0
2005-07-06 14:40:00,38.15,38.25,38.14,38.22,120900.0,29.0715,29.1477,29.0639,29.1249,120900.0
2005-07-06 14:50:00,38.21,38.27,38.2,38.23,66700.0,29.1172,29.163,29.1096,29.1325,66700.0
2005-07-06 15:00:00,38.23,38.24,38.15,38.18,83300.0,29.1325,29.1401,29.0715,29.0944,83300.0
2005-07-06 15:10:00,38.19,38.25,38.16,38.2,107900.0,29.102,29.1477,29.0791,29.1096,107900.0
2005-07-06 15:20:00,38.19,38.22,38.12,38.13,64700.0,29.102,29.1249,29.0486,29.0563,64700.0
2005-07-06 15:30:00,38.13,38.16,38.09,38.11,101400.0,29.0563,29.0791,29.0258,29.041,101400.0
2005-07-06 15:40:00,38.09,38.13,38.08,38.12,131500.0,29.0258,29.0563,29.0182,29.0486,131500.0
2005-07-06 15:50:00,38.13,38.16,38.1,38.1,148600.0,29.0563,29.0791,29.0334,29.0334,148600.0
2005-07-07 09:30:00,38.11,38.12,37.78,37.99,98500.0,29.041,29.0486,28.7896,28.9496,98500.0
2005-07-07 09:40:00,37.97,38.17,37.97,38.1,121600.0,28.9343,29.0867,28.9343,29.0334,121600.0
2005-07-07 09:50:00,38.1,38.11,37.91,37.92,82800.0,29.0334,29.041,28.8886,28.8962,82800.0
2005-07-07 10:00:00,37.91,38.03,37.82,38.03,76100.0,28.8886,28.9801,28.82,28.9801,76100.0
2005-07-07 10:10:00,38.03,38.12,37.94,38.1,165200.0,28.9801,29.0486,28.9115,29.0334,165200.0
2005-07-07 10:20:00,38.11,38.28,38.11,38.16,136800.0,29.041,29.1706,29.041,29.0791,136800.0
2005-07-07 10:30:00,38.13,38.23,38.13,38.23,97400.0,29.0563,29.1325,29.0563,29.1325,97400.0
2005-07-07 10:40:00,38.22,38.25,38.19,38.23,53800.0,29.1249,29.1477,29.102,29.1325,53800.0
2005-07-07 10:50:00,38.24,38.35,38.19,38.33,77600.0,29.1401,29.2239,29.102,29.2087,77600.0
2005-07-07 11:00:00,38.34,38.34,38.27,38.3,60600.0,29.2163,29.2163,29.163,29.1858,60600.0
2005-07-07 11:10:00,38.3,38.48,38.3,38.48,64500.0,29.1858,29.323,29.1858,29.323,64500.0
2005-07-07 11:20:00,38.48,38.7,38.47,38.68,122600.0,29.323,29.4906,29.3154,29.4754,122600.0
2005-07-07 11:30:00,38.69,38.7,38.55,38.67,87400.0,29.483,29.4906,29.3763,29.4678,87400.0
2005-07-07 11:40:00,38.67,38.75,38.67,38.74,61000.0,29.4678,29.5287,29.4678,29.5211,61000.0
2005-07-07 11:50:00,38.75,38.82,38.7,38.78,85400.0,29.5287,29.5821,29.4906,29.5516,85400.0
2005-07-07 12:00:00,38.79,38.9,38.79,38.88,200300.0,29.5592,29.643,29.5592,29.6278,200300.0
2005-07-07 12:10:00,38.89,39.07,38.89,39.05,73600.0,29.6354,29.7726,29.6354,29.7573,73600.0
2005-07-07 12:20:00,39.05,39.19,39.04,39.16,74300.0,29.7573,29.864,29.7497,29.8412,74300.0
2005-07-07 12:30:00,39.18,39.32,39.12,39.32,85900.0,29.8564,29.9631,29.8107,29.9631,85900.0
2005-07-07 12:40:00,39.34,39.54,39.28,39.33,190200.0,29.9783,30.1307,29.9326,29.9707,190200.0
2005-07-07 12:50:00,39.33,39.34,39.22,39.26,53200.0,29.9707,29.9783,29.8869,29.9174,53200.0
2005-07-07 13:00:00,39.26,39.31,39.22,39.31,64700.0,29.9174,29.9555,29.8869,29.9555,64700.0
2005-07-07 13:10:00,39.31,39.31,39.28,39.3,132700.0,29.9555,29.9555,29.9326,29.9478,132700.0
2005-07-07 13:20:00,39.29,39.52,39.28,39.43,164200.0,29.9402,30.1155,29.9326,30.0469,164200.0
2005-07-07 13:30:00,39.43,39.65,39.4,39.61,110700.0,30.0469,30.2146,30.024,30.1841,110700.0
2005-07-07 13:40:00,39.6,39.89,39.56,39.84,390100.0,30.1765,30.3974,30.146,30.3593,390100.0
2005-07-07 13:50:00,39.85,40.05,39.64,40.0,257200.0,30.367,30.5194,30.2069,30.4813,257200.0
2005-07-07 14:00:00,40.03,40.1,40.0,40.04,152500.0,30.5041,30.5575,30.4813,30.5117,152500.0
2005-07-07 14:10:00,40.04,40.39,40.04,40.32,221400.0,30.5117,30.7785,30.5117,30.7251,221400.0
2005-07-07 14:20:00,40.34,40.58,40.3,40.37,243100.0,30.7404,30.9232,30.7099,30.7632,243100.0
2005-07-07 14:30:00,40.39,40.39,40.05,40.07,284300.0,30.7785,30.7785,30.5194,30.5346,284300.0
2005-07-07 14:40:00,40.06,40.06,39.69,39.72,204600.0,30.527,30.527,30.245,30.2679,204600.0
2005-07-07 14:50:00,39.72,39.98,39.71,39.91,116800.0,30.2679,30.466,30.2603,30.4127,116800.0
2005-07-07 15:00:00,39.91,40.22,39.9,40.07,165500.0,30.4127,30.6489,30.4051,30.5346,165500.0
2005-07-07 15:10:00,40.07,40.08,39.94,39.96,202700.0,30.5346,30.5422,30.4355,30.4508,202700.0
2005-07-07 15:20:00,39.97,39.97,39.78,39.88,237400.0,30.4584,30.4584,30.3136,30.3898,237400.0
2005-07-07 15:30:00,39.88,39.89,39.77,39.78,149800.0,30.3898,30.3974,30.306,30.3136,149800.0
2005-07-07 15:40:00,39.77,39.78,39.65,39.76,220600.0,30.306,30.3136,30.2146,30.2984,220600.0
2005-07-07 15:50:00,39.77,39.78,39.66,39.7,290100.0,30.306,30.3136,30.2222,30.2527,290100.0
2005-07-08 09:30:00,39.79,39.8,39.44,39.57,213800.0,30.3212,30.3289,30.0545,30.1536,213800.0
2005-07-08 09:40:00,39.57,39.73,39.52,39.67,96900.0,30.1536,30.2755,30.1155,30.2298,96900.0
2005-07-08 09:50:00,39.68,39.93,39.68,39.78,95700.0,30.2374,30.4279,30.2374,30.3136,95700.0
2005-07-08 10:00:00,39.77,39.88,39.73,39.82,64400.0,30.306,30.3898,30.2755,30.3441,64400.0
2005-07-08 10:10:00,39.81,39.86,39.61,39.64,59000.0,30.3365,30.3746,30.1841,30.2069,59000.0
2005-07-08 10:20:00,39.64,39.79,39.64,39.79,42000.0,30.2069,30.3212,30.2069,30.3212,42000.0
2005-07-08 10:30:00,39.79,39.87,39.74,39.83,50500.0,30.3212,30.3822,30.2831,30.3517,50500.0
2005-07-08 10:40:00,39.83,39.84,39.63,39.65,114600.0,30.3517,30.3593,30.1993,30.2146,114600.0
2005-07-08 10:50:00,39.68,39.74,39.59,39.6,111200.0,30.2374,30.2831,30.1688,30.1765,111200.0
2005-07-08 11:00:00,39.6,39.6,39.52,39.57,116700.0,30.1765,30.1765,30.1155,30.1536,116700.0
2005-07-08 11:10:00,39.57,39.68,39.57,39.62,168200.0,30.1536,30.2374,30.1536,30.1917,168200.0
2005-07-08 11:20:00,39.62,39.64,39.58,39.6,59300.0,30.1917,30.2069,30.1612,30.1765,59300.0
2005-07-08 11:30:00,39.6,39.64,39.57,39.64,61900.0,30.1765,30.2069,30.1536,30.2069,61900.0
2005-07-08 11:40:00,39.63,39.66,39.61,39.65,41400.0,30.1993,30.2222,30.1841,30.2146,41400.0
2005-07-08 11:50:00,39.65,39.66,39.6,39.61,84100.0,30.2146,30.2222,30.1765,30.1841,84100.0
2005-07-08 12:00:00,39.64,39.75,39.61,39.71,71600.0,30.2069,30.2908,30.1841,30.2603,71600.0
2005-07-08 12:10:00,39.73,39.8,39.71,39.75,41600.0,30.2755,30.3289,30.2603,30.2908,41600.0
2005-07-08 12:20:00,39.76,39.77,39.72,39.75,40000.0,30.2984,30.306,30.2679,30.2908,40000.0
2005-07-08 12:30:00,39.76,39.77,39.51,39.57,115500.0,30.2984,30.306,30.1079,30.1536,115500.0
2005-07-08 12:40:00,39.56,39.68,39.54,39.67,71800.0,30.146,30.2374,30.1307,30.2298,71800.0
2005-07-08 12:50:00,39.66,39.7,39.59,39.66,119200.0,30.2222,30.2527,30.1688,30.2222,119200.0
2005-07-08 13:00:00,39.66,39.69,39.65,39.69,37500.0,30.2222,30.245,30.2146,30.245,37500.0
2005-07-08 13:10:00,39.69,39.7,39.6,39.6,25500.0,30.245,30.2527,30.1765,30.1765,25500.0
2005-07-08 13:20:00,39.61,39.64,39.59,39.63,23600.0,30.1841,30.2069,30.1688,30.1993,23600.0
2005-07-08 13:30:00,39.65,39.66,39.62,39.65,14600.0,30.2146,30.2222,30.1917,30.2146,14600.0
2005-07-08 13:40:00,39.64,39.66,39.64,39.64,12800.0,30.2069,30.2222,30.2069,30.2069,12800.0
2005-07-08 13:50:00,39.65,39.7,39.63,39.66,11600.0,30.2146,30.2527,30.1993,30.2222,11600.0
2005-07-08 14:00:00,39.68,39.79,39.66,39.77,52300.0,30.2374,30.3212,30.2222,30.306,52300.0
2005-07-08 14:10:00,39.77,39.8,39.75,39.8,20500.0,30.306,30.3289,30.2908,30.3289,20500.0
2005-07-08 14:20:00,39.8,39.85,39.78,39.85,25300.0,30.3289,30.367,30.3136,30.367,25300.0
2005-07-08 14:30:00,39.85,39.88,39.79,39.87,83000.0,30.367,30.3898,30.3212,30.3822,83000.0
2005-07-08 14:40:00,39.88,39.88,39.85,39.86,27400.0,30.3898,30.3898,30.367,30.3746,27400.0
2005-07-08 14:50:00,39.85,39.86,39.81,39.81,44800.0,30.367,30.3746,30.3365,30.3365,44800.0
2005-07-08 15:00:00,39.8,39.85,39.78,39.85,43500.0,30.3289,30.367,30.3136,30.367,43500.0
2005-07-08 15:10:00,39.85,39.88,39.84,39.86,33300.0,30.367,30.3898,30.3593,30.3746,33300.0
2005-07-08 15:20:00,39.87,39.88,39.84,39.87,66000.0,30.3822,30.3898,30.3593,30.3822,66000.0
2005-07-08 15:30:00,39.87,39.87,39.74,39.75,180500.0,30.3822,30.3822,30.2831,30.2908,180500.0
2005-07-08 15:40:00,39.75,39.82,39.74,39.8,126500.0,30.2908,30.3441,30.2831,30.3289,126500.0
2005-07-08 15:50:00,39.8,40.0,39.8,39.96,229200.0,30.3289,30.4813,30.3289,30.4508,229200.0
2005-07-11 09:30:00,40.5,40.7,40.32,40.5,113800.0,30.8623,31.0147,30.7251,30.8623,113800.0
2005-07-11 09:40:00,40.56,40.9,40.21,40.41,149600.0,30.908,31.1671,30.6413,30.7937,149600.0
2005-07-11 09:50:00,40.41,40.42,40.3,40.3,52300.0,30.7937,30.8013,30.7099,30.7099,52300.0
2005-07-11 10:00:00,40.3,40.31,40.19,40.26,47400.0,30.7099,30.7175,30.6261,30.6794,47400.0
2005-07-11 10:10:00,40.26,40.34,40.26,40.32,36400.0,30.6794,30.7404,30.6794,30.7251,36400.0
2005-07-11 10:20:00,40.32,40.4,40.3,40.39,45400.0,30.7251,30.7861,30.7099,30.7785,45400.0
2005-07-11 10:30:00,40.4,40.44,40.31,40.38,37000.0,30.7861,30.8166,30.7175,30.7708,37000.0
2005-07-11 10:40:00,40.36,40.56,40.36,40.48,50500.0,30.7556,30.908,30.7556,30.847,50500.0
2005-07-11 10:50:00,40.49,40.62,40.49,40.62,103800.0,30.8547,30.9537,30.8547,30.9537,103800.0
2005-07-11 11:00:00,40.62,40.7,40.59,40.7,74000.0,30.9537,31.0147,30.9309,31.0147,74000.0
2005-07-11 11:10:00,40.7,40.85,40.69,40.82,65300.0,31.0147,31.129,31.0071,31.1061,65300.0
2005-07-11 11:20:00,40.82,40.98,40.81,40.97,135000.0,31.1061,31.2281,31.0985,31.2204,135000.0
2005-07-11 11:30:00,40.97,41.19,40.97,41.19,99400.0,31.2204,31.3881,31.2204,31.3881,99400.0
2005-07-11 11:40:00,41.17,41.42,41.17,41.42,112400.0,31.3728,31.5634,31.3728,31.5634,112400.0
2005-07-11 11:50:00,41.42,41.59,41.38,41.56,127700.0,31.5634,31.6929,31.5329,31.67,127700.0
2005-07-11 12:00:00,41.56,41.58,41.37,41.4,42900.0,31.67,31.6853,31.5253,31.5481,42900.0
2005-07-11 12:10:00,41.39,41.46,41.34,41.35,41300.0,31.5405,31.5938,31.5024,31.51,41300.0
2005-07-11 12:20:00,41.34,41.35,41.19,41.19,36400.0,31.5024,31.51,31.3881,31.3881,36400.0
2005-07-11 12:30:00,41.2,41.29,41.13,41.18,37700.0,31.3957,31.4643,31.3424,31.3805,37700.0
2005-07-11 12:40:00,41.18,41.19,41.05,41.06,34500.0,31.3805,31.3881,31.2814,31.289,34500.0
2005-07-11 12:50:00,41.06,41.1,41.0,41.01,47800.0,31.289,31.3195,31.2433,31.2509,47800.0
2005-07-11 13:00:00,41.01,41.02,40.86,40.9,39500.0,31.2509,31.2585,31.1366,31.1671,39500.0
2005-07-11 13:10:00,40.9,40.93,40.87,40.9,30700.0,31.1671,31.19,31.1442,31.1671,30700.0
2005-07-11 13:20:00,40.9,40.91,40.86,40.9,18900.0,31.1671,31.1747,31.1366,31.1671,18900.0
2005-07-11 13:30:00,40.9,41.0,40.9,40.94,40100.0,31.1671,31.2433,31.1671,31.1976,40100.0
2005-07-11 13:40:00,40.94,40.95,40.91,40.91,27500.0,31.1976,31.2052,31.1747,31.1747,27500.0
2005-07-11 13:50:00,40.9,40.9,40.84,40.86,40900.0,31.1671,31.1671,31.1214,31.1366,40900.0
2005-07-11 14:00:00,40.85,40.94,40.84,40.94,35200.0,31.129,31.1976,31.1214,31.1976,35200.0
2005-07-11 14:10:00,40.95,41.11,40.95,41.11,24600.0,31.2052,31.3271,31.2052,31.3271,24600.0
2005-07-11 14:20:00,41.11,41.15,41.08,41.15,26000.0,31.3271,31.3576,31.3043,31.3576,26000.0
2005-07-11 14:30:00,41.15,41.19,41.1,41.19,36400.0,31.3576,31.3881,31.3195,31.3881,36400.0
2005-07-11 14:40:00,41.19,41.2,41.13,41.13,41000.0,31.3881,31.3957,31.3424,31.3424,41000.0
2005-07-11 14:50:00,41.14,41.14,41.1,41.11,29400.0,31.35,31.35,31.3195,31.3271,29400.0
2005-07-11 15:00:00,41.1,41.1,40.92,40.95,70200.0,31.3195,31.3195,31.1823,31.2052,70200.0
2005-07-11 15:10:00,40.94,40.95,40.85,40.85,54200.0,31.1976,31.2052,31.129,31.129,54200.0
2005-07-11 15:20:00,40.85,40.86,40.75,40.83,53800.0,31.129,31.1366,31.0528,31.1138,53800.0
2005-07-11 15:30:00,40.82,40.95,40.82,40.89,86500.0,31.1061,31.2052,31.1061,31.1595,86500.0
2005-07-11 15:40:00,40.89,40.96,40.85,40.91,133700.0,31.1595,31.2128,31.129,31.1747,133700.0
2005-07-11 15:50:00,40.91,40.99,40.89,40.9,126000.0,31.1747,31.2357,31.1595,31.1671,126000.0
2005-07-12 09:30:00,40.93,41.5,40.9,41.29,154800.0,31.19,31.6243,31.1671,31.4643,154800.0
2005-07-12 09:40:00,41.28,41.58,41.23,41.45,205300.0,31.4567,31.6853,31.4186,31.5862,205300.0
2005-07-12 09:50:00,41.45,41.74,41.45,41.63,119000.0,31.5862,31.8072,31.5862,31.7234,119000.0
2005-07-12 10:00:00,41.63,41.64,41.19,41.23,137700.0,31.7234,31.731,31.3881,31.4186,137700.0
2005-07-12 10:10:00,41.22,41.32,41.14,41.14,103600.0,31.4109,31.4871,31.35,31.35,103600.0
2005-07-12 10:20:00,41.18,41.22,41.14,41.18,175100.0,31.3805,31.4109,31.35,31.3805,175100.0
2005-07-12 10:30:00,41.18,41.35,41.17,41.25,97500.0,31.3805,31.51,31.3728,31.4338,97500.0
2005-07-12 10:40:00,41.25,41.25,41.22,41.22,57900.0,31.4338,31.4338,31.4109,31.4109,57900.0
2005-07-12 10:50:00,41.22,41.24,41.16,41.21,84900.0,31.4109,31.4262,31.3652,31.4033,84900.0
2005-07-12 11:00:00,41.21,41.24,41.13,41.15,72900.0,31.4033,31.4262,31.3424,31.3576,72900.0
2005-07-12 11:10:00,41.15,41.21,41.14,41.2,51300.0,31.3576,31.4033,31.35,31.3957,51300.0
2005-07-12 11:20:00,41.2,41.24,41.15,41.17,37100.0,31.3957,31.4262,31.3576,31.3728,37100.0
2005-07-12 11:30:00,41.17,41.18,41.12,41.12,48000.0,31.3728,31.3805,31.3347,31.3347,48000.0
2005-07-12 11:40:00,41.13,41.15,41.1,41.15,35100.0,31.3424,31.3576,31.3195,31.3576,35100.0
2005-07-12 11:50:00,41.15,41.18,40.96,40.96,58100.0,31.3576,31.3805,31.2128,31.2128,58100.0
2005-07-12 12:00:00,40.97,41.04,40.95,41.02,34400.0,31.2204,31.2738,31.2052,31.2585,34400.0
2005-07-12 12:10:00,41.03,41.03,40.98,40.99,32500.0,31.2662,31.2662,31.2281,31.2357,32500.0
2005-07-12 12:20:00,41.0,41.02,41.0,41.01,40800.0,31.2433,31.2585,31.2433,31.2509,40800.0
2005-07-12 12:30:00,41.01,41.01,41.0,41.01,15100.0,31.2509,31.2509,31.2433,31.2509,15100.0
2005-07-12 12:40:00,41.01,41.01,40.88,40.92,58000.0,31.2509,31.2509,31.1519,31.1823,58000.0
2005-07-12 12:50:00,40.93,40.94,40.92,40.94,26900.0,31.19,31.1976,31.1823,31.1976,26900.0
2005-07-12 13:00:00,40.94,41.0,40.93,41.0,53700.0,31.1976,31.2433,31.19,31.2433,53700.0
2005-07-12 13:10:00,41.0,41.11,40.99,41.1,35800.0,31.2433,31.3271,31.2357,31.3195,35800.0
2005-07-12 13:20:00,41.1,41.26,41.09,41.17,89700.0,31.3195,31.4414,31.3119,31.3728,89700.0
2005-07-12 13:30:00,41.16,41.17,41.1,41.11,32600.0,31.3652,31.3728,31.3195,31.3271,32600.0
2005-07-12 13:40:00,41.12,41.23,41.12,41.16,39600.0,31.3347,31.4186,31.3347,31.3652,39600.0
2005-07-12 13:50:00,41.19,41.34,41.17,41.32,51200.0,31.3881,31.5024,31.3728,31.4871,51200.0
2005-07-12 14:00:00,41.32,41.32,41.21,41.21,20400.0,31.4871,31.4871,31.4033,31.4033,20400.0
2005-07-12 14:10:00,41.23,41.33,41.23,41.31,29300.0,31.4186,31.4948,31.4186,31.4795,29300.0
2005-07-12 14:20:00,41.33,41.34,41.28,41.29,23200.0,31.4948,31.5024,31.4567,31.4643,23200.0
2005-07-12 14:30:00,41.29,41.3,41.26,41.27,19700.0,31.4643,31.4719,31.4414,31.449,19700.0
2005-07-12 14:40:00,41.27,41.29,41.24,41.27,27600.0,31.449,31.4643,31.4262,31.449,27600.0
2005-07-12 14:50:00,41.27,41.28,41.25,41.26,20000.0,31.449,31.4567,31.4338,31.4414,20000.0
2005-07-12 15:00:00,41.28,41.42,41.28,41.41,39800.0,31.4567,31.5634,31.4567,31.5557,39800.0
2005-07-12 15:10:00,41.43,41.55,41.42,41.53,61600.0,31.571,31.6624,31.5634,31.6472,61600.0
2005-07-12 15:20:00,41.53,41.53,41.46,41.47,42800.0,31.6472,31.6472,31.5938,31.6015,42800.0
2005-07-12 15:30:00,41.47,41.49,41.43,41.46,45200.0,31.6015,31.6167,31.571,31.5938,45200.0
2005-07-12 15:40:00,41.46,41.5,41.39,41.45,119600.0,31.5938,31.6243,31.5405,31.5862,119600.0
2005-07-12 15:50:00,41.46,41.49,41.44,41.45,67800.0,31.5938,31.6167,31.5786,31.5862,67800.0
2005-07-13 09:30:00,41.5,41.51,41.29,41.5,248800.0,31.6243,31.6319,31.4643,31.6243,248800.0
2005-07-13 09:40:00,41.5,41.51,41.22,41.29,93300.0,31.6243,31.6319,31.4109,31.4643,93300.0
2005-07-13 09:50:00,41.29,41.35,41.05,41.1,102900.0,31.4643,31.51,31.2814,31.3195,102900.0
2005-07-13 10:00:00,41.1,41.25,41.07,41.18,67000.0,31.3195,31.4338,31.2966,31.3805,67000.0
2005-07-13 10:10:00,41.2,41.21,41.11,41.18,42200.0,31.3957,31.4033,31.3271,31.3805,42200.0
2005-07-13 10:20:00,41.18,41.18,41.09,41.09,48600.0,31.3805,31.3805,31.3119,31.3119,48600.0
2005-07-13 10:30:00,41.11,41.2,41.11,41.15,44100.0,31.3271,31.3957,31.3271,31.3576,44100.0
2005-07-13 10:40:00,41.16,41.18,41.09,41.14,30200.0,31.3652,31.3805,31.3119,31.35,30200.0
2005-07-13 10:50:00,41.15,41.17,40.98,40.98,28400.0,31.3576,31.3728,31.2281,31.2281,28400.0
2005-07-13 11:00:00,40.98,41.01,40.95,40.97,44500.0,31.2281,31.2509,31.2052,31.2204,44500.0
2005-07-13 11:10:00,40.97,40.98,40.92,40.96,48300.0,31.2204,31.2281,31.1823,31.2128,48300.0
2005-07-13 11:20:00,40.96,41.05,40.96,41.02,19900.0,31.2128,31.2814,31.2128,31.2585,19900.0
2005-07-13 11:30:00,41.04,41.07,40.99,41.07,12200.0,31.2738,31.2966,31.2357,31.2966,12200.0
2005-07-13 11:40:00,41.07,41.15,41.07,41.15,38400.0,31.2966,31.3576,31.2966,31.3576,38400.0
2005-07-13 11:50:00,41.15,41.17,41.1,41.14,38400.0,31.3576,31.3728,31.3195,31.35,38400.0
2005-07-13 12:00:00,41.1,41.13,41.01,41.02,20600.0,31.3195,31.3424,31.2509,31.2585,20600.0
2005-07-13 12:10:00,41.04,41.04,40.99,41.02,23900.0,31.2738,31.2738,31.2357,31.2585,23900.0
2005-07-13 12:20:00,41.02,41.03,40.99,41.0,13400.0,31.2585,31.2662,31.2357,31.2433,13400.0
2005-07-13 12:30:00,41.0,41.04,41.0,41.02,33200.0,31.2433,31.2738,31.2433,31.2585,33200.0
2005-07-13 12:40:00,41.01,41.01,40.96,41.0,19800.0,31.2509,31.2509,31.2128,31.2433,19800.0
2005-07-13 12:50:00,40.99,41.0,40.98,41.0,16000.0,31.2357,31.2433,31.2281,31.2433,16000.0
2005-07-13 13:00:00,41.0,41.01,40.97,40.97,14000.0,31.2433,31.2509,31.2204,31.2204,14000.0
2005-07-13 13:10:00,40.98,41.02,40.98,40.99,23100.0,31.2281,31.2585,31.2281,31.2357,23100.0
2005-07-13 13:20:00,40.99,41.11,40.98,41.1,56000.0,31.2357,31.3271,31.2281,31.3195,56000.0
2005-07-13 13:30:00,41.1,41.13,41.08,41.13,60800.0,31.3195,31.3424,31.3043,31.3424,60800.0
2005-07-13 13:40:00,41.13,41.13,41.05,41.08,26700.0,31.3424,31.3424,31.2814,31.3043,26700.0
2005-07-13 13:50:00,41.08,41.16,41.07,41.16,46700.0,31.3043,31.3652,31.2966,31.3652,46700.0
2005-07-13 14:00:00,41.15,41.2,41.14,41.16,31200.0,31.3576,31.3957,31.35,31.3652,31200.0
2005-07-13 14:10:00,41.14,41.15,41.06,41.07,16900.0,31.35,31.3576,31.289,31.2966,16900.0
2005-07-13 14:20:00,41.12,41.12,41.05,41.09,25900.0,31.3347,31.3347,31.2814,31.3119,25900.0
2005-07-13 14:30:00,41.09,41.13,41.09,41.12,19100.0,31.3119,31.3424,31.3119,31.3347,19100.0
2005-07-13 14:40:00,41.12,41.16,41.12,41.13,35500.0,31.3347,31.3652,31.3347,31.3424,35500.0
2005-07-13 14:50:00,41.14,41.14,41.06,41.11,72700.0,31.35,31.35,31.289,31.3271,72700.0
2005-07-13 15:00:00,41.11,41.14,41.07,41.14,31800.0,31.3271,31.35,31.2966,31.35,31800.0
2005-07-13 15:10:00,41.14,41.2,41.14,41.2,38200.0,31.35,31.3957,31.35,31.3957,38200.0
2005-07-13 15:20:00,41.2,41.22,41.15,41.15,42100.0,31.3957,31.4109,31.3576,31.3576,42100.0
2005-07-13 15:30:00,41.16,41.17,41.11,41.14,63600.0,31.3652,31.3728,31.3271,31.35,63600.0
2005-07-13 15:40:00,41.13,41.16,41.11,41.11,68500.0,31.3424,31.3652,31.3271,31.3271,68500.0
2005-07-13 15:50:00,41.1,41.11,41.0,41.04,89200.0,31.3195,31.3271,31.2433,31.2738,89200.0
2005-07-14 09:30:00,41.45,41.49,41.39,41.48,164000.0,31.5862,31.6167,31.5405,31.6091,164000.0
2005-07-14 09:40:00,41.48,41.68,41.19,41.2,136900.0,31.6091,31.7615,31.3881,31.3957,136900.0
2005-07-14 09:50:00,41.21,41.35,41.19,41.3,75800.0,31.4033,31.51,31.3881,31.4719,75800.0
2005-07-14 10:00:00,41.31,41.37,41.26,41.31,57000.0,31.4795,31.5253,31.4414,31.4795,57000.0
2005-07-14 10:10:00,41.31,41.31,41.2,41.24,76100.0,31.4795,31.4795,31.3957,31.4262,76100.0
2005-07-14 10:20:00,41.24,41.26,41.03,41.08,103800.0,31.4262,31.4414,31.2662,31.3043,103800.0
2005-07-14 10:30:00,41.08,41.1,40.53,40.7,119600.0,31.3043,31.3195,30.8851,31.0147,119600.0
2005-07-14 10:40:00,40.53,40.83,40.53,40.69,111500.0,30.8851,31.1138,30.8851,31.0071,111500.0
2005-07-14 10:50:00,40.7,40.77,40.65,40.76,60900.0,31.0147,31.068,30.9766,31.0604,60900.0
2005-07-14 11:00:00,40.76,40.93,40.75,40.92,56200.0,31.0604,31.19,31.0528,31.1823,56200.0
2005-07-14 11:10:00,40.93,40.95,40.76,40.82,49500.0,31.19,31.2052,31.0604,31.1061,49500.0
2005-07-14 11:20:00,40.81,40.81,40.65,40.68,39100.0,31.0985,31.0985,30.9766,30.9994,39100.0
2005-07-14 11:30:00,40.69,40.69,40.54,40.58,34100.0,31.0071,31.0071,30.8928,30.9232,34100.0
2005-07-14 11:40:00,40.58,40.58,40.28,40.28,97700.0,30.9232,30.9232,30.6946,30.6946,97700.0
2005-07-14 11:50:00,40.28,40.29,40.01,40.05,106600.0,30.6946,30.7023,30.4889,30.5194,106600.0
2005-07-14 12:00:00,40.05,40.23,40.05,40.2,74400.0,30.5194,30.6565,30.5194,30.6337,74400.0
2005-07-14 12:10:00,40.19,40.26,40.05,40.14,44300.0,30.6261,30.6794,30.5194,30.588,44300.0
2005-07-14 12:20:00,40.14,40.22,40.08,40.12,63800.0,30.588,30.6489,30.5422,30.5727,63800.0
2005-07-14 12:30:00,40.12,40.21,40.11,40.14,39800.0,30.5727,30.6413,30.5651,30.588,39800.0
2005-07-14 12:40:00,40.14,40.15,40.1,40.14,29000.0,30.588,30.5956,30.5575,30.588,29000.0
2005-07-14 12:50:00,40.16,40.18,40.14,40.17,22500.0,30.6032,30.6184,30.588,30.6108,22500.0
2005-07-14 13:00:00,40.18,40.27,40.15,40.23,49400.0,30.6184,30.687,30.5956,30.6565,49400.0
2005-07-14 13:10:00,40.24,40.4,40.23,40.34,35100.0,30.6642,30.7861,30.6565,30.7404,35100.0
2005-07-14 13:20:00,40.35,40.35,40.25,40.27,33400.0,30.748,30.748,30.6718,30.687,33400.0
2005-07-14 13:30:00,40.28,40.3,40.26,40.29,23800.0,30.6946,30.7099,30.6794,30.7023,23800.0
2005-07-14 13:40:00,40.29,40.29,40.23,40.23,23000.0,30.7023,30.7023,30.6565,30.6565,23000.0
2005-07-14 13:50:00,40.24,40.25,40.14,40.18,35800.0,30.6642,30.6718,30.588,30.6184,35800.0
2005-07-14 14:00:00,40.2,40.27,40.15,40.25,44600.0,30.6337,30.687,30.5956,30.6718,44600.0
2005-07-14 14:10:00,40.25,40.34,40.25,40.34,23200.0,30.6718,30.7404,30.6718,30.7404,23200.0
2005-07-14 14:20:00,40.34,40.34,40.29,40.33,21100.0,30.7404,30.7404,30.7023,30.7327,21100.0
2005-07-14 14:30:00,40.33,40.39,40.32,40.36,22700.0,30.7327,30.7785,30.7251,30.7556,22700.0
2005-07-14 14:40:00,40.37,40.45,40.15,40.4,46200.0,30.7632,30.8242,30.5956,30.7861,46200.0
2005-07-14 14:50:00,40.39,40.44,40.36,40.44,30900.0,30.7785,30.8166,30.7556,30.8166,30900.0
2005-07-14 15:00:00,40.45,40.5,40.42,40.5,35400.0,30.8242,30.8623,30.8013,30.8623,35400.0
2005-07-14 15:10:00,40.46,40.55,40.46,40.53,45600.0,30.8318,30.9004,30.8318,30.8851,45600.0
2005-07-14 15:20:00,40.53,40.65,40.51,40.56,66700.0,30.8851,30.9766,30.8699,30.908,66700.0
2005-07-14 15:30:00,40.55,40.57,40.15,40.52,70400.0,30.9004,30.9156,30.5956,30.8775,70400.0
2005-07-14 15:40:00,40.52,40.58,40.46,40.47,83500.0,30.8775,30.9232,30.8318,30.8394,83500.0
2005-07-14 15:50:00,40.47,40.49,40.36,40.4,136700.0,30.8394,30.8547,30.7556,30.7861,136700.0
2005-07-15 09:30:00,40.65,40.66,40.56,40.63,152600.0,30.9766,30.9842,30.908,30.9613,152600.0
2005-07-15 09:40:00,40.65,40.83,40.58,40.81,98500.0,30.9766,31.1138,30.9232,31.0985,98500.0
2005-07-15 09:50:00,40.82,40.82,40.65,40.8,47400.0,31.1061,31.1061,30.9766,31.0909,47400.0
2005-07-15 10:00:00,40.81,40.84,40.72,40.77,63400.0,31.0985,31.1214,31.0299,31.068,63400.0
2005-07-15 10:10:00,40.77,40.82,40.7,40.75,52300.0,31.068,31.1061,31.0147,31.0528,52300.0
2005-07-15 10:20:00,40.76,40.82,40.7,40.72,26500.0,31.0604,31.1061,31.0147,31.0299,26500.0
2005-07-15 10:30:00,40.72,40.76,40.62,40.74,34400.0,31.0299,31.0604,30.9537,31.0452,34400.0
2005-07-15 10:40:00,40.73,40.73,40.65,40.71,25300.0,31.0376,31.0376,30.9766,31.0223,25300.0
2005-07-15 10:50:00,40.71,40.73,40.65,40.73,13600.0,31.0223,31.0376,30.9766,31.0376,13600.0
2005-07-15 11:00:00,40.74,40.87,40.74,40.87,24100.0,31.0452,31.1442,31.0452,31.1442,24100.0
2005-07-15 11:10:00,40.88,40.95,40.86,40.95,26500.0,31.1519,31.2052,31.1366,31.2052,26500.0
2005-07-15 11:20:00,40.95,40.99,40.9,40.91,28300.0,31.2052,31.2357,31.1671,31.1747,28300.0
2005-07-15 11:30:00,40.91,40.92,40.86,40.89,24300.0,31.1747,31.1823,31.1366,31.1595,24300.0
2005-07-15 11:40:00,40.9,41.01,40.9,40.99,26200.0,31.1671,31.2509,31.1671,31.2357,26200.0
2005-07-15 11:50:00,40.98,41.09,40.95,41.09,24800.0,31.2281,31.3119,31.2052,31.3119,24800.0
2005-07-15 12:00:00,41.09,41.09,40.93,40.95,30700.0,31.3119,31.3119,31.19,31.2052,30700.0
2005-07-15 12:10:00,40.92,40.96,40.87,40.96,18200.0,31.1823,31.2128,31.1442,31.2128,18200.0
2005-07-15 12:20:00,40.99,41.04,40.91,40.98,19300.0,31.2357,31.2738,31.1747,31.2281,19300.0
2005-07-15 12:30:00,40.98,41.05,40.93,40.97,15600.0,31.2281,31.2814,31.19,31.2204,15600.0
2005-07-15 12:40:00,40.97,40.98,40.93,40.97,14900.0,31.2204,31.2281,31.19,31.2204,14900.0
2005-07-15 12:50:00,40.97,40.97,40.95,40.97,12500.0,31.2204,31.2204,31.2052,31.2204,12500.0
2005-07-15 13:00:00,40.97,41.07,40.95,41.07,28300.0,31.2204,31.2966,31.2052,31.2966,28300.0
2005-07-15 13:10:00,41.07,41.09,41.06,41.08,29000.0,31.2966,31.3119,31.289,31.3043,29000.0
2005-07-15 13:20:00,41.08,41.09,41.03,41.06,30200.0,31.3043,31.3119,31.2662,31.289,30200.0
2005-07-15 13:30:00,41.06,41.11,41.05,41.11,18500.0,31.289,31.3271,31.2814,31.3271,18500.0
2005-07-15 13:40:00,41.12,41.19,41.08,41.18,24100.0,31.3347,31.3881,31.3043,31.3805,24100.0
2005-07-15 13:50:00,41.16,41.23,41.16,41.19,30700.0,31.3652,31.4186,31.3652,31.3881,30700.0
2005-07-15 14:00:00,41.19,41.24,41.15,41.21,36700.0,31.3881,31.4262,31.3576,31.4033,36700.0
2005-07-15 14:10:00,41.21,41.25,41.2,41.25,26600.0,31.4033,31.4338,31.3957,31.4338,26600.0
2005-07-15 14:20:00,41.24,41.34,41.22,41.31,52000.0,31.4262,31.5024,31.4109,31.4795,52000.0
2005-07-15 14:30:00,41.31,41.43,41.31,41.41,58500.0,31.4795,31.571,31.4795,31.5557,58500.0
2005-07-15 14:40:00,41.42,41.42,41.3,41.36,41900.0,31.5634,31.5634,31.4719,31.5176,41900.0
2005-07-15 14:50:00,41.36,41.48,41.35,41.44,59300.0,31.5176,31.6091,31.51,31.5786,59300.0
2005-07-15 15:00:00,41.45,41.48,41.44,41.45,26800.0,31.5862,31.6091,31.5786,31.5862,26800.0
2005-07-15 15:10:00,41.45,41.46,41.39,41.41,33600.0,31.5862,31.5938,31.5405,31.5557,33600.0
2005-07-15 15:20:00,41.41,41.43,41.39,41.39,37500.0,31.5557,31.571,31.5405,31.5405,37500.0
2005-07-15 15:30:00,41.39,41.4,41.28,41.3,52900.0,31.5405,31.5481,31.4567,31.4719,52900.0
2005-07-15 15:40:00,41.3,41.45,41.3,41.44,54500.0,31.4719,31.5862,31.4719,31.5786,54500.0
2005-07-15 15:50:00,41.44,41.5,41.42,41.43,81300.0,31.5786,31.6243,31.5634,31.571,81300.0
2005-07-18 09:30:00,41.44,41.5,41.32,41.33,97000.0,31.5786,31.6243,31.4871,31.4948,97000.0
2005-07-18 09:40:00,41.31,41.33,41.1,41.11,83700.0,31.4795,31.4948,31.3195,31.3271,83700.0
2005-07-18 09:50:00,41.11,41.31,41.09,41.21,63200.0,31.3271,31.4795,31.3119,31.4033,63200.0
2005-07-18 10:00:00,41.22,41.22,41.0,41.15,82300.0,31.4109,31.4109,31.2433,31.3576,82300.0
2005-07-18 10:10:00,41.14,41.2,41.07,41.08,39800.0,31.35,31.3957,31.2966,31.3043,39800.0
2005-07-18 10:20:00,41.08,41.15,41.02,41.09,66100.0,31.3043,31.3576,31.2585,31.3119,66100.0
2005-07-18 10:30:00,41.08,41.15,41.03,41.15,48700.0,31.3043,31.3576,31.2662,31.3576,48700.0
2005-07-18 10:40:00,41.15,41.15,41.09,41.11,26000.0,31.3576,31.3576,31.3119,31.3271,26000.0
2005-07-18 10:50:00,41.11,41.13,41.08,41.09,25700.0,31.3271,31.3424,31.3043,31.3119,25700.0
2005-07-18 11:00:00,41.1,41.18,41.08,41.17,28600.0,31.3195,31.3805,31.3043,31.3728,28600.0
2005-07-18 11:10:00,41.17,41.2,41.13,41.16,29800.0,31.3728,31.3957,31.3424,31.3652,29800.0
2005-07-18 11:20:00,41.17,41.17,41.13,41.17,14700.0,31.3728,31.3728,31.3424,31.3728,14700.0
2005-07-18 11:30:00,41.17,41.18,41.14,41.16,19100.0,31.3728,31.3805,31.35,31.3652,19100.0
2005-07-18 11:40:00,41.15,41.19,41.12,41.18,22700.0,31.3576,31.3881,31.3347,31.3805,22700.0
2005-07-18 11:50:00,41.17,41.17,41.1,41.15,27400.0,31.3728,31.3728,31.3195,31.3576,27400.0
2005-07-18 12:00:00,41.13,41.15,40.98,41.02,31000.0,31.3424,31.3576,31.2281,31.2585,31000.0
2005-07-18 12:10:00,41.02,41.08,40.99,41.05,38500.0,31.2585,31.3043,31.2357,31.2814,38500.0
2005-07-18 12:20:00,41.03,41.09,40.98,41.02,25700.0,31.2662,31.3119,31.2281,31.2585,25700.0
2005-07-18 12:30:00,41.02,41.07,41.0,41.06,20400.0,31.2585,31.2966,31.2433,31.289,20400.0
2005-07-18 12:40:00,41.07,41.07,41.02,41.05,13900.0,31.2966,31.2966,31.2585,31.2814,13900.0
2005-07-18 12:50:00,41.05,41.07,41.05,41.05,10100.0,31.2814,31.2966,31.2814,31.2814,10100.0
2005-07-18 13:00:00,41.05,41.1,41.03,41.07,26200.0,31.2814,31.3195,31.2662,31.2966,26200.0
2005-07-18 13:10:00,41.06,41.3,41.06,41.3,36300.0,31.289,31.4719,31.289,31.4719,36300.0
2005-07-18 13:20:00,41.28,41.31,41.22,41.24,37700.0,31.4567,31.4795,31.4109,31.4262,37700.0
2005-07-18 13:30:00,41.25,41.28,41.22,41.28,31300.0,31.4338,31.4567,31.4109,31.4567,31300.0
2005-07-18 13:40:00,41.27,41.45,41.27,41.45,40700.0,31.449,31.5862,31.449,31.5862,40700.0
2005-07-18 13:50:00,41.45,41.45,41.38,41.38,16300.0,31.5862,31.5862,31.5329,31.5329,16300.0
2005-07-18 14:00:00,41.36,41.48,41.36,41.48,23800.0,31.5176,31.6091,31.5176,31.6091,23800.0
2005-07-18 14:10:00,41.48,41.49,41.41,41.44,41100.0,31.6091,31.6167,31.5557,31.5786,41100.0
2005-07-18 14:20:00,41.44,41.54,41.42,41.53,27200.0,31.5786,31.6548,31.5634,31.6472,27200.0
2005-07-18 14:30:00,41.52,41.54,41.49,41.53,31200.0,31.6396,31.6548,31.6167,31.6472,31200.0
2005-07-18 14:40:00,41.52,41.53,41.45,41.5,21500.0,31.6396,31.6472,31.5862,31.6243,21500.0
2005-07-18 14:50:00,41.5,41.52,41.37,41.46,25900.0,31.6243,31.6396,31.5253,31.5938,25900.0
2005-07-18 15:00:00,41.47,41.5,41.42,41.48,36700.0,31.6015,31.6243,31.5634,31.6091,36700.0
2005-07-18 15:10:00,41.47,41.49,41.42,41.45,77000.0,31.6015,31.6167,31.5634,31.5862,77000.0
2005-07-18 15:20:00,41.45,41.5,41.44,41.44,59600.0,31.5862,31.6243,31.5786,31.5786,59600.0
2005-07-18 15:30:00,41.44,41.45,41.33,41.34,81600.0,31.5786,31.5862,31.4948,31.5024,81600.0
2005-07-18 15:40:00,41.34,41.44,41.33,41.43,74500.0,31.5024,31.5786,31.4948,31.571,74500.0
2005-07-18 15:50:00,41.42,41.42,41.33,41.33,96900.0,31.5634,31.5634,31.4948,31.4948,96900.0
2005-07-19 09:30:00,41.33,41.45,41.19,41.2,70300.0,31.4948,31.5862,31.3881,31.3957,70300.0
2005-07-19 09:40:00,41.18,41.26,41.03,41.04,56300.0,31.3805,31.4414,31.2662,31.2738,56300.0
2005-07-19 09:50:00,41.04,41.16,40.94,41.07,55200.0,31.2738,31.3652,31.1976,31.2966,55200.0
2005-07-19 10:00:00,41.09,41.2,41.05,41.1,174100.0,31.3119,31.3957,31.2814,31.3195,174100.0
2005-07-19 10:10:00,41.09,41.15,41.05,41.06,58400.0,31.3119,31.3576,31.2814,31.289,58400.0
2005-07-19 10:20:00,41.07,41.16,41.05,41.14,74900.0,31.2966,31.3652,31.2814,31.35,74900.0
2005-07-19 10:30:00,41.13,41.15,41.05,41.13,114700.0,31.3424,31.3576,31.2814,31.3424,114700.0
2005-07-19 10:40:00,41.14,41.16,41.09,41.1,39100.0,31.35,31.3652,31.3119,31.3195,39100.0
2005-07-19 10:50:00,41.11,41.13,41.08,41.12,47000.0,31.3271,31.3424,31.3043,31.3347,47000.0
2005-07-19 11:00:00,41.13,41.13,41.1,41.13,23900.0,31.3424,31.3424,31.3195,31.3424,23900.0
2005-07-19 11:10:00,41.13,41.14,41.08,41.09,50600.0,31.3424,31.35,31.3043,31.3119,50600.0
2005-07-19 11:20:00,41.08,41.1,41.05,41.1,52300.0,31.3043,31.3195,31.2814,31.3195,52300.0
2005-07-19 11:30:00,41.1,41.12,41.07,41.11,26100.0,31.3195,31.3347,31.2966,31.3271,26100.0
2005-07-19 11:40:00,41.11,41.15,41.05,41.11,46100.0,31.3271,31.3576,31.2814,31.3271,46100.0
2005-07-19 11:50:00,41.12,41.13,41.09,41.11,24300.0,31.3347,31.3424,31.3119,31.3271,24300.0
2005-07-19 12:00:00,41.13,41.16,41.08,41.08,29700.0,31.3424,31.3652,31.3043,31.3043,29700.0
2005-07-19 12:10:00,41.09,41.12,41.08,41.11,22500.0,31.3119,31.3347,31.3043,31.3271,22500.0
2005-07-19 12:20:00,41.11,41.14,41.1,41.12,29400.0,31.3271,31.35,31.3195,31.3347,29400.0
2005-07-19 12:30:00,41.11,41.2,41.1,41.19,39700.0,31.3271,31.3957,31.3195,31.3881,39700.0
2005-07-19 12:40:00,41.18,41.22,41.16,41.22,31500.0,31.3805,31.4109,31.3652,31.4109,31500.0
2005-07-19 12:50:00,41.22,41.47,41.22,41.46,87400.0,31.4109,31.6015,31.4109,31.5938,87400.0
2005-07-19 13:00:00,41.46,41.5,41.44,41.48,36600.0,31.5938,31.6243,31.5786,31.6091,36600.0
2005-07-19 13:10:00,41.48,41.55,41.46,41.55,37700.0,31.6091,31.6624,31.5938,31.6624,37700.0
2005-07-19 13:20:00,41.55,41.69,41.51,41.54,49100.0,31.6624,31.7691,31.6319,31.6548,49100.0
2005-07-19 13:30:00,41.58,41.71,41.57,41.68,36100.0,31.6853,31.7843,31.6777,31.7615,36100.0
2005-07-19 13:40:00,41.71,41.73,41.65,41.67,41800.0,31.7843,31.7996,31.7386,31.7539,41800.0
2005-07-19 13:50:00,41.65,41.71,41.63,41.68,37600.0,31.7386,31.7843,31.7234,31.7615,37600.0
2005-07-19 14:00:00,41.68,41.72,41.64,41.71,26800.0,31.7615,31.792,31.731,31.7843,26800.0
2005-07-19 14:10:00,41.73,41.85,41.72,41.82,38900.0,31.7996,31.891,31.792,31.8682,38900.0
2005-07-19 14:20:00,41.81,41.82,41.72,41.8,46300.0,31.8605,31.8682,31.792,31.8529,46300.0
2005-07-19 14:30:00,41.8,41.86,41.78,41.78,43800.0,31.8529,31.8986,31.8377,31.8377,43800.0
2005-07-19 14:40:00,41.78,41.78,41.69,41.72,33600.0,31.8377,31.8377,31.7691,31.792,33600.0
2005-07-19 14:50:00,41.72,41.77,41.7,41.74,30700.0,31.792,31.8301,31.7767,31.8072,30700.0
2005-07-19 15:00:00,41.74,41.76,41.68,41.7,23800.0,31.8072,31.8224,31.7615,31.7767,23800.0
2005-07-19 15:10:00,41.7,41.85,41.7,41.75,57100.0,31.7767,31.891,31.7767,31.8148,57100.0
2005-07-19 15:20:00,41.76,41.79,41.63,41.75,58800.0,31.8224,31.8453,31.7234,31.8148,58800.0
2005-07-19 15:30:00,41.76,41.83,41.73,41.8,53700.0,31.8224,31.8758,31.7996,31.8529,53700.0
2005-07-19 15:40:00,41.79,41.9,41.79,41.8,82200.0,31.8453,31.9291,31.8453,31.8529,82200.0
2005-07-19 15:50:00,41.8,41.8,41.71,41.77,90700.0,31.8529,31.8529,31.7843,31.8301,90700.0
2005-07-20 09:30:00,41.96,42.24,41.83,42.13,120300.0,31.9748,32.1882,31.8758,32.1044,120300.0
2005-07-20 09:40:00,42.18,42.36,41.97,42.23,68500.0,32.1425,32.2797,31.9825,32.1806,68500.0
2005-07-20 09:50:00,42.25,42.3,42.11,42.2,51800.0,32.1958,32.2339,32.0892,32.1577,51800.0
2005-07-20 10:00:00,42.22,42.26,41.66,41.77,117300.0,32.173,32.2035,31.7462,31.8301,117300.0
2005-07-20 10:10:00,41.78,42.0,41.76,41.86,75500.0,31.8377,32.0053,31.8224,31.8986,75500.0
2005-07-20 10:20:00,41.89,42.08,41.8,41.99,76400.0,31.9215,32.0663,31.8529,31.9977,76400.0
2005-07-20 10:30:00,41.97,42.0,41.63,41.66,44900.0,31.9825,32.0053,31.7234,31.7462,44900.0
2005-07-20 10:40:00,41.66,41.85,41.58,41.79,58600.0,31.7462,31.891,31.6853,31.8453,58600.0
2005-07-20 10:50:00,41.83,42.0,41.81,41.98,53500.0,31.8758,32.0053,31.8605,31.9901,53500.0
2005-07-20 11:00:00,41.97,42.07,41.92,41.96,43100.0,31.9825,32.0587,31.9444,31.9748,43100.0
2005-07-20 11:10:00,41.98,42.18,41.91,42.17,47700.0,31.9901,32.1425,31.9367,32.1349,47700.0
2005-07-20 11:20:00,42.16,42.16,42.0,42.03,34500.0,32.1273,32.1273,32.0053,32.0282,34500.0
2005-07-20 11:30:00,42.04,42.15,42.02,42.12,47900.0,32.0358,32.1196,32.0206,32.0968,47900.0
2005-07-20 11:40:00,42.13,42.25,42.12,42.2,24800.0,32.1044,32.1958,32.0968,32.1577,24800.0
2005-07-20 11:50:00,42.2,42.28,42.2,42.26,19500.0,32.1577,32.2187,32.1577,32.2035,19500.0
2005-07-20 12:00:00,42.26,42.28,42.16,42.17,45200.0,32.2035,32.2187,32.1273,32.1349,45200.0
2005-07-20 12:10:00,42.19,42.23,42.16,42.18,23300.0,32.1501,32.1806,32.1273,32.1425,23300.0
2005-07-20 12:20:00,42.18,42.28,42.17,42.24,36400.0,32.1425,32.2187,32.1349,32.1882,36400.0
2005-07-20 12:30:00,42.27,42.29,42.25,42.27,43700.0,32.2111,32.2263,32.1958,32.2111,43700.0
2005-07-20 12:40:00,42.27,42.35,42.26,42.32,43600.0,32.2111,32.272,32.2035,32.2492,43600.0
2005-07-20 12:50:00,42.33,42.42,42.32,42.37,48000.0,32.2568,32.3254,32.2492,32.2873,48000.0
2005-07-20 13:00:00,42.37,42.38,42.26,42.29,23100.0,32.2873,32.2949,32.2035,32.2263,23100.0
2005-07-20 13:10:00,42.28,42.45,42.26,42.44,22600.0,32.2187,32.3482,32.2035,32.3406,22600.0
2005-07-20 13:20:00,42.44,42.75,42.44,42.65,77100.0,32.3406,32.5769,32.3406,32.5007,77100.0
2005-07-20 13:30:00,42.66,42.81,42.64,42.76,107600.0,32.5083,32.6226,32.493,32.5845,107600.0
2005-07-20 13:40:00,42.73,42.82,42.73,42.74,37800.0,32.5616,32.6302,32.5616,32.5692,37800.0
2005-07-20 13:50:00,42.74,42.78,42.7,42.71,51900.0,32.5692,32.5997,32.5388,32.5464,51900.0
2005-07-20 14:00:00,42.71,42.73,42.55,42.57,41400.0,32.5464,32.5616,32.4244,32.4397,41400.0
2005-07-20 14:10:00,42.57,42.6,42.51,42.52,61500.0,32.4397,32.4625,32.394,32.4016,61500.0
2005-07-20 14:20:00,42.52,42.62,42.52,42.6,47500.0,32.4016,32.4778,32.4016,32.4625,47500.0
2005-07-20 14:30:00,42.62,42.66,42.57,42.58,80000.0,32.4778,32.5083,32.4397,32.4473,80000.0
2005-07-20 14:40:00,42.58,42.65,42.55,42.65,72700.0,32.4473,32.5007,32.4244,32.5007,72700.0
2005-07-20 14:50:00,42.63,42.65,42.5,42.53,76400.0,32.4854,32.5007,32.3863,32.4092,76400.0
2005-07-20 15:00:00,42.51,42.52,42.45,42.46,57100.0,32.394,32.4016,32.3482,32.3559,57100.0
2005-07-20 15:10:00,42.46,42.46,42.25,42.34,107300.0,32.3559,32.3559,32.1958,32.2644,107300.0
2005-07-20 15:20:00,42.33,42.35,42.29,42.31,97800.0,32.2568,32.272,32.2263,32.2416,97800.0
2005-07-20 15:30:00,42.31,42.34,42.11,42.16,182400.0,32.2416,32.2644,32.0892,32.1273,182400.0
2005-07-20 15:40:00,42.16,42.3,42.15,42.26,226000.0,32.1273,32.2339,32.1196,32.2035,226000.0
2005-07-20 15:50:00,42.26,42.27,42.18,42.21,225300.0,32.2035,32.2111,32.1425,32.1654,225300.0
2005-07-21 09:30:00,41.63,41.65,41.01,41.35,246500.0,31.7234,31.7386,31.2509,31.51,246500.0
2005-07-21 09:40:00,41.35,41.56,41.02,41.04,163200.0,31.51,31.67,31.2585,31.2738,163200.0
2005-07-21 09:50:00,41.05,41.34,41.0,41.31,291900.0,31.2814,31.5024,31.2433,31.4795,291900.0
2005-07-21 10:00:00,41.32,41.4,41.11,41.13,156300.0,31.4871,31.5481,31.3271,31.3424,156300.0
2005-07-21 10:10:00,41.12,41.19,40.91,40.97,222900.0,31.3347,31.3881,31.1747,31.2204,222900.0
2005-07-21 10:20:00,40.96,41.0,40.6,40.99,209500.0,31.2128,31.2433,30.9385,31.2357,209500.0
2005-07-21 10:30:00,40.98,40.98,40.8,40.8,150800.0,31.2281,31.2281,31.0909,31.0909,150800.0
2005-07-21 10:40:00,40.8,40.81,40.72,40.75,146600.0,31.0909,31.0985,31.0299,31.0528,146600.0
2005-07-21 10:50:00,40.75,40.76,40.67,40.7,132900.0,31.0528,31.0604,30.9918,31.0147,132900.0
2005-07-21 11:00:00,40.71,40.76,40.54,40.61,163200.0,31.0223,31.0604,30.8928,30.9461,163200.0
2005-07-21 11:10:00,40.62,40.68,40.6,40.63,193100.0,30.9537,30.9994,30.9385,30.9613,193100.0
2005-07-21 11:20:00,40.63,41.13,40.63,40.95,142600.0,30.9613,31.3424,30.9613,31.2052,142600.0
2005-07-21 11:30:00,40.95,41.05,40.81,41.03,78800.0,31.2052,31.2814,31.0985,31.2662,78800.0
2005-07-21 11:40:00,41.06,41.07,41.0,41.04,70500.0,31.289,31.2966,31.2433,31.2738,70500.0
2005-07-21 11:50:00,41.04,41.05,40.72,40.8,73900.0,31.2738,31.2814,31.0299,31.0909,73900.0
2005-07-21 12:00:00,40.79,40.93,40.77,40.77,76600.0,31.0833,31.19,31.068,31.068,76600.0
2005-07-21 12:10:00,40.76,40.89,40.72,40.87,44700.0,31.0604,31.1595,31.0299,31.1442,44700.0
2005-07-21 12:20:00,40.87,40.98,40.86,40.92,39000.0,31.1442,31.2281,31.1366,31.1823,39000.0
2005-07-21 12:30:00,40.92,41.04,40.92,41.04,84800.0,31.1823,31.2738,31.1823,31.2738,84800.0
2005-07-21 12:40:00,41.04,41.18,41.02,41.08,75200.0,31.2738,31.3805,31.2585,31.3043,75200.0
2005-07-21 12:50:00,41.08,41.31,41.06,41.3,69300.0,31.3043,31.4795,31.289,31.4719,69300.0
2005-07-21 13:00:00,41.3,41.46,41.26,41.29,64000.0,31.4719,31.5938,31.4414,31.4643,64000.0
2005-07-21 13:10:00,41.31,41.34,41.08,41.14,49600.0,31.4795,31.5024,31.3043,31.35,49600.0
2005-07-21 13:20:00,41.14,41.3,41.14,41.25,38200.0,31.35,31.4719,31.35,31.4338,38200.0
2005-07-21 13:30:00,41.26,41.4,41.25,41.26,54900.0,31.4414,31.5481,31.4338,31.4414,54900.0
2005-07-21 13:40:00,41.27,41.31,41.19,41.23,36200.0,31.449,31.4795,31.3881,31.4186,36200.0
2005-07-21 13:50:00,41.23,41.26,41.17,41.19,82600.0,31.4186,31.4414,31.3728,31.3881,82600.0
2005-07-21 14:00:00,41.19,41.2,41.13,41.16,49700.0,31.3881,31.3957,31.3424,31.3652,49700.0
2005-07-21 14:10:00,41.17,41.23,41.1,41.23,78400.0,31.3728,31.4186,31.3195,31.4186,78400.0
2005-07-21 14:20:00,41.22,41.24,41.06,41.07,51600.0,31.4109,31.4262,31.289,31.2966,51600.0
2005-07-21 14:30:00,41.07,41.13,40.97,40.98,67200.0,31.2966,31.3424,31.2204,31.2281,67200.0
2005-07-21 14:40:00,40.98,41.07,40.97,41.01,57900.0,31.2281,31.2966,31.2204,31.2509,57900.0
2005-07-21 14:50:00,40.99,41.0,40.8,40.83,124000.0,31.2357,31.2433,31.0909,31.1138,124000.0
2005-07-21 15:00:00,40.84,40.94,40.8,40.87,89900.0,31.1214,31.1976,31.0909,31.1442,89900.0
2005-07-21 15:10:00,40.88,40.97,40.82,40.93,88300.0,31.1519,31.2204,31.1061,31.19,88300.0
2005-07-21 15:20:00,40.94,40.96,40.86,40.96,82700.0,31.1976,31.2128,31.1366,31.2128,82700.0
2005-07-21 15:30:00,40.96,40.96,40.9,40.93,105600.0,31.2128,31.2128,31.1671,31.19,105600.0
2005-07-21 15:40:00,40.94,40.96,40.88,40.93,147300.0,31.1976,31.2128,31.1519,31.19,147300.0
2005-07-21 15:50:00,40.94,40.94,40.81,40.82,157400.0,31.1976,31.1976,31.0985,31.1061,157400.0
2005-07-22 09:30:00,41.3,41.35,40.89,41.25,114300.0,31.4719,31.51,31.1595,31.4338,114300.0
2005-07-22 09:40:00,41.26,41.39,41.21,41.28,79700.0,31.4414,31.5405,31.4033,31.4567,79700.0
2005-07-22 09:50:00,41.28,41.38,41.27,41.28,141300.0,31.4567,31.5329,31.449,31.4567,141300.0
2005-07-22 10:00:00,41.3,41.37,41.24,41.32,84600.0,31.4719,31.5253,31.4262,31.4871,84600.0
2005-07-22 10:10:00,41.34,41.46,41.3,41.37,106400.0,31.5024,31.5938,31.4719,31.5253,106400.0
2005-07-22 10:20:00,41.37,41.38,41.32,41.34,96200.0,31.5253,31.5329,31.4871,31.5024,96200.0
2005-07-22 10:30:00,41.34,41.35,41.03,41.23,142200.0,31.5024,31.51,31.2662,31.4186,142200.0
2005-07-22 10:40:00,41.19,41.27,40.89,41.01,95200.0,31.3881,31.449,31.1595,31.2509,95200.0
2005-07-22 10:50:00,41.01,41.14,41.01,41.1,58600.0,31.2509,31.35,31.2509,31.3195,58600.0
2005-07-22 11:00:00,41.1,41.48,41.1,41.43,90300.0,31.3195,31.6091,31.3195,31.571,90300.0
2005-07-22 11:10:00,41.4,41.62,41.39,41.51,114800.0,31.5481,31.7158,31.5405,31.6319,114800.0
2005-07-22 11:20:00,41.5,41.51,41.33,41.36,52000.0,31.6243,31.6319,31.4948,31.5176,52000.0
2005-07-22 11:30:00,41.36,41.52,41.35,41.41,51900.0,31.5176,31.6396,31.51,31.5557,51900.0
2005-07-22 11:40:00,41.43,41.55,41.42,41.52,45100.0,31.571,31.6624,31.5634,31.6396,45100.0
2005-07-22 11:50:00,41.52,41.59,41.51,41.56,26900.0,31.6396,31.6929,31.6319,31.67,26900.0
2005-07-22 12:00:00,41.56,41.59,41.49,41.58,39000.0,31.67,31.6929,31.6167,31.6853,39000.0
2005-07-22 12:10:00,41.58,41.79,41.58,41.76,62500.0,31.6853,31.8453,31.6853,31.8224,62500.0
2005-07-22 12:20:00,41.77,41.87,41.73,41.74,48500.0,31.8301,31.9063,31.7996,31.8072,48500.0
2005-07-22 12:30:00,41.72,41.73,41.64,41.7,17400.0,31.792,31.7996,31.731,31.7767,17400.0
2005-07-22 12:40:00,41.69,41.74,41.65,41.74,41300.0,31.7691,31.8072,31.7386,31.8072,41300.0
2005-07-22 12:50:00,41.73,41.73,41.64,41.68,31100.0,31.7996,31.7996,31.731,31.7615,31100.0
2005-07-22 13:00:00,41.68,41.7,41.64,41.7,22400.0,31.7615,31.7767,31.731,31.7767,22400.0
2005-07-22 13:10:00,41.7,41.77,41.69,41.77,30400.0,31.7767,31.8301,31.7691,31.8301,30400.0
2005-07-22 13:20:00,41.78,41.82,41.77,41.79,29400.0,31.8377,31.8682,31.8301,31.8453,29400.0
2005-07-22 13:30:00,41.79,41.87,41.78,41.85,61600.0,31.8453,31.9063,31.8377,31.891,61600.0
2005-07-22 13:40:00,41.85,41.87,41.78,41.78,53600.0,31.891,31.9063,31.8377,31.8377,53600.0
2005-07-22 13:50:00,41.78,41.82,41.7,41.81,59200.0,31.8377,31.8682,31.7767,31.8605,59200.0
2005-07-22 14:00:00,41.81,41.82,41.62,41.68,44200.0,31.8605,31.8682,31.7158,31.7615,44200.0
2005-07-22 14:10:00,41.68,41.74,41.68,41.74,17800.0,31.7615,31.8072,31.7615,31.8072,17800.0
2005-07-22 14:20:00,41.74,41.78,41.65,41.65,37700.0,31.8072,31.8377,31.7386,31.7386,37700.0
2005-07-22 14:30:00,41.65,41.72,41.58,41.72,115600.0,31.7386,31.792,31.6853,31.792,115600.0
2005-07-22 14:40:00,41.72,41.8,41.72,41.74,41200.0,31.792,31.8529,31.792,31.8072,41200.0
2005-07-22 14:50:00,41.74,41.83,41.74,41.79,55300.0,31.8072,31.8758,31.8072,31.8453,55300.0
2005-07-22 15:00:00,41.8,41.8,41.69,41.72,28100.0,31.8529,31.8529,31.7691,31.792,28100.0
2005-07-22 15:10:00,41.72,41.76,41.7,41.74,31700.0,31.792,31.8224,31.7767,31.8072,31700.0
2005-07-22 15:20:00,41.74,41.76,41.73,41.75,31800.0,31.8072,31.8224,31.7996,31.8148,31800.0
2005-07-22 15:30:00,41.76,41.76,41.59,41.63,92700.0,31.8224,31.8224,31.6929,31.7234,92700.0
2005-07-22 15:40:00,41.63,41.86,41.63,41.86,105900.0,31.7234,31.8986,31.7234,31.8986,105900.0
2005-07-22 15:50:00,41.86,41.96,41.84,41.95,118100.0,31.8986,31.9748,31.8834,31.9672,118100.0
2005-07-25 09:30:00,41.95,41.98,41.66,41.66,107600.0,31.9672,31.9901,31.7462,31.7462,107600.0
2005-07-25 09:40:00,41.65,41.89,41.41,41.81,71000.0,31.7386,31.9215,31.5557,31.8605,71000.0
2005-07-25 09:50:00,41.82,41.87,41.61,41.76,44400.0,31.8682,31.9063,31.7081,31.8224,44400.0
2005-07-25 10:00:00,41.75,41.96,41.54,41.54,135700.0,31.8148,31.9748,31.6548,31.6548,135700.0
2005-07-25 10:10:00,41.54,41.79,41.54,41.72,55100.0,31.6548,31.8453,31.6548,31.792,55100.0
2005-07-25 10:20:00,41.72,41.9,41.72,41.9,45400.0,31.792,31.9291,31.792,31.9291,45400.0
2005-07-25 10:30:00,41.9,41.99,41.83,41.98,46400.0,31.9291,31.9977,31.8758,31.9901,46400.0
2005-07-25 10:40:00,41.96,42.17,41.95,42.08,58900.0,31.9748,32.1349,31.9672,32.0663,58900.0
2005-07-25 10:50:00,42.09,42.19,41.91,42.18,39500.0,32.0739,32.1501,31.9367,32.1425,39500.0
2005-07-25 11:00:00,42.18,42.18,41.91,42.03,44800.0,32.1425,32.1425,31.9367,32.0282,44800.0
2005-07-25 11:10:00,42.01,42.02,41.93,41.96,31000.0,32.013,32.0206,31.952,31.9748,31000.0
2005-07-25 11:20:00,41.96,41.96,41.69,41.72,54900.0,31.9748,31.9748,31.7691,31.792,54900.0
2005-07-25 11:30:00,41.73,41.81,41.64,41.64,42900.0,31.7996,31.8605,31.731,31.731,42900.0
2005-07-25 11:40:00,41.62,41.73,41.57,41.58,35700.0,31.7158,31.7996,31.6777,31.6853,35700.0
2005-07-25 11:50:00,41.57,41.58,41.42,41.48,50800.0,31.6777,31.6853,31.5634,31.6091,50800.0
2005-07-25 12:00:00,41.48,41.51,41.4,41.47,47800.0,31.6091,31.6319,31.5481,31.6015,47800.0
2005-07-25 12:10:00,41.47,41.52,41.44,41.51,61300.0,31.6015,31.6396,31.5786,31.6319,61300.0
2005-07-25 12:20:00,41.5,41.59,41.49,41.55,43000.0,31.6243,31.6929,31.6167,31.6624,43000.0
2005-07-25 12:30:00,41.55,41.63,41.54,41.6,39000.0,31.6624,31.7234,31.6548,31.7005,39000.0
2005-07-25 12:40:00,41.59,41.7,41.58,41.64,48500.0,31.6929,31.7767,31.6853,31.731,48500.0
2005-07-25 12:50:00,41.64,41.64,41.58,41.59,42900.0,31.731,31.731,31.6853,31.6929,42900.0
2005-07-25 13:00:00,41.57,41.63,41.55,41.57,38400.0,31.6777,31.7234,31.6624,31.6777,38400.0
2005-07-25 13:10:00,41.59,41.64,41.57,41.57,22800.0,31.6929,31.731,31.6777,31.6777,22800.0
2005-07-25 13:20:00,41.58,41.61,41.53,41.55,31100.0,31.6853,31.7081,31.6472,31.6624,31100.0
2005-07-25 13:30:00,41.55,41.55,41.4,41.4,45800.0,31.6624,31.6624,31.5481,31.5481,45800.0
2005-07-25 13:40:00,41.4,41.55,41.38,41.54,36900.0,31.5481,31.6624,31.5329,31.6548,36900.0
2005-07-25 13:50:00,41.55,41.56,41.42,41.42,25100.0,31.6624,31.67,31.5634,31.5634,25100.0
2005-07-25 14:00:00,41.44,41.45,41.36,41.36,42300.0,31.5786,31.5862,31.5176,31.5176,42300.0
2005-07-25 14:10:00,41.37,41.41,41.35,41.38,26500.0,31.5253,31.5557,31.51,31.5329,26500.0
2005-07-25 14:20:00,41.38,41.38,41.23,41.29,37800.0,31.5329,31.5329,31.4186,31.4643,37800.0
2005-07-25 14:30:00,41.28,41.29,41.14,41.15,38000.0,31.4567,31.4643,31.35,31.3576,38000.0
2005-07-25 14:40:00,41.14,41.2,41.1,41.14,40300.0,31.35,31.3957,31.3195,31.35,40300.0
2005-07-25 14:50:00,41.13,41.22,41.04,41.05,36200.0,31.3424,31.4109,31.2738,31.2814,36200.0
2005-07-25 15:00:00,41.05,41.05,40.88,40.89,49500.0,31.2814,31.2814,31.1519,31.1595,49500.0
2005-07-25 15:10:00,40.89,41.0,40.89,40.96,62100.0,31.1595,31.2433,31.1595,31.2128,62100.0
2005-07-25 15:20:00,40.96,40.97,40.68,40.83,75900.0,31.2128,31.2204,30.9994,31.1138,75900.0
2005-07-25 15:30:00,40.83,40.86,40.7,40.74,147100.0,31.1138,31.1366,31.0147,31.0452,147100.0
2005-07-25 15:40:00,40.74,40.76,40.5,40.5,183000.0,31.0452,31.0604,30.8623,30.8623,183000.0
2005-07-25 15:50:00,40.49,40.56,40.42,40.55,227400.0,30.8547,30.908,30.8013,30.9004,227400.0
2005-07-26 09:30:00,40.49,40.49,39.55,39.76,290000.0,30.8547,30.8547,30.1384,30.2984,290000.0
2005-07-26 09:40:00,39.76,40.01,39.55,39.97,338900.0,30.2984,30.4889,30.1384,30.4584,338900.0
2005-07-26 09:50:00,39.97,40.43,39.94,40.25,290700.0,30.4584,30.8089,30.4355,30.6718,290700.0
2005-07-26 10:00:00,40.26,40.27,39.92,40.2,136800.0,30.6794,30.687,30.4203,30.6337,136800.0
2005-07-26 10:10:00,40.19,40.5,40.19,40.45,180500.0,30.6261,30.8623,30.6261,30.8242,180500.0
2005-07-26 10:20:00,40.44,40.47,40.19,40.31,87100.0,30.8166,30.8394,30.6261,30.7175,87100.0
2005-07-26 10:30:00,40.27,40.4,40.24,40.3,96600.0,30.687,30.7861,30.6642,30.7099,96600.0
2005-07-26 10:40:00,40.31,40.38,40.21,40.36,142300.0,30.7175,30.7708,30.6413,30.7556,142300.0
2005-07-26 10:50:00,40.37,40.45,40.32,40.35,79900.0,30.7632,30.8242,30.7251,30.748,79900.0
2005-07-26 11:00:00,40.35,40.35,40.18,40.19,57000.0,30.748,30.748,30.6184,30.6261,57000.0
2005-07-26 11:10:00,40.19,40.27,40.14,40.2,49000.0,30.6261,30.687,30.588,30.6337,49000.0
2005-07-26 11:20:00,40.19,40.2,40.0,40.12,73400.0,30.6261,30.6337,30.4813,30.5727,73400.0
2005-07-26 11:30:00,40.13,40.13,39.97,40.01,148300.0,30.5803,30.5803,30.4584,30.4889,148300.0
2005-07-26 11:40:00,40.01,40.04,39.96,39.96,53900.0,30.4889,30.5117,30.4508,30.4508,53900.0
2005-07-26 11:50:00,39.96,39.97,39.77,39.87,68100.0,30.4508,30.4584,30.306,30.3822,68100.0
2005-07-26 12:00:00,39.88,39.92,39.83,39.88,120500.0,30.3898,30.4203,30.3517,30.3898,120500.0
2005-07-26 12:10:00,39.88,40.19,39.85,39.85,115000.0,30.3898,30.6261,30.367,30.367,115000.0
2005-07-26 12:20:00,39.86,39.87,39.77,39.81,67400.0,30.3746,30.3822,30.306,30.3365,67400.0
2005-07-26 12:30:00,39.81,40.13,39.81,40.13,55400.0,30.3365,30.5803,30.3365,30.5803,55400.0
2005-07-26 12:40:00,40.13,40.47,40.12,40.46,74500.0,30.5803,30.8394,30.5727,30.8318,74500.0
2005-07-26 12:50:00,40.43,40.47,40.25,40.28,66900.0,30.8089,30.8394,30.6718,30.6946,66900.0
2005-07-26 13:00:00,40.27,40.34,40.27,40.32,27500.0,30.687,30.7404,30.687,30.7251,27500.0
2005-07-26 13:10:00,40.32,40.46,40.32,40.39,45400.0,30.7251,30.8318,30.7251,30.7785,45400.0
2005-07-26 13:20:00,40.4,40.4,40.38,40.38,17500.0,30.7861,30.7861,30.7708,30.7708,17500.0
2005-07-26 13:30:00,40.38,40.4,40.36,40.4,26400.0,30.7708,30.7861,30.7556,30.7861,26400.0
2005-07-26 13:40:00,40.4,40.52,40.33,40.34,121600.0,30.7861,30.8775,30.7327,30.7404,121600.0
2005-07-26 13:50:00,40.35,40.5,40.26,40.27,132600.0,30.748,30.8623,30.6794,30.687,132600.0
2005-07-26 14:00:00,40.26,40.29,40.06,40.16,119200.0,30.6794,30.7023,30.527,30.6032,119200.0
2005-07-26 14:10:00,40.16,40.25,40.16,40.19,39900.0,30.6032,30.6718,30.6032,30.6261,39900.0
2005-07-26 14:20:00,40.19,40.24,40.11,40.24,82000.0,30.6261,30.6642,30.5651,30.6642,82000.0
2005-07-26 14:30:00,40.2,40.27,40.14,40.14,123900.0,30.6337,30.687,30.588,30.588,123900.0
2005-07-26 14:40:00,40.15,40.31,40.15,40.29,112300.0,30.5956,30.7175,30.5956,30.7023,112300.0
2005-07-26 14:50:00,40.29,40.31,40.15,40.21,52700.0,30.7023,30.7175,30.5956,30.6413,52700.0
2005-07-26 15:00:00,40.22,40.24,40.16,40.22,43900.0,30.6489,30.6642,30.6032,30.6489,43900.0
2005-07-26 15:10:00,40.22,40.27,40.19,40.23,60400.0,30.6489,30.687,30.6261,30.6565,60400.0
2005-07-26 15:20:00,40.23,40.29,40.22,40.28,69600.0,30.6565,30.7023,30.6489,30.6946,69600.0
2005-07-26 15:30:00,40.28,40.36,40.23,40.35,84700.0,30.6946,30.7556,30.6565,30.748,84700.0
2005-07-26 15:40:00,40.32,40.43,40.3,40.41,95300.0,30.7251,30.8089,30.7099,30.7937,95300.0
2005-07-26 15:50:00,40.41,40.43,40.37,40.39,73300.0,30.7937,30.8089,30.7632,30.7785,73300.0
2005-07-27 09:30:00,40.5,40.5,40.2,40.21,93800.0,30.8623,30.8623,30.6337,30.6413,93800.0
2005-07-27 09:40:00,40.22,40.43,40.12,40.12,80700.0,30.6489,30.8089,30.5727,30.5727,80700.0
2005-07-27 09:50:00,40.12,40.33,40.12,40.23,51200.0,30.5727,30.7327,30.5727,30.6565,51200.0
2005-07-27 10:00:00,40.22,40.5,40.09,40.24,157300.0,30.6489,30.8623,30.5499,30.6642,157300.0
2005-07-27 10:10:00,40.22,40.32,39.97,40.03,112900.0,30.6489,30.7251,30.4584,30.5041,112900.0
2005-07-27 10:20:00,40.05,40.08,39.77,39.94,153500.0,30.5194,30.5422,30.306,30.4355,153500.0
2005-07-27 10:30:00,39.93,40.0,39.85,39.86,65700.0,30.4279,30.4813,30.367,30.3746,65700.0
2005-07-27 10:40:00,39.86,39.94,39.83,39.89,52700.0,30.3746,30.4355,30.3517,30.3974,52700.0
2005-07-27 10:50:00,39.89,39.99,39.81,39.89,83900.0,30.3974,30.4736,30.3365,30.3974,83900.0
2005-07-27 11:00:00,39.88,40.2,39.87,40.2,59200.0,30.3898,30.6337,30.3822,30.6337,59200.0
2005-07-27 11:10:00,40.2,40.27,40.16,40.17,49000.0,30.6337,30.687,30.6032,30.6108,49000.0
2005-07-27 11:20:00,40.17,40.18,40.09,40.1,46500.0,30.6108,30.6184,30.5499,30.5575,46500.0
2005-07-27 11:30:00,40.1,40.11,40.01,40.03,61800.0,30.5575,30.5651,30.4889,30.5041,61800.0
2005-07-27 11:40:00,40.03,40.05,39.95,40.04,27800.0,30.5041,30.5194,30.4432,30.5117,27800.0
2005-07-27 11:50:00,40.05,40.19,39.93,40.14,61200.0,30.5194,30.6261,30.4279,30.588,61200.0
2005-07-27 12:00:00,40.13,40.38,40.13,40.37,70800.0,30.5803,30.7708,30.5803,30.7632,70800.0
2005-07-27 12:10:00,40.39,40.65,40.39,40.48,97600.0,30.7785,30.9766,30.7785,30.847,97600.0
2005-07-27 12:20:00,40.49,40.77,40.49,40.7,83200.0,30.8547,31.068,30.8547,31.0147,83200.0
2005-07-27 12:30:00,40.7,40.75,40.56,40.56,42000.0,31.0147,31.0528,30.908,30.908,42000.0
2005-07-27 12:40:00,40.56,40.6,40.45,40.57,39600.0,30.908,30.9385,30.8242,30.9156,39600.0
2005-07-27 12:50:00,40.56,40.71,40.56,40.64,25900.0,30.908,31.0223,30.908,30.969,25900.0
2005-07-27 13:00:00,40.64,40.75,40.63,40.73,58200.0,30.969,31.0528,30.9613,31.0376,58200.0
2005-07-27 13:10:00,40.72,40.76,40.7,40.72,33400.0,31.0299,31.0604,31.0147,31.0299,33400.0
2005-07-27 13:20:00,40.72,40.82,40.71,40.73,35800.0,31.0299,31.1061,31.0223,31.0376,35800.0
2005-07-27 13:30:00,40.73,40.74,40.64,40.65,34600.0,31.0376,31.0452,30.969,30.9766,34600.0
2005-07-27 13:40:00,40.66,40.72,40.6,40.67,24800.0,30.9842,31.0299,30.9385,30.9918,24800.0
2005-07-27 13:50:00,40.66,40.75,40.66,40.71,28700.0,30.9842,31.0528,30.9842,31.0223,28700.0
2005-07-27 14:00:00,40.71,40.75,40.63,40.75,95800.0,31.0223,31.0528,30.9613,31.0528,95800.0
2005-07-27 14:10:00,40.74,40.82,40.7,40.81,34800.0,31.0452,31.1061,31.0147,31.0985,34800.0
2005-07-27 14:20:00,40.81,40.85,40.77,40.82,34200.0,31.0985,31.129,31.068,31.1061,34200.0
2005-07-27 14:30:00,40.82,40.95,40.79,40.93,46800.0,31.1061,31.2052,31.0833,31.19,46800.0
2005-07-27 14:40:00,40.92,40.94,40.85,40.92,36800.0,31.1823,31.1976,31.129,31.1823,36800.0
2005-07-27 14:50:00,40.92,41.09,40.92,40.96,73400.0,31.1823,31.3119,31.1823,31.2128,73400.0
2005-07-27 15:00:00,40.96,40.97,40.85,40.87,30900.0,31.2128,31.2204,31.129,31.1442,30900.0
2005-07-27 15:10:00,40.88,40.94,40.87,40.93,55800.0,31.1519,31.1976,31.1442,31.19,55800.0
2005-07-27 15:20:00,40.93,40.97,40.91,40.96,55700.0,31.19,31.2204,31.1747,31.2128,55700.0
2005-07-27 15:30:00,40.96,40.96,40.88,40.91,48900.0,31.2128,31.2128,31.1519,31.1747,48900.0
2005-07-27 15:40:00,40.92,40.95,40.68,40.81,103500.0,31.1823,31.2052,30.9994,31.0985,103500.0
2005-07-27 15:50:00,40.81,40.97,40.81,40.95,90900.0,31.0985,31.2204,31.0985,31.2052,90900.0
2005-07-28 09:30:00,41.45,41.5,41.3,41.3,85900.0,31.5862,31.6243,31.4719,31.4719,85900.0
2005-07-28 09:40:00,41.31,41.72,41.3,41.62,138400.0,31.4795,31.792,31.4719,31.7158,138400.0
2005-07-28 09:50:00,41.61,41.67,41.58,41.67,70400.0,31.7081,31.7539,31.6853,31.7539,70400.0
2005-07-28 10:00:00,41.67,41.7,41.34,41.35,67500.0,31.7539,31.7767,31.5024,31.51,67500.0
2005-07-28 10:10:00,41.34,41.42,41.22,41.36,49100.0,31.5024,31.5634,31.4109,31.5176,49100.0
2005-07-28 10:20:00,41.36,41.48,41.31,41.4,44900.0,31.5176,31.6091,31.4795,31.5481,44900.0
2005-07-28 10:30:00,41.43,41.51,41.37,41.47,25600.0,31.571,31.6319,31.5253,31.6015,25600.0
2005-07-28 10:40:00,41.43,41.46,41.32,41.39,61900.0,31.571,31.5938,31.4871,31.5405,61900.0
2005-07-28 10:50:00,41.4,41.52,41.4,41.45,42000.0,31.5481,31.6396,31.5481,31.5862,42000.0
2005-07-28 11:00:00,41.46,41.6,41.46,41.6,43200.0,31.5938,31.7005,31.5938,31.7005,43200.0
2005-07-28 11:10:00,41.58,41.59,41.49,41.57,30300.0,31.6853,31.6929,31.6167,31.6777,30300.0
2005-07-28 11:20:00,41.55,41.61,41.51,41.51,23900.0,31.6624,31.7081,31.6319,31.6319,23900.0
2005-07-28 11:30:00,41.5,41.58,41.47,41.51,19300.0,31.6243,31.6853,31.6015,31.6319,19300.0
2005-07-28 11:40:00,41.5,41.7,41.49,41.69,54100.0,31.6243,31.7767,31.6167,31.7691,54100.0
2005-07-28 11:50:00,41.69,41.76,41.57,41.76,49900.0,31.7691,31.8224,31.6777,31.8224,49900.0
2005-07-28 12:00:00,41.76,41.79,41.73,41.77,43800.0,31.8224,31.8453,31.7996,31.8301,43800.0
2005-07-28 12:10:00,41.77,41.8,41.7,41.79,67300.0,31.8301,31.8529,31.7767,31.8453,67300.0
2005-07-28 12:20:00,41.79,41.89,41.76,41.77,73400.0,31.8453,31.9215,31.8224,31.8301,73400.0
2005-07-28 12:30:00,41.76,41.81,41.7,41.72,40600.0,31.8224,31.8605,31.7767,31.792,40600.0
2005-07-28 12:40:00,41.7,41.79,41.7,41.78,37500.0,31.7767,31.8453,31.7767,31.8377,37500.0
2005-07-28 12:50:00,41.8,41.85,41.61,41.77,48200.0,31.8529,31.891,31.7081,31.8301,48200.0
2005-07-28 13:00:00,41.78,41.81,41.77,41.8,27600.0,31.8377,31.8605,31.8301,31.8529,27600.0
2005-07-28 13:10:00,41.82,41.87,41.77,41.87,41500.0,31.8682,31.9063,31.8301,31.9063,41500.0
2005-07-28 13:20:00,41.87,41.9,41.86,41.87,57900.0,31.9063,31.9291,31.8986,31.9063,57900.0
2005-07-28 13:30:00,41.87,42.0,41.86,41.94,56800.0,31.9063,32.0053,31.8986,31.9596,56800.0
2005-07-28 13:40:00,41.93,41.98,41.91,41.93,22900.0,31.952,31.9901,31.9367,31.952,22900.0
2005-07-28 13:50:00,41.92,41.95,41.85,41.91,34100.0,31.9444,31.9672,31.891,31.9367,34100.0
2005-07-28 14:00:00,41.91,41.94,41.89,41.94,29900.0,31.9367,31.9596,31.9215,31.9596,29900.0
2005-07-28 14:10:00,41.94,42.0,41.94,41.98,36700.0,31.9596,32.0053,31.9596,31.9901,36700.0
2005-07-28 14:20:00,41.98,42.0,41.97,41.99,38600.0,31.9901,32.0053,31.9825,31.9977,38600.0
2005-07-28 14:30:00,41.99,42.1,41.96,42.1,85900.0,31.9977,32.0815,31.9748,32.0815,85900.0
2005-07-28 14:40:00,42.1,42.15,42.02,42.12,51900.0,32.0815,32.1196,32.0206,32.0968,51900.0
2005-07-28 14:50:00,42.12,42.22,42.11,42.19,53700.0,32.0968,32.173,32.0892,32.1501,53700.0
2005-07-28 15:00:00,42.18,42.22,42.1,42.17,58500.0,32.1425,32.173,32.0815,32.1349,58500.0
2005-07-28 15:10:00,42.16,42.21,42.14,42.19,63700.0,32.1273,32.1654,32.112,32.1501,63700.0
2005-07-28 15:20:00,42.2,42.24,42.16,42.22,89900.0,32.1577,32.1882,32.1273,32.173,89900.0
2005-07-28 15:30:00,42.2,42.22,42.06,42.08,70200.0,32.1577,32.173,32.0511,32.0663,70200.0
2005-07-28 15:40:00,42.08,42.08,41.94,41.95,93700.0,32.0663,32.0663,31.9596,31.9672,93700.0
2005-07-28 15:50:00,41.96,42.06,41.94,42.06,88400.0,31.9748,32.0511,31.9596,32.0511,88400.0
2005-07-29 09:30:00,42.2,42.23,41.57,41.58,75600.0,32.1577,32.1806,31.6777,31.6853,75600.0
2005-07-29 09:40:00,41.58,41.75,41.42,41.73,67100.0,31.6853,31.8148,31.5634,31.7996,67100.0
2005-07-29 09:50:00,41.72,41.78,41.59,41.66,46500.0,31.792,31.8377,31.6929,31.7462,46500.0
2005-07-29 10:00:00,41.7,41.83,41.68,41.7,65100.0,31.7767,31.8758,31.7615,31.7767,65100.0
2005-07-29 10:10:00,41.7,41.71,41.31,41.45,71900.0,31.7767,31.7843,31.4795,31.5862,71900.0
2005-07-29 10:20:00,41.44,41.48,41.29,41.32,68200.0,31.5786,31.6091,31.4643,31.4871,68200.0
2005-07-29 10:30:00,41.32,41.4,41.26,41.33,36100.0,31.4871,31.5481,31.4414,31.4948,36100.0
2005-07-29 10:40:00,41.32,41.32,41.17,41.19,30600.0,31.4871,31.4871,31.3728,31.3881,30600.0
2005-07-29 10:50:00,41.18,41.19,41.02,41.18,72500.0,31.3805,31.3881,31.2585,31.3805,72500.0
2005-07-29 11:00:00,41.17,41.25,41.16,41.19,91000.0,31.3728,31.4338,31.3652,31.3881,91000.0
2005-07-29 11:10:00,41.2,41.26,41.16,41.25,30200.0,31.3957,31.4414,31.3652,31.4338,30200.0
2005-07-29 11:20:00,41.23,41.34,41.21,41.27,25800.0,31.4186,31.5024,31.4033,31.449,25800.0
2005-07-29 11:30:00,41.27,41.27,41.08,41.09,52000.0,31.449,31.449,31.3043,31.3119,52000.0
2005-07-29 11:40:00,41.1,41.23,41.09,41.21,33100.0,31.3195,31.4186,31.3119,31.4033,33100.0
2005-07-29 11:50:00,41.19,41.27,41.17,41.18,22100.0,31.3881,31.449,31.3728,31.3805,22100.0
2005-07-29 12:00:00,41.19,41.24,41.18,41.21,71900.0,31.3881,31.4262,31.3805,31.4033,71900.0
2005-07-29 12:10:00,41.2,41.21,41.15,41.16,20200.0,31.3957,31.4033,31.3576,31.3652,20200.0
2005-07-29 12:20:00,41.16,41.27,41.15,41.24,16700.0,31.3652,31.449,31.3576,31.4262,16700.0
2005-07-29 12:30:00,41.24,41.35,41.22,41.35,23400.0,31.4262,31.51,31.4109,31.51,23400.0
2005-07-29 12:40:00,41.36,41.44,41.36,41.42,17000.0,31.5176,31.5786,31.5176,31.5634,17000.0
2005-07-29 12:50:00,41.42,41.42,41.34,41.37,17300.0,31.5634,31.5634,31.5024,31.5253,17300.0
2005-07-29 13:00:00,41.39,41.43,41.33,41.35,20400.0,31.5405,31.571,31.4948,31.51,20400.0
2005-07-29 13:10:00,41.34,41.47,41.33,41.38,21200.0,31.5024,31.6015,31.4948,31.5329,21200.0
2005-07-29 13:20:00,41.39,41.4,41.29,41.32,15400.0,31.5405,31.5481,31.4643,31.4871,15400.0
2005-07-29 13:30:00,41.31,41.33,41.23,41.25,29200.0,31.4795,31.4948,31.4186,31.4338,29200.0
2005-07-29 13:40:00,41.25,41.31,41.24,41.28,22600.0,31.4338,31.4795,31.4262,31.4567,22600.0
2005-07-29 13:50:00,41.27,41.37,41.27,41.37,22200.0,31.449,31.5253,31.449,31.5253,22200.0
2005-07-29 14:00:00,41.37,41.39,41.25,41.36,71700.0,31.5253,31.5405,31.4338,31.5176,71700.0
2005-07-29 14:10:00,41.35,41.36,41.32,41.35,17400.0,31.51,31.5176,31.4871,31.51,17400.0
2005-07-29 14:20:00,41.35,41.4,41.34,41.35,49300.0,31.51,31.5481,31.5024,31.51,49300.0
2005-07-29 14:30:00,41.35,41.35,41.3,41.3,20200.0,31.51,31.51,31.4719,31.4719,20200.0
2005-07-29 14:40:00,41.3,41.3,41.19,41.21,26600.0,31.4719,31.4719,31.3881,31.4033,26600.0
2005-07-29 14:50:00,41.21,41.27,41.19,41.24,45300.0,31.4033,31.449,31.3881,31.4262,45300.0
2005-07-29 15:00:00,41.24,41.25,41.12,41.14,36300.0,31.4262,31.4338,31.3347,31.35,36300.0
2005-07-29 15:10:00,41.15,41.16,41.02,41.05,47400.0,31.3576,31.3652,31.2585,31.2814,47400.0
2005-07-29 15:20:00,41.05,41.09,41.04,41.05,30900.0,31.2814,31.3119,31.2738,31.2814,30900.0
2005-07-29 15:30:00,41.05,41.14,41.0,41.13,45700.0,31.2814,31.35,31.2433,31.3424,45700.0
2005-07-29 15:40:00,41.13,41.19,41.07,41.08,47700.0,31.3424,31.3881,31.2966,31.3043,47700.0
2005-07-29 15:50:00,41.07,41.1,41.05,41.07,60900.0,31.2966,31.3195,31.2814,31.2966,60900.0
2005-08-01 09:30:00,41.39,41.39,40.75,41.17,112700.0,31.5405,31.5405,31.0528,31.3728,112700.0
2005-08-01 09:40:00,41.18,41.22,41.05,41.18,77000.0,31.3805,31.4109,31.2814,31.3805,77000.0
2005-08-01 09:50:00,41.2,41.24,40.96,41.05,60300.0,31.3957,31.4262,31.2128,31.2814,60300.0
2005-08-01 10:00:00,41.09,41.09,40.75,40.76,55800.0,31.3119,31.3119,31.0528,31.0604,55800.0
2005-08-01 10:10:00,40.74,40.77,40.5,40.58,137900.0,31.0452,31.068,30.8623,30.9232,137900.0
2005-08-01 10:20:00,40.58,40.61,40.5,40.59,159900.0,30.9232,30.9461,30.8623,30.9309,159900.0
2005-08-01 10:30:00,40.57,40.59,40.25,40.38,96000.0,30.9156,30.9309,30.6718,30.7708,96000.0
2005-08-01 10:40:00,40.38,40.38,40.16,40.17,101000.0,30.7708,30.7708,30.6032,30.6108,101000.0
2005-08-01 10:50:00,40.17,40.33,40.09,40.1,140900.0,30.6108,30.7327,30.5499,30.5575,140900.0
2005-08-01 11:00:00,40.1,40.23,40.1,40.13,86600.0,30.5575,30.6565,30.5575,30.5803,86600.0
2005-08-01 11:10:00,40.13,40.14,40.04,40.07,87500.0,30.5803,30.588,30.5117,30.5346,87500.0
2005-08-01 11:20:00,40.07,40.26,40.01,40.23,153000.0,30.5346,30.6794,30.4889,30.6565,153000.0
2005-08-01 11:30:00,40.23,40.39,40.23,40.38,55500.0,30.6565,30.7785,30.6565,30.7708,55500.0
2005-08-01 11:40:00,40.38,40.53,40.38,40.43,56600.0,30.7708,30.8851,30.7708,30.8089,56600.0
2005-08-01 11:50:00,40.44,40.53,40.43,40.51,30200.0,30.8166,30.8851,30.8089,30.8699,30200.0
2005-08-01 12:00:00,40.51,40.59,40.4,40.48,69600.0,30.8699,30.9309,30.7861,30.847,69600.0
2005-08-01 12:10:00,40.47,40.66,40.47,40.64,61900.0,30.8394,30.9842,30.8394,30.969,61900.0
2005-08-01 12:20:00,40.63,40.75,40.61,40.61,62300.0,30.9613,31.0528,30.9461,30.9461,62300.0
2005-08-01 12:30:00,40.61,40.75,40.6,40.74,39500.0,30.9461,31.0528,30.9385,31.0452,39500.0
2005-08-01 12:40:00,40.76,40.83,40.74,40.76,43800.0,31.0604,31.1138,31.0452,31.0604,43800.0
2005-08-01 12:50:00,40.76,40.83,40.75,40.82,41900.0,31.0604,31.1138,31.0528,31.1061,41900.0
2005-08-01 13:00:00,40.82,40.91,40.82,40.87,64200.0,31.1061,31.1747,31.1061,31.1442,64200.0
2005-08-01 13:10:00,40.89,40.92,40.83,40.87,34000.0,31.1595,31.1823,31.1138,31.1442,34000.0
2005-08-01 13:20:00,40.87,40.92,40.87,40.91,27500.0,31.1442,31.1823,31.1442,31.1747,27500.0
2005-08-01 13:30:00,40.91,40.98,40.91,40.98,29600.0,31.1747,31.2281,31.1747,31.2281,29600.0
2005-08-01 13:40:00,40.98,41.12,40.98,41.1,49900.0,31.2281,31.3347,31.2281,31.3195,49900.0
2005-08-01 13:50:00,41.11,41.25,41.11,41.21,72700.0,31.3271,31.4338,31.3271,31.4033,72700.0
2005-08-01 14:00:00,41.2,41.41,41.16,41.36,98700.0,31.3957,31.5557,31.3652,31.5176,98700.0
2005-08-01 14:10:00,41.36,41.4,41.27,41.29,77800.0,31.5176,31.5481,31.449,31.4643,77800.0
2005-08-01 14:20:00,41.3,41.41,41.25,41.25,64800.0,31.4719,31.5557,31.4338,31.4338,64800.0
2005-08-01 14:30:00,41.25,41.4,41.25,41.31,71500.0,31.4338,31.5481,31.4338,31.4795,71500.0
2005-08-01 14:40:00,41.3,41.47,41.3,41.39,53200.0,31.4719,31.6015,31.4719,31.5405,53200.0
2005-08-01 14:50:00,41.39,41.43,41.35,41.38,40300.0,31.5405,31.571,31.51,31.5329,40300.0
2005-08-01 15:00:00,41.38,41.41,41.37,41.41,31800.0,31.5329,31.5557,31.5253,31.5557,31800.0
2005-08-01 15:10:00,41.41,41.43,41.39,41.42,52400.0,31.5557,31.571,31.5405,31.5634,52400.0
2005-08-01 15:20:00,41.41,41.45,41.37,41.44,36900.0,31.5557,31.5862,31.5253,31.5786,36900.0
2005-08-01 15:30:00,41.43,41.43,41.37,41.41,51500.0,31.571,31.571,31.5253,31.5557,51500.0
2005-08-01 15:40:00,41.41,41.43,41.39,41.39,78200.0,31.5557,31.571,31.5405,31.5405,78200.0
2005-08-01 15:50:00,41.39,41.4,41.24,41.34,124300.0,31.5405,31.5481,31.4262,31.5024,124300.0
2005-08-02 09:30:00,41.4,41.44,41.12,41.29,94900.0,31.5481,31.5786,31.3347,31.4643,94900.0
2005-08-02 09:40:00,41.29,41.61,41.28,41.37,69500.0,31.4643,31.7081,31.4567,31.5253,69500.0
2005-08-02 09:50:00,41.37,41.58,41.37,41.39,45600.0,31.5253,31.6853,31.5253,31.5405,45600.0
2005-08-02 10:00:00,41.43,41.81,41.43,41.79,55200.0,31.571,31.8605,31.571,31.8453,55200.0
2005-08-02 10:10:00,41.81,41.99,41.78,41.83,69400.0,31.8605,31.9977,31.8377,31.8758,69400.0
2005-08-02 10:20:00,41.83,41.93,41.76,41.77,63300.0,31.8758,31.952,31.8224,31.8301,63300.0
2005-08-02 10:30:00,41.78,41.88,41.77,41.82,27200.0,31.8377,31.9139,31.8301,31.8682,27200.0
2005-08-02 10:40:00,41.82,41.82,41.61,41.61,27400.0,31.8682,31.8682,31.7081,31.7081,27400.0
2005-08-02 10:50:00,41.61,41.61,41.5,41.55,49100.0,31.7081,31.7081,31.6243,31.6624,49100.0
2005-08-02 11:00:00,41.56,41.57,41.47,41.48,34900.0,31.67,31.6777,31.6015,31.6091,34900.0
2005-08-02 11:10:00,41.48,41.57,41.46,41.56,36000.0,31.6091,31.6777,31.5938,31.67,36000.0
2005-08-02 11:20:00,41.59,41.6,41.53,41.56,95900.0,31.6929,31.7005,31.6472,31.67,95900.0
2005-08-02 11:30:00,41.55,41.56,41.46,41.47,33600.0,31.6624,31.67,31.5938,31.6015,33600.0
2005-08-02 11:40:00,41.47,41.51,41.47,41.49,26400.0,31.6015,31.6319,31.6015,31.6167,26400.0
2005-08-02 11:50:00,41.49,41.55,41.44,41.46,31200.0,31.6167,31.6624,31.5786,31.5938,31200.0
2005-08-02 12:00:00,41.46,41.51,41.45,41.5,34700.0,31.5938,31.6319,31.5862,31.6243,34700.0
2005-08-02 12:10:00,41.5,41.52,41.47,41.52,26600.0,31.6243,31.6396,31.6015,31.6396,26600.0
2005-08-02 12:20:00,41.52,41.56,41.5,41.52,32000.0,31.6396,31.67,31.6243,31.6396,32000.0
2005-08-02 12:30:00,41.52,41.55,41.5,41.53,7900.0,31.6396,31.6624,31.6243,31.6472,7900.0
2005-08-02 12:40:00,41.52,41.52,41.49,41.51,33100.0,31.6396,31.6396,31.6167,31.6319,33100.0
2005-08-02 12:50:00,41.51,41.51,41.45,41.46,29900.0,31.6319,31.6319,31.5862,31.5938,29900.0
2005-08-02 13:00:00,41.45,41.47,41.43,41.46,20600.0,31.5862,31.6015,31.571,31.5938,20600.0
2005-08-02 13:10:00,41.47,41.49,41.42,41.43,36100.0,31.6015,31.6167,31.5634,31.571,36100.0
2005-08-02 13:20:00,41.43,41.47,41.42,41.45,14600.0,31.571,31.6015,31.5634,31.5862,14600.0
2005-08-02 13:30:00,41.45,41.5,41.44,41.45,24200.0,31.5862,31.6243,31.5786,31.5862,24200.0
2005-08-02 13:40:00,41.45,41.47,41.42,41.42,24100.0,31.5862,31.6015,31.5634,31.5634,24100.0
2005-08-02 13:50:00,41.43,41.44,41.37,41.37,32900.0,31.571,31.5786,31.5253,31.5253,32900.0
2005-08-02 14:00:00,41.37,41.44,41.37,41.41,35600.0,31.5253,31.5786,31.5253,31.5557,35600.0
2005-08-02 14:10:00,41.41,41.5,41.41,41.48,20400.0,31.5557,31.6243,31.5557,31.6091,20400.0
2005-08-02 14:20:00,41.5,41.57,41.49,41.49,21400.0,31.6243,31.6777,31.6167,31.6167,21400.0
2005-08-02 14:30:00,41.49,41.49,41.4,41.4,22900.0,31.6167,31.6167,31.5481,31.5481,22900.0
2005-08-02 14:40:00,41.41,41.45,41.4,41.43,31900.0,31.5557,31.5862,31.5481,31.571,31900.0
2005-08-02 14:50:00,41.43,41.46,41.36,41.39,39400.0,31.571,31.5938,31.5176,31.5405,39400.0
2005-08-02 15:00:00,41.41,41.44,41.33,41.43,32300.0,31.5557,31.5786,31.4948,31.571,32300.0
2005-08-02 15:10:00,41.42,41.45,41.4,41.45,30100.0,31.5634,31.5862,31.5481,31.5862,30100.0
2005-08-02 15:20:00,41.45,41.47,41.42,41.46,34500.0,31.5862,31.6015,31.5634,31.5938,34500.0
2005-08-02 15:30:00,41.46,41.48,41.44,41.46,35300.0,31.5938,31.6091,31.5786,31.5938,35300.0
2005-08-02 15:40:00,41.46,41.62,41.46,41.61,48100.0,31.5938,31.7158,31.5938,31.7081,48100.0
2005-08-02 15:50:00,41.61,41.61,41.52,41.57,44000.0,31.7081,31.7081,31.6396,31.6777,44000.0
2005-08-03 09:30:00,41.4,41.4,41.06,41.11,64600.0,31.6177,31.6177,31.3581,31.3963,64600.0
2005-08-03 09:40:00,41.07,41.24,40.84,41.09,71500.0,31.3657,31.4955,31.1901,31.381,71500.0
2005-08-03 09:50:00,41.08,41.1,40.92,41.0,40800.0,31.3733,31.3886,31.2512,31.3123,40800.0
2005-08-03 10:00:00,41.0,41.2,40.96,41.14,49600.0,31.3123,31.465,31.2817,31.4192,49600.0
2005-08-03 10:10:00,41.13,41.13,41.0,41.06,28600.0,31.4115,31.4115,31.3123,31.3581,28600.0
2005-08-03 10:20:00,41.06,41.13,41.04,41.06,15400.0,31.3581,31.4115,31.3428,31.3581,15400.0
2005-08-03 10:30:00,41.06,41.07,41.0,41.02,22300.0,31.3581,31.3657,31.3123,31.3275,22300.0
2005-08-03 10:40:00,41.02,41.18,41.02,41.1,41700.0,31.3275,31.4497,31.3275,31.3886,41700.0
2005-08-03 10:50:00,41.1,41.18,41.04,41.04,37600.0,31.3886,31.4497,31.3428,31.3428,37600.0
2005-08-03 11:00:00,41.03,41.03,40.81,40.89,49400.0,31.3352,31.3352,31.1671,31.2282,49400.0
2005-08-03 11:10:00,40.83,41.0,40.79,40.99,44700.0,31.1824,31.3123,31.1519,31.3046,44700.0
2005-08-03 11:20:00,40.96,41.0,40.85,41.0,31500.0,31.2817,31.3123,31.1977,31.3123,31500.0
2005-08-03 11:30:00,41.0,41.08,40.99,41.07,24400.0,31.3123,31.3733,31.3046,31.3657,24400.0
2005-08-03 11:40:00,41.05,41.09,41.01,41.01,12400.0,31.3504,31.381,31.3199,31.3199,12400.0
2005-08-03 11:50:00,40.98,40.98,40.95,40.96,17800.0,31.297,31.297,31.2741,31.2817,17800.0
2005-08-03 12:00:00,40.95,41.04,40.95,41.02,13800.0,31.2741,31.3428,31.2741,31.3275,13800.0
2005-08-03 12:10:00,41.03,41.03,40.92,40.97,10500.0,31.3352,31.3352,31.2512,31.2893,10500.0
2005-08-03 12:20:00,40.97,41.09,40.96,41.08,20200.0,31.2893,31.381,31.2817,31.3733,20200.0
2005-08-03 12:30:00,41.08,41.1,41.0,41.0,27700.0,31.3733,31.3886,31.3123,31.3123,27700.0
2005-08-03 12:40:00,41.0,41.05,40.99,41.03,16300.0,31.3123,31.3504,31.3046,31.3352,16300.0
2005-08-03 12:50:00,41.06,41.08,41.01,41.03,10600.0,31.3581,31.3733,31.3199,31.3352,10600.0
2005-08-03 13:00:00,41.03,41.04,40.99,41.0,8100.0,31.3352,31.3428,31.3046,31.3123,8100.0
2005-08-03 13:10:00,41.0,41.01,40.97,40.98,11900.0,31.3123,31.3199,31.2893,31.297,11900.0
2005-08-03 13:20:00,40.98,40.99,40.93,40.93,11100.0,31.297,31.3046,31.2588,31.2588,11100.0
2005-08-03 13:30:00,40.91,40.94,40.85,40.85,22000.0,31.2435,31.2664,31.1977,31.1977,22000.0
2005-08-03 13:40:00,40.85,40.89,40.83,40.87,21100.0,31.1977,31.2282,31.1824,31.213,21100.0
2005-08-03 13:50:00,40.88,40.94,40.81,40.84,25700.0,31.2206,31.2664,31.1671,31.1901,25700.0
2005-08-03 14:00:00,40.84,40.88,40.81,40.85,16200.0,31.1901,31.2206,31.1671,31.1977,16200.0
2005-08-03 14:10:00,40.86,40.88,40.82,40.86,23500.0,31.2053,31.2206,31.1748,31.2053,23500.0
2005-08-03 14:20:00,40.86,40.86,40.76,40.76,40000.0,31.2053,31.2053,31.129,31.129,40000.0
2005-08-03 14:30:00,40.75,40.77,40.71,40.76,58900.0,31.1213,31.1366,31.0908,31.129,58900.0
2005-08-03 14:40:00,40.78,40.79,40.71,40.73,35600.0,31.1442,31.1519,31.0908,31.106,35600.0
2005-08-03 14:50:00,40.74,40.78,40.71,40.73,27300.0,31.1137,31.1442,31.0908,31.106,27300.0
2005-08-03 15:00:00,40.73,40.75,40.67,40.72,33800.0,31.106,31.1213,31.0602,31.0984,33800.0
2005-08-03 15:10:00,40.72,40.78,40.7,40.77,28600.0,31.0984,31.1442,31.0831,31.1366,28600.0
2005-08-03 15:20:00,40.76,40.79,40.67,40.69,40300.0,31.129,31.1519,31.0602,31.0755,40300.0
2005-08-03 15:30:00,40.67,40.71,40.65,40.66,26900.0,31.0602,31.0908,31.045,31.0526,26900.0
2005-08-03 15:40:00,40.67,40.73,40.66,40.73,43500.0,31.0602,31.106,31.0526,31.106,43500.0
2005-08-03 15:50:00,40.72,40.77,40.69,40.74,53600.0,31.0984,31.1366,31.0755,31.1137,53600.0
2005-08-04 09:30:00,40.3,40.4,40.25,40.25,90700.0,30.7777,30.854,30.7395,30.7395,90700.0
2005-08-04 09:40:00,40.25,40.48,40.14,40.22,75200.0,30.7395,30.9151,30.6555,30.7166,75200.0
2005-08-04 09:50:00,40.22,40.37,40.16,40.34,45800.0,30.7166,30.8311,30.6707,30.8082,45800.0
2005-08-04 10:00:00,40.34,40.39,40.21,40.32,30900.0,30.8082,30.8464,30.7089,30.7929,30900.0
2005-08-04 10:10:00,40.34,40.36,40.2,40.3,36400.0,30.8082,30.8235,30.7013,30.7777,36400.0
2005-08-04 10:20:00,40.3,40.32,40.06,40.09,35500.0,30.7777,30.7929,30.5944,30.6173,35500.0
2005-08-04 10:30:00,40.1,40.24,40.07,40.22,33300.0,30.6249,30.7318,30.602,30.7166,33300.0
2005-08-04 10:40:00,40.21,40.25,40.16,40.24,39600.0,30.7089,30.7395,30.6707,30.7318,39600.0
2005-08-04 10:50:00,40.26,40.51,40.26,40.51,44100.0,30.7471,30.938,30.7471,30.938,44100.0
2005-08-04 11:00:00,40.52,40.88,40.51,40.88,107000.0,30.9457,31.2206,30.938,31.2206,107000.0
2005-08-04 11:10:00,40.86,41.06,40.86,40.94,108400.0,31.2053,31.3581,31.2053,31.2664,108400.0
2005-08-04 11:20:00,40.94,40.96,40.78,40.8,63300.0,31.2664,31.2817,31.1442,31.1595,63300.0
2005-08-04 11:30:00,40.8,40.83,40.65,40.66,66200.0,31.1595,31.1824,31.045,31.0526,66200.0
2005-08-04 11:40:00,40.67,40.7,40.46,40.52,30500.0,31.0602,31.0831,30.8998,30.9457,30500.0
2005-08-04 11:50:00,40.53,40.66,40.4,40.4,27900.0,30.9533,31.0526,30.854,30.854,27900.0
2005-08-04 12:00:00,40.4,40.41,40.22,40.31,43200.0,30.854,30.8617,30.7166,30.7853,43200.0
2005-08-04 12:10:00,40.3,40.31,40.14,40.15,31500.0,30.7777,30.7853,30.6555,30.6631,31500.0
2005-08-04 12:20:00,40.16,40.25,40.13,40.17,23800.0,30.6707,30.7395,30.6478,30.6784,23800.0
2005-08-04 12:30:00,40.17,40.2,40.16,40.2,26000.0,30.6784,30.7013,30.6707,30.7013,26000.0
2005-08-04 12:40:00,40.19,40.21,40.13,40.13,35800.0,30.6936,30.7089,30.6478,30.6478,35800.0
2005-08-04 12:50:00,40.13,40.16,40.08,40.09,20800.0,30.6478,30.6707,30.6096,30.6173,20800.0
2005-08-04 13:00:00,40.09,40.15,40.09,40.13,21700.0,30.6173,30.6631,30.6173,30.6478,21700.0
2005-08-04 13:10:00,40.13,40.13,40.03,40.06,30800.0,30.6478,30.6478,30.5714,30.5944,30800.0
2005-08-04 13:20:00,40.07,40.27,40.06,40.27,30700.0,30.602,30.7547,30.5944,30.7547,30700.0
2005-08-04 13:30:00,40.27,40.3,40.2,40.24,46500.0,30.7547,30.7777,30.7013,30.7318,46500.0
2005-08-04 13:40:00,40.25,40.25,40.17,40.19,79400.0,30.7395,30.7395,30.6784,30.6936,79400.0
2005-08-04 13:50:00,40.18,40.19,40.14,40.17,57400.0,30.686,30.6936,30.6555,30.6784,57400.0
2005-08-04 14:00:00,40.16,40.19,40.15,40.18,77900.0,30.6707,30.6936,30.6631,30.686,77900.0
2005-08-04 14:10:00,40.19,40.2,40.14,40.18,82900.0,30.6936,30.7013,30.6555,30.686,82900.0
2005-08-04 14:20:00,40.15,40.26,40.11,40.2,64300.0,30.6631,30.7471,30.6325,30.7013,64300.0
2005-08-04 14:30:00,40.19,40.27,40.19,40.27,31900.0,30.6936,30.7547,30.6936,30.7547,31900.0
2005-08-04 14:40:00,40.26,40.39,40.23,40.27,50200.0,30.7471,30.8464,30.7242,30.7547,50200.0
2005-08-04 14:50:00,40.27,40.4,40.22,40.29,58500.0,30.7547,30.854,30.7166,30.77,58500.0
2005-08-04 15:00:00,40.27,40.41,40.27,40.4,90000.0,30.7547,30.8617,30.7547,30.854,90000.0
2005-08-04 15:10:00,40.39,40.42,40.32,40.36,77200.0,30.8464,30.8693,30.7929,30.8235,77200.0
2005-08-04 15:20:00,40.36,40.44,40.36,40.41,72600.0,30.8235,30.8846,30.8235,30.8617,72600.0
2005-08-04 15:30:00,40.41,40.43,40.38,40.38,28700.0,30.8617,30.8769,30.8387,30.8387,28700.0
2005-08-04 15:40:00,40.39,40.44,40.29,40.3,190900.0,30.8464,30.8846,30.77,30.7777,190900.0
2005-08-04 15:50:00,40.3,40.43,40.3,40.43,315300.0,30.7777,30.8769,30.7777,30.8769,315300.0
2005-08-05 09:30:00,40.0,40.01,39.91,39.92,114000.0,30.5485,30.5562,30.4798,30.4874,114000.0
2005-08-05 09:40:00,39.93,39.93,39.53,39.54,275500.0,30.4951,30.4951,30.1896,30.1972,275500.0
2005-08-05 09:50:00,39.54,39.82,39.06,39.09,241500.0,30.1972,30.4111,29.8306,29.8536,241500.0
2005-08-05 10:00:00,39.15,39.2,38.7,38.71,342400.0,29.8994,29.9376,29.5557,29.5633,342400.0
2005-08-05 10:10:00,38.71,39.2,38.69,38.96,208500.0,29.5633,29.9376,29.5481,29.7543,208500.0
2005-08-05 10:20:00,39.1,39.14,38.88,38.88,214100.0,29.8612,29.8917,29.6932,29.6932,214100.0
2005-08-05 10:30:00,38.9,39.0,38.83,38.89,275900.0,29.7085,29.7848,29.655,29.7008,275900.0
2005-08-05 10:40:00,38.9,38.9,38.31,38.34,153800.0,29.7085,29.7085,29.2579,29.2808,153800.0
2005-08-05 10:50:00,38.4,38.44,38.0,38.14,231600.0,29.3266,29.3571,29.0211,29.128,231600.0
2005-08-05 11:00:00,38.15,38.16,37.5,38.03,450800.0,29.1357,29.1433,28.6393,29.044,450800.0
2005-08-05 11:10:00,38.03,38.05,37.91,37.93,276800.0,29.044,29.0593,28.9524,28.9677,276800.0
2005-08-05 11:20:00,37.93,37.97,37.79,37.79,188400.0,28.9677,28.9982,28.8607,28.8607,188400.0
2005-08-05 11:30:00,37.8,38.05,37.52,37.53,285900.0,28.8684,29.0593,28.6545,28.6622,285900.0
2005-08-05 11:40:00,37.53,38.05,37.27,37.38,212500.0,28.6622,29.0593,28.4636,28.5476,212500.0
2005-08-05 11:50:00,37.39,37.7,37.35,37.6,224100.0,28.5552,28.792,28.5247,28.7156,224100.0
2005-08-05 12:00:00,37.62,37.74,37.62,37.66,174000.0,28.7309,28.8225,28.7309,28.7614,174000.0
2005-08-05 12:10:00,37.65,37.76,37.59,37.65,124500.0,28.7538,28.8378,28.708,28.7538,124500.0
2005-08-05 12:20:00,37.64,38.04,37.63,38.02,115600.0,28.7462,29.0517,28.7385,29.0364,115600.0
2005-08-05 12:30:00,38.02,38.05,37.79,37.95,152300.0,29.0364,29.0593,28.8607,28.9829,152300.0
2005-08-05 12:40:00,37.95,38.0,37.91,37.95,209600.0,28.9829,29.0211,28.9524,28.9829,209600.0
2005-08-05 12:50:00,37.95,38.04,37.93,38.01,104000.0,28.9829,29.0517,28.9677,29.0287,104000.0
2005-08-05 13:00:00,38.01,38.11,37.96,38.06,85400.0,29.0287,29.1051,28.9906,29.0669,85400.0
2005-08-05 13:10:00,38.07,38.15,38.02,38.11,97100.0,29.0746,29.1357,29.0364,29.1051,97100.0
2005-08-05 13:20:00,38.09,38.14,38.02,38.07,76200.0,29.0898,29.128,29.0364,29.0746,76200.0
2005-08-05 13:30:00,38.07,38.11,38.02,38.08,122400.0,29.0746,29.1051,29.0364,29.0822,122400.0
2005-08-05 13:40:00,38.08,38.08,37.96,38.05,71800.0,29.0822,29.0822,28.9906,29.0593,71800.0
2005-08-05 13:50:00,38.05,38.07,38.0,38.01,26200.0,29.0593,29.0746,29.0211,29.0287,26200.0
2005-08-05 14:00:00,38.01,38.02,37.9,37.91,41100.0,29.0287,29.0364,28.9447,28.9524,41100.0
2005-08-05 14:10:00,37.9,37.95,37.63,37.74,196300.0,28.9447,28.9829,28.7385,28.8225,196300.0
2005-08-05 14:20:00,37.74,37.87,37.72,37.75,72500.0,28.8225,28.9218,28.8073,28.8302,72500.0
2005-08-05 14:30:00,37.75,37.86,37.72,37.84,82000.0,28.8302,28.9142,28.8073,28.8989,82000.0
2005-08-05 14:40:00,37.84,37.92,37.82,37.91,153300.0,28.8989,28.96,28.8836,28.9524,153300.0
2005-08-05 14:50:00,37.9,38.15,37.9,38.09,125000.0,28.9447,29.1357,28.9447,29.0898,125000.0
2005-08-05 15:00:00,38.1,38.38,38.1,38.35,121600.0,29.0975,29.3113,29.0975,29.2884,121600.0
2005-08-05 15:10:00,38.36,38.41,38.21,38.25,116100.0,29.296,29.3342,29.1815,29.212,116100.0
2005-08-05 15:20:00,38.24,38.36,38.24,38.36,147500.0,29.2044,29.296,29.2044,29.296,147500.0
2005-08-05 15:30:00,38.36,38.41,38.3,38.39,160800.0,29.296,29.3342,29.2502,29.319,160800.0
2005-08-05 15:40:00,38.4,38.51,38.25,38.46,203400.0,29.3266,29.4106,29.212,29.3724,203400.0
2005-08-05 15:50:00,38.46,38.51,38.35,38.43,143800.0,29.3724,29.4106,29.2884,29.3495,143800.0
2005-08-08 09:30:00,37.68,38.01,37.68,37.99,166500.0,28.7767,29.0287,28.7767,29.0135,166500.0
2005-08-08 09:40:00,37.96,38.08,37.88,38.04,195200.0,28.9906,29.0822,28.9295,29.0517,195200.0
2005-08-08 09:50:00,38.05,38.3,37.95,38.3,205500.0,29.0593,29.2502,28.9829,29.2502,205500.0
2005-08-08 10:00:00,38.3,38.39,38.2,38.23,121700.0,29.2502,29.319,29.1739,29.1968,121700.0
2005-08-08 10:10:00,38.23,38.24,37.77,37.78,126800.0,29.1968,29.2044,28.8455,28.8531,126800.0
2005-08-08 10:20:00,37.8,37.87,37.71,37.83,114000.0,28.8684,28.9218,28.7996,28.8913,114000.0
2005-08-08 10:30:00,37.82,37.85,37.52,37.55,99400.0,28.8836,28.9066,28.6545,28.6774,99400.0
2005-08-08 10:40:00,37.52,37.6,37.33,37.43,156300.0,28.6545,28.7156,28.5094,28.5858,156300.0
2005-08-08 10:50:00,37.41,37.41,36.69,36.71,267300.0,28.5705,28.5705,28.0206,28.0359,267300.0
2005-08-08 11:00:00,36.7,37.09,36.62,36.99,190500.0,28.0283,28.3261,27.9672,28.2498,190500.0
2005-08-08 11:10:00,36.97,37.07,36.8,36.81,192200.0,28.2345,28.3109,28.1047,28.1123,192200.0
2005-08-08 11:20:00,36.8,36.88,36.59,36.71,194700.0,28.1047,28.1658,27.9443,28.0359,194700.0
2005-08-08 11:30:00,36.71,36.95,36.71,36.85,182500.0,28.0359,28.2192,28.0359,28.1428,182500.0
2005-08-08 11:40:00,36.85,36.97,36.84,36.87,244500.0,28.1428,28.2345,28.1352,28.1581,244500.0
2005-08-08 11:50:00,36.8,36.88,36.8,36.85,101700.0,28.1047,28.1658,28.1047,28.1428,101700.0
2005-08-08 12:00:00,36.85,36.85,36.74,36.77,152100.0,28.1428,28.1428,28.0588,28.0817,152100.0
2005-08-08 12:10:00,36.76,36.79,36.64,36.64,83800.0,28.0741,28.097,27.9825,27.9825,83800.0
2005-08-08 12:20:00,36.67,36.75,36.39,36.52,84300.0,28.0054,28.0665,27.7915,27.8908,84300.0
2005-08-08 12:30:00,36.48,36.62,36.44,36.61,109900.0,27.8603,27.9672,27.8297,27.9595,109900.0
2005-08-08 12:40:00,36.62,36.74,36.54,36.74,138100.0,27.9672,28.0588,27.9061,28.0588,138100.0
2005-08-08 12:50:00,36.74,36.8,36.7,36.79,85400.0,28.0588,28.1047,28.0283,28.097,85400.0
2005-08-08 13:00:00,36.79,36.81,36.66,36.69,124900.0,28.097,28.1123,27.9977,28.0206,124900.0
2005-08-08 13:10:00,36.67,36.8,36.44,36.69,129300.0,28.0054,28.1047,27.8297,28.0206,129300.0
2005-08-08 13:20:00,36.69,36.74,36.51,36.52,85400.0,28.0206,28.0588,27.8832,27.8908,85400.0
2005-08-08 13:30:00,36.52,36.62,36.49,36.55,107600.0,27.8908,27.9672,27.8679,27.9137,107600.0
2005-08-08 13:40:00,36.57,36.78,36.49,36.76,83000.0,27.929,28.0894,27.8679,28.0741,83000.0
2005-08-08 13:50:00,36.75,36.76,36.44,36.5,77200.0,28.0665,28.0741,27.8297,27.8755,77200.0
2005-08-08 14:00:00,36.5,36.51,36.4,36.45,99000.0,27.8755,27.8832,27.7992,27.8374,99000.0
2005-08-08 14:10:00,36.45,36.48,36.32,36.38,91700.0,27.8374,27.8603,27.7381,27.7839,91700.0
2005-08-08 14:20:00,36.38,36.45,36.19,36.21,105200.0,27.7839,27.8374,27.6388,27.6541,105200.0
2005-08-08 14:30:00,36.22,36.47,36.2,36.38,97500.0,27.6617,27.8526,27.6464,27.7839,97500.0
2005-08-08 14:40:00,36.36,36.36,36.09,36.16,86500.0,27.7686,27.7686,27.5624,27.6159,86500.0
2005-08-08 14:50:00,36.18,36.48,36.14,36.44,54500.0,27.6312,27.8603,27.6006,27.8297,54500.0
2005-08-08 15:00:00,36.46,36.57,36.41,36.56,74800.0,27.845,27.929,27.8068,27.9214,74800.0
2005-08-08 15:10:00,36.55,36.63,36.49,36.56,106100.0,27.9137,27.9748,27.8679,27.9214,106100.0
2005-08-08 15:20:00,36.57,36.6,36.41,36.52,82000.0,27.929,27.9519,27.8068,27.8908,82000.0
2005-08-08 15:30:00,36.51,36.7,36.51,36.69,122300.0,27.8832,28.0283,27.8832,28.0206,122300.0
2005-08-08 15:40:00,36.7,36.78,36.62,36.77,172900.0,28.0283,28.0894,27.9672,28.0817,172900.0
2005-08-08 15:50:00,36.77,36.82,36.71,36.76,291400.0,28.0817,28.1199,28.0359,28.0741,291400.0
2005-08-09 09:30:00,37.2,37.29,36.8,37.26,212500.0,28.4101,28.4789,28.1047,28.456,212500.0
2005-08-09 09:40:00,37.26,37.41,37.2,37.29,265100.0,28.456,28.5705,28.4101,28.4789,265100.0
2005-08-09 09:50:00,37.28,37.28,37.18,37.19,148200.0,28.4712,28.4712,28.3949,28.4025,148200.0
2005-08-09 10:00:00,37.19,37.2,36.75,36.78,218300.0,28.4025,28.4101,28.0665,28.0894,218300.0
2005-08-09 10:10:00,36.79,36.98,36.74,36.96,122200.0,28.097,28.2421,28.0588,28.2268,122200.0
2005-08-09 10:20:00,36.96,36.97,36.78,36.89,44700.0,28.2268,28.2345,28.0894,28.1734,44700.0
2005-08-09 10:30:00,36.88,36.92,36.83,36.85,90800.0,28.1658,28.1963,28.1276,28.1428,90800.0
2005-08-09 10:40:00,36.85,37.16,36.84,37.16,78100.0,28.1428,28.3796,28.1352,28.3796,78100.0
2005-08-09 10:50:00,37.15,37.16,36.9,36.92,75900.0,28.372,28.3796,28.181,28.1963,75900.0
2005-08-09 11:00:00,36.92,37.03,36.85,36.86,35000.0,28.1963,28.2803,28.1428,28.1505,35000.0
2005-08-09 11:10:00,36.87,36.89,36.78,36.85,100400.0,28.1581,28.1734,28.0894,28.1428,100400.0
2005-08-09 11:20:00,36.85,36.95,36.85,36.94,34800.0,28.1428,28.2192,28.1428,28.2116,34800.0
2005-08-09 11:30:00,36.95,36.96,36.85,36.9,49300.0,28.2192,28.2268,28.1428,28.181,49300.0
2005-08-09 11:40:00,36.9,36.92,36.75,36.77,71800.0,28.181,28.1963,28.0665,28.0817,71800.0
2005-08-09 11:50:00,36.77,36.8,36.51,36.55,107500.0,28.0817,28.1047,27.8832,27.9137,107500.0
2005-08-09 12:00:00,36.55,36.58,36.48,36.51,61800.0,27.9137,27.9366,27.8603,27.8832,61800.0
2005-08-09 12:10:00,36.51,36.54,36.45,36.52,54000.0,27.8832,27.9061,27.8374,27.8908,54000.0
2005-08-09 12:20:00,36.54,36.55,36.49,36.5,21700.0,27.9061,27.9137,27.8679,27.8755,21700.0
2005-08-09 12:30:00,36.49,36.6,36.48,36.58,35000.0,27.8679,27.9519,27.8603,27.9366,35000.0
2005-08-09 12:40:00,36.57,36.68,36.54,36.67,62800.0,27.929,28.013,27.9061,28.0054,62800.0
2005-08-09 12:50:00,36.66,36.67,36.55,36.57,37300.0,27.9977,28.0054,27.9137,27.929,37300.0
2005-08-09 13:00:00,36.56,36.57,36.37,36.46,90400.0,27.9214,27.929,27.7763,27.845,90400.0
2005-08-09 13:10:00,36.48,36.51,36.33,36.36,82000.0,27.8603,27.8832,27.7457,27.7686,82000.0
2005-08-09 13:20:00,36.37,36.38,36.23,36.24,93500.0,27.7763,27.7839,27.6693,27.677,93500.0
2005-08-09 13:30:00,36.23,36.29,36.22,36.28,58500.0,27.6693,27.7152,27.6617,27.7075,58500.0
2005-08-09 13:40:00,36.28,36.39,36.26,36.37,53700.0,27.7075,27.7915,27.6923,27.7763,53700.0
2005-08-09 13:50:00,36.38,36.4,36.29,36.38,47800.0,27.7839,27.7992,27.7152,27.7839,47800.0
2005-08-09 14:00:00,36.4,36.45,36.37,36.38,46900.0,27.7992,27.8374,27.7763,27.7839,46900.0
2005-08-09 14:10:00,36.38,36.56,36.37,36.55,108400.0,27.7839,27.9214,27.7763,27.9137,108400.0
2005-08-09 14:20:00,36.65,37.15,36.61,37.1,225400.0,27.9901,28.372,27.9595,28.3338,225400.0
2005-08-09 14:30:00,37.09,37.25,37.06,37.08,195900.0,28.3261,28.4483,28.3032,28.3185,195900.0
2005-08-09 14:40:00,37.08,37.09,36.9,36.99,202100.0,28.3185,28.3261,28.181,28.2498,202100.0
2005-08-09 14:50:00,36.98,36.99,36.83,36.92,93700.0,28.2421,28.2498,28.1276,28.1963,93700.0
2005-08-09 15:00:00,36.91,36.96,36.76,36.79,62200.0,28.1887,28.2268,28.0741,28.097,62200.0
2005-08-09 15:10:00,36.78,36.9,36.7,36.77,193000.0,28.0894,28.181,28.0283,28.0817,193000.0
2005-08-09 15:20:00,36.75,36.82,36.71,36.81,67000.0,28.0665,28.1199,28.0359,28.1123,67000.0
2005-08-09 15:30:00,36.81,36.92,36.8,36.91,87900.0,28.1123,28.1963,28.1047,28.1887,87900.0
2005-08-09 15:40:00,36.92,36.93,36.75,36.85,122900.0,28.1963,28.2039,28.0665,28.1428,122900.0
2005-08-09 15:50:00,36.85,36.95,36.83,36.88,102300.0,28.1428,28.2192,28.1276,28.1658,102300.0
2005-08-10 09:30:00,37.4,37.4,37.07,37.1,112700.0,28.5629,28.5629,28.3109,28.3338,112700.0
2005-08-10 09:40:00,37.08,37.3,36.9,37.3,137500.0,28.3185,28.4865,28.181,28.4865,137500.0
2005-08-10 09:50:00,37.34,37.36,37.24,37.27,120500.0,28.5171,28.5323,28.4407,28.4636,120500.0
2005-08-10 10:00:00,37.27,37.58,37.24,37.52,117500.0,28.4636,28.7004,28.4407,28.6545,117500.0
2005-08-10 10:10:00,37.52,37.58,37.32,37.43,102000.0,28.6545,28.7004,28.5018,28.5858,102000.0
2005-08-10 10:20:00,37.43,37.44,37.33,37.33,41200.0,28.5858,28.5934,28.5094,28.5094,41200.0
2005-08-10 10:30:00,37.33,37.41,37.27,37.28,62500.0,28.5094,28.5705,28.4636,28.4712,62500.0
2005-08-10 10:40:00,37.28,37.45,37.28,37.45,60500.0,28.4712,28.6011,28.4712,28.6011,60500.0
2005-08-10 10:50:00,37.45,37.45,37.29,37.29,76800.0,28.6011,28.6011,28.4789,28.4789,76800.0
2005-08-10 11:00:00,37.3,37.33,37.23,37.33,57800.0,28.4865,28.5094,28.4331,28.5094,57800.0
2005-08-10 11:10:00,37.33,37.39,37.3,37.3,55400.0,28.5094,28.5552,28.4865,28.4865,55400.0
2005-08-10 11:20:00,37.31,37.34,37.21,37.24,27900.0,28.4941,28.5171,28.4178,28.4407,27900.0
2005-08-10 11:30:00,37.21,37.24,37.14,37.16,32900.0,28.4178,28.4407,28.3643,28.3796,32900.0
2005-08-10 11:40:00,37.15,37.17,37.09,37.16,25700.0,28.372,28.3872,28.3261,28.3796,25700.0
2005-08-10 11:50:00,37.15,37.17,37.08,37.08,17200.0,28.372,28.3872,28.3185,28.3185,17200.0
2005-08-10 12:00:00,37.07,37.14,37.07,37.08,17800.0,28.3109,28.3643,28.3109,28.3185,17800.0
2005-08-10 12:10:00,37.09,37.1,37.03,37.04,19200.0,28.3261,28.3338,28.2803,28.2879,19200.0
2005-08-10 12:20:00,37.04,37.09,36.98,36.98,26000.0,28.2879,28.3261,28.2421,28.2421,26000.0
2005-08-10 12:30:00,36.99,37.0,36.82,36.87,44600.0,28.2498,28.2574,28.1199,28.1581,44600.0
2005-08-10 12:40:00,36.86,36.95,36.8,36.95,54800.0,28.1505,28.2192,28.1047,28.2192,54800.0
2005-08-10 12:50:00,36.93,37.0,36.91,36.94,23900.0,28.2039,28.2574,28.1887,28.2116,23900.0
2005-08-10 13:00:00,36.95,37.0,36.83,36.92,35700.0,28.2192,28.2574,28.1276,28.1963,35700.0
2005-08-10 13:10:00,36.92,36.94,36.85,36.89,16200.0,28.1963,28.2116,28.1428,28.1734,16200.0
2005-08-10 13:20:00,36.89,36.94,36.82,36.92,28400.0,28.1734,28.2116,28.1199,28.1963,28400.0
2005-08-10 13:30:00,36.91,37.02,36.9,36.98,25200.0,28.1887,28.2727,28.181,28.2421,25200.0
2005-08-10 13:40:00,36.98,36.99,36.87,36.9,20500.0,28.2421,28.2498,28.1581,28.181,20500.0
2005-08-10 13:50:00,36.91,36.92,36.74,36.81,53600.0,28.1887,28.1963,28.0588,28.1123,53600.0
2005-08-10 14:00:00,36.79,36.8,36.57,36.57,45400.0,28.097,28.1047,27.929,27.929,45400.0
2005-08-10 14:10:00,36.57,36.68,36.49,36.62,82900.0,27.929,28.013,27.8679,27.9672,82900.0
2005-08-10 14:20:00,36.61,36.62,36.47,36.58,46100.0,27.9595,27.9672,27.8526,27.9366,46100.0
2005-08-10 14:30:00,36.57,36.57,36.47,36.54,34600.0,27.929,27.929,27.8526,27.9061,34600.0
2005-08-10 14:40:00,36.54,36.6,36.51,36.53,37000.0,27.9061,27.9519,27.8832,27.8985,37000.0
2005-08-10 14:50:00,36.54,36.54,36.45,36.49,34000.0,27.9061,27.9061,27.8374,27.8679,34000.0
2005-08-10 15:00:00,36.48,36.53,36.45,36.5,66000.0,27.8603,27.8985,27.8374,27.8755,66000.0
2005-08-10 15:10:00,36.5,36.51,36.41,36.48,33100.0,27.8755,27.8832,27.8068,27.8603,33100.0
2005-08-10 15:20:00,36.48,36.5,36.46,36.48,42400.0,27.8603,27.8755,27.845,27.8603,42400.0
2005-08-10 15:30:00,36.48,36.55,36.48,36.53,84300.0,27.8603,27.9137,27.8603,27.8985,84300.0
2005-08-10 15:40:00,36.54,36.6,36.51,36.6,64400.0,27.9061,27.9519,27.8832,27.9519,64400.0
2005-08-10 15:50:00,36.6,36.72,36.54,36.66,88600.0,27.9519,28.0436,27.9061,27.9977,88600.0
2005-08-11 09:30:00,36.85,36.92,36.6,36.88,73500.0,28.1428,28.1963,27.9519,28.1658,73500.0
2005-08-11 09:40:00,36.89,37.22,36.86,36.95,102400.0,28.1734,28.4254,28.1505,28.2192,102400.0
2005-08-11 09:50:00,36.95,37.09,36.8,36.82,48100.0,28.2192,28.3261,28.1047,28.1199,48100.0
2005-08-11 10:00:00,36.8,36.97,36.78,36.81,50700.0,28.1047,28.2345,28.0894,28.1123,50700.0
2005-08-11 10:10:00,36.81,36.91,36.67,36.87,48800.0,28.1123,28.1887,28.0054,28.1581,48800.0
2005-08-11 10:20:00,36.84,37.06,36.84,37.0,45500.0,28.1352,28.3032,28.1352,28.2574,45500.0
2005-08-11 10:30:00,36.99,36.99,36.89,36.94,21100.0,28.2498,28.2498,28.1734,28.2116,21100.0
2005-08-11 10:40:00,36.92,37.06,36.88,37.05,24400.0,28.1963,28.3032,28.1658,28.2956,24400.0
2005-08-11 10:50:00,37.05,37.1,37.02,37.09,15600.0,28.2956,28.3338,28.2727,28.3261,15600.0
2005-08-11 11:00:00,37.1,37.13,37.02,37.03,37500.0,28.3338,28.3567,28.2727,28.2803,37500.0
2005-08-11 11:10:00,37.04,37.05,37.0,37.03,85900.0,28.2879,28.2956,28.2574,28.2803,85900.0
2005-08-11 11:20:00,37.03,37.04,36.98,36.99,43100.0,28.2803,28.2879,28.2421,28.2498,43100.0
2005-08-11 11:30:00,37.0,37.0,36.93,36.93,30200.0,28.2574,28.2574,28.2039,28.2039,30200.0
2005-08-11 11:40:00,36.92,36.99,36.89,36.98,28600.0,28.1963,28.2498,28.1734,28.2421,28600.0
2005-08-11 11:50:00,36.98,36.98,36.91,36.91,16900.0,28.2421,28.2421,28.1887,28.1887,16900.0
2005-08-11 12:00:00,36.9,36.91,36.76,36.76,30800.0,28.181,28.1887,28.0741,28.0741,30800.0
2005-08-11 12:10:00,36.75,36.75,36.55,36.55,43300.0,28.0665,28.0665,27.9137,27.9137,43300.0
2005-08-11 12:20:00,36.56,36.63,36.51,36.53,52400.0,27.9214,27.9748,27.8832,27.8985,52400.0
2005-08-11 12:30:00,36.53,36.62,36.52,36.58,48900.0,27.8985,27.9672,27.8908,27.9366,48900.0
2005-08-11 12:40:00,36.58,36.58,36.48,36.5,29000.0,27.9366,27.9366,27.8603,27.8755,29000.0
2005-08-11 12:50:00,36.5,36.5,36.46,36.5,43300.0,27.8755,27.8755,27.845,27.8755,43300.0
2005-08-11 13:00:00,36.5,36.6,36.49,36.55,196500.0,27.8755,27.9519,27.8679,27.9137,196500.0
2005-08-11 13:10:00,36.54,36.54,36.3,36.3,80700.0,27.9061,27.9061,27.7228,27.7228,80700.0
2005-08-11 13:20:00,36.3,36.5,36.3,36.47,69500.0,27.7228,27.8755,27.7228,27.8526,69500.0
2005-08-11 13:30:00,36.48,36.5,36.44,36.47,23500.0,27.8603,27.8755,27.8297,27.8526,23500.0
2005-08-11 13:40:00,36.47,36.49,36.36,36.48,37600.0,27.8526,27.8679,27.7686,27.8603,37600.0
2005-08-11 13:50:00,36.49,36.5,36.49,36.49,46500.0,27.8679,27.8755,27.8679,27.8679,46500.0
2005-08-11 14:00:00,36.49,36.6,36.48,36.54,132000.0,27.8679,27.9519,27.8603,27.9061,132000.0
2005-08-11 14:10:00,36.55,36.55,36.41,36.45,36400.0,27.9137,27.9137,27.8068,27.8374,36400.0
2005-08-11 14:20:00,36.46,36.5,36.45,36.5,45200.0,27.845,27.8755,27.8374,27.8755,45200.0
2005-08-11 14:30:00,36.5,36.55,36.48,36.5,89500.0,27.8755,27.9137,27.8603,27.8755,89500.0
2005-08-11 14:40:00,36.5,36.61,36.49,36.58,60700.0,27.8755,27.9595,27.8679,27.9366,60700.0
2005-08-11 14:50:00,36.57,36.6,36.49,36.52,42000.0,27.929,27.9519,27.8679,27.8908,42000.0
2005-08-11 15:00:00,36.52,36.53,36.42,36.5,45800.0,27.8908,27.8985,27.8144,27.8755,45800.0
2005-08-11 15:10:00,36.5,36.51,36.49,36.5,204800.0,27.8755,27.8832,27.8679,27.8755,204800.0
2005-08-11 15:20:00,36.51,36.6,36.49,36.55,202400.0,27.8832,27.9519,27.8679,27.9137,202400.0
2005-08-11 15:30:00,36.55,36.58,36.54,36.55,95300.0,27.9137,27.9366,27.9061,27.9137,95300.0
2005-08-11 15:40:00,36.55,36.6,36.54,36.55,163200.0,27.9137,27.9519,27.9061,27.9137,163200.0
2005-08-11 15:50:00,36.55,36.57,36.51,36.53,153800.0,27.9137,27.929,27.8832,27.8985,153800.0
2005-08-12 09:30:00,36.0,36.04,35.75,35.75,146200.0,27.4937,27.5242,27.3028,27.3028,146200.0
2005-08-12 09:40:00,35.8,35.94,35.35,35.7,322900.0,27.3409,27.4479,26.9973,27.2646,322900.0
2005-08-12 09:50:00,35.68,35.8,35.5,35.51,156500.0,27.2493,27.3409,27.1118,27.1195,156500.0
2005-08-12 10:00:00,35.57,35.79,35.5,35.75,114200.0,27.1653,27.3333,27.1118,27.3028,114200.0
2005-08-12 10:10:00,35.74,35.89,35.58,35.65,114900.0,27.2951,27.4097,27.1729,27.2264,114900.0
2005-08-12 10:20:00,35.66,35.77,35.56,35.65,146400.0,27.234,27.318,27.1577,27.2264,146400.0
2005-08-12 10:30:00,35.6,35.71,35.5,35.52,76300.0,27.1882,27.2722,27.1118,27.1271,76300.0
2005-08-12 10:40:00,35.55,35.67,35.54,35.57,64000.0,27.15,27.2417,27.1424,27.1653,64000.0
2005-08-12 10:50:00,35.58,35.69,35.56,35.69,78200.0,27.1729,27.2569,27.1577,27.2569,78200.0
2005-08-12 11:00:00,35.69,35.73,35.64,35.64,59400.0,27.2569,27.2875,27.2187,27.2187,59400.0
2005-08-12 11:10:00,35.63,35.73,35.63,35.72,87800.0,27.2111,27.2875,27.2111,27.2798,87800.0
2005-08-12 11:20:00,35.72,35.73,35.62,35.69,54700.0,27.2798,27.2875,27.2035,27.2569,54700.0
2005-08-12 11:30:00,35.67,35.81,35.62,35.7,73300.0,27.2417,27.3486,27.2035,27.2646,73300.0
2005-08-12 11:40:00,35.72,35.76,35.59,35.6,53200.0,27.2798,27.3104,27.1806,27.1882,53200.0
2005-08-12 11:50:00,35.58,35.62,35.52,35.58,58200.0,27.1729,27.2035,27.1271,27.1729,58200.0
2005-08-12 12:00:00,35.58,35.67,35.56,35.65,70800.0,27.1729,27.2417,27.1577,27.2264,70800.0
2005-08-12 12:10:00,35.64,35.7,35.64,35.68,52300.0,27.2187,27.2646,27.2187,27.2493,52300.0
2005-08-12 12:20:00,35.68,35.73,35.64,35.64,35600.0,27.2493,27.2875,27.2187,27.2187,35600.0
2005-08-12 12:30:00,35.62,35.76,35.62,35.7,67500.0,27.2035,27.3104,27.2035,27.2646,67500.0
2005-08-12 12:40:00,35.7,35.76,35.65,35.7,25200.0,27.2646,27.3104,27.2264,27.2646,25200.0
2005-08-12 12:50:00,35.71,35.75,35.7,35.7,36400.0,27.2722,27.3028,27.2646,27.2646,36400.0
2005-08-12 13:00:00,35.71,35.71,35.68,35.68,23900.0,27.2722,27.2722,27.2493,27.2493,23900.0
2005-08-12 13:10:00,35.68,35.73,35.68,35.7,31500.0,27.2493,27.2875,27.2493,27.2646,31500.0
2005-08-12 13:20:00,35.7,35.71,35.63,35.65,21900.0,27.2646,27.2722,27.2111,27.2264,21900.0
2005-08-12 13:30:00,35.64,35.65,35.57,35.59,41800.0,27.2187,27.2264,27.1653,27.1806,41800.0
2005-08-12 13:40:00,35.59,35.6,35.56,35.56,23900.0,27.1806,27.1882,27.1577,27.1577,23900.0
2005-08-12 13:50:00,35.56,35.57,35.53,35.54,39200.0,27.1577,27.1653,27.1347,27.1424,39200.0
2005-08-12 14:00:00,35.53,35.67,35.53,35.66,58600.0,27.1347,27.2417,27.1347,27.234,58600.0
2005-08-12 14:10:00,35.65,35.68,35.6,35.61,51200.0,27.2264,27.2493,27.1882,27.1958,51200.0
2005-08-12 14:20:00,35.62,35.72,35.6,35.7,46100.0,27.2035,27.2798,27.1882,27.2646,46100.0
2005-08-12 14:30:00,35.71,35.74,35.67,35.69,26500.0,27.2722,27.2951,27.2417,27.2569,26500.0
2005-08-12 14:40:00,35.7,35.71,35.65,35.67,31400.0,27.2646,27.2722,27.2264,27.2417,31400.0
2005-08-12 14:50:00,35.68,35.71,35.67,35.67,27000.0,27.2493,27.2722,27.2417,27.2417,27000.0
2005-08-12 15:00:00,35.68,35.73,35.68,35.73,41200.0,27.2493,27.2875,27.2493,27.2875,41200.0
2005-08-12 15:10:00,35.76,35.87,35.74,35.79,79800.0,27.3104,27.3944,27.2951,27.3333,79800.0
2005-08-12 15:20:00,35.79,35.95,35.73,35.93,186500.0,27.3333,27.4555,27.2875,27.4402,186500.0
2005-08-12 15:30:00,35.93,36.02,35.89,35.94,197500.0,27.4402,27.509,27.4097,27.4479,197500.0
2005-08-12 15:40:00,35.94,35.94,35.8,35.82,131300.0,27.4479,27.4479,27.3409,27.3562,131300.0
2005-08-12 15:50:00,35.82,35.84,35.76,35.83,136800.0,27.3562,27.3715,27.3104,27.3639,136800.0
2005-08-15 09:30:00,35.55,36.01,35.53,35.8,139500.0,27.15,27.5013,27.1347,27.3409,139500.0
2005-08-15 09:40:00,35.7,35.78,35.3,35.3,142600.0,27.2646,27.3257,26.9591,26.9591,142600.0
2005-08-15 09:50:00,35.31,35.46,35.21,35.4,217400.0,26.9667,27.0813,26.8904,27.0355,217400.0
2005-08-15 10:00:00,35.4,35.61,35.33,35.4,110000.0,27.0355,27.1958,26.982,27.0355,110000.0
2005-08-15 10:10:00,35.4,35.54,35.38,35.54,107200.0,27.0355,27.1424,27.0202,27.1424,107200.0
2005-08-15 10:20:00,35.52,35.65,35.49,35.52,95600.0,27.1271,27.2264,27.1042,27.1271,95600.0
2005-08-15 10:30:00,35.51,35.74,35.51,35.73,93700.0,27.1195,27.2951,27.1195,27.2875,93700.0
2005-08-15 10:40:00,35.74,35.8,35.58,35.59,86700.0,27.2951,27.3409,27.1729,27.1806,86700.0
2005-08-15 10:50:00,35.59,35.65,35.54,35.63,47100.0,27.1806,27.2264,27.1424,27.2111,47100.0
2005-08-15 11:00:00,35.66,35.86,35.66,35.67,71300.0,27.234,27.3868,27.234,27.2417,71300.0
2005-08-15 11:10:00,35.67,35.78,35.58,35.6,70200.0,27.2417,27.3257,27.1729,27.1882,70200.0
2005-08-15 11:20:00,35.6,35.77,35.58,35.67,59200.0,27.1882,27.318,27.1729,27.2417,59200.0
2005-08-15 11:30:00,35.67,35.72,35.61,35.69,42600.0,27.2417,27.2798,27.1958,27.2569,42600.0
2005-08-15 11:40:00,35.68,35.74,35.63,35.74,26300.0,27.2493,27.2951,27.2111,27.2951,26300.0
2005-08-15 11:50:00,35.74,35.81,35.69,35.69,44900.0,27.2951,27.3486,27.2569,27.2569,44900.0
2005-08-15 12:00:00,35.7,35.76,35.69,35.72,59000.0,27.2646,27.3104,27.2569,27.2798,59000.0
2005-08-15 12:10:00,35.71,35.94,35.7,35.77,73900.0,27.2722,27.4479,27.2646,27.318,73900.0
2005-08-15 12:20:00,35.78,35.88,35.74,35.79,61800.0,27.3257,27.402,27.2951,27.3333,61800.0
2005-08-15 12:30:00,35.78,35.85,35.72,35.84,60600.0,27.3257,27.3791,27.2798,27.3715,60600.0
2005-08-15 12:40:00,35.85,35.88,35.68,35.74,141100.0,27.3791,27.402,27.2493,27.2951,141100.0
2005-08-15 12:50:00,35.76,35.87,35.7,35.84,37100.0,27.3104,27.3944,27.2646,27.3715,37100.0
2005-08-15 13:00:00,35.81,35.87,35.74,35.78,79000.0,27.3486,27.3944,27.2951,27.3257,79000.0
2005-08-15 13:10:00,35.79,35.89,35.79,35.87,51600.0,27.3333,27.4097,27.3333,27.3944,51600.0
2005-08-15 13:20:00,35.87,35.98,35.84,35.9,129100.0,27.3944,27.4784,27.3715,27.4173,129100.0
2005-08-15 13:30:00,35.9,36.06,35.88,36.05,75700.0,27.4173,27.5395,27.402,27.5319,75700.0
2005-08-15 13:40:00,36.05,36.14,35.97,36.1,88900.0,27.5319,27.6006,27.4708,27.5701,88900.0
2005-08-15 13:50:00,36.09,36.1,35.96,36.0,100200.0,27.5624,27.5701,27.4631,27.4937,100200.0
2005-08-15 14:00:00,36.01,36.03,35.98,35.98,37100.0,27.5013,27.5166,27.4784,27.4784,37100.0
2005-08-15 14:10:00,35.97,35.98,35.95,35.95,56600.0,27.4708,27.4784,27.4555,27.4555,56600.0
2005-08-15 14:20:00,35.94,36.05,35.93,36.0,84700.0,27.4479,27.5319,27.4402,27.4937,84700.0
2005-08-15 14:30:00,35.99,36.06,35.99,36.06,58500.0,27.486,27.5395,27.486,27.5395,58500.0
2005-08-15 14:40:00,36.05,36.06,35.98,36.01,45500.0,27.5319,27.5395,27.4784,27.5013,45500.0
2005-08-15 14:50:00,36.02,36.08,36.0,36.0,143200.0,27.509,27.5548,27.4937,27.4937,143200.0
2005-08-15 15:00:00,36.01,36.07,35.95,35.95,122700.0,27.5013,27.5471,27.4555,27.4555,122700.0
2005-08-15 15:10:00,35.94,35.97,35.89,35.97,87100.0,27.4479,27.4708,27.4097,27.4708,87100.0
2005-08-15 15:20:00,35.97,36.04,35.93,36.04,126700.0,27.4708,27.5242,27.4402,27.5242,126700.0
2005-08-15 15:30:00,36.01,36.09,35.95,35.97,91900.0,27.5013,27.5624,27.4555,27.4708,91900.0
2005-08-15 15:40:00,35.97,36.05,35.96,36.04,80900.0,27.4708,27.5319,27.4631,27.5242,80900.0
2005-08-15 15:50:00,36.09,36.1,35.99,36.04,188400.0,27.5624,27.5701,27.486,27.5242,188400.0
2005-08-16 09:30:00,36.0,36.18,36.0,36.12,156800.0,27.4937,27.6312,27.4937,27.5853,156800.0
2005-08-16 09:40:00,36.11,36.18,35.9,35.92,125100.0,27.5777,27.6312,27.4173,27.4326,125100.0
2005-08-16 09:50:00,35.92,35.97,35.71,35.92,89700.0,27.4326,27.4708,27.2722,27.4326,89700.0
2005-08-16 10:00:00,35.94,36.27,35.86,36.25,77300.0,27.4479,27.6999,27.3868,27.6846,77300.0
2005-08-16 10:10:00,36.27,36.31,36.11,36.21,76100.0,27.6999,27.7304,27.5777,27.6541,76100.0
2005-08-16 10:20:00,36.21,36.21,36.15,36.16,27900.0,27.6541,27.6541,27.6082,27.6159,27900.0
2005-08-16 10:30:00,36.14,36.25,36.07,36.2,31300.0,27.6006,27.6846,27.5471,27.6464,31300.0
2005-08-16 10:40:00,36.22,36.23,36.04,36.05,28400.0,27.6617,27.6693,27.5242,27.5319,28400.0
2005-08-16 10:50:00,36.05,36.09,35.9,35.93,45600.0,27.5319,27.5624,27.4173,27.4402,45600.0
2005-08-16 11:00:00,35.94,35.96,35.85,35.91,57100.0,27.4479,27.4631,27.3791,27.425,57100.0
2005-08-16 11:10:00,35.9,36.0,35.88,35.98,30000.0,27.4173,27.4937,27.402,27.4784,30000.0
2005-08-16 11:20:00,35.98,36.01,35.9,35.98,26500.0,27.4784,27.5013,27.4173,27.4784,26500.0
2005-08-16 11:30:00,35.97,35.99,35.9,35.95,19600.0,27.4708,27.486,27.4173,27.4555,19600.0
2005-08-16 11:40:00,35.95,35.98,35.93,35.95,34300.0,27.4555,27.4784,27.4402,27.4555,34300.0
2005-08-16 11:50:00,35.95,35.97,35.86,35.86,58300.0,27.4555,27.4708,27.3868,27.3868,58300.0
2005-08-16 12:00:00,35.86,36.0,35.83,35.99,43800.0,27.3868,27.4937,27.3639,27.486,43800.0
2005-08-16 12:10:00,35.99,36.0,35.93,35.99,46900.0,27.486,27.4937,27.4402,27.486,46900.0
2005-08-16 12:20:00,35.99,35.99,35.9,35.91,52800.0,27.486,27.486,27.4173,27.425,52800.0
2005-08-16 12:30:00,35.92,35.97,35.9,35.9,25300.0,27.4326,27.4708,27.4173,27.4173,25300.0
2005-08-16 12:40:00,35.9,35.9,35.85,35.88,18800.0,27.4173,27.4173,27.3791,27.402,18800.0
2005-08-16 12:50:00,35.87,35.87,35.72,35.73,50800.0,27.3944,27.3944,27.2798,27.2875,50800.0
2005-08-16 13:00:00,35.75,35.79,35.71,35.71,52100.0,27.3028,27.3333,27.2722,27.2722,52100.0
2005-08-16 13:10:00,35.73,35.74,35.71,35.71,30000.0,27.2875,27.2951,27.2722,27.2722,30000.0
2005-08-16 13:20:00,35.71,35.72,35.66,35.66,52800.0,27.2722,27.2798,27.234,27.234,52800.0
2005-08-16 13:30:00,35.66,35.74,35.62,35.72,44400.0,27.234,27.2951,27.2035,27.2798,44400.0
2005-08-16 13:40:00,35.72,35.8,35.72,35.8,37700.0,27.2798,27.3409,27.2798,27.3409,37700.0
2005-08-16 13:50:00,35.79,35.82,35.72,35.73,71400.0,27.3333,27.3562,27.2798,27.2875,71400.0
2005-08-16 14:00:00,35.73,35.77,35.73,35.74,67400.0,27.2875,27.318,27.2875,27.2951,67400.0
2005-08-16 14:10:00,35.74,35.74,35.58,35.59,68400.0,27.2951,27.2951,27.1729,27.1806,68400.0
2005-08-16 14:20:00,35.58,35.71,35.55,35.66,65300.0,27.1729,27.2722,27.15,27.234,65300.0
2005-08-16 14:30:00,35.67,35.74,35.6,35.73,33800.0,27.2417,27.2951,27.1882,27.2875,33800.0
2005-08-16 14:40:00,35.74,35.87,35.73,35.75,35100.0,27.2951,27.3944,27.2875,27.3028,35100.0
2005-08-16 14:50:00,35.74,35.84,35.74,35.84,51700.0,27.2951,27.3715,27.2951,27.3715,51700.0
2005-08-16 15:00:00,35.85,35.92,35.83,35.9,62700.0,27.3791,27.4326,27.3639,27.4173,62700.0
2005-08-16 15:10:00,35.89,35.9,35.79,35.79,54900.0,27.4097,27.4173,27.3333,27.3333,54900.0
2005-08-16 15:20:00,35.78,35.79,35.66,35.68,54000.0,27.3257,27.3333,27.234,27.2493,54000.0
2005-08-16 15:30:00,35.68,35.68,35.61,35.63,43100.0,27.2493,27.2493,27.1958,27.2111,43100.0
2005-08-16 15:40:00,35.63,35.71,35.61,35.71,80800.0,27.2111,27.2722,27.1958,27.2722,80800.0
2005-08-16 15:50:00,35.71,35.78,35.68,35.71,91100.0,27.2722,27.3257,27.2493,27.2722,91100.0
2005-08-17 09:30:00,35.45,35.46,35.2,35.2,129800.0,27.0736,27.0813,26.8827,26.8827,129800.0
2005-08-17 09:40:00,35.25,35.45,35.18,35.2,191500.0,26.9209,27.0736,26.8674,26.8827,191500.0
2005-08-17 09:50:00,35.22,35.27,35.01,35.21,136800.0,26.898,26.9362,26.7376,26.8904,136800.0
2005-08-17 10:00:00,35.21,35.21,34.75,34.89,267500.0,26.8904,26.8904,26.539,26.646,267500.0
2005-08-17 10:10:00,34.89,34.96,34.85,34.9,132800.0,26.646,26.6994,26.6154,26.6536,132800.0
2005-08-17 10:20:00,34.89,35.03,34.88,35.0,107100.0,26.646,26.7529,26.6383,26.73,107100.0
2005-08-17 10:30:00,35.0,35.07,34.93,35.07,114300.0,26.73,26.7834,26.6765,26.7834,114300.0
2005-08-17 10:40:00,35.07,35.21,35.07,35.14,69900.0,26.7834,26.8904,26.7834,26.8369,69900.0
2005-08-17 10:50:00,35.12,35.12,34.9,34.91,65500.0,26.8216,26.8216,26.6536,26.6612,65500.0
2005-08-17 11:00:00,34.9,34.98,34.87,34.89,79500.0,26.6536,26.7147,26.6307,26.646,79500.0
2005-08-17 11:10:00,34.89,35.06,34.88,35.02,66900.0,26.646,26.7758,26.6383,26.7452,66900.0
2005-08-17 11:20:00,35.03,35.04,34.94,35.02,46500.0,26.7529,26.7605,26.6841,26.7452,46500.0
2005-08-17 11:30:00,35.02,35.05,35.0,35.03,34100.0,26.7452,26.7682,26.73,26.7529,34100.0
2005-08-17 11:40:00,35.02,35.06,35.02,35.02,31300.0,26.7452,26.7758,26.7452,26.7452,31300.0
2005-08-17 11:50:00,35.0,35.06,35.0,35.06,23600.0,26.73,26.7758,26.73,26.7758,23600.0
2005-08-17 12:00:00,35.05,35.2,35.01,35.04,93800.0,26.7682,26.8827,26.7376,26.7605,93800.0
2005-08-17 12:10:00,35.03,35.17,34.98,35.12,50200.0,26.7529,26.8598,26.7147,26.8216,50200.0
2005-08-17 12:20:00,35.13,35.25,35.12,35.24,56000.0,26.8293,26.9209,26.8216,26.9133,56000.0
2005-08-17 12:30:00,35.24,35.35,35.2,35.24,37400.0,26.9133,26.9973,26.8827,26.9133,37400.0
2005-08-17 12:40:00,35.26,35.37,35.22,35.22,97000.0,26.9285,27.0125,26.898,26.898,97000.0
2005-08-17 12:50:00,35.24,35.24,35.13,35.16,59100.0,26.9133,26.9133,26.8293,26.8522,59100.0
2005-08-17 13:00:00,35.16,35.29,35.16,35.27,19500.0,26.8522,26.9514,26.8522,26.9362,19500.0
2005-08-17 13:10:00,35.27,35.41,35.24,35.4,25800.0,26.9362,27.0431,26.9133,27.0355,25800.0
2005-08-17 13:20:00,35.4,35.45,35.36,35.39,45500.0,27.0355,27.0736,27.0049,27.0278,45500.0
2005-08-17 13:30:00,35.39,35.42,35.3,35.35,34600.0,27.0278,27.0507,26.9591,26.9973,34600.0
2005-08-17 13:40:00,35.36,35.4,35.32,35.35,53500.0,27.0049,27.0355,26.9744,26.9973,53500.0
2005-08-17 13:50:00,35.36,35.38,35.26,35.32,59700.0,27.0049,27.0202,26.9285,26.9744,59700.0
2005-08-17 14:00:00,35.32,35.39,35.32,35.35,72600.0,26.9744,27.0278,26.9744,26.9973,72600.0
2005-08-17 14:10:00,35.35,35.39,35.34,35.38,40000.0,26.9973,27.0278,26.9896,27.0202,40000.0
2005-08-17 14:20:00,35.38,35.38,35.25,35.29,45900.0,27.0202,27.0202,26.9209,26.9514,45900.0
2005-08-17 14:30:00,35.29,35.3,35.25,35.26,34200.0,26.9514,26.9591,26.9209,26.9285,34200.0
2005-08-17 14:40:00,35.27,35.27,35.22,35.27,53100.0,26.9362,26.9362,26.898,26.9362,53100.0
2005-08-17 14:50:00,35.23,35.25,35.2,35.24,32400.0,26.9056,26.9209,26.8827,26.9133,32400.0
2005-08-17 15:00:00,35.24,35.37,35.24,35.31,72400.0,26.9133,27.0125,26.9133,26.9667,72400.0
2005-08-17 15:10:00,35.31,35.37,35.28,35.28,98600.0,26.9667,27.0125,26.9438,26.9438,98600.0
2005-08-17 15:20:00,35.3,35.32,35.18,35.2,69600.0,26.9591,26.9744,26.8674,26.8827,69600.0
2005-08-17 15:30:00,35.19,35.28,35.19,35.27,55400.0,26.8751,26.9438,26.8751,26.9362,55400.0
2005-08-17 15:40:00,35.25,35.25,35.2,35.24,119000.0,26.9209,26.9209,26.8827,26.9133,119000.0
2005-08-17 15:50:00,35.23,35.33,35.23,35.29,90500.0,26.9056,26.982,26.9056,26.9514,90500.0
2005-08-18 09:30:00,35.27,35.39,35.25,35.33,117000.0,26.9362,27.0278,26.9209,26.982,117000.0
2005-08-18 09:40:00,35.32,35.34,35.21,35.21,88200.0,26.9744,26.9896,26.8904,26.8904,88200.0
2005-08-18 09:50:00,35.21,35.21,35.0,35.05,103500.0,26.8904,26.8904,26.73,26.7682,103500.0
2005-08-18 10:00:00,35.05,35.07,34.9,35.0,100000.0,26.7682,26.7834,26.6536,26.73,100000.0
2005-08-18 10:10:00,34.99,35.04,34.9,35.02,93200.0,26.7223,26.7605,26.6536,26.7452,93200.0
2005-08-18 10:20:00,35.02,35.21,34.98,35.21,111900.0,26.7452,26.8904,26.7147,26.8904,111900.0
2005-08-18 10:30:00,35.21,35.38,35.21,35.33,172100.0,26.8904,27.0202,26.8904,26.982,172100.0
2005-08-18 10:40:00,35.33,35.38,35.23,35.23,99400.0,26.982,27.0202,26.9056,26.9056,99400.0
2005-08-18 10:50:00,35.22,35.23,35.05,35.23,66100.0,26.898,26.9056,26.7682,26.9056,66100.0
2005-08-18 11:00:00,35.2,35.2,35.05,35.08,57600.0,26.8827,26.8827,26.7682,26.7911,57600.0
2005-08-18 11:10:00,35.09,35.18,35.07,35.13,70200.0,26.7987,26.8674,26.7834,26.8293,70200.0
2005-08-18 11:20:00,35.13,35.13,35.06,35.08,91600.0,26.8293,26.8293,26.7758,26.7911,91600.0
2005-08-18 11:30:00,35.08,35.1,35.04,35.04,58400.0,26.7911,26.8063,26.7605,26.7605,58400.0
2005-08-18 11:40:00,35.05,35.11,35.04,35.07,49400.0,26.7682,26.814,26.7605,26.7834,49400.0
2005-08-18 11:50:00,35.08,35.21,35.08,35.17,32000.0,26.7911,26.8904,26.7911,26.8598,32000.0
2005-08-18 12:00:00,35.17,35.27,35.15,35.24,55500.0,26.8598,26.9362,26.8445,26.9133,55500.0
2005-08-18 12:10:00,35.24,35.29,35.24,35.27,32800.0,26.9133,26.9514,26.9133,26.9362,32800.0
2005-08-18 12:20:00,35.28,35.39,35.28,35.35,66500.0,26.9438,27.0278,26.9438,26.9973,66500.0
2005-08-18 12:30:00,35.35,35.35,35.25,35.26,46000.0,26.9973,26.9973,26.9209,26.9285,46000.0
2005-08-18 12:40:00,35.25,35.25,35.18,35.2,16400.0,26.9209,26.9209,26.8674,26.8827,16400.0
2005-08-18 12:50:00,35.2,35.23,35.19,35.2,17200.0,26.8827,26.9056,26.8751,26.8827,17200.0
2005-08-18 13:00:00,35.19,35.25,35.19,35.24,22400.0,26.8751,26.9209,26.8751,26.9133,22400.0
2005-08-18 13:10:00,35.26,35.3,35.22,35.3,16300.0,26.9285,26.9591,26.898,26.9591,16300.0
2005-08-18 13:20:00,35.29,35.46,35.28,35.45,48800.0,26.9514,27.0813,26.9438,27.0736,48800.0
2005-08-18 13:30:00,35.48,35.63,35.38,35.38,130400.0,27.0966,27.2111,27.0202,27.0202,130400.0
2005-08-18 13:40:00,35.38,35.43,35.34,35.38,42100.0,27.0202,27.0584,26.9896,27.0202,42100.0
2005-08-18 13:50:00,35.38,35.45,35.33,35.44,57300.0,27.0202,27.0736,26.982,27.066,57300.0
2005-08-18 14:00:00,35.45,35.45,35.34,35.4,77600.0,27.0736,27.0736,26.9896,27.0355,77600.0
2005-08-18 14:10:00,35.41,35.43,35.34,35.34,42400.0,27.0431,27.0584,26.9896,26.9896,42400.0
2005-08-18 14:20:00,35.32,35.32,35.22,35.22,75700.0,26.9744,26.9744,26.898,26.898,75700.0
2005-08-18 14:30:00,35.22,35.42,35.18,35.35,77300.0,26.898,27.0507,26.8674,26.9973,77300.0
2005-08-18 14:40:00,35.35,35.35,35.21,35.22,35600.0,26.9973,26.9973,26.8904,26.898,35600.0
2005-08-18 14:50:00,35.2,35.33,35.2,35.32,45900.0,26.8827,26.982,26.8827,26.9744,45900.0
2005-08-18 15:00:00,35.32,35.35,35.22,35.23,37200.0,26.9744,26.9973,26.898,26.9056,37200.0
2005-08-18 15:10:00,35.23,35.28,35.22,35.26,31700.0,26.9056,26.9438,26.898,26.9285,31700.0
2005-08-18 15:20:00,35.26,35.35,35.24,35.34,58000.0,26.9285,26.9973,26.9133,26.9896,58000.0
2005-08-18 15:30:00,35.34,35.4,35.29,35.4,76600.0,26.9896,27.0355,26.9514,27.0355,76600.0
2005-08-18 15:40:00,35.4,35.51,35.4,35.5,135900.0,27.0355,27.1195,27.0355,27.1118,135900.0
2005-08-18 15:50:00,35.5,35.5,35.35,35.41,123000.0,27.1118,27.1118,26.9973,27.0431,123000.0
2005-08-19 09:30:00,35.42,35.42,35.16,35.3,108600.0,27.0507,27.0507,26.8522,26.9591,108600.0
2005-08-19 09:40:00,35.31,35.55,35.21,35.38,96500.0,26.9667,27.15,26.8904,27.0202,96500.0
2005-08-19 09:50:00,35.38,35.4,35.14,35.18,45200.0,27.0202,27.0355,26.8369,26.8674,45200.0
2005-08-19 10:00:00,35.19,35.38,35.19,35.33,44400.0,26.8751,27.0202,26.8751,26.982,44400.0
2005-08-19 10:10:00,35.36,35.7,35.36,35.36,40900.0,27.0049,27.2646,27.0049,27.0049,40900.0
2005-08-19 10:20:00,35.36,35.5,35.36,35.44,70000.0,27.0049,27.1118,27.0049,27.066,70000.0
2005-08-19 10:30:00,35.44,35.45,35.3,35.3,56400.0,27.066,27.0736,26.9591,26.9591,56400.0
2005-08-19 10:40:00,35.29,35.3,35.2,35.22,35900.0,26.9514,26.9591,26.8827,26.898,35900.0
2005-08-19 10:50:00,35.22,35.22,35.15,35.2,50100.0,26.898,26.898,26.8445,26.8827,50100.0
2005-08-19 11:00:00,35.2,35.26,35.14,35.17,34700.0,26.8827,26.9285,26.8369,26.8598,34700.0
2005-08-19 11:10:00,35.17,35.25,35.17,35.17,31500.0,26.8598,26.9209,26.8598,26.8598,31500.0
2005-08-19 11:20:00,35.18,35.18,35.11,35.12,49700.0,26.8674,26.8674,26.814,26.8216,49700.0
2005-08-19 11:30:00,35.11,35.11,35.04,35.06,62100.0,26.814,26.814,26.7605,26.7758,62100.0
2005-08-19 11:40:00,35.07,35.11,35.02,35.04,58200.0,26.7834,26.814,26.7452,26.7605,58200.0
2005-08-19 11:50:00,35.03,35.05,35.0,35.01,33300.0,26.7529,26.7682,26.73,26.7376,33300.0
2005-08-19 12:00:00,35.0,35.01,34.98,35.01,148800.0,26.73,26.7376,26.7147,26.7376,148800.0
2005-08-19 12:10:00,35.0,35.0,34.87,34.88,112000.0,26.73,26.73,26.6307,26.6383,112000.0
2005-08-19 12:20:00,34.89,34.91,34.77,34.88,138000.0,26.646,26.6612,26.5543,26.6383,138000.0
2005-08-19 12:30:00,34.89,34.9,34.82,34.88,40000.0,26.646,26.6536,26.5925,26.6383,40000.0
2005-08-19 12:40:00,34.88,34.95,34.83,34.94,52200.0,26.6383,26.6918,26.6001,26.6841,52200.0
2005-08-19 12:50:00,34.93,34.98,34.9,34.94,52700.0,26.6765,26.7147,26.6536,26.6841,52700.0
2005-08-19 13:00:00,34.95,34.96,34.89,34.91,37600.0,26.6918,26.6994,26.646,26.6612,37600.0
2005-08-19 13:10:00,34.92,34.93,34.87,34.88,35100.0,26.6689,26.6765,26.6307,26.6383,35100.0
2005-08-19 13:20:00,34.88,34.96,34.87,34.91,57200.0,26.6383,26.6994,26.6307,26.6612,57200.0
2005-08-19 13:30:00,34.93,34.95,34.9,34.93,19900.0,26.6765,26.6918,26.6536,26.6765,19900.0
2005-08-19 13:40:00,34.92,34.94,34.92,34.94,19700.0,26.6689,26.6841,26.6689,26.6841,19700.0
2005-08-19 13:50:00,34.95,34.96,34.85,34.9,91100.0,26.6918,26.6994,26.6154,26.6536,91100.0
2005-08-19 14:00:00,34.9,34.9,34.83,34.85,18600.0,26.6536,26.6536,26.6001,26.6154,18600.0
2005-08-19 14:10:00,34.8,34.86,34.78,34.78,171400.0,26.5772,26.6231,26.562,26.562,171400.0
2005-08-19 14:20:00,34.8,34.88,34.78,34.87,44800.0,26.5772,26.6383,26.562,26.6307,44800.0
2005-08-19 14:30:00,34.86,34.86,34.82,34.85,25200.0,26.6231,26.6231,26.5925,26.6154,25200.0
2005-08-19 14:40:00,34.83,34.83,34.79,34.8,67400.0,26.6001,26.6001,26.5696,26.5772,67400.0
2005-08-19 14:50:00,34.81,34.82,34.76,34.81,50900.0,26.5849,26.5925,26.5467,26.5849,50900.0
2005-08-19 15:00:00,34.8,34.82,34.8,34.82,43700.0,26.5772,26.5925,26.5772,26.5925,43700.0
2005-08-19 15:10:00,34.82,34.93,34.82,34.93,33200.0,26.5925,26.6765,26.5925,26.6765,33200.0
2005-08-19 15:20:00,34.92,35.05,34.92,35.01,70300.0,26.6689,26.7682,26.6689,26.7376,70300.0
2005-08-19 15:30:00,35.05,35.07,34.98,34.98,150800.0,26.7682,26.7834,26.7147,26.7147,150800.0
2005-08-19 15:40:00,34.99,35.01,34.98,34.98,124700.0,26.7223,26.7376,26.7147,26.7147,124700.0
2005-08-19 15:50:00,34.97,35.03,34.96,35.01,243000.0,26.7071,26.7529,26.6994,26.7376,243000.0
2005-08-22 09:30:00,35.07,35.26,34.99,35.05,212600.0,26.7834,26.9285,26.7223,26.7682,212600.0
2005-08-22 09:40:00,35.12,35.19,35.01,35.02,115100.0,26.8216,26.8751,26.7376,26.7452,115100.0
2005-08-22 09:50:00,35.01,35.05,34.95,34.99,129700.0,26.7376,26.7682,26.6918,26.7223,129700.0
2005-08-22 10:00:00,34.98,35.0,34.92,34.95,51700.0,26.7147,26.73,26.6689,26.6918,51700.0
2005-08-22 10:10:00,34.95,34.97,34.76,34.79,61900.0,26.6918,26.7071,26.5467,26.5696,61900.0
2005-08-22 10:20:00,34.79,34.85,34.74,34.76,53200.0,26.5696,26.6154,26.5314,26.5467,53200.0
2005-08-22 10:30:00,34.76,34.79,34.52,34.67,142200.0,26.5467,26.5696,26.3634,26.4779,142200.0
2005-08-22 10:40:00,34.67,34.67,34.5,34.56,103900.0,26.4779,26.4779,26.3481,26.3939,103900.0
2005-08-22 10:50:00,34.55,34.73,34.55,34.73,67600.0,26.3863,26.5238,26.3863,26.5238,67600.0
2005-08-22 11:00:00,34.7,34.86,34.7,34.76,75000.0,26.5009,26.6231,26.5009,26.5467,75000.0
2005-08-22 11:10:00,34.77,34.83,34.74,34.79,41400.0,26.5543,26.6001,26.5314,26.5696,41400.0
2005-08-22 11:20:00,34.78,34.86,34.74,34.78,45100.0,26.562,26.6231,26.5314,26.562,45100.0
2005-08-22 11:30:00,34.78,34.8,34.72,34.8,51000.0,26.562,26.5772,26.5161,26.5772,51000.0
2005-08-22 11:40:00,34.8,35.07,34.8,35.06,94900.0,26.5772,26.7834,26.5772,26.7758,94900.0
2005-08-22 11:50:00,35.06,35.06,34.82,34.87,55900.0,26.7758,26.7758,26.5925,26.6307,55900.0
2005-08-22 12:00:00,34.87,34.97,34.81,34.95,45900.0,26.6307,26.7071,26.5849,26.6918,45900.0
2005-08-22 12:10:00,34.95,35.0,34.89,34.97,39300.0,26.6918,26.73,26.646,26.7071,39300.0
2005-08-22 12:20:00,34.98,35.02,34.95,34.97,63200.0,26.7147,26.7452,26.6918,26.7071,63200.0
2005-08-22 12:30:00,34.97,35.06,34.94,35.0,98900.0,26.7071,26.7758,26.6841,26.73,98900.0
2005-08-22 12:40:00,35.0,35.06,34.98,35.05,37300.0,26.73,26.7758,26.7147,26.7682,37300.0
2005-08-22 12:50:00,35.05,35.1,35.0,35.02,25100.0,26.7682,26.8063,26.73,26.7452,25100.0
2005-08-22 13:00:00,35.02,35.02,34.91,34.95,23500.0,26.7452,26.7452,26.6612,26.6918,23500.0
2005-08-22 13:10:00,34.94,34.95,34.75,34.79,48900.0,26.6841,26.6918,26.539,26.5696,48900.0
2005-08-22 13:20:00,34.8,34.93,34.79,34.93,40500.0,26.5772,26.6765,26.5696,26.6765,40500.0
2005-08-22 13:30:00,34.99,34.99,34.88,34.96,37400.0,26.7223,26.7223,26.6383,26.6994,37400.0
2005-08-22 13:40:00,34.97,35.05,34.93,34.99,34400.0,26.7071,26.7682,26.6765,26.7223,34400.0
2005-08-22 13:50:00,35.0,35.14,34.98,35.08,34300.0,26.73,26.8369,26.7147,26.7911,34300.0
2005-08-22 14:00:00,35.08,35.08,35.01,35.03,27600.0,26.7911,26.7911,26.7376,26.7529,27600.0
2005-08-22 14:10:00,35.03,35.12,35.02,35.03,24100.0,26.7529,26.8216,26.7452,26.7529,24100.0
2005-08-22 14:20:00,35.05,35.07,34.96,34.96,20300.0,26.7682,26.7834,26.6994,26.6994,20300.0
2005-08-22 14:30:00,34.97,35.14,34.93,35.09,20800.0,26.7071,26.8369,26.6765,26.7987,20800.0
2005-08-22 14:40:00,35.05,35.16,35.05,35.1,18900.0,26.7682,26.8522,26.7682,26.8063,18900.0
2005-08-22 14:50:00,35.1,35.13,34.88,34.9,37100.0,26.8063,26.8293,26.6383,26.6536,37100.0
2005-08-22 15:00:00,34.9,34.96,34.85,34.92,41900.0,26.6536,26.6994,26.6154,26.6689,41900.0
2005-08-22 15:10:00,34.92,35.0,34.91,34.95,22200.0,26.6689,26.73,26.6612,26.6918,22200.0
2005-08-22 15:20:00,34.94,35.06,34.94,35.05,57900.0,26.6841,26.7758,26.6841,26.7682,57900.0
2005-08-22 15:30:00,35.05,35.11,35.04,35.09,82900.0,26.7682,26.814,26.7605,26.7987,82900.0
2005-08-22 15:40:00,35.09,35.13,35.08,35.11,56500.0,26.7987,26.8293,26.7911,26.814,56500.0
2005-08-22 15:50:00,35.11,35.15,35.09,35.1,104500.0,26.814,26.8445,26.7987,26.8063,104500.0
2005-08-23 09:30:00,35.08,35.19,35.05,35.1,50400.0,26.7911,26.8751,26.7682,26.8063,50400.0
2005-08-23 09:40:00,35.1,35.17,34.95,35.09,78400.0,26.8063,26.8598,26.6918,26.7987,78400.0
2005-08-23 09:50:00,35.09,35.18,35.03,35.15,60300.0,26.7987,26.8674,26.7529,26.8445,60300.0
2005-08-23 10:00:00,35.14,35.19,34.68,35.07,189100.0,26.8369,26.8751,26.4856,26.7834,189100.0
2005-08-23 10:10:00,35.07,35.1,35.0,35.0,80200.0,26.7834,26.8063,26.73,26.73,80200.0
2005-08-23 10:20:00,35.0,35.09,34.96,34.99,147100.0,26.73,26.7987,26.6994,26.7223,147100.0
2005-08-23 10:30:00,34.99,35.02,34.7,34.73,58100.0,26.7223,26.7452,26.5009,26.5238,58100.0
2005-08-23 10:40:00,34.73,34.87,34.68,34.84,82500.0,26.5238,26.6307,26.4856,26.6078,82500.0
2005-08-23 10:50:00,34.82,34.9,34.8,34.82,53000.0,26.5925,26.6536,26.5772,26.5925,53000.0
2005-08-23 11:00:00,34.82,34.86,34.65,34.66,111600.0,26.5925,26.6231,26.4627,26.4703,111600.0
2005-08-23 11:10:00,34.66,34.71,34.47,34.47,125800.0,26.4703,26.5085,26.3252,26.3252,125800.0
2005-08-23 11:20:00,34.49,34.49,34.2,34.24,152900.0,26.3405,26.3405,26.119,26.1495,152900.0
2005-08-23 11:30:00,34.22,34.3,34.2,34.28,61900.0,26.1343,26.1954,26.119,26.1801,61900.0
2005-08-23 11:40:00,34.3,34.5,34.29,34.44,101600.0,26.1954,26.3481,26.1877,26.3023,101600.0
2005-08-23 11:50:00,34.45,34.6,34.41,34.59,57100.0,26.3099,26.4245,26.2794,26.4168,57100.0
2005-08-23 12:00:00,34.59,34.59,34.38,34.4,55600.0,26.4168,26.4168,26.2565,26.2717,55600.0
2005-08-23 12:10:00,34.39,34.42,34.27,34.31,36500.0,26.2641,26.287,26.1725,26.203,36500.0
2005-08-23 12:20:00,34.29,34.45,34.29,34.45,63400.0,26.1877,26.3099,26.1877,26.3099,63400.0
2005-08-23 12:30:00,34.45,34.6,34.44,34.53,71400.0,26.3099,26.4245,26.3023,26.371,71400.0
2005-08-23 12:40:00,34.51,34.65,34.51,34.65,56800.0,26.3558,26.4627,26.3558,26.4627,56800.0
2005-08-23 12:50:00,34.65,34.71,34.63,34.63,87200.0,26.4627,26.5085,26.4474,26.4474,87200.0
2005-08-23 13:00:00,34.63,34.63,34.53,34.55,39600.0,26.4474,26.4474,26.371,26.3863,39600.0
2005-08-23 13:10:00,34.55,34.64,34.52,34.52,19600.0,26.3863,26.455,26.3634,26.3634,19600.0
2005-08-23 13:20:00,34.52,34.55,34.49,34.53,31700.0,26.3634,26.3863,26.3405,26.371,31700.0
2005-08-23 13:30:00,34.52,34.61,34.49,34.6,22800.0,26.3634,26.4321,26.3405,26.4245,22800.0
2005-08-23 13:40:00,34.61,34.75,34.59,34.68,40600.0,26.4321,26.539,26.4168,26.4856,40600.0
2005-08-23 13:50:00,34.7,34.72,34.69,34.69,12800.0,26.5009,26.5161,26.4932,26.4932,12800.0
2005-08-23 14:00:00,34.67,34.7,34.64,34.7,33500.0,26.4779,26.5009,26.455,26.5009,33500.0
2005-08-23 14:10:00,34.69,34.76,34.68,34.73,48600.0,26.4932,26.5467,26.4856,26.5238,48600.0
2005-08-23 14:20:00,34.73,34.84,34.7,34.84,48800.0,26.5238,26.6078,26.5009,26.6078,48800.0
2005-08-23 14:30:00,34.84,35.03,34.82,35.01,56000.0,26.6078,26.7529,26.5925,26.7376,56000.0
2005-08-23 14:40:00,35.01,35.06,34.95,34.95,53300.0,26.7376,26.7758,26.6918,26.6918,53300.0
2005-08-23 14:50:00,34.94,34.98,34.9,34.98,47600.0,26.6841,26.7147,26.6536,26.7147,47600.0
2005-08-23 15:00:00,34.98,35.03,34.93,34.94,98000.0,26.7147,26.7529,26.6765,26.6841,98000.0
2005-08-23 15:10:00,34.93,34.94,34.83,34.84,47800.0,26.6765,26.6841,26.6001,26.6078,47800.0
2005-08-23 15:20:00,34.82,35.03,34.82,34.99,63100.0,26.5925,26.7529,26.5925,26.7223,63100.0
2005-08-23 15:30:00,35.0,35.01,34.95,34.95,90700.0,26.73,26.7376,26.6918,26.6918,90700.0
2005-08-23 15:40:00,34.95,34.95,34.81,34.87,58500.0,26.6918,26.6918,26.5849,26.6307,58500.0
2005-08-23 15:50:00,34.87,34.94,34.86,34.87,102500.0,26.6307,26.6841,26.6231,26.6307,102500.0
2005-08-24 09:30:00,34.77,35.0,34.7,34.8,55700.0,26.5543,26.73,26.5009,26.5772,55700.0
2005-08-24 09:40:00,34.75,34.75,34.47,34.58,55100.0,26.539,26.539,26.3252,26.4092,55100.0
2005-08-24 09:50:00,34.58,34.77,34.55,34.55,75000.0,26.4092,26.5543,26.3863,26.3863,75000.0
2005-08-24 10:00:00,34.56,35.9,34.56,35.88,370400.0,26.3939,27.4173,26.3939,27.402,370400.0
2005-08-24 10:10:00,35.88,36.35,35.84,36.3,272300.0,27.402,27.761,27.3715,27.7228,272300.0
2005-08-24 10:20:00,36.28,36.36,35.99,36.06,195800.0,27.7075,27.7686,27.486,27.5395,195800.0
2005-08-24 10:30:00,36.05,36.31,36.05,36.25,194000.0,27.5319,27.7304,27.5319,27.6846,194000.0
2005-08-24 10:40:00,36.28,36.3,36.07,36.09,95500.0,27.7075,27.7228,27.5471,27.5624,95500.0
2005-08-24 10:50:00,36.07,36.08,35.88,36.0,119100.0,27.5471,27.5548,27.402,27.4937,119100.0
2005-08-24 11:00:00,36.01,36.07,35.96,36.05,119100.0,27.5013,27.5471,27.4631,27.5319,119100.0
2005-08-24 11:10:00,36.07,36.13,36.0,36.07,88800.0,27.5471,27.593,27.4937,27.5471,88800.0
2005-08-24 11:20:00,36.08,36.35,36.08,36.2,101300.0,27.5548,27.761,27.5548,27.6464,101300.0
2005-08-24 11:30:00,36.2,36.26,36.17,36.17,54800.0,27.6464,27.6923,27.6235,27.6235,54800.0
2005-08-24 11:40:00,36.16,36.25,36.11,36.2,50800.0,27.6159,27.6846,27.5777,27.6464,50800.0
2005-08-24 11:50:00,36.19,36.19,36.05,36.08,34200.0,27.6388,27.6388,27.5319,27.5548,34200.0
2005-08-24 12:00:00,36.09,36.09,35.88,35.88,51300.0,27.5624,27.5624,27.402,27.402,51300.0
2005-08-24 12:10:00,35.89,36.08,35.89,36.05,61400.0,27.4097,27.5548,27.4097,27.5319,61400.0
2005-08-24 12:20:00,36.07,36.15,36.04,36.13,44100.0,27.5471,27.6082,27.5242,27.593,44100.0
2005-08-24 12:30:00,36.12,36.12,36.08,36.08,28300.0,27.5853,27.5853,27.5548,27.5548,28300.0
2005-08-24 12:40:00,36.08,36.11,36.06,36.1,51600.0,27.5548,27.5777,27.5395,27.5701,51600.0
2005-08-24 12:50:00,36.11,36.11,35.99,36.01,39800.0,27.5777,27.5777,27.486,27.5013,39800.0
2005-08-24 13:00:00,35.98,36.0,35.9,35.98,42900.0,27.4784,27.4937,27.4173,27.4784,42900.0
2005-08-24 13:10:00,35.98,36.02,35.97,35.99,32800.0,27.4784,27.509,27.4708,27.486,32800.0
2005-08-24 13:20:00,35.98,35.98,35.91,35.97,28900.0,27.4784,27.4784,27.425,27.4708,28900.0
2005-08-24 13:30:00,35.97,35.97,35.87,35.91,33700.0,27.4708,27.4708,27.3944,27.425,33700.0
2005-08-24 13:40:00,35.9,35.91,35.77,35.87,66300.0,27.4173,27.425,27.318,27.3944,66300.0
2005-08-24 13:50:00,35.86,35.91,35.85,35.86,65800.0,27.3868,27.425,27.3791,27.3868,65800.0
2005-08-24 14:00:00,35.86,35.87,35.79,35.87,21600.0,27.3868,27.3944,27.3333,27.3944,21600.0
2005-08-24 14:10:00,35.87,35.92,35.81,35.87,28900.0,27.3944,27.4326,27.3486,27.3944,28900.0
2005-08-24 14:20:00,35.88,35.9,35.76,35.78,30600.0,27.402,27.4173,27.3104,27.3257,30600.0
2005-08-24 14:30:00,35.78,35.78,35.67,35.72,52700.0,27.3257,27.3257,27.2417,27.2798,52700.0
2005-08-24 14:40:00,35.72,35.79,35.65,35.68,34400.0,27.2798,27.3333,27.2264,27.2493,34400.0
2005-08-24 14:50:00,35.67,35.67,35.6,35.64,44300.0,27.2417,27.2417,27.1882,27.2187,44300.0
2005-08-24 15:00:00,35.63,35.63,35.4,35.47,95000.0,27.2111,27.2111,27.0355,27.0889,95000.0
2005-08-24 15:10:00,35.48,35.48,35.25,35.34,103300.0,27.0966,27.0966,26.9209,26.9896,103300.0
2005-08-24 15:20:00,35.34,35.5,35.31,35.36,110800.0,26.9896,27.1118,26.9667,27.0049,110800.0
2005-08-24 15:30:00,35.36,35.5,35.35,35.5,72100.0,27.0049,27.1118,26.9973,27.1118,72100.0
2005-08-24 15:40:00,35.5,35.53,35.26,35.29,91300.0,27.1118,27.1347,26.9285,26.9514,91300.0
2005-08-24 15:50:00,35.28,35.38,35.25,35.37,127400.0,26.9438,27.0202,26.9209,27.0125,127400.0
2005-08-25 09:30:00,35.51,36.03,35.51,35.89,109300.0,27.1195,27.5166,27.1195,27.4097,109300.0
2005-08-25 09:40:00,35.86,35.99,35.65,35.83,155800.0,27.3868,27.486,27.2264,27.3639,155800.0
2005-08-25 09:50:00,35.84,35.86,35.39,35.41,176600.0,27.3715,27.3868,27.0278,27.0431,176600.0
2005-08-25 10:00:00,35.41,35.46,35.22,35.46,136900.0,27.0431,27.0813,26.898,27.0813,136900.0
2005-08-25 10:10:00,35.46,35.5,35.24,35.24,94600.0,27.0813,27.1118,26.9133,26.9133,94600.0
2005-08-25 10:20:00,35.23,35.26,35.17,35.21,102800.0,26.9056,26.9285,26.8598,26.8904,102800.0
2005-08-25 10:30:00,35.21,35.45,35.21,35.28,81500.0,26.8904,27.0736,26.8904,26.9438,81500.0
2005-08-25 10:40:00,35.29,35.5,35.28,35.45,80500.0,26.9514,27.1118,26.9438,27.0736,80500.0
2005-08-25 10:50:00,35.42,35.62,35.42,35.51,79100.0,27.0507,27.2035,27.0507,27.1195,79100.0
2005-08-25 11:00:00,35.51,35.53,35.45,35.46,52700.0,27.1195,27.1347,27.0736,27.0813,52700.0
2005-08-25 11:10:00,35.46,35.66,35.46,35.63,39400.0,27.0813,27.234,27.0813,27.2111,39400.0
2005-08-25 11:20:00,35.62,35.63,35.36,35.36,54100.0,27.2035,27.2111,27.0049,27.0049,54100.0
2005-08-25 11:30:00,35.36,35.37,35.17,35.18,59900.0,27.0049,27.0125,26.8598,26.8674,59900.0
2005-08-25 11:40:00,35.17,35.22,35.09,35.15,91200.0,26.8598,26.898,26.7987,26.8445,91200.0
2005-08-25 11:50:00,35.15,35.21,35.11,35.14,44600.0,26.8445,26.8904,26.814,26.8369,44600.0
2005-08-25 12:00:00,35.14,35.28,35.13,35.27,73600.0,26.8369,26.9438,26.8293,26.9362,73600.0
2005-08-25 12:10:00,35.28,35.31,35.23,35.25,24700.0,26.9438,26.9667,26.9056,26.9209,24700.0
2005-08-25 12:20:00,35.25,35.27,35.21,35.22,24000.0,26.9209,26.9362,26.8904,26.898,24000.0
2005-08-25 12:30:00,35.21,35.27,35.21,35.24,28000.0,26.8904,26.9362,26.8904,26.9133,28000.0
2005-08-25 12:40:00,35.24,35.3,35.24,35.27,34200.0,26.9133,26.9591,26.9133,26.9362,34200.0
2005-08-25 12:50:00,35.27,35.31,35.27,35.3,19400.0,26.9362,26.9667,26.9362,26.9591,19400.0
2005-08-25 13:00:00,35.32,35.37,35.3,35.32,59100.0,26.9744,27.0125,26.9591,26.9744,59100.0
2005-08-25 13:10:00,35.32,35.32,35.21,35.22,31700.0,26.9744,26.9744,26.8904,26.898,31700.0
2005-08-25 13:20:00,35.21,35.24,35.16,35.18,27400.0,26.8904,26.9133,26.8522,26.8674,27400.0
2005-08-25 13:30:00,35.2,35.26,35.2,35.26,26200.0,26.8827,26.9285,26.8827,26.9285,26200.0
2005-08-25 13:40:00,35.26,35.28,35.23,35.25,39700.0,26.9285,26.9438,26.9056,26.9209,39700.0
2005-08-25 13:50:00,35.24,35.26,35.21,35.26,62900.0,26.9133,26.9285,26.8904,26.9285,62900.0
2005-08-25 14:00:00,35.26,35.27,35.23,35.24,46700.0,26.9285,26.9362,26.9056,26.9133,46700.0
2005-08-25 14:10:00,35.23,35.25,35.19,35.25,57900.0,26.9056,26.9209,26.8751,26.9209,57900.0
2005-08-25 14:20:00,35.25,35.27,35.22,35.25,41000.0,26.9209,26.9362,26.898,26.9209,41000.0
2005-08-25 14:30:00,35.25,35.34,35.25,35.25,40900.0,26.9209,26.9896,26.9209,26.9209,40900.0
2005-08-25 14:40:00,35.25,35.33,35.24,35.28,76000.0,26.9209,26.982,26.9133,26.9438,76000.0
2005-08-25 14:50:00,35.29,35.3,35.25,35.29,25600.0,26.9514,26.9591,26.9209,26.9514,25600.0
2005-08-25 15:00:00,35.32,35.32,35.26,35.26,215700.0,26.9744,26.9744,26.9285,26.9285,215700.0
2005-08-25 15:10:00,35.27,35.28,35.24,35.25,222200.0,26.9362,26.9438,26.9133,26.9209,222200.0
2005-08-25 15:20:00,35.25,35.26,35.22,35.22,136400.0,26.9209,26.9285,26.898,26.898,136400.0
2005-08-25 15:30:00,35.21,35.22,35.17,35.22,109000.0,26.8904,26.898,26.8598,26.898,109000.0
2005-08-25 15:40:00,35.21,35.21,35.17,35.18,112000.0,26.8904,26.8904,26.8598,26.8674,112000.0
2005-08-25 15:50:00,35.17,35.22,35.15,35.15,124200.0,26.8598,26.898,26.8445,26.8445,124200.0
2005-08-26 09:30:00,35.25,35.3,35.2,35.21,82800.0,26.9209,26.9591,26.8827,26.8904,82800.0
2005-08-26 09:40:00,35.21,35.3,35.13,35.25,114700.0,26.8904,26.9591,26.8293,26.9209,114700.0
2005-08-26 09:50:00,35.26,35.36,35.18,35.35,128500.0,26.9285,27.0049,26.8674,26.9973,128500.0
2005-08-26 10:00:00,35.35,35.37,34.9,34.92,207300.0,26.9973,27.0125,26.6536,26.6689,207300.0
2005-08-26 10:10:00,34.92,34.99,34.79,34.89,177300.0,26.6689,26.7223,26.5696,26.646,177300.0
2005-08-26 10:20:00,34.94,35.0,34.65,34.68,146000.0,26.6841,26.73,26.4627,26.4856,146000.0
2005-08-26 10:30:00,34.69,34.87,34.62,34.83,157700.0,26.4932,26.6307,26.4398,26.6001,157700.0
2005-08-26 10:40:00,34.83,34.88,34.74,34.88,95800.0,26.6001,26.6383,26.5314,26.6383,95800.0
2005-08-26 10:50:00,34.88,34.95,34.82,34.91,156700.0,26.6383,26.6918,26.5925,26.6612,156700.0
2005-08-26 11:00:00,34.91,35.0,34.67,34.93,80200.0,26.6612,26.73,26.4779,26.6765,80200.0
2005-08-26 11:10:00,34.92,34.93,34.7,34.71,27400.0,26.6689,26.6765,26.5009,26.5085,27400.0
2005-08-26 11:20:00,34.71,34.77,34.65,34.69,35800.0,26.5085,26.5543,26.4627,26.4932,35800.0
2005-08-26 11:30:00,34.69,34.75,34.66,34.66,32300.0,26.4932,26.539,26.4703,26.4703,32300.0
2005-08-26 11:40:00,34.65,34.67,34.55,34.55,23500.0,26.4627,26.4779,26.3863,26.3863,23500.0
2005-08-26 11:50:00,34.56,34.56,34.46,34.53,44800.0,26.3939,26.3939,26.3176,26.371,44800.0
2005-08-26 12:00:00,34.52,34.63,34.5,34.63,51900.0,26.3634,26.4474,26.3481,26.4474,51900.0
2005-08-26 12:10:00,34.61,34.61,34.47,34.49,87600.0,26.4321,26.4321,26.3252,26.3405,87600.0
2005-08-26 12:20:00,34.49,34.54,34.48,34.49,39300.0,26.3405,26.3787,26.3328,26.3405,39300.0
2005-08-26 12:30:00,34.48,34.5,34.47,34.5,67700.0,26.3328,26.3481,26.3252,26.3481,67700.0
2005-08-26 12:40:00,34.5,34.5,34.44,34.46,20900.0,26.3481,26.3481,26.3023,26.3176,20900.0
2005-08-26 12:50:00,34.46,34.46,34.36,34.39,36400.0,26.3176,26.3176,26.2412,26.2641,36400.0
2005-08-26 13:00:00,34.38,34.47,34.38,34.43,33100.0,26.2565,26.3252,26.2565,26.2947,33100.0
2005-08-26 13:10:00,34.41,34.45,34.34,34.36,32800.0,26.2794,26.3099,26.2259,26.2412,32800.0
2005-08-26 13:20:00,34.37,34.38,34.33,34.35,29000.0,26.2488,26.2565,26.2183,26.2336,29000.0
2005-08-26 13:30:00,34.36,34.4,34.36,34.4,24200.0,26.2412,26.2717,26.2412,26.2717,24200.0
2005-08-26 13:40:00,34.4,34.4,34.35,34.35,114300.0,26.2717,26.2717,26.2336,26.2336,114300.0
2005-08-26 13:50:00,34.35,34.37,34.28,34.29,127000.0,26.2336,26.2488,26.1801,26.1877,127000.0
2005-08-26 14:00:00,34.29,34.33,34.24,34.33,59000.0,26.1877,26.2183,26.1495,26.2183,59000.0
2005-08-26 14:10:00,34.33,34.36,34.3,34.35,73800.0,26.2183,26.2412,26.1954,26.2336,73800.0
2005-08-26 14:20:00,34.35,34.47,34.34,34.41,134300.0,26.2336,26.3252,26.2259,26.2794,134300.0
2005-08-26 14:30:00,34.42,34.45,34.36,34.36,168700.0,26.287,26.3099,26.2412,26.2412,168700.0
2005-08-26 14:40:00,34.38,34.42,34.36,34.37,32300.0,26.2565,26.287,26.2412,26.2488,32300.0
2005-08-26 14:50:00,34.37,34.45,34.35,34.42,39600.0,26.2488,26.3099,26.2336,26.287,39600.0
2005-08-26 15:00:00,34.41,34.43,34.39,34.43,42200.0,26.2794,26.2947,26.2641,26.2947,42200.0
2005-08-26 15:10:00,34.43,34.43,34.37,34.38,57500.0,26.2947,26.2947,26.2488,26.2565,57500.0
2005-08-26 15:20:00,34.38,34.4,34.37,34.38,48400.0,26.2565,26.2717,26.2488,26.2565,48400.0
2005-08-26 15:30:00,34.38,34.4,34.3,34.32,66600.0,26.2565,26.2717,26.1954,26.2106,66600.0
2005-08-26 15:40:00,34.29,34.3,34.23,34.3,93400.0,26.1877,26.1954,26.1419,26.1954,93400.0
2005-08-26 15:50:00,34.3,34.4,34.25,34.39,286800.0,26.1954,26.2717,26.1572,26.2641,286800.0
2005-08-29 09:30:00,33.8,33.9,33.5,33.82,161200.0,25.8135,25.8899,25.5844,25.8288,161200.0
2005-08-29 09:40:00,33.85,33.95,33.79,33.79,85700.0,25.8517,25.9281,25.8059,25.8059,85700.0
2005-08-29 09:50:00,33.79,33.9,33.58,33.9,154700.0,25.8059,25.8899,25.6455,25.8899,154700.0
2005-08-29 10:00:00,33.87,34.06,33.87,34.04,186100.0,25.867,26.0121,25.867,25.9968,186100.0
2005-08-29 10:10:00,34.06,34.16,33.95,33.97,228700.0,26.0121,26.0885,25.9281,25.9433,228700.0
2005-08-29 10:20:00,33.97,34.1,33.93,33.94,142400.0,25.9433,26.0426,25.9128,25.9204,142400.0
2005-08-29 10:30:00,33.93,33.93,33.5,33.6,129800.0,25.9128,25.9128,25.5844,25.6608,129800.0
2005-08-29 10:40:00,33.61,33.75,33.56,33.74,93500.0,25.6684,25.7753,25.6302,25.7677,93500.0
2005-08-29 10:50:00,33.74,33.74,33.51,33.55,64300.0,25.7677,25.7677,25.592,25.6226,64300.0
2005-08-29 11:00:00,33.56,33.75,33.55,33.74,63400.0,25.6302,25.7753,25.6226,25.7677,63400.0
2005-08-29 11:10:00,33.74,33.78,33.69,33.77,39900.0,25.7677,25.7982,25.7295,25.7906,39900.0
2005-08-29 11:20:00,33.77,33.79,33.55,33.56,57400.0,25.7906,25.8059,25.6226,25.6302,57400.0
2005-08-29 11:30:00,33.55,33.61,33.52,33.6,89800.0,25.6226,25.6684,25.5997,25.6608,89800.0
2005-08-29 11:40:00,33.61,33.68,33.6,33.65,39800.0,25.6684,25.7219,25.6608,25.699,39800.0
2005-08-29 11:50:00,33.65,33.76,33.61,33.62,59400.0,25.699,25.783,25.6684,25.676,59400.0
2005-08-29 12:00:00,33.62,33.62,33.51,33.53,61000.0,25.676,25.676,25.592,25.6073,61000.0
2005-08-29 12:10:00,33.53,33.57,33.46,33.52,72500.0,25.6073,25.6379,25.5539,25.5997,72500.0
2005-08-29 12:20:00,33.52,33.54,33.46,33.52,64600.0,25.5997,25.6149,25.5539,25.5997,64600.0
2005-08-29 12:30:00,33.53,33.55,33.34,33.43,123600.0,25.6073,25.6226,25.4622,25.5309,123600.0
2005-08-29 12:40:00,33.43,33.63,33.43,33.57,46900.0,25.5309,25.6837,25.5309,25.6379,46900.0
2005-08-29 12:50:00,33.57,33.67,33.57,33.66,22100.0,25.6379,25.7142,25.6379,25.7066,22100.0
2005-08-29 13:00:00,33.66,33.82,33.66,33.78,78800.0,25.7066,25.8288,25.7066,25.7982,78800.0
2005-08-29 13:10:00,33.76,33.86,33.7,33.81,44800.0,25.783,25.8593,25.7371,25.8212,44800.0
2005-08-29 13:20:00,33.82,33.86,33.74,33.76,41000.0,25.8288,25.8593,25.7677,25.783,41000.0
2005-08-29 13:30:00,33.76,33.89,33.75,33.88,41400.0,25.783,25.8822,25.7753,25.8746,41400.0
2005-08-29 13:40:00,33.87,33.98,33.85,33.97,40500.0,25.867,25.951,25.8517,25.9433,40500.0
2005-08-29 13:50:00,33.96,34.01,33.9,33.93,39600.0,25.9357,25.9739,25.8899,25.9128,39600.0
2005-08-29 14:00:00,33.93,33.94,33.86,33.9,21600.0,25.9128,25.9204,25.8593,25.8899,21600.0
2005-08-29 14:10:00,33.9,33.95,33.7,33.75,37300.0,25.8899,25.9281,25.7371,25.7753,37300.0
2005-08-29 14:20:00,33.72,33.74,33.54,33.68,100700.0,25.7524,25.7677,25.6149,25.7219,100700.0
2005-08-29 14:30:00,33.69,33.74,33.6,33.61,112800.0,25.7295,25.7677,25.6608,25.6684,112800.0
2005-08-29 14:40:00,33.61,33.66,33.55,33.56,120000.0,25.6684,25.7066,25.6226,25.6302,120000.0
2005-08-29 14:50:00,33.56,33.62,33.55,33.56,102000.0,25.6302,25.676,25.6226,25.6302,102000.0
2005-08-29 15:00:00,33.56,33.74,33.55,33.67,42700.0,25.6302,25.7677,25.6226,25.7142,42700.0
2005-08-29 15:10:00,33.7,33.71,33.64,33.69,40300.0,25.7371,25.7448,25.6913,25.7295,40300.0
2005-08-29 15:20:00,33.67,33.7,33.62,33.67,57000.0,25.7142,25.7371,25.676,25.7142,57000.0
2005-08-29 15:30:00,33.67,33.83,33.65,33.78,69500.0,25.7142,25.8364,25.699,25.7982,69500.0
2005-08-29 15:40:00,33.79,33.84,33.76,33.8,99500.0,25.8059,25.8441,25.783,25.8135,99500.0
2005-08-29 15:50:00,33.8,33.81,33.69,33.72,264800.0,25.8135,25.8212,25.7295,25.7524,264800.0
2005-08-30 09:30:00,33.55,34.0,33.54,34.0,133300.0,25.6226,25.9663,25.6149,25.9663,133300.0
2005-08-30 09:40:00,34.01,34.08,33.66,33.94,73500.0,25.9739,26.0274,25.7066,25.9204,73500.0
2005-08-30 09:50:00,33.94,34.15,33.87,34.12,103500.0,25.9204,26.0808,25.867,26.0579,103500.0
2005-08-30 10:00:00,34.12,34.28,34.1,34.25,87500.0,26.0579,26.1801,26.0426,26.1572,87500.0
2005-08-30 10:10:00,34.25,34.5,34.23,34.48,75300.0,26.1572,26.3481,26.1419,26.3328,75300.0
2005-08-30 10:20:00,34.48,34.57,34.44,34.57,137100.0,26.3328,26.4016,26.3023,26.4016,137100.0
2005-08-30 10:30:00,34.57,34.57,34.49,34.5,225800.0,26.4016,26.4016,26.3405,26.3481,225800.0
2005-08-30 10:40:00,34.5,34.56,34.28,34.46,86700.0,26.3481,26.3939,26.1801,26.3176,86700.0
2005-08-30 10:50:00,34.46,34.54,34.37,34.48,60800.0,26.3176,26.3787,26.2488,26.3328,60800.0
2005-08-30 11:00:00,34.48,34.5,34.31,34.31,45600.0,26.3328,26.3481,26.203,26.203,45600.0
2005-08-30 11:10:00,34.31,34.42,34.24,34.4,57500.0,26.203,26.287,26.1495,26.2717,57500.0
2005-08-30 11:20:00,34.39,34.41,34.25,34.39,52300.0,26.2641,26.2794,26.1572,26.2641,52300.0
2005-08-30 11:30:00,34.39,34.43,34.3,34.38,42900.0,26.2641,26.2947,26.1954,26.2565,42900.0
2005-08-30 11:40:00,34.38,34.38,34.25,34.3,28200.0,26.2565,26.2565,26.1572,26.1954,28200.0
2005-08-30 11:50:00,34.3,34.32,34.23,34.29,19400.0,26.1954,26.2106,26.1419,26.1877,19400.0
2005-08-30 12:00:00,34.29,34.45,34.28,34.43,18300.0,26.1877,26.3099,26.1801,26.2947,18300.0
2005-08-30 12:10:00,34.45,34.46,34.32,34.4,32600.0,26.3099,26.3176,26.2106,26.2717,32600.0
2005-08-30 12:20:00,34.42,34.48,34.41,34.41,16100.0,26.287,26.3328,26.2794,26.2794,16100.0
2005-08-30 12:30:00,34.42,34.43,34.36,34.4,33500.0,26.287,26.2947,26.2412,26.2717,33500.0
2005-08-30 12:40:00,34.4,34.51,34.35,34.5,24300.0,26.2717,26.3558,26.2336,26.3481,24300.0
2005-08-30 12:50:00,34.51,34.55,34.49,34.51,89600.0,26.3558,26.3863,26.3405,26.3558,89600.0
2005-08-30 13:00:00,34.51,34.56,34.5,34.53,60500.0,26.3558,26.3939,26.3481,26.371,60500.0
2005-08-30 13:10:00,34.53,34.54,34.51,34.54,29600.0,26.371,26.3787,26.3558,26.3787,29600.0
2005-08-30 13:20:00,34.55,34.57,34.53,34.57,40300.0,26.3863,26.4016,26.371,26.4016,40300.0
2005-08-30 13:30:00,34.57,34.63,34.54,34.62,39700.0,26.4016,26.4474,26.3787,26.4398,39700.0
2005-08-30 13:40:00,34.62,34.64,34.53,34.54,32900.0,26.4398,26.455,26.371,26.3787,32900.0
2005-08-30 13:50:00,34.53,34.61,34.48,34.59,26200.0,26.371,26.4321,26.3328,26.4168,26200.0
2005-08-30 14:00:00,34.59,34.61,34.47,34.57,81200.0,26.4168,26.4321,26.3252,26.4016,81200.0
2005-08-30 14:10:00,34.57,34.57,34.35,34.37,91300.0,26.4016,26.4016,26.2336,26.2488,91300.0
2005-08-30 14:20:00,34.39,34.42,34.37,34.41,33200.0,26.2641,26.287,26.2488,26.2794,33200.0
2005-08-30 14:30:00,34.43,34.44,34.37,34.4,40700.0,26.2947,26.3023,26.2488,26.2717,40700.0
2005-08-30 14:40:00,34.39,34.47,34.37,34.37,28700.0,26.2641,26.3252,26.2488,26.2488,28700.0
2005-08-30 14:50:00,34.37,34.37,34.29,34.3,60600.0,26.2488,26.2488,26.1877,26.1954,60600.0
2005-08-30 15:00:00,34.29,34.3,34.24,34.26,55500.0,26.1877,26.1954,26.1495,26.1648,55500.0
2005-08-30 15:10:00,34.26,34.32,34.26,34.3,53700.0,26.1648,26.2106,26.1648,26.1954,53700.0
2005-08-30 15:20:00,34.3,34.34,34.29,34.33,167300.0,26.1954,26.2259,26.1877,26.2183,167300.0
2005-08-30 15:30:00,34.33,34.51,34.33,34.43,106000.0,26.2183,26.3558,26.2183,26.2947,106000.0
2005-08-30 15:40:00,34.43,34.5,34.36,34.37,113100.0,26.2947,26.3481,26.2412,26.2488,113100.0
2005-08-30 15:50:00,34.37,34.46,34.36,34.42,137000.0,26.2488,26.3176,26.2412,26.287,137000.0
2005-08-31 09:30:00,34.35,34.77,34.35,34.77,142700.0,26.2336,26.5543,26.2336,26.5543,142700.0
2005-08-31 09:40:00,34.79,35.02,34.71,35.02,223900.0,26.5696,26.7452,26.5085,26.7452,223900.0
2005-08-31 09:50:00,35.01,35.33,35.01,35.09,156100.0,26.7376,26.982,26.7376,26.7987,156100.0
2005-08-31 10:00:00,35.18,35.43,35.15,35.43,142100.0,26.8674,27.0584,26.8445,27.0584,142100.0
2005-08-31 10:10:00,35.43,36.03,35.4,36.0,169300.0,27.0584,27.5166,27.0355,27.4937,169300.0
2005-08-31 10:20:00,35.99,36.03,35.69,35.76,182600.0,27.486,27.5166,27.2569,27.3104,182600.0
2005-08-31 10:30:00,35.79,35.98,35.78,35.86,87700.0,27.3333,27.4784,27.3257,27.3868,87700.0
2005-08-31 10:40:00,35.86,35.95,35.7,35.94,75900.0,27.3868,27.4555,27.2646,27.4479,75900.0
2005-08-31 10:50:00,35.9,36.0,35.85,35.93,130700.0,27.4173,27.4937,27.3791,27.4402,130700.0
2005-08-31 11:00:00,35.96,36.03,35.88,35.98,132200.0,27.4631,27.5166,27.402,27.4784,132200.0
2005-08-31 11:10:00,35.95,35.98,35.9,35.94,51900.0,27.4555,27.4784,27.4173,27.4479,51900.0
2005-08-31 11:20:00,35.94,36.1,35.94,36.1,99500.0,27.4479,27.5701,27.4479,27.5701,99500.0
2005-08-31 11:30:00,36.1,36.14,36.0,36.05,88200.0,27.5701,27.6006,27.4937,27.5319,88200.0
2005-08-31 11:40:00,36.05,36.08,35.93,36.02,74000.0,27.5319,27.5548,27.4402,27.509,74000.0
2005-08-31 11:50:00,36.03,36.15,36.02,36.14,55600.0,27.5166,27.6082,27.509,27.6006,55600.0
2005-08-31 12:00:00,36.14,36.15,36.05,36.1,122800.0,27.6006,27.6082,27.5319,27.5701,122800.0
2005-08-31 12:10:00,36.09,36.15,36.04,36.14,126700.0,27.5624,27.6082,27.5242,27.6006,126700.0
2005-08-31 12:20:00,36.13,36.19,36.05,36.05,80300.0,27.593,27.6388,27.5319,27.5319,80300.0
2005-08-31 12:30:00,36.06,36.08,35.95,35.99,43300.0,27.5395,27.5548,27.4555,27.486,43300.0
2005-08-31 12:40:00,35.99,36.03,35.96,36.01,56100.0,27.486,27.5166,27.4631,27.5013,56100.0
2005-08-31 12:50:00,36.03,36.1,35.99,35.99,39000.0,27.5166,27.5701,27.486,27.486,39000.0
2005-08-31 13:00:00,36.0,36.07,35.98,36.02,26700.0,27.4937,27.5471,27.4784,27.509,26700.0
2005-08-31 13:10:00,36.04,36.15,36.0,36.13,55500.0,27.5242,27.6082,27.4937,27.593,55500.0
2005-08-31 13:20:00,36.15,36.15,36.01,36.01,31500.0,27.6082,27.6082,27.5013,27.5013,31500.0
2005-08-31 13:30:00,36.01,36.11,36.01,36.01,41400.0,27.5013,27.5777,27.5013,27.5013,41400.0
2005-08-31 13:40:00,36.01,36.09,35.99,36.02,42000.0,27.5013,27.5624,27.486,27.509,42000.0
2005-08-31 13:50:00,36.0,36.15,36.0,36.01,51200.0,27.4937,27.6082,27.4937,27.5013,51200.0
2005-08-31 14:00:00,36.01,36.04,35.95,35.96,41800.0,27.5013,27.5242,27.4555,27.4631,41800.0
2005-08-31 14:10:00,35.97,36.07,35.97,36.04,29800.0,27.4708,27.5471,27.4708,27.5242,29800.0
2005-08-31 14:20:00,36.05,36.11,36.01,36.09,65300.0,27.5319,27.5777,27.5013,27.5624,65300.0
2005-08-31 14:30:00,36.11,36.23,36.07,36.21,63500.0,27.5777,27.6693,27.5471,27.6541,63500.0
2005-08-31 14:40:00,36.21,36.24,36.13,36.18,64300.0,27.6541,27.677,27.593,27.6312,64300.0
2005-08-31 14:50:00,36.18,36.29,36.18,36.29,94700.0,27.6312,27.7152,27.6312,27.7152,94700.0
2005-08-31 15:00:00,36.29,36.36,36.15,36.34,123000.0,27.7152,27.7686,27.6082,27.7533,123000.0
2005-08-31 15:10:00,36.4,36.53,36.39,36.47,227400.0,27.7992,27.8985,27.7915,27.8526,227400.0
2005-08-31 15:20:00,36.47,36.6,36.44,36.58,197800.0,27.8526,27.9519,27.8297,27.9366,197800.0
2005-08-31 15:30:00,36.58,36.7,36.58,36.67,246400.0,27.9366,28.0283,27.9366,28.0054,246400.0
2005-08-31 15:40:00,36.66,36.85,36.65,36.85,220100.0,27.9977,28.1428,27.9901,28.1428,220100.0
2005-08-31 15:50:00,36.85,36.95,36.8,36.91,452100.0,28.1428,28.2192,28.1047,28.1887,452100.0
2005-09-01 09:30:00,37.15,37.24,37.0,37.14,183600.0,28.372,28.4407,28.2574,28.3643,183600.0
2005-09-01 09:40:00,37.13,37.3,36.85,36.88,188400.0,28.3567,28.4865,28.1428,28.1658,188400.0
2005-09-01 09:50:00,36.88,37.01,36.75,37.01,222800.0,28.1658,28.265,28.0665,28.265,222800.0
2005-09-01 10:00:00,37.0,37.02,36.85,36.88,222600.0,28.2574,28.2727,28.1428,28.1658,222600.0
2005-09-01 10:10:00,36.87,36.9,36.64,36.64,116000.0,28.1581,28.181,27.9825,27.9825,116000.0
2005-09-01 10:20:00,36.65,36.8,36.56,36.79,114200.0,27.9901,28.1047,27.9214,28.097,114200.0
2005-09-01 10:30:00,36.76,36.76,36.66,36.66,85700.0,28.0741,28.0741,27.9977,27.9977,85700.0
2005-09-01 10:40:00,36.65,36.67,36.55,36.6,167200.0,27.9901,28.0054,27.9137,27.9519,167200.0
2005-09-01 10:50:00,36.61,36.69,36.6,36.61,52600.0,27.9595,28.0206,27.9519,27.9595,52600.0
2005-09-01 11:00:00,36.62,36.7,36.62,36.7,117500.0,27.9672,28.0283,27.9672,28.0283,117500.0
2005-09-01 11:10:00,36.69,36.81,36.69,36.74,98600.0,28.0206,28.1123,28.0206,28.0588,98600.0
2005-09-01 11:20:00,36.74,36.98,36.74,36.85,203100.0,28.0588,28.2421,28.0588,28.1428,203100.0
2005-09-01 11:30:00,36.85,37.07,36.76,37.06,76200.0,28.1428,28.3109,28.0741,28.3032,76200.0
2005-09-01 11:40:00,37.1,37.25,37.09,37.25,100300.0,28.3338,28.4483,28.3261,28.4483,100300.0
2005-09-01 11:50:00,37.35,37.41,37.25,37.34,145600.0,28.5247,28.5705,28.4483,28.5171,145600.0
2005-09-01 12:00:00,37.36,37.36,37.21,37.21,65900.0,28.5323,28.5323,28.4178,28.4178,65900.0
2005-09-01 12:10:00,37.23,37.23,37.15,37.22,78000.0,28.4331,28.4331,28.372,28.4254,78000.0
2005-09-01 12:20:00,37.21,37.25,37.17,37.2,36200.0,28.4178,28.4483,28.3872,28.4101,36200.0
2005-09-01 12:30:00,37.21,37.22,37.15,37.17,64800.0,28.4178,28.4254,28.372,28.3872,64800.0
2005-09-01 12:40:00,37.18,37.25,37.17,37.25,49100.0,28.3949,28.4483,28.3872,28.4483,49100.0
2005-09-01 12:50:00,37.24,37.25,37.08,37.09,73900.0,28.4407,28.4483,28.3185,28.3261,73900.0
2005-09-01 13:00:00,37.13,37.15,37.05,37.07,32100.0,28.3567,28.372,28.2956,28.3109,32100.0
2005-09-01 13:10:00,37.07,37.09,37.01,37.09,53500.0,28.3109,28.3261,28.265,28.3261,53500.0
2005-09-01 13:20:00,37.09,37.2,37.07,37.14,85900.0,28.3261,28.4101,28.3109,28.3643,85900.0
2005-09-01 13:30:00,37.15,37.21,37.08,37.08,73100.0,28.372,28.4178,28.3185,28.3185,73100.0
2005-09-01 13:40:00,37.08,37.11,37.0,37.07,59900.0,28.3185,28.3414,28.2574,28.3109,59900.0
2005-09-01 13:50:00,37.06,37.15,37.05,37.09,58600.0,28.3032,28.372,28.2956,28.3261,58600.0
2005-09-01 14:00:00,37.09,37.09,36.95,36.96,107800.0,28.3261,28.3261,28.2192,28.2268,107800.0
2005-09-01 14:10:00,36.96,37.04,36.96,37.04,66300.0,28.2268,28.2879,28.2268,28.2879,66300.0
2005-09-01 14:20:00,37.05,37.16,37.04,37.05,45200.0,28.2956,28.3796,28.2879,28.2956,45200.0
2005-09-01 14:30:00,37.07,37.09,37.03,37.08,36000.0,28.3109,28.3261,28.2803,28.3185,36000.0
2005-09-01 14:40:00,37.06,37.12,36.89,36.91,68200.0,28.3032,28.349,28.1734,28.1887,68200.0
2005-09-01 14:50:00,36.92,37.04,36.9,36.93,76600.0,28.1963,28.2879,28.181,28.2039,76600.0
2005-09-01 15:00:00,36.94,37.06,36.92,37.04,25400.0,28.2116,28.3032,28.1963,28.2879,25400.0
2005-09-01 15:10:00,37.05,37.06,37.0,37.04,26400.0,28.2956,28.3032,28.2574,28.2879,26400.0
2005-09-01 15:20:00,37.02,37.11,37.02,37.07,26900.0,28.2727,28.3414,28.2727,28.3109,26900.0
2005-09-01 15:30:00,37.07,37.07,36.98,36.98,41800.0,28.3109,28.3109,28.2421,28.2421,41800.0
2005-09-01 15:40:00,36.97,37.06,36.96,37.06,72400.0,28.2345,28.3032,28.2268,28.3032,72400.0
2005-09-01 15:50:00,37.05,37.07,36.93,37.02,62000.0,28.2956,28.3109,28.2039,28.2727,62000.0
2005-09-02 09:30:00,37.16,37.35,37.14,37.29,75200.0,28.3796,28.5247,28.3643,28.4789,75200.0
2005-09-02 09:40:00,37.28,37.28,36.8,36.89,58400.0,28.4712,28.4712,28.1047,28.1734,58400.0
2005-09-02 09:50:00,36.89,37.07,36.82,37.01,52100.0,28.1734,28.3109,28.1199,28.265,52100.0
2005-09-02 10:00:00,37.01,37.06,36.81,36.81,57400.0,28.265,28.3032,28.1123,28.1123,57400.0
2005-09-02 10:10:00,36.82,36.83,36.72,36.72,73500.0,28.1199,28.1276,28.0436,28.0436,73500.0
2005-09-02 10:20:00,36.74,36.77,36.6,36.61,92600.0,28.0588,28.0817,27.9519,27.9595,92600.0
2005-09-02 10:30:00,36.6,36.64,36.45,36.62,75400.0,27.9519,27.9825,27.8374,27.9672,75400.0
2005-09-02 10:40:00,36.59,36.65,36.52,36.65,39200.0,27.9443,27.9901,27.8908,27.9901,39200.0
2005-09-02 10:50:00,36.65,36.8,36.65,36.73,82800.0,27.9901,28.1047,27.9901,28.0512,82800.0
2005-09-02 11:00:00,36.7,36.77,36.63,36.67,59700.0,28.0283,28.0817,27.9748,28.0054,59700.0
2005-09-02 11:10:00,36.66,36.69,36.59,36.64,34100.0,27.9977,28.0206,27.9443,27.9825,34100.0
2005-09-02 11:20:00,36.64,36.65,36.51,36.55,26200.0,27.9825,27.9901,27.8832,27.9137,26200.0
2005-09-02 11:30:00,36.53,36.58,36.51,36.56,40900.0,27.8985,27.9366,27.8832,27.9214,40900.0
2005-09-02 11:40:00,36.54,36.57,36.5,36.54,19700.0,27.9061,27.929,27.8755,27.9061,19700.0
2005-09-02 11:50:00,36.53,36.58,36.53,36.58,18900.0,27.8985,27.9366,27.8985,27.9366,18900.0
2005-09-02 12:00:00,36.58,36.64,36.58,36.64,34300.0,27.9366,27.9825,27.9366,27.9825,34300.0
2005-09-02 12:10:00,36.63,36.65,36.5,36.59,29500.0,27.9748,27.9901,27.8755,27.9443,29500.0
2005-09-02 12:20:00,36.6,36.64,36.55,36.57,33800.0,27.9519,27.9825,27.9137,27.929,33800.0
2005-09-02 12:30:00,36.58,36.7,36.58,36.64,48800.0,27.9366,28.0283,27.9366,27.9825,48800.0
2005-09-02 12:40:00,36.63,36.69,36.63,36.66,13800.0,27.9748,28.0206,27.9748,27.9977,13800.0
2005-09-02 12:50:00,36.63,36.66,36.61,36.61,8800.0,27.9748,27.9977,27.9595,27.9595,8800.0
2005-09-02 13:00:00,36.63,36.75,36.63,36.75,20700.0,27.9748,28.0665,27.9748,28.0665,20700.0
2005-09-02 13:10:00,36.73,36.74,36.68,36.7,17800.0,28.0512,28.0588,28.013,28.0283,17800.0
2005-09-02 13:20:00,36.7,36.71,36.68,36.68,27100.0,28.0283,28.0359,28.013,28.013,27100.0
2005-09-02 13:30:00,36.69,36.7,36.66,36.68,19200.0,28.0206,28.0283,27.9977,28.013,19200.0
2005-09-02 13:40:00,36.67,36.68,36.62,36.63,43000.0,28.0054,28.013,27.9672,27.9748,43000.0
2005-09-02 13:50:00,36.63,36.66,36.62,36.64,16400.0,27.9748,27.9977,27.9672,27.9825,16400.0
2005-09-02 14:00:00,36.64,36.64,36.55,36.56,27100.0,27.9825,27.9825,27.9137,27.9214,27100.0
2005-09-02 14:10:00,36.56,36.59,36.55,36.57,11700.0,27.9214,27.9443,27.9137,27.929,11700.0
2005-09-02 14:20:00,36.57,36.59,36.56,36.58,9400.0,27.929,27.9443,27.9214,27.9366,9400.0
2005-09-02 14:30:00,36.58,36.58,36.53,36.56,26600.0,27.9366,27.9366,27.8985,27.9214,26600.0
2005-09-02 14:40:00,36.56,36.65,36.55,36.65,61200.0,27.9214,27.9901,27.9137,27.9901,61200.0
2005-09-02 14:50:00,36.65,36.67,36.63,36.65,24800.0,27.9901,28.0054,27.9748,27.9901,24800.0
2005-09-02 15:00:00,36.64,36.68,36.63,36.63,23800.0,27.9825,28.013,27.9748,27.9748,23800.0
2005-09-02 15:10:00,36.64,36.64,36.59,36.6,35000.0,27.9825,27.9825,27.9443,27.9519,35000.0
2005-09-02 15:20:00,36.6,36.69,36.6,36.67,39600.0,27.9519,28.0206,27.9519,28.0054,39600.0
2005-09-02 15:30:00,36.66,36.67,36.62,36.65,45600.0,27.9977,28.0054,27.9672,27.9901,45600.0
2005-09-02 15:40:00,36.65,36.73,36.64,36.68,98400.0,27.9901,28.0512,27.9825,28.013,98400.0
2005-09-02 15:50:00,36.66,36.74,36.63,36.72,95300.0,27.9977,28.0588,27.9748,28.0436,95300.0
2005-09-06 09:30:00,36.88,37.31,36.88,37.1,105200.0,28.1658,28.4941,28.1658,28.3338,105200.0
2005-09-06 09:40:00,37.13,37.44,37.1,37.28,86000.0,28.3567,28.5934,28.3338,28.4712,86000.0
2005-09-06 09:50:00,37.28,37.34,37.2,37.32,70600.0,28.4712,28.5171,28.4101,28.5018,70600.0
2005-09-06 10:00:00,37.32,37.85,37.31,37.85,96100.0,28.5018,28.9066,28.4941,28.9066,96100.0
2005-09-06 10:10:00,37.89,37.9,37.59,37.71,72100.0,28.9371,28.9447,28.708,28.7996,72100.0
2005-09-06 10:20:00,37.71,37.74,37.56,37.62,69700.0,28.7996,28.8225,28.6851,28.7309,69700.0
2005-09-06 10:30:00,37.64,37.75,37.6,37.6,37800.0,28.7462,28.8302,28.7156,28.7156,37800.0
2005-09-06 10:40:00,37.61,37.64,37.46,37.52,36600.0,28.7233,28.7462,28.6087,28.6545,36600.0
2005-09-06 10:50:00,37.5,37.55,37.49,37.53,32900.0,28.6393,28.6774,28.6316,28.6622,32900.0
2005-09-06 11:00:00,37.53,37.58,37.52,37.57,19200.0,28.6622,28.7004,28.6545,28.6927,19200.0
2005-09-06 11:10:00,37.57,37.63,37.54,37.6,21100.0,28.6927,28.7385,28.6698,28.7156,21100.0
2005-09-06 11:20:00,37.63,37.8,37.63,37.8,29100.0,28.7385,28.8684,28.7385,28.8684,29100.0
2005-09-06 11:30:00,37.79,37.8,37.71,37.72,50800.0,28.8607,28.8684,28.7996,28.8073,50800.0
2005-09-06 11:40:00,37.7,37.7,37.65,37.67,32700.0,28.792,28.792,28.7538,28.7691,32700.0
2005-09-06 11:50:00,37.67,37.69,37.65,37.67,26100.0,28.7691,28.7844,28.7538,28.7691,26100.0
2005-09-06 12:00:00,37.67,37.74,37.56,37.58,52100.0,28.7691,28.8225,28.6851,28.7004,52100.0
2005-09-06 12:10:00,37.57,37.62,37.5,37.61,32100.0,28.6927,28.7309,28.6393,28.7233,32100.0
2005-09-06 12:20:00,37.59,37.61,37.51,37.54,91800.0,28.708,28.7233,28.6469,28.6698,91800.0
2005-09-06 12:30:00,37.55,37.57,37.46,37.49,38400.0,28.6774,28.6927,28.6087,28.6316,38400.0
2005-09-06 12:40:00,37.49,37.49,37.41,37.45,30300.0,28.6316,28.6316,28.5705,28.6011,30300.0
2005-09-06 12:50:00,37.45,37.51,37.45,37.51,23000.0,28.6011,28.6469,28.6011,28.6469,23000.0
2005-09-06 13:00:00,37.5,37.62,37.5,37.55,41000.0,28.6393,28.7309,28.6393,28.6774,41000.0
2005-09-06 13:10:00,37.55,37.57,37.52,37.57,24600.0,28.6774,28.6927,28.6545,28.6927,24600.0
2005-09-06 13:20:00,37.57,37.58,37.5,37.54,18500.0,28.6927,28.7004,28.6393,28.6698,18500.0
2005-09-06 13:30:00,37.52,37.56,37.5,37.56,14700.0,28.6545,28.6851,28.6393,28.6851,14700.0
2005-09-06 13:40:00,37.55,37.6,37.54,37.55,31500.0,28.6774,28.7156,28.6698,28.6774,31500.0
2005-09-06 13:50:00,37.56,37.71,37.56,37.68,39000.0,28.6851,28.7996,28.6851,28.7767,39000.0
2005-09-06 14:00:00,37.69,37.69,37.64,37.64,23400.0,28.7844,28.7844,28.7462,28.7462,23400.0
2005-09-06 14:10:00,37.64,37.71,37.61,37.68,35500.0,28.7462,28.7996,28.7233,28.7767,35500.0
2005-09-06 14:20:00,37.68,37.73,37.67,37.73,37200.0,28.7767,28.8149,28.7691,28.8149,37200.0
2005-09-06 14:30:00,37.73,37.74,37.69,37.74,22000.0,28.8149,28.8225,28.7844,28.8225,22000.0
2005-09-06 14:40:00,37.74,37.83,37.72,37.83,41800.0,28.8225,28.8913,28.8073,28.8913,41800.0
2005-09-06 14:50:00,37.82,37.88,37.8,37.88,54600.0,28.8836,28.9295,28.8684,28.9295,54600.0
2005-09-06 15:00:00,37.88,38.01,37.88,37.93,197900.0,28.9295,29.0287,28.9295,28.9677,197900.0
2005-09-06 15:10:00,37.93,38.03,37.92,37.99,49900.0,28.9677,29.044,28.96,29.0135,49900.0
2005-09-06 15:20:00,38.02,38.03,37.91,37.91,57100.0,29.0364,29.044,28.9524,28.9524,57100.0
2005-09-06 15:30:00,37.92,38.06,37.91,38.05,92100.0,28.96,29.0669,28.9524,29.0593,92100.0
2005-09-06 15:40:00,38.06,38.2,38.04,38.2,147000.0,29.0669,29.1739,29.0517,29.1739,147000.0
2005-09-06 15:50:00,38.2,38.24,38.15,38.2,233600.0,29.1739,29.2044,29.1357,29.1739,233600.0
2005-09-07 09:30:00,38.29,38.45,38.01,38.07,172800.0,29.2426,29.3648,29.0287,29.0746,172800.0
2005-09-07 09:40:00,38.05,38.22,38.02,38.22,92400.0,29.0593,29.1891,29.0364,29.1891,92400.0
2005-09-07 09:50:00,38.24,38.25,38.08,38.11,166100.0,29.2044,29.212,29.0822,29.1051,166100.0
2005-09-07 10:00:00,38.12,38.16,38.03,38.06,68100.0,29.1128,29.1433,29.044,29.0669,68100.0
2005-09-07 10:10:00,38.06,38.16,38.05,38.11,40000.0,29.0669,29.1433,29.0593,29.1051,40000.0
2005-09-07 10:20:00,38.1,38.22,38.1,38.18,51600.0,29.0975,29.1891,29.0975,29.1586,51600.0
2005-09-07 10:30:00,38.18,38.21,38.12,38.17,38700.0,29.1586,29.1815,29.1128,29.1509,38700.0
2005-09-07 10:40:00,38.17,38.22,38.17,38.22,199500.0,29.1509,29.1891,29.1509,29.1891,199500.0
2005-09-07 10:50:00,38.22,38.23,38.2,38.23,27700.0,29.1891,29.1968,29.1739,29.1968,27700.0
2005-09-07 11:00:00,38.23,38.28,38.2,38.24,63100.0,29.1968,29.235,29.1739,29.2044,63100.0
2005-09-07 11:10:00,38.25,38.26,38.22,38.23,52300.0,29.212,29.2197,29.1891,29.1968,52300.0
2005-09-07 11:20:00,38.24,38.24,38.2,38.2,22700.0,29.2044,29.2044,29.1739,29.1739,22700.0
2005-09-07 11:30:00,38.2,38.21,38.15,38.15,27600.0,29.1739,29.1815,29.1357,29.1357,27600.0
2005-09-07 11:40:00,38.15,38.16,38.12,38.14,58900.0,29.1357,29.1433,29.1128,29.128,58900.0
2005-09-07 11:50:00,38.15,38.15,38.1,38.14,27700.0,29.1357,29.1357,29.0975,29.128,27700.0
2005-09-07 12:00:00,38.14,38.14,38.07,38.09,37900.0,29.128,29.128,29.0746,29.0898,37900.0
2005-09-07 12:10:00,38.09,38.13,38.08,38.13,23700.0,29.0898,29.1204,29.0822,29.1204,23700.0
2005-09-07 12:20:00,38.13,38.17,38.1,38.17,18600.0,29.1204,29.1509,29.0975,29.1509,18600.0
2005-09-07 12:30:00,38.16,38.18,38.13,38.16,15200.0,29.1433,29.1586,29.1204,29.1433,15200.0
2005-09-07 12:40:00,38.16,38.17,38.06,38.09,21300.0,29.1433,29.1509,29.0669,29.0898,21300.0
2005-09-07 12:50:00,38.1,38.1,38.03,38.06,24000.0,29.0975,29.0975,29.044,29.0669,24000.0
2005-09-07 13:00:00,38.07,38.12,38.03,38.12,30400.0,29.0746,29.1128,29.044,29.1128,30400.0
2005-09-07 13:10:00,38.11,38.17,38.08,38.13,32300.0,29.1051,29.1509,29.0822,29.1204,32300.0
2005-09-07 13:20:00,38.12,38.13,38.0,38.0,75800.0,29.1128,29.1204,29.0211,29.0211,75800.0
2005-09-07 13:30:00,38.01,38.08,37.99,38.05,40300.0,29.0287,29.0822,29.0135,29.0593,40300.0
2005-09-07 13:40:00,38.04,38.06,38.02,38.04,16200.0,29.0517,29.0669,29.0364,29.0517,16200.0
2005-09-07 13:50:00,38.04,38.1,38.02,38.08,20400.0,29.0517,29.0975,29.0364,29.0822,20400.0
2005-09-07 14:00:00,38.07,38.2,38.02,38.08,36300.0,29.0746,29.1739,29.0364,29.0822,36300.0
2005-09-07 14:10:00,38.08,38.12,38.03,38.1,35400.0,29.0822,29.1128,29.044,29.0975,35400.0
2005-09-07 14:20:00,38.11,38.14,38.07,38.09,20600.0,29.1051,29.128,29.0746,29.0898,20600.0
2005-09-07 14:30:00,38.11,38.12,38.04,38.05,16200.0,29.1051,29.1128,29.0517,29.0593,16200.0
2005-09-07 14:40:00,38.06,38.13,38.04,38.11,26900.0,29.0669,29.1204,29.0517,29.1051,26900.0
2005-09-07 14:50:00,38.11,38.13,38.04,38.07,43400.0,29.1051,29.1204,29.0517,29.0746,43400.0
2005-09-07 15:00:00,38.07,38.12,38.05,38.11,52600.0,29.0746,29.1128,29.0593,29.1051,52600.0
2005-09-07 15:10:00,38.12,38.17,38.12,38.15,80000.0,29.1128,29.1509,29.1128,29.1357,80000.0
2005-09-07 15:20:00,38.13,38.14,38.08,38.1,188800.0,29.1204,29.128,29.0822,29.0975,188800.0
2005-09-07 15:30:00,38.1,38.16,38.05,38.15,34100.0,29.0975,29.1433,29.0593,29.1357,34100.0
2005-09-07 15:40:00,38.16,38.2,38.14,38.18,87900.0,29.1433,29.1739,29.128,29.1586,87900.0
2005-09-07 15:50:00,38.16,38.26,38.09,38.25,206500.0,29.1433,29.2197,29.0898,29.212,206500.0
2005-09-08 09:30:00,36.57,36.9,36.5,36.9,3900.0,27.929,28.181,27.8755,28.181,3900.0
2005-09-08 09:40:00,36.85,36.89,36.48,36.48,396000.0,28.1428,28.1734,27.8603,27.8603,396000.0
2005-09-08 09:50:00,36.49,36.58,36.35,36.54,172000.0,27.8679,27.9366,27.761,27.9061,172000.0
2005-09-08 10:00:00,36.54,36.58,36.5,36.54,100300.0,27.9061,27.9366,27.8755,27.9061,100300.0
2005-09-08 10:10:00,36.52,36.65,36.5,36.6,153100.0,27.8908,27.9901,27.8755,27.9519,153100.0
2005-09-08 10:20:00,36.59,36.66,36.58,36.64,664400.0,27.9443,27.9977,27.9366,27.9825,664400.0
2005-09-08 10:30:00,36.63,36.89,36.63,36.74,130900.0,27.9748,28.1734,27.9748,28.0588,130900.0
2005-09-08 10:40:00,36.75,36.8,36.71,36.77,108600.0,28.0665,28.1047,28.0359,28.0817,108600.0
2005-09-08 10:50:00,36.76,36.77,36.65,36.66,91200.0,28.0741,28.0817,27.9901,27.9977,91200.0
2005-09-08 11:00:00,36.66,36.87,36.66,36.85,131600.0,27.9977,28.1581,27.9977,28.1428,131600.0
2005-09-08 11:10:00,36.85,36.85,36.75,36.76,62800.0,28.1428,28.1428,28.0665,28.0741,62800.0
2005-09-08 11:20:00,36.76,36.93,36.76,36.83,73500.0,28.0741,28.2039,28.0741,28.1276,73500.0
2005-09-08 11:30:00,36.84,36.95,36.82,36.9,89600.0,28.1352,28.2192,28.1199,28.181,89600.0
2005-09-08 11:40:00,36.9,36.9,36.79,36.87,41100.0,28.181,28.181,28.097,28.1581,41100.0
2005-09-08 11:50:00,36.86,36.89,36.76,36.82,47100.0,28.1505,28.1734,28.0741,28.1199,47100.0
2005-09-08 12:00:00,36.82,36.86,36.77,36.77,43200.0,28.1199,28.1505,28.0817,28.0817,43200.0
2005-09-08 12:10:00,36.77,36.85,36.77,36.82,69500.0,28.0817,28.1428,28.0817,28.1199,69500.0
2005-09-08 12:20:00,36.81,36.86,36.79,36.85,42000.0,28.1123,28.1505,28.097,28.1428,42000.0
2005-09-08 12:30:00,36.86,36.87,36.84,36.86,44700.0,28.1505,28.1581,28.1352,28.1505,44700.0
2005-09-08 12:40:00,36.84,36.86,36.69,36.7,40600.0,28.1352,28.1505,28.0206,28.0283,40600.0
2005-09-08 12:50:00,36.7,36.78,36.69,36.75,29400.0,28.0283,28.0894,28.0206,28.0665,29400.0
2005-09-08 13:00:00,36.73,36.98,36.71,36.96,72200.0,28.0512,28.2421,28.0359,28.2268,72200.0
2005-09-08 13:10:00,36.97,37.21,36.95,37.14,192200.0,28.2345,28.4178,28.2192,28.3643,192200.0
2005-09-08 13:20:00,37.15,37.24,37.03,37.19,108300.0,28.372,28.4407,28.2803,28.4025,108300.0
2005-09-08 13:30:00,37.19,37.22,37.13,37.15,111300.0,28.4025,28.4254,28.3567,28.372,111300.0
2005-09-08 13:40:00,37.15,37.22,37.14,37.22,77800.0,28.372,28.4254,28.3643,28.4254,77800.0
2005-09-08 13:50:00,37.21,37.21,37.11,37.14,52900.0,28.4178,28.4178,28.3414,28.3643,52900.0
2005-09-08 14:00:00,37.15,37.17,37.1,37.16,66500.0,28.372,28.3872,28.3338,28.3796,66500.0
2005-09-08 14:10:00,37.17,37.27,37.17,37.27,66700.0,28.3872,28.4636,28.3872,28.4636,66700.0
2005-09-08 14:20:00,37.25,37.25,37.17,37.19,63300.0,28.4483,28.4483,28.3872,28.4025,63300.0
2005-09-08 14:30:00,37.19,37.2,37.11,37.17,74700.0,28.4025,28.4101,28.3414,28.3872,74700.0
2005-09-08 14:40:00,37.17,37.2,37.11,37.18,80800.0,28.3872,28.4101,28.3414,28.3949,80800.0
2005-09-08 14:50:00,37.18,37.2,37.13,37.14,47400.0,28.3949,28.4101,28.3567,28.3643,47400.0
2005-09-08 15:00:00,37.15,37.17,37.12,37.17,97300.0,28.372,28.3872,28.349,28.3872,97300.0
2005-09-08 15:10:00,37.17,37.25,37.15,37.23,111000.0,28.3872,28.4483,28.372,28.4331,111000.0
2005-09-08 15:20:00,37.22,37.27,37.22,37.24,104400.0,28.4254,28.4636,28.4254,28.4407,104400.0
2005-09-08 15:30:00,37.24,37.26,37.23,37.25,94800.0,28.4407,28.456,28.4331,28.4483,94800.0
2005-09-08 15:40:00,37.26,37.37,37.26,37.36,103200.0,28.456,28.54,28.456,28.5323,103200.0
2005-09-08 15:50:00,37.36,37.38,37.31,37.32,110800.0,28.5323,28.5476,28.4941,28.5018,110800.0
2005-09-09 09:30:00,37.76,37.95,37.74,37.9,67700.0,28.8378,28.9829,28.8225,28.9447,67700.0
2005-09-09 09:40:00,37.9,38.15,37.88,38.02,117400.0,28.9447,29.1357,28.9295,29.0364,117400.0
2005-09-09 09:50:00,37.95,38.12,37.89,38.07,60700.0,28.9829,29.1128,28.9371,29.0746,60700.0
2005-09-09 10:00:00,38.07,38.23,38.0,38.16,111100.0,29.0746,29.1968,29.0211,29.1433,111100.0
2005-09-09 10:10:00,38.16,38.25,38.14,38.24,51100.0,29.1433,29.212,29.128,29.2044,51100.0
2005-09-09 10:20:00,38.25,38.4,38.16,38.4,99800.0,29.212,29.3266,29.1433,29.3266,99800.0
2005-09-09 10:30:00,38.39,38.45,38.35,38.37,112300.0,29.319,29.3648,29.2884,29.3037,112300.0
2005-09-09 10:40:00,38.32,38.33,38.23,38.25,78600.0,29.2655,29.2731,29.1968,29.212,78600.0
2005-09-09 10:50:00,38.24,38.24,38.11,38.12,70800.0,29.2044,29.2044,29.1051,29.1128,70800.0
2005-09-09 11:00:00,38.12,38.12,38.01,38.04,97300.0,29.1128,29.1128,29.0287,29.0517,97300.0
2005-09-09 11:10:00,38.09,38.13,38.05,38.07,59800.0,29.0898,29.1204,29.0593,29.0746,59800.0
2005-09-09 11:20:00,38.07,38.18,38.05,38.15,89700.0,29.0746,29.1586,29.0593,29.1357,89700.0
2005-09-09 11:30:00,38.15,38.2,38.12,38.13,28200.0,29.1357,29.1739,29.1128,29.1204,28200.0
2005-09-09 11:40:00,38.13,38.21,38.13,38.2,55200.0,29.1204,29.1815,29.1204,29.1739,55200.0
2005-09-09 11:50:00,38.22,38.27,38.2,38.24,37100.0,29.1891,29.2273,29.1739,29.2044,37100.0
2005-09-09 12:00:00,38.28,38.44,38.28,38.41,50900.0,29.235,29.3571,29.235,29.3342,50900.0
2005-09-09 12:10:00,38.42,38.54,38.42,38.47,49300.0,29.3419,29.4335,29.3419,29.3801,49300.0
2005-09-09 12:20:00,38.46,38.46,38.36,38.39,57300.0,29.3724,29.3724,29.296,29.319,57300.0
2005-09-09 12:30:00,38.39,38.4,38.36,38.4,21700.0,29.319,29.3266,29.296,29.3266,21700.0
2005-09-09 12:40:00,38.39,38.4,38.37,38.38,14300.0,29.319,29.3266,29.3037,29.3113,14300.0
2005-09-09 12:50:00,38.38,38.38,38.37,38.37,16300.0,29.3113,29.3113,29.3037,29.3037,16300.0
2005-09-09 13:00:00,38.38,38.39,38.35,38.35,30100.0,29.3113,29.319,29.2884,29.2884,30100.0
2005-09-09 13:10:00,38.35,38.48,38.35,38.48,44000.0,29.2884,29.3877,29.2884,29.3877,44000.0
2005-09-09 13:20:00,38.47,38.48,38.4,38.42,68200.0,29.3801,29.3877,29.3266,29.3419,68200.0
2005-09-09 13:30:00,38.42,38.44,38.4,38.44,65200.0,29.3419,29.3571,29.3266,29.3571,65200.0
2005-09-09 13:40:00,38.44,38.5,38.44,38.49,35200.0,29.3571,29.403,29.3571,29.3953,35200.0
2005-09-09 13:50:00,38.49,38.6,38.47,38.59,56200.0,29.3953,29.4793,29.3801,29.4717,56200.0
2005-09-09 14:00:00,38.59,38.6,38.56,38.58,36700.0,29.4717,29.4793,29.4488,29.4641,36700.0
2005-09-09 14:10:00,38.58,38.58,38.53,38.53,14800.0,29.4641,29.4641,29.4259,29.4259,14800.0
2005-09-09 14:20:00,38.53,38.58,38.5,38.51,59000.0,29.4259,29.4641,29.403,29.4106,59000.0
2005-09-09 14:30:00,38.51,38.54,38.49,38.51,33700.0,29.4106,29.4335,29.3953,29.4106,33700.0
2005-09-09 14:40:00,38.51,38.55,38.47,38.53,56100.0,29.4106,29.4412,29.3801,29.4259,56100.0
2005-09-09 14:50:00,38.54,38.54,38.45,38.45,25100.0,29.4335,29.4335,29.3648,29.3648,25100.0
2005-09-09 15:00:00,38.45,38.46,38.43,38.43,38900.0,29.3648,29.3724,29.3495,29.3495,38900.0
2005-09-09 15:10:00,38.44,38.46,38.43,38.43,43800.0,29.3571,29.3724,29.3495,29.3495,43800.0
2005-09-09 15:20:00,38.44,38.46,38.4,38.44,34800.0,29.3571,29.3724,29.3266,29.3571,34800.0
2005-09-09 15:30:00,38.44,38.48,38.43,38.44,67900.0,29.3571,29.3877,29.3495,29.3571,67900.0
2005-09-09 15:40:00,38.44,38.5,38.43,38.5,74900.0,29.3571,29.403,29.3495,29.403,74900.0
2005-09-09 15:50:00,38.5,38.57,38.48,38.53,149000.0,29.403,29.4564,29.3877,29.4259,149000.0
2005-09-12 09:30:00,38.5,38.91,38.46,38.89,94200.0,29.403,29.7161,29.3724,29.7008,94200.0
2005-09-12 09:40:00,38.9,38.92,38.75,38.78,109100.0,29.7085,29.7237,29.5939,29.6168,109100.0
2005-09-12 09:50:00,38.8,38.89,38.66,38.81,73700.0,29.6321,29.7008,29.5252,29.6397,73700.0
2005-09-12 10:00:00,38.77,38.82,38.72,38.73,129400.0,29.6092,29.6474,29.571,29.5786,129400.0
2005-09-12 10:10:00,38.73,38.73,38.5,38.5,153200.0,29.5786,29.5786,29.403,29.403,153200.0
2005-09-12 10:20:00,38.47,38.47,38.28,38.29,137600.0,29.3801,29.3801,29.235,29.2426,137600.0
2005-09-12 10:30:00,38.28,38.38,38.23,38.34,63100.0,29.235,29.3113,29.1968,29.2808,63100.0
2005-09-12 10:40:00,38.37,38.45,38.28,38.34,96100.0,29.3037,29.3648,29.235,29.2808,96100.0
2005-09-12 10:50:00,38.32,38.34,38.14,38.15,40900.0,29.2655,29.2808,29.128,29.1357,40900.0
2005-09-12 11:00:00,38.15,38.17,38.11,38.12,37200.0,29.1357,29.1509,29.1051,29.1128,37200.0
2005-09-12 11:10:00,38.12,38.15,38.05,38.05,289900.0,29.1128,29.1357,29.0593,29.0593,289900.0
2005-09-12 11:20:00,38.07,38.09,38.01,38.03,37400.0,29.0746,29.0898,29.0287,29.044,37400.0
2005-09-12 11:30:00,38.02,38.02,37.88,37.92,44800.0,29.0364,29.0364,28.9295,28.96,44800.0
2005-09-12 11:40:00,37.93,37.97,37.91,37.97,35000.0,28.9677,28.9982,28.9524,28.9982,35000.0
2005-09-12 11:50:00,37.96,38.02,37.96,38.0,26300.0,28.9906,29.0364,28.9906,29.0211,26300.0
2005-09-12 12:00:00,37.99,38.04,37.97,37.97,25700.0,29.0135,29.0517,28.9982,28.9982,25700.0
2005-09-12 12:10:00,37.96,38.07,37.96,38.02,25100.0,28.9906,29.0746,28.9906,29.0364,25100.0
2005-09-12 12:20:00,38.02,38.14,38.02,38.1,23900.0,29.0364,29.128,29.0364,29.0975,23900.0
2005-09-12 12:30:00,38.11,38.12,38.03,38.04,30900.0,29.1051,29.1128,29.044,29.0517,30900.0
2005-09-12 12:40:00,38.05,38.08,38.04,38.05,10100.0,29.0593,29.0822,29.0517,29.0593,10100.0
2005-09-12 12:50:00,38.08,38.11,38.06,38.08,9600.0,29.0822,29.1051,29.0669,29.0822,9600.0
2005-09-12 13:00:00,38.05,38.09,38.05,38.09,6400.0,29.0593,29.0898,29.0593,29.0898,6400.0
2005-09-12 13:10:00,38.09,38.11,38.08,38.08,7800.0,29.0898,29.1051,29.0822,29.0822,7800.0
2005-09-12 13:20:00,38.08,38.08,38.03,38.04,31400.0,29.0822,29.0822,29.044,29.0517,31400.0
2005-09-12 13:30:00,38.04,38.06,38.03,38.05,27400.0,29.0517,29.0669,29.044,29.0593,27400.0
2005-09-12 13:40:00,38.05,38.09,38.03,38.07,26700.0,29.0593,29.0898,29.044,29.0746,26700.0
2005-09-12 13:50:00,38.08,38.08,38.04,38.06,21500.0,29.0822,29.0822,29.0517,29.0669,21500.0
2005-09-12 14:00:00,38.06,38.18,38.04,38.18,32700.0,29.0669,29.1586,29.0517,29.1586,32700.0
2005-09-12 14:10:00,38.17,38.22,38.13,38.16,24500.0,29.1509,29.1891,29.1204,29.1433,24500.0
2005-09-12 14:20:00,38.16,38.16,38.09,38.1,24200.0,29.1433,29.1433,29.0898,29.0975,24200.0
2005-09-12 14:30:00,38.09,38.11,38.06,38.1,25700.0,29.0898,29.1051,29.0669,29.0975,25700.0
2005-09-12 14:40:00,38.11,38.15,38.1,38.13,17500.0,29.1051,29.1357,29.0975,29.1204,17500.0
2005-09-12 14:50:00,38.14,38.2,38.14,38.19,24200.0,29.128,29.1739,29.128,29.1662,24200.0
2005-09-12 15:00:00,38.2,38.2,38.13,38.14,18800.0,29.1739,29.1739,29.1204,29.128,18800.0
2005-09-12 15:10:00,38.14,38.26,38.14,38.24,45300.0,29.128,29.2197,29.128,29.2044,45300.0
2005-09-12 15:20:00,38.24,38.25,38.16,38.2,27900.0,29.2044,29.212,29.1433,29.1739,27900.0
2005-09-12 15:30:00,38.2,38.2,38.12,38.15,51500.0,29.1739,29.1739,29.1128,29.1357,51500.0
2005-09-12 15:40:00,38.14,38.14,38.09,38.1,57200.0,29.128,29.128,29.0898,29.0975,57200.0
2005-09-12 15:50:00,38.11,38.16,38.07,38.16,114700.0,29.1051,29.1433,29.0746,29.1433,114700.0
2005-09-13 09:30:00,38.35,38.38,38.14,38.15,88000.0,29.2884,29.3113,29.128,29.1357,88000.0
2005-09-13 09:40:00,38.15,38.18,38.04,38.12,59800.0,29.1357,29.1586,29.0517,29.1128,59800.0
2005-09-13 09:50:00,38.12,38.14,37.99,38.04,56100.0,29.1128,29.128,29.0135,29.0517,56100.0
2005-09-13 10:00:00,38.04,38.23,37.87,38.01,79200.0,29.0517,29.1968,28.9218,29.0287,79200.0
2005-09-13 10:10:00,37.98,38.14,37.94,38.1,38000.0,29.0058,29.128,28.9753,29.0975,38000.0
2005-09-13 10:20:00,38.13,38.2,38.06,38.2,38000.0,29.1204,29.1739,29.0669,29.1739,38000.0
2005-09-13 10:30:00,38.2,38.23,38.1,38.15,21200.0,29.1739,29.1968,29.0975,29.1357,21200.0
2005-09-13 10:40:00,38.15,38.23,38.07,38.13,36900.0,29.1357,29.1968,29.0746,29.1204,36900.0
2005-09-13 10:50:00,38.13,38.23,38.06,38.2,23100.0,29.1204,29.1968,29.0669,29.1739,23100.0
2005-09-13 11:00:00,38.2,38.21,38.09,38.14,31100.0,29.1739,29.1815,29.0898,29.128,31100.0
2005-09-13 11:10:00,38.14,38.17,38.08,38.09,22800.0,29.128,29.1509,29.0822,29.0898,22800.0
2005-09-13 11:20:00,38.09,38.18,38.06,38.12,17800.0,29.0898,29.1586,29.0669,29.1128,17800.0
2005-09-13 11:30:00,38.13,38.24,38.13,38.22,11400.0,29.1204,29.2044,29.1204,29.1891,11400.0
2005-09-13 11:40:00,38.21,38.23,38.18,38.19,9200.0,29.1815,29.1968,29.1586,29.1662,9200.0
2005-09-13 11:50:00,38.21,38.28,38.2,38.27,14500.0,29.1815,29.235,29.1739,29.2273,14500.0
2005-09-13 12:00:00,38.28,38.28,38.24,38.25,19900.0,29.235,29.235,29.2044,29.212,19900.0
2005-09-13 12:10:00,38.24,38.34,38.24,38.33,17600.0,29.2044,29.2808,29.2044,29.2731,17600.0
2005-09-13 12:20:00,38.33,38.4,38.31,38.4,17700.0,29.2731,29.3266,29.2579,29.3266,17700.0
2005-09-13 12:30:00,38.4,38.43,38.25,38.39,65900.0,29.3266,29.3495,29.212,29.319,65900.0
2005-09-13 12:40:00,38.39,38.4,38.33,38.35,27600.0,29.319,29.3266,29.2731,29.2884,27600.0
2005-09-13 12:50:00,38.35,38.39,38.34,38.38,24500.0,29.2884,29.319,29.2808,29.3113,24500.0
2005-09-13 13:00:00,38.38,38.39,38.33,38.34,23800.0,29.3113,29.319,29.2731,29.2808,23800.0
2005-09-13 13:10:00,38.33,38.34,38.26,38.27,21500.0,29.2731,29.2808,29.2197,29.2273,21500.0
2005-09-13 13:20:00,38.26,38.27,38.2,38.22,33600.0,29.2197,29.2273,29.1739,29.1891,33600.0
2005-09-13 13:30:00,38.23,38.34,38.21,38.34,45100.0,29.1968,29.2808,29.1815,29.2808,45100.0
2005-09-13 13:40:00,38.34,38.36,38.27,38.29,24200.0,29.2808,29.296,29.2273,29.2426,24200.0
2005-09-13 13:50:00,38.29,38.31,38.28,38.3,37500.0,29.2426,29.2579,29.235,29.2502,37500.0
2005-09-13 14:00:00,38.29,38.33,38.26,38.29,23300.0,29.2426,29.2731,29.2197,29.2426,23300.0
2005-09-13 14:10:00,38.3,38.41,38.29,38.33,27900.0,29.2502,29.3342,29.2426,29.2731,27900.0
2005-09-13 14:20:00,38.33,38.36,38.28,38.33,29800.0,29.2731,29.296,29.235,29.2731,29800.0
2005-09-13 14:30:00,38.33,38.4,38.33,38.4,17900.0,29.2731,29.3266,29.2731,29.3266,17900.0
2005-09-13 14:40:00,38.4,38.4,38.3,38.34,22600.0,29.3266,29.3266,29.2502,29.2808,22600.0
2005-09-13 14:50:00,38.33,38.34,38.3,38.3,11900.0,29.2731,29.2808,29.2502,29.2502,11900.0
2005-09-13 15:00:00,38.3,38.34,38.3,38.32,55600.0,29.2502,29.2808,29.2502,29.2655,55600.0
2005-09-13 15:10:00,38.31,38.33,38.24,38.29,64400.0,29.2579,29.2731,29.2044,29.2426,64400.0
2005-09-13 15:20:00,38.3,38.33,38.29,38.3,48100.0,29.2502,29.2731,29.2426,29.2502,48100.0
2005-09-13 15:30:00,38.3,38.34,38.29,38.34,46600.0,29.2502,29.2808,29.2426,29.2808,46600.0
2005-09-13 15:40:00,38.3,38.36,38.3,38.35,93500.0,29.2502,29.296,29.2502,29.2884,93500.0
2005-09-13 15:50:00,38.35,38.38,38.3,38.33,71100.0,29.2884,29.3113,29.2502,29.2731,71100.0
2005-09-14 09:30:00,37.9,38.13,37.9,38.12,86300.0,28.9447,29.1204,28.9447,29.1128,86300.0
2005-09-14 09:40:00,38.07,38.11,37.6,37.61,120600.0,29.0746,29.1051,28.7156,28.7233,120600.0
2005-09-14 09:50:00,37.61,37.82,37.61,37.69,56300.0,28.7233,28.8836,28.7233,28.7844,56300.0
2005-09-14 10:00:00,37.68,37.71,37.65,37.67,82200.0,28.7767,28.7996,28.7538,28.7691,82200.0
2005-09-14 10:10:00,37.66,37.73,37.59,37.61,53700.0,28.7614,28.8149,28.708,28.7233,53700.0
2005-09-14 10:20:00,37.62,37.68,37.53,37.59,34000.0,28.7309,28.7767,28.6622,28.708,34000.0
2005-09-14 10:30:00,37.59,37.74,37.59,37.7,73900.0,28.708,28.8225,28.708,28.792,73900.0
2005-09-14 10:40:00,37.69,37.75,37.64,37.7,62000.0,28.7844,28.8302,28.7462,28.792,62000.0
2005-09-14 10:50:00,37.7,37.76,37.68,37.76,120400.0,28.792,28.8378,28.7767,28.8378,120400.0
2005-09-14 11:00:00,37.75,38.19,37.75,38.07,118500.0,28.8302,29.1662,28.8302,29.0746,118500.0
2005-09-14 11:10:00,38.12,38.21,38.05,38.18,92700.0,29.1128,29.1815,29.0593,29.1586,92700.0
2005-09-14 11:20:00,38.21,38.43,38.21,38.29,111300.0,29.1815,29.3495,29.1815,29.2426,111300.0
2005-09-14 11:30:00,38.27,38.43,38.27,38.43,39500.0,29.2273,29.3495,29.2273,29.3495,39500.0
2005-09-14 11:40:00,38.43,38.53,38.4,38.41,62000.0,29.3495,29.4259,29.3266,29.3342,62000.0
2005-09-14 11:50:00,38.41,38.46,38.37,38.44,34800.0,29.3342,29.3724,29.3037,29.3571,34800.0
2005-09-14 12:00:00,38.42,38.46,38.38,38.45,7700.0,29.3419,29.3724,29.3113,29.3648,7700.0
2005-09-14 12:10:00,38.45,38.53,38.4,38.43,15200.0,29.3648,29.4259,29.3266,29.3495,15200.0
2005-09-14 12:20:00,38.41,38.43,38.37,38.38,21600.0,29.3342,29.3495,29.3037,29.3113,21600.0
2005-09-14 12:30:00,38.39,38.41,38.37,38.39,13100.0,29.319,29.3342,29.3037,29.319,13100.0
2005-09-14 12:40:00,38.38,38.38,38.33,38.36,31300.0,29.3113,29.3113,29.2731,29.296,31300.0
2005-09-14 12:50:00,38.36,38.36,38.3,38.33,21800.0,29.296,29.296,29.2502,29.2731,21800.0
2005-09-14 13:00:00,38.33,38.38,38.33,38.33,27000.0,29.2731,29.3113,29.2731,29.2731,27000.0
2005-09-14 13:10:00,38.32,38.34,38.27,38.3,20800.0,29.2655,29.2808,29.2273,29.2502,20800.0
2005-09-14 13:20:00,38.3,38.3,38.23,38.24,18100.0,29.2502,29.2502,29.1968,29.2044,18100.0
2005-09-14 13:30:00,38.24,38.27,38.19,38.21,35700.0,29.2044,29.2273,29.1662,29.1815,35700.0
2005-09-14 13:40:00,38.19,38.2,38.11,38.11,37900.0,29.1662,29.1739,29.1051,29.1051,37900.0
2005-09-14 13:50:00,38.11,38.12,38.09,38.12,24600.0,29.1051,29.1128,29.0898,29.1128,24600.0
2005-09-14 14:00:00,38.11,38.16,38.09,38.11,21400.0,29.1051,29.1433,29.0898,29.1051,21400.0
2005-09-14 14:10:00,38.12,38.16,38.0,38.0,19800.0,29.1128,29.1433,29.0211,29.0211,19800.0
2005-09-14 14:20:00,38.0,38.05,37.93,38.03,36600.0,29.0211,29.0593,28.9677,29.044,36600.0
2005-09-14 14:30:00,38.02,38.04,37.95,37.98,41400.0,29.0364,29.0517,28.9829,29.0058,41400.0
2005-09-14 14:40:00,37.98,38.0,37.91,37.92,46800.0,29.0058,29.0211,28.9524,28.96,46800.0
2005-09-14 14:50:00,37.92,37.93,37.86,37.89,31400.0,28.96,28.9677,28.9142,28.9371,31400.0
2005-09-14 15:00:00,37.89,37.89,37.78,37.78,38700.0,28.9371,28.9371,28.8531,28.8531,38700.0
2005-09-14 15:10:00,37.82,37.83,37.78,37.83,43400.0,28.8836,28.8913,28.8531,28.8913,43400.0
2005-09-14 15:20:00,37.83,37.97,37.82,37.92,43000.0,28.8913,28.9982,28.8836,28.96,43000.0
2005-09-14 15:30:00,37.92,38.0,37.92,37.95,41400.0,28.96,29.0211,28.96,28.9829,41400.0
2005-09-14 15:40:00,37.95,37.97,37.87,37.88,60100.0,28.9829,28.9982,28.9218,28.9295,60100.0
2005-09-14 15:50:00,37.89,37.95,37.83,37.95,71100.0,28.9371,28.9829,28.8913,28.9829,71100.0
2005-09-15 09:30:00,37.98,38.2,37.95,38.2,112000.0,29.0058,29.1739,28.9829,29.1739,112000.0
2005-09-15 09:40:00,38.29,38.48,38.22,38.31,73600.0,29.2426,29.3877,29.1891,29.2579,73600.0
2005-09-15 09:50:00,38.31,38.36,38.15,38.25,111200.0,29.2579,29.296,29.1357,29.212,111200.0
2005-09-15 10:00:00,38.25,38.3,38.05,38.05,66100.0,29.212,29.2502,29.0593,29.0593,66100.0
2005-09-15 10:10:00,38.06,38.15,37.9,37.92,82800.0,29.0669,29.1357,28.9447,28.96,82800.0
2005-09-15 10:20:00,37.9,37.98,37.85,37.85,92200.0,28.9447,29.0058,28.9066,28.9066,92200.0
2005-09-15 10:30:00,37.86,37.94,37.81,37.87,47800.0,28.9142,28.9753,28.876,28.9218,47800.0
2005-09-15 10:40:00,37.85,37.89,37.78,37.83,105300.0,28.9066,28.9371,28.8531,28.8913,105300.0
2005-09-15 10:50:00,37.83,37.95,37.82,37.85,118800.0,28.8913,28.9829,28.8836,28.9066,118800.0
2005-09-15 11:00:00,37.84,37.98,37.82,37.97,48400.0,28.8989,29.0058,28.8836,28.9982,48400.0
2005-09-15 11:10:00,37.97,37.97,37.83,37.88,83900.0,28.9982,28.9982,28.8913,28.9295,83900.0
2005-09-15 11:20:00,37.88,37.97,37.83,37.89,29700.0,28.9295,28.9982,28.8913,28.9371,29700.0
2005-09-15 11:30:00,37.89,37.89,37.75,37.76,54400.0,28.9371,28.9371,28.8302,28.8378,54400.0
2005-09-15 11:40:00,37.76,37.85,37.71,37.74,18600.0,28.8378,28.9066,28.7996,28.8225,18600.0
2005-09-15 11:50:00,37.73,37.74,37.64,37.7,71900.0,28.8149,28.8225,28.7462,28.792,71900.0
2005-09-15 12:00:00,37.71,37.84,37.62,37.7,47400.0,28.7996,28.8989,28.7309,28.792,47400.0
2005-09-15 12:10:00,37.68,37.75,37.67,37.72,68700.0,28.7767,28.8302,28.7691,28.8073,68700.0
2005-09-15 12:20:00,37.73,37.78,37.73,37.77,75800.0,28.8149,28.8531,28.8149,28.8455,75800.0
2005-09-15 12:30:00,37.76,37.92,37.76,37.83,44800.0,28.8378,28.96,28.8378,28.8913,44800.0
2005-09-15 12:40:00,37.84,37.84,37.78,37.79,15400.0,28.8989,28.8989,28.8531,28.8607,15400.0
2005-09-15 12:50:00,37.79,37.82,37.76,37.78,20400.0,28.8607,28.8836,28.8378,28.8531,20400.0
2005-09-15 13:00:00,37.77,37.8,37.75,37.8,30500.0,28.8455,28.8684,28.8302,28.8684,30500.0
2005-09-15 13:10:00,37.8,37.85,37.78,37.79,46500.0,28.8684,28.9066,28.8531,28.8607,46500.0
2005-09-15 13:20:00,37.79,37.85,37.79,37.81,21900.0,28.8607,28.9066,28.8607,28.876,21900.0
2005-09-15 13:30:00,37.81,37.88,37.81,37.87,16700.0,28.876,28.9295,28.876,28.9218,16700.0
2005-09-15 13:40:00,37.87,37.9,37.85,37.9,25400.0,28.9218,28.9447,28.9066,28.9447,25400.0
2005-09-15 13:50:00,37.92,37.93,37.82,37.83,30300.0,28.96,28.9677,28.8836,28.8913,30300.0
2005-09-15 14:00:00,37.82,37.83,37.78,37.79,24300.0,28.8836,28.8913,28.8531,28.8607,24300.0
2005-09-15 14:10:00,37.78,37.78,37.68,37.68,45400.0,28.8531,28.8531,28.7767,28.7767,45400.0
2005-09-15 14:20:00,37.68,37.72,37.66,37.72,43300.0,28.7767,28.8073,28.7614,28.8073,43300.0
2005-09-15 14:30:00,37.73,37.76,37.61,37.61,66000.0,28.8149,28.8378,28.7233,28.7233,66000.0
2005-09-15 14:40:00,37.6,37.64,37.59,37.62,43100.0,28.7156,28.7462,28.708,28.7309,43100.0
2005-09-15 14:50:00,37.63,37.64,37.62,37.63,31000.0,28.7385,28.7462,28.7309,28.7385,31000.0
2005-09-15 15:00:00,37.63,37.7,37.63,37.67,21400.0,28.7385,28.792,28.7385,28.7691,21400.0
2005-09-15 15:10:00,37.67,37.72,37.66,37.71,21400.0,28.7691,28.8073,28.7614,28.7996,21400.0
2005-09-15 15:20:00,37.7,37.71,37.61,37.66,39700.0,28.792,28.7996,28.7233,28.7614,39700.0
2005-09-15 15:30:00,37.66,37.68,37.6,37.68,31800.0,28.7614,28.7767,28.7156,28.7767,31800.0
2005-09-15 15:40:00,37.68,37.7,37.62,37.65,58800.0,28.7767,28.792,28.7309,28.7538,58800.0
2005-09-15 15:50:00,37.65,37.66,37.63,37.65,72900.0,28.7538,28.7614,28.7385,28.7538,72900.0
2005-09-16 09:30:00,37.63,37.64,37.37,37.43,414900.0,28.7385,28.7462,28.54,28.5858,414900.0
2005-09-16 09:40:00,37.44,37.5,37.25,37.32,139800.0,28.5934,28.6393,28.4483,28.5018,139800.0
2005-09-16 09:50:00,37.29,37.32,37.08,37.08,136800.0,28.4789,28.5018,28.3185,28.3185,136800.0
2005-09-16 10:00:00,37.08,37.09,36.77,36.77,162900.0,28.3185,28.3261,28.0817,28.0817,162900.0
2005-09-16 10:10:00,36.82,36.83,36.5,36.5,142800.0,28.1199,28.1276,27.8755,27.8755,142800.0
2005-09-16 10:20:00,36.45,36.71,36.26,36.53,159500.0,27.8374,28.0359,27.6923,27.8985,159500.0
2005-09-16 10:30:00,36.56,36.7,36.54,36.67,68700.0,27.9214,28.0283,27.9061,28.0054,68700.0
2005-09-16 10:40:00,36.67,36.67,36.53,36.63,72200.0,28.0054,28.0054,27.8985,27.9748,72200.0
2005-09-16 10:50:00,36.62,36.72,36.57,36.6,105000.0,27.9672,28.0436,27.929,27.9519,105000.0
2005-09-16 11:00:00,36.61,36.73,36.59,36.69,35300.0,27.9595,28.0512,27.9443,28.0206,35300.0
2005-09-16 11:10:00,36.69,36.74,36.66,36.67,37700.0,28.0206,28.0588,27.9977,28.0054,37700.0
2005-09-16 11:20:00,36.66,36.7,36.66,36.68,29100.0,27.9977,28.0283,27.9977,28.013,29100.0
2005-09-16 11:30:00,36.68,36.7,36.62,36.7,56600.0,28.013,28.0283,27.9672,28.0283,56600.0
2005-09-16 11:40:00,36.7,36.76,36.53,36.54,36800.0,28.0283,28.0741,27.8985,27.9061,36800.0
2005-09-16 11:50:00,36.54,36.58,36.49,36.5,30400.0,27.9061,27.9366,27.8679,27.8755,30400.0
2005-09-16 12:00:00,36.48,36.52,36.37,36.48,93800.0,27.8603,27.8908,27.7763,27.8603,93800.0
2005-09-16 12:10:00,36.48,36.6,36.4,36.41,71400.0,27.8603,27.9519,27.7992,27.8068,71400.0
2005-09-16 12:20:00,36.41,36.42,36.36,36.36,69800.0,27.8068,27.8144,27.7686,27.7686,69800.0
2005-09-16 12:30:00,36.36,36.41,36.3,36.35,55000.0,27.7686,27.8068,27.7228,27.761,55000.0
2005-09-16 12:40:00,36.35,36.4,36.34,36.35,39700.0,27.761,27.7992,27.7533,27.761,39700.0
2005-09-16 12:50:00,36.36,36.39,36.31,36.33,16500.0,27.7686,27.7915,27.7304,27.7457,16500.0
2005-09-16 13:00:00,36.33,36.34,36.2,36.23,48200.0,27.7457,27.7533,27.6464,27.6693,48200.0
2005-09-16 13:10:00,36.23,36.37,36.22,36.31,73300.0,27.6693,27.7763,27.6617,27.7304,73300.0
2005-09-16 13:20:00,36.31,36.31,36.18,36.22,31700.0,27.7304,27.7304,27.6312,27.6617,31700.0
2005-09-16 13:30:00,36.2,36.25,36.2,36.24,23700.0,27.6464,27.6846,27.6464,27.677,23700.0
2005-09-16 13:40:00,36.24,36.25,36.2,36.22,63600.0,27.677,27.6846,27.6464,27.6617,63600.0
2005-09-16 13:50:00,36.22,36.23,36.13,36.14,46300.0,27.6617,27.6693,27.593,27.6006,46300.0
2005-09-16 14:00:00,36.15,36.2,36.14,36.15,33300.0,27.6082,27.6464,27.6006,27.6082,33300.0
2005-09-16 14:10:00,36.15,36.21,36.15,36.21,29000.0,27.6082,27.6541,27.6082,27.6541,29000.0
2005-09-16 14:20:00,36.2,36.21,36.15,36.18,41200.0,27.6464,27.6541,27.6082,27.6312,41200.0
2005-09-16 14:30:00,36.18,36.2,36.18,36.19,53900.0,27.6312,27.6464,27.6312,27.6388,53900.0
2005-09-16 14:40:00,36.17,36.18,36.12,36.16,42300.0,27.6235,27.6312,27.5853,27.6159,42300.0
2005-09-16 14:50:00,36.17,36.2,36.15,36.17,56300.0,27.6235,27.6464,27.6082,27.6235,56300.0
2005-09-16 15:00:00,36.18,36.22,36.16,36.18,66000.0,27.6312,27.6617,27.6159,27.6312,66000.0
2005-09-16 15:10:00,36.18,36.25,36.18,36.25,53200.0,27.6312,27.6846,27.6312,27.6846,53200.0
2005-09-16 15:20:00,36.24,36.29,36.24,36.24,130300.0,27.677,27.7152,27.677,27.677,130300.0
2005-09-16 15:30:00,36.25,36.41,36.25,36.34,178100.0,27.6846,27.8068,27.6846,27.7533,178100.0
2005-09-16 15:40:00,36.35,36.36,36.24,36.26,132200.0,27.761,27.7686,27.677,27.6923,132200.0
2005-09-16 15:50:00,36.28,36.28,36.21,36.26,194800.0,27.7075,27.7075,27.6541,27.6923,194800.0
2005-09-19 09:30:00,36.26,36.32,36.05,36.07,64100.0,27.6923,27.7381,27.5319,27.5471,64100.0
2005-09-19 09:40:00,36.07,36.51,35.95,36.2,146600.0,27.5471,27.8832,27.4555,27.6464,146600.0
2005-09-19 09:50:00,36.21,36.25,36.11,36.12,88900.0,27.6541,27.6846,27.5777,27.5853,88900.0
2005-09-19 10:00:00,36.11,36.16,35.65,35.69,165000.0,27.5777,27.6159,27.2264,27.2569,165000.0
2005-09-19 10:10:00,35.69,35.73,35.55,35.66,179500.0,27.2569,27.2875,27.15,27.234,179500.0
2005-09-19 10:20:00,35.65,35.66,35.45,35.45,90300.0,27.2264,27.234,27.0736,27.0736,90300.0
2005-09-19 10:30:00,35.46,35.55,35.39,35.41,95000.0,27.0813,27.15,27.0278,27.0431,95000.0
2005-09-19 10:40:00,35.39,35.44,35.24,35.39,195700.0,27.0278,27.066,26.9133,27.0278,195700.0
2005-09-19 10:50:00,35.39,35.43,35.24,35.32,81700.0,27.0278,27.0584,26.9133,26.9744,81700.0
2005-09-19 11:00:00,35.33,35.37,35.27,35.29,62200.0,26.982,27.0125,26.9362,26.9514,62200.0
2005-09-19 11:10:00,35.29,35.31,35.12,35.12,70800.0,26.9514,26.9667,26.8216,26.8216,70800.0
2005-09-19 11:20:00,35.13,35.16,35.08,35.09,39800.0,26.8293,26.8522,26.7911,26.7987,39800.0
2005-09-19 11:30:00,35.08,35.27,35.08,35.24,67600.0,26.7911,26.9362,26.7911,26.9133,67600.0
2005-09-19 11:40:00,35.26,35.29,35.2,35.2,72800.0,26.9285,26.9514,26.8827,26.8827,72800.0
2005-09-19 11:50:00,35.2,35.3,35.18,35.29,45100.0,26.8827,26.9591,26.8674,26.9514,45100.0
2005-09-19 12:00:00,35.29,35.42,35.28,35.38,38400.0,26.9514,27.0507,26.9438,27.0202,38400.0
2005-09-19 12:10:00,35.38,36.37,35.37,35.53,38200.0,27.0202,27.7763,27.0125,27.1347,38200.0
2005-09-19 12:20:00,35.53,35.6,35.51,35.56,58400.0,27.1347,27.1882,27.1195,27.1577,58400.0
2005-09-19 12:30:00,35.56,35.72,35.56,35.68,92300.0,27.1577,27.2798,27.1577,27.2493,92300.0
2005-09-19 12:40:00,35.69,35.72,35.64,35.64,36600.0,27.2569,27.2798,27.2187,27.2187,36600.0
2005-09-19 12:50:00,35.65,35.79,35.63,35.79,29100.0,27.2264,27.3333,27.2111,27.3333,29100.0
2005-09-19 13:00:00,35.8,35.82,35.72,35.81,75600.0,27.3409,27.3562,27.2798,27.3486,75600.0
2005-09-19 13:10:00,35.81,35.85,35.79,35.85,39200.0,27.3486,27.3791,27.3333,27.3791,39200.0
2005-09-19 13:20:00,35.86,35.9,35.81,35.84,32700.0,27.3868,27.4173,27.3486,27.3715,32700.0
2005-09-19 13:30:00,35.84,35.91,35.84,35.87,14800.0,27.3715,27.425,27.3715,27.3944,14800.0
2005-09-19 13:40:00,35.88,35.93,35.81,35.81,18200.0,27.402,27.4402,27.3486,27.3486,18200.0
2005-09-19 13:50:00,35.84,35.92,35.83,35.91,15300.0,27.3715,27.4326,27.3639,27.425,15300.0
2005-09-19 14:00:00,35.91,35.93,35.86,35.86,48200.0,27.425,27.4402,27.3868,27.3868,48200.0
2005-09-19 14:10:00,35.87,35.9,35.84,35.89,39300.0,27.3944,27.4173,27.3715,27.4097,39300.0
2005-09-19 14:20:00,35.89,35.93,35.81,35.92,50400.0,27.4097,27.4402,27.3486,27.4326,50400.0
2005-09-19 14:30:00,35.92,35.95,35.88,35.9,100100.0,27.4326,27.4555,27.402,27.4173,100100.0
2005-09-19 14:40:00,35.9,35.99,35.9,35.99,68000.0,27.4173,27.486,27.4173,27.486,68000.0
2005-09-19 14:50:00,35.98,35.99,35.94,35.99,34600.0,27.4784,27.486,27.4479,27.486,34600.0
2005-09-19 15:00:00,36.0,36.06,36.0,36.05,86400.0,27.4937,27.5395,27.4937,27.5319,86400.0
2005-09-19 15:10:00,36.05,36.15,36.05,36.13,67800.0,27.5319,27.6082,27.5319,27.593,67800.0
2005-09-19 15:20:00,36.14,36.2,36.13,36.19,88200.0,27.6006,27.6464,27.593,27.6388,88200.0
2005-09-19 15:30:00,36.2,36.26,36.19,36.26,110800.0,27.6464,27.6923,27.6388,27.6923,110800.0
2005-09-19 15:40:00,36.26,36.26,36.13,36.2,140200.0,27.6923,27.6923,27.593,27.6464,140200.0
2005-09-19 15:50:00,36.19,36.26,36.19,36.26,110100.0,27.6388,27.6923,27.6388,27.6923,110100.0
2005-09-20 09:30:00,36.27,36.27,36.0,36.1,71600.0,27.6999,27.6999,27.4937,27.5701,71600.0
2005-09-20 09:40:00,36.12,36.3,36.08,36.22,179300.0,27.5853,27.7228,27.5548,27.6617,179300.0
2005-09-20 09:50:00,36.22,36.44,36.17,36.28,78600.0,27.6617,27.8297,27.6235,27.7075,78600.0
2005-09-20 10:00:00,36.23,36.24,35.85,35.86,80500.0,27.6693,27.677,27.3791,27.3868,80500.0
2005-09-20 10:10:00,35.81,36.05,35.8,36.04,64500.0,27.3486,27.5319,27.3409,27.5242,64500.0
2005-09-20 10:20:00,36.03,36.04,35.84,35.88,36400.0,27.5166,27.5242,27.3715,27.402,36400.0
2005-09-20 10:30:00,35.9,35.9,35.55,35.6,126500.0,27.4173,27.4173,27.15,27.1882,126500.0
2005-09-20 10:40:00,35.58,35.73,35.57,35.72,30500.0,27.1729,27.2875,27.1653,27.2798,30500.0
2005-09-20 10:50:00,35.73,35.87,35.71,35.78,72200.0,27.2875,27.3944,27.2722,27.3257,72200.0
2005-09-20 11:00:00,35.78,35.81,35.75,35.81,36700.0,27.3257,27.3486,27.3028,27.3486,36700.0
2005-09-20 11:10:00,35.81,35.87,35.79,35.83,26400.0,27.3486,27.3944,27.3333,27.3639,26400.0
2005-09-20 11:20:00,35.83,35.92,35.79,35.9,38700.0,27.3639,27.4326,27.3333,27.4173,38700.0
2005-09-20 11:30:00,35.93,35.94,35.87,35.91,65100.0,27.4402,27.4479,27.3944,27.425,65100.0
2005-09-20 11:40:00,35.91,36.0,35.87,35.87,34800.0,27.425,27.4937,27.3944,27.3944,34800.0
2005-09-20 11:50:00,35.87,35.87,35.67,35.69,73000.0,27.3944,27.3944,27.2417,27.2569,73000.0
2005-09-20 12:00:00,35.69,35.8,35.65,35.72,39100.0,27.2569,27.3409,27.2264,27.2798,39100.0
2005-09-20 12:10:00,35.72,35.72,35.58,35.59,69000.0,27.2798,27.2798,27.1729,27.1806,69000.0
2005-09-20 12:20:00,35.58,35.64,35.53,35.62,84300.0,27.1729,27.2187,27.1347,27.2035,84300.0
2005-09-20 12:30:00,35.61,35.63,35.48,35.48,32200.0,27.1958,27.2111,27.0966,27.0966,32200.0
2005-09-20 12:40:00,35.47,35.48,35.28,35.28,40800.0,27.0889,27.0966,26.9438,26.9438,40800.0
2005-09-20 12:50:00,35.3,35.33,35.28,35.33,53700.0,26.9591,26.982,26.9438,26.982,53700.0
2005-09-20 13:00:00,35.33,35.39,35.27,35.27,76300.0,26.982,27.0278,26.9362,26.9362,76300.0
2005-09-20 13:10:00,35.27,35.3,35.25,35.25,71800.0,26.9362,26.9591,26.9209,26.9209,71800.0
2005-09-20 13:20:00,35.25,35.3,35.21,35.22,36900.0,26.9209,26.9591,26.8904,26.898,36900.0
2005-09-20 13:30:00,35.22,35.27,35.2,35.21,74000.0,26.898,26.9362,26.8827,26.8904,74000.0
2005-09-20 13:40:00,35.21,35.24,35.14,35.21,78400.0,26.8904,26.9133,26.8369,26.8904,78400.0
2005-09-20 13:50:00,35.24,35.24,35.17,35.19,48900.0,26.9133,26.9133,26.8598,26.8751,48900.0
2005-09-20 14:00:00,35.2,35.21,35.17,35.18,37500.0,26.8827,26.8904,26.8598,26.8674,37500.0
2005-09-20 14:10:00,35.18,35.29,35.09,35.27,126800.0,26.8674,26.9514,26.7987,26.9362,126800.0
2005-09-20 14:20:00,35.26,35.27,35.1,35.1,189300.0,26.9285,26.9362,26.8063,26.8063,189300.0
2005-09-20 14:30:00,35.11,35.26,35.06,35.14,150100.0,26.814,26.9285,26.7758,26.8369,150100.0
2005-09-20 14:40:00,35.15,35.17,34.89,34.9,105000.0,26.8445,26.8598,26.646,26.6536,105000.0
2005-09-20 14:50:00,34.88,34.9,34.71,34.74,189900.0,26.6383,26.6536,26.5085,26.5314,189900.0
2005-09-20 15:00:00,34.74,34.79,34.6,34.65,213000.0,26.5314,26.5696,26.4245,26.4627,213000.0
2005-09-20 15:10:00,34.65,34.65,34.43,34.53,153500.0,26.4627,26.4627,26.2947,26.371,153500.0
2005-09-20 15:20:00,34.53,34.53,34.4,34.42,215400.0,26.371,26.371,26.2717,26.287,215400.0
2005-09-20 15:30:00,34.42,34.43,34.31,34.36,210700.0,26.287,26.2947,26.203,26.2412,210700.0
2005-09-20 15:40:00,34.36,34.41,34.28,34.41,159900.0,26.2412,26.2794,26.1801,26.2794,159900.0
2005-09-20 15:50:00,34.41,34.63,34.33,34.4,338100.0,26.2794,26.4474,26.2183,26.2717,338100.0
2005-09-21 09:30:00,34.99,35.0,34.8,34.8,171200.0,26.7223,26.73,26.5772,26.5772,171200.0
2005-09-21 09:40:00,34.8,34.8,34.61,34.73,207600.0,26.5772,26.5772,26.4321,26.5238,207600.0
2005-09-21 09:50:00,34.74,34.75,34.5,34.53,110000.0,26.5314,26.539,26.3481,26.371,110000.0
2005-09-21 10:00:00,34.54,34.58,34.54,34.56,156400.0,26.3787,26.4092,26.3787,26.3939,156400.0
2005-09-21 10:10:00,34.57,34.65,34.57,34.63,112200.0,26.4016,26.4627,26.4016,26.4474,112200.0
2005-09-21 10:20:00,34.63,34.85,34.62,34.84,158500.0,26.4474,26.6154,26.4398,26.6078,158500.0
2005-09-21 10:30:00,34.85,34.99,34.76,34.8,89100.0,26.6154,26.7223,26.5467,26.5772,89100.0
2005-09-21 10:40:00,34.81,34.88,34.72,34.84,105600.0,26.5849,26.6383,26.5161,26.6078,105600.0
2005-09-21 10:50:00,34.84,34.88,34.77,34.87,182400.0,26.6078,26.6383,26.5543,26.6307,182400.0
2005-09-21 11:00:00,34.87,34.94,34.86,34.94,69600.0,26.6307,26.6841,26.6231,26.6841,69600.0
2005-09-21 11:10:00,34.94,35.04,34.88,34.9,117800.0,26.6841,26.7605,26.6383,26.6536,117800.0
2005-09-21 11:20:00,34.9,34.9,34.85,34.87,58300.0,26.6536,26.6536,26.6154,26.6307,58300.0
2005-09-21 11:30:00,34.88,34.89,34.82,34.83,70900.0,26.6383,26.646,26.5925,26.6001,70900.0
2005-09-21 11:40:00,34.83,34.85,34.75,34.8,193300.0,26.6001,26.6154,26.539,26.5772,193300.0
2005-09-21 11:50:00,34.77,34.77,34.42,34.43,51300.0,26.5543,26.5543,26.287,26.2947,51300.0
2005-09-21 12:00:00,34.43,34.62,34.4,34.61,63900.0,26.2947,26.4398,26.2717,26.4321,63900.0
2005-09-21 12:10:00,34.59,34.64,34.53,34.61,42200.0,26.4168,26.455,26.371,26.4321,42200.0
2005-09-21 12:20:00,34.6,34.66,34.55,34.55,77200.0,26.4245,26.4703,26.3863,26.3863,77200.0
2005-09-21 12:30:00,34.54,34.59,34.51,34.57,43500.0,26.3787,26.4168,26.3558,26.4016,43500.0
2005-09-21 12:40:00,34.57,34.77,34.54,34.73,40500.0,26.4016,26.5543,26.3787,26.5238,40500.0
2005-09-21 12:50:00,34.74,34.78,34.68,34.74,49300.0,26.5314,26.562,26.4856,26.5314,49300.0
2005-09-21 13:00:00,34.74,34.76,34.69,34.69,37700.0,26.5314,26.5467,26.4932,26.4932,37700.0
2005-09-21 13:10:00,34.68,34.68,34.61,34.61,39300.0,26.4856,26.4856,26.4321,26.4321,39300.0
2005-09-21 13:20:00,34.61,34.66,34.55,34.63,66700.0,26.4321,26.4703,26.3863,26.4474,66700.0
2005-09-21 13:30:00,34.63,34.64,34.59,34.62,76200.0,26.4474,26.455,26.4168,26.4398,76200.0
2005-09-21 13:40:00,34.61,34.61,34.55,34.59,74800.0,26.4321,26.4321,26.3863,26.4168,74800.0
2005-09-21 13:50:00,34.58,34.6,34.47,34.55,102900.0,26.4092,26.4245,26.3252,26.3863,102900.0
2005-09-21 14:00:00,34.54,34.55,34.5,34.54,70800.0,26.3787,26.3863,26.3481,26.3787,70800.0
2005-09-21 14:10:00,34.53,34.66,34.5,34.56,70500.0,26.371,26.4703,26.3481,26.3939,70500.0
2005-09-21 14:20:00,34.57,34.57,34.51,34.56,98100.0,26.4016,26.4016,26.3558,26.3939,98100.0
2005-09-21 14:30:00,34.57,34.57,34.5,34.52,35500.0,26.4016,26.4016,26.3481,26.3634,35500.0
2005-09-21 14:40:00,34.52,34.55,34.44,34.49,40100.0,26.3634,26.3863,26.3023,26.3405,40100.0
2005-09-21 14:50:00,34.46,34.53,34.45,34.46,52400.0,26.3176,26.371,26.3099,26.3176,52400.0
2005-09-21 15:00:00,34.46,34.48,34.22,34.29,90100.0,26.3176,26.3328,26.1343,26.1877,90100.0
2005-09-21 15:10:00,34.29,34.32,34.17,34.21,118900.0,26.1877,26.2106,26.0961,26.1266,118900.0
2005-09-21 15:20:00,34.21,34.21,34.13,34.15,79500.0,26.1266,26.1266,26.0655,26.0808,79500.0
2005-09-21 15:30:00,34.16,34.23,34.15,34.18,81500.0,26.0885,26.1419,26.0808,26.1037,81500.0
2005-09-21 15:40:00,34.18,34.18,34.1,34.13,73000.0,26.1037,26.1037,26.0426,26.0655,73000.0
2005-09-21 15:50:00,34.13,34.17,34.06,34.12,101200.0,26.0655,26.0961,26.0121,26.0579,101200.0
2005-09-22 09:30:00,34.21,34.71,34.17,34.69,79900.0,26.1266,26.5085,26.0961,26.4932,79900.0
2005-09-22 09:40:00,34.66,34.89,34.5,34.84,156200.0,26.4703,26.646,26.3481,26.6078,156200.0
2005-09-22 09:50:00,34.87,35.15,34.84,35.07,87500.0,26.6307,26.8445,26.6078,26.7834,87500.0
2005-09-22 10:00:00,35.05,35.23,35.04,35.1,133200.0,26.7682,26.9056,26.7605,26.8063,133200.0
2005-09-22 10:10:00,35.1,35.33,35.04,35.25,140300.0,26.8063,26.982,26.7605,26.9209,140300.0
2005-09-22 10:20:00,35.25,35.3,35.24,35.3,114000.0,26.9209,26.9591,26.9133,26.9591,114000.0
2005-09-22 10:30:00,35.31,35.4,35.26,35.29,96200.0,26.9667,27.0355,26.9285,26.9514,96200.0
2005-09-22 10:40:00,35.29,35.35,35.22,35.22,90200.0,26.9514,26.9973,26.898,26.898,90200.0
2005-09-22 10:50:00,35.17,35.23,34.97,35.04,42700.0,26.8598,26.9056,26.7071,26.7605,42700.0
2005-09-22 11:00:00,35.04,35.16,35.03,35.1,27000.0,26.7605,26.8522,26.7529,26.8063,27000.0
2005-09-22 11:10:00,35.11,35.13,35.03,35.04,50500.0,26.814,26.8293,26.7529,26.7605,50500.0
2005-09-22 11:20:00,35.04,35.05,34.86,34.87,31200.0,26.7605,26.7682,26.6231,26.6307,31200.0
2005-09-22 11:30:00,34.88,34.88,34.77,34.77,47100.0,26.6383,26.6383,26.5543,26.5543,47100.0
2005-09-22 11:40:00,34.78,34.78,34.59,34.62,65900.0,26.562,26.562,26.4168,26.4398,65900.0
2005-09-22 11:50:00,34.61,34.71,34.55,34.69,67800.0,26.4321,26.5085,26.3863,26.4932,67800.0
2005-09-22 12:00:00,34.69,34.69,34.47,34.55,69800.0,26.4932,26.4932,26.3252,26.3863,69800.0
2005-09-22 12:10:00,34.55,34.57,34.43,34.43,142900.0,26.3863,26.4016,26.2947,26.2947,142900.0
2005-09-22 12:20:00,34.42,34.42,34.3,34.39,67800.0,26.287,26.287,26.1954,26.2641,67800.0
2005-09-22 12:30:00,34.35,34.52,34.31,34.52,74200.0,26.2336,26.3634,26.203,26.3634,74200.0
2005-09-22 12:40:00,34.5,34.65,34.5,34.58,33200.0,26.3481,26.4627,26.3481,26.4092,33200.0
2005-09-22 12:50:00,34.58,34.72,34.57,34.7,31400.0,26.4092,26.5161,26.4016,26.5009,31400.0
2005-09-22 13:00:00,34.7,34.71,34.6,34.61,10900.0,26.5009,26.5085,26.4245,26.4321,10900.0
2005-09-22 13:10:00,34.59,34.8,34.59,34.8,41000.0,26.4168,26.5772,26.4168,26.5772,41000.0
2005-09-22 13:20:00,34.82,34.84,34.77,34.83,44400.0,26.5925,26.6078,26.5543,26.6001,44400.0
2005-09-22 13:30:00,34.83,34.99,34.82,34.99,47600.0,26.6001,26.7223,26.5925,26.7223,47600.0
2005-09-22 13:40:00,34.99,35.16,34.99,35.07,73800.0,26.7223,26.8522,26.7223,26.7834,73800.0
2005-09-22 13:50:00,35.07,35.12,35.01,35.07,34700.0,26.7834,26.8216,26.7376,26.7834,34700.0
2005-09-22 14:00:00,35.06,35.1,35.01,35.07,53700.0,26.7758,26.8063,26.7376,26.7834,53700.0
2005-09-22 14:10:00,35.07,35.07,34.91,34.99,28100.0,26.7834,26.7834,26.6612,26.7223,28100.0
2005-09-22 14:20:00,35.0,35.03,34.98,34.99,18500.0,26.73,26.7529,26.7147,26.7223,18500.0
2005-09-22 14:30:00,34.98,34.98,34.83,34.84,52000.0,26.7147,26.7147,26.6001,26.6078,52000.0
2005-09-22 14:40:00,34.83,34.95,34.83,34.93,19200.0,26.6001,26.6918,26.6001,26.6765,19200.0
2005-09-22 14:50:00,34.93,35.02,34.88,34.99,33000.0,26.6765,26.7452,26.6383,26.7223,33000.0
2005-09-22 15:00:00,34.99,35.05,34.95,35.04,46400.0,26.7223,26.7682,26.6918,26.7605,46400.0
2005-09-22 15:10:00,35.04,35.15,35.04,35.15,51600.0,26.7605,26.8445,26.7605,26.8445,51600.0
2005-09-22 15:20:00,35.18,35.29,35.13,35.2,102800.0,26.8674,26.9514,26.8293,26.8827,102800.0
2005-09-22 15:30:00,35.2,35.2,35.03,35.03,50600.0,26.8827,26.8827,26.7529,26.7529,50600.0
2005-09-22 15:40:00,35.03,35.03,34.96,34.98,68800.0,26.7529,26.7529,26.6994,26.7147,68800.0
2005-09-22 15:50:00,34.99,34.99,34.95,34.95,127500.0,26.7223,26.7223,26.6918,26.6918,127500.0
2005-09-23 09:30:00,34.9,34.9,34.31,34.32,49000.0,26.6536,26.6536,26.203,26.2106,49000.0
2005-09-23 09:40:00,34.3,34.59,34.3,34.45,113800.0,26.1954,26.4168,26.1954,26.3099,113800.0
2005-09-23 09:50:00,34.42,34.55,34.41,34.52,86000.0,26.287,26.3863,26.2794,26.3634,86000.0
2005-09-23 10:00:00,34.5,34.68,34.49,34.58,104100.0,26.3481,26.4856,26.3405,26.4092,104100.0
2005-09-23 10:10:00,34.58,34.84,34.58,34.69,66900.0,26.4092,26.6078,26.4092,26.4932,66900.0
2005-09-23 10:20:00,34.68,34.77,34.64,34.76,41900.0,26.4856,26.5543,26.455,26.5467,41900.0
2005-09-23 10:30:00,34.77,35.07,34.76,35.0,60400.0,26.5543,26.7834,26.5467,26.73,60400.0
2005-09-23 10:40:00,34.96,35.0,34.81,34.9,48000.0,26.6994,26.73,26.5849,26.6536,48000.0
2005-09-23 10:50:00,34.91,34.98,34.9,34.98,67900.0,26.6612,26.7147,26.6536,26.7147,67900.0
2005-09-23 11:00:00,34.97,35.03,34.88,34.96,70800.0,26.7071,26.7529,26.6383,26.6994,70800.0
2005-09-23 11:10:00,35.0,35.12,34.98,35.07,52200.0,26.73,26.8216,26.7147,26.7834,52200.0
2005-09-23 11:20:00,35.04,35.16,35.04,35.1,42100.0,26.7605,26.8522,26.7605,26.8063,42100.0
2005-09-23 11:30:00,35.1,35.1,35.03,35.03,24900.0,26.8063,26.8063,26.7529,26.7529,24900.0
2005-09-23 11:40:00,35.03,35.1,35.0,35.1,22400.0,26.7529,26.8063,26.73,26.8063,22400.0
2005-09-23 11:50:00,35.08,35.22,35.08,35.22,16400.0,26.7911,26.898,26.7911,26.898,16400.0
2005-09-23 12:00:00,35.22,35.31,35.22,35.31,31400.0,26.898,26.9667,26.898,26.9667,31400.0
2005-09-23 12:10:00,35.33,35.37,35.28,35.28,17200.0,26.982,27.0125,26.9438,26.9438,17200.0
2005-09-23 12:20:00,35.29,35.32,35.28,35.32,23100.0,26.9514,26.9744,26.9438,26.9744,23100.0
2005-09-23 12:30:00,35.31,35.31,35.26,35.26,40400.0,26.9667,26.9667,26.9285,26.9285,40400.0
2005-09-23 12:40:00,35.26,35.26,35.23,35.23,20100.0,26.9285,26.9285,26.9056,26.9056,20100.0
2005-09-23 12:50:00,35.22,35.28,35.22,35.28,40700.0,26.898,26.9438,26.898,26.9438,40700.0
2005-09-23 13:00:00,35.29,35.38,35.27,35.32,26400.0,26.9514,27.0202,26.9362,26.9744,26400.0
2005-09-23 13:10:00,35.32,35.32,35.26,35.26,12300.0,26.9744,26.9744,26.9285,26.9285,12300.0
2005-09-23 13:20:00,35.26,35.31,35.25,35.3,28500.0,26.9285,26.9667,26.9209,26.9591,28500.0
2005-09-23 13:30:00,35.3,35.37,35.29,35.32,37400.0,26.9591,27.0125,26.9514,26.9744,37400.0
2005-09-23 13:40:00,35.32,35.38,35.31,35.33,29900.0,26.9744,27.0202,26.9667,26.982,29900.0
2005-09-23 13:50:00,35.32,35.4,35.3,35.33,32600.0,26.9744,27.0355,26.9591,26.982,32600.0
2005-09-23 14:00:00,35.31,35.35,35.29,35.3,29000.0,26.9667,26.9973,26.9514,26.9591,29000.0
2005-09-23 14:10:00,35.3,35.32,35.29,35.32,26100.0,26.9591,26.9744,26.9514,26.9744,26100.0
2005-09-23 14:20:00,35.32,35.4,35.31,35.38,23600.0,26.9744,27.0355,26.9667,27.0202,23600.0
2005-09-23 14:30:00,35.36,35.36,35.31,35.31,13700.0,27.0049,27.0049,26.9667,26.9667,13700.0
2005-09-23 14:40:00,35.3,35.33,35.3,35.31,31000.0,26.9591,26.982,26.9591,26.9667,31000.0
2005-09-23 14:50:00,35.3,35.34,35.3,35.32,19900.0,26.9591,26.9896,26.9591,26.9744,19900.0
2005-09-23 15:00:00,35.31,35.31,35.3,35.31,38400.0,26.9667,26.9667,26.9591,26.9667,38400.0
2005-09-23 15:10:00,35.31,35.31,35.28,35.3,40900.0,26.9667,26.9667,26.9438,26.9591,40900.0
2005-09-23 15:20:00,35.3,35.3,35.28,35.28,45000.0,26.9591,26.9591,26.9438,26.9438,45000.0
2005-09-23 15:30:00,35.28,35.29,35.15,35.21,57500.0,26.9438,26.9514,26.8445,26.8904,57500.0
2005-09-23 15:40:00,35.2,35.21,35.18,35.2,62300.0,26.8827,26.8904,26.8674,26.8827,62300.0
2005-09-23 15:50:00,35.2,35.21,35.18,35.18,81000.0,26.8827,26.8904,26.8674,26.8674,81000.0
2005-09-26 09:30:00,35.2,35.25,35.19,35.23,52800.0,26.8827,26.9209,26.8751,26.9056,52800.0
2005-09-26 09:40:00,35.25,35.53,35.21,35.52,56000.0,26.9209,27.1347,26.8904,27.1271,56000.0
2005-09-26 09:50:00,35.6,35.75,35.53,35.56,57800.0,27.1882,27.3028,27.1347,27.1577,57800.0
2005-09-26 10:00:00,35.57,35.89,35.47,35.73,118700.0,27.1653,27.4097,27.0889,27.2875,118700.0
2005-09-26 10:10:00,35.74,35.9,35.72,35.82,64600.0,27.2951,27.4173,27.2798,27.3562,64600.0
2005-09-26 10:20:00,35.88,35.97,35.84,35.85,86500.0,27.402,27.4708,27.3715,27.3791,86500.0
2005-09-26 10:30:00,35.84,35.87,35.7,35.71,39000.0,27.3715,27.3944,27.2646,27.2722,39000.0
2005-09-26 10:40:00,35.71,35.91,35.7,35.86,50200.0,27.2722,27.425,27.2646,27.3868,50200.0
2005-09-26 10:50:00,35.86,35.9,35.8,35.85,54300.0,27.3868,27.4173,27.3409,27.3791,54300.0
2005-09-26 11:00:00,35.85,35.85,35.79,35.84,70300.0,27.3791,27.3791,27.3333,27.3715,70300.0
2005-09-26 11:10:00,35.84,35.93,35.84,35.85,38600.0,27.3715,27.4402,27.3715,27.3791,38600.0
2005-09-26 11:20:00,35.86,35.86,35.79,35.81,31700.0,27.3868,27.3868,27.3333,27.3486,31700.0
2005-09-26 11:30:00,35.81,35.83,35.8,35.82,32700.0,27.3486,27.3639,27.3409,27.3562,32700.0
2005-09-26 11:40:00,35.82,35.84,35.82,35.82,25700.0,27.3562,27.3715,27.3562,27.3562,25700.0
2005-09-26 11:50:00,35.83,35.88,35.82,35.88,44300.0,27.3639,27.402,27.3562,27.402,44300.0
2005-09-26 12:00:00,35.88,35.91,35.86,35.86,53000.0,27.402,27.425,27.3868,27.3868,53000.0
2005-09-26 12:10:00,35.87,35.89,35.83,35.84,31800.0,27.3944,27.4097,27.3639,27.3715,31800.0
2005-09-26 12:20:00,35.84,35.9,35.82,35.9,26400.0,27.3715,27.4173,27.3562,27.4173,26400.0
2005-09-26 12:30:00,35.88,35.89,35.85,35.86,16200.0,27.402,27.4097,27.3791,27.3868,16200.0
2005-09-26 12:40:00,35.87,35.87,35.8,35.86,67100.0,27.3944,27.3944,27.3409,27.3868,67100.0
2005-09-26 12:50:00,35.86,35.92,35.85,35.9,26400.0,27.3868,27.4326,27.3791,27.4173,26400.0
2005-09-26 13:00:00,35.91,36.0,35.9,35.98,45800.0,27.425,27.4937,27.4173,27.4784,45800.0
2005-09-26 13:10:00,35.98,36.01,35.96,35.96,70900.0,27.4784,27.5013,27.4631,27.4631,70900.0
2005-09-26 13:20:00,35.96,35.96,35.8,35.8,42300.0,27.4631,27.4631,27.3409,27.3409,42300.0
2005-09-26 13:30:00,35.75,35.76,35.55,35.57,61700.0,27.3028,27.3104,27.15,27.1653,61700.0
2005-09-26 13:40:00,35.57,35.6,35.56,35.58,33400.0,27.1653,27.1882,27.1577,27.1729,33400.0
2005-09-26 13:50:00,35.58,35.58,35.4,35.4,56800.0,27.1729,27.1729,27.0355,27.0355,56800.0
2005-09-26 14:00:00,35.4,35.51,35.3,35.44,76500.0,27.0355,27.1195,26.9591,27.066,76500.0
2005-09-26 14:10:00,35.42,35.46,35.26,35.26,45200.0,27.0507,27.0813,26.9285,26.9285,45200.0
2005-09-26 14:20:00,35.25,35.41,35.22,35.39,48900.0,26.9209,27.0431,26.898,27.0278,48900.0
2005-09-26 14:30:00,35.37,35.42,35.33,35.41,32000.0,27.0125,27.0507,26.982,27.0431,32000.0
2005-09-26 14:40:00,35.4,35.47,35.37,35.47,56200.0,27.0355,27.0889,27.0125,27.0889,56200.0
2005-09-26 14:50:00,35.46,35.49,35.42,35.47,23300.0,27.0813,27.1042,27.0507,27.0889,23300.0
2005-09-26 15:00:00,35.47,35.52,35.47,35.52,57800.0,27.0889,27.1271,27.0889,27.1271,57800.0
2005-09-26 15:10:00,35.52,35.57,35.48,35.56,57100.0,27.1271,27.1653,27.0966,27.1577,57100.0
2005-09-26 15:20:00,35.56,35.62,35.55,35.56,74700.0,27.1577,27.2035,27.15,27.1577,74700.0
2005-09-26 15:30:00,35.55,35.68,35.55,35.65,49100.0,27.15,27.2493,27.15,27.2264,49100.0
2005-09-26 15:40:00,35.65,35.72,35.6,35.68,80800.0,27.2264,27.2798,27.1882,27.2493,80800.0
2005-09-26 15:50:00,35.69,35.69,35.57,35.57,78100.0,27.2569,27.2569,27.1653,27.1653,78100.0
2005-09-27 09:30:00,35.84,36.09,35.75,35.8,118300.0,27.3715,27.5624,27.3028,27.3409,118300.0
2005-09-27 09:40:00,35.78,35.9,35.58,35.86,116000.0,27.3257,27.4173,27.1729,27.3868,116000.0
2005-09-27 09:50:00,35.83,36.14,35.83,35.9,81200.0,27.3639,27.6006,27.3639,27.4173,81200.0
2005-09-27 10:00:00,35.86,35.89,35.22,35.4,214300.0,27.3868,27.4097,26.898,27.0355,214300.0
2005-09-27 10:10:00,35.49,35.49,35.18,35.34,122300.0,27.1042,27.1042,26.8674,26.9896,122300.0
2005-09-27 10:20:00,35.33,35.42,35.26,35.26,52600.0,26.982,27.0507,26.9285,26.9285,52600.0
2005-09-27 10:30:00,35.26,35.37,35.24,35.24,39400.0,26.9285,27.0125,26.9133,26.9133,39400.0
2005-09-27 10:40:00,35.3,35.42,35.22,35.37,93400.0,26.9591,27.0507,26.898,27.0125,93400.0
2005-09-27 10:50:00,35.37,35.37,35.03,35.05,51500.0,27.0125,27.0125,26.7529,26.7682,51500.0
2005-09-27 11:00:00,35.03,35.21,35.03,35.19,58300.0,26.7529,26.8904,26.7529,26.8751,58300.0
2005-09-27 11:10:00,35.17,35.24,35.16,35.21,140700.0,26.8598,26.9133,26.8522,26.8904,140700.0
2005-09-27 11:20:00,35.2,35.25,35.19,35.22,33100.0,26.8827,26.9209,26.8751,26.898,33100.0
2005-09-27 11:30:00,35.22,35.22,35.1,35.11,36800.0,26.898,26.898,26.8063,26.814,36800.0
2005-09-27 11:40:00,35.11,35.11,35.05,35.06,35700.0,26.814,26.814,26.7682,26.7758,35700.0
2005-09-27 11:50:00,35.06,35.15,35.05,35.1,39400.0,26.7758,26.8445,26.7682,26.8063,39400.0
2005-09-27 12:00:00,35.12,35.25,35.07,35.2,33100.0,26.8216,26.9209,26.7834,26.8827,33100.0
2005-09-27 12:10:00,35.2,35.21,35.06,35.1,40800.0,26.8827,26.8904,26.7758,26.8063,40800.0
2005-09-27 12:20:00,35.1,35.16,35.09,35.16,22000.0,26.8063,26.8522,26.7987,26.8522,22000.0
2005-09-27 12:30:00,35.17,35.3,35.16,35.27,39000.0,26.8598,26.9591,26.8522,26.9362,39000.0
2005-09-27 12:40:00,35.28,35.29,35.18,35.24,37100.0,26.9438,26.9514,26.8674,26.9133,37100.0
2005-09-27 12:50:00,35.24,35.24,35.18,35.19,48600.0,26.9133,26.9133,26.8674,26.8751,48600.0
2005-09-27 13:00:00,35.19,35.3,35.18,35.29,28900.0,26.8751,26.9591,26.8674,26.9514,28900.0
2005-09-27 13:10:00,35.29,35.34,35.21,35.27,41700.0,26.9514,26.9896,26.8904,26.9362,41700.0
2005-09-27 13:20:00,35.23,35.24,35.18,35.24,42700.0,26.9056,26.9133,26.8674,26.9133,42700.0
2005-09-27 13:30:00,35.22,35.27,35.22,35.23,12700.0,26.898,26.9362,26.898,26.9056,12700.0
2005-09-27 13:40:00,35.23,35.24,35.22,35.22,12700.0,26.9056,26.9133,26.898,26.898,12700.0
2005-09-27 13:50:00,35.22,35.26,35.21,35.25,28100.0,26.898,26.9285,26.8904,26.9209,28100.0
2005-09-27 14:00:00,35.23,35.26,35.15,35.16,38000.0,26.9056,26.9285,26.8445,26.8522,38000.0
2005-09-27 14:10:00,35.16,35.2,35.15,35.17,27200.0,26.8522,26.8827,26.8445,26.8598,27200.0
2005-09-27 14:20:00,35.18,35.2,35.15,35.17,46500.0,26.8674,26.8827,26.8445,26.8598,46500.0
2005-09-27 14:30:00,35.16,35.18,35.12,35.12,30400.0,26.8522,26.8674,26.8216,26.8216,30400.0
2005-09-27 14:40:00,35.12,35.16,35.1,35.15,35400.0,26.8216,26.8522,26.8063,26.8445,35400.0
2005-09-27 14:50:00,35.15,35.34,35.11,35.31,45300.0,26.8445,26.9896,26.814,26.9667,45300.0
2005-09-27 15:00:00,35.31,35.35,35.17,35.17,47400.0,26.9667,26.9973,26.8598,26.8598,47400.0
2005-09-27 15:10:00,35.16,35.3,35.14,35.3,56000.0,26.8522,26.9591,26.8369,26.9591,56000.0
2005-09-27 15:20:00,35.3,35.5,35.26,35.5,53900.0,26.9591,27.1118,26.9285,27.1118,53900.0
2005-09-27 15:30:00,35.49,35.49,35.41,35.43,57100.0,27.1042,27.1042,27.0431,27.0584,57100.0
2005-09-27 15:40:00,35.43,35.47,35.42,35.46,63900.0,27.0584,27.0889,27.0507,27.0813,63900.0
2005-09-27 15:50:00,35.47,35.49,35.4,35.45,95900.0,27.0889,27.1042,27.0355,27.0736,95900.0
2005-09-28 09:30:00,35.5,35.75,35.49,35.59,96100.0,27.1118,27.3028,27.1042,27.1806,96100.0
2005-09-28 09:40:00,35.54,35.56,35.22,35.34,72800.0,27.1424,27.1577,26.898,26.9896,72800.0
2005-09-28 09:50:00,35.33,35.45,35.05,35.05,81100.0,26.982,27.0736,26.7682,26.7682,81100.0
2005-09-28 10:00:00,35.05,35.09,34.75,34.76,78800.0,26.7682,26.7987,26.539,26.5467,78800.0
2005-09-28 10:10:00,34.75,34.77,34.53,34.59,118000.0,26.539,26.5543,26.371,26.4168,118000.0
2005-09-28 10:20:00,34.59,34.7,34.42,34.45,59000.0,26.4168,26.5009,26.287,26.3099,59000.0
2005-09-28 10:30:00,34.45,34.55,34.33,34.35,100800.0,26.3099,26.3863,26.2183,26.2336,100800.0
2005-09-28 10:40:00,34.34,34.38,34.26,34.3,169400.0,26.2259,26.2565,26.1648,26.1954,169400.0
2005-09-28 10:50:00,34.3,34.48,34.28,34.29,241700.0,26.1954,26.3328,26.1801,26.1877,241700.0
2005-09-28 11:00:00,34.3,34.38,34.28,34.36,57200.0,26.1954,26.2565,26.1801,26.2412,57200.0
2005-09-28 11:10:00,34.35,34.61,34.33,34.47,91700.0,26.2336,26.4321,26.2183,26.3252,91700.0
2005-09-28 11:20:00,34.48,34.55,34.37,34.44,96000.0,26.3328,26.3863,26.2488,26.3023,96000.0
2005-09-28 11:30:00,34.45,34.67,34.43,34.66,72400.0,26.3099,26.4779,26.2947,26.4703,72400.0
2005-09-28 11:40:00,34.64,34.7,34.49,34.51,67200.0,26.455,26.5009,26.3405,26.3558,67200.0
2005-09-28 11:50:00,34.52,34.7,34.52,34.64,36500.0,26.3634,26.5009,26.3634,26.455,36500.0
2005-09-28 12:00:00,34.63,34.7,34.63,34.69,10900.0,26.4474,26.5009,26.4474,26.4932,10900.0
2005-09-28 12:10:00,34.67,34.69,34.52,34.69,25900.0,26.4779,26.4932,26.3634,26.4932,25900.0
2005-09-28 12:20:00,34.69,34.75,34.65,34.65,15900.0,26.4932,26.539,26.4627,26.4627,15900.0
2005-09-28 12:30:00,34.66,34.72,34.55,34.71,25200.0,26.4703,26.5161,26.3863,26.5085,25200.0
2005-09-28 12:40:00,34.7,34.81,34.7,34.75,32300.0,26.5009,26.5849,26.5009,26.539,32300.0
2005-09-28 12:50:00,34.75,34.89,34.75,34.89,38200.0,26.539,26.646,26.539,26.646,38200.0
2005-09-28 13:00:00,34.88,34.93,34.85,34.89,27900.0,26.6383,26.6765,26.6154,26.646,27900.0
2005-09-28 13:10:00,34.89,34.97,34.86,34.89,25600.0,26.646,26.7071,26.6231,26.646,25600.0
2005-09-28 13:20:00,34.9,34.93,34.86,34.91,17300.0,26.6536,26.6765,26.6231,26.6612,17300.0
2005-09-28 13:30:00,34.91,34.91,34.72,34.74,34400.0,26.6612,26.6612,26.5161,26.5314,34400.0
2005-09-28 13:40:00,34.74,34.74,34.62,34.64,57500.0,26.5314,26.5314,26.4398,26.455,57500.0
2005-09-28 13:50:00,34.64,34.8,34.63,34.8,60600.0,26.455,26.5772,26.4474,26.5772,60600.0
2005-09-28 14:00:00,34.78,34.83,34.74,34.76,14500.0,26.562,26.6001,26.5314,26.5467,14500.0
2005-09-28 14:10:00,34.76,34.87,34.76,34.77,17500.0,26.5467,26.6307,26.5467,26.5543,17500.0
2005-09-28 14:20:00,34.77,34.98,34.73,34.93,39300.0,26.5543,26.7147,26.5238,26.6765,39300.0
2005-09-28 14:30:00,34.94,34.99,34.84,34.91,33800.0,26.6841,26.7223,26.6078,26.6612,33800.0
2005-09-28 14:40:00,34.88,34.92,34.86,34.92,17700.0,26.6383,26.6689,26.6231,26.6689,17700.0
2005-09-28 14:50:00,34.89,34.92,34.84,34.87,17100.0,26.646,26.6689,26.6078,26.6307,17100.0
2005-09-28 15:00:00,34.87,34.9,34.76,34.82,35800.0,26.6307,26.6536,26.5467,26.5925,35800.0
2005-09-28 15:10:00,34.81,34.87,34.81,34.85,34300.0,26.5849,26.6307,26.5849,26.6154,34300.0
2005-09-28 15:20:00,34.85,34.87,34.77,34.84,43700.0,26.6154,26.6307,26.5543,26.6078,43700.0
2005-09-28 15:30:00,34.84,34.9,34.8,34.84,34500.0,26.6078,26.6536,26.5772,26.6078,34500.0
2005-09-28 15:40:00,34.84,35.0,34.84,34.98,57100.0,26.6078,26.73,26.6078,26.7147,57100.0
2005-09-28 15:50:00,34.96,34.98,34.87,34.95,93700.0,26.6994,26.7147,26.6307,26.6918,93700.0
2005-09-29 09:30:00,35.0,35.12,34.88,35.03,143200.0,26.73,26.8216,26.6383,26.7529,143200.0
2005-09-29 09:40:00,35.07,35.23,34.91,35.05,123700.0,26.7834,26.9056,26.6612,26.7682,123700.0
2005-09-29 09:50:00,35.06,35.06,34.93,34.93,91600.0,26.7758,26.7758,26.6765,26.6765,91600.0
2005-09-29 10:00:00,34.93,35.05,34.83,34.85,56900.0,26.6765,26.7682,26.6001,26.6154,56900.0
2005-09-29 10:10:00,34.84,34.99,34.79,34.97,63300.0,26.6078,26.7223,26.5696,26.7071,63300.0
2005-09-29 10:20:00,35.0,35.27,34.97,35.25,84100.0,26.73,26.9362,26.7071,26.9209,84100.0
2005-09-29 10:30:00,35.25,35.48,35.19,35.4,104000.0,26.9209,27.0966,26.8751,27.0355,104000.0
2005-09-29 10:40:00,35.4,35.5,35.36,35.41,56800.0,27.0355,27.1118,27.0049,27.0431,56800.0
2005-09-29 10:50:00,35.42,35.54,35.32,35.34,63400.0,27.0507,27.1424,26.9744,26.9896,63400.0
2005-09-29 11:00:00,35.33,35.33,35.15,35.15,81300.0,26.982,26.982,26.8445,26.8445,81300.0
2005-09-29 11:10:00,35.17,35.28,35.1,35.16,133500.0,26.8598,26.9438,26.8063,26.8522,133500.0
2005-09-29 11:20:00,35.16,35.37,35.15,35.32,121300.0,26.8522,27.0125,26.8445,26.9744,121300.0
2005-09-29 11:30:00,35.34,35.38,35.26,35.33,57000.0,26.9896,27.0202,26.9285,26.982,57000.0
2005-09-29 11:40:00,35.33,35.45,35.32,35.44,46100.0,26.982,27.0736,26.9744,27.066,46100.0
2005-09-29 11:50:00,35.44,35.53,35.39,35.39,61500.0,27.066,27.1347,27.0278,27.0278,61500.0
2005-09-29 12:00:00,35.4,35.43,35.34,35.42,113800.0,27.0355,27.0584,26.9896,27.0507,113800.0
2005-09-29 12:10:00,35.42,35.55,35.42,35.55,132100.0,27.0507,27.15,27.0507,27.15,132100.0
2005-09-29 12:20:00,35.55,35.62,35.49,35.49,91300.0,27.15,27.2035,27.1042,27.1042,91300.0
2005-09-29 12:30:00,35.49,35.49,35.35,35.4,44100.0,27.1042,27.1042,26.9973,27.0355,44100.0
2005-09-29 12:40:00,35.4,35.48,35.4,35.4,64000.0,27.0355,27.0966,27.0355,27.0355,64000.0
2005-09-29 12:50:00,35.4,35.44,35.4,35.44,51900.0,27.0355,27.066,27.0355,27.066,51900.0
2005-09-29 13:00:00,35.43,35.61,35.43,35.55,43900.0,27.0584,27.1958,27.0584,27.15,43900.0
2005-09-29 13:10:00,35.53,35.56,35.45,35.54,52100.0,27.1347,27.1577,27.0736,27.1424,52100.0
2005-09-29 13:20:00,35.53,35.61,35.52,35.61,73200.0,27.1347,27.1958,27.1271,27.1958,73200.0
2005-09-29 13:30:00,35.6,35.72,35.58,35.6,62600.0,27.1882,27.2798,27.1729,27.1882,62600.0
2005-09-29 13:40:00,35.59,35.7,35.56,35.69,57000.0,27.1806,27.2646,27.1577,27.2569,57000.0
2005-09-29 13:50:00,35.69,35.69,35.58,35.61,43700.0,27.2569,27.2569,27.1729,27.1958,43700.0
2005-09-29 14:00:00,35.61,35.67,35.57,35.65,119100.0,27.1958,27.2417,27.1653,27.2264,119100.0
2005-09-29 14:10:00,35.68,35.68,35.55,35.56,66000.0,27.2493,27.2493,27.15,27.1577,66000.0
2005-09-29 14:20:00,35.56,35.65,35.5,35.57,79600.0,27.1577,27.2264,27.1118,27.1653,79600.0
2005-09-29 14:30:00,35.58,35.63,35.55,35.62,66600.0,27.1729,27.2111,27.15,27.2035,66600.0
2005-09-29 14:40:00,35.62,35.69,35.62,35.66,49100.0,27.2035,27.2569,27.2035,27.234,49100.0
2005-09-29 14:50:00,35.66,35.74,35.65,35.71,121300.0,27.234,27.2951,27.2264,27.2722,121300.0
2005-09-29 15:00:00,35.72,35.73,35.56,35.67,250800.0,27.2798,27.2875,27.1577,27.2417,250800.0
2005-09-29 15:10:00,35.67,35.68,35.54,35.57,114100.0,27.2417,27.2493,27.1424,27.1653,114100.0
2005-09-29 15:20:00,35.54,35.6,35.48,35.53,254500.0,27.1424,27.1882,27.0966,27.1347,254500.0
2005-09-29 15:30:00,35.5,35.66,35.49,35.66,102200.0,27.1118,27.234,27.1042,27.234,102200.0
2005-09-29 15:40:00,35.66,35.68,35.55,35.68,151000.0,27.234,27.2493,27.15,27.2493,151000.0
2005-09-29 15:50:00,35.68,35.82,35.67,35.77,146500.0,27.2493,27.3562,27.2417,27.318,146500.0
2005-09-30 09:30:00,35.8,36.24,35.77,36.2,124300.0,27.3409,27.677,27.318,27.6464,124300.0
2005-09-30 09:40:00,36.11,36.28,36.01,36.13,138700.0,27.5777,27.7075,27.5013,27.593,138700.0
2005-09-30 09:50:00,36.1,36.18,36.0,36.17,137700.0,27.5701,27.6312,27.4937,27.6235,137700.0
2005-09-30 10:00:00,36.17,36.43,36.12,36.39,90100.0,27.6235,27.8221,27.5853,27.7915,90100.0
2005-09-30 10:10:00,36.4,36.42,36.28,36.35,56100.0,27.7992,27.8144,27.7075,27.761,56100.0
2005-09-30 10:20:00,36.35,36.49,36.32,36.33,78600.0,27.761,27.8679,27.7381,27.7457,78600.0
2005-09-30 10:30:00,36.33,36.47,36.31,36.42,64000.0,27.7457,27.8526,27.7304,27.8144,64000.0
2005-09-30 10:40:00,36.43,36.49,36.42,36.47,51000.0,27.8221,27.8679,27.8144,27.8526,51000.0
2005-09-30 10:50:00,36.46,36.52,36.41,36.52,55300.0,27.845,27.8908,27.8068,27.8908,55300.0
2005-09-30 11:00:00,36.52,36.57,36.41,36.43,94000.0,27.8908,27.929,27.8068,27.8221,94000.0
2005-09-30 11:10:00,36.43,36.59,36.41,36.58,42500.0,27.8221,27.9443,27.8068,27.9366,42500.0
2005-09-30 11:20:00,36.58,36.61,36.51,36.56,50400.0,27.9366,27.9595,27.8832,27.9214,50400.0
2005-09-30 11:30:00,36.56,36.6,36.51,36.53,30000.0,27.9214,27.9519,27.8832,27.8985,30000.0
2005-09-30 11:40:00,36.53,36.59,36.52,36.53,16800.0,27.8985,27.9443,27.8908,27.8985,16800.0
2005-09-30 11:50:00,36.52,36.55,36.48,36.53,23800.0,27.8908,27.9137,27.8603,27.8985,23800.0
2005-09-30 12:00:00,36.54,36.55,36.52,36.55,5900.0,27.9061,27.9137,27.8908,27.9137,5900.0
2005-09-30 12:10:00,36.55,36.57,36.4,36.41,60200.0,27.9137,27.929,27.7992,27.8068,60200.0
2005-09-30 12:20:00,36.41,36.44,36.39,36.43,28600.0,27.8068,27.8297,27.7915,27.8221,28600.0
2005-09-30 12:30:00,36.43,36.47,36.42,36.46,13700.0,27.8221,27.8526,27.8144,27.845,13700.0
2005-09-30 12:40:00,36.45,36.46,36.41,36.41,12200.0,27.8374,27.845,27.8068,27.8068,12200.0
2005-09-30 12:50:00,36.41,36.45,36.4,36.42,35100.0,27.8068,27.8374,27.7992,27.8144,35100.0
2005-09-30 13:00:00,36.42,36.48,36.42,36.47,30700.0,27.8144,27.8603,27.8144,27.8526,30700.0
2005-09-30 13:10:00,36.45,36.56,36.45,36.5,69300.0,27.8374,27.9214,27.8374,27.8755,69300.0
2005-09-30 13:20:00,36.5,36.51,36.42,36.42,39900.0,27.8755,27.8832,27.8144,27.8144,39900.0
2005-09-30 13:30:00,36.42,36.49,36.41,36.49,38700.0,27.8144,27.8679,27.8068,27.8679,38700.0
2005-09-30 13:40:00,36.49,36.51,36.47,36.49,17400.0,27.8679,27.8832,27.8526,27.8679,17400.0
2005-09-30 13:50:00,36.49,36.54,36.48,36.51,42100.0,27.8679,27.9061,27.8603,27.8832,42100.0
2005-09-30 14:00:00,36.52,36.56,36.49,36.49,64600.0,27.8908,27.9214,27.8679,27.8679,64600.0
2005-09-30 14:10:00,36.49,36.55,36.47,36.49,34600.0,27.8679,27.9137,27.8526,27.8679,34600.0
2005-09-30 14:20:00,36.48,36.53,36.48,36.53,35500.0,27.8603,27.8985,27.8603,27.8985,35500.0
2005-09-30 14:30:00,36.52,36.56,36.5,36.51,62300.0,27.8908,27.9214,27.8755,27.8832,62300.0
2005-09-30 14:40:00,36.5,36.52,36.44,36.52,51100.0,27.8755,27.8908,27.8297,27.8908,51100.0
2005-09-30 14:50:00,36.51,36.51,36.42,36.45,37300.0,27.8832,27.8832,27.8144,27.8374,37300.0
2005-09-30 15:00:00,36.45,36.45,36.42,36.44,20100.0,27.8374,27.8374,27.8144,27.8297,20100.0
2005-09-30 15:10:00,36.43,36.44,36.37,36.4,47900.0,27.8221,27.8297,27.7763,27.7992,47900.0
2005-09-30 15:20:00,36.41,36.42,36.3,36.3,44500.0,27.8068,27.8144,27.7228,27.7228,44500.0
2005-09-30 15:30:00,36.3,36.3,36.22,36.27,36100.0,27.7228,27.7228,27.6617,27.6999,36100.0
2005-09-30 15:40:00,36.28,36.31,36.23,36.25,71900.0,27.7075,27.7304,27.6693,27.6846,71900.0
2005-09-30 15:50:00,36.26,36.26,36.2,36.25,93000.0,27.6923,27.6923,27.6464,27.6846,93000.0
2005-10-03 09:30:00,36.35,36.82,36.35,36.81,104800.0,27.761,28.1199,27.761,28.1123,104800.0
2005-10-03 09:40:00,36.82,36.89,36.74,36.79,205100.0,28.1199,28.1734,28.0588,28.097,205100.0
2005-10-03 09:50:00,36.79,37.01,36.79,37.01,178500.0,28.097,28.265,28.097,28.265,178500.0
2005-10-03 10:00:00,37.01,37.05,36.72,36.8,150500.0,28.265,28.2956,28.0436,28.1047,150500.0
2005-10-03 10:10:00,36.8,36.8,36.67,36.73,166400.0,28.1047,28.1047,28.0054,28.0512,166400.0
2005-10-03 10:20:00,36.74,36.8,36.7,36.76,90700.0,28.0588,28.1047,28.0283,28.0741,90700.0
2005-10-03 10:30:00,36.76,36.76,36.54,36.55,72300.0,28.0741,28.0741,27.9061,27.9137,72300.0
2005-10-03 10:40:00,36.56,36.65,36.55,36.62,226900.0,27.9214,27.9901,27.9137,27.9672,226900.0
2005-10-03 10:50:00,36.64,36.76,36.61,36.64,85600.0,27.9825,28.0741,27.9595,27.9825,85600.0
2005-10-03 11:00:00,36.62,36.7,36.59,36.63,70900.0,27.9672,28.0283,27.9443,27.9748,70900.0
2005-10-03 11:10:00,36.63,36.7,36.59,36.68,125500.0,27.9748,28.0283,27.9443,28.013,125500.0
2005-10-03 11:20:00,36.68,36.71,36.63,36.67,68600.0,28.013,28.0359,27.9748,28.0054,68600.0
2005-10-03 11:30:00,36.67,36.67,36.59,36.6,100600.0,28.0054,28.0054,27.9443,27.9519,100600.0
2005-10-03 11:40:00,36.6,36.64,36.52,36.61,94200.0,27.9519,27.9825,27.8908,27.9595,94200.0
2005-10-03 11:50:00,36.61,36.65,36.59,36.6,27200.0,27.9595,27.9901,27.9443,27.9519,27200.0
2005-10-03 12:00:00,36.61,36.62,36.56,36.6,35100.0,27.9595,27.9672,27.9214,27.9519,35100.0
2005-10-03 12:10:00,36.6,36.62,36.58,36.59,22300.0,27.9519,27.9672,27.9366,27.9443,22300.0
2005-10-03 12:20:00,36.6,36.61,36.58,36.59,17600.0,27.9519,27.9595,27.9366,27.9443,17600.0
2005-10-03 12:30:00,36.57,36.61,36.57,36.58,52300.0,27.929,27.9595,27.929,27.9366,52300.0
2005-10-03 12:40:00,36.59,36.64,36.58,36.64,64600.0,27.9443,27.9825,27.9366,27.9825,64600.0
2005-10-03 12:50:00,36.64,36.68,36.6,36.68,51000.0,27.9825,28.013,27.9519,28.013,51000.0
2005-10-03 13:00:00,36.68,36.74,36.63,36.73,32500.0,28.013,28.0588,27.9748,28.0512,32500.0
2005-10-03 13:10:00,36.73,36.76,36.66,36.7,35900.0,28.0512,28.0741,27.9977,28.0283,35900.0
2005-10-03 13:20:00,36.68,36.7,36.6,36.61,51000.0,28.013,28.0283,27.9519,27.9595,51000.0
2005-10-03 13:30:00,36.62,36.7,36.62,36.7,29200.0,27.9672,28.0283,27.9672,28.0283,29200.0
2005-10-03 13:40:00,36.69,36.76,36.66,36.75,33800.0,28.0206,28.0741,27.9977,28.0665,33800.0
2005-10-03 13:50:00,36.75,36.9,36.75,36.86,47300.0,28.0665,28.181,28.0665,28.1505,47300.0
2005-10-03 14:00:00,36.86,36.86,36.76,36.84,37800.0,28.1505,28.1505,28.0741,28.1352,37800.0
2005-10-03 14:10:00,36.84,36.95,36.84,36.86,76000.0,28.1352,28.2192,28.1352,28.1505,76000.0
2005-10-03 14:20:00,36.86,36.88,36.69,36.8,54700.0,28.1505,28.1658,28.0206,28.1047,54700.0
2005-10-03 14:30:00,36.8,36.95,36.8,36.94,80800.0,28.1047,28.2192,28.1047,28.2116,80800.0
2005-10-03 14:40:00,36.95,36.98,36.89,36.9,48500.0,28.2192,28.2421,28.1734,28.181,48500.0
2005-10-03 14:50:00,36.88,36.91,36.87,36.89,21200.0,28.1658,28.1887,28.1581,28.1734,21200.0
2005-10-03 15:00:00,36.88,36.92,36.85,36.91,60800.0,28.1658,28.1963,28.1428,28.1887,60800.0
2005-10-03 15:10:00,36.9,36.9,36.83,36.85,31100.0,28.181,28.181,28.1276,28.1428,31100.0
2005-10-03 15:20:00,36.86,36.91,36.85,36.9,75200.0,28.1505,28.1887,28.1428,28.181,75200.0
2005-10-03 15:30:00,36.88,36.9,36.81,36.87,116300.0,28.1658,28.181,28.1123,28.1581,116300.0
2005-10-03 15:40:00,36.86,36.92,36.81,36.9,106600.0,28.1505,28.1963,28.1123,28.181,106600.0
2005-10-03 15:50:00,36.89,37.05,36.89,37.02,178500.0,28.1734,28.2956,28.1734,28.2727,178500.0
2005-10-04 09:30:00,36.91,36.91,36.38,36.46,215800.0,28.1887,28.1887,27.7839,27.845,215800.0
2005-10-04 09:40:00,36.46,36.54,36.26,36.29,145200.0,27.845,27.9061,27.6923,27.7152,145200.0
2005-10-04 09:50:00,36.29,36.29,35.92,35.95,160500.0,27.7152,27.7152,27.4326,27.4555,160500.0
2005-10-04 10:00:00,35.96,35.96,35.64,35.75,134600.0,27.4631,27.4631,27.2187,27.3028,134600.0
2005-10-04 10:10:00,35.74,35.94,35.7,35.75,70300.0,27.2951,27.4479,27.2646,27.3028,70300.0
2005-10-04 10:20:00,35.72,35.85,35.66,35.76,87500.0,27.2798,27.3791,27.234,27.3104,87500.0
2005-10-04 10:30:00,35.76,35.76,35.61,35.66,45700.0,27.3104,27.3104,27.1958,27.234,45700.0
2005-10-04 10:40:00,35.64,35.76,35.51,35.55,32100.0,27.2187,27.3104,27.1195,27.15,32100.0
2005-10-04 10:50:00,35.55,35.71,35.55,35.61,42900.0,27.15,27.2722,27.15,27.1958,42900.0
2005-10-04 11:00:00,35.61,35.67,35.57,35.59,53500.0,27.1958,27.2417,27.1653,27.1806,53500.0
2005-10-04 11:10:00,35.62,35.63,35.51,35.51,17300.0,27.2035,27.2111,27.1195,27.1195,17300.0
2005-10-04 11:20:00,35.51,35.51,35.26,35.27,86900.0,27.1195,27.1195,26.9285,26.9362,86900.0
2005-10-04 11:30:00,35.28,35.46,35.27,35.4,64300.0,26.9438,27.0813,26.9362,27.0355,64300.0
2005-10-04 11:40:00,35.41,35.47,35.38,35.42,43800.0,27.0431,27.0889,27.0202,27.0507,43800.0
2005-10-04 11:50:00,35.42,35.51,35.4,35.5,86200.0,27.0507,27.1195,27.0355,27.1118,86200.0
2005-10-04 12:00:00,35.51,35.52,35.49,35.5,59900.0,27.1195,27.1271,27.1042,27.1118,59900.0
2005-10-04 12:10:00,35.5,35.58,35.49,35.5,37400.0,27.1118,27.1729,27.1042,27.1118,37400.0
2005-10-04 12:20:00,35.5,35.56,35.5,35.56,42400.0,27.1118,27.1577,27.1118,27.1577,42400.0
2005-10-04 12:30:00,35.56,35.59,35.53,35.55,23200.0,27.1577,27.1806,27.1347,27.15,23200.0
2005-10-04 12:40:00,35.56,35.65,35.55,35.65,32800.0,27.1577,27.2264,27.15,27.2264,32800.0
2005-10-04 12:50:00,35.64,35.65,35.55,35.55,23200.0,27.2187,27.2264,27.15,27.15,23200.0
2005-10-04 13:00:00,35.54,35.56,35.5,35.5,18200.0,27.1424,27.1577,27.1118,27.1118,18200.0
2005-10-04 13:10:00,35.51,35.51,35.44,35.49,32300.0,27.1195,27.1195,27.066,27.1042,32300.0
2005-10-04 13:20:00,35.49,35.51,35.46,35.49,27500.0,27.1042,27.1195,27.0813,27.1042,27500.0
2005-10-04 13:30:00,35.47,35.53,35.46,35.52,36800.0,27.0889,27.1347,27.0813,27.1271,36800.0
2005-10-04 13:40:00,35.51,35.51,35.48,35.48,27400.0,27.1195,27.1195,27.0966,27.0966,27400.0
2005-10-04 13:50:00,35.47,35.49,35.4,35.44,23300.0,27.0889,27.1042,27.0355,27.066,23300.0
2005-10-04 14:00:00,35.42,35.48,35.4,35.46,107700.0,27.0507,27.0966,27.0355,27.0813,107700.0
2005-10-04 14:10:00,35.46,35.48,35.4,35.45,38300.0,27.0813,27.0966,27.0355,27.0736,38300.0
2005-10-04 14:20:00,35.45,35.47,35.38,35.4,83500.0,27.0736,27.0889,27.0202,27.0355,83500.0
2005-10-04 14:30:00,35.42,35.48,35.4,35.4,66100.0,27.0507,27.0966,27.0355,27.0355,66100.0
2005-10-04 14:40:00,35.4,35.46,35.39,35.43,66300.0,27.0355,27.0813,27.0278,27.0584,66300.0
2005-10-04 14:50:00,35.43,35.55,35.43,35.45,47900.0,27.0584,27.15,27.0584,27.0736,47900.0
2005-10-04 15:00:00,35.43,35.49,35.43,35.45,104800.0,27.0584,27.1042,27.0584,27.0736,104800.0
2005-10-04 15:10:00,35.45,35.45,35.38,35.39,124500.0,27.0736,27.0736,27.0202,27.0278,124500.0
2005-10-04 15:20:00,35.39,35.39,35.33,35.38,74900.0,27.0278,27.0278,26.982,27.0202,74900.0
2005-10-04 15:30:00,35.37,35.38,35.25,35.25,54900.0,27.0125,27.0202,26.9209,26.9209,54900.0
2005-10-04 15:40:00,35.25,35.26,35.18,35.2,111200.0,26.9209,26.9285,26.8674,26.8827,111200.0
2005-10-04 15:50:00,35.21,35.21,35.12,35.16,171000.0,26.8904,26.8904,26.8216,26.8522,171000.0
2005-10-05 09:30:00,35.2,35.2,34.9,34.94,123300.0,26.8827,26.8827,26.6536,26.6841,123300.0
2005-10-05 09:40:00,34.9,34.9,34.36,34.44,127800.0,26.6536,26.6536,26.2412,26.3023,127800.0
2005-10-05 09:50:00,34.44,34.45,34.19,34.24,179100.0,26.3023,26.3099,26.1114,26.1495,179100.0
2005-10-05 10:00:00,34.24,34.47,33.93,34.02,269000.0,26.1495,26.3252,25.9128,25.9815,269000.0
2005-10-05 10:10:00,34.05,34.08,33.99,34.02,128800.0,26.0044,26.0274,25.9586,25.9815,128800.0
2005-10-05 10:20:00,34.01,34.01,33.94,33.96,195300.0,25.9739,25.9739,25.9204,25.9357,195300.0
2005-10-05 10:30:00,33.98,34.3,33.96,34.24,148500.0,25.951,26.1954,25.9357,26.1495,148500.0
2005-10-05 10:40:00,34.25,34.32,34.15,34.15,112600.0,26.1572,26.2106,26.0808,26.0808,112600.0
2005-10-05 10:50:00,34.13,34.22,34.1,34.15,141300.0,26.0655,26.1343,26.0426,26.0808,141300.0
2005-10-05 11:00:00,34.16,34.16,33.91,33.92,67000.0,26.0885,26.0885,25.8975,25.9052,67000.0
2005-10-05 11:10:00,33.92,33.93,33.73,33.73,131400.0,25.9052,25.9128,25.7601,25.7601,131400.0
2005-10-05 11:20:00,33.7,33.8,33.66,33.66,105000.0,25.7371,25.8135,25.7066,25.7066,105000.0
2005-10-05 11:30:00,33.66,33.67,33.57,33.63,156500.0,25.7066,25.7142,25.6379,25.6837,156500.0
2005-10-05 11:40:00,33.63,33.75,33.62,33.63,49700.0,25.6837,25.7753,25.676,25.6837,49700.0
2005-10-05 11:50:00,33.63,33.85,33.62,33.77,115000.0,25.6837,25.8517,25.676,25.7906,115000.0
2005-10-05 12:00:00,33.79,33.79,33.64,33.72,58900.0,25.8059,25.8059,25.6913,25.7524,58900.0
2005-10-05 12:10:00,33.72,33.87,33.7,33.83,74200.0,25.7524,25.867,25.7371,25.8364,74200.0
2005-10-05 12:20:00,33.84,33.93,33.81,33.9,95600.0,25.8441,25.9128,25.8212,25.8899,95600.0
2005-10-05 12:30:00,33.9,33.95,33.87,33.87,101600.0,25.8899,25.9281,25.867,25.867,101600.0
2005-10-05 12:40:00,33.87,33.92,33.8,33.91,27400.0,25.867,25.9052,25.8135,25.8975,27400.0
2005-10-05 12:50:00,33.9,33.98,33.88,33.98,39200.0,25.8899,25.951,25.8746,25.951,39200.0
2005-10-05 13:00:00,33.99,34.19,33.99,34.19,61900.0,25.9586,26.1114,25.9586,26.1114,61900.0
2005-10-05 13:10:00,34.2,34.28,34.17,34.27,75900.0,26.119,26.1801,26.0961,26.1725,75900.0
2005-10-05 13:20:00,34.28,34.49,34.28,34.46,62800.0,26.1801,26.3405,26.1801,26.3176,62800.0
2005-10-05 13:30:00,34.46,34.47,34.25,34.27,36700.0,26.3176,26.3252,26.1572,26.1725,36700.0
2005-10-05 13:40:00,34.28,34.32,34.12,34.3,55900.0,26.1801,26.2106,26.0579,26.1954,55900.0
2005-10-05 13:50:00,34.3,34.32,34.16,34.21,43800.0,26.1954,26.2106,26.0885,26.1266,43800.0
2005-10-05 14:00:00,34.23,34.36,34.22,34.33,69700.0,26.1419,26.2412,26.1343,26.2183,69700.0
2005-10-05 14:10:00,34.34,34.41,34.25,34.39,50500.0,26.2259,26.2794,26.1572,26.2641,50500.0
2005-10-05 14:20:00,34.39,34.55,34.39,34.45,77300.0,26.2641,26.3863,26.2641,26.3099,77300.0
2005-10-05 14:30:00,34.45,34.49,34.31,34.31,36300.0,26.3099,26.3405,26.203,26.203,36300.0
2005-10-05 14:40:00,34.31,34.42,34.31,34.35,53500.0,26.203,26.287,26.203,26.2336,53500.0
2005-10-05 14:50:00,34.36,34.44,34.35,34.41,84600.0,26.2412,26.3023,26.2336,26.2794,84600.0
2005-10-05 15:00:00,34.42,34.45,34.36,34.44,90800.0,26.287,26.3099,26.2412,26.3023,90800.0
2005-10-05 15:10:00,34.43,34.43,34.37,34.38,59000.0,26.2947,26.2947,26.2488,26.2565,59000.0
2005-10-05 15:20:00,34.38,34.39,34.29,34.31,85800.0,26.2565,26.2641,26.1877,26.203,85800.0
2005-10-05 15:30:00,34.3,34.31,34.19,34.22,83500.0,26.1954,26.203,26.1114,26.1343,83500.0
2005-10-05 15:40:00,34.2,34.32,34.2,34.3,94900.0,26.119,26.2106,26.119,26.1954,94900.0
2005-10-05 15:50:00,34.32,34.42,34.31,34.36,121400.0,26.2106,26.287,26.203,26.2412,121400.0
2005-10-06 09:30:00,34.15,34.2,33.74,33.9,93700.0,26.0808,26.119,25.7677,25.8899,93700.0
2005-10-06 09:40:00,33.91,33.95,33.63,33.63,73600.0,25.8975,25.9281,25.6837,25.6837,73600.0
2005-10-06 09:50:00,33.63,33.69,33.55,33.67,112500.0,25.6837,25.7295,25.6226,25.7142,112500.0
2005-10-06 10:00:00,33.65,33.76,33.52,33.52,113200.0,25.699,25.783,25.5997,25.5997,113200.0
2005-10-06 10:10:00,33.52,33.58,33.38,33.38,135500.0,25.5997,25.6455,25.4928,25.4928,135500.0
2005-10-06 10:20:00,33.38,33.38,33.03,33.24,111300.0,25.4928,25.4928,25.2255,25.3858,111300.0
2005-10-06 10:30:00,33.24,33.27,33.17,33.24,104200.0,25.3858,25.4087,25.3324,25.3858,104200.0
2005-10-06 10:40:00,33.22,33.22,33.11,33.12,98800.0,25.3706,25.3706,25.2866,25.2942,98800.0
2005-10-06 10:50:00,33.12,33.15,33.06,33.13,111600.0,25.2942,25.3171,25.2484,25.3018,111600.0
2005-10-06 11:00:00,33.14,33.14,32.8,33.02,189500.0,25.3095,25.3095,25.0498,25.2178,189500.0
2005-10-06 11:10:00,33.0,33.21,32.98,33.21,188100.0,25.2025,25.3629,25.1873,25.3629,188100.0
2005-10-06 11:20:00,33.12,33.4,33.11,33.39,305700.0,25.2942,25.508,25.2866,25.5004,305700.0
2005-10-06 11:30:00,33.39,33.48,33.36,33.37,369500.0,25.5004,25.5691,25.4775,25.4851,369500.0
2005-10-06 11:40:00,33.38,33.38,33.2,33.2,117000.0,25.4928,25.4928,25.3553,25.3553,117000.0
2005-10-06 11:50:00,33.2,33.28,33.12,33.16,51200.0,25.3553,25.4164,25.2942,25.3247,51200.0
2005-10-06 12:00:00,33.16,33.38,33.14,33.24,79500.0,25.3247,25.4928,25.3095,25.3858,79500.0
2005-10-06 12:10:00,33.25,33.34,33.25,33.27,51400.0,25.3935,25.4622,25.3935,25.4087,51400.0
2005-10-06 12:20:00,33.27,33.3,33.06,33.09,37100.0,25.4087,25.4317,25.2484,25.2713,37100.0
2005-10-06 12:30:00,33.09,33.21,33.09,33.18,108000.0,25.2713,25.3629,25.2713,25.34,108000.0
2005-10-06 12:40:00,33.18,33.2,33.14,33.2,46200.0,25.34,25.3553,25.3095,25.3553,46200.0
2005-10-06 12:50:00,33.19,33.19,33.09,33.1,44900.0,25.3476,25.3476,25.2713,25.2789,44900.0
2005-10-06 13:00:00,33.1,33.17,33.06,33.06,100600.0,25.2789,25.3324,25.2484,25.2484,100600.0
2005-10-06 13:10:00,33.06,33.09,33.02,33.04,41900.0,25.2484,25.2713,25.2178,25.2331,41900.0
2005-10-06 13:20:00,33.04,33.07,33.0,33.03,58800.0,25.2331,25.256,25.2025,25.2255,58800.0
2005-10-06 13:30:00,33.03,33.15,33.02,33.14,31800.0,25.2255,25.3171,25.2178,25.3095,31800.0
2005-10-06 13:40:00,33.13,33.14,33.02,33.07,38800.0,25.3018,25.3095,25.2178,25.256,38800.0
2005-10-06 13:50:00,33.05,33.06,32.96,32.98,55800.0,25.2407,25.2484,25.172,25.1873,55800.0
2005-10-06 14:00:00,32.92,33.0,32.72,32.72,111400.0,25.1414,25.2025,24.9887,24.9887,111400.0
2005-10-06 14:10:00,32.65,32.74,32.47,32.69,191300.0,24.9352,25.004,24.7978,24.9658,191300.0
2005-10-06 14:20:00,32.69,32.93,32.69,32.93,90100.0,24.9658,25.1491,24.9658,25.1491,90100.0
2005-10-06 14:30:00,32.92,32.94,32.87,32.91,45100.0,25.1414,25.1567,25.1033,25.1338,45100.0
2005-10-06 14:40:00,32.89,33.02,32.86,32.95,44400.0,25.1185,25.2178,25.0956,25.1644,44400.0
2005-10-06 14:50:00,32.92,32.93,32.81,32.88,35700.0,25.1414,25.1491,25.0574,25.1109,35700.0
2005-10-06 15:00:00,32.86,32.86,32.5,32.56,112100.0,25.0956,25.0956,24.8207,24.8665,112100.0
2005-10-06 15:10:00,32.56,32.57,32.44,32.46,105600.0,24.8665,24.8741,24.7749,24.7901,105600.0
2005-10-06 15:20:00,32.44,32.47,32.31,32.31,123700.0,24.7749,24.7978,24.6756,24.6756,123700.0
2005-10-06 15:30:00,32.34,32.34,32.05,32.15,205800.0,24.6985,24.6985,24.477,24.5534,205800.0
2005-10-06 15:40:00,32.15,32.55,32.14,32.52,166100.0,24.5534,24.8589,24.5458,24.836,166100.0
2005-10-06 15:50:00,32.52,32.87,32.48,32.74,298400.0,24.836,25.1033,24.8054,25.004,298400.0
2005-10-07 09:30:00,33.0,33.5,32.87,33.34,163900.0,25.2025,25.5844,25.1033,25.4622,163900.0
2005-10-07 09:40:00,33.34,33.54,33.34,33.43,164500.0,25.4622,25.6149,25.4622,25.5309,164500.0
2005-10-07 09:50:00,33.44,33.58,33.3,33.38,250000.0,25.5386,25.6455,25.4317,25.4928,250000.0
2005-10-07 10:00:00,33.38,33.4,33.08,33.12,284400.0,25.4928,25.508,25.2636,25.2942,284400.0
2005-10-07 10:10:00,33.12,33.19,32.87,33.0,147500.0,25.2942,25.3476,25.1033,25.2025,147500.0
2005-10-07 10:20:00,33.0,33.07,32.88,32.98,72300.0,25.2025,25.256,25.1109,25.1873,72300.0
2005-10-07 10:30:00,32.98,33.05,32.9,33.03,58800.0,25.1873,25.2407,25.1262,25.2255,58800.0
2005-10-07 10:40:00,33.01,33.01,32.77,32.94,41800.0,25.2102,25.2102,25.0269,25.1567,41800.0
2005-10-07 10:50:00,32.93,33.03,32.93,32.98,84600.0,25.1491,25.2255,25.1491,25.1873,84600.0
2005-10-07 11:00:00,32.96,33.27,32.96,33.23,59200.0,25.172,25.4087,25.172,25.3782,59200.0
2005-10-07 11:10:00,33.23,33.23,33.07,33.08,44100.0,25.3782,25.3782,25.256,25.2636,44100.0
2005-10-07 11:20:00,33.09,33.2,33.08,33.12,52800.0,25.2713,25.3553,25.2636,25.2942,52800.0
2005-10-07 11:30:00,33.14,33.14,33.03,33.05,20100.0,25.3095,25.3095,25.2255,25.2407,20100.0
2005-10-07 11:40:00,33.05,33.14,32.98,33.0,34000.0,25.2407,25.3095,25.1873,25.2025,34000.0
2005-10-07 11:50:00,32.99,33.14,32.97,33.09,43100.0,25.1949,25.3095,25.1796,25.2713,43100.0
2005-10-07 12:00:00,33.08,33.14,33.04,33.1,59000.0,25.2636,25.3095,25.2331,25.2789,59000.0
2005-10-07 12:10:00,33.1,33.13,33.04,33.07,29900.0,25.2789,25.3018,25.2331,25.256,29900.0
2005-10-07 12:20:00,33.07,33.08,33.0,33.04,20500.0,25.256,25.2636,25.2025,25.2331,20500.0
2005-10-07 12:30:00,33.05,33.07,32.97,32.98,30400.0,25.2407,25.256,25.1796,25.1873,30400.0
2005-10-07 12:40:00,32.97,33.02,32.97,32.97,22100.0,25.1796,25.2178,25.1796,25.1796,22100.0
2005-10-07 12:50:00,32.98,32.99,32.96,32.99,8600.0,25.1873,25.1949,25.172,25.1949,8600.0
2005-10-07 13:00:00,32.99,33.04,32.97,33.04,16500.0,25.1949,25.2331,25.1796,25.2331,16500.0
2005-10-07 13:10:00,33.04,33.11,33.04,33.11,28800.0,25.2331,25.2866,25.2331,25.2866,28800.0
2005-10-07 13:20:00,33.09,33.14,33.05,33.13,13800.0,25.2713,25.3095,25.2407,25.3018,13800.0
2005-10-07 13:30:00,33.11,33.12,33.04,33.05,19200.0,25.2866,25.2942,25.2331,25.2407,19200.0
2005-10-07 13:40:00,33.04,33.07,33.0,33.0,13200.0,25.2331,25.256,25.2025,25.2025,13200.0
2005-10-07 13:50:00,32.99,33.01,32.96,33.0,18300.0,25.1949,25.2102,25.172,25.2025,18300.0
2005-10-07 14:00:00,33.0,33.02,32.93,32.95,36500.0,25.2025,25.2178,25.1491,25.1644,36500.0
2005-10-07 14:10:00,32.96,32.98,32.92,32.95,11700.0,25.172,25.1873,25.1414,25.1644,11700.0
2005-10-07 14:20:00,32.93,33.01,32.92,32.97,26700.0,25.1491,25.2102,25.1414,25.1796,26700.0
2005-10-07 14:30:00,32.97,33.0,32.91,33.0,19300.0,25.1796,25.2025,25.1338,25.2025,19300.0
2005-10-07 14:40:00,33.0,33.14,32.97,33.07,32300.0,25.2025,25.3095,25.1796,25.256,32300.0
2005-10-07 14:50:00,33.07,33.1,33.04,33.09,23200.0,25.256,25.2789,25.2331,25.2713,23200.0
2005-10-07 15:00:00,33.09,33.17,33.07,33.17,35100.0,25.2713,25.3324,25.256,25.3324,35100.0
2005-10-07 15:10:00,33.16,33.16,33.07,33.07,16700.0,25.3247,25.3247,25.256,25.256,16700.0
2005-10-07 15:20:00,33.07,33.14,33.06,33.07,49100.0,25.256,25.3095,25.2484,25.256,49100.0
2005-10-07 15:30:00,33.07,33.15,33.07,33.11,35800.0,25.256,25.3171,25.256,25.2866,35800.0
2005-10-07 15:40:00,33.11,33.17,33.08,33.13,56000.0,25.2866,25.3324,25.2636,25.3018,56000.0
2005-10-07 15:50:00,33.13,33.18,33.1,33.16,80200.0,25.3018,25.34,25.2789,25.3247,80200.0
2005-10-10 09:30:00,33.27,33.27,32.74,33.0,61400.0,25.4087,25.4087,25.004,25.2025,61400.0
2005-10-10 09:40:00,32.93,33.15,32.75,32.8,86700.0,25.1491,25.3171,25.0116,25.0498,86700.0
2005-10-10 09:50:00,32.82,32.87,32.47,32.61,89700.0,25.0651,25.1033,24.7978,24.9047,89700.0
2005-10-10 10:00:00,32.6,32.62,32.05,32.14,218400.0,24.8971,24.9123,24.477,24.5458,218400.0
2005-10-10 10:10:00,32.14,32.14,31.84,32.0,182000.0,24.5458,24.5458,24.3166,24.4388,182000.0
2005-10-10 10:20:00,32.0,32.15,31.92,31.93,133700.0,24.4388,24.5534,24.3777,24.3854,133700.0
2005-10-10 10:30:00,31.92,32.06,31.89,31.91,96700.0,24.3777,24.4847,24.3548,24.3701,96700.0
2005-10-10 10:40:00,31.91,32.14,31.9,32.09,59600.0,24.3701,24.5458,24.3625,24.5076,59600.0
2005-10-10 10:50:00,32.07,32.29,32.06,32.29,91600.0,24.4923,24.6603,24.4847,24.6603,91600.0
2005-10-10 11:00:00,32.29,32.36,32.15,32.27,53800.0,24.6603,24.7138,24.5534,24.645,53800.0
2005-10-10 11:10:00,32.27,32.27,32.13,32.16,15400.0,24.645,24.645,24.5381,24.561,15400.0
2005-10-10 11:20:00,32.16,32.32,31.99,32.09,153600.0,24.561,24.6832,24.4312,24.5076,153600.0
2005-10-10 11:30:00,32.07,32.11,31.96,31.96,41000.0,24.4923,24.5228,24.4083,24.4083,41000.0
2005-10-10 11:40:00,31.96,32.01,31.89,31.89,97500.0,24.4083,24.4465,24.3548,24.3548,97500.0
2005-10-10 11:50:00,31.89,32.04,31.89,32.0,50500.0,24.3548,24.4694,24.3548,24.4388,50500.0
2005-10-10 12:00:00,32.01,32.1,31.99,32.02,37300.0,24.4465,24.5152,24.4312,24.4541,37300.0
2005-10-10 12:10:00,32.02,32.02,31.93,31.94,25700.0,24.4541,24.4541,24.3854,24.393,25700.0
2005-10-10 12:20:00,31.94,31.99,31.91,31.99,23000.0,24.393,24.4312,24.3701,24.4312,23000.0
2005-10-10 12:30:00,31.97,31.97,31.91,31.92,22900.0,24.4159,24.4159,24.3701,24.3777,22900.0
2005-10-10 12:40:00,31.92,31.99,31.92,31.99,45100.0,24.3777,24.4312,24.3777,24.4312,45100.0
2005-10-10 12:50:00,31.97,32.09,31.97,32.02,71700.0,24.4159,24.5076,24.4159,24.4541,71700.0
2005-10-10 13:00:00,32.02,32.02,31.97,32.0,25300.0,24.4541,24.4541,24.4159,24.4388,25300.0
2005-10-10 13:10:00,31.99,32.04,31.91,31.91,34000.0,24.4312,24.4694,24.3701,24.3701,34000.0
2005-10-10 13:20:00,31.98,31.99,31.91,31.91,27700.0,24.4236,24.4312,24.3701,24.3701,27700.0
2005-10-10 13:30:00,31.91,31.97,31.9,31.91,44700.0,24.3701,24.4159,24.3625,24.3701,44700.0
2005-10-10 13:40:00,31.91,31.97,31.9,31.97,53200.0,24.3701,24.4159,24.3625,24.4159,53200.0
2005-10-10 13:50:00,31.97,32.02,31.95,32.0,37900.0,24.4159,24.4541,24.4006,24.4388,37900.0
2005-10-10 14:00:00,32.0,32.01,31.97,31.98,87800.0,24.4388,24.4465,24.4159,24.4236,87800.0
2005-10-10 14:10:00,31.97,32.01,31.97,31.97,80300.0,24.4159,24.4465,24.4159,24.4159,80300.0
2005-10-10 14:20:00,31.97,31.98,31.9,31.95,51300.0,24.4159,24.4236,24.3625,24.4006,51300.0
2005-10-10 14:30:00,31.94,32.0,31.89,31.89,50100.0,24.393,24.4388,24.3548,24.3548,50100.0
2005-10-10 14:40:00,31.9,31.91,31.72,31.72,74100.0,24.3625,24.3701,24.225,24.225,74100.0
2005-10-10 14:50:00,31.73,31.9,31.72,31.77,81700.0,24.2326,24.3625,24.225,24.2632,81700.0
2005-10-10 15:00:00,31.76,31.83,31.55,31.55,55800.0,24.2555,24.309,24.0952,24.0952,55800.0
2005-10-10 15:10:00,31.55,31.6,31.37,31.46,492000.0,24.0952,24.1333,23.9577,24.0264,492000.0
2005-10-10 15:20:00,31.46,31.55,31.44,31.49,133200.0,24.0264,24.0952,24.0112,24.0493,133200.0
2005-10-10 15:30:00,31.48,31.69,31.45,31.69,74500.0,24.0417,24.2021,24.0188,24.2021,74500.0
2005-10-10 15:40:00,31.69,31.71,31.56,31.7,161100.0,24.2021,24.2174,24.1028,24.2097,161100.0
2005-10-10 15:50:00,31.71,31.93,31.71,31.8,258400.0,24.2174,24.3854,24.2174,24.2861,258400.0
2005-10-11 09:30:00,33.05,33.13,32.9,33.06,279700.0,25.2407,25.3018,25.1262,25.2484,279700.0
2005-10-11 09:40:00,33.06,33.07,32.85,33.04,267500.0,25.2484,25.256,25.088,25.2331,267500.0
2005-10-11 09:50:00,33.07,33.2,33.05,33.12,174100.0,25.256,25.3553,25.2407,25.2942,174100.0
2005-10-11 10:00:00,33.11,33.11,32.75,32.75,262500.0,25.2866,25.2866,25.0116,25.0116,262500.0
2005-10-11 10:10:00,32.77,32.99,32.59,32.6,295600.0,25.0269,25.1949,24.8894,24.8971,295600.0
2005-10-11 10:20:00,32.59,32.63,32.42,32.45,217400.0,24.8894,24.92,24.7596,24.7825,217400.0
2005-10-11 10:30:00,32.44,32.5,32.19,32.26,259400.0,24.7749,24.8207,24.5839,24.6374,259400.0
2005-10-11 10:40:00,32.26,32.32,32.15,32.23,245900.0,24.6374,24.6832,24.5534,24.6145,245900.0
2005-10-11 10:50:00,32.23,32.25,31.96,32.0,154900.0,24.6145,24.6298,24.4083,24.4388,154900.0
2005-10-11 11:00:00,32.0,32.23,31.98,32.2,187000.0,24.4388,24.6145,24.4236,24.5916,187000.0
2005-10-11 11:10:00,32.2,32.2,32.0,32.0,155600.0,24.5916,24.5916,24.4388,24.4388,155600.0
2005-10-11 11:20:00,32.01,32.05,31.88,31.97,216300.0,24.4465,24.477,24.3472,24.4159,216300.0
2005-10-11 11:30:00,31.96,31.99,31.85,31.85,251900.0,24.4083,24.4312,24.3243,24.3243,251900.0
2005-10-11 11:40:00,31.84,31.94,31.77,31.78,120200.0,24.3166,24.393,24.2632,24.2708,120200.0
2005-10-11 11:50:00,31.77,31.92,31.75,31.89,147500.0,24.2632,24.3777,24.2479,24.3548,147500.0
2005-10-11 12:00:00,31.9,31.94,31.83,31.89,91100.0,24.3625,24.393,24.309,24.3548,91100.0
2005-10-11 12:10:00,31.89,31.91,31.8,31.89,47700.0,24.3548,24.3701,24.2861,24.3548,47700.0
2005-10-11 12:20:00,31.86,31.91,31.79,31.86,61700.0,24.3319,24.3701,24.2785,24.3319,61700.0
2005-10-11 12:30:00,31.85,31.88,31.82,31.84,177200.0,24.3243,24.3472,24.3014,24.3166,177200.0
2005-10-11 12:40:00,31.84,31.98,31.83,31.98,93400.0,24.3166,24.4236,24.309,24.4236,93400.0
2005-10-11 12:50:00,31.98,31.98,31.86,31.87,28400.0,24.4236,24.4236,24.3319,24.3395,28400.0
2005-10-11 13:00:00,31.87,32.0,31.86,32.0,60400.0,24.3395,24.4388,24.3319,24.4388,60400.0
2005-10-11 13:10:00,32.0,32.07,31.94,31.95,89200.0,24.4388,24.4923,24.393,24.4006,89200.0
2005-10-11 13:20:00,31.95,32.0,31.94,31.98,90800.0,24.4006,24.4388,24.393,24.4236,90800.0
2005-10-11 13:30:00,31.97,32.0,31.91,31.95,64600.0,24.4159,24.4388,24.3701,24.4006,64600.0
2005-10-11 13:40:00,31.94,31.97,31.91,31.97,33500.0,24.393,24.4159,24.3701,24.4159,33500.0
2005-10-11 13:50:00,31.99,32.0,31.89,31.94,75900.0,24.4312,24.4388,24.3548,24.393,75900.0
2005-10-11 14:00:00,31.93,32.01,31.87,32.0,157700.0,24.3854,24.4465,24.3395,24.4388,157700.0
2005-10-11 14:10:00,32.0,32.14,31.98,32.11,195700.0,24.4388,24.5458,24.4236,24.5228,195700.0
2005-10-11 14:20:00,32.11,32.25,32.11,32.21,162900.0,24.5228,24.6298,24.5228,24.5992,162900.0
2005-10-11 14:30:00,32.2,32.3,32.17,32.22,111300.0,24.5916,24.6679,24.5687,24.6068,111300.0
2005-10-11 14:40:00,32.22,32.35,32.21,32.31,275300.0,24.6068,24.7061,24.5992,24.6756,275300.0
2005-10-11 14:50:00,32.31,32.38,32.0,32.04,148500.0,24.6756,24.729,24.4388,24.4694,148500.0
2005-10-11 15:00:00,32.04,32.15,32.02,32.11,116200.0,24.4694,24.5534,24.4541,24.5228,116200.0
2005-10-11 15:10:00,32.1,32.14,32.08,32.09,155000.0,24.5152,24.5458,24.4999,24.5076,155000.0
2005-10-11 15:20:00,32.09,32.09,31.95,31.95,151600.0,24.5076,24.5076,24.4006,24.4006,151600.0
2005-10-11 15:30:00,31.95,31.95,31.5,31.72,495300.0,24.4006,24.4006,24.057,24.225,495300.0
2005-10-11 15:40:00,31.71,31.85,31.71,31.84,217500.0,24.2174,24.3243,24.2174,24.3166,217500.0
2005-10-11 15:50:00,31.84,31.85,31.75,31.79,207400.0,24.3166,24.3243,24.2479,24.2785,207400.0
2005-10-12 09:30:00,31.77,31.85,31.48,31.52,104500.0,24.2632,24.3243,24.0417,24.0722,104500.0
2005-10-12 09:40:00,31.52,31.78,31.43,31.66,108400.0,24.0722,24.2708,24.0035,24.1792,108400.0
2005-10-12 09:50:00,31.63,31.88,31.53,31.7,128300.0,24.1563,24.3472,24.0799,24.2097,128300.0
2005-10-12 10:00:00,31.73,31.73,31.35,31.52,118800.0,24.2326,24.2326,23.9424,24.0722,118800.0
2005-10-12 10:10:00,31.48,31.58,31.31,31.42,89700.0,24.0417,24.1181,23.9119,23.9959,89700.0
2005-10-12 10:20:00,31.41,31.45,31.11,31.24,65000.0,23.9882,24.0188,23.7591,23.8584,65000.0
2005-10-12 10:30:00,31.24,31.26,30.95,31.0,167200.0,23.8584,23.8737,23.6369,23.6751,167200.0
2005-10-12 10:40:00,31.01,31.17,31.0,31.1,81300.0,23.6828,23.8049,23.6751,23.7515,81300.0
2005-10-12 10:50:00,31.12,31.12,31.04,31.05,135400.0,23.7668,23.7668,23.7057,23.7133,135400.0
2005-10-12 11:00:00,31.05,31.09,30.97,31.07,70800.0,23.7133,23.7439,23.6522,23.7286,70800.0
2005-10-12 11:10:00,31.08,31.26,31.01,31.24,110000.0,23.7362,23.8737,23.6828,23.8584,110000.0
2005-10-12 11:20:00,31.24,31.31,31.16,31.29,101100.0,23.8584,23.9119,23.7973,23.8966,101100.0
2005-10-12 11:30:00,31.3,31.31,31.14,31.17,72700.0,23.9042,23.9119,23.782,23.8049,72700.0
2005-10-12 11:40:00,31.18,31.27,31.18,31.23,70700.0,23.8126,23.8813,23.8126,23.8508,70700.0
2005-10-12 11:50:00,31.23,31.23,31.14,31.15,69300.0,23.8508,23.8508,23.782,23.7897,69300.0
2005-10-12 12:00:00,31.14,31.28,31.1,31.22,83300.0,23.782,23.889,23.7515,23.8431,83300.0
2005-10-12 12:10:00,31.22,31.28,31.19,31.25,67700.0,23.8431,23.889,23.8202,23.866,67700.0
2005-10-12 12:20:00,31.25,31.25,31.2,31.25,39800.0,23.866,23.866,23.8279,23.866,39800.0
2005-10-12 12:30:00,31.25,31.32,31.25,31.28,42500.0,23.866,23.9195,23.866,23.889,42500.0
2005-10-12 12:40:00,31.3,31.35,31.22,31.23,47500.0,23.9042,23.9424,23.8431,23.8508,47500.0
2005-10-12 12:50:00,31.23,31.3,31.23,31.3,41000.0,23.8508,23.9042,23.8508,23.9042,41000.0
2005-10-12 13:00:00,31.3,31.39,31.26,31.35,38300.0,23.9042,23.973,23.8737,23.9424,38300.0
2005-10-12 13:10:00,31.37,31.77,31.35,31.75,86700.0,23.9577,24.2632,23.9424,24.2479,86700.0
2005-10-12 13:20:00,31.75,31.98,31.75,31.78,130900.0,24.2479,24.4236,24.2479,24.2708,130900.0
2005-10-12 13:30:00,31.76,31.8,31.61,31.65,97200.0,24.2555,24.2861,24.141,24.1715,97200.0
2005-10-12 13:40:00,31.64,31.65,31.42,31.47,82700.0,24.1639,24.1715,23.9959,24.0341,82700.0
2005-10-12 13:50:00,31.46,31.57,31.36,31.36,48100.0,24.0264,24.1104,23.9501,23.9501,48100.0
2005-10-12 14:00:00,31.37,31.49,31.31,31.35,35800.0,23.9577,24.0493,23.9119,23.9424,35800.0
2005-10-12 14:10:00,31.37,31.41,31.31,31.38,33500.0,23.9577,23.9882,23.9119,23.9653,33500.0
2005-10-12 14:20:00,31.38,31.4,31.3,31.35,76200.0,23.9653,23.9806,23.9042,23.9424,76200.0
2005-10-12 14:30:00,31.35,31.39,31.27,31.27,37200.0,23.9424,23.973,23.8813,23.8813,37200.0
2005-10-12 14:40:00,31.26,31.38,31.25,31.31,32900.0,23.8737,23.9653,23.866,23.9119,32900.0
2005-10-12 14:50:00,31.31,31.31,31.21,31.24,32900.0,23.9119,23.9119,23.8355,23.8584,32900.0
2005-10-12 15:00:00,31.24,31.32,31.16,31.18,120700.0,23.8584,23.9195,23.7973,23.8126,120700.0
2005-10-12 15:10:00,31.18,31.3,31.09,31.3,216800.0,23.8126,23.9042,23.7439,23.9042,216800.0
2005-10-12 15:20:00,31.3,31.42,31.28,31.38,88500.0,23.9042,23.9959,23.889,23.9653,88500.0
2005-10-12 15:30:00,31.37,31.4,31.28,31.33,112200.0,23.9577,23.9806,23.889,23.9271,112200.0
2005-10-12 15:40:00,31.32,31.45,31.3,31.4,122400.0,23.9195,24.0188,23.9042,23.9806,122400.0
2005-10-12 15:50:00,31.39,31.43,31.32,31.36,135800.0,23.973,24.0035,23.9195,23.9501,135800.0
2005-10-13 09:30:00,31.36,31.51,31.29,31.41,112500.0,23.9501,24.0646,23.8966,23.9882,112500.0
2005-10-13 09:40:00,31.4,31.4,31.19,31.28,96600.0,23.9806,23.9806,23.8202,23.889,96600.0
2005-10-13 09:50:00,31.28,31.6,31.28,31.48,78000.0,23.889,24.1333,23.889,24.0417,78000.0
2005-10-13 10:00:00,31.43,31.45,31.27,31.32,121400.0,24.0035,24.0188,23.8813,23.9195,121400.0
2005-10-13 10:10:00,31.3,31.31,31.21,31.27,98700.0,23.9042,23.9119,23.8355,23.8813,98700.0
2005-10-13 10:20:00,31.27,31.39,31.27,31.36,104700.0,23.8813,23.973,23.8813,23.9501,104700.0
2005-10-13 10:30:00,31.38,31.47,31.34,31.45,111300.0,23.9653,24.0341,23.9348,24.0188,111300.0
2005-10-13 10:40:00,31.45,31.57,31.34,31.42,104500.0,24.0188,24.1104,23.9348,23.9959,104500.0
2005-10-13 10:50:00,31.44,31.5,31.44,31.46,46900.0,24.0112,24.057,24.0112,24.0264,46900.0
2005-10-13 11:00:00,31.46,31.5,31.42,31.43,46900.0,24.0264,24.057,23.9959,24.0035,46900.0
2005-10-13 11:10:00,31.45,31.46,31.38,31.41,39000.0,24.0188,24.0264,23.9653,23.9882,39000.0
2005-10-13 11:20:00,31.41,31.42,31.35,31.39,40400.0,23.9882,23.9959,23.9424,23.973,40400.0
2005-10-13 11:30:00,31.4,31.43,31.39,31.39,110400.0,23.9806,24.0035,23.973,23.973,110400.0
2005-10-13 11:40:00,31.4,31.4,31.17,31.19,91000.0,23.9806,23.9806,23.8049,23.8202,91000.0
2005-10-13 11:50:00,31.18,31.21,31.06,31.06,60600.0,23.8126,23.8355,23.7209,23.7209,60600.0
2005-10-13 12:00:00,31.07,31.07,30.91,30.91,85000.0,23.7286,23.7286,23.6064,23.6064,85000.0
2005-10-13 12:10:00,30.9,30.9,30.72,30.83,121100.0,23.5987,23.5987,23.4613,23.5453,121100.0
2005-10-13 12:20:00,30.83,30.85,30.78,30.83,65600.0,23.5453,23.5606,23.5071,23.5453,65600.0
2005-10-13 12:30:00,30.84,30.88,30.77,30.83,67700.0,23.5529,23.5835,23.4995,23.5453,67700.0
2005-10-13 12:40:00,30.82,30.9,30.81,30.87,85700.0,23.5376,23.5987,23.53,23.5758,85700.0
2005-10-13 12:50:00,30.88,30.93,30.85,30.91,56900.0,23.5835,23.6217,23.5606,23.6064,56900.0
2005-10-13 13:00:00,30.91,30.91,30.82,30.87,31300.0,23.6064,23.6064,23.5376,23.5758,31300.0
2005-10-13 13:10:00,30.86,30.89,30.8,30.83,43600.0,23.5682,23.5911,23.5224,23.5453,43600.0
2005-10-13 13:20:00,30.83,30.94,30.81,30.94,40500.0,23.5453,23.6293,23.53,23.6293,40500.0
2005-10-13 13:30:00,30.94,31.0,30.9,31.0,92100.0,23.6293,23.6751,23.5987,23.6751,92100.0
2005-10-13 13:40:00,31.01,31.03,30.93,31.0,80800.0,23.6828,23.698,23.6217,23.6751,80800.0
2005-10-13 13:50:00,31.0,31.1,30.99,31.07,78100.0,23.6751,23.7515,23.6675,23.7286,78100.0
2005-10-13 14:00:00,31.07,31.2,31.03,31.12,74400.0,23.7286,23.8279,23.698,23.7668,74400.0
2005-10-13 14:10:00,31.12,31.16,31.03,31.08,61300.0,23.7668,23.7973,23.698,23.7362,61300.0
2005-10-13 14:20:00,31.08,31.21,31.08,31.17,90100.0,23.7362,23.8355,23.7362,23.8049,90100.0
2005-10-13 14:30:00,31.17,31.22,31.16,31.22,98400.0,23.8049,23.8431,23.7973,23.8431,98400.0
2005-10-13 14:40:00,31.23,31.26,31.15,31.21,131900.0,23.8508,23.8737,23.7897,23.8355,131900.0
2005-10-13 14:50:00,31.21,31.3,31.19,31.29,89900.0,23.8355,23.9042,23.8202,23.8966,89900.0
2005-10-13 15:00:00,31.29,31.3,31.24,31.24,166700.0,23.8966,23.9042,23.8584,23.8584,166700.0
2005-10-13 15:10:00,31.25,31.26,31.2,31.22,193700.0,23.866,23.8737,23.8279,23.8431,193700.0
2005-10-13 15:20:00,31.22,31.27,31.17,31.26,174000.0,23.8431,23.8813,23.8049,23.8737,174000.0
2005-10-13 15:30:00,31.26,31.38,31.25,31.36,211500.0,23.8737,23.9653,23.866,23.9501,211500.0
2005-10-13 15:40:00,31.35,31.37,31.29,31.32,324000.0,23.9424,23.9577,23.8966,23.9195,324000.0
2005-10-13 15:50:00,31.34,31.38,31.29,31.29,432000.0,23.9348,23.9653,23.8966,23.8966,432000.0
2005-10-14 09:30:00,32.0,32.13,31.96,32.11,199500.0,24.4388,24.5381,24.4083,24.5228,199500.0
2005-10-14 09:40:00,32.07,32.1,31.81,31.81,239500.0,24.4923,24.5152,24.2937,24.2937,239500.0
2005-10-14 09:50:00,31.82,31.9,31.65,31.7,174700.0,24.3014,24.3625,24.1715,24.2097,174700.0
2005-10-14 10:00:00,31.7,31.93,31.45,31.54,158700.0,24.2097,24.3854,24.0188,24.0875,158700.0
2005-10-14 10:10:00,31.54,31.72,31.44,31.44,114100.0,24.0875,24.225,24.0112,24.0112,114100.0
2005-10-14 10:20:00,31.43,31.69,31.38,31.63,96100.0,24.0035,24.2021,23.9653,24.1563,96100.0
2005-10-14 10:30:00,31.69,31.69,31.42,31.5,121100.0,24.2021,24.2021,23.9959,24.057,121100.0
2005-10-14 10:40:00,31.5,31.79,31.4,31.76,70800.0,24.057,24.2785,23.9806,24.2555,70800.0
2005-10-14 10:50:00,31.75,31.9,31.67,31.83,54700.0,24.2479,24.3625,24.1868,24.309,54700.0
2005-10-14 11:00:00,31.84,32.0,31.71,31.83,71500.0,24.3166,24.4388,24.2174,24.309,71500.0
2005-10-14 11:10:00,31.83,31.84,31.65,31.79,60900.0,24.309,24.3166,24.1715,24.2785,60900.0
2005-10-14 11:20:00,31.8,31.81,31.74,31.77,100900.0,24.2861,24.2937,24.2403,24.2632,100900.0
2005-10-14 11:30:00,31.78,31.83,31.7,31.83,22900.0,24.2708,24.309,24.2097,24.309,22900.0
2005-10-14 11:40:00,31.83,31.91,31.8,31.91,44300.0,24.309,24.3701,24.2861,24.3701,44300.0
2005-10-14 11:50:00,31.85,31.98,31.8,31.8,75300.0,24.3243,24.4236,24.2861,24.2861,75300.0
2005-10-14 12:00:00,31.82,31.89,31.75,31.88,59900.0,24.3014,24.3548,24.2479,24.3472,59900.0
2005-10-14 12:10:00,31.87,31.95,31.87,31.93,70100.0,24.3395,24.4006,24.3395,24.3854,70100.0
2005-10-14 12:20:00,31.93,31.96,31.85,31.94,42800.0,24.3854,24.4083,24.3243,24.393,42800.0
2005-10-14 12:30:00,31.95,31.95,31.85,31.9,26500.0,24.4006,24.4006,24.3243,24.3625,26500.0
2005-10-14 12:40:00,31.91,31.94,31.71,31.76,26300.0,24.3701,24.393,24.2174,24.2555,26300.0
2005-10-14 12:50:00,31.75,31.76,31.66,31.75,26400.0,24.2479,24.2555,24.1792,24.2479,26400.0
2005-10-14 13:00:00,31.75,31.78,31.62,31.75,46300.0,24.2479,24.2708,24.1486,24.2479,46300.0
2005-10-14 13:10:00,31.72,31.74,31.62,31.62,41000.0,24.225,24.2403,24.1486,24.1486,41000.0
2005-10-14 13:20:00,31.63,31.66,31.46,31.65,59500.0,24.1563,24.1792,24.0264,24.1715,59500.0
2005-10-14 13:30:00,31.66,31.68,31.5,31.56,53000.0,24.1792,24.1944,24.057,24.1028,53000.0
2005-10-14 13:40:00,31.56,31.56,31.47,31.52,46700.0,24.1028,24.1028,24.0341,24.0722,46700.0
2005-10-14 13:50:00,31.52,31.55,31.49,31.5,44900.0,24.0722,24.0952,24.0493,24.057,44900.0
2005-10-14 14:00:00,31.5,31.56,31.41,31.45,109000.0,24.057,24.1028,23.9882,24.0188,109000.0
2005-10-14 14:10:00,31.45,31.48,31.4,31.4,66300.0,24.0188,24.0417,23.9806,23.9806,66300.0
2005-10-14 14:20:00,31.41,31.44,31.39,31.4,32700.0,23.9882,24.0112,23.973,23.9806,32700.0
2005-10-14 14:30:00,31.4,31.45,31.39,31.4,43000.0,23.9806,24.0188,23.973,23.9806,43000.0
2005-10-14 14:40:00,31.4,31.44,31.39,31.4,30400.0,23.9806,24.0112,23.973,23.9806,30400.0
2005-10-14 14:50:00,31.39,31.45,31.35,31.39,43800.0,23.973,24.0188,23.9424,23.973,43800.0
2005-10-14 15:00:00,31.39,31.47,31.39,31.44,49600.0,23.973,24.0341,23.973,24.0112,49600.0
2005-10-14 15:10:00,31.41,31.42,31.33,31.39,60700.0,23.9882,23.9959,23.9271,23.973,60700.0
2005-10-14 15:20:00,31.39,31.47,31.37,31.45,117400.0,23.973,24.0341,23.9577,24.0188,117400.0
2005-10-14 15:30:00,31.45,31.53,31.42,31.49,99900.0,24.0188,24.0799,23.9959,24.0493,99900.0
2005-10-14 15:40:00,31.48,31.59,31.4,31.59,124500.0,24.0417,24.1257,23.9806,24.1257,124500.0
2005-10-14 15:50:00,31.59,31.61,31.39,31.4,248400.0,24.1257,24.141,23.973,23.9806,248400.0
2005-10-17 09:30:00,31.38,31.69,31.35,31.68,96400.0,23.9653,24.2021,23.9424,24.1944,96400.0
2005-10-17 09:40:00,31.75,31.92,31.49,31.69,120300.0,24.2479,24.3777,24.0493,24.2021,120300.0
2005-10-17 09:50:00,31.68,31.72,31.37,31.66,103500.0,24.1944,24.225,23.9577,24.1792,103500.0
2005-10-17 10:00:00,31.66,31.76,31.5,31.7,108800.0,24.1792,24.2555,24.057,24.2097,108800.0
2005-10-17 10:10:00,31.72,31.97,31.7,31.81,104700.0,24.225,24.4159,24.2097,24.2937,104700.0
2005-10-17 10:20:00,31.81,31.82,31.56,31.56,57000.0,24.2937,24.3014,24.1028,24.1028,57000.0
2005-10-17 10:30:00,31.56,31.61,31.51,31.58,57600.0,24.1028,24.141,24.0646,24.1181,57600.0
2005-10-17 10:40:00,31.58,31.6,31.41,31.47,59900.0,24.1181,24.1333,23.9882,24.0341,59900.0
2005-10-17 10:50:00,31.47,31.48,31.41,31.43,51300.0,24.0341,24.0417,23.9882,24.0035,51300.0
2005-10-17 11:00:00,31.42,31.48,31.41,31.47,71900.0,23.9959,24.0417,23.9882,24.0341,71900.0
2005-10-17 11:10:00,31.47,31.52,31.42,31.44,40200.0,24.0341,24.0722,23.9959,24.0112,40200.0
2005-10-17 11:20:00,31.45,31.47,31.37,31.43,75800.0,24.0188,24.0341,23.9577,24.0035,75800.0
2005-10-17 11:30:00,31.44,31.44,31.27,31.33,45300.0,24.0112,24.0112,23.8813,23.9271,45300.0
2005-10-17 11:40:00,31.33,31.5,31.33,31.5,38400.0,23.9271,24.057,23.9271,24.057,38400.0
2005-10-17 11:50:00,31.5,31.62,31.4,31.48,51200.0,24.057,24.1486,23.9806,24.0417,51200.0
2005-10-17 12:00:00,31.48,31.48,31.32,31.35,65200.0,24.0417,24.0417,23.9195,23.9424,65200.0
2005-10-17 12:10:00,31.36,31.42,31.25,31.26,52400.0,23.9501,23.9959,23.866,23.8737,52400.0
2005-10-17 12:20:00,31.26,31.29,31.12,31.12,44600.0,23.8737,23.8966,23.7668,23.7668,44600.0
2005-10-17 12:30:00,31.12,31.25,31.12,31.23,65800.0,23.7668,23.866,23.7668,23.8508,65800.0
2005-10-17 12:40:00,31.23,31.24,31.06,31.16,51500.0,23.8508,23.8584,23.7209,23.7973,51500.0
2005-10-17 12:50:00,31.17,31.17,31.05,31.1,48100.0,23.8049,23.8049,23.7133,23.7515,48100.0
2005-10-17 13:00:00,31.08,31.22,31.05,31.17,69200.0,23.7362,23.8431,23.7133,23.8049,69200.0
2005-10-17 13:10:00,31.16,31.26,31.15,31.22,29300.0,23.7973,23.8737,23.7897,23.8431,29300.0
2005-10-17 13:20:00,31.23,31.31,31.18,31.26,25500.0,23.8508,23.9119,23.8126,23.8737,25500.0
2005-10-17 13:30:00,31.26,31.28,31.15,31.16,17300.0,23.8737,23.889,23.7897,23.7973,17300.0
2005-10-17 13:40:00,31.16,31.18,31.1,31.16,29000.0,23.7973,23.8126,23.7515,23.7973,29000.0
2005-10-17 13:50:00,31.16,31.22,31.16,31.2,30400.0,23.7973,23.8431,23.7973,23.8279,30400.0
2005-10-17 14:00:00,31.19,31.19,31.08,31.1,32500.0,23.8202,23.8202,23.7362,23.7515,32500.0
2005-10-17 14:10:00,31.11,31.14,31.09,31.1,78000.0,23.7591,23.782,23.7439,23.7515,78000.0
2005-10-17 14:20:00,31.1,31.1,31.06,31.1,42100.0,23.7515,23.7515,23.7209,23.7515,42100.0
2005-10-17 14:30:00,31.1,31.16,31.05,31.16,37500.0,23.7515,23.7973,23.7133,23.7973,37500.0
2005-10-17 14:40:00,31.15,31.19,31.05,31.06,55100.0,23.7897,23.8202,23.7133,23.7209,55100.0
2005-10-17 14:50:00,31.06,31.12,31.03,31.11,39700.0,23.7209,23.7668,23.698,23.7591,39700.0
2005-10-17 15:00:00,31.12,31.31,31.1,31.26,78900.0,23.7668,23.9119,23.7515,23.8737,78900.0
2005-10-17 15:10:00,31.26,31.45,31.26,31.4,83800.0,23.8737,24.0188,23.8737,23.9806,83800.0
2005-10-17 15:20:00,31.4,31.52,31.34,31.39,39500.0,23.9806,24.0722,23.9348,23.973,39500.0
2005-10-17 15:30:00,31.41,31.47,31.41,31.45,67500.0,23.9882,24.0341,23.9882,24.0188,67500.0
2005-10-17 15:40:00,31.45,31.47,31.43,31.44,93400.0,24.0188,24.0341,24.0035,24.0112,93400.0
2005-10-17 15:50:00,31.45,31.46,31.38,31.43,158800.0,24.0188,24.0264,23.9653,24.0035,158800.0
2005-10-18 09:30:00,31.49,31.5,31.05,31.24,149000.0,24.1207,24.1283,23.7836,23.9292,149000.0
2005-10-18 09:40:00,31.24,31.38,31.04,31.05,130600.0,23.9292,24.0364,23.776,23.7836,130600.0
2005-10-18 09:50:00,31.06,31.22,30.99,31.05,133900.0,23.7913,23.9139,23.7377,23.7836,133900.0
2005-10-18 10:00:00,31.05,31.09,30.91,30.98,113500.0,23.7836,23.8143,23.6764,23.73,113500.0
2005-10-18 10:10:00,30.98,30.98,30.6,30.62,122500.0,23.73,23.73,23.439,23.4543,122500.0
2005-10-18 10:20:00,30.61,30.7,30.53,30.64,122300.0,23.4466,23.5156,23.3853,23.4696,122300.0
2005-10-18 10:30:00,30.64,30.66,30.42,30.42,121300.0,23.4696,23.4849,23.3011,23.3011,121300.0
2005-10-18 10:40:00,30.44,30.62,30.41,30.46,65600.0,23.3164,23.4543,23.2934,23.3317,65600.0
2005-10-18 10:50:00,30.46,30.47,30.15,30.2,174100.0,23.3317,23.3394,23.0943,23.1326,174100.0
2005-10-18 11:00:00,30.21,30.6,30.19,30.6,180200.0,23.1402,23.439,23.1249,23.439,180200.0
2005-10-18 11:10:00,30.6,30.65,30.48,30.64,103400.0,23.439,23.4773,23.347,23.4696,103400.0
2005-10-18 11:20:00,30.64,30.87,30.62,30.69,98100.0,23.4696,23.6458,23.4543,23.5079,98100.0
2005-10-18 11:30:00,30.7,30.89,30.69,30.88,36100.0,23.5156,23.6611,23.5079,23.6534,36100.0
2005-10-18 11:40:00,30.89,30.97,30.75,30.76,71700.0,23.6611,23.7224,23.5539,23.5615,71700.0
2005-10-18 11:50:00,30.78,30.89,30.69,30.86,51300.0,23.5768,23.6611,23.5079,23.6381,51300.0
2005-10-18 12:00:00,30.83,30.9,30.78,30.89,39300.0,23.6151,23.6687,23.5768,23.6611,39300.0
2005-10-18 12:10:00,30.89,30.91,30.75,30.75,20800.0,23.6611,23.6764,23.5539,23.5539,20800.0
2005-10-18 12:20:00,30.78,30.85,30.78,30.8,25800.0,23.5768,23.6304,23.5768,23.5922,25800.0
2005-10-18 12:30:00,30.79,30.86,30.71,30.84,46000.0,23.5845,23.6381,23.5232,23.6228,46000.0
2005-10-18 12:40:00,30.83,30.84,30.74,30.78,17800.0,23.6151,23.6228,23.5462,23.5768,17800.0
2005-10-18 12:50:00,30.78,30.87,30.77,30.8,44600.0,23.5768,23.6458,23.5692,23.5922,44600.0
2005-10-18 13:00:00,30.81,30.88,30.75,30.81,45400.0,23.5998,23.6534,23.5539,23.5998,45400.0
2005-10-18 13:10:00,30.79,30.85,30.57,30.57,64000.0,23.5845,23.6304,23.416,23.416,64000.0
2005-10-18 13:20:00,30.58,30.67,30.52,30.54,64600.0,23.4236,23.4926,23.3777,23.393,64600.0
2005-10-18 13:30:00,30.55,30.57,30.45,30.47,82200.0,23.4007,23.416,23.3241,23.3394,82200.0
2005-10-18 13:40:00,30.48,30.64,30.48,30.59,76400.0,23.347,23.4696,23.347,23.4313,76400.0
2005-10-18 13:50:00,30.59,30.59,30.48,30.53,88900.0,23.4313,23.4313,23.347,23.3853,88900.0
2005-10-18 14:00:00,30.51,30.54,30.48,30.52,93100.0,23.37,23.393,23.347,23.3777,93100.0
2005-10-18 14:10:00,30.53,30.56,30.47,30.48,32300.0,23.3853,23.4083,23.3394,23.347,32300.0
2005-10-18 14:20:00,30.48,30.52,30.45,30.51,61600.0,23.347,23.3777,23.3241,23.37,61600.0
2005-10-18 14:30:00,30.51,30.52,30.44,30.46,53400.0,23.37,23.3777,23.3164,23.3317,53400.0
2005-10-18 14:40:00,30.45,30.46,30.36,30.43,134400.0,23.3241,23.3317,23.2551,23.3087,134400.0
2005-10-18 14:50:00,30.44,30.44,30.24,30.31,114100.0,23.3164,23.3164,23.1632,23.2168,114100.0
2005-10-18 15:00:00,30.31,30.45,30.27,30.43,96400.0,23.2168,23.3241,23.1862,23.3087,96400.0
2005-10-18 15:10:00,30.43,30.49,30.4,30.45,54600.0,23.3087,23.3547,23.2858,23.3241,54600.0
2005-10-18 15:20:00,30.45,30.57,30.45,30.48,50700.0,23.3241,23.416,23.3241,23.347,50700.0
2005-10-18 15:30:00,30.48,30.55,30.42,30.42,73300.0,23.347,23.4007,23.3011,23.3011,73300.0
2005-10-18 15:40:00,30.42,30.42,30.3,30.37,138200.0,23.3011,23.3011,23.2092,23.2628,138200.0
2005-10-18 15:50:00,30.37,30.4,30.32,30.34,175600.0,23.2628,23.2858,23.2245,23.2398,175600.0
2005-10-19 09:30:00,30.1,30.11,29.74,29.78,290700.0,23.056,23.0636,22.7802,22.8109,290700.0
2005-10-19 09:40:00,29.78,29.79,29.6,29.7,184300.0,22.8109,22.8185,22.673,22.7496,184300.0
2005-10-19 09:50:00,29.71,29.77,29.66,29.75,132000.0,22.7572,22.8032,22.7189,22.7879,132000.0
2005-10-19 10:00:00,29.74,29.9,29.66,29.87,198800.0,22.7802,22.9028,22.7189,22.8798,198800.0
2005-10-19 10:10:00,29.87,29.94,29.66,29.68,164500.0,22.8798,22.9334,22.7189,22.7343,164500.0
2005-10-19 10:20:00,29.67,29.75,29.63,29.75,158400.0,22.7266,22.7879,22.696,22.7879,158400.0
2005-10-19 10:30:00,29.76,29.82,29.63,29.74,91600.0,22.7955,22.8415,22.696,22.7802,91600.0
2005-10-19 10:40:00,29.74,29.76,29.62,29.73,163400.0,22.7802,22.7955,22.6883,22.7726,163400.0
2005-10-19 10:50:00,29.73,29.74,29.58,29.64,56500.0,22.7726,22.7802,22.6577,22.7036,56500.0
2005-10-19 11:00:00,29.63,29.72,29.52,29.61,69600.0,22.696,22.7649,22.6117,22.6806,69600.0
2005-10-19 11:10:00,29.62,29.7,29.53,29.53,68400.0,22.6883,22.7496,22.6194,22.6194,68400.0
2005-10-19 11:20:00,29.53,29.65,29.53,29.6,92500.0,22.6194,22.7113,22.6194,22.673,92500.0
2005-10-19 11:30:00,29.59,29.66,29.56,29.6,66000.0,22.6653,22.7189,22.6423,22.673,66000.0
2005-10-19 11:40:00,29.62,29.62,29.54,29.54,73300.0,22.6883,22.6883,22.627,22.627,73300.0
2005-10-19 11:50:00,29.54,29.54,29.45,29.51,56200.0,22.627,22.627,22.5581,22.604,56200.0
2005-10-19 12:00:00,29.52,29.61,29.47,29.55,78300.0,22.6117,22.6806,22.5734,22.6347,78300.0
2005-10-19 12:10:00,29.54,29.72,29.54,29.56,65600.0,22.627,22.7649,22.627,22.6423,65600.0
2005-10-19 12:20:00,29.56,29.64,29.54,29.61,70800.0,22.6423,22.7036,22.627,22.6806,70800.0
2005-10-19 12:30:00,29.6,29.76,29.6,29.69,73400.0,22.673,22.7955,22.673,22.7419,73400.0
2005-10-19 12:40:00,29.66,29.71,29.59,29.6,56000.0,22.7189,22.7572,22.6653,22.673,56000.0
2005-10-19 12:50:00,29.62,29.67,29.56,29.6,47200.0,22.6883,22.7266,22.6423,22.673,47200.0
2005-10-19 13:00:00,29.6,29.69,29.6,29.67,64700.0,22.673,22.7419,22.673,22.7266,64700.0
2005-10-19 13:10:00,29.67,29.76,29.65,29.69,92800.0,22.7266,22.7955,22.7113,22.7419,92800.0
2005-10-19 13:20:00,29.69,29.8,29.67,29.73,119800.0,22.7419,22.8262,22.7266,22.7726,119800.0
2005-10-19 13:30:00,29.74,30.11,29.74,30.07,143900.0,22.7802,23.0636,22.7802,23.033,143900.0
2005-10-19 13:40:00,30.06,30.24,30.06,30.22,201700.0,23.0253,23.1632,23.0253,23.1479,201700.0
2005-10-19 13:50:00,30.23,30.36,30.17,30.36,110900.0,23.1555,23.2551,23.1096,23.2551,110900.0
2005-10-19 14:00:00,30.36,30.53,30.36,30.5,168000.0,23.2551,23.3853,23.2551,23.3624,168000.0
2005-10-19 14:10:00,30.5,30.52,30.36,30.48,127000.0,23.3624,23.3777,23.2551,23.347,127000.0
2005-10-19 14:20:00,30.41,30.69,30.41,30.6,154600.0,23.2934,23.5079,23.2934,23.439,154600.0
2005-10-19 14:30:00,30.6,30.85,30.56,30.85,150900.0,23.439,23.6304,23.4083,23.6304,150900.0
2005-10-19 14:40:00,30.85,30.95,30.81,30.87,122700.0,23.6304,23.707,23.5998,23.6458,122700.0
2005-10-19 14:50:00,30.89,31.14,30.89,31.12,107500.0,23.6611,23.8526,23.6611,23.8373,107500.0
2005-10-19 15:00:00,31.13,31.47,31.13,31.41,258200.0,23.8449,24.1054,23.8449,24.0594,258200.0
2005-10-19 15:10:00,31.41,31.54,31.39,31.43,213500.0,24.0594,24.159,24.0441,24.0747,213500.0
2005-10-19 15:20:00,31.43,31.73,31.4,31.73,189800.0,24.0747,24.3045,24.0517,24.3045,189800.0
2005-10-19 15:30:00,31.73,31.86,31.72,31.75,320500.0,24.3045,24.4041,24.2969,24.3198,320500.0
2005-10-19 15:40:00,31.75,31.86,31.73,31.74,207200.0,24.3198,24.4041,24.3045,24.3122,207200.0
2005-10-19 15:50:00,31.75,32.0,31.7,31.95,271300.0,24.3198,24.5113,24.2815,24.473,271300.0
2005-10-20 09:30:00,31.81,31.82,31.45,31.61,110800.0,24.3658,24.3734,24.09,24.2126,110800.0
2005-10-20 09:40:00,31.62,31.94,31.62,31.89,138100.0,24.2203,24.4654,24.2203,24.4271,138100.0
2005-10-20 09:50:00,31.9,31.9,31.66,31.87,119700.0,24.4347,24.4347,24.2509,24.4117,119700.0
2005-10-20 10:00:00,31.85,31.96,31.8,31.82,148900.0,24.3964,24.4807,24.3581,24.3734,148900.0
2005-10-20 10:10:00,31.83,31.83,31.68,31.68,202900.0,24.3811,24.3811,24.2662,24.2662,202900.0
2005-10-20 10:20:00,31.72,31.77,31.39,31.52,175100.0,24.2969,24.3352,24.0441,24.1437,175100.0
2005-10-20 10:30:00,31.51,31.58,31.36,31.36,74200.0,24.136,24.1896,24.0211,24.0211,74200.0
2005-10-20 10:40:00,31.37,31.44,31.22,31.38,101600.0,24.0288,24.0824,23.9139,24.0364,101600.0
2005-10-20 10:50:00,31.38,31.62,31.38,31.53,55900.0,24.0364,24.2203,24.0364,24.1513,55900.0
2005-10-20 11:00:00,31.53,31.53,31.46,31.47,107000.0,24.1513,24.1513,24.0977,24.1054,107000.0
2005-10-20 11:10:00,31.5,31.5,31.34,31.47,98500.0,24.1283,24.1283,24.0058,24.1054,98500.0
2005-10-20 11:20:00,31.47,31.52,31.31,31.47,87400.0,24.1054,24.1437,23.9828,24.1054,87400.0
2005-10-20 11:30:00,31.47,31.5,31.43,31.48,43700.0,24.1054,24.1283,24.0747,24.113,43700.0
2005-10-20 11:40:00,31.49,31.49,31.37,31.39,37200.0,24.1207,24.1207,24.0288,24.0441,37200.0
2005-10-20 11:50:00,31.38,31.38,31.22,31.25,52100.0,24.0364,24.0364,23.9139,23.9368,52100.0
2005-10-20 12:00:00,31.25,31.34,31.16,31.18,88700.0,23.9368,24.0058,23.8679,23.8832,88700.0
2005-10-20 12:10:00,31.16,31.23,31.09,31.11,48500.0,23.8679,23.9215,23.8143,23.8296,48500.0
2005-10-20 12:20:00,31.11,31.11,30.92,30.93,118100.0,23.8296,23.8296,23.6841,23.6917,118100.0
2005-10-20 12:30:00,30.91,31.02,30.87,31.01,74100.0,23.6764,23.7607,23.6458,23.753,74100.0
2005-10-20 12:40:00,31.02,31.05,30.91,30.92,34500.0,23.7607,23.7836,23.6764,23.6841,34500.0
2005-10-20 12:50:00,30.91,30.91,30.81,30.86,55400.0,23.6764,23.6764,23.5998,23.6381,55400.0
2005-10-20 13:00:00,30.84,31.02,30.82,31.01,68700.0,23.6228,23.7607,23.6075,23.753,68700.0
2005-10-20 13:10:00,30.99,31.0,30.87,30.94,68000.0,23.7377,23.7453,23.6458,23.6994,68000.0
2005-10-20 13:20:00,30.91,30.92,30.82,30.85,29900.0,23.6764,23.6841,23.6075,23.6304,29900.0
2005-10-20 13:30:00,30.86,30.95,30.82,30.87,63100.0,23.6381,23.707,23.6075,23.6458,63100.0
2005-10-20 13:40:00,30.86,30.86,30.7,30.78,46500.0,23.6381,23.6381,23.5156,23.5768,46500.0
2005-10-20 13:50:00,30.76,30.84,30.66,30.67,63400.0,23.5615,23.6228,23.4849,23.4926,63400.0
2005-10-20 14:00:00,30.66,30.77,30.6,30.6,56800.0,23.4849,23.5692,23.439,23.439,56800.0
2005-10-20 14:10:00,30.65,30.68,30.46,30.59,99700.0,23.4773,23.5002,23.3317,23.4313,99700.0
2005-10-20 14:20:00,30.59,30.59,30.46,30.51,59100.0,23.4313,23.4313,23.3317,23.37,59100.0
2005-10-20 14:30:00,30.52,30.53,30.3,30.35,217900.0,23.3777,23.3853,23.2092,23.2475,217900.0
2005-10-20 14:40:00,30.36,30.57,30.33,30.53,74600.0,23.2551,23.416,23.2321,23.3853,74600.0
2005-10-20 14:50:00,30.54,30.58,30.46,30.56,103000.0,23.393,23.4236,23.3317,23.4083,103000.0
2005-10-20 15:00:00,30.56,30.71,30.56,30.7,69400.0,23.4083,23.5232,23.4083,23.5156,69400.0
2005-10-20 15:10:00,30.7,30.7,30.54,30.57,64700.0,23.5156,23.5156,23.393,23.416,64700.0
2005-10-20 15:20:00,30.55,30.65,30.5,30.61,243300.0,23.4007,23.4773,23.3624,23.4466,243300.0
2005-10-20 15:30:00,30.61,30.82,30.61,30.78,187700.0,23.4466,23.6075,23.4466,23.5768,187700.0
2005-10-20 15:40:00,30.79,30.79,30.63,30.72,181600.0,23.5845,23.5845,23.4619,23.5309,181600.0
2005-10-20 15:50:00,30.71,30.82,30.71,30.72,236400.0,23.5232,23.6075,23.5232,23.5309,236400.0
2005-10-21 09:30:00,30.99,31.34,30.99,31.16,305900.0,23.7377,24.0058,23.7377,23.8679,305900.0
2005-10-21 09:40:00,31.17,31.18,30.98,31.04,235900.0,23.8756,23.8832,23.73,23.776,235900.0
2005-10-21 09:50:00,31.1,31.11,30.95,31.05,66800.0,23.8219,23.8296,23.707,23.7836,66800.0
2005-10-21 10:00:00,31.06,31.1,30.95,31.01,79300.0,23.7913,23.8219,23.707,23.753,79300.0
2005-10-21 10:10:00,30.98,31.12,30.96,31.1,60000.0,23.73,23.8373,23.7147,23.8219,60000.0
2005-10-21 10:20:00,31.1,31.37,31.06,31.34,129600.0,23.8219,24.0288,23.7913,24.0058,129600.0
2005-10-21 10:30:00,31.35,31.42,31.31,31.41,82500.0,24.0134,24.0671,23.9828,24.0594,82500.0
2005-10-21 10:40:00,31.4,31.48,31.32,31.33,101700.0,24.0517,24.113,23.9905,23.9981,101700.0
2005-10-21 10:50:00,31.33,31.44,31.23,31.26,61700.0,23.9981,24.0824,23.9215,23.9445,61700.0
2005-10-21 11:00:00,31.26,31.38,31.2,31.38,76900.0,23.9445,24.0364,23.8985,24.0364,76900.0
2005-10-21 11:10:00,31.38,31.38,31.23,31.29,63400.0,24.0364,24.0364,23.9215,23.9675,63400.0
2005-10-21 11:20:00,31.28,31.32,31.24,31.31,31300.0,23.9598,23.9905,23.9292,23.9828,31300.0
2005-10-21 11:30:00,31.3,31.32,31.21,31.25,95700.0,23.9751,23.9905,23.9062,23.9368,95700.0
2005-10-21 11:40:00,31.23,31.3,31.14,31.19,78800.0,23.9215,23.9751,23.8526,23.8909,78800.0
2005-10-21 11:50:00,31.2,31.2,30.88,30.92,57300.0,23.8985,23.8985,23.6534,23.6841,57300.0
2005-10-21 12:00:00,30.92,30.93,30.71,30.8,188100.0,23.6841,23.6917,23.5232,23.5922,188100.0
2005-10-21 12:10:00,30.82,30.99,30.8,30.92,92800.0,23.6075,23.7377,23.5922,23.6841,92800.0
2005-10-21 12:20:00,30.88,31.08,30.88,31.03,34800.0,23.6534,23.8066,23.6534,23.7683,34800.0
2005-10-21 12:30:00,31.03,31.05,30.93,31.0,31600.0,23.7683,23.7836,23.6917,23.7453,31600.0
2005-10-21 12:40:00,30.99,31.09,30.99,31.06,24800.0,23.7377,23.8143,23.7377,23.7913,24800.0
2005-10-21 12:50:00,31.05,31.14,31.02,31.14,74000.0,23.7836,23.8526,23.7607,23.8526,74000.0
2005-10-21 13:00:00,31.14,31.15,31.04,31.04,30800.0,23.8526,23.8602,23.776,23.776,30800.0
2005-10-21 13:10:00,31.05,31.07,30.99,31.03,24900.0,23.7836,23.799,23.7377,23.7683,24900.0
2005-10-21 13:20:00,31.02,31.09,31.0,31.0,21600.0,23.7607,23.8143,23.7453,23.7453,21600.0
2005-10-21 13:30:00,31.01,31.1,30.98,31.05,42800.0,23.753,23.8219,23.73,23.7836,42800.0
2005-10-21 13:40:00,31.08,31.13,31.0,31.1,37500.0,23.8066,23.8449,23.7453,23.8219,37500.0
2005-10-21 13:50:00,31.09,31.21,31.04,31.17,53300.0,23.8143,23.9062,23.776,23.8756,53300.0
2005-10-21 14:00:00,31.16,31.19,31.06,31.11,75500.0,23.8679,23.8909,23.7913,23.8296,75500.0
2005-10-21 14:10:00,31.1,31.21,31.1,31.18,47500.0,23.8219,23.9062,23.8219,23.8832,47500.0
2005-10-21 14:20:00,31.19,31.21,31.1,31.2,36600.0,23.8909,23.9062,23.8219,23.8985,36600.0
2005-10-21 14:30:00,31.2,31.24,31.18,31.18,34400.0,23.8985,23.9292,23.8832,23.8832,34400.0
2005-10-21 14:40:00,31.18,31.24,31.13,31.18,53900.0,23.8832,23.9292,23.8449,23.8832,53900.0
2005-10-21 14:50:00,31.18,31.19,31.1,31.19,15600.0,23.8832,23.8909,23.8219,23.8909,15600.0
2005-10-21 15:00:00,31.18,31.18,31.06,31.06,26600.0,23.8832,23.8832,23.7913,23.7913,26600.0
2005-10-21 15:10:00,31.06,31.1,31.03,31.03,26200.0,23.7913,23.8219,23.7683,23.7683,26200.0
2005-10-21 15:20:00,31.05,31.08,30.97,30.99,25500.0,23.7836,23.8066,23.7224,23.7377,25500.0
2005-10-21 15:30:00,30.99,31.05,30.98,30.98,31700.0,23.7377,23.7836,23.73,23.73,31700.0
2005-10-21 15:40:00,30.98,31.03,30.93,31.0,51700.0,23.73,23.7683,23.6917,23.7453,51700.0
2005-10-21 15:50:00,31.0,31.07,30.97,31.02,117200.0,23.7453,23.799,23.7224,23.7607,117200.0
2005-10-24 09:30:00,31.09,31.45,31.09,31.3,70800.0,23.8143,24.09,23.8143,23.9751,70800.0
2005-10-24 09:40:00,31.3,31.74,31.29,31.65,102400.0,23.9751,24.3122,23.9675,24.2432,102400.0
2005-10-24 09:50:00,31.68,31.8,31.65,31.79,108100.0,24.2662,24.3581,24.2432,24.3505,108100.0
2005-10-24 10:00:00,31.79,31.91,31.75,31.79,78100.0,24.3505,24.4424,24.3198,24.3505,78100.0
2005-10-24 10:10:00,31.78,31.78,31.6,31.61,77500.0,24.3428,24.3428,24.2049,24.2126,77500.0
2005-10-24 10:20:00,31.6,31.6,31.31,31.45,75700.0,24.2049,24.2049,23.9828,24.09,75700.0
2005-10-24 10:30:00,31.42,31.54,31.3,31.32,120400.0,24.0671,24.159,23.9751,23.9905,120400.0
2005-10-24 10:40:00,31.31,31.44,31.29,31.31,83500.0,23.9828,24.0824,23.9675,23.9828,83500.0
2005-10-24 10:50:00,31.3,31.49,31.2,31.3,72500.0,23.9751,24.1207,23.8985,23.9751,72500.0
2005-10-24 11:00:00,31.32,31.47,31.29,31.43,47900.0,23.9905,24.1054,23.9675,24.0747,47900.0
2005-10-24 11:10:00,31.43,31.66,31.42,31.65,84200.0,24.0747,24.2509,24.0671,24.2432,84200.0
2005-10-24 11:20:00,31.59,31.69,31.48,31.65,53900.0,24.1973,24.2739,24.113,24.2432,53900.0
2005-10-24 11:30:00,31.66,31.73,31.49,31.49,36700.0,24.2509,24.3045,24.1207,24.1207,36700.0
2005-10-24 11:40:00,31.5,31.57,31.43,31.45,27800.0,24.1283,24.182,24.0747,24.09,27800.0
2005-10-24 11:50:00,31.47,31.54,31.39,31.43,39600.0,24.1054,24.159,24.0441,24.0747,39600.0
2005-10-24 12:00:00,31.41,31.59,31.35,31.58,43300.0,24.0594,24.1973,24.0134,24.1896,43300.0
2005-10-24 12:10:00,31.55,31.57,31.43,31.45,24700.0,24.1666,24.182,24.0747,24.09,24700.0
2005-10-24 12:20:00,31.45,31.62,31.42,31.5,47100.0,24.09,24.2203,24.0671,24.1283,47100.0
2005-10-24 12:30:00,31.52,31.62,31.49,31.62,50300.0,24.1437,24.2203,24.1207,24.2203,50300.0
2005-10-24 12:40:00,31.64,31.66,31.56,31.61,19400.0,24.2356,24.2509,24.1743,24.2126,19400.0
2005-10-24 12:50:00,31.61,31.66,31.52,31.53,53000.0,24.2126,24.2509,24.1437,24.1513,53000.0
2005-10-24 13:00:00,31.54,31.62,31.49,31.6,26700.0,24.159,24.2203,24.1207,24.2049,26700.0
2005-10-24 13:10:00,31.6,31.62,31.42,31.42,29300.0,24.2049,24.2203,24.0671,24.0671,29300.0
2005-10-24 13:20:00,31.43,31.59,31.42,31.59,16600.0,24.0747,24.1973,24.0671,24.1973,16600.0
2005-10-24 13:30:00,31.58,31.67,31.56,31.6,66000.0,24.1896,24.2586,24.1743,24.2049,66000.0
2005-10-24 13:40:00,31.61,31.66,31.61,31.65,51900.0,24.2126,24.2509,24.2126,24.2432,51900.0
2005-10-24 13:50:00,31.66,31.69,31.64,31.66,69400.0,24.2509,24.2739,24.2356,24.2509,69400.0
2005-10-24 14:00:00,31.66,31.77,31.66,31.77,66800.0,24.2509,24.3352,24.2509,24.3352,66800.0
2005-10-24 14:10:00,31.77,31.8,31.69,31.74,53800.0,24.3352,24.3581,24.2739,24.3122,53800.0
2005-10-24 14:20:00,31.72,31.85,31.69,31.81,66900.0,24.2969,24.3964,24.2739,24.3658,66900.0
2005-10-24 14:30:00,31.81,31.83,31.74,31.82,34300.0,24.3658,24.3811,24.3122,24.3734,34300.0
2005-10-24 14:40:00,31.82,31.83,31.73,31.75,19700.0,24.3734,24.3811,24.3045,24.3198,19700.0
2005-10-24 14:50:00,31.74,31.83,31.71,31.76,40900.0,24.3122,24.3811,24.2892,24.3275,40900.0
2005-10-24 15:00:00,31.75,31.87,31.75,31.85,54200.0,24.3198,24.4117,24.3198,24.3964,54200.0
2005-10-24 15:10:00,31.85,31.88,31.81,31.82,35800.0,24.3964,24.4194,24.3658,24.3734,35800.0
2005-10-24 15:20:00,31.83,31.85,31.74,31.8,34800.0,24.3811,24.3964,24.3122,24.3581,34800.0
2005-10-24 15:30:00,31.81,31.86,31.76,31.82,56200.0,24.3658,24.4041,24.3275,24.3734,56200.0
2005-10-24 15:40:00,31.85,31.91,31.75,31.87,175300.0,24.3964,24.4424,24.3198,24.4117,175300.0
2005-10-24 15:50:00,31.87,31.9,31.7,31.83,346900.0,24.4117,24.4347,24.2815,24.3811,346900.0
2005-10-25 09:30:00,31.85,31.89,31.6,31.6,118600.0,24.3964,24.4271,24.2049,24.2049,118600.0
2005-10-25 09:40:00,31.57,31.7,31.45,31.46,78700.0,24.182,24.2815,24.09,24.0977,78700.0
2005-10-25 09:50:00,31.46,31.59,31.46,31.55,50900.0,24.0977,24.1973,24.0977,24.1666,50900.0
2005-10-25 10:00:00,31.54,31.58,31.4,31.44,82400.0,24.159,24.1896,24.0517,24.0824,82400.0
2005-10-25 10:10:00,31.48,31.49,31.2,31.27,100500.0,24.113,24.1207,23.8985,23.9522,100500.0
2005-10-25 10:20:00,31.28,31.44,31.2,31.41,121500.0,23.9598,24.0824,23.8985,24.0594,121500.0
2005-10-25 10:30:00,31.39,31.48,31.3,31.37,131600.0,24.0441,24.113,23.9751,24.0288,131600.0
2005-10-25 10:40:00,31.37,31.39,31.27,31.31,47900.0,24.0288,24.0441,23.9522,23.9828,47900.0
2005-10-25 10:50:00,31.32,31.33,31.23,31.29,20500.0,23.9905,23.9981,23.9215,23.9675,20500.0
2005-10-25 11:00:00,31.32,31.32,31.19,31.19,33100.0,23.9905,23.9905,23.8909,23.8909,33100.0
2005-10-25 11:10:00,31.19,31.23,31.1,31.11,37200.0,23.8909,23.9215,23.8219,23.8296,37200.0
2005-10-25 11:20:00,31.11,31.12,30.92,31.0,88900.0,23.8296,23.8373,23.6841,23.7453,88900.0
2005-10-25 11:30:00,31.02,31.05,30.88,30.89,49100.0,23.7607,23.7836,23.6534,23.6611,49100.0
2005-10-25 11:40:00,30.89,31.0,30.89,30.93,80600.0,23.6611,23.7453,23.6611,23.6917,80600.0
2005-10-25 11:50:00,30.92,30.92,30.83,30.86,54600.0,23.6841,23.6841,23.6151,23.6381,54600.0
2005-10-25 12:00:00,30.87,30.93,30.85,30.87,90000.0,23.6458,23.6917,23.6304,23.6458,90000.0
2005-10-25 12:10:00,30.89,30.97,30.8,30.96,54000.0,23.6611,23.7224,23.5922,23.7147,54000.0
2005-10-25 12:20:00,30.96,30.98,30.8,30.86,38700.0,23.7147,23.73,23.5922,23.6381,38700.0
2005-10-25 12:30:00,30.86,30.93,30.78,30.78,42800.0,23.6381,23.6917,23.5768,23.5768,42800.0
2005-10-25 12:40:00,30.79,30.88,30.76,30.86,36700.0,23.5845,23.6534,23.5615,23.6381,36700.0
2005-10-25 12:50:00,30.86,30.86,30.76,30.77,33300.0,23.6381,23.6381,23.5615,23.5692,33300.0
2005-10-25 13:00:00,30.77,30.87,30.71,30.81,63800.0,23.5692,23.6458,23.5232,23.5998,63800.0
2005-10-25 13:10:00,30.81,30.99,30.79,30.93,51800.0,23.5998,23.7377,23.5845,23.6917,51800.0
2005-10-25 13:20:00,30.93,30.96,30.82,30.94,34800.0,23.6917,23.7147,23.6075,23.6994,34800.0
2005-10-25 13:30:00,30.95,30.97,30.71,30.76,40300.0,23.707,23.7224,23.5232,23.5615,40300.0
2005-10-25 13:40:00,30.78,30.87,30.66,30.78,47700.0,23.5768,23.6458,23.4849,23.5768,47700.0
2005-10-25 13:50:00,30.79,30.84,30.64,30.64,60900.0,23.5845,23.6228,23.4696,23.4696,60900.0
2005-10-25 14:00:00,30.64,30.84,30.64,30.71,65000.0,23.4696,23.6228,23.4696,23.5232,65000.0
2005-10-25 14:10:00,30.71,30.84,30.7,30.76,47900.0,23.5232,23.6228,23.5156,23.5615,47900.0
2005-10-25 14:20:00,30.75,30.81,30.68,30.75,70800.0,23.5539,23.5998,23.5002,23.5539,70800.0
2005-10-25 14:30:00,30.75,30.86,30.71,30.81,75200.0,23.5539,23.6381,23.5232,23.5998,75200.0
2005-10-25 14:40:00,30.81,30.93,30.72,30.74,54800.0,23.5998,23.6917,23.5309,23.5462,54800.0
2005-10-25 14:50:00,30.75,30.91,30.73,30.9,56600.0,23.5539,23.6764,23.5385,23.6687,56600.0
2005-10-25 15:00:00,30.93,30.99,30.88,30.89,92000.0,23.6917,23.7377,23.6534,23.6611,92000.0
2005-10-25 15:10:00,30.87,30.93,30.79,30.81,96700.0,23.6458,23.6917,23.5845,23.5998,96700.0
2005-10-25 15:20:00,30.82,31.0,30.81,31.0,58700.0,23.6075,23.7453,23.5998,23.7453,58700.0
2005-10-25 15:30:00,30.98,31.01,30.82,31.0,86600.0,23.73,23.753,23.6075,23.7453,86600.0
2005-10-25 15:40:00,31.01,31.07,30.91,30.93,99700.0,23.753,23.799,23.6764,23.6917,99700.0
2005-10-25 15:50:00,30.94,30.94,30.88,30.9,189100.0,23.6994,23.6994,23.6534,23.6687,189100.0
2005-10-26 09:30:00,30.9,30.91,30.35,30.44,105600.0,23.6687,23.6764,23.2475,23.3164,105600.0
2005-10-26 09:40:00,30.44,30.57,30.35,30.41,122700.0,23.3164,23.416,23.2475,23.2934,122700.0
2005-10-26 09:50:00,30.41,30.5,30.33,30.4,125800.0,23.2934,23.3624,23.2321,23.2858,125800.0
2005-10-26 10:00:00,30.4,30.52,30.3,30.46,184000.0,23.2858,23.3777,23.2092,23.3317,184000.0
2005-10-26 10:10:00,30.45,30.59,30.42,30.49,120500.0,23.3241,23.4313,23.3011,23.3547,120500.0
2005-10-26 10:20:00,30.5,30.55,30.32,30.37,113300.0,23.3624,23.4007,23.2245,23.2628,113300.0
2005-10-26 10:30:00,30.37,30.42,30.33,30.39,88000.0,23.2628,23.3011,23.2321,23.2781,88000.0
2005-10-26 10:40:00,30.4,30.42,30.36,30.37,59900.0,23.2858,23.3011,23.2551,23.2628,59900.0
2005-10-26 10:50:00,30.37,30.4,30.33,30.38,91900.0,23.2628,23.2858,23.2321,23.2704,91900.0
2005-10-26 11:00:00,30.38,30.39,30.27,30.3,79100.0,23.2704,23.2781,23.1862,23.2092,79100.0
2005-10-26 11:10:00,30.33,30.49,30.33,30.4,86800.0,23.2321,23.3547,23.2321,23.2858,86800.0
2005-10-26 11:20:00,30.39,30.43,30.29,30.36,93700.0,23.2781,23.3087,23.2015,23.2551,93700.0
2005-10-26 11:30:00,30.38,30.49,30.31,30.47,103000.0,23.2704,23.3547,23.2168,23.3394,103000.0
2005-10-26 11:40:00,30.47,30.64,30.41,30.45,137900.0,23.3394,23.4696,23.2934,23.3241,137900.0
2005-10-26 11:50:00,30.45,30.46,30.31,30.31,72500.0,23.3241,23.3317,23.2168,23.2168,72500.0
2005-10-26 12:00:00,30.31,30.43,30.21,30.42,79900.0,23.2168,23.3087,23.1402,23.3011,79900.0
2005-10-26 12:10:00,30.42,30.5,30.35,30.42,55000.0,23.3011,23.3624,23.2475,23.3011,55000.0
2005-10-26 12:20:00,30.4,30.44,30.35,30.36,34600.0,23.2858,23.3164,23.2475,23.2551,34600.0
2005-10-26 12:30:00,30.33,30.46,30.33,30.37,60400.0,23.2321,23.3317,23.2321,23.2628,60400.0
2005-10-26 12:40:00,30.37,30.42,30.34,30.38,32900.0,23.2628,23.3011,23.2398,23.2704,32900.0
2005-10-26 12:50:00,30.38,30.44,30.37,30.38,31900.0,23.2704,23.3164,23.2628,23.2704,31900.0
2005-10-26 13:00:00,30.38,30.38,30.3,30.34,37700.0,23.2704,23.2704,23.2092,23.2398,37700.0
2005-10-26 13:10:00,30.36,30.4,30.24,30.27,44700.0,23.2551,23.2858,23.1632,23.1862,44700.0
2005-10-26 13:20:00,30.25,30.29,30.22,30.29,37900.0,23.1709,23.2015,23.1479,23.2015,37900.0
2005-10-26 13:30:00,30.28,30.3,30.15,30.16,39300.0,23.1938,23.2092,23.0943,23.1019,39300.0
2005-10-26 13:40:00,30.15,30.21,30.11,30.15,54500.0,23.0943,23.1402,23.0636,23.0943,54500.0
2005-10-26 13:50:00,30.15,30.29,30.1,30.25,69300.0,23.0943,23.2015,23.056,23.1709,69300.0
2005-10-26 14:00:00,30.25,30.38,30.24,30.31,95400.0,23.1709,23.2704,23.1632,23.2168,95400.0
2005-10-26 14:10:00,30.33,30.37,30.22,30.23,70900.0,23.2321,23.2628,23.1479,23.1555,70900.0
2005-10-26 14:20:00,30.23,30.37,30.22,30.27,40800.0,23.1555,23.2628,23.1479,23.1862,40800.0
2005-10-26 14:30:00,30.26,30.34,30.17,30.25,48200.0,23.1785,23.2398,23.1096,23.1709,48200.0
2005-10-26 14:40:00,30.25,30.33,30.14,30.24,49200.0,23.1709,23.2321,23.0866,23.1632,49200.0
2005-10-26 14:50:00,30.23,30.26,30.2,30.22,55900.0,23.1555,23.1785,23.1326,23.1479,55900.0
2005-10-26 15:00:00,30.24,30.32,30.2,30.31,50700.0,23.1632,23.2245,23.1326,23.2168,50700.0
2005-10-26 15:10:00,30.32,30.37,30.29,30.34,64600.0,23.2245,23.2628,23.2015,23.2398,64600.0
2005-10-26 15:20:00,30.35,30.36,30.24,30.29,139000.0,23.2475,23.2551,23.1632,23.2015,139000.0
2005-10-26 15:30:00,30.29,30.29,30.23,30.24,75300.0,23.2015,23.2015,23.1555,23.1632,75300.0
2005-10-26 15:40:00,30.24,30.24,30.12,30.14,94100.0,23.1632,23.1632,23.0713,23.0866,94100.0
2005-10-26 15:50:00,30.14,30.14,30.04,30.13,132100.0,23.0866,23.0866,23.01,23.0789,132100.0
2005-10-27 09:30:00,30.07,30.14,29.77,29.81,126100.0,23.033,23.0866,22.8032,22.8338,126100.0
2005-10-27 09:40:00,29.82,29.88,29.65,29.79,106600.0,22.8415,22.8875,22.7113,22.8185,106600.0
2005-10-27 09:50:00,29.79,29.81,29.49,29.81,190000.0,22.8185,22.8338,22.5887,22.8338,190000.0
2005-10-27 10:00:00,29.74,29.8,29.4,29.4,138100.0,22.7802,22.8262,22.5198,22.5198,138100.0
2005-10-27 10:10:00,29.4,29.59,29.26,29.34,125000.0,22.5198,22.6653,22.4125,22.4738,125000.0
2005-10-27 10:20:00,29.35,29.35,29.08,29.2,149200.0,22.4815,22.4815,22.2747,22.3666,149200.0
2005-10-27 10:30:00,29.18,29.21,29.04,29.15,126300.0,22.3513,22.3742,22.244,22.3283,126300.0
2005-10-27 10:40:00,29.15,29.3,29.11,29.13,149500.0,22.3283,22.4432,22.2976,22.313,149500.0
2005-10-27 10:50:00,29.13,29.17,28.82,28.84,154900.0,22.313,22.3436,22.0755,22.0908,154900.0
2005-10-27 11:00:00,28.84,29.15,28.83,29.05,170500.0,22.0908,22.3283,22.0832,22.2517,170500.0
2005-10-27 11:10:00,29.06,29.15,29.0,29.15,80900.0,22.2593,22.3283,22.2134,22.3283,80900.0
2005-10-27 11:20:00,29.16,29.33,29.14,29.26,113100.0,22.3359,22.4662,22.3206,22.4125,113100.0
2005-10-27 11:30:00,29.25,29.36,29.15,29.21,98800.0,22.4049,22.4891,22.3283,22.3742,98800.0
2005-10-27 11:40:00,29.21,29.22,29.12,29.13,41800.0,22.3742,22.3819,22.3053,22.313,41800.0
2005-10-27 11:50:00,29.15,29.28,29.13,29.28,61200.0,22.3283,22.4279,22.313,22.4279,61200.0
2005-10-27 12:00:00,29.27,29.32,29.21,29.25,78500.0,22.4202,22.4585,22.3742,22.4049,78500.0
2005-10-27 12:10:00,29.25,29.3,29.22,29.27,46800.0,22.4049,22.4432,22.3819,22.4202,46800.0
2005-10-27 12:20:00,29.25,29.35,29.25,29.35,39200.0,22.4049,22.4815,22.4049,22.4815,39200.0
2005-10-27 12:30:00,29.34,29.46,29.25,29.36,169800.0,22.4738,22.5657,22.4049,22.4891,169800.0
2005-10-27 12:40:00,29.36,29.37,29.25,29.27,44500.0,22.4891,22.4968,22.4049,22.4202,44500.0
2005-10-27 12:50:00,29.27,29.27,29.1,29.24,82600.0,22.4202,22.4202,22.29,22.3972,82600.0
2005-10-27 13:00:00,29.23,29.29,29.17,29.19,49100.0,22.3896,22.4355,22.3436,22.3589,49100.0
2005-10-27 13:10:00,29.19,29.24,29.03,29.03,136900.0,22.3589,22.3972,22.2364,22.2364,136900.0
2005-10-27 13:20:00,29.03,29.07,28.95,29.06,125000.0,22.2364,22.267,22.1751,22.2593,125000.0
2005-10-27 13:30:00,29.06,29.12,29.03,29.11,57200.0,22.2593,22.3053,22.2364,22.2976,57200.0
2005-10-27 13:40:00,29.1,29.14,29.06,29.06,60500.0,22.29,22.3206,22.2593,22.2593,60500.0
2005-10-27 13:50:00,29.08,29.26,29.06,29.24,41800.0,22.2747,22.4125,22.2593,22.3972,41800.0
2005-10-27 14:00:00,29.24,29.25,29.12,29.2,40100.0,22.3972,22.4049,22.3053,22.3666,40100.0
2005-10-27 14:10:00,29.22,29.24,29.17,29.19,92300.0,22.3819,22.3972,22.3436,22.3589,92300.0
2005-10-27 14:20:00,29.19,29.2,29.04,29.11,101800.0,22.3589,22.3666,22.244,22.2976,101800.0
2005-10-27 14:30:00,29.11,29.25,29.11,29.14,44600.0,22.2976,22.4049,22.2976,22.3206,44600.0
2005-10-27 14:40:00,29.14,29.17,29.1,29.11,77300.0,22.3206,22.3436,22.29,22.2976,77300.0
2005-10-27 14:50:00,29.1,29.15,29.09,29.12,99800.0,22.29,22.3283,22.2823,22.3053,99800.0
2005-10-27 15:00:00,29.11,29.15,28.97,28.98,79600.0,22.2976,22.3283,22.1904,22.1981,79600.0
2005-10-27 15:10:00,28.97,29.05,28.96,28.99,93000.0,22.1904,22.2517,22.1827,22.2057,93000.0
2005-10-27 15:20:00,29.0,29.01,28.9,28.9,125400.0,22.2134,22.221,22.1368,22.1368,125400.0
2005-10-27 15:30:00,28.9,28.94,28.78,28.83,218500.0,22.1368,22.1674,22.0449,22.0832,218500.0
2005-10-27 15:40:00,28.84,28.91,28.8,28.9,136200.0,22.0908,22.1445,22.0602,22.1368,136200.0
2005-10-27 15:50:00,28.89,28.91,28.8,28.8,176700.0,22.1291,22.1445,22.0602,22.0602,176700.0
2005-10-28 09:30:00,29.1,29.26,29.0,29.2,78200.0,22.29,22.4125,22.2134,22.3666,78200.0
2005-10-28 09:40:00,29.2,29.26,28.97,29.03,89500.0,22.3666,22.4125,22.1904,22.2364,89500.0
2005-10-28 09:50:00,29.04,29.19,29.0,29.02,91500.0,22.244,22.3589,22.2134,22.2287,91500.0
2005-10-28 10:00:00,29.02,29.11,28.96,28.97,91600.0,22.2287,22.2976,22.1827,22.1904,91600.0
2005-10-28 10:10:00,28.97,29.12,28.96,29.12,133900.0,22.1904,22.3053,22.1827,22.3053,133900.0
2005-10-28 10:20:00,29.12,29.31,29.12,29.18,98300.0,22.3053,22.4508,22.3053,22.3513,98300.0
2005-10-28 10:30:00,29.19,29.19,29.04,29.05,38200.0,22.3589,22.3589,22.244,22.2517,38200.0
2005-10-28 10:40:00,29.07,29.22,29.04,29.11,59700.0,22.267,22.3819,22.244,22.2976,59700.0
2005-10-28 10:50:00,29.11,29.24,29.11,29.21,49700.0,22.2976,22.3972,22.2976,22.3742,49700.0
2005-10-28 11:00:00,29.21,29.35,29.19,29.31,61900.0,22.3742,22.4815,22.3589,22.4508,61900.0
2005-10-28 11:10:00,29.32,29.58,29.32,29.38,85600.0,22.4585,22.6577,22.4585,22.5045,85600.0
2005-10-28 11:20:00,29.38,29.57,29.32,29.57,66200.0,22.5045,22.65,22.4585,22.65,66200.0
2005-10-28 11:30:00,29.58,29.58,29.36,29.36,31800.0,22.6577,22.6577,22.4891,22.4891,31800.0
2005-10-28 11:40:00,29.36,29.5,29.29,29.5,65800.0,22.4891,22.5964,22.4355,22.5964,65800.0
2005-10-28 11:50:00,29.53,29.67,29.5,29.66,88700.0,22.6194,22.7266,22.5964,22.7189,88700.0
2005-10-28 12:00:00,29.68,29.85,29.6,29.64,66400.0,22.7343,22.8645,22.673,22.7036,66400.0
2005-10-28 12:10:00,29.64,29.65,29.41,29.42,44000.0,22.7036,22.7113,22.5274,22.5351,44000.0
2005-10-28 12:20:00,29.48,29.51,29.4,29.49,49000.0,22.5811,22.604,22.5198,22.5887,49000.0
2005-10-28 12:30:00,29.46,29.52,29.43,29.45,20100.0,22.5657,22.6117,22.5428,22.5581,20100.0
2005-10-28 12:40:00,29.45,29.62,29.45,29.51,59600.0,22.5581,22.6883,22.5581,22.604,59600.0
2005-10-28 12:50:00,29.5,29.54,29.45,29.49,34700.0,22.5964,22.627,22.5581,22.5887,34700.0
2005-10-28 13:00:00,29.5,29.53,29.43,29.46,31600.0,22.5964,22.6194,22.5428,22.5657,31600.0
2005-10-28 13:10:00,29.46,29.49,29.41,29.42,13100.0,22.5657,22.5887,22.5274,22.5351,13100.0
2005-10-28 13:20:00,29.4,29.49,29.37,29.44,43700.0,22.5198,22.5887,22.4968,22.5504,43700.0
2005-10-28 13:30:00,29.43,29.56,29.42,29.55,30400.0,22.5428,22.6423,22.5351,22.6347,30400.0
2005-10-28 13:40:00,29.53,29.56,29.44,29.44,18400.0,22.6194,22.6423,22.5504,22.5504,18400.0
2005-10-28 13:50:00,29.45,29.5,29.43,29.47,18300.0,22.5581,22.5964,22.5428,22.5734,18300.0
2005-10-28 14:00:00,29.45,29.56,29.41,29.5,39300.0,22.5581,22.6423,22.5274,22.5964,39300.0
2005-10-28 14:10:00,29.49,29.53,29.46,29.48,25800.0,22.5887,22.6194,22.5657,22.5811,25800.0
2005-10-28 14:20:00,29.48,29.62,29.47,29.57,38900.0,22.5811,22.6883,22.5734,22.65,38900.0
2005-10-28 14:30:00,29.56,29.66,29.56,29.66,15400.0,22.6423,22.7189,22.6423,22.7189,15400.0
2005-10-28 14:40:00,29.65,29.8,29.62,29.78,53000.0,22.7113,22.8262,22.6883,22.8109,53000.0
2005-10-28 14:50:00,29.78,29.8,29.7,29.72,53500.0,22.8109,22.8262,22.7496,22.7649,53500.0
2005-10-28 15:00:00,29.73,29.82,29.73,29.82,53300.0,22.7726,22.8415,22.7726,22.8415,53300.0
2005-10-28 15:10:00,29.82,29.94,29.79,29.81,105900.0,22.8415,22.9334,22.8185,22.8338,105900.0
2005-10-28 15:20:00,29.81,29.86,29.78,29.8,45000.0,22.8338,22.8721,22.8109,22.8262,45000.0
2005-10-28 15:30:00,29.78,29.78,29.69,29.75,73800.0,22.8109,22.8109,22.7419,22.7879,73800.0
2005-10-28 15:40:00,29.75,29.86,29.75,29.81,88300.0,22.7879,22.8721,22.7879,22.8338,88300.0
2005-10-28 15:50:00,29.82,29.82,29.74,29.8,120400.0,22.8415,22.8415,22.7802,22.8262,120400.0
2005-10-31 09:30:00,30.05,30.19,29.89,30.07,102900.0,23.0177,23.1249,22.8951,23.033,102900.0
2005-10-31 09:40:00,30.2,30.5,30.1,30.46,78000.0,23.1326,23.3624,23.056,23.3317,78000.0
2005-10-31 09:50:00,30.45,30.73,30.44,30.69,71600.0,23.3241,23.5385,23.3164,23.5079,71600.0
2005-10-31 10:00:00,30.69,30.69,30.41,30.5,102400.0,23.5079,23.5079,23.2934,23.3624,102400.0
2005-10-31 10:10:00,30.49,30.63,30.49,30.59,50400.0,23.3547,23.4619,23.3547,23.4313,50400.0
2005-10-31 10:20:00,30.59,30.84,30.59,30.8,66700.0,23.4313,23.6228,23.4313,23.5922,66700.0
2005-10-31 10:30:00,30.79,30.8,30.62,30.71,105700.0,23.5845,23.5922,23.4543,23.5232,105700.0
2005-10-31 10:40:00,30.71,30.85,30.7,30.78,169100.0,23.5232,23.6304,23.5156,23.5768,169100.0
2005-10-31 10:50:00,30.77,30.77,30.55,30.55,56000.0,23.5692,23.5692,23.4007,23.4007,56000.0
2005-10-31 11:00:00,30.55,30.65,30.5,30.54,58300.0,23.4007,23.4773,23.3624,23.393,58300.0
2005-10-31 11:10:00,30.53,30.61,30.53,30.58,48700.0,23.3853,23.4466,23.3853,23.4236,48700.0
2005-10-31 11:20:00,30.58,30.62,30.52,30.62,48100.0,23.4236,23.4543,23.3777,23.4543,48100.0
2005-10-31 11:30:00,30.67,30.75,30.55,30.55,41700.0,23.4926,23.5539,23.4007,23.4007,41700.0
2005-10-31 11:40:00,30.55,30.56,30.45,30.46,38500.0,23.4007,23.4083,23.3241,23.3317,38500.0
2005-10-31 11:50:00,30.46,30.53,30.46,30.52,14200.0,23.3317,23.3853,23.3317,23.3777,14200.0
2005-10-31 12:00:00,30.51,30.66,30.5,30.62,26600.0,23.37,23.4849,23.3624,23.4543,26600.0
2005-10-31 12:10:00,30.61,30.61,30.43,30.43,36100.0,23.4466,23.4466,23.3087,23.3087,36100.0
2005-10-31 12:20:00,30.44,30.5,30.41,30.46,27000.0,23.3164,23.3624,23.2934,23.3317,27000.0
2005-10-31 12:30:00,30.46,30.46,30.4,30.41,69900.0,23.3317,23.3317,23.2858,23.2934,69900.0
2005-10-31 12:40:00,30.4,30.4,30.34,30.36,43200.0,23.2858,23.2858,23.2398,23.2551,43200.0
2005-10-31 12:50:00,30.36,30.43,30.36,30.42,73700.0,23.2551,23.3087,23.2551,23.3011,73700.0
2005-10-31 13:00:00,30.47,30.47,30.37,30.46,42200.0,23.3394,23.3394,23.2628,23.3317,42200.0
2005-10-31 13:10:00,30.46,30.52,30.43,30.46,32300.0,23.3317,23.3777,23.3087,23.3317,32300.0
2005-10-31 13:20:00,30.44,30.5,30.43,30.44,20600.0,23.3164,23.3624,23.3087,23.3164,20600.0
2005-10-31 13:30:00,30.44,30.5,30.39,30.47,26700.0,23.3164,23.3624,23.2781,23.3394,26700.0
2005-10-31 13:40:00,30.47,30.47,30.42,30.43,15900.0,23.3394,23.3394,23.3011,23.3087,15900.0
2005-10-31 13:50:00,30.43,30.54,30.43,30.48,35200.0,23.3087,23.393,23.3087,23.347,35200.0
2005-10-31 14:00:00,30.49,30.56,30.46,30.54,27400.0,23.3547,23.4083,23.3317,23.393,27400.0
2005-10-31 14:10:00,30.55,30.55,30.49,30.5,35300.0,23.4007,23.4007,23.3547,23.3624,35300.0
2005-10-31 14:20:00,30.51,30.51,30.42,30.45,40200.0,23.37,23.37,23.3011,23.3241,40200.0
2005-10-31 14:30:00,30.45,30.55,30.45,30.54,33000.0,23.3241,23.4007,23.3241,23.393,33000.0
2005-10-31 14:40:00,30.54,30.65,30.53,30.57,48100.0,23.393,23.4773,23.3853,23.416,48100.0
2005-10-31 14:50:00,30.59,30.66,30.57,30.62,58900.0,23.4313,23.4849,23.416,23.4543,58900.0
2005-10-31 15:00:00,30.63,30.72,30.61,30.7,63700.0,23.4619,23.5309,23.4466,23.5156,63700.0
2005-10-31 15:10:00,30.71,30.75,30.61,30.71,53900.0,23.5232,23.5539,23.4466,23.5232,53900.0
2005-10-31 15:20:00,30.7,30.75,30.65,30.75,68900.0,23.5156,23.5539,23.4773,23.5539,68900.0
2005-10-31 15:30:00,30.73,30.79,30.7,30.71,67500.0,23.5385,23.5845,23.5156,23.5232,67500.0
2005-10-31 15:40:00,30.71,30.82,30.7,30.81,147400.0,23.5232,23.6075,23.5156,23.5998,147400.0
2005-10-31 15:50:00,30.8,30.84,30.63,30.63,167100.0,23.5922,23.6228,23.4619,23.4619,167100.0
2005-11-01 09:30:00,30.61,30.61,30.23,30.5,92400.0,23.4466,23.4466,23.1555,23.3624,92400.0
2005-11-01 09:40:00,30.48,30.63,30.37,30.63,78600.0,23.347,23.4619,23.2628,23.4619,78600.0
2005-11-01 09:50:00,30.63,30.64,30.37,30.37,73900.0,23.4619,23.4696,23.2628,23.2628,73900.0
2005-11-01 10:00:00,30.38,30.78,30.34,30.78,101700.0,23.2704,23.5768,23.2398,23.5768,101700.0
2005-11-01 10:10:00,30.78,30.8,30.59,30.67,74100.0,23.5768,23.5922,23.4313,23.4926,74100.0
2005-11-01 10:20:00,30.69,30.75,30.63,30.72,64000.0,23.5079,23.5539,23.4619,23.5309,64000.0
2005-11-01 10:30:00,30.72,30.75,30.56,30.6,67100.0,23.5309,23.5539,23.4083,23.439,67100.0
2005-11-01 10:40:00,30.58,30.67,30.51,30.58,45100.0,23.4236,23.4926,23.37,23.4236,45100.0
2005-11-01 10:50:00,30.56,30.76,30.56,30.65,34100.0,23.4083,23.5615,23.4083,23.4773,34100.0
2005-11-01 11:00:00,30.66,30.66,30.55,30.62,33500.0,23.4849,23.4849,23.4007,23.4543,33500.0
2005-11-01 11:10:00,30.64,30.67,30.6,30.6,26200.0,23.4696,23.4926,23.439,23.439,26200.0
2005-11-01 11:20:00,30.6,30.64,30.56,30.63,27300.0,23.439,23.4696,23.4083,23.4619,27300.0
2005-11-01 11:30:00,30.63,30.63,30.52,30.56,45500.0,23.4619,23.4619,23.3777,23.4083,45500.0
2005-11-01 11:40:00,30.55,30.71,30.54,30.67,41300.0,23.4007,23.5232,23.393,23.4926,41300.0
2005-11-01 11:50:00,30.66,30.73,30.65,30.69,21900.0,23.4849,23.5385,23.4773,23.5079,21900.0
2005-11-01 12:00:00,30.71,30.72,30.63,30.67,24200.0,23.5232,23.5309,23.4619,23.4926,24200.0
2005-11-01 12:10:00,30.66,30.84,30.66,30.84,46100.0,23.4849,23.6228,23.4849,23.6228,46100.0
2005-11-01 12:20:00,30.84,30.87,30.79,30.79,25700.0,23.6228,23.6458,23.5845,23.5845,25700.0
2005-11-01 12:30:00,30.8,31.15,30.7,31.02,166000.0,23.5922,23.8602,23.5156,23.7607,166000.0
2005-11-01 12:40:00,31.12,31.3,30.8,30.83,182000.0,23.8373,23.9751,23.5922,23.6151,182000.0
2005-11-01 12:50:00,30.84,30.84,30.74,30.79,34900.0,23.6228,23.6228,23.5462,23.5845,34900.0
2005-11-01 13:00:00,30.81,30.81,30.75,30.81,42300.0,23.5998,23.5998,23.5539,23.5998,42300.0
2005-11-01 13:10:00,30.81,30.93,30.8,30.88,19000.0,23.5998,23.6917,23.5922,23.6534,19000.0
2005-11-01 13:20:00,30.88,30.89,30.81,30.88,41800.0,23.6534,23.6611,23.5998,23.6534,41800.0
2005-11-01 13:30:00,30.89,30.91,30.83,30.84,68300.0,23.6611,23.6764,23.6151,23.6228,68300.0
2005-11-01 13:40:00,30.84,30.93,30.83,30.92,148200.0,23.6228,23.6917,23.6151,23.6841,148200.0
2005-11-01 13:50:00,30.92,31.06,30.9,31.06,45500.0,23.6841,23.7913,23.6687,23.7913,45500.0
2005-11-01 14:00:00,31.05,31.07,30.99,31.0,53600.0,23.7836,23.799,23.7377,23.7453,53600.0
2005-11-01 14:10:00,31.0,31.13,30.91,31.12,69100.0,23.7453,23.8449,23.6764,23.8373,69100.0
2005-11-01 14:20:00,31.1,31.12,30.93,31.08,130300.0,23.8219,23.8373,23.6917,23.8066,130300.0
2005-11-01 14:30:00,31.08,31.31,31.08,31.18,129900.0,23.8066,23.9828,23.8066,23.8832,129900.0
2005-11-01 14:40:00,31.17,31.36,31.13,31.27,128700.0,23.8756,24.0211,23.8449,23.9522,128700.0
2005-11-01 14:50:00,31.27,31.31,31.18,31.18,100100.0,23.9522,23.9828,23.8832,23.8832,100100.0
2005-11-01 15:00:00,31.18,31.19,31.05,31.06,77500.0,23.8832,23.8909,23.7836,23.7913,77500.0
2005-11-01 15:10:00,31.06,31.14,31.0,31.1,71000.0,23.7913,23.8526,23.7453,23.8219,71000.0
2005-11-01 15:20:00,31.1,31.2,31.1,31.14,85800.0,23.8219,23.8985,23.8219,23.8526,85800.0
2005-11-01 15:30:00,31.14,31.25,31.13,31.19,84600.0,23.8526,23.9368,23.8449,23.8909,84600.0
2005-11-01 15:40:00,31.18,31.22,31.17,31.19,93100.0,23.8832,23.9139,23.8756,23.8909,93100.0
2005-11-01 15:50:00,31.19,31.27,31.16,31.16,163800.0,23.8909,23.9522,23.8679,23.8679,163800.0
2005-11-02 09:30:00,31.28,31.36,31.12,31.35,112600.0,23.9598,24.0211,23.8373,24.0134,112600.0
2005-11-02 09:40:00,31.35,31.52,31.35,31.51,143200.0,24.0134,24.1437,24.0134,24.136,143200.0
2005-11-02 09:50:00,31.54,31.81,31.49,31.8,103200.0,24.159,24.3658,24.1207,24.3581,103200.0
2005-11-02 10:00:00,31.81,32.2,31.69,32.06,177100.0,24.3658,24.6645,24.2739,24.5573,177100.0
2005-11-02 10:10:00,32.06,32.39,32.05,32.27,262400.0,24.5573,24.8101,24.5496,24.7181,262400.0
2005-11-02 10:20:00,32.3,32.4,32.25,32.36,104000.0,24.7411,24.8177,24.7028,24.7871,104000.0
2005-11-02 10:30:00,32.34,32.49,32.32,32.45,132900.0,24.7718,24.8867,24.7564,24.856,132900.0
2005-11-02 10:40:00,32.45,32.66,32.42,32.66,99700.0,24.856,25.0169,24.833,25.0169,99700.0
2005-11-02 10:50:00,32.66,32.77,32.59,32.74,92900.0,25.0169,25.1011,24.9633,25.0781,92900.0
2005-11-02 11:00:00,32.77,33.28,32.77,33.21,260900.0,25.1011,25.4918,25.1011,25.4382,260900.0
2005-11-02 11:10:00,33.2,33.2,33.0,33.08,198000.0,25.4305,25.4305,25.2773,25.3386,198000.0
2005-11-02 11:20:00,33.12,33.25,32.95,32.98,85800.0,25.3692,25.4688,25.239,25.262,85800.0
2005-11-02 11:30:00,32.98,33.04,32.92,32.95,99200.0,25.262,25.3079,25.216,25.239,99200.0
2005-11-02 11:40:00,32.94,32.99,32.81,32.83,102200.0,25.2313,25.2696,25.1318,25.1471,102200.0
2005-11-02 11:50:00,32.83,32.9,32.79,32.79,71100.0,25.1471,25.2007,25.1164,25.1164,71100.0
2005-11-02 12:00:00,32.79,32.79,32.67,32.73,78900.0,25.1164,25.1164,25.0245,25.0705,78900.0
2005-11-02 12:10:00,32.73,32.75,32.51,32.52,67000.0,25.0705,25.0858,24.902,24.9096,67000.0
2005-11-02 12:20:00,32.52,32.61,32.44,32.57,99100.0,24.9096,24.9786,24.8484,24.9479,99100.0
2005-11-02 12:30:00,32.56,32.65,32.49,32.58,55400.0,24.9403,25.0092,24.8867,24.9556,55400.0
2005-11-02 12:40:00,32.55,32.8,32.53,32.79,81000.0,24.9326,25.1241,24.9173,25.1164,81000.0
2005-11-02 12:50:00,32.79,32.87,32.66,32.74,57900.0,25.1164,25.1777,25.0169,25.0781,57900.0
2005-11-02 13:00:00,32.74,32.82,32.7,32.77,30000.0,25.0781,25.1394,25.0475,25.1011,30000.0
2005-11-02 13:10:00,32.79,32.82,32.71,32.72,38000.0,25.1164,25.1394,25.0552,25.0628,38000.0
2005-11-02 13:20:00,32.73,32.8,32.71,32.77,26600.0,25.0705,25.1241,25.0552,25.1011,26600.0
2005-11-02 13:30:00,32.78,32.9,32.78,32.8,65700.0,25.1088,25.2007,25.1088,25.1241,65700.0
2005-11-02 13:40:00,32.81,32.88,32.79,32.84,30900.0,25.1318,25.1854,25.1164,25.1547,30900.0
2005-11-02 13:50:00,32.84,32.98,32.82,32.9,41000.0,25.1547,25.262,25.1394,25.2007,41000.0
2005-11-02 14:00:00,32.9,33.03,32.87,32.88,79200.0,25.2007,25.3003,25.1777,25.1854,79200.0
2005-11-02 14:10:00,32.89,33.01,32.88,32.96,44800.0,25.193,25.285,25.1854,25.2467,44800.0
2005-11-02 14:20:00,32.98,33.13,32.96,33.07,65800.0,25.262,25.3769,25.2467,25.3309,65800.0
2005-11-02 14:30:00,33.05,33.13,33.0,33.09,66700.0,25.3156,25.3769,25.2773,25.3462,66700.0
2005-11-02 14:40:00,33.1,33.1,33.0,33.07,56400.0,25.3539,25.3539,25.2773,25.3309,56400.0
2005-11-02 14:50:00,33.06,33.1,33.02,33.07,88500.0,25.3233,25.3539,25.2926,25.3309,88500.0
2005-11-02 15:00:00,33.07,33.09,32.95,32.97,119400.0,25.3309,25.3462,25.239,25.2543,119400.0
2005-11-02 15:10:00,32.98,33.08,32.96,33.0,136300.0,25.262,25.3386,25.2467,25.2773,136300.0
2005-11-02 15:20:00,33.0,33.05,32.97,33.01,131400.0,25.2773,25.3156,25.2543,25.285,131400.0
2005-11-02 15:30:00,33.01,33.02,32.85,32.86,219300.0,25.285,25.2926,25.1624,25.1701,219300.0
2005-11-02 15:40:00,32.87,32.87,32.74,32.75,150000.0,25.1777,25.1777,25.0781,25.0858,150000.0
2005-11-02 15:50:00,32.76,33.0,32.74,33.0,479700.0,25.0935,25.2773,25.0781,25.2773,479700.0
2005-11-03 09:30:00,34.4,34.4,34.02,34.14,149500.0,26.3497,26.3497,26.0586,26.1505,149500.0
2005-11-03 09:40:00,34.01,34.1,33.99,34.03,259300.0,26.0509,26.1199,26.0356,26.0663,259300.0
2005-11-03 09:50:00,34.08,34.13,34.01,34.11,161300.0,26.1046,26.1429,26.0509,26.1275,161300.0
2005-11-03 10:00:00,34.09,34.98,34.09,34.68,418700.0,26.1122,26.7939,26.1122,26.5641,418700.0
2005-11-03 10:10:00,34.69,34.7,34.4,34.45,207500.0,26.5718,26.5795,26.3497,26.388,207500.0
2005-11-03 10:20:00,34.44,34.47,34.0,34.01,196900.0,26.3803,26.4033,26.0433,26.0509,196900.0
2005-11-03 10:30:00,34.0,34.07,33.86,34.02,183300.0,26.0433,26.0969,25.936,26.0586,183300.0
2005-11-03 10:40:00,34.01,34.17,34.0,34.07,131400.0,26.0509,26.1735,26.0433,26.0969,131400.0
2005-11-03 10:50:00,34.09,34.09,33.99,34.03,224400.0,26.1122,26.1122,26.0356,26.0663,224400.0
2005-11-03 11:00:00,34.03,34.05,34.0,34.01,168500.0,26.0663,26.0816,26.0433,26.0509,168500.0
2005-11-03 11:10:00,34.0,34.01,33.87,33.88,215700.0,26.0433,26.0509,25.9437,25.9514,215700.0
2005-11-03 11:20:00,33.85,33.85,33.6,33.68,146200.0,25.9284,25.9284,25.7369,25.7982,146200.0
2005-11-03 11:30:00,33.67,33.8,33.58,33.73,131500.0,25.7905,25.8901,25.7216,25.8365,131500.0
2005-11-03 11:40:00,33.72,33.92,33.72,33.91,110200.0,25.8288,25.982,25.8288,25.9743,110200.0
2005-11-03 11:50:00,33.91,33.99,33.84,33.88,106200.0,25.9743,26.0356,25.9207,25.9514,106200.0
2005-11-03 12:00:00,33.88,33.92,33.86,33.87,149800.0,25.9514,25.982,25.936,25.9437,149800.0
2005-11-03 12:10:00,33.87,33.99,33.87,33.98,64900.0,25.9437,26.0356,25.9437,26.028,64900.0
2005-11-03 12:20:00,33.96,34.03,33.96,34.03,67800.0,26.0126,26.0663,26.0126,26.0663,67800.0
2005-11-03 12:30:00,34.03,34.1,34.02,34.04,102400.0,26.0663,26.1199,26.0586,26.0739,102400.0
2005-11-03 12:40:00,34.04,34.08,34.02,34.08,69900.0,26.0739,26.1046,26.0586,26.1046,69900.0
2005-11-03 12:50:00,34.08,34.1,34.01,34.08,105500.0,26.1046,26.1199,26.0509,26.1046,105500.0
2005-11-03 13:00:00,34.09,34.1,34.02,34.07,227000.0,26.1122,26.1199,26.0586,26.0969,227000.0
2005-11-03 13:10:00,34.06,34.08,34.04,34.04,63000.0,26.0892,26.1046,26.0739,26.0739,63000.0
2005-11-03 13:20:00,34.04,34.08,34.02,34.06,60200.0,26.0739,26.1046,26.0586,26.0892,60200.0
2005-11-03 13:30:00,34.06,34.11,34.0,34.0,101100.0,26.0892,26.1275,26.0433,26.0433,101100.0
2005-11-03 13:40:00,34.0,34.01,33.88,33.92,138400.0,26.0433,26.0509,25.9514,25.982,138400.0
2005-11-03 13:50:00,33.91,33.92,33.75,33.81,62500.0,25.9743,25.982,25.8518,25.8977,62500.0
2005-11-03 14:00:00,33.8,33.87,33.72,33.73,362400.0,25.8901,25.9437,25.8288,25.8365,362400.0
2005-11-03 14:10:00,33.73,33.77,33.7,33.76,212100.0,25.8365,25.8671,25.8135,25.8594,212100.0
2005-11-03 14:20:00,33.75,33.79,33.73,33.75,125100.0,25.8518,25.8824,25.8365,25.8518,125100.0
2005-11-03 14:30:00,33.75,33.75,33.53,33.53,91700.0,25.8518,25.8518,25.6833,25.6833,91700.0
2005-11-03 14:40:00,33.53,33.6,33.46,33.52,108600.0,25.6833,25.7369,25.6297,25.6756,108600.0
2005-11-03 14:50:00,33.51,33.52,33.35,33.39,137000.0,25.668,25.6756,25.5454,25.576,137000.0
2005-11-03 15:00:00,33.38,33.41,33.3,33.3,189800.0,25.5684,25.5914,25.5071,25.5071,189800.0
2005-11-03 15:10:00,33.29,33.29,33.07,33.07,121800.0,25.4994,25.4994,25.3309,25.3309,121800.0
2005-11-03 15:20:00,33.09,33.2,32.94,33.15,232000.0,25.3462,25.4305,25.2313,25.3922,232000.0
2005-11-03 15:30:00,33.15,33.48,33.12,33.19,111800.0,25.3922,25.645,25.3692,25.4228,111800.0
2005-11-03 15:40:00,33.19,33.52,33.19,33.45,276300.0,25.4228,25.6756,25.4228,25.622,276300.0
2005-11-03 15:50:00,33.45,33.47,33.38,33.38,188200.0,25.622,25.6373,25.5684,25.5684,188200.0
2005-11-04 09:30:00,33.43,33.79,33.25,33.78,142500.0,25.6067,25.8824,25.4688,25.8748,142500.0
2005-11-04 09:40:00,33.78,33.8,33.39,33.56,80400.0,25.8748,25.8901,25.576,25.7063,80400.0
2005-11-04 09:50:00,33.58,33.65,33.45,33.54,121600.0,25.7216,25.7752,25.622,25.6909,121600.0
2005-11-04 10:00:00,33.57,33.76,33.56,33.65,134000.0,25.7139,25.8594,25.7063,25.7752,134000.0
2005-11-04 10:10:00,33.65,33.68,33.41,33.42,166200.0,25.7752,25.7982,25.5914,25.599,166200.0
2005-11-04 10:20:00,33.43,33.56,33.32,33.45,126000.0,25.6067,25.7063,25.5224,25.622,126000.0
2005-11-04 10:30:00,33.45,33.45,32.96,32.96,95500.0,25.622,25.622,25.2467,25.2467,95500.0
2005-11-04 10:40:00,32.95,33.12,32.9,32.94,137500.0,25.239,25.3692,25.2007,25.2313,137500.0
2005-11-04 10:50:00,32.95,33.05,32.9,33.03,211500.0,25.239,25.3156,25.2007,25.3003,211500.0
2005-11-04 11:00:00,33.05,33.19,33.05,33.15,101200.0,25.3156,25.4228,25.3156,25.3922,101200.0
2005-11-04 11:10:00,33.15,33.15,32.93,33.11,112400.0,25.3922,25.3922,25.2237,25.3616,112400.0
2005-11-04 11:20:00,33.11,33.24,33.09,33.12,52200.0,25.3616,25.4611,25.3462,25.3692,52200.0
2005-11-04 11:30:00,33.12,33.2,32.95,32.98,73300.0,25.3692,25.4305,25.239,25.262,73300.0
2005-11-04 11:40:00,32.99,33.21,32.99,33.2,23100.0,25.2696,25.4382,25.2696,25.4305,23100.0
2005-11-04 11:50:00,33.17,33.19,33.04,33.05,18000.0,25.4075,25.4228,25.3079,25.3156,18000.0
2005-11-04 12:00:00,33.06,33.18,33.0,33.17,15200.0,25.3233,25.4152,25.2773,25.4075,15200.0
2005-11-04 12:10:00,33.14,33.25,33.14,33.14,34900.0,25.3845,25.4688,25.3845,25.3845,34900.0
2005-11-04 12:20:00,33.13,33.3,33.11,33.29,30100.0,25.3769,25.5071,25.3616,25.4994,30100.0
2005-11-04 12:30:00,33.3,33.38,33.27,33.38,56600.0,25.5071,25.5684,25.4841,25.5684,56600.0
2005-11-04 12:40:00,33.38,33.48,33.38,33.4,48500.0,25.5684,25.645,25.5684,25.5837,48500.0
2005-11-04 12:50:00,33.38,33.57,33.38,33.44,49900.0,25.5684,25.7139,25.5684,25.6143,49900.0
2005-11-04 13:00:00,33.44,33.53,33.37,33.53,47100.0,25.6143,25.6833,25.5607,25.6833,47100.0
2005-11-04 13:10:00,33.51,33.53,33.33,33.35,33800.0,25.668,25.6833,25.5301,25.5454,33800.0
2005-11-04 13:20:00,33.38,33.41,33.27,33.3,37700.0,25.5684,25.5914,25.4841,25.5071,37700.0
2005-11-04 13:30:00,33.3,33.47,33.3,33.41,29300.0,25.5071,25.6373,25.5071,25.5914,29300.0
2005-11-04 13:40:00,33.4,33.41,33.25,33.26,52600.0,25.5837,25.5914,25.4688,25.4765,52600.0
2005-11-04 13:50:00,33.26,33.34,33.25,33.26,23000.0,25.4765,25.5377,25.4688,25.4765,23000.0
2005-11-04 14:00:00,33.25,33.28,33.2,33.28,24300.0,25.4688,25.4918,25.4305,25.4918,24300.0
2005-11-04 14:10:00,33.3,33.3,33.2,33.22,27200.0,25.5071,25.5071,25.4305,25.4458,27200.0
2005-11-04 14:20:00,33.22,33.35,33.22,33.33,27000.0,25.4458,25.5454,25.4458,25.5301,27000.0
2005-11-04 14:30:00,33.32,33.42,33.32,33.4,51900.0,25.5224,25.599,25.5224,25.5837,51900.0
2005-11-04 14:40:00,33.4,33.44,33.37,33.41,60100.0,25.5837,25.6143,25.5607,25.5914,60100.0
2005-11-04 14:50:00,33.41,33.51,33.39,33.5,64100.0,25.5914,25.668,25.576,25.6603,64100.0
2005-11-04 15:00:00,33.5,33.5,33.44,33.45,65800.0,25.6603,25.6603,25.6143,25.622,65800.0
2005-11-04 15:10:00,33.45,33.47,33.29,33.3,91300.0,25.622,25.6373,25.4994,25.5071,91300.0
2005-11-04 15:20:00,33.3,33.4,33.25,33.31,143300.0,25.5071,25.5837,25.4688,25.5148,143300.0
2005-11-04 15:30:00,33.3,33.34,33.11,33.14,198100.0,25.5071,25.5377,25.3616,25.3845,198100.0
2005-11-04 15:40:00,33.15,33.25,33.14,33.17,176000.0,25.3922,25.4688,25.3845,25.4075,176000.0
2005-11-04 15:50:00,33.17,33.3,33.15,33.15,324800.0,25.4075,25.5071,25.3922,25.3922,324800.0
2005-11-07 09:30:00,33.3,33.42,33.27,33.33,67600.0,25.5071,25.599,25.4841,25.5301,67600.0
2005-11-07 09:40:00,33.33,33.33,33.11,33.27,41300.0,25.5301,25.5301,25.3616,25.4841,41300.0
2005-11-07 09:50:00,33.28,33.29,32.94,33.06,56700.0,25.4918,25.4994,25.2313,25.3233,56700.0
2005-11-07 10:00:00,33.08,33.1,32.93,33.03,61400.0,25.3386,25.3539,25.2237,25.3003,61400.0
2005-11-07 10:10:00,33.03,33.11,32.83,32.99,54000.0,25.3003,25.3616,25.1471,25.2696,54000.0
2005-11-07 10:20:00,32.94,33.18,32.84,33.05,43100.0,25.2313,25.4152,25.1547,25.3156,43100.0
2005-11-07 10:30:00,33.02,33.09,32.89,32.89,57200.0,25.2926,25.3462,25.193,25.193,57200.0
2005-11-07 10:40:00,32.89,33.06,32.83,33.01,31700.0,25.193,25.3233,25.1471,25.285,31700.0
2005-11-07 10:50:00,33.02,33.29,33.01,33.29,49600.0,25.2926,25.4994,25.285,25.4994,49600.0
2005-11-07 11:00:00,33.29,33.4,33.08,33.09,60600.0,25.4994,25.5837,25.3386,25.3462,60600.0
2005-11-07 11:10:00,33.04,33.31,33.0,33.25,142200.0,25.3079,25.5148,25.2773,25.4688,142200.0
2005-11-07 11:20:00,33.24,33.28,33.13,33.28,25800.0,25.4611,25.4918,25.3769,25.4918,25800.0
2005-11-07 11:30:00,33.3,33.37,33.21,33.36,26900.0,25.5071,25.5607,25.4382,25.5531,26900.0
2005-11-07 11:40:00,33.35,33.73,33.31,33.58,43300.0,25.5454,25.8365,25.5148,25.7216,43300.0
2005-11-07 11:50:00,33.58,33.68,33.47,33.53,53100.0,25.7216,25.7982,25.6373,25.6833,53100.0
2005-11-07 12:00:00,33.54,33.68,33.5,33.63,34900.0,25.6909,25.7982,25.6603,25.7599,34900.0
2005-11-07 12:10:00,33.63,33.65,33.43,33.54,44600.0,25.7599,25.7752,25.6067,25.6909,44600.0
2005-11-07 12:20:00,33.53,33.58,33.5,33.5,50300.0,25.6833,25.7216,25.6603,25.6603,50300.0
2005-11-07 12:30:00,33.51,33.55,33.47,33.54,36800.0,25.668,25.6986,25.6373,25.6909,36800.0
2005-11-07 12:40:00,33.53,33.55,33.47,33.48,30300.0,25.6833,25.6986,25.6373,25.645,30300.0
2005-11-07 12:50:00,33.48,33.5,33.44,33.49,19100.0,25.645,25.6603,25.6143,25.6526,19100.0
2005-11-07 13:00:00,33.49,33.5,33.46,33.49,24800.0,25.6526,25.6603,25.6297,25.6526,24800.0
2005-11-07 13:10:00,33.49,33.57,33.47,33.56,35700.0,25.6526,25.7139,25.6373,25.7063,35700.0
2005-11-07 13:20:00,33.56,33.75,33.56,33.65,52200.0,25.7063,25.8518,25.7063,25.7752,52200.0
2005-11-07 13:30:00,33.63,33.64,33.52,33.58,38300.0,25.7599,25.7675,25.6756,25.7216,38300.0
2005-11-07 13:40:00,33.6,33.66,33.57,33.61,71600.0,25.7369,25.7829,25.7139,25.7446,71600.0
2005-11-07 13:50:00,33.62,33.68,33.59,33.67,38600.0,25.7522,25.7982,25.7292,25.7905,38600.0
2005-11-07 14:00:00,33.66,33.77,33.56,33.77,47200.0,25.7829,25.8671,25.7063,25.8671,47200.0
2005-11-07 14:10:00,33.76,33.8,33.72,33.75,46400.0,25.8594,25.8901,25.8288,25.8518,46400.0
2005-11-07 14:20:00,33.75,33.8,33.69,33.8,69400.0,25.8518,25.8901,25.8058,25.8901,69400.0
2005-11-07 14:30:00,33.8,33.93,33.8,33.89,70300.0,25.8901,25.9897,25.8901,25.959,70300.0
2005-11-07 14:40:00,33.9,34.0,33.88,33.99,58200.0,25.9667,26.0433,25.9514,26.0356,58200.0
2005-11-07 14:50:00,33.99,33.99,33.92,33.94,50000.0,26.0356,26.0356,25.982,25.9973,50000.0
2005-11-07 15:00:00,33.94,33.94,33.75,33.79,49400.0,25.9973,25.9973,25.8518,25.8824,49400.0
2005-11-07 15:10:00,33.79,33.83,33.73,33.76,55100.0,25.8824,25.9131,25.8365,25.8594,55100.0
2005-11-07 15:20:00,33.74,33.79,33.7,33.78,45300.0,25.8441,25.8824,25.8135,25.8748,45300.0
2005-11-07 15:30:00,33.78,33.84,33.76,33.78,104100.0,25.8748,25.9207,25.8594,25.8748,104100.0
2005-11-07 15:40:00,33.78,33.82,33.69,33.77,71000.0,25.8748,25.9054,25.8058,25.8671,71000.0
2005-11-07 15:50:00,33.76,33.8,33.75,33.79,113300.0,25.8594,25.8901,25.8518,25.8824,113300.0
2005-11-08 09:30:00,30.1,31.45,30.1,30.5,14300.0,23.056,24.09,23.056,23.3624,14300.0
2005-11-08 09:40:00,30.45,31.45,30.45,31.14,606700.0,23.3241,24.09,23.3241,23.8526,606700.0
2005-11-08 09:50:00,31.12,31.18,30.86,30.87,502300.0,23.8373,23.8832,23.6381,23.6458,502300.0
2005-11-08 10:00:00,30.87,31.06,30.79,30.89,290400.0,23.6458,23.7913,23.5845,23.6611,290400.0
2005-11-08 10:10:00,30.9,31.36,30.9,31.2,359100.0,23.6687,24.0211,23.6687,23.8985,359100.0
2005-11-08 10:20:00,31.21,31.25,30.99,31.07,490400.0,23.9062,23.9368,23.7377,23.799,490400.0
2005-11-08 10:30:00,31.07,31.2,31.05,31.06,216900.0,23.799,23.8985,23.7836,23.7913,216900.0
2005-11-08 10:40:00,31.07,31.15,31.06,31.07,81900.0,23.799,23.8602,23.7913,23.799,81900.0
2005-11-08 10:50:00,31.08,31.15,31.01,31.1,80600.0,23.8066,23.8602,23.753,23.8219,80600.0
2005-11-08 11:00:00,31.1,31.15,31.0,31.02,158800.0,23.8219,23.8602,23.7453,23.7607,158800.0
2005-11-08 11:10:00,31.01,31.1,31.01,31.09,153000.0,23.753,23.8219,23.753,23.8143,153000.0
2005-11-08 11:20:00,31.09,31.1,31.0,31.02,89100.0,23.8143,23.8219,23.7453,23.7607,89100.0
2005-11-08 11:30:00,31.01,31.09,30.97,31.05,144400.0,23.753,23.8143,23.7224,23.7836,144400.0
2005-11-08 11:40:00,31.05,31.1,31.0,31.1,61400.0,23.7836,23.8219,23.7453,23.8219,61400.0
2005-11-08 11:50:00,31.09,31.16,31.07,31.1,183800.0,23.8143,23.8679,23.799,23.8219,183800.0
2005-11-08 12:00:00,31.12,31.14,31.08,31.09,93200.0,23.8373,23.8526,23.8066,23.8143,93200.0
2005-11-08 12:10:00,31.11,31.12,31.04,31.05,46200.0,23.8296,23.8373,23.776,23.7836,46200.0
2005-11-08 12:20:00,31.06,31.1,31.03,31.07,71100.0,23.7913,23.8219,23.7683,23.799,71100.0
2005-11-08 12:30:00,31.07,31.09,31.04,31.06,57800.0,23.799,23.8143,23.776,23.7913,57800.0
2005-11-08 12:40:00,31.07,31.08,31.0,31.03,46600.0,23.799,23.8066,23.7453,23.7683,46600.0
2005-11-08 12:50:00,31.03,31.05,30.99,31.03,140300.0,23.7683,23.7836,23.7377,23.7683,140300.0
2005-11-08 13:00:00,31.02,31.05,31.0,31.01,33000.0,23.7607,23.7836,23.7453,23.753,33000.0
2005-11-08 13:10:00,31.0,31.01,30.97,31.0,81300.0,23.7453,23.753,23.7224,23.7453,81300.0
2005-11-08 13:20:00,30.99,31.02,30.97,31.02,49900.0,23.7377,23.7607,23.7224,23.7607,49900.0
2005-11-08 13:30:00,31.02,31.03,30.89,30.89,73100.0,23.7607,23.7683,23.6611,23.6611,73100.0
2005-11-08 13:40:00,30.89,30.92,30.85,30.92,77500.0,23.6611,23.6841,23.6304,23.6841,77500.0
2005-11-08 13:50:00,30.92,31.0,30.87,30.99,128400.0,23.6841,23.7453,23.6458,23.7377,128400.0
2005-11-08 14:00:00,30.98,31.01,30.97,30.97,120200.0,23.73,23.753,23.7224,23.7224,120200.0
2005-11-08 14:10:00,30.97,31.0,30.94,30.97,53100.0,23.7224,23.7453,23.6994,23.7224,53100.0
2005-11-08 14:20:00,30.98,30.99,30.92,30.94,52300.0,23.73,23.7377,23.6841,23.6994,52300.0
2005-11-08 14:30:00,30.94,30.94,30.87,30.89,72300.0,23.6994,23.6994,23.6458,23.6611,72300.0
2005-11-08 14:40:00,30.89,30.89,30.85,30.88,131200.0,23.6611,23.6611,23.6304,23.6534,131200.0
2005-11-08 14:50:00,30.89,30.89,30.81,30.83,148500.0,23.6611,23.6611,23.5998,23.6151,148500.0
2005-11-08 15:00:00,30.84,30.85,30.64,30.64,164100.0,23.6228,23.6304,23.4696,23.4696,164100.0
2005-11-08 15:10:00,30.63,30.65,30.49,30.51,429500.0,23.4619,23.4773,23.3547,23.37,429500.0
2005-11-08 15:20:00,30.51,30.73,30.45,30.65,226800.0,23.37,23.5385,23.3241,23.4773,226800.0
2005-11-08 15:30:00,30.65,30.66,30.55,30.56,125900.0,23.4773,23.4849,23.4007,23.4083,125900.0
2005-11-08 15:40:00,30.56,30.57,30.46,30.47,321300.0,23.4083,23.416,23.3317,23.3394,321300.0
2005-11-08 15:50:00,30.49,30.61,30.47,30.55,423700.0,23.3547,23.4466,23.3394,23.4007,423700.0
2005-11-09 09:30:00,31.2,31.2,31.0,31.01,131800.0,23.8985,23.8985,23.7453,23.753,131800.0
2005-11-09 09:40:00,31.01,31.31,31.0,31.17,221400.0,23.753,23.9828,23.7453,23.8756,221400.0
2005-11-09 09:50:00,31.12,31.2,30.9,31.05,242000.0,23.8373,23.8985,23.6687,23.7836,242000.0
2005-11-09 10:00:00,31.04,31.05,30.79,30.86,143800.0,23.776,23.7836,23.5845,23.6381,143800.0
2005-11-09 10:10:00,30.88,30.92,30.77,30.89,149900.0,23.6534,23.6841,23.5692,23.6611,149900.0
2005-11-09 10:20:00,30.89,30.89,30.56,30.68,222200.0,23.6611,23.6611,23.4083,23.5002,222200.0
2005-11-09 10:30:00,30.7,30.75,30.55,30.59,221500.0,23.5156,23.5539,23.4007,23.4313,221500.0
2005-11-09 10:40:00,30.58,30.61,30.42,30.61,145100.0,23.4236,23.4466,23.3011,23.4466,145100.0
2005-11-09 10:50:00,30.61,30.64,30.45,30.61,63600.0,23.4466,23.4696,23.3241,23.4466,63600.0
2005-11-09 11:00:00,30.58,30.66,30.51,30.55,76300.0,23.4236,23.4849,23.37,23.4007,76300.0
2005-11-09 11:10:00,30.53,30.59,30.46,30.56,67700.0,23.3853,23.4313,23.3317,23.4083,67700.0
2005-11-09 11:20:00,30.56,30.56,30.5,30.5,48100.0,23.4083,23.4083,23.3624,23.3624,48100.0
2005-11-09 11:30:00,30.51,30.64,30.5,30.64,76800.0,23.37,23.4696,23.3624,23.4696,76800.0
2005-11-09 11:40:00,30.66,30.66,30.52,30.52,37600.0,23.4849,23.4849,23.3777,23.3777,37600.0
2005-11-09 11:50:00,30.52,30.72,30.51,30.71,51000.0,23.3777,23.5309,23.37,23.5232,51000.0
2005-11-09 12:00:00,30.7,30.74,30.61,30.71,55500.0,23.5156,23.5462,23.4466,23.5232,55500.0
2005-11-09 12:10:00,30.7,30.79,30.61,30.64,71400.0,23.5156,23.5845,23.4466,23.4696,71400.0
2005-11-09 12:20:00,30.63,30.85,30.63,30.77,101100.0,23.4619,23.6304,23.4619,23.5692,101100.0
2005-11-09 12:30:00,30.74,30.85,30.65,30.85,45100.0,23.5462,23.6304,23.4773,23.6304,45100.0
2005-11-09 12:40:00,30.87,30.9,30.78,30.89,42900.0,23.6458,23.6687,23.5768,23.6611,42900.0
2005-11-09 12:50:00,30.87,30.96,30.8,30.96,43600.0,23.6458,23.7147,23.5922,23.7147,43600.0
2005-11-09 13:00:00,30.93,30.95,30.83,30.84,19000.0,23.6917,23.707,23.6151,23.6228,19000.0
2005-11-09 13:10:00,30.85,30.87,30.8,30.8,20700.0,23.6304,23.6458,23.5922,23.5922,20700.0
2005-11-09 13:20:00,30.8,30.85,30.76,30.77,18400.0,23.5922,23.6304,23.5615,23.5692,18400.0
2005-11-09 13:30:00,30.77,30.84,30.75,30.81,10600.0,23.5692,23.6228,23.5539,23.5998,10600.0
2005-11-09 13:40:00,30.81,30.83,30.76,30.76,13300.0,23.5998,23.6151,23.5615,23.5615,13300.0
2005-11-09 13:50:00,30.76,30.8,30.69,30.8,29700.0,23.5615,23.5922,23.5079,23.5922,29700.0
2005-11-09 14:00:00,30.8,30.86,30.72,30.81,34700.0,23.5922,23.6381,23.5309,23.5998,34700.0
2005-11-09 14:10:00,30.83,30.84,30.78,30.82,32400.0,23.6151,23.6228,23.5768,23.6075,32400.0
2005-11-09 14:20:00,30.8,30.82,30.73,30.77,21300.0,23.5922,23.6075,23.5385,23.5692,21300.0
2005-11-09 14:30:00,30.76,30.82,30.74,30.82,30800.0,23.5615,23.6075,23.5462,23.6075,30800.0
2005-11-09 14:40:00,30.8,30.85,30.73,30.74,20100.0,23.5922,23.6304,23.5385,23.5462,20100.0
2005-11-09 14:50:00,30.74,30.77,30.72,30.75,35700.0,23.5462,23.5692,23.5309,23.5539,35700.0
2005-11-09 15:00:00,30.75,30.75,30.71,30.72,42500.0,23.5539,23.5539,23.5232,23.5309,42500.0
2005-11-09 15:10:00,30.73,30.73,30.64,30.72,45500.0,23.5385,23.5385,23.4696,23.5309,45500.0
2005-11-09 15:20:00,30.72,30.76,30.7,30.72,42000.0,23.5309,23.5615,23.5156,23.5309,42000.0
2005-11-09 15:30:00,30.71,30.72,30.6,30.61,39400.0,23.5232,23.5309,23.439,23.4466,39400.0
2005-11-09 15:40:00,30.63,30.64,30.56,30.56,49300.0,23.4619,23.4696,23.4083,23.4083,49300.0
2005-11-09 15:50:00,30.57,30.68,30.54,30.6,82800.0,23.416,23.5002,23.393,23.439,82800.0
2005-11-10 09:30:00,30.76,31.0,30.66,30.67,140500.0,23.5615,23.7453,23.4849,23.4926,140500.0
2005-11-10 09:40:00,30.67,31.08,30.66,30.94,99400.0,23.4926,23.8066,23.4849,23.6994,99400.0
2005-11-10 09:50:00,30.95,31.04,30.72,30.75,107100.0,23.707,23.776,23.5309,23.5539,107100.0
2005-11-10 10:00:00,30.75,30.94,30.74,30.83,123400.0,23.5539,23.6994,23.5462,23.6151,123400.0
2005-11-10 10:10:00,30.83,30.87,30.7,30.71,44500.0,23.6151,23.6458,23.5156,23.5232,44500.0
2005-11-10 10:20:00,30.7,30.74,30.5,30.55,50700.0,23.5156,23.5462,23.3624,23.4007,50700.0
2005-11-10 10:30:00,30.55,30.78,30.55,30.65,51000.0,23.4007,23.5768,23.4007,23.4773,51000.0
2005-11-10 10:40:00,30.65,30.68,30.49,30.67,44000.0,23.4773,23.5002,23.3547,23.4926,44000.0
2005-11-10 10:50:00,30.66,30.77,30.61,30.76,24200.0,23.4849,23.5692,23.4466,23.5615,24200.0
2005-11-10 11:00:00,30.78,30.9,30.78,30.8,36000.0,23.5768,23.6687,23.5768,23.5922,36000.0
2005-11-10 11:10:00,30.8,30.89,30.76,30.81,56600.0,23.5922,23.6611,23.5615,23.5998,56600.0
2005-11-10 11:20:00,30.8,30.97,30.8,30.97,37100.0,23.5922,23.7224,23.5922,23.7224,37100.0
2005-11-10 11:30:00,30.97,30.98,30.84,30.87,59100.0,23.7224,23.73,23.6228,23.6458,59100.0
2005-11-10 11:40:00,30.88,30.94,30.86,30.86,43600.0,23.6534,23.6994,23.6381,23.6381,43600.0
2005-11-10 11:50:00,30.87,30.95,30.87,30.88,30300.0,23.6458,23.707,23.6458,23.6534,30300.0
2005-11-10 12:00:00,30.88,31.07,30.86,31.06,26600.0,23.6534,23.799,23.6381,23.7913,26600.0
2005-11-10 12:10:00,31.05,31.06,31.0,31.01,22000.0,23.7836,23.7913,23.7453,23.753,22000.0
2005-11-10 12:20:00,31.01,31.08,31.0,31.07,43600.0,23.753,23.8066,23.7453,23.799,43600.0
2005-11-10 12:30:00,31.06,31.1,31.05,31.08,41600.0,23.7913,23.8219,23.7836,23.8066,41600.0
2005-11-10 12:40:00,31.08,31.21,31.08,31.19,46300.0,23.8066,23.9062,23.8066,23.8909,46300.0
2005-11-10 12:50:00,31.18,31.2,31.11,31.13,34900.0,23.8832,23.8985,23.8296,23.8449,34900.0
2005-11-10 13:00:00,31.14,31.36,31.11,31.33,42700.0,23.8526,24.0211,23.8296,23.9981,42700.0
2005-11-10 13:10:00,31.34,31.44,31.31,31.39,47700.0,24.0058,24.0824,23.9828,24.0441,47700.0
2005-11-10 13:20:00,31.39,31.5,31.34,31.48,61900.0,24.0441,24.1283,24.0058,24.113,61900.0
2005-11-10 13:30:00,31.48,31.58,31.43,31.57,54600.0,24.113,24.1896,24.0747,24.182,54600.0
2005-11-10 13:40:00,31.58,31.74,31.55,31.65,81200.0,24.1896,24.3122,24.1666,24.2432,81200.0
2005-11-10 13:50:00,31.65,31.9,31.63,31.84,64900.0,24.2432,24.4347,24.2279,24.3888,64900.0
2005-11-10 14:00:00,31.85,31.88,31.77,31.79,56200.0,24.3964,24.4194,24.3352,24.3505,56200.0
2005-11-10 14:10:00,31.82,31.84,31.66,31.71,36600.0,24.3734,24.3888,24.2509,24.2892,36600.0
2005-11-10 14:20:00,31.71,31.84,31.66,31.81,41800.0,24.2892,24.3888,24.2509,24.3658,41800.0
2005-11-10 14:30:00,31.82,31.88,31.76,31.8,38000.0,24.3734,24.4194,24.3275,24.3581,38000.0
2005-11-10 14:40:00,31.8,31.8,31.69,31.72,29800.0,24.3581,24.3581,24.2739,24.2969,29800.0
2005-11-10 14:50:00,31.72,31.94,31.7,31.81,45500.0,24.2969,24.4654,24.2815,24.3658,45500.0
2005-11-10 15:00:00,31.83,31.9,31.78,31.84,56600.0,24.3811,24.4347,24.3428,24.3888,56600.0
2005-11-10 15:10:00,31.84,31.89,31.8,31.87,49800.0,24.3888,24.4271,24.3581,24.4117,49800.0
2005-11-10 15:20:00,31.88,31.94,31.77,31.93,156600.0,24.4194,24.4654,24.3352,24.4577,156600.0
2005-11-10 15:30:00,31.92,31.97,31.9,31.91,103200.0,24.45,24.4883,24.4347,24.4424,103200.0
2005-11-10 15:40:00,31.92,31.95,31.85,31.88,143100.0,24.45,24.473,24.3964,24.4194,143100.0
2005-11-10 15:50:00,31.89,32.07,31.86,32.03,193300.0,24.4271,24.5649,24.4041,24.5343,193300.0
2005-11-11 09:30:00,31.93,32.65,31.92,32.55,95200.0,24.4577,25.0092,24.45,24.9326,95200.0
2005-11-11 09:40:00,32.56,32.6,32.46,32.59,92300.0,24.9403,24.9709,24.8637,24.9633,92300.0
2005-11-11 09:50:00,32.59,32.98,32.52,32.93,129600.0,24.9633,25.262,24.9096,25.2237,129600.0
2005-11-11 10:00:00,32.92,32.95,32.61,32.63,102400.0,25.216,25.239,24.9786,24.9939,102400.0
2005-11-11 10:10:00,32.64,32.64,32.4,32.61,119600.0,25.0016,25.0016,24.8177,24.9786,119600.0
2005-11-11 10:20:00,32.61,32.85,32.41,32.44,92200.0,24.9786,25.1624,24.8254,24.8484,92200.0
2005-11-11 10:30:00,32.4,32.47,32.4,32.41,43100.0,24.8177,24.8713,24.8177,24.8254,43100.0
2005-11-11 10:40:00,32.41,32.54,32.38,32.51,73500.0,24.8254,24.925,24.8024,24.902,73500.0
2005-11-11 10:50:00,32.5,32.56,32.45,32.45,35500.0,24.8943,24.9403,24.856,24.856,35500.0
2005-11-11 11:00:00,32.45,32.57,32.43,32.51,57500.0,24.856,24.9479,24.8407,24.902,57500.0
2005-11-11 11:10:00,32.51,32.52,32.45,32.48,56800.0,24.902,24.9096,24.856,24.879,56800.0
2005-11-11 11:20:00,32.51,32.54,32.46,32.46,51700.0,24.902,24.925,24.8637,24.8637,51700.0
2005-11-11 11:30:00,32.46,32.46,32.35,32.4,50500.0,24.8637,24.8637,24.7794,24.8177,50500.0
2005-11-11 11:40:00,32.37,32.42,32.27,32.27,47800.0,24.7947,24.833,24.7181,24.7181,47800.0
2005-11-11 11:50:00,32.3,32.39,32.26,32.39,57100.0,24.7411,24.8101,24.7105,24.8101,57100.0
2005-11-11 12:00:00,32.38,32.38,32.29,32.31,38100.0,24.8024,24.8024,24.7335,24.7488,38100.0
2005-11-11 12:10:00,32.32,32.32,32.29,32.29,27600.0,24.7564,24.7564,24.7335,24.7335,27600.0
2005-11-11 12:20:00,32.29,32.29,32.25,32.25,31300.0,24.7335,24.7335,24.7028,24.7028,31300.0
2005-11-11 12:30:00,32.25,32.29,32.24,32.27,32600.0,24.7028,24.7335,24.6952,24.7181,32600.0
2005-11-11 12:40:00,32.26,32.26,32.16,32.16,29100.0,24.7105,24.7105,24.6339,24.6339,29100.0
2005-11-11 12:50:00,32.17,32.18,32.16,32.16,38200.0,24.6415,24.6492,24.6339,24.6339,38200.0
2005-11-11 13:00:00,32.16,32.21,32.16,32.2,34100.0,24.6339,24.6722,24.6339,24.6645,34100.0
2005-11-11 13:10:00,32.19,32.2,32.13,32.13,33200.0,24.6569,24.6645,24.6109,24.6109,33200.0
2005-11-11 13:20:00,32.12,32.22,32.07,32.2,51100.0,24.6032,24.6798,24.5649,24.6645,51100.0
2005-11-11 13:30:00,32.18,32.18,32.08,32.08,21600.0,24.6492,24.6492,24.5726,24.5726,21600.0
2005-11-11 13:40:00,32.08,32.21,32.07,32.16,25300.0,24.5726,24.6722,24.5649,24.6339,25300.0
2005-11-11 13:50:00,32.16,32.16,32.02,32.07,35900.0,24.6339,24.6339,24.5266,24.5649,35900.0
2005-11-11 14:00:00,32.07,32.1,31.93,31.94,81700.0,24.5649,24.5879,24.4577,24.4654,81700.0
2005-11-11 14:10:00,31.95,32.16,31.95,32.09,71200.0,24.473,24.6339,24.473,24.5803,71200.0
2005-11-11 14:20:00,32.09,32.33,32.06,32.3,95800.0,24.5803,24.7641,24.5573,24.7411,95800.0
2005-11-11 14:30:00,32.31,32.34,32.25,32.3,59000.0,24.7488,24.7718,24.7028,24.7411,59000.0
2005-11-11 14:40:00,32.31,32.44,32.3,32.38,78700.0,24.7488,24.8484,24.7411,24.8024,78700.0
2005-11-11 14:50:00,32.36,32.39,32.32,32.34,44400.0,24.7871,24.8101,24.7564,24.7718,44400.0
2005-11-11 15:00:00,32.34,32.45,32.31,32.41,112100.0,24.7718,24.856,24.7488,24.8254,112100.0
2005-11-11 15:10:00,32.4,32.48,32.4,32.42,89300.0,24.8177,24.879,24.8177,24.833,89300.0
2005-11-11 15:20:00,32.43,32.5,32.39,32.4,95400.0,24.8407,24.8943,24.8101,24.8177,95400.0
2005-11-11 15:30:00,32.41,32.49,32.25,32.45,146900.0,24.8254,24.8867,24.7028,24.856,146900.0
2005-11-11 15:40:00,32.45,32.65,32.44,32.62,147500.0,24.856,25.0092,24.8484,24.9862,147500.0
2005-11-11 15:50:00,32.63,32.63,32.53,32.54,120900.0,24.9939,24.9939,24.9173,24.925,120900.0
2005-11-14 09:30:00,32.47,32.5,32.24,32.42,80700.0,24.8713,24.8943,24.6952,24.833,80700.0
2005-11-14 09:40:00,32.44,32.7,32.43,32.53,59400.0,24.8484,25.0475,24.8407,24.9173,59400.0
2005-11-14 09:50:00,32.52,32.58,32.39,32.51,106500.0,24.9096,24.9556,24.8101,24.902,106500.0
2005-11-14 10:00:00,32.59,32.64,32.48,32.53,49900.0,24.9633,25.0016,24.879,24.9173,49900.0
2005-11-14 10:10:00,32.52,32.53,32.46,32.51,37700.0,24.9096,24.9173,24.8637,24.902,37700.0
2005-11-14 10:20:00,32.49,32.51,32.45,32.48,32100.0,24.8867,24.902,24.856,24.879,32100.0
2005-11-14 10:30:00,32.48,32.59,32.46,32.56,40400.0,24.879,24.9633,24.8637,24.9403,40400.0
2005-11-14 10:40:00,32.56,32.7,32.56,32.64,74300.0,24.9403,25.0475,24.9403,25.0016,74300.0
2005-11-14 10:50:00,32.67,32.67,32.48,32.53,39300.0,25.0245,25.0245,24.879,24.9173,39300.0
2005-11-14 11:00:00,32.48,32.55,32.45,32.46,56300.0,24.879,24.9326,24.856,24.8637,56300.0
2005-11-14 11:10:00,32.46,32.57,32.41,32.52,74500.0,24.8637,24.9479,24.8254,24.9096,74500.0
2005-11-14 11:20:00,32.48,32.51,32.4,32.45,64000.0,24.879,24.902,24.8177,24.856,64000.0
2005-11-14 11:30:00,32.44,32.48,32.38,32.4,93800.0,24.8484,24.879,24.8024,24.8177,93800.0
2005-11-14 11:40:00,32.39,32.43,32.29,32.31,39700.0,24.8101,24.8407,24.7335,24.7488,39700.0
2005-11-14 11:50:00,32.3,32.35,32.26,32.35,37400.0,24.7411,24.7794,24.7105,24.7794,37400.0
2005-11-14 12:00:00,32.37,32.4,32.29,32.4,36400.0,24.7947,24.8177,24.7335,24.8177,36400.0
2005-11-14 12:10:00,32.39,32.39,32.29,32.35,26400.0,24.8101,24.8101,24.7335,24.7794,26400.0
2005-11-14 12:20:00,32.37,32.4,32.22,32.24,29800.0,24.7947,24.8177,24.6798,24.6952,29800.0
2005-11-14 12:30:00,32.25,32.25,32.16,32.22,36500.0,24.7028,24.7028,24.6339,24.6798,36500.0
2005-11-14 12:40:00,32.22,32.23,32.13,32.13,24700.0,24.6798,24.6875,24.6109,24.6109,24700.0
2005-11-14 12:50:00,32.13,32.33,32.12,32.15,25200.0,24.6109,24.7641,24.6032,24.6262,25200.0
2005-11-14 13:00:00,32.16,32.16,32.1,32.11,32800.0,24.6339,24.6339,24.5879,24.5956,32800.0
2005-11-14 13:10:00,32.11,32.14,32.02,32.07,52400.0,24.5956,24.6186,24.5266,24.5649,52400.0
2005-11-14 13:20:00,32.07,32.12,32.01,32.11,21400.0,24.5649,24.6032,24.519,24.5956,21400.0
2005-11-14 13:30:00,32.11,32.15,32.06,32.08,20500.0,24.5956,24.6262,24.5573,24.5726,20500.0
2005-11-14 13:40:00,32.07,32.23,32.04,32.2,33800.0,24.5649,24.6875,24.542,24.6645,33800.0
2005-11-14 13:50:00,32.21,32.23,32.16,32.19,14600.0,24.6722,24.6875,24.6339,24.6569,14600.0
2005-11-14 14:00:00,32.19,32.24,32.18,32.21,31000.0,24.6569,24.6952,24.6492,24.6722,31000.0
2005-11-14 14:10:00,32.2,32.27,32.19,32.19,36300.0,24.6645,24.7181,24.6569,24.6569,36300.0
2005-11-14 14:20:00,32.19,32.3,32.17,32.27,22800.0,24.6569,24.7411,24.6415,24.7181,22800.0
2005-11-14 14:30:00,32.29,32.29,32.28,32.28,35000.0,24.7335,24.7335,24.7258,24.7258,35000.0
2005-11-14 14:40:00,32.28,32.33,32.28,32.29,27400.0,24.7258,24.7641,24.7258,24.7335,27400.0
2005-11-14 14:50:00,32.3,32.36,32.29,32.34,37300.0,24.7411,24.7871,24.7335,24.7718,37300.0
2005-11-14 15:00:00,32.34,32.36,32.27,32.3,48800.0,24.7718,24.7871,24.7181,24.7411,48800.0
2005-11-14 15:10:00,32.28,32.33,32.2,32.31,28700.0,24.7258,24.7641,24.6645,24.7488,28700.0
2005-11-14 15:20:00,32.3,32.36,32.25,32.25,59900.0,24.7411,24.7871,24.7028,24.7028,59900.0
2005-11-14 15:30:00,32.27,32.41,32.25,32.36,55300.0,24.7181,24.8254,24.7028,24.7871,55300.0
2005-11-14 15:40:00,32.36,32.4,32.26,32.38,56500.0,24.7871,24.8177,24.7105,24.8024,56500.0
2005-11-14 15:50:00,32.4,32.41,32.33,32.4,93800.0,24.8177,24.8254,24.7641,24.8177,93800.0
2005-11-15 09:30:00,32.25,32.26,32.09,32.25,117200.0,24.7028,24.7105,24.5803,24.7028,117200.0
2005-11-15 09:40:00,32.23,32.25,32.11,32.14,21400.0,24.6875,24.7028,24.5956,24.6186,21400.0
2005-11-15 09:50:00,32.14,32.19,31.98,32.09,123500.0,24.6186,24.6569,24.496,24.5803,123500.0
2005-11-15 10:00:00,32.08,32.27,31.98,32.15,144000.0,24.5726,24.7181,24.496,24.6262,144000.0
2005-11-15 10:10:00,32.15,32.2,32.02,32.2,223200.0,24.6262,24.6645,24.5266,24.6645,223200.0
2005-11-15 10:20:00,32.2,32.26,32.0,32.02,51800.0,24.6645,24.7105,24.5113,24.5266,51800.0
2005-11-15 10:30:00,32.03,32.18,31.91,32.08,70300.0,24.5343,24.6492,24.4424,24.5726,70300.0
2005-11-15 10:40:00,32.08,32.16,32.02,32.02,42100.0,24.5726,24.6339,24.5266,24.5266,42100.0
2005-11-15 10:50:00,32.0,32.18,31.97,32.17,33300.0,24.5113,24.6492,24.4883,24.6415,33300.0
2005-11-15 11:00:00,32.19,32.27,32.09,32.23,73900.0,24.6569,24.7181,24.5803,24.6875,73900.0
2005-11-15 11:10:00,32.22,32.41,32.1,32.4,42400.0,24.6798,24.8254,24.5879,24.8177,42400.0
2005-11-15 11:20:00,32.41,32.59,32.41,32.58,52400.0,24.8254,24.9633,24.8254,24.9556,52400.0
2005-11-15 11:30:00,32.58,32.58,32.37,32.44,48300.0,24.9556,24.9556,24.7947,24.8484,48300.0
2005-11-15 11:40:00,32.44,32.45,32.36,32.43,38900.0,24.8484,24.856,24.7871,24.8407,38900.0
2005-11-15 11:50:00,32.42,32.58,32.42,32.56,55100.0,24.833,24.9556,24.833,24.9403,55100.0
2005-11-15 12:00:00,32.57,32.61,32.54,32.56,24700.0,24.9479,24.9786,24.925,24.9403,24700.0
2005-11-15 12:10:00,32.56,32.67,32.54,32.65,45300.0,24.9403,25.0245,24.925,25.0092,45300.0
2005-11-15 12:20:00,32.64,32.87,32.63,32.86,51500.0,25.0016,25.1777,24.9939,25.1701,51500.0
2005-11-15 12:30:00,32.84,32.89,32.78,32.85,43500.0,25.1547,25.193,25.1088,25.1624,43500.0
2005-11-15 12:40:00,32.85,32.92,32.79,32.89,48200.0,25.1624,25.216,25.1164,25.193,48200.0
2005-11-15 12:50:00,32.9,32.92,32.86,32.9,42100.0,25.2007,25.216,25.1701,25.2007,42100.0
2005-11-15 13:00:00,32.89,32.99,32.89,32.92,45900.0,25.193,25.2696,25.193,25.216,45900.0
2005-11-15 13:10:00,32.92,32.99,32.85,32.97,38600.0,25.216,25.2696,25.1624,25.2543,38600.0
2005-11-15 13:20:00,32.97,32.99,32.86,32.91,38700.0,25.2543,25.2696,25.1701,25.2084,38700.0
2005-11-15 13:30:00,32.91,32.96,32.76,32.77,38400.0,25.2084,25.2467,25.0935,25.1011,38400.0
2005-11-15 13:40:00,32.76,32.77,32.62,32.67,37300.0,25.0935,25.1011,24.9862,25.0245,37300.0
2005-11-15 13:50:00,32.64,32.74,32.64,32.7,27100.0,25.0016,25.0781,25.0016,25.0475,27100.0
2005-11-15 14:00:00,32.69,32.7,32.61,32.62,40900.0,25.0399,25.0475,24.9786,24.9862,40900.0
2005-11-15 14:10:00,32.61,32.78,32.55,32.76,39600.0,24.9786,25.1088,24.9326,25.0935,39600.0
2005-11-15 14:20:00,32.79,32.79,32.68,32.69,28700.0,25.1164,25.1164,25.0322,25.0399,28700.0
2005-11-15 14:30:00,32.68,32.72,32.61,32.62,35300.0,25.0322,25.0628,24.9786,24.9862,35300.0
2005-11-15 14:40:00,32.61,32.61,32.37,32.4,94400.0,24.9786,24.9786,24.7947,24.8177,94400.0
2005-11-15 14:50:00,32.41,32.46,32.37,32.38,68000.0,24.8254,24.8637,24.7947,24.8024,68000.0
2005-11-15 15:00:00,32.37,32.37,32.14,32.25,107200.0,24.7947,24.7947,24.6186,24.7028,107200.0
2005-11-15 15:10:00,32.26,32.53,32.24,32.45,114300.0,24.7105,24.9173,24.6952,24.856,114300.0
2005-11-15 15:20:00,32.45,32.49,32.38,32.38,85700.0,24.856,24.8867,24.8024,24.8024,85700.0
2005-11-15 15:30:00,32.36,32.44,32.35,32.35,56000.0,24.7871,24.8484,24.7794,24.7794,56000.0
2005-11-15 15:40:00,32.36,32.4,32.3,32.37,93900.0,24.7871,24.8177,24.7411,24.7947,93900.0
2005-11-15 15:50:00,32.37,32.44,32.31,32.34,183500.0,24.7947,24.8484,24.7488,24.7718,183500.0
2005-11-16 09:30:00,33.2,33.5,32.95,32.95,332700.0,25.4305,25.6603,25.239,25.239,332700.0
2005-11-16 09:40:00,33.01,33.2,32.37,32.45,229500.0,25.285,25.4305,24.7947,24.856,229500.0
2005-11-16 09:50:00,32.4,32.5,32.25,32.38,243600.0,24.8177,24.8943,24.7028,24.8024,243600.0
2005-11-16 10:00:00,32.35,32.41,32.0,32.25,285600.0,24.7794,24.8254,24.5113,24.7028,285600.0
2005-11-16 10:10:00,32.25,32.28,32.01,32.15,150800.0,24.7028,24.7258,24.519,24.6262,150800.0
2005-11-16 10:20:00,32.15,32.16,31.86,31.99,119100.0,24.6262,24.6339,24.4041,24.5037,119100.0
2005-11-16 10:30:00,31.98,32.19,31.96,32.14,89900.0,24.496,24.6569,24.4807,24.6186,89900.0
2005-11-16 10:40:00,32.14,32.6,32.14,32.6,110000.0,24.6186,24.9709,24.6186,24.9709,110000.0
2005-11-16 10:50:00,32.57,32.7,32.47,32.52,129400.0,24.9479,25.0475,24.8713,24.9096,129400.0
2005-11-16 11:00:00,32.53,32.77,32.52,32.62,160200.0,24.9173,25.1011,24.9096,24.9862,160200.0
2005-11-16 11:10:00,32.61,32.74,32.56,32.67,100600.0,24.9786,25.0781,24.9403,25.0245,100600.0
2005-11-16 11:20:00,32.61,32.72,32.61,32.71,92700.0,24.9786,25.0628,24.9786,25.0552,92700.0
2005-11-16 11:30:00,32.71,32.9,32.7,32.88,119600.0,25.0552,25.2007,25.0475,25.1854,119600.0
2005-11-16 11:40:00,32.86,33.0,32.86,32.97,132300.0,25.1701,25.2773,25.1701,25.2543,132300.0
2005-11-16 11:50:00,32.95,33.04,32.91,33.0,143500.0,25.239,25.3079,25.2084,25.2773,143500.0
2005-11-16 12:00:00,33.0,33.0,32.77,32.86,101800.0,25.2773,25.2773,25.1011,25.1701,101800.0
2005-11-16 12:10:00,32.88,32.96,32.41,32.73,77900.0,25.1854,25.2467,24.8254,25.0705,77900.0
2005-11-16 12:20:00,32.74,32.8,32.62,32.78,62200.0,25.0781,25.1241,24.9862,25.1088,62200.0
2005-11-16 12:30:00,32.81,32.9,32.77,32.81,62900.0,25.1318,25.2007,25.1011,25.1318,62900.0
2005-11-16 12:40:00,32.81,32.9,32.81,32.89,39300.0,25.1318,25.2007,25.1318,25.193,39300.0
2005-11-16 12:50:00,32.89,32.89,32.81,32.85,46600.0,25.193,25.193,25.1318,25.1624,46600.0
2005-11-16 13:00:00,32.84,32.85,32.45,32.58,157800.0,25.1547,25.1624,24.856,24.9556,157800.0
2005-11-16 13:10:00,32.6,32.73,32.53,32.71,47100.0,24.9709,25.0705,24.9173,25.0552,47100.0
2005-11-16 13:20:00,32.7,32.85,32.65,32.71,95100.0,25.0475,25.1624,25.0092,25.0552,95100.0
2005-11-16 13:30:00,32.71,32.75,32.68,32.74,63500.0,25.0552,25.0858,25.0322,25.0781,63500.0
2005-11-16 13:40:00,32.75,32.85,32.71,32.84,96900.0,25.0858,25.1624,25.0552,25.1547,96900.0
2005-11-16 13:50:00,32.83,32.85,32.71,32.71,44800.0,25.1471,25.1624,25.0552,25.0552,44800.0
2005-11-16 14:00:00,32.72,32.77,32.7,32.77,62200.0,25.0628,25.1011,25.0475,25.1011,62200.0
2005-11-16 14:10:00,32.77,32.82,32.69,32.82,77000.0,25.1011,25.1394,25.0399,25.1394,77000.0
2005-11-16 14:20:00,32.83,32.92,32.71,32.83,110900.0,25.1471,25.216,25.0552,25.1471,110900.0
2005-11-16 14:30:00,32.82,32.85,32.76,32.84,59800.0,25.1394,25.1624,25.0935,25.1547,59800.0
2005-11-16 14:40:00,32.83,32.85,32.79,32.83,59700.0,25.1471,25.1624,25.1164,25.1471,59700.0
2005-11-16 14:50:00,32.83,32.85,32.79,32.79,93800.0,25.1471,25.1624,25.1164,25.1164,93800.0
2005-11-16 15:00:00,32.79,32.86,32.78,32.79,133600.0,25.1164,25.1701,25.1088,25.1164,133600.0
2005-11-16 15:10:00,32.79,32.87,32.78,32.84,172400.0,25.1164,25.1777,25.1088,25.1547,172400.0
2005-11-16 15:20:00,32.84,32.89,32.81,32.89,87900.0,25.1547,25.193,25.1318,25.193,87900.0
2005-11-16 15:30:00,32.88,32.9,32.84,32.89,99300.0,25.1854,25.2007,25.1547,25.193,99300.0
2005-11-16 15:40:00,32.89,33.01,32.88,32.99,154900.0,25.193,25.285,25.1854,25.2696,154900.0
2005-11-16 15:50:00,33.0,33.03,32.98,33.0,166800.0,25.2773,25.3003,25.262,25.2773,166800.0
2005-11-17 09:30:00,32.9,33.05,32.86,33.0,164100.0,25.2007,25.3156,25.1701,25.2773,164100.0
2005-11-17 09:40:00,32.99,33.7,32.97,33.69,181400.0,25.2696,25.8135,25.2543,25.8058,181400.0
2005-11-17 09:50:00,33.7,33.84,33.64,33.82,145800.0,25.8135,25.9207,25.7675,25.9054,145800.0
2005-11-17 10:00:00,33.82,34.0,33.52,33.77,181800.0,25.9054,26.0433,25.6756,25.8671,181800.0
2005-11-17 10:10:00,33.78,34.05,33.74,33.95,182800.0,25.8748,26.0816,25.8441,26.005,182800.0
2005-11-17 10:20:00,33.95,34.1,33.85,34.04,98000.0,26.005,26.1199,25.9284,26.0739,98000.0
2005-11-17 10:30:00,34.05,34.08,33.91,33.95,94300.0,26.0816,26.1046,25.9743,26.005,94300.0
2005-11-17 10:40:00,33.96,33.96,33.61,33.69,53900.0,26.0126,26.0126,25.7446,25.8058,53900.0
2005-11-17 10:50:00,33.69,33.79,33.61,33.67,61200.0,25.8058,25.8824,25.7446,25.7905,61200.0
2005-11-17 11:00:00,34.1,34.1,33.56,33.58,51000.0,26.1199,26.1199,25.7063,25.7216,51000.0
2005-11-17 11:10:00,33.57,33.68,33.56,33.58,36600.0,25.7139,25.7982,25.7063,25.7216,36600.0
2005-11-17 11:20:00,33.59,33.7,33.55,33.62,55700.0,25.7292,25.8135,25.6986,25.7522,55700.0
2005-11-17 11:30:00,33.64,33.86,33.63,33.85,54700.0,25.7675,25.936,25.7599,25.9284,54700.0
2005-11-17 11:40:00,33.85,33.86,33.76,33.77,22100.0,25.9284,25.936,25.8594,25.8671,22100.0
2005-11-17 11:50:00,33.77,33.85,33.7,33.84,16000.0,25.8671,25.9284,25.8135,25.9207,16000.0
2005-11-17 12:00:00,33.83,33.87,33.74,33.86,27400.0,25.9131,25.9437,25.8441,25.936,27400.0
2005-11-17 12:10:00,33.86,33.99,33.81,33.98,46400.0,25.936,26.0356,25.8977,26.028,46400.0
2005-11-17 12:20:00,33.98,34.02,33.94,34.0,63900.0,26.028,26.0586,25.9973,26.0433,63900.0
2005-11-17 12:30:00,34.02,34.09,33.99,34.06,53900.0,26.0586,26.1122,26.0356,26.0892,53900.0
2005-11-17 12:40:00,34.06,34.16,34.04,34.13,79800.0,26.0892,26.1658,26.0739,26.1429,79800.0
2005-11-17 12:50:00,34.11,34.24,34.11,34.2,88100.0,26.1275,26.2271,26.1275,26.1965,88100.0
2005-11-17 13:00:00,34.2,34.45,34.18,34.42,80900.0,26.1965,26.388,26.1812,26.365,80900.0
2005-11-17 13:10:00,34.44,34.6,34.36,34.53,346300.0,26.3803,26.5029,26.319,26.4493,346300.0
2005-11-17 13:20:00,34.54,34.6,34.44,34.57,139700.0,26.4569,26.5029,26.3803,26.4799,139700.0
2005-11-17 13:30:00,34.57,34.66,34.55,34.66,64800.0,26.4799,26.5488,26.4646,26.5488,64800.0
2005-11-17 13:40:00,34.63,34.7,34.5,34.7,121900.0,26.5259,26.5795,26.4263,26.5795,121900.0
2005-11-17 13:50:00,34.7,34.93,34.7,34.76,165200.0,26.5795,26.7556,26.5795,26.6254,165200.0
2005-11-17 14:00:00,34.74,34.88,34.73,34.84,66800.0,26.6101,26.7173,26.6024,26.6867,66800.0
2005-11-17 14:10:00,34.83,35.2,34.83,35.2,265600.0,26.679,26.9625,26.679,26.9625,265600.0
2005-11-17 14:20:00,35.16,35.4,35.16,35.25,236200.0,26.9318,27.1157,26.9318,27.0008,236200.0
2005-11-17 14:30:00,35.3,35.3,35.04,35.09,126900.0,27.0391,27.0391,26.8399,26.8782,126900.0
2005-11-17 14:40:00,35.12,35.12,34.86,34.96,101000.0,26.9012,26.9012,26.702,26.7786,101000.0
2005-11-17 14:50:00,34.95,35.0,34.91,34.91,125000.0,26.771,26.8093,26.7403,26.7403,125000.0
2005-11-17 15:00:00,34.9,34.97,34.89,34.9,83400.0,26.7327,26.7863,26.725,26.7327,83400.0
2005-11-17 15:10:00,34.9,35.12,34.82,34.99,147500.0,26.7327,26.9012,26.6714,26.8016,147500.0
2005-11-17 15:20:00,34.99,35.04,34.95,34.97,219600.0,26.8016,26.8399,26.771,26.7863,219600.0
2005-11-17 15:30:00,34.97,34.97,34.85,34.9,77100.0,26.7863,26.7863,26.6944,26.7327,77100.0
2005-11-17 15:40:00,34.9,35.0,34.88,34.9,114300.0,26.7327,26.8093,26.7173,26.7327,114300.0
2005-11-17 15:50:00,34.93,34.95,34.87,34.9,121600.0,26.7556,26.771,26.7097,26.7327,121600.0
2005-11-18 09:30:00,35.5,35.5,35.13,35.21,315600.0,27.1923,27.1923,26.9088,26.9701,315600.0
2005-11-18 09:40:00,35.21,35.21,34.7,34.75,144800.0,26.9701,26.9701,26.5795,26.6178,144800.0
2005-11-18 09:50:00,34.76,34.94,34.64,34.89,163100.0,26.6254,26.7633,26.5335,26.725,163100.0
2005-11-18 10:00:00,34.9,35.01,34.86,35.0,92600.0,26.7327,26.8169,26.702,26.8093,92600.0
2005-11-18 10:10:00,35.0,35.05,34.95,35.03,106900.0,26.8093,26.8476,26.771,26.8322,106900.0
2005-11-18 10:20:00,35.03,35.25,34.97,35.17,137700.0,26.8322,27.0008,26.7863,26.9395,137700.0
2005-11-18 10:30:00,35.16,35.16,35.04,35.07,100200.0,26.9318,26.9318,26.8399,26.8629,100200.0
2005-11-18 10:40:00,35.07,35.17,35.01,35.14,95900.0,26.8629,26.9395,26.8169,26.9165,95900.0
2005-11-18 10:50:00,35.14,35.15,34.98,35.01,74000.0,26.9165,26.9242,26.7939,26.8169,74000.0
2005-11-18 11:00:00,35.01,35.01,34.75,34.81,81900.0,26.8169,26.8169,26.6178,26.6637,81900.0
2005-11-18 11:10:00,34.82,34.98,34.8,34.88,55700.0,26.6714,26.7939,26.6561,26.7173,55700.0
2005-11-18 11:20:00,34.91,34.91,34.5,34.58,102900.0,26.7403,26.7403,26.4263,26.4876,102900.0
2005-11-18 11:30:00,34.59,34.67,34.54,34.6,93100.0,26.4952,26.5565,26.4569,26.5029,93100.0
2005-11-18 11:40:00,34.6,34.72,34.58,34.64,60000.0,26.5029,26.5948,26.4876,26.5335,60000.0
2005-11-18 11:50:00,34.63,34.66,34.6,34.66,62000.0,26.5259,26.5488,26.5029,26.5488,62000.0
2005-11-18 12:00:00,34.66,34.7,34.55,34.65,54300.0,26.5488,26.5795,26.4646,26.5412,54300.0
2005-11-18 12:10:00,34.65,34.67,34.6,34.65,21800.0,26.5412,26.5565,26.5029,26.5412,21800.0
2005-11-18 12:20:00,34.66,34.69,34.6,34.6,19300.0,26.5488,26.5718,26.5029,26.5029,19300.0
2005-11-18 12:30:00,34.6,34.61,34.5,34.53,46000.0,26.5029,26.5105,26.4263,26.4493,46000.0
2005-11-18 12:40:00,34.53,34.56,34.51,34.54,20200.0,26.4493,26.4722,26.4339,26.4569,20200.0
2005-11-18 12:50:00,34.55,34.58,34.54,34.57,33300.0,26.4646,26.4876,26.4569,26.4799,33300.0
2005-11-18 13:00:00,34.57,34.72,34.57,34.7,35700.0,26.4799,26.5948,26.4799,26.5795,35700.0
2005-11-18 13:10:00,34.71,34.83,34.68,34.72,65400.0,26.5871,26.679,26.5641,26.5948,65400.0
2005-11-18 13:20:00,34.72,34.72,34.6,34.63,24700.0,26.5948,26.5948,26.5029,26.5259,24700.0
2005-11-18 13:30:00,34.63,34.72,34.63,34.68,41600.0,26.5259,26.5948,26.5259,26.5641,41600.0
2005-11-18 13:40:00,34.68,34.7,34.62,34.68,62800.0,26.5641,26.5795,26.5182,26.5641,62800.0
2005-11-18 13:50:00,34.68,34.91,34.67,34.89,49200.0,26.5641,26.7403,26.5565,26.725,49200.0
2005-11-18 14:00:00,34.9,34.98,34.86,34.96,46300.0,26.7327,26.7939,26.702,26.7786,46300.0
2005-11-18 14:10:00,34.98,34.98,34.9,34.96,63300.0,26.7939,26.7939,26.7327,26.7786,63300.0
2005-11-18 14:20:00,34.96,34.98,34.92,34.94,45300.0,26.7786,26.7939,26.748,26.7633,45300.0
2005-11-18 14:30:00,34.95,34.99,34.88,34.92,38700.0,26.771,26.8016,26.7173,26.748,38700.0
2005-11-18 14:40:00,34.92,34.94,34.75,34.76,39400.0,26.748,26.7633,26.6178,26.6254,39400.0
2005-11-18 14:50:00,34.76,34.78,34.69,34.77,36700.0,26.6254,26.6407,26.5718,26.6331,36700.0
2005-11-18 15:00:00,34.77,34.84,34.76,34.82,43300.0,26.6331,26.6867,26.6254,26.6714,43300.0
2005-11-18 15:10:00,34.82,34.94,34.82,34.87,63200.0,26.6714,26.7633,26.6714,26.7097,63200.0
2005-11-18 15:20:00,34.88,34.89,34.8,34.81,59300.0,26.7173,26.725,26.6561,26.6637,59300.0
2005-11-18 15:30:00,34.8,34.9,34.8,34.83,61600.0,26.6561,26.7327,26.6561,26.679,61600.0
2005-11-18 15:40:00,34.83,34.88,34.81,34.85,183100.0,26.679,26.7173,26.6637,26.6944,183100.0
2005-11-18 15:50:00,34.83,34.88,34.76,34.85,238200.0,26.679,26.7173,26.6254,26.6944,238200.0
2005-11-21 09:30:00,34.98,35.1,34.85,34.91,161700.0,26.7939,26.8859,26.6944,26.7403,161700.0
2005-11-21 09:40:00,34.91,35.12,34.91,35.02,94600.0,26.7403,26.9012,26.7403,26.8246,94600.0
2005-11-21 09:50:00,35.02,35.1,34.98,35.1,150300.0,26.8246,26.8859,26.7939,26.8859,150300.0
2005-11-21 10:00:00,35.09,35.33,35.06,35.26,165400.0,26.8782,27.062,26.8552,27.0084,165400.0
2005-11-21 10:10:00,35.25,35.26,35.15,35.22,101700.0,27.0008,27.0084,26.9242,26.9778,101700.0
2005-11-21 10:20:00,35.24,35.39,35.22,35.39,75600.0,26.9931,27.108,26.9778,27.108,75600.0
2005-11-21 10:30:00,35.38,35.45,35.36,35.45,83300.0,27.1003,27.154,27.085,27.154,83300.0
2005-11-21 10:40:00,35.44,35.5,35.44,35.49,59500.0,27.1463,27.1923,27.1463,27.1846,59500.0
2005-11-21 10:50:00,35.49,35.52,35.45,35.46,226200.0,27.1846,27.2076,27.154,27.1616,226200.0
2005-11-21 11:00:00,35.46,35.46,35.41,35.45,97300.0,27.1616,27.1616,27.1233,27.154,97300.0
2005-11-21 11:10:00,35.45,35.56,35.43,35.54,66900.0,27.154,27.2382,27.1386,27.2229,66900.0
2005-11-21 11:20:00,35.55,35.7,35.55,35.66,87800.0,27.2306,27.3454,27.2306,27.3148,87800.0
2005-11-21 11:30:00,35.67,35.74,35.62,35.62,46200.0,27.3225,27.3761,27.2842,27.2842,46200.0
2005-11-21 11:40:00,35.62,35.78,35.61,35.74,48600.0,27.2842,27.4067,27.2765,27.3761,48600.0
2005-11-21 11:50:00,35.76,35.8,35.72,35.8,72700.0,27.3914,27.422,27.3608,27.422,72700.0
2005-11-21 12:00:00,35.78,35.8,35.72,35.73,36300.0,27.4067,27.422,27.3608,27.3684,36300.0
2005-11-21 12:10:00,35.74,35.81,35.72,35.79,106800.0,27.3761,27.4297,27.3608,27.4144,106800.0
2005-11-21 12:20:00,35.8,35.89,35.78,35.78,107500.0,27.422,27.491,27.4067,27.4067,107500.0
2005-11-21 12:30:00,35.8,35.89,35.8,35.86,74700.0,27.422,27.491,27.422,27.468,74700.0
2005-11-21 12:40:00,35.86,35.9,35.85,35.86,44200.0,27.468,27.4986,27.4603,27.468,44200.0
2005-11-21 12:50:00,35.87,36.0,35.85,35.92,79200.0,27.4757,27.5752,27.4603,27.514,79200.0
2005-11-21 13:00:00,35.92,35.94,35.86,35.86,33000.0,27.514,27.5293,27.468,27.468,33000.0
2005-11-21 13:10:00,35.86,35.9,35.83,35.89,31700.0,27.468,27.4986,27.445,27.491,31700.0
2005-11-21 13:20:00,35.88,35.93,35.85,35.9,28700.0,27.4833,27.5216,27.4603,27.4986,28700.0
2005-11-21 13:30:00,35.9,35.95,35.87,35.95,26200.0,27.4986,27.5369,27.4757,27.5369,26200.0
2005-11-21 13:40:00,35.95,35.95,35.88,35.9,33600.0,27.5369,27.5369,27.4833,27.4986,33600.0
2005-11-21 13:50:00,35.9,35.92,35.89,35.9,21500.0,27.4986,27.514,27.491,27.4986,21500.0
2005-11-21 14:00:00,35.91,35.92,35.9,35.9,29600.0,27.5063,27.514,27.4986,27.4986,29600.0
2005-11-21 14:10:00,35.91,35.95,35.9,35.92,30800.0,27.5063,27.5369,27.4986,27.514,30800.0
2005-11-21 14:20:00,35.91,35.95,35.91,35.94,26100.0,27.5063,27.5369,27.5063,27.5293,26100.0
2005-11-21 14:30:00,35.95,35.95,35.9,35.92,43300.0,27.5369,27.5369,27.4986,27.514,43300.0
2005-11-21 14:40:00,35.91,36.05,35.91,36.0,172200.0,27.5063,27.6135,27.5063,27.5752,172200.0
2005-11-21 14:50:00,36.0,36.48,36.0,36.19,282100.0,27.5752,27.9429,27.5752,27.7208,282100.0
2005-11-21 15:00:00,36.2,36.25,36.17,36.23,67700.0,27.7284,27.7667,27.7055,27.7514,67700.0
2005-11-21 15:10:00,36.23,36.44,36.22,36.29,126100.0,27.7514,27.9123,27.7438,27.7974,126100.0
2005-11-21 15:20:00,36.28,36.31,36.22,36.31,91500.0,27.7897,27.8127,27.7438,27.8127,91500.0
2005-11-21 15:30:00,36.31,36.35,36.28,36.3,93400.0,27.8127,27.8433,27.7897,27.805,93400.0
2005-11-21 15:40:00,36.3,36.33,36.14,36.15,110700.0,27.805,27.828,27.6825,27.6901,110700.0
2005-11-21 15:50:00,36.16,36.16,36.09,36.13,193400.0,27.6978,27.6978,27.6442,27.6748,193400.0
2005-11-22 09:30:00,36.14,36.14,35.8,35.89,100400.0,27.6825,27.6825,27.422,27.491,100400.0
2005-11-22 09:40:00,35.89,35.89,35.77,35.77,112800.0,27.491,27.491,27.3991,27.3991,112800.0
2005-11-22 09:50:00,35.78,35.85,35.66,35.74,153500.0,27.4067,27.4603,27.3148,27.3761,153500.0
2005-11-22 10:00:00,35.74,35.76,35.6,35.65,133600.0,27.3761,27.3914,27.2688,27.3071,133600.0
2005-11-22 10:10:00,35.65,35.73,35.6,35.64,110200.0,27.3071,27.3684,27.2688,27.2995,110200.0
2005-11-22 10:20:00,35.65,35.82,35.62,35.81,277700.0,27.3071,27.4374,27.2842,27.4297,277700.0
2005-11-22 10:30:00,35.8,35.8,35.65,35.67,60100.0,27.422,27.422,27.3071,27.3225,60100.0
2005-11-22 10:40:00,35.68,35.82,35.67,35.82,58100.0,27.3301,27.4374,27.3225,27.4374,58100.0
2005-11-22 10:50:00,35.82,35.88,35.81,35.87,47300.0,27.4374,27.4833,27.4297,27.4757,47300.0
2005-11-22 11:00:00,35.87,35.87,35.72,35.78,62100.0,27.4757,27.4757,27.3608,27.4067,62100.0
2005-11-22 11:10:00,35.8,35.8,35.65,35.69,24000.0,27.422,27.422,27.3071,27.3378,24000.0
2005-11-22 11:20:00,35.69,35.78,35.69,35.73,35300.0,27.3378,27.4067,27.3378,27.3684,35300.0
2005-11-22 11:30:00,35.72,35.73,35.6,35.64,114400.0,27.3608,27.3684,27.2688,27.2995,114400.0
2005-11-22 11:40:00,35.64,35.67,35.5,35.51,44900.0,27.2995,27.3225,27.1923,27.1999,44900.0
2005-11-22 11:50:00,35.51,35.56,35.49,35.52,30500.0,27.1999,27.2382,27.1846,27.2076,30500.0
2005-11-22 12:00:00,35.52,35.54,35.49,35.5,37200.0,27.2076,27.2229,27.1846,27.1923,37200.0
2005-11-22 12:10:00,35.49,35.5,35.45,35.49,25100.0,27.1846,27.1923,27.154,27.1846,25100.0
2005-11-22 12:20:00,35.49,35.56,35.48,35.53,31700.0,27.1846,27.2382,27.1769,27.2152,31700.0
2005-11-22 12:30:00,35.55,35.56,35.5,35.5,26200.0,27.2306,27.2382,27.1923,27.1923,26200.0
2005-11-22 12:40:00,35.52,35.59,35.52,35.59,41600.0,27.2076,27.2612,27.2076,27.2612,41600.0
2005-11-22 12:50:00,35.59,35.63,35.55,35.62,66400.0,27.2612,27.2918,27.2306,27.2842,66400.0
2005-11-22 13:00:00,35.61,35.68,35.52,35.53,106100.0,27.2765,27.3301,27.2076,27.2152,106100.0
2005-11-22 13:10:00,35.53,35.61,35.51,35.52,36900.0,27.2152,27.2765,27.1999,27.2076,36900.0
2005-11-22 13:20:00,35.54,35.56,35.52,35.53,17400.0,27.2229,27.2382,27.2076,27.2152,17400.0
2005-11-22 13:30:00,35.54,35.57,35.53,35.54,23600.0,27.2229,27.2459,27.2152,27.2229,23600.0
2005-11-22 13:40:00,35.54,35.55,35.53,35.54,42100.0,27.2229,27.2306,27.2152,27.2229,42100.0
2005-11-22 13:50:00,35.55,35.55,35.47,35.47,15900.0,27.2306,27.2306,27.1693,27.1693,15900.0
2005-11-22 14:00:00,35.47,35.93,35.46,35.85,226200.0,27.1693,27.5216,27.1616,27.4603,226200.0
2005-11-22 14:10:00,35.85,35.95,35.8,35.93,109800.0,27.4603,27.5369,27.422,27.5216,109800.0
2005-11-22 14:20:00,35.93,36.12,35.93,36.01,165900.0,27.5216,27.6672,27.5216,27.5829,165900.0
2005-11-22 14:30:00,36.0,36.25,36.0,36.19,146000.0,27.5752,27.7667,27.5752,27.7208,146000.0
2005-11-22 14:40:00,36.19,36.36,36.19,36.3,139800.0,27.7208,27.851,27.7208,27.805,139800.0
2005-11-22 14:50:00,36.3,36.39,36.25,36.35,107900.0,27.805,27.874,27.7667,27.8433,107900.0
2005-11-22 15:00:00,36.3,36.7,36.3,36.7,134000.0,27.805,28.1114,27.805,28.1114,134000.0
2005-11-22 15:10:00,36.7,36.82,36.66,36.76,175400.0,28.1114,28.2033,28.0808,28.1574,175400.0
2005-11-22 15:20:00,36.77,37.05,36.77,36.98,208500.0,28.165,28.3795,28.165,28.3259,208500.0
2005-11-22 15:30:00,36.98,37.0,36.81,36.82,274200.0,28.3259,28.3412,28.1957,28.2033,274200.0
2005-11-22 15:40:00,36.82,36.87,36.81,36.87,218300.0,28.2033,28.2416,28.1957,28.2416,218300.0
2005-11-22 15:50:00,36.86,36.9,36.84,36.85,149400.0,28.234,28.2646,28.2187,28.2263,149400.0
2005-11-23 09:30:00,36.7,37.25,36.5,37.25,142000.0,28.1114,28.5327,27.9582,28.5327,142000.0
2005-11-23 09:40:00,37.24,37.4,37.02,37.09,220500.0,28.5251,28.6476,28.3565,28.4102,220500.0
2005-11-23 09:50:00,37.15,37.37,37.08,37.11,141600.0,28.4561,28.6246,28.4025,28.4255,141600.0
2005-11-23 10:00:00,37.11,37.25,37.0,37.17,77300.0,28.4255,28.5327,28.3412,28.4714,77300.0
2005-11-23 10:10:00,37.19,37.24,37.07,37.1,57000.0,28.4868,28.5251,28.3948,28.4178,57000.0
2005-11-23 10:20:00,37.1,37.11,36.92,36.95,100300.0,28.4178,28.4255,28.2799,28.3029,100300.0
2005-11-23 10:30:00,36.95,37.02,36.95,36.98,33300.0,28.3029,28.3565,28.3029,28.3259,33300.0
2005-11-23 10:40:00,36.99,37.0,36.87,36.93,58700.0,28.3336,28.3412,28.2416,28.2876,58700.0
2005-11-23 10:50:00,36.93,36.94,36.89,36.92,32600.0,28.2876,28.2953,28.257,28.2799,32600.0
2005-11-23 11:00:00,36.92,36.95,36.9,36.91,20900.0,28.2799,28.3029,28.2646,28.2723,20900.0
2005-11-23 11:10:00,36.92,36.92,36.87,36.91,18600.0,28.2799,28.2799,28.2416,28.2723,18600.0
2005-11-23 11:20:00,36.92,36.94,36.91,36.93,27500.0,28.2799,28.2953,28.2723,28.2876,27500.0
2005-11-23 11:30:00,36.92,36.93,36.86,36.86,32000.0,28.2799,28.2876,28.234,28.234,32000.0
2005-11-23 11:40:00,36.86,36.87,36.83,36.85,29600.0,28.234,28.2416,28.211,28.2263,29600.0
2005-11-23 11:50:00,36.86,36.88,36.83,36.85,30300.0,28.234,28.2493,28.211,28.2263,30300.0
2005-11-23 12:00:00,36.85,36.86,36.75,36.75,44000.0,28.2263,28.234,28.1497,28.1497,44000.0
2005-11-23 12:10:00,36.73,36.78,36.69,36.77,52400.0,28.1344,28.1727,28.1038,28.165,52400.0
2005-11-23 12:20:00,36.75,36.77,36.68,36.77,45200.0,28.1497,28.165,28.0961,28.165,45200.0
2005-11-23 12:30:00,36.78,36.88,36.77,36.85,36100.0,28.1727,28.2493,28.165,28.2263,36100.0
2005-11-23 12:40:00,36.84,36.87,36.78,36.87,31700.0,28.2187,28.2416,28.1727,28.2416,31700.0
2005-11-23 12:50:00,36.85,36.85,36.81,36.81,34300.0,28.2263,28.2263,28.1957,28.1957,34300.0
2005-11-23 13:00:00,36.81,36.81,36.72,36.74,18900.0,28.1957,28.1957,28.1267,28.1421,18900.0
2005-11-23 13:10:00,36.76,36.79,36.75,36.77,59900.0,28.1574,28.1804,28.1497,28.165,59900.0
2005-11-23 13:20:00,36.77,36.79,36.77,36.79,7800.0,28.165,28.1804,28.165,28.1804,7800.0
2005-11-23 13:30:00,36.79,36.81,36.75,36.76,26400.0,28.1804,28.1957,28.1497,28.1574,26400.0
2005-11-23 13:40:00,36.75,36.76,36.73,36.73,6000.0,28.1497,28.1574,28.1344,28.1344,6000.0
2005-11-23 13:50:00,36.73,36.76,36.73,36.74,29200.0,28.1344,28.1574,28.1344,28.1421,29200.0
2005-11-23 14:00:00,36.73,36.75,36.69,36.69,59400.0,28.1344,28.1497,28.1038,28.1038,59400.0
2005-11-23 14:10:00,36.69,36.73,36.65,36.66,62500.0,28.1038,28.1344,28.0731,28.0808,62500.0
2005-11-23 14:20:00,36.67,36.8,36.66,36.79,63700.0,28.0884,28.188,28.0808,28.1804,63700.0
2005-11-23 14:30:00,36.78,36.78,36.72,36.74,24700.0,28.1727,28.1727,28.1267,28.1421,24700.0
2005-11-23 14:40:00,36.75,36.78,36.72,36.72,16800.0,28.1497,28.1727,28.1267,28.1267,16800.0
2005-11-23 14:50:00,36.73,36.73,36.66,36.66,27600.0,28.1344,28.1344,28.0808,28.0808,27600.0
2005-11-23 15:00:00,36.66,36.66,36.63,36.63,41300.0,28.0808,28.0808,28.0578,28.0578,41300.0
2005-11-23 15:10:00,36.63,36.63,36.6,36.61,75300.0,28.0578,28.0578,28.0348,28.0425,75300.0
2005-11-23 15:20:00,36.61,36.67,36.6,36.63,50100.0,28.0425,28.0884,28.0348,28.0578,50100.0
2005-11-23 15:30:00,36.63,36.69,36.63,36.69,36300.0,28.0578,28.1038,28.0578,28.1038,36300.0
2005-11-23 15:40:00,36.69,36.69,36.65,36.69,38800.0,28.1038,28.1038,28.0731,28.1038,38800.0
2005-11-23 15:50:00,36.68,36.69,36.65,36.67,50700.0,28.0961,28.1038,28.0731,28.0884,50700.0
2005-11-25 09:30:00,36.66,36.76,36.52,36.57,44700.0,28.0808,28.1574,27.9736,28.0118,44700.0
2005-11-25 09:40:00,36.54,36.96,36.53,36.67,53200.0,27.9889,28.3106,27.9812,28.0884,53200.0
2005-11-25 09:50:00,36.67,36.81,36.6,36.62,46400.0,28.0884,28.1957,28.0348,28.0501,46400.0
2005-11-25 10:00:00,36.6,36.68,36.6,36.68,49600.0,28.0348,28.0961,28.0348,28.0961,49600.0
2005-11-25 10:10:00,36.68,36.7,36.52,36.52,32100.0,28.0961,28.1114,27.9736,27.9736,32100.0
2005-11-25 10:20:00,36.52,36.59,36.51,36.51,34000.0,27.9736,28.0272,27.9659,27.9659,34000.0
2005-11-25 10:30:00,36.52,36.6,36.52,36.54,30300.0,27.9736,28.0348,27.9736,27.9889,30300.0
2005-11-25 10:40:00,36.55,36.61,36.52,36.53,21900.0,27.9965,28.0425,27.9736,27.9812,21900.0
2005-11-25 10:50:00,36.56,36.6,36.52,36.57,11200.0,28.0042,28.0348,27.9736,28.0118,11200.0
2005-11-25 11:00:00,36.57,36.61,36.56,36.58,79600.0,28.0118,28.0425,28.0042,28.0195,79600.0
2005-11-25 11:10:00,36.57,36.6,36.55,36.56,29100.0,28.0118,28.0348,27.9965,28.0042,29100.0
2005-11-25 11:20:00,36.56,36.59,36.53,36.55,28800.0,28.0042,28.0272,27.9812,27.9965,28800.0
2005-11-25 11:30:00,36.55,36.58,36.51,36.51,14600.0,27.9965,28.0195,27.9659,27.9659,14600.0
2005-11-25 11:40:00,36.51,36.61,36.51,36.59,26700.0,27.9659,28.0425,27.9659,28.0272,26700.0
2005-11-25 11:50:00,36.58,36.6,36.52,36.53,29100.0,28.0195,28.0348,27.9736,27.9812,29100.0
2005-11-25 12:00:00,36.52,36.54,36.51,36.52,48300.0,27.9736,27.9889,27.9659,27.9736,48300.0
2005-11-25 12:10:00,36.51,36.54,36.5,36.54,43300.0,27.9659,27.9889,27.9582,27.9889,43300.0
2005-11-25 12:20:00,36.54,36.62,36.54,36.55,57000.0,27.9889,28.0501,27.9889,27.9965,57000.0
2005-11-25 12:30:00,36.55,36.57,36.5,36.53,22100.0,27.9965,28.0118,27.9582,27.9812,22100.0
2005-11-25 12:40:00,36.53,36.54,36.43,36.49,49600.0,27.9812,27.9889,27.9046,27.9506,49600.0
2005-11-25 12:50:00,36.48,36.67,36.48,36.61,52500.0,27.9429,28.0884,27.9429,28.0425,52500.0
2005-11-25 13:00:00,36.61,36.62,36.61,36.62,11700.0,28.0425,28.0501,28.0425,28.0501,11700.0
2005-11-25 13:10:00,36.59,36.59,36.58,36.58,3600.0,28.0272,28.0272,28.0195,28.0195,3600.0
2005-11-25 13:20:00,36.58,36.58,36.58,36.58,0.0,28.0195,28.0195,28.0195,28.0195,0.0
2005-11-25 13:30:00,36.62,36.62,36.62,36.62,200.0,28.0501,28.0501,28.0501,28.0501,200.0
2005-11-25 13:40:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 13:50:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:00:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:10:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:20:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:30:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:40:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:50:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:00:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:10:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:20:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:30:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:40:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:50:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-28 09:30:00,36.52,36.53,36.28,36.3,72800.0,27.9736,27.9812,27.7897,27.805,72800.0
2005-11-28 09:40:00,36.29,36.41,36.25,36.27,77000.0,27.7974,27.8893,27.7667,27.7821,77000.0
2005-11-28 09:50:00,36.26,36.27,35.85,35.95,249300.0,27.7744,27.7821,27.4603,27.5369,249300.0
2005-11-28 10:00:00,35.94,36.1,35.75,35.86,308500.0,27.5293,27.6518,27.3837,27.468,308500.0
2005-11-28 10:10:00,35.86,35.9,35.75,35.76,255100.0,27.468,27.4986,27.3837,27.3914,255100.0
2005-11-28 10:20:00,35.8,35.81,35.59,35.59,127500.0,27.422,27.4297,27.2612,27.2612,127500.0
2005-11-28 10:30:00,35.59,35.71,35.56,35.66,122200.0,27.2612,27.3531,27.2382,27.3148,122200.0
2005-11-28 10:40:00,35.65,35.75,35.64,35.73,84900.0,27.3071,27.3837,27.2995,27.3684,84900.0
2005-11-28 10:50:00,35.74,35.75,35.72,35.73,34900.0,27.3761,27.3837,27.3608,27.3684,34900.0
2005-11-28 11:00:00,35.74,35.75,35.7,35.72,32200.0,27.3761,27.3837,27.3454,27.3608,32200.0
2005-11-28 11:10:00,35.71,35.77,35.67,35.76,52800.0,27.3531,27.3991,27.3225,27.3914,52800.0
2005-11-28 11:20:00,35.74,35.74,35.63,35.64,51300.0,27.3761,27.3761,27.2918,27.2995,51300.0
2005-11-28 11:30:00,35.64,35.64,35.44,35.52,132600.0,27.2995,27.2995,27.1463,27.2076,132600.0
2005-11-28 11:40:00,35.52,35.63,35.47,35.6,40300.0,27.2076,27.2918,27.1693,27.2688,40300.0
2005-11-28 11:50:00,35.63,35.75,35.63,35.71,46400.0,27.2918,27.3837,27.2918,27.3531,46400.0
2005-11-28 12:00:00,35.71,35.76,35.66,35.71,76100.0,27.3531,27.3914,27.3148,27.3531,76100.0
2005-11-28 12:10:00,35.71,35.76,35.71,35.72,43900.0,27.3531,27.3914,27.3531,27.3608,43900.0
2005-11-28 12:20:00,35.74,35.78,35.68,35.68,53200.0,27.3761,27.4067,27.3301,27.3301,53200.0
2005-11-28 12:30:00,35.68,35.73,35.64,35.7,40500.0,27.3301,27.3684,27.2995,27.3454,40500.0
2005-11-28 12:40:00,35.72,35.73,35.66,35.66,51200.0,27.3608,27.3684,27.3148,27.3148,51200.0
2005-11-28 12:50:00,35.66,35.7,35.65,35.67,30600.0,27.3148,27.3454,27.3071,27.3225,30600.0
2005-11-28 13:00:00,35.67,35.67,35.64,35.65,43100.0,27.3225,27.3225,27.2995,27.3071,43100.0
2005-11-28 13:10:00,35.64,35.68,35.59,35.67,62900.0,27.2995,27.3301,27.2612,27.3225,62900.0
2005-11-28 13:20:00,35.67,35.68,35.61,35.62,19000.0,27.3225,27.3301,27.2765,27.2842,19000.0
2005-11-28 13:30:00,35.62,35.62,35.59,35.59,77000.0,27.2842,27.2842,27.2612,27.2612,77000.0
2005-11-28 13:40:00,35.6,35.6,35.53,35.54,36700.0,27.2688,27.2688,27.2152,27.2229,36700.0
2005-11-28 13:50:00,35.55,35.56,35.54,35.56,24900.0,27.2306,27.2382,27.2229,27.2382,24900.0
2005-11-28 14:00:00,35.55,35.55,35.52,35.55,69800.0,27.2306,27.2306,27.2076,27.2306,69800.0
2005-11-28 14:10:00,35.55,35.6,35.54,35.57,60300.0,27.2306,27.2688,27.2229,27.2459,60300.0
2005-11-28 14:20:00,35.58,35.58,35.48,35.48,100500.0,27.2535,27.2535,27.1769,27.1769,100500.0
2005-11-28 14:30:00,35.46,35.5,35.44,35.5,72000.0,27.1616,27.1923,27.1463,27.1923,72000.0
2005-11-28 14:40:00,35.49,35.5,35.45,35.47,93800.0,27.1846,27.1923,27.154,27.1693,93800.0
2005-11-28 14:50:00,35.46,35.51,35.46,35.5,82900.0,27.1616,27.1999,27.1616,27.1923,82900.0
2005-11-28 15:00:00,35.5,35.5,35.44,35.49,139500.0,27.1923,27.1923,27.1463,27.1846,139500.0
2005-11-28 15:10:00,35.49,35.52,35.45,35.49,97300.0,27.1846,27.2076,27.154,27.1846,97300.0
2005-11-28 15:20:00,35.49,35.49,35.44,35.46,72400.0,27.1846,27.1846,27.1463,27.1616,72400.0
2005-11-28 15:30:00,35.46,35.54,35.45,35.53,98000.0,27.1616,27.2229,27.154,27.2152,98000.0
2005-11-28 15:40:00,35.53,35.54,35.51,35.52,90300.0,27.2152,27.2229,27.1999,27.2076,90300.0
2005-11-28 15:50:00,35.51,35.57,35.51,35.55,173800.0,27.1999,27.2459,27.1999,27.2306,173800.0
2005-11-29 09:30:00,35.76,35.82,35.5,35.52,123300.0,27.3914,27.4374,27.1923,27.2076,123300.0
2005-11-29 09:40:00,35.51,35.52,35.29,35.34,138000.0,27.1999,27.2076,27.0314,27.0697,138000.0
2005-11-29 09:50:00,35.35,35.46,35.34,35.4,125900.0,27.0774,27.1616,27.0697,27.1157,125900.0
2005-11-29 10:00:00,35.4,36.99,35.4,36.85,419400.0,27.1157,28.3336,27.1157,28.2263,419400.0
2005-11-29 10:10:00,36.8,36.81,36.3,36.35,303900.0,28.188,28.1957,27.805,27.8433,303900.0
2005-11-29 10:20:00,36.35,36.36,36.0,36.01,161900.0,27.8433,27.851,27.5752,27.5829,161900.0
2005-11-29 10:30:00,36.01,36.95,35.85,36.08,156900.0,27.5829,28.3029,27.4603,27.6365,156900.0
2005-11-29 10:40:00,36.08,36.09,35.95,35.97,70300.0,27.6365,27.6442,27.5369,27.5523,70300.0
2005-11-29 10:50:00,35.97,35.97,35.83,35.86,83700.0,27.5523,27.5523,27.445,27.468,83700.0
2005-11-29 11:00:00,35.86,35.95,35.83,35.91,132200.0,27.468,27.5369,27.445,27.5063,132200.0
2005-11-29 11:10:00,35.9,36.16,35.85,35.98,237300.0,27.4986,27.6978,27.4603,27.5599,237300.0
2005-11-29 11:20:00,35.97,36.19,35.95,35.97,133300.0,27.5523,27.7208,27.5369,27.5523,133300.0
2005-11-29 11:30:00,35.97,36.06,35.96,36.05,63800.0,27.5523,27.6212,27.5446,27.6135,63800.0
2005-11-29 11:40:00,36.06,36.06,35.97,35.99,49900.0,27.6212,27.6212,27.5523,27.5676,49900.0
2005-11-29 11:50:00,35.99,35.99,35.84,35.85,62200.0,27.5676,27.5676,27.4527,27.4603,62200.0
2005-11-29 12:00:00,35.84,35.85,35.7,35.85,77500.0,27.4527,27.4603,27.3454,27.4603,77500.0
2005-11-29 12:10:00,35.84,35.85,35.51,35.55,52700.0,27.4527,27.4603,27.1999,27.2306,52700.0
2005-11-29 12:20:00,35.55,35.64,35.47,35.52,74800.0,27.2306,27.2995,27.1693,27.2076,74800.0
2005-11-29 12:30:00,35.52,35.53,35.37,35.37,81900.0,27.2076,27.2152,27.0927,27.0927,81900.0
2005-11-29 12:40:00,35.36,35.52,35.33,35.51,63200.0,27.085,27.2076,27.062,27.1999,63200.0
2005-11-29 12:50:00,35.51,35.59,35.51,35.53,24000.0,27.1999,27.2612,27.1999,27.2152,24000.0
2005-11-29 13:00:00,35.49,35.71,35.49,35.71,31300.0,27.1846,27.3531,27.1846,27.3531,31300.0
2005-11-29 13:10:00,35.72,35.74,35.67,35.73,26000.0,27.3608,27.3761,27.3225,27.3684,26000.0
2005-11-29 13:20:00,35.72,35.72,35.58,35.66,38300.0,27.3608,27.3608,27.2535,27.3148,38300.0
2005-11-29 13:30:00,35.65,35.65,35.53,35.6,26800.0,27.3071,27.3071,27.2152,27.2688,26800.0
2005-11-29 13:40:00,35.58,35.59,35.4,35.41,28400.0,27.2535,27.2612,27.1157,27.1233,28400.0
2005-11-29 13:50:00,35.42,35.53,35.41,35.41,33400.0,27.131,27.2152,27.1233,27.1233,33400.0
2005-11-29 14:00:00,35.41,35.5,35.41,35.43,22900.0,27.1233,27.1923,27.1233,27.1386,22900.0
2005-11-29 14:10:00,35.43,35.55,35.43,35.51,29700.0,27.1386,27.2306,27.1386,27.1999,29700.0
2005-11-29 14:20:00,35.5,35.52,35.46,35.5,33300.0,27.1923,27.2076,27.1616,27.1923,33300.0
2005-11-29 14:30:00,35.49,35.61,35.46,35.58,45100.0,27.1846,27.2765,27.1616,27.2535,45100.0
2005-11-29 14:40:00,35.58,35.67,35.55,35.62,47700.0,27.2535,27.3225,27.2306,27.2842,47700.0
2005-11-29 14:50:00,35.63,35.63,35.56,35.58,27400.0,27.2918,27.2918,27.2382,27.2535,27400.0
2005-11-29 15:00:00,35.58,35.66,35.55,35.59,31900.0,27.2535,27.3148,27.2306,27.2612,31900.0
2005-11-29 15:10:00,35.57,35.64,35.54,35.6,43500.0,27.2459,27.2995,27.2229,27.2688,43500.0
2005-11-29 15:20:00,35.6,35.62,35.46,35.55,66000.0,27.2688,27.2842,27.1616,27.2306,66000.0
2005-11-29 15:30:00,35.55,35.55,35.46,35.47,43400.0,27.2306,27.2306,27.1616,27.1693,43400.0
2005-11-29 15:40:00,35.46,35.55,35.41,35.5,62600.0,27.1616,27.2306,27.1233,27.1923,62600.0
2005-11-29 15:50:00,35.5,35.5,35.43,35.47,83400.0,27.1923,27.1923,27.1386,27.1693,83400.0
2005-11-30 09:30:00,35.65,35.7,35.51,35.54,77600.0,27.3071,27.3454,27.1999,27.2229,77600.0
2005-11-30 09:40:00,35.55,35.8,35.5,35.77,74400.0,27.2306,27.422,27.1923,27.3991,74400.0
2005-11-30 09:50:00,35.77,36.11,35.71,36.01,72900.0,27.3991,27.6595,27.3531,27.5829,72900.0
2005-11-30 10:00:00,36.03,36.05,35.65,35.65,83600.0,27.5982,27.6135,27.3071,27.3071,83600.0
2005-11-30 10:10:00,35.64,35.74,35.5,35.64,71200.0,27.2995,27.3761,27.1923,27.2995,71200.0
2005-11-30 10:20:00,35.65,35.82,35.65,35.73,64400.0,27.3071,27.4374,27.3071,27.3684,64400.0
2005-11-30 10:30:00,35.7,35.89,35.63,35.85,54400.0,27.3454,27.491,27.2918,27.4603,54400.0
2005-11-30 10:40:00,35.85,35.9,35.77,35.82,38200.0,27.4603,27.4986,27.3991,27.4374,38200.0
2005-11-30 10:50:00,35.82,36.02,35.82,36.01,51200.0,27.4374,27.5906,27.4374,27.5829,51200.0
2005-11-30 11:00:00,36.02,36.16,36.01,36.03,67000.0,27.5906,27.6978,27.5829,27.5982,67000.0
2005-11-30 11:10:00,36.03,36.29,36.01,36.29,71300.0,27.5982,27.7974,27.5829,27.7974,71300.0
2005-11-30 11:20:00,36.31,36.33,36.07,36.09,81400.0,27.8127,27.828,27.6289,27.6442,81400.0
2005-11-30 11:30:00,36.1,36.1,35.91,36.08,75000.0,27.6518,27.6518,27.5063,27.6365,75000.0
2005-11-30 11:40:00,36.09,36.09,36.02,36.05,22800.0,27.6442,27.6442,27.5906,27.6135,22800.0
2005-11-30 11:50:00,36.06,36.11,35.97,36.06,40500.0,27.6212,27.6595,27.5523,27.6212,40500.0
2005-11-30 12:00:00,36.05,36.13,36.01,36.12,23200.0,27.6135,27.6748,27.5829,27.6672,23200.0
2005-11-30 12:10:00,36.12,36.13,35.94,36.04,36900.0,27.6672,27.6748,27.5293,27.6059,36900.0
2005-11-30 12:20:00,36.02,36.02,35.9,35.98,14700.0,27.5906,27.5906,27.4986,27.5599,14700.0
2005-11-30 12:30:00,35.97,35.97,35.86,35.88,28700.0,27.5523,27.5523,27.468,27.4833,28700.0
2005-11-30 12:40:00,35.88,35.96,35.85,35.92,31000.0,27.4833,27.5446,27.4603,27.514,31000.0
2005-11-30 12:50:00,35.93,35.94,35.89,35.9,19900.0,27.5216,27.5293,27.491,27.4986,19900.0
2005-11-30 13:00:00,35.89,35.99,35.89,35.98,22400.0,27.491,27.5676,27.491,27.5599,22400.0
2005-11-30 13:10:00,35.98,36.0,35.91,35.93,24100.0,27.5599,27.5752,27.5063,27.5216,24100.0
2005-11-30 13:20:00,35.93,35.93,35.89,35.93,14400.0,27.5216,27.5216,27.491,27.5216,14400.0
2005-11-30 13:30:00,35.93,35.93,35.85,35.93,38300.0,27.5216,27.5216,27.4603,27.5216,38300.0
2005-11-30 13:40:00,35.92,35.92,35.83,35.83,24400.0,27.514,27.514,27.445,27.445,24400.0
2005-11-30 13:50:00,35.82,35.83,35.69,35.69,61800.0,27.4374,27.445,27.3378,27.3378,61800.0
2005-11-30 14:00:00,35.68,35.9,35.67,35.77,61300.0,27.3301,27.4986,27.3225,27.3991,61300.0
2005-11-30 14:10:00,35.76,35.85,35.69,35.73,46200.0,27.3914,27.4603,27.3378,27.3684,46200.0
2005-11-30 14:20:00,35.73,35.84,35.68,35.72,31800.0,27.3684,27.4527,27.3301,27.3608,31800.0
2005-11-30 14:30:00,35.72,35.75,35.65,35.69,27400.0,27.3608,27.3837,27.3071,27.3378,27400.0
2005-11-30 14:40:00,35.69,35.8,35.68,35.79,40900.0,27.3378,27.422,27.3301,27.4144,40900.0
2005-11-30 14:50:00,35.78,35.82,35.72,35.81,33600.0,27.4067,27.4374,27.3608,27.4297,33600.0
2005-11-30 15:00:00,35.81,35.85,35.74,35.75,34300.0,27.4297,27.4603,27.3761,27.3837,34300.0
2005-11-30 15:10:00,35.75,35.76,35.68,35.71,51700.0,27.3837,27.3914,27.3301,27.3531,51700.0
2005-11-30 15:20:00,35.71,35.71,35.62,35.69,62500.0,27.3531,27.3531,27.2842,27.3378,62500.0
2005-11-30 15:30:00,35.7,35.71,35.66,35.7,79600.0,27.3454,27.3531,27.3148,27.3454,79600.0
2005-11-30 15:40:00,35.71,35.71,35.56,35.58,92700.0,27.3531,27.3531,27.2382,27.2535,92700.0
2005-11-30 15:50:00,35.58,35.59,35.52,35.52,155300.0,27.2535,27.2612,27.2076,27.2076,155300.0
2005-12-01 09:30:00,35.96,35.97,35.64,35.78,84400.0,27.5446,27.5523,27.2995,27.4067,84400.0
2005-12-01 09:40:00,35.78,35.95,35.69,35.85,85800.0,27.4067,27.5369,27.3378,27.4603,85800.0
2005-12-01 09:50:00,35.84,35.97,35.82,35.89,66300.0,27.4527,27.5523,27.4374,27.491,66300.0
2005-12-01 10:00:00,35.88,36.13,35.77,35.78,124100.0,27.4833,27.6748,27.3991,27.4067,124100.0
2005-12-01 10:10:00,35.78,35.81,35.71,35.79,86700.0,27.4067,27.4297,27.3531,27.4144,86700.0
2005-12-01 10:20:00,35.79,35.85,35.79,35.82,50200.0,27.4144,27.4603,27.4144,27.4374,50200.0
2005-12-01 10:30:00,35.83,35.85,35.8,35.83,53800.0,27.445,27.4603,27.422,27.445,53800.0
2005-12-01 10:40:00,35.83,35.88,35.8,35.86,71700.0,27.445,27.4833,27.422,27.468,71700.0
2005-12-01 10:50:00,35.87,35.97,35.82,35.95,44100.0,27.4757,27.5523,27.4374,27.5369,44100.0
2005-12-01 11:00:00,35.95,35.97,35.85,35.95,33000.0,27.5369,27.5523,27.4603,27.5369,33000.0
2005-12-01 11:10:00,35.96,35.99,35.89,35.9,75100.0,27.5446,27.5676,27.491,27.4986,75100.0
2005-12-01 11:20:00,35.9,35.9,35.74,35.77,42300.0,27.4986,27.4986,27.3761,27.3991,42300.0
2005-12-01 11:30:00,35.74,35.79,35.69,35.74,37900.0,27.3761,27.4144,27.3378,27.3761,37900.0
2005-12-01 11:40:00,35.74,35.78,35.71,35.76,41400.0,27.3761,27.4067,27.3531,27.3914,41400.0
2005-12-01 11:50:00,35.75,35.76,35.6,35.6,72900.0,27.3837,27.3914,27.2688,27.2688,72900.0
2005-12-01 12:00:00,35.57,35.69,35.56,35.64,55300.0,27.2459,27.3378,27.2382,27.2995,55300.0
2005-12-01 12:10:00,35.63,35.65,35.61,35.63,19200.0,27.2918,27.3071,27.2765,27.2918,19200.0
2005-12-01 12:20:00,35.62,35.65,35.58,35.59,25500.0,27.2842,27.3071,27.2535,27.2612,25500.0
2005-12-01 12:30:00,35.59,35.65,35.59,35.63,32700.0,27.2612,27.3071,27.2612,27.2918,32700.0
2005-12-01 12:40:00,35.63,35.67,35.63,35.67,34300.0,27.2918,27.3225,27.2918,27.3225,34300.0
2005-12-01 12:50:00,35.67,35.71,35.59,35.64,54600.0,27.3225,27.3531,27.2612,27.2995,54600.0
2005-12-01 13:00:00,35.63,35.66,35.61,35.63,33200.0,27.2918,27.3148,27.2765,27.2918,33200.0
2005-12-01 13:10:00,35.63,35.64,35.54,35.54,24700.0,27.2918,27.2995,27.2229,27.2229,24700.0
2005-12-01 13:20:00,35.55,35.67,35.52,35.59,46300.0,27.2306,27.3225,27.2076,27.2612,46300.0
2005-12-01 13:30:00,35.6,35.67,35.58,35.61,45600.0,27.2688,27.3225,27.2535,27.2765,45600.0
2005-12-01 13:40:00,35.61,35.66,35.6,35.64,20600.0,27.2765,27.3148,27.2688,27.2995,20600.0
2005-12-01 13:50:00,35.64,35.7,35.63,35.7,66000.0,27.2995,27.3454,27.2918,27.3454,66000.0
2005-12-01 14:00:00,35.7,35.7,35.67,35.69,35100.0,27.3454,27.3454,27.3225,27.3378,35100.0
2005-12-01 14:10:00,35.69,35.74,35.68,35.71,43600.0,27.3378,27.3761,27.3301,27.3531,43600.0
2005-12-01 14:20:00,35.71,35.73,35.69,35.71,18600.0,27.3531,27.3684,27.3378,27.3531,18600.0
2005-12-01 14:30:00,35.7,35.74,35.69,35.71,38600.0,27.3454,27.3761,27.3378,27.3531,38600.0
2005-12-01 14:40:00,35.71,35.84,35.71,35.83,44600.0,27.3531,27.4527,27.3531,27.445,44600.0
2005-12-01 14:50:00,35.84,35.88,35.8,35.82,32300.0,27.4527,27.4833,27.422,27.4374,32300.0
2005-12-01 15:00:00,35.81,35.9,35.8,35.85,37500.0,27.4297,27.4986,27.422,27.4603,37500.0
2005-12-01 15:10:00,35.88,35.92,35.85,35.88,31600.0,27.4833,27.514,27.4603,27.4833,31600.0
2005-12-01 15:20:00,35.87,35.95,35.87,35.9,39700.0,27.4757,27.5369,27.4757,27.4986,39700.0
2005-12-01 15:30:00,35.9,35.99,35.89,35.95,121700.0,27.4986,27.5676,27.491,27.5369,121700.0
2005-12-01 15:40:00,35.94,36.05,35.92,35.99,62500.0,27.5293,27.6135,27.514,27.5676,62500.0
2005-12-01 15:50:00,35.99,36.05,35.98,36.0,87900.0,27.5676,27.6135,27.5599,27.5752,87900.0
2005-12-02 09:30:00,36.07,36.14,35.9,36.04,85400.0,27.6289,27.6825,27.4986,27.6059,85400.0
2005-12-02 09:40:00,36.04,36.2,36.03,36.15,82700.0,27.6059,27.7284,27.5982,27.6901,82700.0
2005-12-02 09:50:00,36.17,36.19,36.1,36.11,43100.0,27.7055,27.7208,27.6518,27.6595,43100.0
2005-12-02 10:00:00,36.14,36.28,36.11,36.24,36000.0,27.6825,27.7897,27.6595,27.7591,36000.0
2005-12-02 10:10:00,36.24,36.4,36.24,36.38,52400.0,27.7591,27.8816,27.7591,27.8663,52400.0
2005-12-02 10:20:00,36.38,36.39,36.25,36.28,33200.0,27.8663,27.874,27.7667,27.7897,33200.0
2005-12-02 10:30:00,36.28,36.32,36.21,36.22,31600.0,27.7897,27.8204,27.7361,27.7438,31600.0
2005-12-02 10:40:00,36.22,36.35,36.21,36.26,39200.0,27.7438,27.8433,27.7361,27.7744,39200.0
2005-12-02 10:50:00,36.26,36.27,36.16,36.17,38000.0,27.7744,27.7821,27.6978,27.7055,38000.0
2005-12-02 11:00:00,36.17,36.25,36.14,36.23,22900.0,27.7055,27.7667,27.6825,27.7514,22900.0
2005-12-02 11:10:00,36.23,36.33,36.17,36.3,73600.0,27.7514,27.828,27.7055,27.805,73600.0
2005-12-02 11:20:00,36.3,36.37,36.27,36.36,31900.0,27.805,27.8587,27.7821,27.851,31900.0
2005-12-02 11:30:00,36.37,36.38,36.33,36.33,25000.0,27.8587,27.8663,27.828,27.828,25000.0
2005-12-02 11:40:00,36.33,36.4,36.29,36.4,33500.0,27.828,27.8816,27.7974,27.8816,33500.0
2005-12-02 11:50:00,36.41,36.48,36.37,36.42,33600.0,27.8893,27.9429,27.8587,27.897,33600.0
2005-12-02 12:00:00,36.44,36.54,36.42,36.49,41400.0,27.9123,27.9889,27.897,27.9506,41400.0
2005-12-02 12:10:00,36.5,36.5,36.43,36.46,34100.0,27.9582,27.9582,27.9046,27.9276,34100.0
2005-12-02 12:20:00,36.46,36.55,36.46,36.5,30600.0,27.9276,27.9965,27.9276,27.9582,30600.0
2005-12-02 12:30:00,36.5,36.5,36.47,36.5,23100.0,27.9582,27.9582,27.9353,27.9582,23100.0
2005-12-02 12:40:00,36.5,36.53,36.4,36.51,33000.0,27.9582,27.9812,27.8816,27.9659,33000.0
2005-12-02 12:50:00,36.51,36.52,36.37,36.39,24500.0,27.9659,27.9736,27.8587,27.874,24500.0
2005-12-02 13:00:00,36.39,36.42,36.35,36.41,32700.0,27.874,27.897,27.8433,27.8893,32700.0
2005-12-02 13:10:00,36.41,36.5,36.4,36.44,34000.0,27.8893,27.9582,27.8816,27.9123,34000.0
2005-12-02 13:20:00,36.44,36.48,36.38,36.39,14200.0,27.9123,27.9429,27.8663,27.874,14200.0
2005-12-02 13:30:00,36.39,36.4,36.35,36.4,26800.0,27.874,27.8816,27.8433,27.8816,26800.0
2005-12-02 13:40:00,36.39,36.45,36.39,36.43,21600.0,27.874,27.9199,27.874,27.9046,21600.0
2005-12-02 13:50:00,36.42,36.43,36.32,36.37,26200.0,27.897,27.9046,27.8204,27.8587,26200.0
2005-12-02 14:00:00,36.37,36.37,36.29,36.3,26500.0,27.8587,27.8587,27.7974,27.805,26500.0
2005-12-02 14:10:00,36.3,36.3,36.21,36.24,67500.0,27.805,27.805,27.7361,27.7591,67500.0
2005-12-02 14:20:00,36.24,36.32,36.24,36.27,32800.0,27.7591,27.8204,27.7591,27.7821,32800.0
2005-12-02 14:30:00,36.26,36.32,36.25,36.26,28800.0,27.7744,27.8204,27.7667,27.7744,28800.0
2005-12-02 14:40:00,36.25,36.28,36.22,36.27,23300.0,27.7667,27.7897,27.7438,27.7821,23300.0
2005-12-02 14:50:00,36.27,36.29,36.23,36.27,25900.0,27.7821,27.7974,27.7514,27.7821,25900.0
2005-12-02 15:00:00,36.27,36.36,36.23,36.36,47300.0,27.7821,27.851,27.7514,27.851,47300.0
2005-12-02 15:10:00,36.36,36.42,36.34,36.38,33000.0,27.851,27.897,27.8357,27.8663,33000.0
2005-12-02 15:20:00,36.39,36.49,36.39,36.48,50200.0,27.874,27.9506,27.874,27.9429,50200.0
2005-12-02 15:30:00,36.48,36.48,36.44,36.48,40500.0,27.9429,27.9429,27.9123,27.9429,40500.0
2005-12-02 15:40:00,36.48,36.54,36.47,36.48,64300.0,27.9429,27.9889,27.9353,27.9429,64300.0
2005-12-02 15:50:00,36.48,36.5,36.45,36.48,73500.0,27.9429,27.9582,27.9199,27.9429,73500.0
2005-12-05 09:30:00,36.52,36.53,36.17,36.24,63600.0,27.9736,27.9812,27.7055,27.7591,63600.0
2005-12-05 09:40:00,36.22,36.23,36.05,36.06,69600.0,27.7438,27.7514,27.6135,27.6212,69600.0
2005-12-05 09:50:00,36.05,36.12,36.02,36.06,55200.0,27.6135,27.6672,27.5906,27.6212,55200.0
2005-12-05 10:00:00,36.07,36.07,35.84,35.84,61100.0,27.6289,27.6289,27.4527,27.4527,61100.0
2005-12-05 10:10:00,35.84,35.9,35.8,35.85,36200.0,27.4527,27.4986,27.422,27.4603,36200.0
2005-12-05 10:20:00,35.85,35.95,35.82,35.95,59100.0,27.4603,27.5369,27.4374,27.5369,59100.0
2005-12-05 10:30:00,35.95,36.05,35.9,36.02,31600.0,27.5369,27.6135,27.4986,27.5906,31600.0
2005-12-05 10:40:00,36.01,36.16,35.92,36.13,26000.0,27.5829,27.6978,27.514,27.6748,26000.0
2005-12-05 10:50:00,36.12,36.16,36.0,36.02,32400.0,27.6672,27.6978,27.5752,27.5906,32400.0
2005-12-05 11:00:00,36.01,36.05,35.98,36.05,17300.0,27.5829,27.6135,27.5599,27.6135,17300.0
2005-12-05 11:10:00,36.05,36.08,36.01,36.08,24100.0,27.6135,27.6365,27.5829,27.6365,24100.0
2005-12-05 11:20:00,36.07,36.15,36.07,36.1,26700.0,27.6289,27.6901,27.6289,27.6518,26700.0
2005-12-05 11:30:00,36.09,36.09,36.05,36.08,25800.0,27.6442,27.6442,27.6135,27.6365,25800.0
2005-12-05 11:40:00,36.09,36.11,35.98,36.03,22400.0,27.6442,27.6595,27.5599,27.5982,22400.0
2005-12-05 11:50:00,36.02,36.05,35.92,36.01,39900.0,27.5906,27.6135,27.514,27.5829,39900.0
2005-12-05 12:00:00,36.0,36.05,35.98,36.03,29700.0,27.5752,27.6135,27.5599,27.5982,29700.0
2005-12-05 12:10:00,36.04,36.08,36.0,36.08,21800.0,27.6059,27.6365,27.5752,27.6365,21800.0
2005-12-05 12:20:00,36.08,36.13,36.03,36.13,21000.0,27.6365,27.6748,27.5982,27.6748,21000.0
2005-12-05 12:30:00,36.13,36.22,36.13,36.18,31400.0,27.6748,27.7438,27.6748,27.7131,31400.0
2005-12-05 12:40:00,36.17,36.23,36.14,36.14,24500.0,27.7055,27.7514,27.6825,27.6825,24500.0
2005-12-05 12:50:00,36.14,36.17,36.14,36.16,9200.0,27.6825,27.7055,27.6825,27.6978,9200.0
2005-12-05 13:00:00,36.17,36.2,36.16,36.19,16100.0,27.7055,27.7284,27.6978,27.7208,16100.0
2005-12-05 13:10:00,36.19,36.24,36.17,36.2,18700.0,27.7208,27.7591,27.7055,27.7284,18700.0
2005-12-05 13:20:00,36.2,36.24,36.19,36.2,38100.0,27.7284,27.7591,27.7208,27.7284,38100.0
2005-12-05 13:30:00,36.2,36.24,36.17,36.22,39500.0,27.7284,27.7591,27.7055,27.7438,39500.0
2005-12-05 13:40:00,36.23,36.23,36.19,36.23,19300.0,27.7514,27.7514,27.7208,27.7514,19300.0
2005-12-05 13:50:00,36.22,36.22,36.17,36.2,27500.0,27.7438,27.7438,27.7055,27.7284,27500.0
2005-12-05 14:00:00,36.2,36.23,36.15,36.19,35100.0,27.7284,27.7514,27.6901,27.7208,35100.0
2005-12-05 14:10:00,36.18,36.19,36.11,36.19,15800.0,27.7131,27.7208,27.6595,27.7208,15800.0
2005-12-05 14:20:00,36.18,36.23,36.18,36.2,12600.0,27.7131,27.7514,27.7131,27.7284,12600.0
2005-12-05 14:30:00,36.21,36.23,36.17,36.21,24600.0,27.7361,27.7514,27.7055,27.7361,24600.0
2005-12-05 14:40:00,36.21,36.21,36.17,36.19,19900.0,27.7361,27.7361,27.7055,27.7208,19900.0
2005-12-05 14:50:00,36.2,36.23,36.19,36.23,32000.0,27.7284,27.7514,27.7208,27.7514,32000.0
2005-12-05 15:00:00,36.23,36.26,36.14,36.16,35400.0,27.7514,27.7744,27.6825,27.6978,35400.0
2005-12-05 15:10:00,36.15,36.26,36.14,36.24,32000.0,27.6901,27.7744,27.6825,27.7591,32000.0
2005-12-05 15:20:00,36.24,36.26,36.2,36.24,22700.0,27.7591,27.7744,27.7284,27.7591,22700.0
2005-12-05 15:30:00,36.24,36.27,36.23,36.26,38500.0,27.7591,27.7821,27.7514,27.7744,38500.0
2005-12-05 15:40:00,36.26,36.31,36.25,36.29,28500.0,27.7744,27.8127,27.7667,27.7974,28500.0
2005-12-05 15:50:00,36.29,36.34,36.23,36.34,44300.0,27.7974,27.8357,27.7514,27.8357,44300.0
2005-12-06 09:30:00,36.45,36.7,36.45,36.56,57900.0,27.9199,28.1114,27.9199,28.0042,57900.0
2005-12-06 09:40:00,36.56,36.7,36.52,36.54,61400.0,28.0042,28.1114,27.9736,27.9889,61400.0
2005-12-06 09:50:00,36.55,36.71,36.52,36.7,49800.0,27.9965,28.1191,27.9736,28.1114,49800.0
2005-12-06 10:00:00,36.69,36.7,36.44,36.48,85100.0,28.1038,28.1114,27.9123,27.9429,85100.0
2005-12-06 10:10:00,36.47,36.5,36.42,36.5,25200.0,27.9353,27.9582,27.897,27.9582,25200.0
2005-12-06 10:20:00,36.51,36.82,36.51,36.76,56500.0,27.9659,28.2033,27.9659,28.1574,56500.0
2005-12-06 10:30:00,36.77,36.77,36.59,36.59,30500.0,28.165,28.165,28.0272,28.0272,30500.0
2005-12-06 10:40:00,36.59,36.62,36.54,36.56,17300.0,28.0272,28.0501,27.9889,28.0042,17300.0
2005-12-06 10:50:00,36.55,36.58,36.44,36.58,52900.0,27.9965,28.0195,27.9123,28.0195,52900.0
2005-12-06 11:00:00,36.57,36.65,36.45,36.64,25300.0,28.0118,28.0731,27.9199,28.0655,25300.0
2005-12-06 11:10:00,36.44,36.44,36.3,36.41,47000.0,27.9123,27.9123,27.805,27.8893,47000.0
2005-12-06 11:20:00,36.4,36.46,36.34,36.35,27500.0,27.8816,27.9276,27.8357,27.8433,27500.0
2005-12-06 11:30:00,36.35,36.4,36.24,36.27,41000.0,27.8433,27.8816,27.7591,27.7821,41000.0
2005-12-06 11:40:00,36.27,36.29,36.21,36.21,40200.0,27.7821,27.7974,27.7361,27.7361,40200.0
2005-12-06 11:50:00,36.22,36.22,36.12,36.14,50200.0,27.7438,27.7438,27.6672,27.6825,50200.0
2005-12-06 12:00:00,36.14,36.21,36.1,36.21,35300.0,27.6825,27.7361,27.6518,27.7361,35300.0
2005-12-06 12:10:00,36.21,36.32,36.15,36.31,34400.0,27.7361,27.8204,27.6901,27.8127,34400.0
2005-12-06 12:20:00,36.3,36.32,36.26,36.29,29600.0,27.805,27.8204,27.7744,27.7974,29600.0
2005-12-06 12:30:00,36.29,36.35,36.25,36.35,18500.0,27.7974,27.8433,27.7667,27.8433,18500.0
2005-12-06 12:40:00,36.35,36.39,36.34,36.35,19300.0,27.8433,27.874,27.8357,27.8433,19300.0
2005-12-06 12:50:00,36.35,36.37,36.3,36.3,14600.0,27.8433,27.8587,27.805,27.805,14600.0
2005-12-06 13:00:00,36.3,36.34,36.25,36.25,14800.0,27.805,27.8357,27.7667,27.7667,14800.0
2005-12-06 13:10:00,36.24,36.31,36.24,36.29,15100.0,27.7591,27.8127,27.7591,27.7974,15100.0
2005-12-06 13:20:00,36.29,36.31,36.25,36.28,11300.0,27.7974,27.8127,27.7667,27.7897,11300.0
2005-12-06 13:30:00,36.28,36.37,36.28,36.33,22100.0,27.7897,27.8587,27.7897,27.828,22100.0
2005-12-06 13:40:00,36.33,36.38,36.3,36.38,20400.0,27.828,27.8663,27.805,27.8663,20400.0
2005-12-06 13:50:00,36.37,36.41,36.37,36.41,21100.0,27.8587,27.8893,27.8587,27.8893,21100.0
2005-12-06 14:00:00,36.41,36.43,36.37,36.38,33400.0,27.8893,27.9046,27.8587,27.8663,33400.0
2005-12-06 14:10:00,36.39,36.43,36.37,36.37,35800.0,27.874,27.9046,27.8587,27.8587,35800.0
2005-12-06 14:20:00,36.37,36.43,36.36,36.41,19900.0,27.8587,27.9046,27.851,27.8893,19900.0
2005-12-06 14:30:00,36.41,36.5,36.41,36.49,36100.0,27.8893,27.9582,27.8893,27.9506,36100.0
2005-12-06 14:40:00,36.49,36.52,36.47,36.51,37500.0,27.9506,27.9736,27.9353,27.9659,37500.0
2005-12-06 14:50:00,36.51,36.54,36.5,36.54,29700.0,27.9659,27.9889,27.9582,27.9889,29700.0
2005-12-06 15:00:00,36.53,36.56,36.51,36.55,50800.0,27.9812,28.0042,27.9659,27.9965,50800.0
2005-12-06 15:10:00,36.55,36.56,36.47,36.48,177900.0,27.9965,28.0042,27.9353,27.9429,177900.0
2005-12-06 15:20:00,36.48,36.51,36.43,36.51,46600.0,27.9429,27.9659,27.9046,27.9659,46600.0
2005-12-06 15:30:00,36.5,36.55,36.4,36.41,43200.0,27.9582,27.9965,27.8816,27.8893,43200.0
2005-12-06 15:40:00,36.4,36.48,36.36,36.48,36800.0,27.8816,27.9429,27.851,27.9429,36800.0
2005-12-06 15:50:00,36.49,36.5,36.43,36.44,72300.0,27.9506,27.9582,27.9046,27.9123,72300.0
2005-12-07 09:30:00,36.39,36.48,36.18,36.18,44100.0,27.874,27.9429,27.7131,27.7131,44100.0
2005-12-07 09:40:00,36.18,36.19,35.89,36.11,57600.0,27.7131,27.7208,27.491,27.6595,57600.0
2005-12-07 09:50:00,36.11,36.16,36.0,36.04,40700.0,27.6595,27.6978,27.5752,27.6059,40700.0
2005-12-07 10:00:00,36.02,36.06,35.97,36.0,36700.0,27.5906,27.6212,27.5523,27.5752,36700.0
2005-12-07 10:10:00,35.99,36.06,35.98,36.04,35900.0,27.5676,27.6212,27.5599,27.6059,35900.0
2005-12-07 10:20:00,36.04,36.07,36.04,36.06,52700.0,27.6059,27.6289,27.6059,27.6212,52700.0
2005-12-07 10:30:00,36.07,36.17,36.05,36.11,41200.0,27.6289,27.7055,27.6135,27.6595,41200.0
2005-12-07 10:40:00,36.11,36.14,36.0,36.04,26700.0,27.6595,27.6825,27.5752,27.6059,26700.0
2005-12-07 10:50:00,36.03,36.03,35.91,35.91,64500.0,27.5982,27.5982,27.5063,27.5063,64500.0
2005-12-07 11:00:00,35.91,35.91,35.8,35.84,63300.0,27.5063,27.5063,27.422,27.4527,63300.0
2005-12-07 11:10:00,35.82,35.83,35.67,35.67,51000.0,27.4374,27.445,27.3225,27.3225,51000.0
2005-12-07 11:20:00,35.66,35.76,35.66,35.73,25500.0,27.3148,27.3914,27.3148,27.3684,25500.0
2005-12-07 11:30:00,35.7,35.72,35.69,35.69,45100.0,27.3454,27.3608,27.3378,27.3378,45100.0
2005-12-07 11:40:00,35.69,35.78,35.69,35.69,25200.0,27.3378,27.4067,27.3378,27.3378,25200.0
2005-12-07 11:50:00,35.7,35.7,35.63,35.63,23900.0,27.3454,27.3454,27.2918,27.2918,23900.0
2005-12-07 12:00:00,35.62,35.66,35.59,35.64,25200.0,27.2842,27.3148,27.2612,27.2995,25200.0
2005-12-07 12:10:00,35.63,35.65,35.5,35.6,38400.0,27.2918,27.3071,27.1923,27.2688,38400.0
2005-12-07 12:20:00,35.6,35.6,35.44,35.49,52100.0,27.2688,27.2688,27.1463,27.1846,52100.0
2005-12-07 12:30:00,35.5,35.5,35.44,35.5,22400.0,27.1923,27.1923,27.1463,27.1923,22400.0
2005-12-07 12:40:00,35.5,35.53,35.47,35.47,31100.0,27.1923,27.2152,27.1693,27.1693,31100.0
2005-12-07 12:50:00,35.47,35.52,35.47,35.5,13200.0,27.1693,27.2076,27.1693,27.1923,13200.0
2005-12-07 13:00:00,35.51,35.59,35.49,35.49,16700.0,27.1999,27.2612,27.1846,27.1846,16700.0
2005-12-07 13:10:00,35.49,35.5,35.38,35.38,25600.0,27.1846,27.1923,27.1003,27.1003,25600.0
2005-12-07 13:20:00,35.37,35.39,35.13,35.23,72000.0,27.0927,27.108,26.9088,26.9854,72000.0
2005-12-07 13:30:00,35.23,35.29,35.19,35.23,35100.0,26.9854,27.0314,26.9548,26.9854,35100.0
2005-12-07 13:40:00,35.25,35.27,35.17,35.17,19800.0,27.0008,27.0161,26.9395,26.9395,19800.0
2005-12-07 13:50:00,35.16,35.18,35.05,35.08,51400.0,26.9318,26.9471,26.8476,26.8705,51400.0
2005-12-07 14:00:00,35.06,35.13,35.02,35.11,58300.0,26.8552,26.9088,26.8246,26.8935,58300.0
2005-12-07 14:10:00,35.1,35.11,35.01,35.03,48500.0,26.8859,26.8935,26.8169,26.8322,48500.0
2005-12-07 14:20:00,35.04,35.77,34.95,35.02,47500.0,26.8399,27.3991,26.771,26.8246,47500.0
2005-12-07 14:30:00,35.03,35.1,35.01,35.09,34900.0,26.8322,26.8859,26.8169,26.8782,34900.0
2005-12-07 14:40:00,35.09,35.1,35.03,35.07,57600.0,26.8782,26.8859,26.8322,26.8629,57600.0
2005-12-07 14:50:00,35.07,35.07,34.97,34.97,35300.0,26.8629,26.8629,26.7863,26.7863,35300.0
2005-12-07 15:00:00,34.96,35.01,34.92,34.96,35200.0,26.7786,26.8169,26.748,26.7786,35200.0
2005-12-07 15:10:00,34.96,35.0,34.9,34.94,65000.0,26.7786,26.8093,26.7327,26.7633,65000.0
2005-12-07 15:20:00,34.94,35.04,34.93,34.97,66700.0,26.7633,26.8399,26.7556,26.7863,66700.0
2005-12-07 15:30:00,34.97,35.02,34.96,35.0,46200.0,26.7863,26.8246,26.7786,26.8093,46200.0
2005-12-07 15:40:00,35.01,35.03,34.98,35.01,101500.0,26.8169,26.8322,26.7939,26.8169,101500.0
2005-12-07 15:50:00,35.01,35.09,35.0,35.04,112200.0,26.8169,26.8782,26.8093,26.8399,112200.0
2005-12-08 09:30:00,35.1,35.18,34.7,34.78,153300.0,26.8859,26.9471,26.5795,26.6407,153300.0
2005-12-08 09:40:00,34.78,34.78,34.24,34.44,185400.0,26.6407,26.6407,26.2271,26.3803,185400.0
2005-12-08 09:50:00,34.41,34.87,34.25,34.85,144800.0,26.3573,26.7097,26.2348,26.6944,144800.0
2005-12-08 10:00:00,34.95,35.45,34.94,35.38,173900.0,26.771,27.154,26.7633,27.1003,173900.0
2005-12-08 10:10:00,35.39,35.51,35.0,35.05,108900.0,27.108,27.1999,26.8093,26.8476,108900.0
2005-12-08 10:20:00,35.06,35.32,35.01,35.27,67600.0,26.8552,27.0544,26.8169,27.0161,67600.0
2005-12-08 10:30:00,35.27,35.38,35.05,35.05,75600.0,27.0161,27.1003,26.8476,26.8476,75600.0
2005-12-08 10:40:00,35.05,35.06,34.88,34.97,98800.0,26.8476,26.8552,26.7173,26.7863,98800.0
2005-12-08 10:50:00,34.96,35.2,34.95,35.2,59700.0,26.7786,26.9625,26.771,26.9625,59700.0
2005-12-08 11:00:00,35.2,35.45,35.13,35.45,69200.0,26.9625,27.154,26.9088,27.154,69200.0
2005-12-08 11:10:00,35.47,35.49,35.35,35.46,50900.0,27.1693,27.1846,27.0774,27.1616,50900.0
2005-12-08 11:20:00,35.49,35.65,35.48,35.61,52000.0,27.1846,27.3071,27.1769,27.2765,52000.0
2005-12-08 11:30:00,35.63,35.84,35.63,35.84,58500.0,27.2918,27.4527,27.2918,27.4527,58500.0
2005-12-08 11:40:00,35.85,35.87,35.61,35.81,46500.0,27.4603,27.4757,27.2765,27.4297,46500.0
2005-12-08 11:50:00,35.81,35.95,35.78,35.89,45500.0,27.4297,27.5369,27.4067,27.491,45500.0
2005-12-08 12:00:00,35.9,35.9,35.77,35.8,48100.0,27.4986,27.4986,27.3991,27.422,48100.0
2005-12-08 12:10:00,35.81,35.82,35.71,35.81,27500.0,27.4297,27.4374,27.3531,27.4297,27500.0
2005-12-08 12:20:00,35.82,35.84,35.76,35.78,19600.0,27.4374,27.4527,27.3914,27.4067,19600.0
2005-12-08 12:30:00,35.76,35.77,35.67,35.71,22300.0,27.3914,27.3991,27.3225,27.3531,22300.0
2005-12-08 12:40:00,35.7,35.7,35.61,35.67,53200.0,27.3454,27.3454,27.2765,27.3225,53200.0
2005-12-08 12:50:00,35.69,35.79,35.69,35.76,25800.0,27.3378,27.4144,27.3378,27.3914,25800.0
2005-12-08 13:00:00,35.77,35.77,35.67,35.68,43600.0,27.3991,27.3991,27.3225,27.3301,43600.0
2005-12-08 13:10:00,35.68,35.83,35.67,35.82,64100.0,27.3301,27.445,27.3225,27.4374,64100.0
2005-12-08 13:20:00,35.8,35.91,35.77,35.84,43300.0,27.422,27.5063,27.3991,27.4527,43300.0
2005-12-08 13:30:00,35.87,35.92,35.83,35.83,24300.0,27.4757,27.514,27.445,27.445,24300.0
2005-12-08 13:40:00,35.82,35.9,35.8,35.87,20200.0,27.4374,27.4986,27.422,27.4757,20200.0
2005-12-08 13:50:00,35.85,36.0,35.85,36.0,44000.0,27.4603,27.5752,27.4603,27.5752,44000.0
2005-12-08 14:00:00,36.0,36.04,35.89,35.98,32000.0,27.5752,27.6059,27.491,27.5599,32000.0
2005-12-08 14:10:00,35.95,35.95,35.71,35.74,36300.0,27.5369,27.5369,27.3531,27.3761,36300.0
2005-12-08 14:20:00,35.75,35.84,35.7,35.79,55500.0,27.3837,27.4527,27.3454,27.4144,55500.0
2005-12-08 14:30:00,35.78,35.8,35.62,35.79,65300.0,27.4067,27.422,27.2842,27.4144,65300.0
2005-12-08 14:40:00,35.79,35.8,35.69,35.76,26200.0,27.4144,27.422,27.3378,27.3914,26200.0
2005-12-08 14:50:00,35.75,35.83,35.74,35.81,37700.0,27.3837,27.445,27.3761,27.4297,37700.0
2005-12-08 15:00:00,35.83,35.86,35.71,35.71,37400.0,27.445,27.468,27.3531,27.3531,37400.0
2005-12-08 15:10:00,35.7,35.74,35.68,35.74,52000.0,27.3454,27.3761,27.3301,27.3761,52000.0
2005-12-08 15:20:00,35.72,35.74,35.65,35.66,44300.0,27.3608,27.3761,27.3071,27.3148,44300.0
2005-12-08 15:30:00,35.66,35.75,35.58,35.7,36700.0,27.3148,27.3837,27.2535,27.3454,36700.0
2005-12-08 15:40:00,35.7,35.76,35.69,35.71,37900.0,27.3454,27.3914,27.3378,27.3531,37900.0
2005-12-08 15:50:00,35.71,35.83,35.71,35.81,97300.0,27.3531,27.445,27.3531,27.4297,97300.0
2005-12-09 09:30:00,35.81,35.85,35.32,35.43,44200.0,27.4297,27.4603,27.0544,27.1386,44200.0
2005-12-09 09:40:00,35.46,35.71,35.41,35.49,34000.0,27.1616,27.3531,27.1233,27.1846,34000.0
2005-12-09 09:50:00,35.48,35.59,35.38,35.4,21700.0,27.1769,27.2612,27.1003,27.1157,21700.0
2005-12-09 10:00:00,35.41,35.47,35.17,35.3,45500.0,27.1233,27.1693,26.9395,27.0391,45500.0
2005-12-09 10:10:00,35.3,35.33,35.21,35.27,28000.0,27.0391,27.062,26.9701,27.0161,28000.0
2005-12-09 10:20:00,35.29,35.3,35.15,35.25,39900.0,27.0314,27.0391,26.9242,27.0008,39900.0
2005-12-09 10:30:00,35.25,35.32,35.18,35.31,30600.0,27.0008,27.0544,26.9471,27.0467,30600.0
2005-12-09 10:40:00,35.32,35.42,35.31,35.41,18400.0,27.0544,27.131,27.0467,27.1233,18400.0
2005-12-09 10:50:00,35.4,35.47,35.36,35.38,39300.0,27.1157,27.1693,27.085,27.1003,39300.0
2005-12-09 11:00:00,35.37,35.43,35.34,35.36,24100.0,27.0927,27.1386,27.0697,27.085,24100.0
2005-12-09 11:10:00,35.34,35.37,35.24,35.24,39800.0,27.0697,27.0927,26.9931,26.9931,39800.0
2005-12-09 11:20:00,35.24,35.3,35.22,35.25,14300.0,26.9931,27.0391,26.9778,27.0008,14300.0
2005-12-09 11:30:00,35.25,35.29,35.25,35.28,7800.0,27.0008,27.0314,27.0008,27.0237,7800.0
2005-12-09 11:40:00,35.27,35.27,35.15,35.16,38100.0,27.0161,27.0161,26.9242,26.9318,38100.0
2005-12-09 11:50:00,35.14,35.2,35.01,35.02,42500.0,26.9165,26.9625,26.8169,26.8246,42500.0
2005-12-09 12:00:00,35.01,35.14,35.0,35.11,69900.0,26.8169,26.9165,26.8093,26.8935,69900.0
2005-12-09 12:10:00,35.1,35.16,35.1,35.12,18500.0,26.8859,26.9318,26.8859,26.9012,18500.0
2005-12-09 12:20:00,35.11,35.14,35.06,35.13,15700.0,26.8935,26.9165,26.8552,26.9088,15700.0
2005-12-09 12:30:00,35.1,35.13,35.08,35.09,33100.0,26.8859,26.9088,26.8705,26.8782,33100.0
2005-12-09 12:40:00,35.07,35.09,35.06,35.09,22700.0,26.8629,26.8782,26.8552,26.8782,22700.0
2005-12-09 12:50:00,35.09,35.13,35.0,35.01,32600.0,26.8782,26.9088,26.8093,26.8169,32600.0
2005-12-09 13:00:00,35.01,35.03,35.0,35.03,54300.0,26.8169,26.8322,26.8093,26.8322,54300.0
2005-12-09 13:10:00,35.02,35.07,35.02,35.06,21600.0,26.8246,26.8629,26.8246,26.8552,21600.0
2005-12-09 13:20:00,35.06,35.1,35.04,35.09,7300.0,26.8552,26.8859,26.8399,26.8782,7300.0
2005-12-09 13:30:00,35.09,35.18,35.07,35.14,22200.0,26.8782,26.9471,26.8629,26.9165,22200.0
2005-12-09 13:40:00,35.14,35.17,35.04,35.09,23500.0,26.9165,26.9395,26.8399,26.8782,23500.0
2005-12-09 13:50:00,35.08,35.13,35.06,35.07,12800.0,26.8705,26.9088,26.8552,26.8629,12800.0
2005-12-09 14:00:00,35.06,35.12,35.06,35.1,45800.0,26.8552,26.9012,26.8552,26.8859,45800.0
2005-12-09 14:10:00,35.12,35.2,35.1,35.2,15200.0,26.9012,26.9625,26.8859,26.9625,15200.0
2005-12-09 14:20:00,35.19,35.28,35.19,35.28,31400.0,26.9548,27.0237,26.9548,27.0237,31400.0
2005-12-09 14:30:00,35.3,35.35,35.27,35.3,36000.0,27.0391,27.0774,27.0161,27.0391,36000.0
2005-12-09 14:40:00,35.3,35.39,35.3,35.39,30200.0,27.0391,27.108,27.0391,27.108,30200.0
2005-12-09 14:50:00,35.39,35.46,35.36,35.37,25100.0,27.108,27.1616,27.085,27.0927,25100.0
2005-12-09 15:00:00,35.37,35.4,35.32,35.38,35900.0,27.0927,27.1157,27.0544,27.1003,35900.0
2005-12-09 15:10:00,35.39,35.47,35.37,35.44,21100.0,27.108,27.1693,27.0927,27.1463,21100.0
2005-12-09 15:20:00,35.43,35.49,35.43,35.46,32900.0,27.1386,27.1846,27.1386,27.1616,32900.0
2005-12-09 15:30:00,35.46,35.49,35.39,35.39,45400.0,27.1616,27.1846,27.108,27.108,45400.0
2005-12-09 15:40:00,35.39,35.47,35.39,35.42,54600.0,27.108,27.1693,27.108,27.131,54600.0
2005-12-09 15:50:00,35.42,35.42,35.34,35.39,52000.0,27.131,27.131,27.0697,27.108,52000.0
2005-12-12 09:30:00,35.69,35.88,35.57,35.84,63900.0,27.3378,27.4833,27.2459,27.4527,63900.0
2005-12-12 09:40:00,35.84,35.85,35.65,35.71,46300.0,27.4527,27.4603,27.3071,27.3531,46300.0
2005-12-12 09:50:00,35.72,35.77,35.66,35.74,31100.0,27.3608,27.3991,27.3148,27.3761,31100.0
2005-12-12 10:00:00,35.74,35.77,35.63,35.66,22400.0,27.3761,27.3991,27.2918,27.3148,22400.0
2005-12-12 10:10:00,35.65,35.87,35.63,35.76,34600.0,27.3071,27.4757,27.2918,27.3914,34600.0
2005-12-12 10:20:00,35.79,35.95,35.79,35.93,43000.0,27.4144,27.5369,27.4144,27.5216,43000.0
2005-12-12 10:30:00,35.92,35.93,35.8,35.85,24400.0,27.514,27.5216,27.422,27.4603,24400.0
2005-12-12 10:40:00,35.85,35.9,35.81,35.88,51500.0,27.4603,27.4986,27.4297,27.4833,51500.0
2005-12-12 10:50:00,35.88,35.9,35.81,35.87,44500.0,27.4833,27.4986,27.4297,27.4757,44500.0
2005-12-12 11:00:00,35.86,35.87,35.82,35.86,23000.0,27.468,27.4757,27.4374,27.468,23000.0
2005-12-12 11:10:00,35.86,35.9,35.84,35.85,28900.0,27.468,27.4986,27.4527,27.4603,28900.0
2005-12-12 11:20:00,35.86,35.91,35.84,35.89,34600.0,27.468,27.5063,27.4527,27.491,34600.0
2005-12-12 11:30:00,35.9,35.96,35.9,35.94,36600.0,27.4986,27.5446,27.4986,27.5293,36600.0
2005-12-12 11:40:00,35.94,36.09,35.94,36.09,60300.0,27.5293,27.6442,27.5293,27.6442,60300.0
2005-12-12 11:50:00,36.09,36.1,35.94,35.94,39400.0,27.6442,27.6518,27.5293,27.5293,39400.0
2005-12-12 12:00:00,35.95,36.01,35.9,35.94,28600.0,27.5369,27.5829,27.4986,27.5293,28600.0
2005-12-12 12:10:00,35.93,36.0,35.92,36.0,18900.0,27.5216,27.5752,27.514,27.5752,18900.0
2005-12-12 12:20:00,36.0,36.01,35.91,36.0,38400.0,27.5752,27.5829,27.5063,27.5752,38400.0
2005-12-12 12:30:00,36.0,36.0,35.93,35.96,28400.0,27.5752,27.5752,27.5216,27.5446,28400.0
2005-12-12 12:40:00,35.96,35.96,35.9,35.9,29500.0,27.5446,27.5446,27.4986,27.4986,29500.0
2005-12-12 12:50:00,35.91,36.01,35.9,35.98,40900.0,27.5063,27.5829,27.4986,27.5599,40900.0
2005-12-12 13:00:00,35.98,35.98,35.91,35.93,50300.0,27.5599,27.5599,27.5063,27.5216,50300.0
2005-12-12 13:10:00,35.94,35.99,35.93,35.95,45500.0,27.5293,27.5676,27.5216,27.5369,45500.0
2005-12-12 13:20:00,35.95,35.98,35.94,35.97,28600.0,27.5369,27.5599,27.5293,27.5523,28600.0
2005-12-12 13:30:00,35.96,35.96,35.93,35.95,44800.0,27.5446,27.5446,27.5216,27.5369,44800.0
2005-12-12 13:40:00,35.95,35.99,35.94,35.94,48100.0,27.5369,27.5676,27.5293,27.5293,48100.0
2005-12-12 13:50:00,35.94,36.09,35.94,36.09,91300.0,27.5293,27.6442,27.5293,27.6442,91300.0
2005-12-12 14:00:00,36.09,36.09,36.0,36.02,55500.0,27.6442,27.6442,27.5752,27.5906,55500.0
2005-12-12 14:10:00,36.02,36.02,35.94,35.94,22000.0,27.5906,27.5906,27.5293,27.5293,22000.0
2005-12-12 14:20:00,35.94,36.03,35.94,36.02,37500.0,27.5293,27.5982,27.5293,27.5906,37500.0
2005-12-12 14:30:00,36.02,36.04,35.97,36.04,35900.0,27.5906,27.6059,27.5523,27.6059,35900.0
2005-12-12 14:40:00,36.04,36.06,36.01,36.05,28600.0,27.6059,27.6212,27.5829,27.6135,28600.0
2005-12-12 14:50:00,36.04,36.09,36.04,36.08,25100.0,27.6059,27.6442,27.6059,27.6365,25100.0
2005-12-12 15:00:00,36.08,36.13,36.02,36.02,64900.0,27.6365,27.6748,27.5906,27.5906,64900.0
2005-12-12 15:10:00,36.02,36.08,36.01,36.08,40400.0,27.5906,27.6365,27.5829,27.6365,40400.0
2005-12-12 15:20:00,36.08,36.09,36.04,36.04,61500.0,27.6365,27.6442,27.6059,27.6059,61500.0
2005-12-12 15:30:00,36.04,36.1,36.04,36.06,61200.0,27.6059,27.6518,27.6059,27.6212,61200.0
2005-12-12 15:40:00,36.07,36.12,36.06,36.1,40100.0,27.6289,27.6672,27.6212,27.6518,40100.0
2005-12-12 15:50:00,36.1,36.13,36.08,36.11,70800.0,27.6518,27.6748,27.6365,27.6595,70800.0
2005-12-13 09:30:00,36.02,36.02,35.63,35.84,89600.0,27.5906,27.5906,27.2918,27.4527,89600.0
2005-12-13 09:40:00,35.84,35.96,35.67,35.9,143600.0,27.4527,27.5446,27.3225,27.4986,143600.0
2005-12-13 09:50:00,35.89,35.98,35.78,35.78,60000.0,27.491,27.5599,27.4067,27.4067,60000.0
2005-12-13 10:00:00,35.79,35.98,35.79,35.94,54300.0,27.4144,27.5599,27.4144,27.5293,54300.0
2005-12-13 10:10:00,35.94,35.99,35.87,35.88,68600.0,27.5293,27.5676,27.4757,27.4833,68600.0
2005-12-13 10:20:00,35.88,35.88,35.78,35.79,49600.0,27.4833,27.4833,27.4067,27.4144,49600.0
2005-12-13 10:30:00,35.79,35.82,35.71,35.76,68700.0,27.4144,27.4374,27.3531,27.3914,68700.0
2005-12-13 10:40:00,35.77,35.81,35.71,35.75,52400.0,27.3991,27.4297,27.3531,27.3837,52400.0
2005-12-13 10:50:00,35.75,35.83,35.75,35.83,36800.0,27.3837,27.445,27.3837,27.445,36800.0
2005-12-13 11:00:00,35.84,35.92,35.83,35.89,47500.0,27.4527,27.514,27.445,27.491,47500.0
2005-12-13 11:10:00,35.9,35.97,35.89,35.96,46400.0,27.4986,27.5523,27.491,27.5446,46400.0
2005-12-13 11:20:00,35.96,35.96,35.93,35.95,14400.0,27.5446,27.5446,27.5216,27.5369,14400.0
2005-12-13 11:30:00,35.96,36.0,35.96,35.99,13000.0,27.5446,27.5752,27.5446,27.5676,13000.0
2005-12-13 11:40:00,35.98,36.07,35.98,36.06,25800.0,27.5599,27.6289,27.5599,27.6212,25800.0
2005-12-13 11:50:00,36.06,36.06,35.96,35.96,41800.0,27.6212,27.6212,27.5446,27.5446,41800.0
2005-12-13 12:00:00,35.96,35.98,35.95,35.98,24300.0,27.5446,27.5599,27.5369,27.5599,24300.0
2005-12-13 12:10:00,35.99,36.01,35.98,36.0,21600.0,27.5676,27.5829,27.5599,27.5752,21600.0
2005-12-13 12:20:00,36.01,36.06,36.0,36.04,40600.0,27.5829,27.6212,27.5752,27.6059,40600.0
2005-12-13 12:30:00,36.04,36.08,36.04,36.08,16800.0,27.6059,27.6365,27.6059,27.6365,16800.0
2005-12-13 12:40:00,36.08,36.15,36.08,36.14,25000.0,27.6365,27.6901,27.6365,27.6825,25000.0
2005-12-13 12:50:00,36.15,36.15,36.09,36.1,6900.0,27.6901,27.6901,27.6442,27.6518,6900.0
2005-12-13 13:00:00,36.1,36.12,36.07,36.11,15100.0,27.6518,27.6672,27.6289,27.6595,15100.0
2005-12-13 13:10:00,36.11,36.11,36.09,36.1,13600.0,27.6595,27.6595,27.6442,27.6518,13600.0
2005-12-13 13:20:00,36.11,36.16,36.1,36.16,31300.0,27.6595,27.6978,27.6518,27.6978,31300.0
2005-12-13 13:30:00,36.16,36.33,36.16,36.31,51700.0,27.6978,27.828,27.6978,27.8127,51700.0
2005-12-13 13:40:00,36.31,36.33,36.31,36.32,48300.0,27.8127,27.828,27.8127,27.8204,48300.0
2005-12-13 13:50:00,36.32,36.38,36.31,36.34,36600.0,27.8204,27.8663,27.8127,27.8357,36600.0
2005-12-13 14:00:00,36.34,36.35,36.3,36.34,29700.0,27.8357,27.8433,27.805,27.8357,29700.0
2005-12-13 14:10:00,36.34,36.8,36.33,36.77,131700.0,27.8357,28.188,27.828,28.165,131700.0
2005-12-13 14:20:00,36.8,36.99,36.8,36.81,159400.0,28.188,28.3336,28.188,28.1957,159400.0
2005-12-13 14:30:00,36.78,36.88,36.73,36.83,165800.0,28.1727,28.2493,28.1344,28.211,165800.0
2005-12-13 14:40:00,36.83,36.89,36.64,36.7,88300.0,28.211,28.257,28.0655,28.1114,88300.0
2005-12-13 14:50:00,36.7,36.81,36.68,36.72,116000.0,28.1114,28.1957,28.0961,28.1267,116000.0
2005-12-13 15:00:00,36.72,36.73,36.61,36.63,88500.0,28.1267,28.1344,28.0425,28.0578,88500.0
2005-12-13 15:10:00,36.62,36.77,36.62,36.74,73100.0,28.0501,28.165,28.0501,28.1421,73100.0
2005-12-13 15:20:00,36.74,36.74,36.64,36.66,76400.0,28.1421,28.1421,28.0655,28.0808,76400.0
2005-12-13 15:30:00,36.67,36.72,36.65,36.72,69000.0,28.0884,28.1267,28.0731,28.1267,69000.0
2005-12-13 15:40:00,36.71,36.77,36.65,36.76,94400.0,28.1191,28.165,28.0731,28.1574,94400.0
2005-12-13 15:50:00,36.78,36.81,36.77,36.8,156700.0,28.1727,28.1957,28.165,28.188,156700.0
2005-12-14 09:30:00,36.91,37.02,36.89,37.02,100400.0,28.2723,28.3565,28.257,28.3565,100400.0
2005-12-14 09:40:00,37.0,37.19,37.0,37.15,107800.0,28.3412,28.4868,28.3412,28.4561,107800.0
2005-12-14 09:50:00,37.15,37.3,37.12,37.26,78200.0,28.4561,28.571,28.4331,28.5404,78200.0
2005-12-14 10:00:00,37.28,37.38,37.24,37.36,121500.0,28.5557,28.6323,28.5251,28.617,121500.0
2005-12-14 10:10:00,37.36,37.58,37.36,37.55,165800.0,28.617,28.7855,28.617,28.7625,165800.0
2005-12-14 10:20:00,37.56,37.65,37.55,37.59,103600.0,28.7702,28.8391,28.7625,28.7931,103600.0
2005-12-14 10:30:00,37.59,37.6,37.45,37.45,71400.0,28.7931,28.8008,28.6859,28.6859,71400.0
2005-12-14 10:40:00,37.47,37.47,37.39,37.41,45300.0,28.7012,28.7012,28.64,28.6553,45300.0
2005-12-14 10:50:00,37.4,37.51,37.36,37.47,54400.0,28.6476,28.7319,28.617,28.7012,54400.0
2005-12-14 11:00:00,37.47,37.5,37.4,37.43,45600.0,28.7012,28.7242,28.6476,28.6706,45600.0
2005-12-14 11:10:00,37.42,37.5,37.32,37.32,57700.0,28.6629,28.7242,28.5863,28.5863,57700.0
2005-12-14 11:20:00,37.32,37.44,37.22,37.24,83000.0,28.5863,28.6783,28.5097,28.5251,83000.0
2005-12-14 11:30:00,37.25,37.25,37.12,37.21,68800.0,28.5327,28.5327,28.4331,28.5021,68800.0
2005-12-14 11:40:00,37.22,37.35,37.22,37.3,59700.0,28.5097,28.6093,28.5097,28.571,59700.0
2005-12-14 11:50:00,37.29,37.32,37.23,37.32,42400.0,28.5634,28.5863,28.5174,28.5863,42400.0
2005-12-14 12:00:00,37.31,37.38,37.3,37.34,64000.0,28.5787,28.6323,28.571,28.6017,64000.0
2005-12-14 12:10:00,37.35,37.38,37.29,37.35,61600.0,28.6093,28.6323,28.5634,28.6093,61600.0
2005-12-14 12:20:00,37.35,37.36,37.29,37.31,21900.0,28.6093,28.617,28.5634,28.5787,21900.0
2005-12-14 12:30:00,37.31,37.41,37.31,37.4,36000.0,28.5787,28.6553,28.5787,28.6476,36000.0
2005-12-14 12:40:00,37.39,37.41,37.38,37.4,16200.0,28.64,28.6553,28.6323,28.6476,16200.0
2005-12-14 12:50:00,37.4,37.59,37.39,37.57,97000.0,28.6476,28.7931,28.64,28.7778,97000.0
2005-12-14 13:00:00,37.57,37.57,37.48,37.56,28500.0,28.7778,28.7778,28.7089,28.7702,28500.0
2005-12-14 13:10:00,37.57,37.57,37.45,37.45,23000.0,28.7778,28.7778,28.6859,28.6859,23000.0
2005-12-14 13:20:00,37.45,37.6,37.45,37.57,57800.0,28.6859,28.8008,28.6859,28.7778,57800.0
2005-12-14 13:30:00,37.57,37.57,37.5,37.53,36800.0,28.7778,28.7778,28.7242,28.7472,36800.0
2005-12-14 13:40:00,37.53,37.6,37.5,37.6,100500.0,28.7472,28.8008,28.7242,28.8008,100500.0
2005-12-14 13:50:00,37.6,37.68,37.6,37.68,90900.0,28.8008,28.8621,28.8008,28.8621,90900.0
2005-12-14 14:00:00,37.67,37.78,37.67,37.75,70700.0,28.8544,28.9387,28.8544,28.9157,70700.0
2005-12-14 14:10:00,37.74,37.85,37.72,37.85,52900.0,28.908,28.9923,28.8927,28.9923,52900.0
2005-12-14 14:20:00,37.87,38.15,37.87,37.99,162900.0,29.0076,29.2221,29.0076,29.0995,162900.0
2005-12-14 14:30:00,37.99,37.99,37.76,37.83,83400.0,29.0995,29.0995,28.9234,28.977,83400.0
2005-12-14 14:40:00,37.82,37.97,37.82,37.92,74100.0,28.9693,29.0842,28.9693,29.0459,74100.0
2005-12-14 14:50:00,37.92,37.97,37.9,37.93,54800.0,29.0459,29.0842,29.0306,29.0536,54800.0
2005-12-14 15:00:00,37.93,38.02,37.88,38.01,80700.0,29.0536,29.1225,29.0153,29.1149,80700.0
2005-12-14 15:10:00,38.0,38.07,37.98,38.06,82200.0,29.1072,29.1608,29.0919,29.1532,82200.0
2005-12-14 15:20:00,38.07,38.07,38.04,38.04,71100.0,29.1608,29.1608,29.1378,29.1378,71100.0
2005-12-14 15:30:00,38.04,38.07,37.99,37.99,86700.0,29.1378,29.1608,29.0995,29.0995,86700.0
2005-12-14 15:40:00,37.99,38.02,37.95,37.96,105500.0,29.0995,29.1225,29.0689,29.0766,105500.0
2005-12-14 15:50:00,37.97,37.97,37.94,37.96,111100.0,29.0842,29.0842,29.0612,29.0766,111100.0
2005-12-15 09:30:00,38.25,38.5,38.25,38.46,113300.0,29.2987,29.4902,29.2987,29.4595,113300.0
2005-12-15 09:40:00,38.47,38.56,38.21,38.21,82900.0,29.4672,29.5361,29.2681,29.2681,82900.0
2005-12-15 09:50:00,38.22,38.34,38.0,38.01,81700.0,29.2757,29.3676,29.1072,29.1149,81700.0
2005-12-15 10:00:00,38.01,38.14,37.94,38.0,61300.0,29.1149,29.2144,29.0612,29.1072,61300.0
2005-12-15 10:10:00,38.0,38.0,37.71,37.76,48100.0,29.1072,29.1072,28.8851,28.9234,48100.0
2005-12-15 10:20:00,37.76,37.87,37.63,37.7,41900.0,28.9234,29.0076,28.8238,28.8774,41900.0
2005-12-15 10:30:00,37.7,37.74,37.54,37.63,37400.0,28.8774,28.908,28.7548,28.8238,37400.0
2005-12-15 10:40:00,37.62,37.97,37.61,37.93,54100.0,28.8161,29.0842,28.8085,29.0536,54100.0
2005-12-15 10:50:00,37.9,37.95,37.84,37.89,29600.0,29.0306,29.0689,28.9846,29.0229,29600.0
2005-12-15 11:00:00,37.9,37.92,37.82,37.92,25700.0,29.0306,29.0459,28.9693,29.0459,25700.0
2005-12-15 11:10:00,37.93,38.08,37.91,38.03,44900.0,29.0536,29.1685,29.0383,29.1302,44900.0
2005-12-15 11:20:00,38.01,38.04,37.88,37.93,39600.0,29.1149,29.1378,29.0153,29.0536,39600.0
2005-12-15 11:30:00,37.94,37.95,37.92,37.95,25900.0,29.0612,29.0689,29.0459,29.0689,25900.0
2005-12-15 11:40:00,37.94,37.97,37.89,37.92,27000.0,29.0612,29.0842,29.0229,29.0459,27000.0
2005-12-15 11:50:00,37.91,37.96,37.89,37.96,20100.0,29.0383,29.0766,29.0229,29.0766,20100.0
2005-12-15 12:00:00,37.95,37.96,37.84,37.94,33500.0,29.0689,29.0766,28.9846,29.0612,33500.0
2005-12-15 12:10:00,37.94,37.94,37.84,37.91,19800.0,29.0612,29.0612,28.9846,29.0383,19800.0
2005-12-15 12:20:00,37.9,37.97,37.89,37.97,17300.0,29.0306,29.0842,29.0229,29.0842,17300.0
2005-12-15 12:30:00,37.97,37.97,37.88,37.9,24600.0,29.0842,29.0842,29.0153,29.0306,24600.0
2005-12-15 12:40:00,37.9,37.96,37.9,37.95,13500.0,29.0306,29.0766,29.0306,29.0689,13500.0
2005-12-15 12:50:00,37.95,37.95,37.87,37.9,12600.0,29.0689,29.0689,29.0076,29.0306,12600.0
2005-12-15 13:00:00,37.91,37.91,37.78,37.82,19600.0,29.0383,29.0383,28.9387,28.9693,19600.0
2005-12-15 13:10:00,37.83,37.87,37.81,37.85,7400.0,28.977,29.0076,28.9617,28.9923,7400.0
2005-12-15 13:20:00,37.85,37.85,37.8,37.81,14400.0,28.9923,28.9923,28.954,28.9617,14400.0
2005-12-15 13:30:00,37.8,37.82,37.75,37.75,43300.0,28.954,28.9693,28.9157,28.9157,43300.0
2005-12-15 13:40:00,37.75,37.75,37.7,37.7,20000.0,28.9157,28.9157,28.8774,28.8774,20000.0
2005-12-15 13:50:00,37.68,37.8,37.65,37.79,77500.0,28.8621,28.954,28.8391,28.9463,77500.0
2005-12-15 14:00:00,37.8,37.81,37.79,37.81,45400.0,28.954,28.9617,28.9463,28.9617,45400.0
2005-12-15 14:10:00,37.8,37.81,37.77,37.81,50500.0,28.954,28.9617,28.931,28.9617,50500.0
2005-12-15 14:20:00,37.81,37.84,37.69,37.69,36400.0,28.9617,28.9846,28.8697,28.8697,36400.0
2005-12-15 14:30:00,37.69,37.69,37.57,37.57,51100.0,28.8697,28.8697,28.7778,28.7778,51100.0
2005-12-15 14:40:00,37.56,37.57,37.44,37.51,60500.0,28.7702,28.7778,28.6783,28.7319,60500.0
2005-12-15 14:50:00,37.5,37.51,37.45,37.47,44100.0,28.7242,28.7319,28.6859,28.7012,44100.0
2005-12-15 15:00:00,37.47,37.47,37.33,37.44,30400.0,28.7012,28.7012,28.594,28.6783,30400.0
2005-12-15 15:10:00,37.44,37.51,37.4,37.49,19400.0,28.6783,28.7319,28.6476,28.7165,19400.0
2005-12-15 15:20:00,37.49,37.6,37.49,37.51,36700.0,28.7165,28.8008,28.7165,28.7319,36700.0
2005-12-15 15:30:00,37.52,37.53,37.47,37.49,27600.0,28.7395,28.7472,28.7012,28.7165,27600.0
2005-12-15 15:40:00,37.48,37.5,37.44,37.45,44300.0,28.7089,28.7242,28.6783,28.6859,44300.0
2005-12-15 15:50:00,37.45,37.59,37.43,37.53,108700.0,28.6859,28.7931,28.6706,28.7472,108700.0
2005-12-16 09:30:00,37.87,37.99,37.75,37.87,336200.0,29.0076,29.0995,28.9157,29.0076,336200.0
2005-12-16 09:40:00,37.87,38.08,37.67,37.84,60900.0,29.0076,29.1685,28.8544,28.9846,60900.0
2005-12-16 09:50:00,37.79,37.87,37.75,37.78,46900.0,28.9463,29.0076,28.9157,28.9387,46900.0
2005-12-16 10:00:00,37.79,37.9,37.76,37.77,58700.0,28.9463,29.0306,28.9234,28.931,58700.0
2005-12-16 10:10:00,37.77,37.89,37.77,37.88,36500.0,28.931,29.0229,28.931,29.0153,36500.0
2005-12-16 10:20:00,37.89,38.0,37.89,37.98,39000.0,29.0229,29.1072,29.0229,29.0919,39000.0
2005-12-16 10:30:00,37.97,37.99,37.92,37.94,20000.0,29.0842,29.0995,29.0459,29.0612,20000.0
2005-12-16 10:40:00,37.93,37.95,37.93,37.93,32800.0,29.0536,29.0689,29.0536,29.0536,32800.0
2005-12-16 10:50:00,37.93,38.05,37.93,38.04,64500.0,29.0536,29.1455,29.0536,29.1378,64500.0
2005-12-16 11:00:00,38.04,38.06,38.02,38.05,29300.0,29.1378,29.1532,29.1225,29.1455,29300.0
2005-12-16 11:10:00,38.05,38.19,38.05,38.09,58400.0,29.1455,29.2527,29.1455,29.1761,58400.0
2005-12-16 11:20:00,38.09,38.09,38.01,38.01,29000.0,29.1761,29.1761,29.1149,29.1149,29000.0
2005-12-16 11:30:00,38.01,38.02,37.84,37.9,55100.0,29.1149,29.1225,28.9846,29.0306,55100.0
2005-12-16 11:40:00,37.9,37.92,37.77,37.86,62700.0,29.0306,29.0459,28.931,29.0,62700.0
2005-12-16 11:50:00,37.89,37.96,37.87,37.9,38500.0,29.0229,29.0766,29.0076,29.0306,38500.0
2005-12-16 12:00:00,37.87,37.92,37.79,37.9,30300.0,29.0076,29.0459,28.9463,29.0306,30300.0
2005-12-16 12:10:00,37.9,37.95,37.9,37.91,23900.0,29.0306,29.0689,29.0306,29.0383,23900.0
2005-12-16 12:20:00,37.91,37.94,37.88,37.93,23800.0,29.0383,29.0612,29.0153,29.0536,23800.0
2005-12-16 12:30:00,37.93,37.94,37.89,37.94,29400.0,29.0536,29.0612,29.0229,29.0612,29400.0
2005-12-16 12:40:00,37.94,37.97,37.93,37.94,12800.0,29.0612,29.0842,29.0536,29.0612,12800.0
2005-12-16 12:50:00,37.94,37.95,37.83,37.9,52000.0,29.0612,29.0689,28.977,29.0306,52000.0
2005-12-16 13:00:00,37.91,38.0,37.9,37.97,30000.0,29.0383,29.1072,29.0306,29.0842,30000.0
2005-12-16 13:10:00,37.96,37.97,37.88,37.89,31500.0,29.0766,29.0842,29.0153,29.0229,31500.0
2005-12-16 13:20:00,37.89,37.94,37.88,37.93,59800.0,29.0229,29.0612,29.0153,29.0536,59800.0
2005-12-16 13:30:00,37.93,37.98,37.89,37.97,26200.0,29.0536,29.0919,29.0229,29.0842,26200.0
2005-12-16 13:40:00,37.98,38.03,37.95,37.96,25700.0,29.0919,29.1302,29.0689,29.0766,25700.0
2005-12-16 13:50:00,37.95,38.04,37.95,38.0,65400.0,29.0689,29.1378,29.0689,29.1072,65400.0
2005-12-16 14:00:00,38.01,38.03,37.97,37.97,30000.0,29.1149,29.1302,29.0842,29.0842,30000.0
2005-12-16 14:10:00,37.97,37.98,37.9,37.9,29000.0,29.0842,29.0919,29.0306,29.0306,29000.0
2005-12-16 14:20:00,37.9,37.91,37.85,37.85,47600.0,29.0306,29.0383,28.9923,28.9923,47600.0
2005-12-16 14:30:00,37.85,37.85,37.79,37.79,49100.0,28.9923,28.9923,28.9463,28.9463,49100.0
2005-12-16 14:40:00,37.8,37.83,37.79,37.81,48200.0,28.954,28.977,28.9463,28.9617,48200.0
2005-12-16 14:50:00,37.82,37.85,37.78,37.78,53800.0,28.9693,28.9923,28.9387,28.9387,53800.0
2005-12-16 15:00:00,37.79,37.83,37.72,37.78,94900.0,28.9463,28.977,28.8927,28.9387,94900.0
2005-12-16 15:10:00,37.78,37.79,37.68,37.71,68600.0,28.9387,28.9463,28.8621,28.8851,68600.0
2005-12-16 15:20:00,37.71,37.84,37.71,37.81,73700.0,28.8851,28.9846,28.8851,28.9617,73700.0
2005-12-16 15:30:00,37.82,37.86,37.78,37.8,62900.0,28.9693,29.0,28.9387,28.954,62900.0
2005-12-16 15:40:00,37.79,37.82,37.75,37.76,66500.0,28.9463,28.9693,28.9157,28.9234,66500.0
2005-12-16 15:50:00,37.76,37.85,37.74,37.8,88300.0,28.9234,28.9923,28.908,28.954,88300.0
2005-12-19 09:30:00,37.8,37.86,37.6,37.6,56200.0,28.954,29.0,28.8008,28.8008,56200.0
2005-12-19 09:40:00,37.56,37.8,37.48,37.5,53000.0,28.7702,28.954,28.7089,28.7242,53000.0
2005-12-19 09:50:00,37.47,37.5,37.37,37.37,33000.0,28.7012,28.7242,28.6246,28.6246,33000.0
2005-12-19 10:00:00,37.38,37.5,37.25,37.41,80300.0,28.6323,28.7242,28.5327,28.6553,80300.0
2005-12-19 10:10:00,37.39,37.42,37.31,37.37,35600.0,28.64,28.6629,28.5787,28.6246,35600.0
2005-12-19 10:20:00,37.37,37.37,37.22,37.22,45000.0,28.6246,28.6246,28.5097,28.5097,45000.0
2005-12-19 10:30:00,37.22,37.24,37.14,37.19,49500.0,28.5097,28.5251,28.4485,28.4868,49500.0
2005-12-19 10:40:00,37.18,37.19,37.06,37.16,41500.0,28.4791,28.4868,28.3872,28.4638,41500.0
2005-12-19 10:50:00,37.16,37.33,37.15,37.33,27500.0,28.4638,28.594,28.4561,28.594,27500.0
2005-12-19 11:00:00,37.31,37.33,37.15,37.16,33800.0,28.5787,28.594,28.4561,28.4638,33800.0
2005-12-19 11:10:00,37.16,37.25,37.16,37.2,27300.0,28.4638,28.5327,28.4638,28.4944,27300.0
2005-12-19 11:20:00,37.2,37.24,37.17,37.2,31300.0,28.4944,28.5251,28.4714,28.4944,31300.0
2005-12-19 11:30:00,37.18,37.2,37.09,37.11,64200.0,28.4791,28.4944,28.4102,28.4255,64200.0
2005-12-19 11:40:00,37.11,37.11,37.01,37.02,44800.0,28.4255,28.4255,28.3489,28.3565,44800.0
2005-12-19 11:50:00,37.0,37.02,36.96,36.96,44300.0,28.3412,28.3565,28.3106,28.3106,44300.0
2005-12-19 12:00:00,36.95,37.02,36.9,36.92,52400.0,28.3029,28.3565,28.2646,28.2799,52400.0
2005-12-19 12:10:00,36.92,37.03,36.89,37.03,66400.0,28.2799,28.3642,28.257,28.3642,66400.0
2005-12-19 12:20:00,37.02,37.02,36.92,36.92,29800.0,28.3565,28.3565,28.2799,28.2799,29800.0
2005-12-19 12:30:00,36.94,36.97,36.91,36.96,48700.0,28.2953,28.3182,28.2723,28.3106,48700.0
2005-12-19 12:40:00,36.97,37.05,36.96,37.05,40200.0,28.3182,28.3795,28.3106,28.3795,40200.0
2005-12-19 12:50:00,37.05,37.05,37.01,37.01,40400.0,28.3795,28.3795,28.3489,28.3489,40400.0
2005-12-19 13:00:00,37.02,37.03,36.96,36.99,59100.0,28.3565,28.3642,28.3106,28.3336,59100.0
2005-12-19 13:10:00,36.99,37.05,36.95,36.98,60300.0,28.3336,28.3795,28.3029,28.3259,60300.0
2005-12-19 13:20:00,36.99,36.99,36.92,36.93,24800.0,28.3336,28.3336,28.2799,28.2876,24800.0
2005-12-19 13:30:00,36.92,36.96,36.91,36.91,51400.0,28.2799,28.3106,28.2723,28.2723,51400.0
2005-12-19 13:40:00,36.95,37.0,36.91,36.94,146100.0,28.3029,28.3412,28.2723,28.2953,146100.0
2005-12-19 13:50:00,36.94,37.0,36.93,36.93,26600.0,28.2953,28.3412,28.2876,28.2876,26600.0
2005-12-19 14:00:00,36.93,36.94,36.87,36.88,77000.0,28.2876,28.2953,28.2416,28.2493,77000.0
2005-12-19 14:10:00,36.88,36.95,36.84,36.88,43300.0,28.2493,28.3029,28.2187,28.2493,43300.0
2005-12-19 14:20:00,36.86,36.87,36.77,36.77,46600.0,28.234,28.2416,28.165,28.165,46600.0
2005-12-19 14:30:00,36.76,36.78,36.73,36.73,27600.0,28.1574,28.1727,28.1344,28.1344,27600.0
2005-12-19 14:40:00,36.74,36.74,36.66,36.67,36800.0,28.1421,28.1421,28.0808,28.0884,36800.0
2005-12-19 14:50:00,36.67,36.72,36.66,36.72,44900.0,28.0884,28.1267,28.0808,28.1267,44900.0
2005-12-19 15:00:00,36.71,36.8,36.65,36.65,48000.0,28.1191,28.188,28.0731,28.0731,48000.0
2005-12-19 15:10:00,36.64,36.67,36.6,36.63,49900.0,28.0655,28.0884,28.0348,28.0578,49900.0
2005-12-19 15:20:00,36.63,36.65,36.6,36.6,48400.0,28.0578,28.0731,28.0348,28.0348,48400.0
2005-12-19 15:30:00,36.6,36.6,36.47,36.51,77300.0,28.0348,28.0348,27.9353,27.9659,77300.0
2005-12-19 15:40:00,36.51,36.54,36.49,36.53,77500.0,27.9659,27.9889,27.9506,27.9812,77500.0
2005-12-19 15:50:00,36.53,36.55,36.45,36.53,76900.0,27.9812,27.9965,27.9199,27.9812,76900.0
2005-12-20 09:30:00,36.9,36.95,36.58,36.73,93400.0,28.2646,28.3029,28.0195,28.1344,93400.0
2005-12-20 09:40:00,36.75,36.75,36.49,36.54,94600.0,28.1497,28.1497,27.9506,27.9889,94600.0
2005-12-20 09:50:00,36.55,36.58,36.32,36.45,111300.0,27.9965,28.0195,27.8204,27.9199,111300.0
2005-12-20 10:00:00,36.43,36.55,36.2,36.26,67700.0,27.9046,27.9965,27.7284,27.7744,67700.0
2005-12-20 10:10:00,36.26,36.29,36.12,36.12,44500.0,27.7744,27.7974,27.6672,27.6672,44500.0
2005-12-20 10:20:00,36.13,36.15,36.05,36.14,72200.0,27.6748,27.6901,27.6135,27.6825,72200.0
2005-12-20 10:30:00,36.13,36.4,36.05,36.4,90100.0,27.6748,27.8816,27.6135,27.8816,90100.0
2005-12-20 10:40:00,36.41,36.42,36.28,36.33,57100.0,27.8893,27.897,27.7897,27.828,57100.0
2005-12-20 10:50:00,36.35,36.56,36.31,36.46,77700.0,27.8433,28.0042,27.8127,27.9276,77700.0
2005-12-20 11:00:00,36.51,36.55,36.42,36.51,56900.0,27.9659,27.9965,27.897,27.9659,56900.0
2005-12-20 11:10:00,36.5,36.51,36.39,36.4,27700.0,27.9582,27.9659,27.874,27.8816,27700.0
2005-12-20 11:20:00,36.41,36.49,36.38,36.49,46100.0,27.8893,27.9506,27.8663,27.9506,46100.0
2005-12-20 11:30:00,36.48,36.55,36.47,36.54,97900.0,27.9429,27.9965,27.9353,27.9889,97900.0
2005-12-20 11:40:00,36.54,36.58,36.36,36.39,65100.0,27.9889,28.0195,27.851,27.874,65100.0
2005-12-20 11:50:00,36.38,36.44,36.33,36.37,25900.0,27.8663,27.9123,27.828,27.8587,25900.0
2005-12-20 12:00:00,36.37,36.44,36.35,36.44,57000.0,27.8587,27.9123,27.8433,27.9123,57000.0
2005-12-20 12:10:00,36.44,36.51,36.38,36.51,44800.0,27.9123,27.9659,27.8663,27.9659,44800.0
2005-12-20 12:20:00,36.52,36.67,36.51,36.61,79100.0,27.9736,28.0884,27.9659,28.0425,79100.0
2005-12-20 12:30:00,36.59,36.66,36.52,36.54,28300.0,28.0272,28.0808,27.9736,27.9889,28300.0
2005-12-20 12:40:00,36.54,36.59,36.47,36.48,40700.0,27.9889,28.0272,27.9353,27.9429,40700.0
2005-12-20 12:50:00,36.48,36.65,36.46,36.62,47600.0,27.9429,28.0731,27.9276,28.0501,47600.0
2005-12-20 13:00:00,36.63,36.74,36.62,36.66,64400.0,28.0578,28.1421,28.0501,28.0808,64400.0
2005-12-20 13:10:00,36.66,36.69,36.6,36.6,36700.0,28.0808,28.1038,28.0348,28.0348,36700.0
2005-12-20 13:20:00,36.59,36.6,36.52,36.6,45200.0,28.0272,28.0348,27.9736,28.0348,45200.0
2005-12-20 13:30:00,36.6,36.68,36.56,36.65,46400.0,28.0348,28.0961,28.0042,28.0731,46400.0
2005-12-20 13:40:00,36.67,36.71,36.62,36.62,48100.0,28.0884,28.1191,28.0501,28.0501,48100.0
2005-12-20 13:50:00,36.65,36.68,36.58,36.64,35500.0,28.0731,28.0961,28.0195,28.0655,35500.0
2005-12-20 14:00:00,36.64,36.65,36.5,36.57,32800.0,28.0655,28.0731,27.9582,28.0118,32800.0
2005-12-20 14:10:00,36.56,36.61,36.45,36.45,32200.0,28.0042,28.0425,27.9199,27.9199,32200.0
2005-12-20 14:20:00,36.46,36.52,36.44,36.46,45700.0,27.9276,27.9736,27.9123,27.9276,45700.0
2005-12-20 14:30:00,36.47,36.62,36.46,36.59,52900.0,27.9353,28.0501,27.9276,28.0272,52900.0
2005-12-20 14:40:00,36.59,36.63,36.56,36.56,43000.0,28.0272,28.0578,28.0042,28.0042,43000.0
2005-12-20 14:50:00,36.56,36.61,36.53,36.6,47500.0,28.0042,28.0425,27.9812,28.0348,47500.0
2005-12-20 15:00:00,36.6,36.6,36.46,36.46,32900.0,28.0348,28.0348,27.9276,27.9276,32900.0
2005-12-20 15:10:00,36.47,36.58,36.43,36.51,55700.0,27.9353,28.0195,27.9046,27.9659,55700.0
2005-12-20 15:20:00,36.51,36.51,36.37,36.4,88200.0,27.9659,27.9659,27.8587,27.8816,88200.0
2005-12-20 15:30:00,36.4,36.47,36.36,36.46,57100.0,27.8816,27.9353,27.851,27.9276,57100.0
2005-12-20 15:40:00,36.46,36.49,36.44,36.45,80000.0,27.9276,27.9506,27.9123,27.9199,80000.0
2005-12-20 15:50:00,36.45,36.45,36.39,36.4,108800.0,27.9199,27.9199,27.874,27.8816,108800.0
2005-12-21 09:30:00,36.49,36.52,36.3,36.44,65900.0,27.9506,27.9736,27.805,27.9123,65900.0
2005-12-21 09:40:00,36.38,36.63,36.37,36.37,69600.0,27.8663,28.0578,27.8587,27.8587,69600.0
2005-12-21 09:50:00,36.36,36.49,36.35,36.37,23900.0,27.851,27.9506,27.8433,27.8587,23900.0
2005-12-21 10:00:00,36.37,36.39,36.15,36.24,29200.0,27.8587,27.874,27.6901,27.7591,29200.0
2005-12-21 10:10:00,36.23,36.39,36.2,36.34,57500.0,27.7514,27.874,27.7284,27.8357,57500.0
2005-12-21 10:20:00,36.34,36.36,36.31,36.34,46300.0,27.8357,27.851,27.8127,27.8357,46300.0
2005-12-21 10:30:00,36.34,36.55,36.34,36.53,70600.0,27.8357,27.9965,27.8357,27.9812,70600.0
2005-12-21 10:40:00,36.53,36.69,36.51,36.67,41800.0,27.9812,28.1038,27.9659,28.0884,41800.0
2005-12-21 10:50:00,36.65,36.92,36.65,36.88,58600.0,28.0731,28.2799,28.0731,28.2493,58600.0
2005-12-21 11:00:00,36.88,36.92,36.8,36.86,45800.0,28.2493,28.2799,28.188,28.234,45800.0
2005-12-21 11:10:00,36.85,36.86,36.65,36.68,29800.0,28.2263,28.234,28.0731,28.0961,29800.0
2005-12-21 11:20:00,36.67,36.75,36.64,36.71,23400.0,28.0884,28.1497,28.0655,28.1191,23400.0
2005-12-21 11:30:00,36.7,36.71,36.63,36.63,14300.0,28.1114,28.1191,28.0578,28.0578,14300.0
2005-12-21 11:40:00,36.63,36.68,36.61,36.65,13700.0,28.0578,28.0961,28.0425,28.0731,13700.0
2005-12-21 11:50:00,36.65,36.67,36.64,36.64,6800.0,28.0731,28.0884,28.0655,28.0655,6800.0
2005-12-21 12:00:00,36.64,36.73,36.64,36.73,11000.0,28.0655,28.1344,28.0655,28.1344,11000.0
2005-12-21 12:10:00,36.73,36.85,36.72,36.81,16800.0,28.1344,28.2263,28.1267,28.1957,16800.0
2005-12-21 12:20:00,36.82,36.86,36.8,36.82,17600.0,28.2033,28.234,28.188,28.2033,17600.0
2005-12-21 12:30:00,36.82,36.86,36.78,36.85,14100.0,28.2033,28.234,28.1727,28.2263,14100.0
2005-12-21 12:40:00,36.85,36.92,36.82,36.82,25000.0,28.2263,28.2799,28.2033,28.2033,25000.0
2005-12-21 12:50:00,36.82,36.82,36.75,36.8,17300.0,28.2033,28.2033,28.1497,28.188,17300.0
2005-12-21 13:00:00,36.8,36.84,36.76,36.76,17400.0,28.188,28.2187,28.1574,28.1574,17400.0
2005-12-21 13:10:00,36.76,36.76,36.72,36.73,11700.0,28.1574,28.1574,28.1267,28.1344,11700.0
2005-12-21 13:20:00,36.73,36.77,36.7,36.71,15000.0,28.1344,28.165,28.1114,28.1191,15000.0
2005-12-21 13:30:00,36.72,36.72,36.62,36.68,33200.0,28.1267,28.1267,28.0501,28.0961,33200.0
2005-12-21 13:40:00,36.69,36.69,36.58,36.61,13400.0,28.1038,28.1038,28.0195,28.0425,13400.0
2005-12-21 13:50:00,36.61,36.61,36.52,36.52,21500.0,28.0425,28.0425,27.9736,27.9736,21500.0
2005-12-21 14:00:00,36.51,36.55,36.48,36.52,23500.0,27.9659,27.9965,27.9429,27.9736,23500.0
2005-12-21 14:10:00,36.53,36.62,36.53,36.62,19100.0,27.9812,28.0501,27.9812,28.0501,19100.0
2005-12-21 14:20:00,36.62,36.62,36.52,36.56,35300.0,28.0501,28.0501,27.9736,28.0042,35300.0
2005-12-21 14:30:00,36.56,36.58,36.53,36.56,8200.0,28.0042,28.0195,27.9812,28.0042,8200.0
2005-12-21 14:40:00,36.55,36.58,36.52,36.55,36700.0,27.9965,28.0195,27.9736,27.9965,36700.0
2005-12-21 14:50:00,36.54,36.6,36.45,36.59,108600.0,27.9889,28.0348,27.9199,28.0272,108600.0
2005-12-21 15:00:00,36.59,36.64,36.41,36.44,95700.0,28.0272,28.0655,27.8893,27.9123,95700.0
2005-12-21 15:10:00,36.42,36.59,36.38,36.52,121900.0,27.897,28.0272,27.8663,27.9736,121900.0
2005-12-21 15:20:00,36.51,36.52,36.45,36.48,52100.0,27.9659,27.9736,27.9199,27.9429,52100.0
2005-12-21 15:30:00,36.48,36.55,36.44,36.53,29900.0,27.9429,27.9965,27.9123,27.9812,29900.0
2005-12-21 15:40:00,36.53,36.65,36.48,36.61,74700.0,27.9812,28.0731,27.9429,28.0425,74700.0
2005-12-21 15:50:00,36.6,36.68,36.6,36.66,51100.0,28.0348,28.0961,28.0348,28.0808,51100.0
2005-12-22 09:30:00,36.78,37.01,36.78,37.01,96400.0,28.1727,28.3489,28.1727,28.3489,96400.0
2005-12-22 09:40:00,37.01,37.26,37.0,37.18,131900.0,28.3489,28.5404,28.3412,28.4791,131900.0
2005-12-22 09:50:00,37.16,37.25,37.16,37.25,75300.0,28.4638,28.5327,28.4638,28.5327,75300.0
2005-12-22 10:00:00,37.24,37.26,37.18,37.19,49500.0,28.5251,28.5404,28.4791,28.4868,49500.0
2005-12-22 10:10:00,37.19,37.19,37.0,37.07,37700.0,28.4868,28.4868,28.3412,28.3948,37700.0
2005-12-22 10:20:00,37.08,37.18,37.04,37.17,28100.0,28.4025,28.4791,28.3719,28.4714,28100.0
2005-12-22 10:30:00,37.17,37.17,37.09,37.09,11700.0,28.4714,28.4714,28.4102,28.4102,11700.0
2005-12-22 10:40:00,37.1,37.15,37.09,37.13,19200.0,28.4178,28.4561,28.4102,28.4408,19200.0
2005-12-22 10:50:00,37.13,37.37,37.13,37.28,47300.0,28.4408,28.6246,28.4408,28.5557,47300.0
2005-12-22 11:00:00,37.27,37.33,37.25,37.31,16300.0,28.548,28.594,28.5327,28.5787,16300.0
2005-12-22 11:10:00,37.29,37.32,37.26,37.29,19300.0,28.5634,28.5863,28.5404,28.5634,19300.0
2005-12-22 11:20:00,37.29,37.3,37.19,37.24,26300.0,28.5634,28.571,28.4868,28.5251,26300.0
2005-12-22 11:30:00,37.24,37.24,37.17,37.18,23700.0,28.5251,28.5251,28.4714,28.4791,23700.0
2005-12-22 11:40:00,37.17,37.27,37.16,37.27,12600.0,28.4714,28.548,28.4638,28.548,12600.0
2005-12-22 11:50:00,37.27,37.3,37.25,37.28,10500.0,28.548,28.571,28.5327,28.5557,10500.0
2005-12-22 12:00:00,37.29,37.32,37.25,37.25,10200.0,28.5634,28.5863,28.5327,28.5327,10200.0
2005-12-22 12:10:00,37.25,37.27,37.24,37.25,12100.0,28.5327,28.548,28.5251,28.5327,12100.0
2005-12-22 12:20:00,37.24,37.3,37.24,37.3,17500.0,28.5251,28.571,28.5251,28.571,17500.0
2005-12-22 12:30:00,37.29,37.3,37.25,37.26,10000.0,28.5634,28.571,28.5327,28.5404,10000.0
2005-12-22 12:40:00,37.26,37.27,37.21,37.23,21300.0,28.5404,28.548,28.5021,28.5174,21300.0
2005-12-22 12:50:00,37.23,37.31,37.23,37.31,10300.0,28.5174,28.5787,28.5174,28.5787,10300.0
2005-12-22 13:00:00,37.3,37.34,37.24,37.24,14000.0,28.571,28.6017,28.5251,28.5251,14000.0
2005-12-22 13:10:00,37.25,37.25,37.18,37.21,37700.0,28.5327,28.5327,28.4791,28.5021,37700.0
2005-12-22 13:20:00,37.22,37.22,37.12,37.13,15000.0,28.5097,28.5097,28.4331,28.4408,15000.0
2005-12-22 13:30:00,37.12,37.16,37.1,37.14,34900.0,28.4331,28.4638,28.4178,28.4485,34900.0
2005-12-22 13:40:00,37.13,37.18,37.09,37.15,32400.0,28.4408,28.4791,28.4102,28.4561,32400.0
2005-12-22 13:50:00,37.14,37.19,37.09,37.1,27500.0,28.4485,28.4868,28.4102,28.4178,27500.0
2005-12-22 14:00:00,37.08,37.09,37.05,37.07,19000.0,28.4025,28.4102,28.3795,28.3948,19000.0
2005-12-22 14:10:00,37.07,37.09,37.03,37.05,20800.0,28.3948,28.4102,28.3642,28.3795,20800.0
2005-12-22 14:20:00,37.04,37.05,37.0,37.0,16700.0,28.3719,28.3795,28.3412,28.3412,16700.0
2005-12-22 14:30:00,36.99,37.0,36.95,36.97,15900.0,28.3336,28.3412,28.3029,28.3182,15900.0
2005-12-22 14:40:00,36.97,36.98,36.91,36.97,55000.0,28.3182,28.3259,28.2723,28.3182,55000.0
2005-12-22 14:50:00,36.98,36.98,36.91,36.93,36600.0,28.3259,28.3259,28.2723,28.2876,36600.0
2005-12-22 15:00:00,36.93,36.94,36.89,36.91,43600.0,28.2876,28.2953,28.257,28.2723,43600.0
2005-12-22 15:10:00,36.9,36.94,36.88,36.89,35900.0,28.2646,28.2953,28.2493,28.257,35900.0
2005-12-22 15:20:00,36.89,36.9,36.85,36.87,49100.0,28.257,28.2646,28.2263,28.2416,49100.0
2005-12-22 15:30:00,36.87,36.92,36.85,36.89,38600.0,28.2416,28.2799,28.2263,28.257,38600.0
2005-12-22 15:40:00,36.89,36.89,36.8,36.81,100300.0,28.257,28.257,28.188,28.1957,100300.0
2005-12-22 15:50:00,36.81,36.87,36.76,36.87,96700.0,28.1957,28.2416,28.1574,28.2416,96700.0
2005-12-23 09:30:00,36.82,36.92,36.7,36.76,59400.0,28.2033,28.2799,28.1114,28.1574,59400.0
2005-12-23 09:40:00,36.78,36.85,36.75,36.84,29400.0,28.1727,28.2263,28.1497,28.2187,29400.0
2005-12-23 09:50:00,36.85,37.11,36.81,37.11,38400.0,28.2263,28.4255,28.1957,28.4255,38400.0
2005-12-23 10:00:00,37.1,37.1,36.36,36.49,177100.0,28.4178,28.4178,27.851,27.9506,177100.0
2005-12-23 10:10:00,36.52,36.64,36.25,36.25,54100.0,27.9736,28.0655,27.7667,27.7667,54100.0
2005-12-23 10:20:00,36.23,36.33,36.18,36.21,60900.0,27.7514,27.828,27.7131,27.7361,60900.0
2005-12-23 10:30:00,36.21,36.28,36.19,36.23,20500.0,27.7361,27.7897,27.7208,27.7514,20500.0
2005-12-23 10:40:00,36.24,36.32,36.24,36.29,23000.0,27.7591,27.8204,27.7591,27.7974,23000.0
2005-12-23 10:50:00,36.29,36.35,36.26,36.28,43200.0,27.7974,27.8433,27.7744,27.7897,43200.0
2005-12-23 11:00:00,36.28,36.3,36.19,36.2,35100.0,27.7897,27.805,27.7208,27.7284,35100.0
2005-12-23 11:10:00,36.2,36.23,36.08,36.18,48300.0,27.7284,27.7514,27.6365,27.7131,48300.0
2005-12-23 11:20:00,36.16,36.18,36.1,36.14,48600.0,27.6978,27.7131,27.6518,27.6825,48600.0
2005-12-23 11:30:00,36.15,36.16,36.11,36.14,38600.0,27.6901,27.6978,27.6595,27.6825,38600.0
2005-12-23 11:40:00,36.13,36.13,36.05,36.05,19000.0,27.6748,27.6748,27.6135,27.6135,19000.0
2005-12-23 11:50:00,36.06,36.12,36.06,36.12,29200.0,27.6212,27.6672,27.6212,27.6672,29200.0
2005-12-23 12:00:00,36.12,36.18,36.1,36.18,19100.0,27.6672,27.7131,27.6518,27.7131,19100.0
2005-12-23 12:10:00,36.17,36.17,36.1,36.1,9100.0,27.7055,27.7055,27.6518,27.6518,9100.0
2005-12-23 12:20:00,36.1,36.13,36.1,36.13,42800.0,27.6518,27.6748,27.6518,27.6748,42800.0
2005-12-23 12:30:00,36.14,36.26,36.11,36.19,54100.0,27.6825,27.7744,27.6595,27.7208,54100.0
2005-12-23 12:40:00,36.19,36.19,36.11,36.12,17700.0,27.7208,27.7208,27.6595,27.6672,17700.0
2005-12-23 12:50:00,36.11,36.13,36.08,36.08,39600.0,27.6595,27.6748,27.6365,27.6365,39600.0
2005-12-23 13:00:00,36.08,36.09,36.02,36.03,27000.0,27.6365,27.6442,27.5906,27.5982,27000.0
2005-12-23 13:10:00,36.02,36.08,36.02,36.07,16100.0,27.5906,27.6365,27.5906,27.6289,16100.0
2005-12-23 13:20:00,36.07,36.07,36.01,36.01,14100.0,27.6289,27.6289,27.5829,27.5829,14100.0
2005-12-23 13:30:00,36.01,36.09,35.98,36.08,33400.0,27.5829,27.6442,27.5599,27.6365,33400.0
2005-12-23 13:40:00,36.09,36.1,36.08,36.08,15300.0,27.6442,27.6518,27.6365,27.6365,15300.0
2005-12-23 13:50:00,36.09,36.11,36.09,36.09,17800.0,27.6442,27.6595,27.6442,27.6442,17800.0
2005-12-23 14:00:00,36.1,36.1,36.08,36.09,8600.0,27.6518,27.6518,27.6365,27.6442,8600.0
2005-12-23 14:10:00,36.09,36.14,36.09,36.14,27700.0,27.6442,27.6825,27.6442,27.6825,27700.0
2005-12-23 14:20:00,36.14,36.15,36.1,36.12,19100.0,27.6825,27.6901,27.6518,27.6672,19100.0
2005-12-23 14:30:00,36.12,36.14,36.09,36.12,18300.0,27.6672,27.6825,27.6442,27.6672,18300.0
2005-12-23 14:40:00,36.12,36.14,36.1,36.12,21000.0,27.6672,27.6825,27.6518,27.6672,21000.0
2005-12-23 14:50:00,36.12,36.16,36.12,36.16,14900.0,27.6672,27.6978,27.6672,27.6978,14900.0
2005-12-23 15:00:00,36.16,36.21,36.12,36.19,42600.0,27.6978,27.7361,27.6672,27.7208,42600.0
2005-12-23 15:10:00,36.19,36.19,36.14,36.14,25300.0,27.7208,27.7208,27.6825,27.6825,25300.0
2005-12-23 15:20:00,36.15,36.19,36.11,36.14,37100.0,27.6901,27.7208,27.6595,27.6825,37100.0
2005-12-23 15:30:00,36.13,36.15,36.1,36.12,40000.0,27.6748,27.6901,27.6518,27.6672,40000.0
2005-12-23 15:40:00,36.12,36.18,36.12,36.16,35100.0,27.6672,27.7131,27.6672,27.6978,35100.0
2005-12-23 15:50:00,36.17,36.23,36.16,36.21,57900.0,27.7055,27.7514,27.6978,27.7361,57900.0
2005-12-27 09:30:00,36.21,36.5,36.21,36.29,68400.0,27.7361,27.9582,27.7361,27.7974,68400.0
2005-12-27 09:40:00,36.28,36.45,36.26,36.26,44000.0,27.7897,27.9199,27.7744,27.7744,44000.0
2005-12-27 09:50:00,36.26,36.53,36.24,36.5,44300.0,27.7744,27.9812,27.7591,27.9582,44300.0
2005-12-27 10:00:00,36.5,36.65,36.43,36.62,37700.0,27.9582,28.0731,27.9046,28.0501,37700.0
2005-12-27 10:10:00,36.63,36.75,36.57,36.66,36800.0,28.0578,28.1497,28.0118,28.0808,36800.0
2005-12-27 10:20:00,36.64,36.69,36.6,36.61,20400.0,28.0655,28.1038,28.0348,28.0425,20400.0
2005-12-27 10:30:00,36.6,36.67,36.6,36.65,23800.0,28.0348,28.0884,28.0348,28.0731,23800.0
2005-12-27 10:40:00,36.65,36.69,36.64,36.64,17000.0,28.0731,28.1038,28.0655,28.0655,17000.0
2005-12-27 10:50:00,36.64,36.74,36.63,36.71,15500.0,28.0655,28.1421,28.0578,28.1191,15500.0
2005-12-27 11:00:00,36.7,36.72,36.65,36.65,14500.0,28.1114,28.1267,28.0731,28.0731,14500.0
2005-12-27 11:10:00,36.64,36.73,36.63,36.73,18900.0,28.0655,28.1344,28.0578,28.1344,18900.0
2005-12-27 11:20:00,36.73,36.75,36.66,36.68,24300.0,28.1344,28.1497,28.0808,28.0961,24300.0
2005-12-27 11:30:00,36.68,36.69,36.61,36.62,23600.0,28.0961,28.1038,28.0425,28.0501,23600.0
2005-12-27 11:40:00,36.62,36.67,36.58,36.59,26300.0,28.0501,28.0884,28.0195,28.0272,26300.0
2005-12-27 11:50:00,36.59,36.6,36.42,36.42,30800.0,28.0272,28.0348,27.897,27.897,30800.0
2005-12-27 12:00:00,36.41,36.44,36.37,36.44,31800.0,27.8893,27.9123,27.8587,27.9123,31800.0
2005-12-27 12:10:00,36.43,36.45,36.38,36.41,20900.0,27.9046,27.9199,27.8663,27.8893,20900.0
2005-12-27 12:20:00,36.41,36.41,36.32,36.35,32500.0,27.8893,27.8893,27.8204,27.8433,32500.0
2005-12-27 12:30:00,36.38,36.4,36.34,36.4,24100.0,27.8663,27.8816,27.8357,27.8816,24100.0
2005-12-27 12:40:00,36.4,36.41,36.38,36.38,6300.0,27.8816,27.8893,27.8663,27.8663,6300.0
2005-12-27 12:50:00,36.39,36.44,36.37,36.39,10500.0,27.874,27.9123,27.8587,27.874,10500.0
2005-12-27 13:00:00,36.4,36.4,36.38,36.39,5600.0,27.8816,27.8816,27.8663,27.874,5600.0
2005-12-27 13:10:00,36.4,36.41,36.32,36.36,13300.0,27.8816,27.8893,27.8204,27.851,13300.0
2005-12-27 13:20:00,36.36,36.36,36.29,36.31,22700.0,27.851,27.851,27.7974,27.8127,22700.0
2005-12-27 13:30:00,36.33,36.33,36.22,36.29,16000.0,27.828,27.828,27.7438,27.7974,16000.0
2005-12-27 13:40:00,36.3,36.3,36.24,36.27,8700.0,27.805,27.805,27.7591,27.7821,8700.0
2005-12-27 13:50:00,36.27,36.27,36.17,36.26,17300.0,27.7821,27.7821,27.7055,27.7744,17300.0
2005-12-27 14:00:00,36.25,36.27,36.22,36.23,20300.0,27.7667,27.7821,27.7438,27.7514,20300.0
2005-12-27 14:10:00,36.24,36.27,36.21,36.27,11000.0,27.7591,27.7821,27.7361,27.7821,11000.0
2005-12-27 14:20:00,36.27,36.35,36.21,36.33,20000.0,27.7821,27.8433,27.7361,27.828,20000.0
2005-12-27 14:30:00,36.35,36.42,36.31,36.42,22500.0,27.8433,27.897,27.8127,27.897,22500.0
2005-12-27 14:40:00,36.42,36.42,36.32,36.34,20200.0,27.897,27.897,27.8204,27.8357,20200.0
2005-12-27 14:50:00,36.34,36.36,36.29,36.33,10600.0,27.8357,27.851,27.7974,27.828,10600.0
2005-12-27 15:00:00,36.34,36.35,36.3,36.33,13500.0,27.8357,27.8433,27.805,27.828,13500.0
2005-12-27 15:10:00,36.33,36.36,36.32,36.34,17000.0,27.828,27.851,27.8204,27.8357,17000.0
2005-12-27 15:20:00,36.35,36.39,36.31,36.34,16500.0,27.8433,27.874,27.8127,27.8357,16500.0
2005-12-27 15:30:00,36.33,36.34,36.31,36.33,20000.0,27.828,27.8357,27.8127,27.828,20000.0
2005-12-27 15:40:00,36.31,36.32,36.2,36.21,29700.0,27.8127,27.8204,27.7284,27.7361,29700.0
2005-12-27 15:50:00,36.22,36.26,36.21,36.26,27300.0,27.7438,27.7744,27.7361,27.7744,27300.0
2005-12-28 09:30:00,36.26,36.27,36.06,36.13,62000.0,27.7744,27.7821,27.6212,27.6748,62000.0
2005-12-28 09:40:00,36.12,36.12,35.85,36.04,54300.0,27.6672,27.6672,27.4603,27.6059,54300.0
2005-12-28 09:50:00,36.04,36.22,36.02,36.2,48000.0,27.6059,27.7438,27.5906,27.7284,48000.0
2005-12-28 10:00:00,36.2,36.24,36.11,36.22,45000.0,27.7284,27.7591,27.6595,27.7438,45000.0
2005-12-28 10:10:00,36.23,36.24,36.16,36.2,42000.0,27.7514,27.7591,27.6978,27.7284,42000.0
2005-12-28 10:20:00,36.19,36.23,36.14,36.15,11600.0,27.7208,27.7514,27.6825,27.6901,11600.0
2005-12-28 10:30:00,36.15,36.24,36.15,36.21,33300.0,27.6901,27.7591,27.6901,27.7361,33300.0
2005-12-28 10:40:00,36.21,36.25,36.19,36.25,24300.0,27.7361,27.7667,27.7208,27.7667,24300.0
2005-12-28 10:50:00,36.25,36.32,36.24,36.27,50400.0,27.7667,27.8204,27.7591,27.7821,50400.0
2005-12-28 11:00:00,36.3,36.32,36.27,36.29,21500.0,27.805,27.8204,27.7821,27.7974,21500.0
2005-12-28 11:10:00,36.3,36.32,36.29,36.31,12600.0,27.805,27.8204,27.7974,27.8127,12600.0
2005-12-28 11:20:00,36.32,36.41,36.29,36.39,27100.0,27.8204,27.8893,27.7974,27.874,27100.0
2005-12-28 11:30:00,36.39,36.46,36.38,36.46,31400.0,27.874,27.9276,27.8663,27.9276,31400.0
2005-12-28 11:40:00,36.46,36.5,36.44,36.48,17700.0,27.9276,27.9582,27.9123,27.9429,17700.0
2005-12-28 11:50:00,36.47,36.51,36.47,36.5,29000.0,27.9353,27.9659,27.9353,27.9582,29000.0
2005-12-28 12:00:00,36.5,36.53,36.46,36.47,25800.0,27.9582,27.9812,27.9276,27.9353,25800.0
2005-12-28 12:10:00,36.47,36.54,36.46,36.49,28800.0,27.9353,27.9889,27.9276,27.9506,28800.0
2005-12-28 12:20:00,36.49,36.54,36.47,36.52,22700.0,27.9506,27.9889,27.9353,27.9736,22700.0
2005-12-28 12:30:00,36.52,36.56,36.52,36.53,28100.0,27.9736,28.0042,27.9736,27.9812,28100.0
2005-12-28 12:40:00,36.53,36.54,36.5,36.5,30700.0,27.9812,27.9889,27.9582,27.9582,30700.0
2005-12-28 12:50:00,36.5,36.52,36.49,36.52,21700.0,27.9582,27.9736,27.9506,27.9736,21700.0
2005-12-28 13:00:00,36.52,36.53,36.49,36.5,20600.0,27.9736,27.9812,27.9506,27.9582,20600.0
2005-12-28 13:10:00,36.5,36.51,36.44,36.46,7300.0,27.9582,27.9659,27.9123,27.9276,7300.0
2005-12-28 13:20:00,36.46,36.52,36.44,36.51,25200.0,27.9276,27.9736,27.9123,27.9659,25200.0
2005-12-28 13:30:00,36.51,36.57,36.51,36.57,26700.0,27.9659,28.0118,27.9659,28.0118,26700.0
2005-12-28 13:40:00,36.57,36.59,36.53,36.53,37700.0,28.0118,28.0272,27.9812,27.9812,37700.0
2005-12-28 13:50:00,36.53,36.53,36.51,36.52,40100.0,27.9812,27.9812,27.9659,27.9736,40100.0
2005-12-28 14:00:00,36.49,36.5,36.44,36.48,35300.0,27.9506,27.9582,27.9123,27.9429,35300.0
2005-12-28 14:10:00,36.49,36.5,36.39,36.4,29600.0,27.9506,27.9582,27.874,27.8816,29600.0
2005-12-28 14:20:00,36.39,36.4,36.34,36.35,36200.0,27.874,27.8816,27.8357,27.8433,36200.0
2005-12-28 14:30:00,36.35,36.42,36.35,36.39,23700.0,27.8433,27.897,27.8433,27.874,23700.0
2005-12-28 14:40:00,36.38,36.41,36.35,36.41,24400.0,27.8663,27.8893,27.8433,27.8893,24400.0
2005-12-28 14:50:00,36.41,36.41,36.37,36.38,12500.0,27.8893,27.8893,27.8587,27.8663,12500.0
2005-12-28 15:00:00,36.39,36.4,36.37,36.38,29600.0,27.874,27.8816,27.8587,27.8663,29600.0
2005-12-28 15:10:00,36.37,36.37,36.33,36.33,31300.0,27.8587,27.8587,27.828,27.828,31300.0
2005-12-28 15:20:00,36.34,36.36,36.26,36.31,66300.0,27.8357,27.851,27.7744,27.8127,66300.0
2005-12-28 15:30:00,36.31,36.34,36.28,36.32,42100.0,27.8127,27.8357,27.7897,27.8204,42100.0
2005-12-28 15:40:00,36.32,36.32,36.18,36.19,88600.0,27.8204,27.8204,27.7131,27.7208,88600.0
2005-12-28 15:50:00,36.2,36.21,36.09,36.15,146900.0,27.7284,27.7361,27.6442,27.6901,146900.0
2005-12-29 09:30:00,36.2,36.24,35.95,36.13,43500.0,27.7284,27.7591,27.5369,27.6748,43500.0
2005-12-29 09:40:00,36.12,36.17,36.1,36.16,18200.0,27.6672,27.7055,27.6518,27.6978,18200.0
2005-12-29 09:50:00,36.17,36.2,36.02,36.08,34900.0,27.7055,27.7284,27.5906,27.6365,34900.0
2005-12-29 10:00:00,36.08,36.12,35.86,35.92,73800.0,27.6365,27.6672,27.468,27.514,73800.0
2005-12-29 10:10:00,35.9,35.9,35.74,35.79,64100.0,27.4986,27.4986,27.3761,27.4144,64100.0
2005-12-29 10:20:00,35.8,35.99,35.8,35.98,40700.0,27.422,27.5676,27.422,27.5599,40700.0
2005-12-29 10:30:00,35.98,36.11,35.96,36.06,51400.0,27.5599,27.6595,27.5446,27.6212,51400.0
2005-12-29 10:40:00,36.06,36.08,36.02,36.06,49600.0,27.6212,27.6365,27.5906,27.6212,49600.0
2005-12-29 10:50:00,36.06,36.17,36.06,36.15,51000.0,27.6212,27.7055,27.6212,27.6901,51000.0
2005-12-29 11:00:00,36.15,36.23,36.12,36.22,32000.0,27.6901,27.7514,27.6672,27.7438,32000.0
2005-12-29 11:10:00,36.21,36.29,36.15,36.28,22600.0,27.7361,27.7974,27.6901,27.7897,22600.0
2005-12-29 11:20:00,36.28,36.29,36.25,36.26,18900.0,27.7897,27.7974,27.7667,27.7744,18900.0
2005-12-29 11:30:00,36.26,36.29,36.23,36.29,16400.0,27.7744,27.7974,27.7514,27.7974,16400.0
2005-12-29 11:40:00,36.3,36.36,36.29,36.31,26200.0,27.805,27.851,27.7974,27.8127,26200.0
2005-12-29 11:50:00,36.31,36.37,36.31,36.32,17300.0,27.8127,27.8587,27.8127,27.8204,17300.0
2005-12-29 12:00:00,36.34,36.38,36.34,36.36,20400.0,27.8357,27.8663,27.8357,27.851,20400.0
2005-12-29 12:10:00,36.37,36.37,36.3,36.3,17500.0,27.8587,27.8587,27.805,27.805,17500.0
2005-12-29 12:20:00,36.31,36.38,36.31,36.36,38300.0,27.8127,27.8663,27.8127,27.851,38300.0
2005-12-29 12:30:00,36.37,36.4,36.22,36.38,88700.0,27.8587,27.8816,27.7438,27.8663,88700.0
2005-12-29 12:40:00,36.38,36.53,36.38,36.47,60400.0,27.8663,27.9812,27.8663,27.9353,60400.0
2005-12-29 12:50:00,36.47,36.67,36.47,36.66,55500.0,27.9353,28.0884,27.9353,28.0808,55500.0
2005-12-29 13:00:00,36.65,36.72,36.61,36.62,26100.0,28.0731,28.1267,28.0425,28.0501,26100.0
2005-12-29 13:10:00,36.62,36.69,36.61,36.68,19100.0,28.0501,28.1038,28.0425,28.0961,19100.0
2005-12-29 13:20:00,36.68,36.72,36.67,36.7,16000.0,28.0961,28.1267,28.0884,28.1114,16000.0
2005-12-29 13:30:00,36.69,36.74,36.69,36.74,31200.0,28.1038,28.1421,28.1038,28.1421,31200.0
2005-12-29 13:40:00,36.72,36.83,36.71,36.8,17700.0,28.1267,28.211,28.1191,28.188,17700.0
2005-12-29 13:50:00,36.8,36.81,36.78,36.8,14900.0,28.188,28.1957,28.1727,28.188,14900.0
2005-12-29 14:00:00,36.82,36.86,36.81,36.84,25400.0,28.2033,28.234,28.1957,28.2187,25400.0
2005-12-29 14:10:00,36.84,36.9,36.79,36.83,28500.0,28.2187,28.2646,28.1804,28.211,28500.0
2005-12-29 14:20:00,36.83,36.84,36.79,36.81,40000.0,28.211,28.2187,28.1804,28.1957,40000.0
2005-12-29 14:30:00,36.81,36.82,36.71,36.77,26300.0,28.1957,28.2033,28.1191,28.165,26300.0
2005-12-29 14:40:00,36.78,36.78,36.67,36.7,26300.0,28.1727,28.1727,28.0884,28.1114,26300.0
2005-12-29 14:50:00,36.7,36.72,36.69,36.69,19000.0,28.1114,28.1267,28.1038,28.1038,19000.0
2005-12-29 15:00:00,36.67,36.69,36.57,36.57,24900.0,28.0884,28.1038,28.0118,28.0118,24900.0
2005-12-29 15:10:00,36.55,36.57,36.41,36.44,54600.0,27.9965,28.0118,27.8893,27.9123,54600.0
2005-12-29 15:20:00,36.44,36.5,36.41,36.43,43400.0,27.9123,27.9582,27.8893,27.9046,43400.0
2005-12-29 15:30:00,36.42,36.43,36.33,36.34,30900.0,27.897,27.9046,27.828,27.8357,30900.0
2005-12-29 15:40:00,36.34,36.34,36.25,36.27,39100.0,27.8357,27.8357,27.7667,27.7821,39100.0
2005-12-29 15:50:00,36.26,36.26,35.9,36.21,216200.0,27.7744,27.7744,27.4986,27.7361,216200.0
2005-12-30 09:30:00,35.81,35.9,35.61,35.61,55200.0,27.4297,27.4986,27.2765,27.2765,55200.0
2005-12-30 09:40:00,35.65,35.91,35.62,35.88,48000.0,27.3071,27.5063,27.2842,27.4833,48000.0
2005-12-30 09:50:00,35.89,35.9,35.77,35.85,32300.0,27.491,27.4986,27.3991,27.4603,32300.0
2005-12-30 10:00:00,35.85,35.87,35.8,35.8,44900.0,27.4603,27.4757,27.422,27.422,44900.0
2005-12-30 10:10:00,35.81,35.84,35.69,35.69,39000.0,27.4297,27.4527,27.3378,27.3378,39000.0
2005-12-30 10:20:00,35.68,35.76,35.63,35.74,38400.0,27.3301,27.3914,27.2918,27.3761,38400.0
2005-12-30 10:30:00,35.74,35.75,35.68,35.71,32100.0,27.3761,27.3837,27.3301,27.3531,32100.0
2005-12-30 10:40:00,35.71,35.75,35.68,35.73,26200.0,27.3531,27.3837,27.3301,27.3684,26200.0
2005-12-30 10:50:00,35.73,35.8,35.72,35.8,32600.0,27.3684,27.422,27.3608,27.422,32600.0
2005-12-30 11:00:00,35.8,35.8,35.73,35.74,21000.0,27.422,27.422,27.3684,27.3761,21000.0
2005-12-30 11:10:00,35.74,35.76,35.71,35.76,19600.0,27.3761,27.3914,27.3531,27.3914,19600.0
2005-12-30 11:20:00,35.77,35.88,35.77,35.83,46200.0,27.3991,27.4833,27.3991,27.445,46200.0
2005-12-30 11:30:00,35.83,35.83,35.75,35.76,38000.0,27.445,27.445,27.3837,27.3914,38000.0
2005-12-30 11:40:00,35.76,35.76,35.65,35.68,38700.0,27.3914,27.3914,27.3071,27.3301,38700.0
2005-12-30 11:50:00,35.68,35.75,35.68,35.74,26400.0,27.3301,27.3837,27.3301,27.3761,26400.0
2005-12-30 12:00:00,35.74,35.75,35.72,35.73,26600.0,27.3761,27.3837,27.3608,27.3684,26600.0
2005-12-30 12:10:00,35.73,35.78,35.72,35.75,37400.0,27.3684,27.4067,27.3608,27.3837,37400.0
2005-12-30 12:20:00,35.75,35.8,35.75,35.76,11100.0,27.3837,27.422,27.3837,27.3914,11100.0
2005-12-30 12:30:00,35.75,35.75,35.73,35.75,16600.0,27.3837,27.3837,27.3684,27.3837,16600.0
2005-12-30 12:40:00,35.76,35.81,35.76,35.76,18800.0,27.3914,27.4297,27.3914,27.3914,18800.0
2005-12-30 12:50:00,35.77,35.77,35.71,35.77,18000.0,27.3991,27.3991,27.3531,27.3991,18000.0
2005-12-30 13:00:00,35.76,35.79,35.74,35.75,18300.0,27.3914,27.4144,27.3761,27.3837,18300.0
2005-12-30 13:10:00,35.75,35.76,35.73,35.75,21700.0,27.3837,27.3914,27.3684,27.3837,21700.0
2005-12-30 13:20:00,35.74,35.75,35.71,35.74,23200.0,27.3761,27.3837,27.3531,27.3761,23200.0
2005-12-30 13:30:00,35.74,35.75,35.71,35.71,18800.0,27.3761,27.3837,27.3531,27.3531,18800.0
2005-12-30 13:40:00,35.72,35.74,35.67,35.73,36700.0,27.3608,27.3761,27.3225,27.3684,36700.0
2005-12-30 13:50:00,35.72,35.73,35.67,35.68,14500.0,27.3608,27.3684,27.3225,27.3301,14500.0
2005-12-30 14:00:00,35.68,35.76,35.67,35.74,21700.0,27.3301,27.3914,27.3225,27.3761,21700.0
2005-12-30 14:10:00,35.74,35.78,35.73,35.74,24400.0,27.3761,27.4067,27.3684,27.3761,24400.0
2005-12-30 14:20:00,35.73,35.74,35.66,35.66,24100.0,27.3684,27.3761,27.3148,27.3148,24100.0
2005-12-30 14:30:00,35.66,35.69,35.63,35.65,25300.0,27.3148,27.3378,27.2918,27.3071,25300.0
2005-12-30 14:40:00,35.65,35.66,35.63,35.66,23800.0,27.3071,27.3148,27.2918,27.3148,23800.0
2005-12-30 14:50:00,35.67,35.76,35.66,35.75,31700.0,27.3225,27.3914,27.3148,27.3837,31700.0
2005-12-30 15:00:00,35.75,35.78,35.72,35.78,20400.0,27.3837,27.4067,27.3608,27.4067,20400.0
2005-12-30 15:10:00,35.75,35.8,35.75,35.79,26700.0,27.3837,27.422,27.3837,27.4144,26700.0
2005-12-30 15:20:00,35.79,35.87,35.78,35.81,41500.0,27.4144,27.4757,27.4067,27.4297,41500.0
2005-12-30 15:30:00,35.81,35.87,35.8,35.87,45600.0,27.4297,27.4757,27.422,27.4757,45600.0
2005-12-30 15:40:00,35.87,35.93,35.86,35.9,56400.0,27.4757,27.5216,27.468,27.4986,56400.0
2005-12-30 15:50:00,35.9,35.93,35.75,35.75,115400.0,27.4986,27.5216,27.3837,27.3837,115400.0
2006-01-03 09:30:00,36.46,36.46,35.74,35.75,61100.0,27.9276,27.9276,27.3761,27.3837,61100.0
2006-01-03 09:40:00,35.77,35.91,35.69,35.71,83500.0,27.3991,27.5063,27.3378,27.3531,83500.0
2006-01-03 09:50:00,35.7,35.72,35.5,35.58,60800.0,27.3454,27.3608,27.1923,27.2535,60800.0
2006-01-03 10:00:00,35.59,35.7,35.4,35.55,72900.0,27.2612,27.3454,27.1157,27.2306,72900.0
2006-01-03 10:10:00,35.55,35.61,35.4,35.4,46000.0,27.2306,27.2765,27.1157,27.1157,46000.0
2006-01-03 10:20:00,35.4,35.42,35.2,35.24,68100.0,27.1157,27.131,26.9625,26.9931,68100.0
2006-01-03 10:30:00,35.25,35.28,35.2,35.21,78400.0,27.0008,27.0237,26.9625,26.9701,78400.0
2006-01-03 10:40:00,35.21,35.3,35.2,35.28,67000.0,26.9701,27.0391,26.9625,27.0237,67000.0
2006-01-03 10:50:00,35.26,35.46,35.26,35.45,59400.0,27.0084,27.1616,27.0084,27.154,59400.0
2006-01-03 11:00:00,35.46,35.52,35.36,35.42,57100.0,27.1616,27.2076,27.085,27.131,57100.0
2006-01-03 11:10:00,35.41,35.47,35.31,35.32,39400.0,27.1233,27.1693,27.0467,27.0544,39400.0
2006-01-03 11:20:00,35.33,35.44,35.33,35.39,29600.0,27.062,27.1463,27.062,27.108,29600.0
2006-01-03 11:30:00,35.37,35.51,35.35,35.38,39900.0,27.0927,27.1999,27.0774,27.1003,39900.0
2006-01-03 11:40:00,35.36,35.42,35.32,35.36,21500.0,27.085,27.131,27.0544,27.085,21500.0
2006-01-03 11:50:00,35.37,35.5,35.33,35.49,28000.0,27.0927,27.1923,27.062,27.1846,28000.0
2006-01-03 12:00:00,35.49,35.5,35.35,35.45,18600.0,27.1846,27.1923,27.0774,27.154,18600.0
2006-01-03 12:10:00,35.45,35.49,35.44,35.44,16400.0,27.154,27.1846,27.1463,27.1463,16400.0
2006-01-03 12:20:00,35.44,35.5,35.4,35.48,18700.0,27.1463,27.1923,27.1157,27.1769,18700.0
2006-01-03 12:30:00,35.46,35.48,35.38,35.45,20600.0,27.1616,27.1769,27.1003,27.154,20600.0
2006-01-03 12:40:00,35.47,35.6,35.4,35.6,32900.0,27.1693,27.2688,27.1157,27.2688,32900.0
2006-01-03 12:50:00,35.6,35.69,35.58,35.61,34500.0,27.2688,27.3378,27.2535,27.2765,34500.0
2006-01-03 13:00:00,35.63,35.68,35.59,35.64,19300.0,27.2918,27.3301,27.2612,27.2995,19300.0
2006-01-03 13:10:00,35.64,35.68,35.59,35.67,21800.0,27.2995,27.3301,27.2612,27.3225,21800.0
2006-01-03 13:20:00,35.68,35.72,35.58,35.58,31800.0,27.3301,27.3608,27.2535,27.2535,31800.0
2006-01-03 13:30:00,35.58,35.63,35.49,35.63,19500.0,27.2535,27.2918,27.1846,27.2918,19500.0
2006-01-03 13:40:00,35.64,35.69,35.53,35.53,22900.0,27.2995,27.3378,27.2152,27.2152,22900.0
2006-01-03 13:50:00,35.53,35.57,35.51,35.51,16300.0,27.2152,27.2459,27.1999,27.1999,16300.0
2006-01-03 14:00:00,35.51,35.84,35.5,35.8,81500.0,27.1999,27.4527,27.1923,27.422,81500.0
2006-01-03 14:10:00,35.79,35.98,35.78,35.92,72100.0,27.4144,27.5599,27.4067,27.514,72100.0
2006-01-03 14:20:00,35.92,36.06,35.9,35.96,86000.0,27.514,27.6212,27.4986,27.5446,86000.0
2006-01-03 14:30:00,35.96,36.15,35.96,36.09,68500.0,27.5446,27.6901,27.5446,27.6442,68500.0
2006-01-03 14:40:00,36.09,36.37,36.07,36.35,57400.0,27.6442,27.8587,27.6289,27.8433,57400.0
2006-01-03 14:50:00,36.36,36.62,36.34,36.61,80400.0,27.851,28.0501,27.8357,28.0425,80400.0
2006-01-03 15:00:00,36.61,36.92,36.61,36.9,125200.0,28.0425,28.2799,28.0425,28.2646,125200.0
2006-01-03 15:10:00,36.89,37.07,36.89,37.05,123600.0,28.257,28.3948,28.257,28.3795,123600.0
2006-01-03 15:20:00,37.05,37.12,36.91,36.93,96100.0,28.3795,28.4331,28.2723,28.2876,96100.0
2006-01-03 15:30:00,36.93,36.97,36.83,36.87,108500.0,28.2876,28.3182,28.211,28.2416,108500.0
2006-01-03 15:40:00,36.89,36.91,36.81,36.86,87800.0,28.257,28.2723,28.1957,28.234,87800.0
2006-01-03 15:50:00,36.85,36.94,36.8,36.9,117500.0,28.2263,28.2953,28.188,28.2646,117500.0
2006-01-04 09:30:00,36.83,36.84,36.55,36.77,68600.0,28.211,28.2187,27.9965,28.165,68600.0
2006-01-04 09:40:00,36.75,36.8,36.55,36.67,67400.0,28.1497,28.188,27.9965,28.0884,67400.0
2006-01-04 09:50:00,36.64,36.64,36.36,36.38,83900.0,28.0655,28.0655,27.851,27.8663,83900.0
2006-01-04 10:00:00,36.39,36.64,36.38,36.46,59500.0,27.874,28.0655,27.8663,27.9276,59500.0
2006-01-04 10:10:00,36.4,36.7,36.34,36.7,57600.0,27.8816,28.1114,27.8357,28.1114,57600.0
2006-01-04 10:20:00,36.7,36.79,36.56,36.75,70200.0,28.1114,28.1804,28.0042,28.1497,70200.0
2006-01-04 10:30:00,36.76,36.76,36.64,36.68,38400.0,28.1574,28.1574,28.0655,28.0961,38400.0
2006-01-04 10:40:00,36.68,36.74,36.65,36.69,25400.0,28.0961,28.1421,28.0731,28.1038,25400.0
2006-01-04 10:50:00,36.7,36.77,36.62,36.77,33400.0,28.1114,28.165,28.0501,28.165,33400.0
2006-01-04 11:00:00,36.77,36.77,36.65,36.67,36800.0,28.165,28.165,28.0731,28.0884,36800.0
2006-01-04 11:10:00,36.67,36.73,36.64,36.7,19500.0,28.0884,28.1344,28.0655,28.1114,19500.0
2006-01-04 11:20:00,36.64,36.69,36.6,36.66,52800.0,28.0655,28.1038,28.0348,28.0808,52800.0
2006-01-04 11:30:00,36.69,36.72,36.53,36.6,43100.0,28.1038,28.1267,27.9812,28.0348,43100.0
2006-01-04 11:40:00,36.59,36.7,36.54,36.69,23500.0,28.0272,28.1114,27.9889,28.1038,23500.0
2006-01-04 11:50:00,36.68,36.69,36.62,36.66,25000.0,28.0961,28.1038,28.0501,28.0808,25000.0
2006-01-04 12:00:00,36.69,36.72,36.63,36.71,25300.0,28.1038,28.1267,28.0578,28.1191,25300.0
2006-01-04 12:10:00,36.7,36.7,36.64,36.66,15200.0,28.1114,28.1114,28.0655,28.0808,15200.0
2006-01-04 12:20:00,36.64,36.66,36.58,36.59,13500.0,28.0655,28.0808,28.0195,28.0272,13500.0
2006-01-04 12:30:00,36.59,36.6,36.53,36.56,19000.0,28.0272,28.0348,27.9812,28.0042,19000.0
2006-01-04 12:40:00,36.57,36.64,36.55,36.59,20600.0,28.0118,28.0655,27.9965,28.0272,20600.0
2006-01-04 12:50:00,36.6,36.63,36.54,36.54,14900.0,28.0348,28.0578,27.9889,27.9889,14900.0
2006-01-04 13:00:00,36.54,36.57,36.5,36.54,16200.0,27.9889,28.0118,27.9582,27.9889,16200.0
2006-01-04 13:10:00,36.55,36.63,36.48,36.63,14200.0,27.9965,28.0578,27.9429,28.0578,14200.0
2006-01-04 13:20:00,36.63,36.63,36.52,36.55,15100.0,28.0578,28.0578,27.9736,27.9965,15100.0
2006-01-04 13:30:00,36.55,36.58,36.45,36.5,87400.0,27.9965,28.0195,27.9199,27.9582,87400.0
2006-01-04 13:40:00,36.52,36.56,36.49,36.54,20600.0,27.9736,28.0042,27.9506,27.9889,20600.0
2006-01-04 13:50:00,36.54,36.55,36.48,36.48,17700.0,27.9889,27.9965,27.9429,27.9429,17700.0
2006-01-04 14:00:00,36.48,36.55,36.43,36.45,17600.0,27.9429,27.9965,27.9046,27.9199,17600.0
2006-01-04 14:10:00,36.45,36.55,36.44,36.53,31800.0,27.9199,27.9965,27.9123,27.9812,31800.0
2006-01-04 14:20:00,36.54,36.54,36.41,36.45,37400.0,27.9889,27.9889,27.8893,27.9199,37400.0
2006-01-04 14:30:00,36.44,36.57,36.41,36.53,29100.0,27.9123,28.0118,27.8893,27.9812,29100.0
2006-01-04 14:40:00,36.54,36.6,36.45,36.58,30700.0,27.9889,28.0348,27.9199,28.0195,30700.0
2006-01-04 14:50:00,36.57,36.59,36.53,36.55,23500.0,28.0118,28.0272,27.9812,27.9965,23500.0
2006-01-04 15:00:00,36.56,36.6,36.55,36.59,36200.0,28.0042,28.0348,27.9965,28.0272,36200.0
2006-01-04 15:10:00,36.59,36.66,36.54,36.57,35300.0,28.0272,28.0808,27.9889,28.0118,35300.0
2006-01-04 15:20:00,36.57,36.65,36.57,36.59,33300.0,28.0118,28.0731,28.0118,28.0272,33300.0
2006-01-04 15:30:00,36.58,36.67,36.57,36.67,41800.0,28.0195,28.0884,28.0118,28.0884,41800.0
2006-01-04 15:40:00,36.68,36.68,36.58,36.6,47200.0,28.0961,28.0961,28.0195,28.0348,47200.0
2006-01-04 15:50:00,36.61,36.69,36.61,36.65,48600.0,28.0425,28.1038,28.0425,28.0731,48600.0
2006-01-05 09:30:00,36.4,36.6,36.4,36.55,32200.0,27.8816,28.0348,27.8816,27.9965,32200.0
2006-01-05 09:40:00,36.6,36.87,36.57,36.65,85000.0,28.0348,28.2416,28.0118,28.0731,85000.0
2006-01-05 09:50:00,36.69,36.8,36.67,36.79,54900.0,28.1038,28.188,28.0884,28.1804,54900.0
2006-01-05 10:00:00,36.78,37.3,36.63,37.22,127400.0,28.1727,28.571,28.0578,28.5097,127400.0
2006-01-05 10:10:00,37.21,37.72,37.21,37.67,255600.0,28.5021,28.8927,28.5021,28.8544,255600.0
2006-01-05 10:20:00,37.67,37.89,37.6,37.77,137500.0,28.8544,29.0229,28.8008,28.931,137500.0
2006-01-05 10:30:00,37.78,37.92,37.68,37.73,76400.0,28.9387,29.0459,28.8621,28.9004,76400.0
2006-01-05 10:40:00,37.73,37.77,37.59,37.74,59000.0,28.9004,28.931,28.7931,28.908,59000.0
2006-01-05 10:50:00,37.74,37.88,37.68,37.87,57300.0,28.908,29.0153,28.8621,29.0076,57300.0
2006-01-05 11:00:00,37.88,37.91,37.8,37.85,40100.0,29.0153,29.0383,28.954,28.9923,40100.0
2006-01-05 11:10:00,37.85,37.98,37.78,37.86,65500.0,28.9923,29.0919,28.9387,29.0,65500.0
2006-01-05 11:20:00,37.83,37.93,37.75,37.8,50400.0,28.977,29.0536,28.9157,28.954,50400.0
2006-01-05 11:30:00,37.81,37.87,37.77,37.8,38600.0,28.9617,29.0076,28.931,28.954,38600.0
2006-01-05 11:40:00,37.8,37.86,37.68,37.68,22200.0,28.954,29.0,28.8621,28.8621,22200.0
2006-01-05 11:50:00,37.65,37.8,37.6,37.7,51000.0,28.8391,28.954,28.8008,28.8774,51000.0
2006-01-05 12:00:00,37.71,37.72,37.58,37.61,56600.0,28.8851,28.8927,28.7855,28.8085,56600.0
2006-01-05 12:10:00,37.61,37.66,37.58,37.59,20100.0,28.8085,28.8468,28.7855,28.7931,20100.0
2006-01-05 12:20:00,37.59,37.64,37.5,37.54,30700.0,28.7931,28.8314,28.7242,28.7548,30700.0
2006-01-05 12:30:00,37.54,37.58,37.51,37.55,18600.0,28.7548,28.7855,28.7319,28.7625,18600.0
2006-01-05 12:40:00,37.54,37.57,37.36,37.43,39400.0,28.7548,28.7778,28.617,28.6706,39400.0
2006-01-05 12:50:00,37.44,37.51,37.38,37.41,25400.0,28.6783,28.7319,28.6323,28.6553,25400.0
2006-01-05 13:00:00,37.41,37.55,37.4,37.55,24400.0,28.6553,28.7625,28.6476,28.7625,24400.0
2006-01-05 13:10:00,37.54,37.55,37.4,37.4,18200.0,28.7548,28.7625,28.6476,28.6476,18200.0
2006-01-05 13:20:00,37.4,37.43,37.33,37.37,19900.0,28.6476,28.6706,28.594,28.6246,19900.0
2006-01-05 13:30:00,37.38,37.5,37.3,37.3,36600.0,28.6323,28.7242,28.571,28.571,36600.0
2006-01-05 13:40:00,37.3,37.43,37.3,37.36,22500.0,28.571,28.6706,28.571,28.617,22500.0
2006-01-05 13:50:00,37.35,37.38,37.29,37.36,27000.0,28.6093,28.6323,28.5634,28.617,27000.0
2006-01-05 14:00:00,37.38,37.4,37.31,37.33,16100.0,28.6323,28.6476,28.5787,28.594,16100.0
2006-01-05 14:10:00,37.3,37.41,37.3,37.41,22500.0,28.571,28.6553,28.571,28.6553,22500.0
2006-01-05 14:20:00,37.4,37.43,37.38,37.41,42600.0,28.6476,28.6706,28.6323,28.6553,42600.0
2006-01-05 14:30:00,37.41,37.43,37.38,37.38,13800.0,28.6553,28.6706,28.6323,28.6323,13800.0
2006-01-05 14:40:00,37.39,37.43,37.36,37.37,24800.0,28.64,28.6706,28.617,28.6246,24800.0
2006-01-05 14:50:00,37.37,37.44,37.35,37.44,31000.0,28.6246,28.6783,28.6093,28.6783,31000.0
2006-01-05 15:00:00,37.43,37.45,37.39,37.41,33400.0,28.6706,28.6859,28.64,28.6553,33400.0
2006-01-05 15:10:00,37.4,37.41,37.32,37.39,34200.0,28.6476,28.6553,28.5863,28.64,34200.0
2006-01-05 15:20:00,37.39,37.42,37.33,37.39,23600.0,28.64,28.6629,28.594,28.64,23600.0
2006-01-05 15:30:00,37.39,37.46,37.38,37.42,31100.0,28.64,28.6936,28.6323,28.6629,31100.0
2006-01-05 15:40:00,37.41,37.43,37.29,37.3,60000.0,28.6553,28.6706,28.5634,28.571,60000.0
2006-01-05 15:50:00,37.3,37.32,37.26,37.31,75800.0,28.571,28.5863,28.5404,28.5787,75800.0
2006-01-06 09:30:00,36.99,37.0,36.26,36.5,221600.0,28.3336,28.3412,27.7744,27.9582,221600.0
2006-01-06 09:40:00,36.46,36.72,36.31,36.48,138700.0,27.9276,28.1267,27.8127,27.9429,138700.0
2006-01-06 09:50:00,36.5,36.66,36.46,36.64,93100.0,27.9582,28.0808,27.9276,28.0655,93100.0
2006-01-06 10:00:00,36.62,36.82,36.46,36.72,90500.0,28.0501,28.2033,27.9276,28.1267,90500.0
2006-01-06 10:10:00,36.72,37.14,36.72,36.92,108400.0,28.1267,28.4485,28.1267,28.2799,108400.0
2006-01-06 10:20:00,36.93,37.08,36.81,37.0,57500.0,28.2876,28.4025,28.1957,28.3412,57500.0
2006-01-06 10:30:00,36.98,37.14,36.94,37.05,47300.0,28.3259,28.4485,28.2953,28.3795,47300.0
2006-01-06 10:40:00,37.04,37.09,36.94,36.97,41500.0,28.3719,28.4102,28.2953,28.3182,41500.0
2006-01-06 10:50:00,36.95,37.09,36.9,37.09,54600.0,28.3029,28.4102,28.2646,28.4102,54600.0
2006-01-06 11:00:00,37.08,37.09,36.91,36.98,38800.0,28.4025,28.4102,28.2723,28.3259,38800.0
2006-01-06 11:10:00,36.98,37.0,36.93,36.97,53900.0,28.3259,28.3412,28.2876,28.3182,53900.0
2006-01-06 11:20:00,36.97,37.11,36.97,37.01,53400.0,28.3182,28.4255,28.3182,28.3489,53400.0
2006-01-06 11:30:00,37.01,37.07,36.97,37.05,49500.0,28.3489,28.3948,28.3182,28.3795,49500.0
2006-01-06 11:40:00,37.03,37.03,36.96,36.98,22900.0,28.3642,28.3642,28.3106,28.3259,22900.0
2006-01-06 11:50:00,36.98,36.98,36.86,36.87,48400.0,28.3259,28.3259,28.234,28.2416,48400.0
2006-01-06 12:00:00,36.88,36.89,36.81,36.82,33700.0,28.2493,28.257,28.1957,28.2033,33700.0
2006-01-06 12:10:00,36.84,36.84,36.71,36.75,37500.0,28.2187,28.2187,28.1191,28.1497,37500.0
2006-01-06 12:20:00,36.74,36.89,36.73,36.76,79500.0,28.1421,28.257,28.1344,28.1574,79500.0
2006-01-06 12:30:00,36.76,36.78,36.68,36.68,82600.0,28.1574,28.1727,28.0961,28.0961,82600.0
2006-01-06 12:40:00,36.69,36.75,36.67,36.68,91100.0,28.1038,28.1497,28.0884,28.0961,91100.0
2006-01-06 12:50:00,36.68,36.76,36.66,36.7,117200.0,28.0961,28.1574,28.0808,28.1114,117200.0
2006-01-06 13:00:00,36.7,36.78,36.69,36.7,79700.0,28.1114,28.1727,28.1038,28.1114,79700.0
2006-01-06 13:10:00,36.7,36.81,36.7,36.81,38500.0,28.1114,28.1957,28.1114,28.1957,38500.0
2006-01-06 13:20:00,36.79,36.85,36.77,36.83,61300.0,28.1804,28.2263,28.165,28.211,61300.0
2006-01-06 13:30:00,36.75,36.88,36.75,36.88,29300.0,28.1497,28.2493,28.1497,28.2493,29300.0
2006-01-06 13:40:00,36.89,36.89,36.77,36.8,55600.0,28.257,28.257,28.165,28.188,55600.0
2006-01-06 13:50:00,36.8,36.96,36.8,36.89,92100.0,28.188,28.3106,28.188,28.257,92100.0
2006-01-06 14:00:00,36.89,36.97,36.85,36.88,215500.0,28.257,28.3182,28.2263,28.2493,215500.0
2006-01-06 14:10:00,36.89,37.0,36.85,36.94,175600.0,28.257,28.3412,28.2263,28.2953,175600.0
2006-01-06 14:20:00,36.96,37.0,36.94,36.98,28600.0,28.3106,28.3412,28.2953,28.3259,28600.0
2006-01-06 14:30:00,36.98,37.03,36.95,37.02,200600.0,28.3259,28.3642,28.3029,28.3565,200600.0
2006-01-06 14:40:00,37.03,37.06,36.98,37.05,194600.0,28.3642,28.3872,28.3259,28.3795,194600.0
2006-01-06 14:50:00,37.05,37.18,37.03,37.13,84400.0,28.3795,28.4791,28.3642,28.4408,84400.0
2006-01-06 15:00:00,37.13,37.15,37.03,37.13,52700.0,28.4408,28.4561,28.3642,28.4408,52700.0
2006-01-06 15:10:00,37.1,37.23,37.1,37.21,58400.0,28.4178,28.5174,28.4178,28.5021,58400.0
2006-01-06 15:20:00,37.18,37.24,37.1,37.11,191800.0,28.4791,28.5251,28.4178,28.4255,191800.0
2006-01-06 15:30:00,37.09,37.12,37.03,37.11,51300.0,28.4102,28.4331,28.3642,28.4255,51300.0
2006-01-06 15:40:00,37.11,37.22,37.11,37.21,120800.0,28.4255,28.5097,28.4255,28.5021,120800.0
2006-01-06 15:50:00,37.21,37.27,37.19,37.25,160300.0,28.5021,28.548,28.4868,28.5327,160300.0
2006-01-09 09:30:00,37.3,37.7,37.29,37.65,70300.0,28.571,28.8774,28.5634,28.8391,70300.0
2006-01-09 09:40:00,37.7,37.8,37.51,37.77,74600.0,28.8774,28.954,28.7319,28.931,74600.0
2006-01-09 09:50:00,37.78,37.93,37.69,37.85,87900.0,28.9387,29.0536,28.8697,28.9923,87900.0
2006-01-09 10:00:00,37.85,37.89,37.73,37.8,36300.0,28.9923,29.0229,28.9004,28.954,36300.0
2006-01-09 10:10:00,37.81,38.08,37.8,38.07,79800.0,28.9617,29.1685,28.954,29.1608,79800.0
2006-01-09 10:20:00,38.07,38.24,38.06,38.13,106100.0,29.1608,29.291,29.1532,29.2068,106100.0
2006-01-09 10:30:00,38.13,38.32,38.09,38.29,80000.0,29.2068,29.3523,29.1761,29.3293,80000.0
2006-01-09 10:40:00,38.29,38.42,38.29,38.38,65400.0,29.3293,29.4289,29.3293,29.3983,65400.0
2006-01-09 10:50:00,38.39,38.7,38.38,38.63,111400.0,29.4059,29.6434,29.3983,29.5898,111400.0
2006-01-09 11:00:00,38.72,38.87,38.63,38.8,294800.0,29.6587,29.7736,29.5898,29.72,294800.0
2006-01-09 11:10:00,38.8,39.25,38.8,39.25,136600.0,29.72,30.0647,29.72,30.0647,136600.0
2006-01-09 11:20:00,39.24,39.25,39.0,39.04,244300.0,30.057,30.0647,29.8732,29.9038,244300.0
2006-01-09 11:30:00,39.04,39.17,38.98,39.02,104700.0,29.9038,30.0034,29.8579,29.8885,104700.0
2006-01-09 11:40:00,39.03,39.58,39.02,39.58,183800.0,29.8962,30.3174,29.8885,30.3174,183800.0
2006-01-09 11:50:00,39.49,39.64,39.37,39.5,201500.0,30.2485,30.3634,30.1566,30.2562,201500.0
2006-01-09 12:00:00,39.49,39.52,39.39,39.49,79500.0,30.2485,30.2715,30.1719,30.2485,79500.0
2006-01-09 12:10:00,39.49,39.52,39.36,39.37,54900.0,30.2485,30.2715,30.1489,30.1566,54900.0
2006-01-09 12:20:00,39.36,39.37,39.23,39.29,76700.0,30.1489,30.1566,30.0494,30.0953,76700.0
2006-01-09 12:30:00,39.29,39.33,39.28,39.32,109200.0,30.0953,30.126,30.0877,30.1183,109200.0
2006-01-09 12:40:00,39.31,39.47,39.29,39.45,143700.0,30.1106,30.2332,30.0953,30.2179,143700.0
2006-01-09 12:50:00,39.45,39.51,39.44,39.46,57700.0,30.2179,30.2638,30.2102,30.2255,57700.0
2006-01-09 13:00:00,39.46,39.57,39.46,39.53,50800.0,30.2255,30.3098,30.2255,30.2791,50800.0
2006-01-09 13:10:00,39.54,39.66,39.53,39.61,70100.0,30.2868,30.3787,30.2791,30.3404,70100.0
2006-01-09 13:20:00,39.61,39.66,39.57,39.62,47500.0,30.3404,30.3787,30.3098,30.3481,47500.0
2006-01-09 13:30:00,39.62,39.88,39.61,39.86,76700.0,30.3481,30.5472,30.3404,30.5319,76700.0
2006-01-09 13:40:00,39.84,39.87,39.71,39.82,69200.0,30.5166,30.5396,30.417,30.5013,69200.0
2006-01-09 13:50:00,39.82,39.86,39.74,39.77,79900.0,30.5013,30.5319,30.44,30.463,79900.0
2006-01-09 14:00:00,39.77,39.91,39.75,39.9,108200.0,30.463,30.5702,30.4477,30.5626,108200.0
2006-01-09 14:10:00,39.91,39.97,39.9,39.91,111600.0,30.5702,30.6162,30.5626,30.5702,111600.0
2006-01-09 14:20:00,39.92,39.97,39.9,39.9,95200.0,30.5779,30.6162,30.5626,30.5626,95200.0
2006-01-09 14:30:00,39.9,39.9,39.7,39.78,103000.0,30.5626,30.5626,30.4094,30.4706,103000.0
2006-01-09 14:40:00,39.75,39.75,39.56,39.68,128900.0,30.4477,30.4477,30.3021,30.394,128900.0
2006-01-09 14:50:00,39.66,39.74,39.58,39.59,79300.0,30.3787,30.44,30.3174,30.3251,79300.0
2006-01-09 15:00:00,39.59,39.67,39.59,39.67,97100.0,30.3251,30.3864,30.3251,30.3864,97100.0
2006-01-09 15:10:00,39.68,39.74,39.67,39.7,91200.0,30.394,30.44,30.3864,30.4094,91200.0
2006-01-09 15:20:00,39.7,39.73,39.67,39.71,103300.0,30.4094,30.4323,30.3864,30.417,103300.0
2006-01-09 15:30:00,39.7,39.79,39.69,39.74,140500.0,30.4094,30.4783,30.4017,30.44,140500.0
2006-01-09 15:40:00,39.75,40.1,39.74,40.05,247500.0,30.4477,30.7158,30.44,30.6775,247500.0
2006-01-09 15:50:00,40.01,40.09,39.94,39.95,294200.0,30.6468,30.7081,30.5932,30.6009,294200.0
2006-01-10 09:30:00,40.5,40.5,40.15,40.15,175800.0,31.0221,31.0221,30.7541,30.7541,175800.0
2006-01-10 09:40:00,40.14,40.23,40.0,40.14,107100.0,30.7464,30.8153,30.6392,30.7464,107100.0
2006-01-10 09:50:00,40.14,40.21,40.08,40.13,143800.0,30.7464,30.8,30.7004,30.7387,143800.0
2006-01-10 10:00:00,40.12,40.34,40.08,40.24,136300.0,30.7311,30.8996,30.7004,30.823,136300.0
2006-01-10 10:10:00,40.25,40.25,40.1,40.19,125100.0,30.8307,30.8307,30.7158,30.7847,125100.0
2006-01-10 10:20:00,40.18,40.23,40.04,40.16,101300.0,30.777,30.8153,30.6698,30.7617,101300.0
2006-01-10 10:30:00,40.16,40.23,40.14,40.18,104300.0,30.7617,30.8153,30.7464,30.777,104300.0
2006-01-10 10:40:00,40.18,40.22,40.16,40.2,60000.0,30.777,30.8077,30.7617,30.7924,60000.0
2006-01-10 10:50:00,40.21,40.25,40.19,40.23,64800.0,30.8,30.8307,30.7847,30.8153,64800.0
2006-01-10 11:00:00,40.23,40.24,40.05,40.07,95800.0,30.8153,30.823,30.6775,30.6928,95800.0
2006-01-10 11:10:00,40.07,40.16,40.07,40.09,88900.0,30.6928,30.7617,30.6928,30.7081,88900.0
2006-01-10 11:20:00,40.09,40.1,39.95,39.96,78400.0,30.7081,30.7158,30.6009,30.6085,78400.0
2006-01-10 11:30:00,39.96,39.98,39.87,39.98,150300.0,30.6085,30.6238,30.5396,30.6238,150300.0
2006-01-10 11:40:00,39.97,40.04,39.94,39.97,360000.0,30.6162,30.6698,30.5932,30.6162,360000.0
2006-01-10 11:50:00,39.97,39.97,39.86,39.94,144400.0,30.6162,30.6162,30.5319,30.5932,144400.0
2006-01-10 12:00:00,39.94,40.03,39.82,40.03,79200.0,30.5932,30.6621,30.5013,30.6621,79200.0
2006-01-10 12:10:00,40.02,40.06,39.99,40.06,96100.0,30.6545,30.6851,30.6315,30.6851,96100.0
2006-01-10 12:20:00,40.06,40.06,39.96,39.96,53300.0,30.6851,30.6851,30.6085,30.6085,53300.0
2006-01-10 12:30:00,39.96,40.04,39.93,40.03,48700.0,30.6085,30.6698,30.5855,30.6621,48700.0
2006-01-10 12:40:00,40.02,40.05,39.94,40.0,78800.0,30.6545,30.6775,30.5932,30.6392,78800.0
2006-01-10 12:50:00,39.98,40.0,39.95,40.0,34400.0,30.6238,30.6392,30.6009,30.6392,34400.0
2006-01-10 13:00:00,39.99,40.08,39.98,40.05,103500.0,30.6315,30.7004,30.6238,30.6775,103500.0
2006-01-10 13:10:00,40.06,40.36,40.06,40.29,132300.0,30.6851,30.9149,30.6851,30.8613,132300.0
2006-01-10 13:20:00,40.29,40.29,40.07,40.1,122400.0,30.8613,30.8613,30.6928,30.7158,122400.0
2006-01-10 13:30:00,40.11,40.25,40.08,40.25,117300.0,30.7234,30.8307,30.7004,30.8307,117300.0
2006-01-10 13:40:00,40.28,40.35,40.23,40.33,59100.0,30.8536,30.9072,30.8153,30.8919,59100.0
2006-01-10 13:50:00,40.34,40.44,40.29,40.29,68200.0,30.8996,30.9762,30.8613,30.8613,68200.0
2006-01-10 14:00:00,40.3,40.31,40.15,40.19,60800.0,30.869,30.8766,30.7541,30.7847,60800.0
2006-01-10 14:10:00,40.2,40.23,40.12,40.12,58400.0,30.7924,30.8153,30.7311,30.7311,58400.0
2006-01-10 14:20:00,40.13,40.2,40.12,40.18,75200.0,30.7387,30.7924,30.7311,30.777,75200.0
2006-01-10 14:30:00,40.19,40.19,40.11,40.15,47500.0,30.7847,30.7847,30.7234,30.7541,47500.0
2006-01-10 14:40:00,40.15,40.25,40.15,40.18,90200.0,30.7541,30.8307,30.7541,30.777,90200.0
2006-01-10 14:50:00,40.19,40.2,40.16,40.17,54900.0,30.7847,30.7924,30.7617,30.7694,54900.0
2006-01-10 15:00:00,40.17,40.22,40.13,40.19,60900.0,30.7694,30.8077,30.7387,30.7847,60900.0
2006-01-10 15:10:00,40.18,40.2,40.11,40.15,65100.0,30.777,30.7924,30.7234,30.7541,65100.0
2006-01-10 15:20:00,40.15,40.21,40.14,40.17,65900.0,30.7541,30.8,30.7464,30.7694,65900.0
2006-01-10 15:30:00,40.18,40.46,40.17,40.39,132300.0,30.777,30.9915,30.7694,30.9379,132300.0
2006-01-10 15:40:00,40.4,40.42,40.34,40.35,126300.0,30.9455,30.9609,30.8996,30.9072,126300.0
2006-01-10 15:50:00,40.35,40.36,40.18,40.33,98800.0,30.9072,30.9149,30.777,30.8919,98800.0
2006-01-11 09:30:00,40.34,40.5,40.12,40.19,77100.0,30.8996,31.0221,30.7311,30.7847,77100.0
2006-01-11 09:40:00,40.2,40.23,40.04,40.05,81000.0,30.7924,30.8153,30.6698,30.6775,81000.0
2006-01-11 09:50:00,40.05,40.2,40.04,40.2,121100.0,30.6775,30.7924,30.6698,30.7924,121100.0
2006-01-11 10:00:00,40.2,40.4,40.1,40.4,71200.0,30.7924,30.9455,30.7158,30.9455,71200.0
2006-01-11 10:10:00,40.41,40.43,40.25,40.32,56200.0,30.9532,30.9685,30.8307,30.8843,56200.0
2006-01-11 10:20:00,40.33,40.5,40.33,40.41,133100.0,30.8919,31.0221,30.8919,30.9532,133100.0
2006-01-11 10:30:00,40.41,40.44,40.35,40.38,48300.0,30.9532,30.9762,30.9072,30.9302,48300.0
2006-01-11 10:40:00,40.39,40.45,40.35,40.42,43000.0,30.9379,30.9838,30.9072,30.9609,43000.0
2006-01-11 10:50:00,40.43,40.44,40.38,40.43,51200.0,30.9685,30.9762,30.9302,30.9685,51200.0
2006-01-11 11:00:00,40.42,40.56,40.41,40.52,37500.0,30.9609,31.0681,30.9532,31.0375,37500.0
2006-01-11 11:10:00,40.55,40.71,40.53,40.71,71300.0,31.0604,31.183,31.0451,31.183,71300.0
2006-01-11 11:20:00,40.71,40.78,40.64,40.7,51700.0,31.183,31.2366,31.1294,31.1753,51700.0
2006-01-11 11:30:00,40.7,40.75,40.65,40.75,43300.0,31.1753,31.2136,31.137,31.2136,43300.0
2006-01-11 11:40:00,40.75,40.77,40.59,40.6,59500.0,31.2136,31.229,31.0911,31.0987,59500.0
2006-01-11 11:50:00,40.6,40.65,40.55,40.64,58600.0,31.0987,31.137,31.0604,31.1294,58600.0
2006-01-11 12:00:00,40.63,40.65,40.58,40.6,63200.0,31.1217,31.137,31.0834,31.0987,63200.0
2006-01-11 12:10:00,40.6,40.61,40.57,40.6,33900.0,31.0987,31.1064,31.0758,31.0987,33900.0
2006-01-11 12:20:00,40.6,40.75,40.6,40.7,51400.0,31.0987,31.2136,31.0987,31.1753,51400.0
2006-01-11 12:30:00,40.7,40.75,40.7,40.74,36800.0,31.1753,31.2136,31.1753,31.206,36800.0
2006-01-11 12:40:00,40.74,40.8,40.7,40.77,65500.0,31.206,31.2519,31.1753,31.229,65500.0
2006-01-11 12:50:00,40.76,40.78,40.74,40.77,33300.0,31.2213,31.2366,31.206,31.229,33300.0
2006-01-11 13:00:00,40.77,40.79,40.76,40.78,45500.0,31.229,31.2443,31.2213,31.2366,45500.0
2006-01-11 13:10:00,40.78,40.93,40.78,40.9,122200.0,31.2366,31.3515,31.2366,31.3285,122200.0
2006-01-11 13:20:00,40.9,40.93,40.89,40.92,47600.0,31.3285,31.3515,31.3209,31.3439,47600.0
2006-01-11 13:30:00,40.92,40.96,40.85,40.91,106000.0,31.3439,31.3745,31.2902,31.3362,106000.0
2006-01-11 13:40:00,40.91,40.99,40.88,40.93,40500.0,31.3362,31.3975,31.3132,31.3515,40500.0
2006-01-11 13:50:00,40.92,41.03,40.92,41.03,72900.0,31.3439,31.4281,31.3439,31.4281,72900.0
2006-01-11 14:00:00,41.04,41.11,41.02,41.1,100700.0,31.4358,31.4894,31.4205,31.4817,100700.0
2006-01-11 14:10:00,41.1,41.25,41.1,41.22,136100.0,31.4817,31.5966,31.4817,31.5737,136100.0
2006-01-11 14:20:00,41.22,41.25,41.19,41.22,49500.0,31.5737,31.5966,31.5507,31.5737,49500.0
2006-01-11 14:30:00,41.22,41.29,41.21,41.29,98100.0,31.5737,31.6273,31.566,31.6273,98100.0
2006-01-11 14:40:00,41.29,41.6,41.29,41.41,136000.0,31.6273,31.8647,31.6273,31.7192,136000.0
2006-01-11 14:50:00,41.41,41.54,41.4,41.54,64600.0,31.7192,31.8188,31.7115,31.8188,64600.0
2006-01-11 15:00:00,41.54,41.66,41.53,41.6,135600.0,31.8188,31.9107,31.8111,31.8647,135600.0
2006-01-11 15:10:00,41.61,41.61,41.48,41.51,77900.0,31.8724,31.8724,31.7728,31.7958,77900.0
2006-01-11 15:20:00,41.5,41.5,41.41,41.42,89200.0,31.7881,31.7881,31.7192,31.7268,89200.0
2006-01-11 15:30:00,41.42,41.43,41.35,41.37,113900.0,31.7268,31.7345,31.6732,31.6885,113900.0
2006-01-11 15:40:00,41.37,41.38,41.3,41.3,94300.0,31.6885,31.6962,31.6349,31.6349,94300.0
2006-01-11 15:50:00,41.3,41.36,41.3,41.35,148400.0,31.6349,31.6809,31.6349,31.6732,148400.0
2006-01-12 09:30:00,41.0,41.01,40.59,40.61,152800.0,31.4051,31.4128,31.0911,31.1064,152800.0
2006-01-12 09:40:00,40.59,40.94,40.55,40.89,124200.0,31.0911,31.3592,31.0604,31.3209,124200.0
2006-01-12 09:50:00,40.91,40.98,40.75,40.81,77400.0,31.3362,31.3898,31.2136,31.2596,77400.0
2006-01-12 10:00:00,40.81,40.83,40.59,40.69,101500.0,31.2596,31.2749,31.0911,31.1677,101500.0
2006-01-12 10:10:00,40.69,40.81,40.6,40.67,108500.0,31.1677,31.2596,31.0987,31.1524,108500.0
2006-01-12 10:20:00,40.65,40.76,40.65,40.69,59300.0,31.137,31.2213,31.137,31.1677,59300.0
2006-01-12 10:30:00,40.71,40.8,40.69,40.8,87500.0,31.183,31.2519,31.1677,31.2519,87500.0
2006-01-12 10:40:00,40.8,40.82,40.76,40.8,69500.0,31.2519,31.2673,31.2213,31.2519,69500.0
2006-01-12 10:50:00,40.79,40.81,40.77,40.8,113400.0,31.2443,31.2596,31.229,31.2519,113400.0
2006-01-12 11:00:00,40.8,40.85,40.78,40.81,74600.0,31.2519,31.2902,31.2366,31.2596,74600.0
2006-01-12 11:10:00,40.79,40.84,40.77,40.82,43500.0,31.2443,31.2826,31.229,31.2673,43500.0
2006-01-12 11:20:00,40.82,40.86,40.77,40.79,45000.0,31.2673,31.2979,31.229,31.2443,45000.0
2006-01-12 11:30:00,40.79,40.83,40.78,40.8,67600.0,31.2443,31.2749,31.2366,31.2519,67600.0
2006-01-12 11:40:00,40.79,40.8,40.65,40.65,26000.0,31.2443,31.2519,31.137,31.137,26000.0
2006-01-12 11:50:00,40.66,40.73,40.61,40.64,73800.0,31.1447,31.1983,31.1064,31.1294,73800.0
2006-01-12 12:00:00,40.64,40.7,40.6,40.7,136200.0,31.1294,31.1753,31.0987,31.1753,136200.0
2006-01-12 12:10:00,40.7,40.71,40.63,40.69,114300.0,31.1753,31.183,31.1217,31.1677,114300.0
2006-01-12 12:20:00,40.7,40.7,40.65,40.65,25200.0,31.1753,31.1753,31.137,31.137,25200.0
2006-01-12 12:30:00,40.65,40.66,40.65,40.65,24200.0,31.137,31.1447,31.137,31.137,24200.0
2006-01-12 12:40:00,40.65,40.66,40.65,40.66,34400.0,31.137,31.1447,31.137,31.1447,34400.0
2006-01-12 12:50:00,40.66,40.66,40.6,40.61,66800.0,31.1447,31.1447,31.0987,31.1064,66800.0
2006-01-12 13:00:00,40.61,40.61,40.51,40.54,72700.0,31.1064,31.1064,31.0298,31.0528,72700.0
2006-01-12 13:10:00,40.54,40.56,40.46,40.48,94100.0,31.0528,31.0681,30.9915,31.0068,94100.0
2006-01-12 13:20:00,40.48,40.55,40.46,40.5,9300.0,31.0068,31.0604,30.9915,31.0221,9300.0
2006-01-12 13:30:00,40.54,40.62,40.48,40.5,59500.0,31.0528,31.1141,31.0068,31.0221,59500.0
2006-01-12 13:40:00,40.5,40.66,40.5,40.65,46400.0,31.0221,31.1447,31.0221,31.137,46400.0
2006-01-12 13:50:00,40.66,40.67,40.54,40.56,27400.0,31.1447,31.1524,31.0528,31.0681,27400.0
2006-01-12 14:00:00,40.55,40.57,40.5,40.51,52700.0,31.0604,31.0758,31.0221,31.0298,52700.0
2006-01-12 14:10:00,40.51,40.55,40.45,40.53,45500.0,31.0298,31.0604,30.9838,31.0451,45500.0
2006-01-12 14:20:00,40.53,40.58,40.51,40.55,187100.0,31.0451,31.0834,31.0298,31.0604,187100.0
2006-01-12 14:30:00,40.55,40.57,40.54,40.55,51000.0,31.0604,31.0758,31.0528,31.0604,51000.0
2006-01-12 14:40:00,40.56,40.58,40.52,40.54,105600.0,31.0681,31.0834,31.0375,31.0528,105600.0
2006-01-12 14:50:00,40.54,40.57,40.53,40.56,75200.0,31.0528,31.0758,31.0451,31.0681,75200.0
2006-01-12 15:00:00,40.55,40.59,40.55,40.55,50000.0,31.0604,31.0911,31.0604,31.0604,50000.0
2006-01-12 15:10:00,40.56,40.56,40.55,40.55,32800.0,31.0681,31.0681,31.0604,31.0604,32800.0
2006-01-12 15:20:00,40.56,40.57,40.52,40.53,84900.0,31.0681,31.0758,31.0375,31.0451,84900.0
2006-01-12 15:30:00,40.52,40.53,40.5,40.52,41900.0,31.0375,31.0451,31.0221,31.0375,41900.0
2006-01-12 15:40:00,40.51,40.53,40.47,40.51,126600.0,31.0298,31.0451,30.9992,31.0298,126600.0
2006-01-12 15:50:00,40.51,40.53,40.48,40.53,84000.0,31.0298,31.0451,31.0068,31.0451,84000.0
2006-01-13 09:30:00,40.4,40.41,40.2,40.37,134100.0,30.9455,30.9532,30.7924,30.9226,134100.0
2006-01-13 09:40:00,40.33,40.55,40.33,40.5,67900.0,30.8919,31.0604,30.8919,31.0221,67900.0
2006-01-13 09:50:00,40.5,40.51,40.35,40.46,75400.0,31.0221,31.0298,30.9072,30.9915,75400.0
2006-01-13 10:00:00,40.44,40.7,40.43,40.7,92200.0,30.9762,31.1753,30.9685,31.1753,92200.0
2006-01-13 10:10:00,40.71,40.74,40.61,40.67,71500.0,31.183,31.206,31.1064,31.1524,71500.0
2006-01-13 10:20:00,40.65,40.65,40.6,40.63,58500.0,31.137,31.137,31.0987,31.1217,58500.0
2006-01-13 10:30:00,40.62,40.72,40.62,40.72,61300.0,31.1141,31.1907,31.1141,31.1907,61300.0
2006-01-13 10:40:00,40.75,40.76,40.51,40.52,56500.0,31.2136,31.2213,31.0298,31.0375,56500.0
2006-01-13 10:50:00,40.52,40.56,40.47,40.53,59600.0,31.0375,31.0681,30.9992,31.0451,59600.0
2006-01-13 11:00:00,40.52,40.52,40.32,40.35,23300.0,31.0375,31.0375,30.8843,30.9072,23300.0
2006-01-13 11:10:00,40.34,40.43,40.33,40.39,39500.0,30.8996,30.9685,30.8919,30.9379,39500.0
2006-01-13 11:20:00,40.36,40.41,40.33,40.39,22200.0,30.9149,30.9532,30.8919,30.9379,22200.0
2006-01-13 11:30:00,40.39,40.52,40.39,40.43,31700.0,30.9379,31.0375,30.9379,30.9685,31700.0
2006-01-13 11:40:00,40.44,40.5,40.41,40.49,20900.0,30.9762,31.0221,30.9532,31.0145,20900.0
2006-01-13 11:50:00,40.49,40.54,40.48,40.51,15800.0,31.0145,31.0528,31.0068,31.0298,15800.0
2006-01-13 12:00:00,40.51,40.51,40.42,40.44,21600.0,31.0298,31.0298,30.9609,30.9762,21600.0
2006-01-13 12:10:00,40.44,40.5,40.38,40.39,18000.0,30.9762,31.0221,30.9302,30.9379,18000.0
2006-01-13 12:20:00,40.4,40.41,40.32,40.33,15200.0,30.9455,30.9532,30.8843,30.8919,15200.0
2006-01-13 12:30:00,40.34,40.36,40.25,40.3,22300.0,30.8996,30.9149,30.8307,30.869,22300.0
2006-01-13 12:40:00,40.29,40.29,40.17,40.2,26200.0,30.8613,30.8613,30.7694,30.7924,26200.0
2006-01-13 12:50:00,40.18,40.25,40.18,40.22,36200.0,30.777,30.8307,30.777,30.8077,36200.0
2006-01-13 13:00:00,40.24,40.32,40.21,40.31,28000.0,30.823,30.8843,30.8,30.8766,28000.0
2006-01-13 13:10:00,40.31,40.34,40.28,40.29,16400.0,30.8766,30.8996,30.8536,30.8613,16400.0
2006-01-13 13:20:00,40.29,40.35,40.28,40.32,21400.0,30.8613,30.9072,30.8536,30.8843,21400.0
2006-01-13 13:30:00,40.34,40.35,40.25,40.25,12100.0,30.8996,30.9072,30.8307,30.8307,12100.0
2006-01-13 13:40:00,40.24,40.24,40.13,40.14,23200.0,30.823,30.823,30.7387,30.7464,23200.0
2006-01-13 13:50:00,40.14,40.18,40.09,40.15,39100.0,30.7464,30.777,30.7081,30.7541,39100.0
2006-01-13 14:00:00,40.14,40.26,40.11,40.24,37100.0,30.7464,30.8383,30.7234,30.823,37100.0
2006-01-13 14:10:00,40.23,40.25,40.17,40.25,38900.0,30.8153,30.8307,30.7694,30.8307,38900.0
2006-01-13 14:20:00,40.26,40.31,40.21,40.21,39600.0,30.8383,30.8766,30.8,30.8,39600.0
2006-01-13 14:30:00,40.2,40.26,40.2,40.21,34400.0,30.7924,30.8383,30.7924,30.8,34400.0
2006-01-13 14:40:00,40.23,40.38,40.22,40.37,41700.0,30.8153,30.9302,30.8077,30.9226,41700.0
2006-01-13 14:50:00,40.35,40.44,40.33,40.42,43800.0,30.9072,30.9762,30.8919,30.9609,43800.0
2006-01-13 15:00:00,40.42,40.46,40.36,40.38,42500.0,30.9609,30.9915,30.9149,30.9302,42500.0
2006-01-13 15:10:00,40.39,40.41,40.29,40.3,43000.0,30.9379,30.9532,30.8613,30.869,43000.0
2006-01-13 15:20:00,40.28,40.35,40.28,40.33,41500.0,30.8536,30.9072,30.8536,30.8919,41500.0
2006-01-13 15:30:00,40.33,40.37,40.28,40.33,53800.0,30.8919,30.9226,30.8536,30.8919,53800.0
2006-01-13 15:40:00,40.32,40.37,40.2,40.21,113100.0,30.8843,30.9226,30.7924,30.8,113100.0
2006-01-13 15:50:00,40.22,40.22,40.16,40.19,145500.0,30.8077,30.8077,30.7617,30.7847,145500.0
2006-01-17 09:30:00,39.72,40.28,39.6,39.76,103000.0,30.4247,30.8536,30.3328,30.4553,103000.0
2006-01-17 09:40:00,39.76,40.0,39.72,39.86,52200.0,30.4553,30.6392,30.4247,30.5319,52200.0
2006-01-17 09:50:00,39.86,40.13,39.86,40.03,78700.0,30.5319,30.7387,30.5319,30.6621,78700.0
2006-01-17 10:00:00,40.02,40.27,40.01,40.06,52700.0,30.6545,30.846,30.6468,30.6851,52700.0
2006-01-17 10:10:00,40.07,40.14,39.99,40.07,59000.0,30.6928,30.7464,30.6315,30.6928,59000.0
2006-01-17 10:20:00,40.07,40.09,40.02,40.03,30600.0,30.6928,30.7081,30.6545,30.6621,30600.0
2006-01-17 10:30:00,40.04,40.06,39.98,39.98,37500.0,30.6698,30.6851,30.6238,30.6238,37500.0
2006-01-17 10:40:00,39.98,39.99,39.92,39.95,71000.0,30.6238,30.6315,30.5779,30.6009,71000.0
2006-01-17 10:50:00,39.95,40.0,39.94,39.96,42200.0,30.6009,30.6392,30.5932,30.6085,42200.0
2006-01-17 11:00:00,39.97,39.99,39.9,39.94,34900.0,30.6162,30.6315,30.5626,30.5932,34900.0
2006-01-17 11:10:00,39.94,39.96,39.91,39.95,26600.0,30.5932,30.6085,30.5702,30.6009,26600.0
2006-01-17 11:20:00,39.95,39.95,39.91,39.92,13800.0,30.6009,30.6009,30.5702,30.5779,13800.0
2006-01-17 11:30:00,39.92,39.94,39.87,39.92,38300.0,30.5779,30.5932,30.5396,30.5779,38300.0
2006-01-17 11:40:00,39.92,39.96,39.9,39.91,37900.0,30.5779,30.6085,30.5626,30.5702,37900.0
2006-01-17 11:50:00,39.91,39.94,39.91,39.93,12500.0,30.5702,30.5932,30.5702,30.5855,12500.0
2006-01-17 12:00:00,39.93,39.94,39.89,39.9,37200.0,30.5855,30.5932,30.5549,30.5626,37200.0
2006-01-17 12:10:00,39.9,39.9,39.82,39.83,60600.0,30.5626,30.5626,30.5013,30.5089,60600.0
2006-01-17 12:20:00,39.82,39.83,39.57,39.62,43900.0,30.5013,30.5089,30.3098,30.3481,43900.0
2006-01-17 12:30:00,39.62,39.63,39.48,39.5,76300.0,30.3481,30.3557,30.2408,30.2562,76300.0
2006-01-17 12:40:00,39.5,39.55,39.49,39.5,62800.0,30.2562,30.2945,30.2485,30.2562,62800.0
2006-01-17 12:50:00,39.5,39.71,39.5,39.7,54300.0,30.2562,30.417,30.2562,30.4094,54300.0
2006-01-17 13:00:00,39.7,39.7,39.64,39.67,496400.0,30.4094,30.4094,30.3634,30.3864,496400.0
2006-01-17 13:10:00,39.67,39.68,39.63,39.63,20900.0,30.3864,30.394,30.3557,30.3557,20900.0
2006-01-17 13:20:00,39.64,39.66,39.59,39.6,25100.0,30.3634,30.3787,30.3251,30.3328,25100.0
2006-01-17 13:30:00,39.6,39.6,39.54,39.54,19800.0,30.3328,30.3328,30.2868,30.2868,19800.0
2006-01-17 13:40:00,39.55,39.58,39.53,39.53,16200.0,30.2945,30.3174,30.2791,30.2791,16200.0
2006-01-17 13:50:00,39.52,39.6,39.52,39.57,59200.0,30.2715,30.3328,30.2715,30.3098,59200.0
2006-01-17 14:00:00,39.57,39.66,39.52,39.53,39300.0,30.3098,30.3787,30.2715,30.2791,39300.0
2006-01-17 14:10:00,39.53,39.57,39.48,39.5,44800.0,30.2791,30.3098,30.2408,30.2562,44800.0
2006-01-17 14:20:00,39.49,39.52,39.42,39.52,50600.0,30.2485,30.2715,30.1949,30.2715,50600.0
2006-01-17 14:30:00,39.51,39.53,39.5,39.5,31600.0,30.2638,30.2791,30.2562,30.2562,31600.0
2006-01-17 14:40:00,39.5,39.51,39.48,39.5,66300.0,30.2562,30.2638,30.2408,30.2562,66300.0
2006-01-17 14:50:00,39.5,39.67,39.49,39.65,72700.0,30.2562,30.3864,30.2485,30.3711,72700.0
2006-01-17 15:00:00,39.65,39.66,39.6,39.66,77000.0,30.3711,30.3787,30.3328,30.3787,77000.0
2006-01-17 15:10:00,39.65,39.66,39.6,39.61,40900.0,30.3711,30.3787,30.3328,30.3404,40900.0
2006-01-17 15:20:00,39.61,39.68,39.56,39.56,61400.0,30.3404,30.394,30.3021,30.3021,61400.0
2006-01-17 15:30:00,39.56,39.6,39.52,39.53,79400.0,30.3021,30.3328,30.2715,30.2791,79400.0
2006-01-17 15:40:00,39.53,39.53,39.49,39.5,127600.0,30.2791,30.2791,30.2485,30.2562,127600.0
2006-01-17 15:50:00,39.5,39.56,39.49,39.55,131200.0,30.2562,30.3021,30.2485,30.2945,131200.0
2006-01-18 09:30:00,39.4,39.85,39.35,39.81,72700.0,30.1796,30.5243,30.1413,30.4936,72700.0
2006-01-18 09:40:00,39.78,39.88,39.44,39.68,157200.0,30.4706,30.5472,30.2102,30.394,157200.0
2006-01-18 09:50:00,39.68,39.87,39.68,39.87,85500.0,30.394,30.5396,30.394,30.5396,85500.0
2006-01-18 10:00:00,39.87,39.97,39.8,39.93,113300.0,30.5396,30.6162,30.486,30.5855,113300.0
2006-01-18 10:10:00,39.93,40.05,39.85,40.05,89600.0,30.5855,30.6775,30.5243,30.6775,89600.0
2006-01-18 10:20:00,40.05,40.43,40.05,40.14,104800.0,30.6775,30.9685,30.6775,30.7464,104800.0
2006-01-18 10:30:00,40.14,40.14,39.92,39.92,59700.0,30.7464,30.7464,30.5779,30.5779,59700.0
2006-01-18 10:40:00,39.93,40.0,39.82,39.85,38200.0,30.5855,30.6392,30.5013,30.5243,38200.0
2006-01-18 10:50:00,39.84,39.88,39.7,39.71,37700.0,30.5166,30.5472,30.4094,30.417,37700.0
2006-01-18 11:00:00,39.72,39.76,39.65,39.75,81600.0,30.4247,30.4553,30.3711,30.4477,81600.0
2006-01-18 11:10:00,39.73,39.74,39.6,39.68,24700.0,30.4323,30.44,30.3328,30.394,24700.0
2006-01-18 11:20:00,39.66,39.91,39.66,39.86,46800.0,30.3787,30.5702,30.3787,30.5319,46800.0
2006-01-18 11:30:00,39.86,39.93,39.85,39.85,43700.0,30.5319,30.5855,30.5243,30.5243,43700.0
2006-01-18 11:40:00,39.86,39.97,39.81,39.87,33800.0,30.5319,30.6162,30.4936,30.5396,33800.0
2006-01-18 11:50:00,39.87,39.92,39.78,39.88,40700.0,30.5396,30.5779,30.4706,30.5472,40700.0
2006-01-18 12:00:00,39.88,39.93,39.81,39.82,45400.0,30.5472,30.5855,30.4936,30.5013,45400.0
2006-01-18 12:10:00,39.81,39.81,39.58,39.61,32700.0,30.4936,30.4936,30.3174,30.3404,32700.0
2006-01-18 12:20:00,39.61,39.64,39.52,39.59,30700.0,30.3404,30.3634,30.2715,30.3251,30700.0
2006-01-18 12:30:00,39.59,39.62,39.52,39.6,26900.0,30.3251,30.3481,30.2715,30.3328,26900.0
2006-01-18 12:40:00,39.6,39.7,39.6,39.63,24600.0,30.3328,30.4094,30.3328,30.3557,24600.0
2006-01-18 12:50:00,39.63,39.64,39.42,39.42,32900.0,30.3557,30.3634,30.1949,30.1949,32900.0
2006-01-18 13:00:00,39.41,39.52,39.34,39.47,77200.0,30.1872,30.2715,30.1336,30.2332,77200.0
2006-01-18 13:10:00,39.5,39.51,39.36,39.36,46900.0,30.2562,30.2638,30.1489,30.1489,46900.0
2006-01-18 13:20:00,39.36,39.43,39.3,39.3,35500.0,30.1489,30.2025,30.103,30.103,35500.0
2006-01-18 13:30:00,39.3,39.35,39.25,39.32,31000.0,30.103,30.1413,30.0647,30.1183,31000.0
2006-01-18 13:40:00,39.32,39.42,39.27,39.33,34700.0,30.1183,30.1949,30.08,30.126,34700.0
2006-01-18 13:50:00,39.34,39.34,39.23,39.27,34800.0,30.1336,30.1336,30.0494,30.08,34800.0
2006-01-18 14:00:00,39.27,39.5,39.22,39.41,80300.0,30.08,30.2562,30.0417,30.1872,80300.0
2006-01-18 14:10:00,39.43,39.74,39.43,39.65,43300.0,30.2025,30.44,30.2025,30.3711,43300.0
2006-01-18 14:20:00,39.69,39.79,39.63,39.72,49000.0,30.4017,30.4783,30.3557,30.4247,49000.0
2006-01-18 14:30:00,39.72,39.87,39.71,39.72,50800.0,30.4247,30.5396,30.417,30.4247,50800.0
2006-01-18 14:40:00,39.72,39.72,39.58,39.6,39900.0,30.4247,30.4247,30.3174,30.3328,39900.0
2006-01-18 14:50:00,39.6,39.66,39.53,39.66,54900.0,30.3328,30.3787,30.2791,30.3787,54900.0
2006-01-18 15:00:00,39.67,39.72,39.62,39.67,51700.0,30.3864,30.4247,30.3481,30.3864,51700.0
2006-01-18 15:10:00,39.67,39.72,39.62,39.7,63800.0,30.3864,30.4247,30.3481,30.4094,63800.0
2006-01-18 15:20:00,39.69,39.8,39.69,39.78,57700.0,30.4017,30.486,30.4017,30.4706,57700.0
2006-01-18 15:30:00,39.78,39.8,39.74,39.79,76300.0,30.4706,30.486,30.44,30.4783,76300.0
2006-01-18 15:40:00,39.78,39.98,39.76,39.95,74600.0,30.4706,30.6238,30.4553,30.6009,74600.0
2006-01-18 15:50:00,39.95,40.11,39.87,40.09,130100.0,30.6009,30.7234,30.5396,30.7081,130100.0
2006-01-19 09:30:00,40.01,40.05,39.5,40.05,109900.0,30.6468,30.6775,30.2562,30.6775,109900.0
2006-01-19 09:40:00,40.05,40.09,39.86,39.91,59800.0,30.6775,30.7081,30.5319,30.5702,59800.0
2006-01-19 09:50:00,39.91,40.0,39.75,39.9,58900.0,30.5702,30.6392,30.4477,30.5626,58900.0
2006-01-19 10:00:00,39.88,39.94,39.62,39.67,58400.0,30.5472,30.5932,30.3481,30.3864,58400.0
2006-01-19 10:10:00,39.69,39.7,39.57,39.67,39600.0,30.4017,30.4094,30.3098,30.3864,39600.0
2006-01-19 10:20:00,39.66,39.67,39.51,39.58,56000.0,30.3787,30.3864,30.2638,30.3174,56000.0
2006-01-19 10:30:00,39.57,39.68,39.53,39.6,90200.0,30.3098,30.394,30.2791,30.3328,90200.0
2006-01-19 10:40:00,39.57,39.6,39.35,39.57,67400.0,30.3098,30.3328,30.1413,30.3098,67400.0
2006-01-19 10:50:00,39.58,39.58,39.37,39.44,41600.0,30.3174,30.3174,30.1566,30.2102,41600.0
2006-01-19 11:00:00,39.42,39.49,39.38,39.47,19400.0,30.1949,30.2485,30.1643,30.2332,19400.0
2006-01-19 11:10:00,39.46,39.46,39.35,39.41,39900.0,30.2255,30.2255,30.1413,30.1872,39900.0
2006-01-19 11:20:00,39.41,39.42,39.28,39.3,37900.0,30.1872,30.1949,30.0877,30.103,37900.0
2006-01-19 11:30:00,39.3,39.35,39.24,39.24,43100.0,30.103,30.1413,30.057,30.057,43100.0
2006-01-19 11:40:00,39.25,39.33,39.24,39.31,50000.0,30.0647,30.126,30.057,30.1106,50000.0
2006-01-19 11:50:00,39.3,39.44,39.3,39.41,51900.0,30.103,30.2102,30.103,30.1872,51900.0
2006-01-19 12:00:00,39.41,39.41,39.38,39.39,42500.0,30.1872,30.1872,30.1643,30.1719,42500.0
2006-01-19 12:10:00,39.39,39.4,39.36,39.38,22900.0,30.1719,30.1796,30.1489,30.1643,22900.0
2006-01-19 12:20:00,39.36,39.38,39.16,39.23,86400.0,30.1489,30.1643,29.9957,30.0494,86400.0
2006-01-19 12:30:00,39.23,39.32,39.21,39.26,46300.0,30.0494,30.1183,30.034,30.0723,46300.0
2006-01-19 12:40:00,39.26,39.3,39.22,39.29,50300.0,30.0723,30.103,30.0417,30.0953,50300.0
2006-01-19 12:50:00,39.28,39.31,39.16,39.24,49100.0,30.0877,30.1106,29.9957,30.057,49100.0
2006-01-19 13:00:00,39.24,39.3,39.21,39.3,76400.0,30.057,30.103,30.034,30.103,76400.0
2006-01-19 13:10:00,39.3,39.3,39.18,39.25,56900.0,30.103,30.103,30.0111,30.0647,56900.0
2006-01-19 13:20:00,39.23,39.31,39.19,39.25,28600.0,30.0494,30.1106,30.0187,30.0647,28600.0
2006-01-19 13:30:00,39.27,39.34,39.24,39.31,33100.0,30.08,30.1336,30.057,30.1106,33100.0
2006-01-19 13:40:00,39.28,39.34,39.22,39.29,42800.0,30.0877,30.1336,30.0417,30.0953,42800.0
2006-01-19 13:50:00,39.28,39.35,39.21,39.35,33200.0,30.0877,30.1413,30.034,30.1413,33200.0
2006-01-19 14:00:00,39.35,39.35,39.23,39.23,27400.0,30.1413,30.1413,30.0494,30.0494,27400.0
2006-01-19 14:10:00,39.22,39.24,39.08,39.16,53100.0,30.0417,30.057,29.9345,29.9957,53100.0
2006-01-19 14:20:00,39.16,39.16,38.9,39.0,77800.0,29.9957,29.9957,29.7966,29.8732,77800.0
2006-01-19 14:30:00,38.99,39.08,38.94,39.0,61200.0,29.8655,29.9345,29.8272,29.8732,61200.0
2006-01-19 14:40:00,39.0,39.0,38.79,38.82,105400.0,29.8732,29.8732,29.7123,29.7353,105400.0
2006-01-19 14:50:00,38.82,38.82,38.63,38.78,153900.0,29.7353,29.7353,29.5898,29.7047,153900.0
2006-01-19 15:00:00,38.77,38.78,38.51,38.57,130700.0,29.697,29.7047,29.4978,29.5438,130700.0
2006-01-19 15:10:00,38.57,38.59,38.31,38.36,229600.0,29.5438,29.5591,29.3447,29.383,229600.0
2006-01-19 15:20:00,38.36,38.78,38.36,38.57,233800.0,29.383,29.7047,29.383,29.5438,233800.0
2006-01-19 15:30:00,38.62,38.75,38.55,38.75,130800.0,29.5821,29.6817,29.5285,29.6817,130800.0
2006-01-19 15:40:00,38.75,38.88,38.74,38.84,178100.0,29.6817,29.7813,29.674,29.7506,178100.0
2006-01-19 15:50:00,38.84,38.89,38.78,38.81,242100.0,29.7506,29.7889,29.7047,29.7276,242100.0
2006-01-20 09:30:00,38.86,39.0,38.86,38.94,235000.0,29.7659,29.8732,29.7659,29.8272,235000.0
2006-01-20 09:40:00,38.93,39.1,38.92,39.01,114500.0,29.8196,29.9498,29.8119,29.8808,114500.0
2006-01-20 09:50:00,39.02,39.05,38.65,38.65,142300.0,29.8885,29.9115,29.6051,29.6051,142300.0
2006-01-20 10:00:00,38.65,38.85,38.5,38.57,107900.0,29.6051,29.7583,29.4902,29.5438,107900.0
2006-01-20 10:10:00,38.6,38.6,38.35,38.48,95600.0,29.5668,29.5668,29.3753,29.4749,95600.0
2006-01-20 10:20:00,38.48,38.49,38.29,38.47,79700.0,29.4749,29.4825,29.3293,29.4672,79700.0
2006-01-20 10:30:00,38.47,38.47,38.19,38.24,66200.0,29.4672,29.4672,29.2527,29.291,66200.0
2006-01-20 10:40:00,38.25,38.37,38.18,38.21,60600.0,29.2987,29.3906,29.2451,29.2681,60600.0
2006-01-20 10:50:00,38.21,38.22,38.1,38.15,39300.0,29.2681,29.2757,29.1838,29.2221,39300.0
2006-01-20 11:00:00,38.16,38.24,38.13,38.18,98100.0,29.2298,29.291,29.2068,29.2451,98100.0
2006-01-20 11:10:00,38.18,38.4,38.15,38.33,87500.0,29.2451,29.4136,29.2221,29.36,87500.0
2006-01-20 11:20:00,38.33,38.52,38.19,38.48,88500.0,29.36,29.5055,29.2527,29.4749,88500.0
2006-01-20 11:30:00,38.5,38.52,38.34,38.48,52900.0,29.4902,29.5055,29.3676,29.4749,52900.0
2006-01-20 11:40:00,38.47,38.52,38.43,38.47,71900.0,29.4672,29.5055,29.4366,29.4672,71900.0
2006-01-20 11:50:00,38.46,38.48,38.18,38.24,75600.0,29.4595,29.4749,29.2451,29.291,75600.0
2006-01-20 12:00:00,38.24,38.47,38.24,38.35,73500.0,29.291,29.4672,29.291,29.3753,73500.0
2006-01-20 12:10:00,38.34,38.38,38.26,38.35,32500.0,29.3676,29.3983,29.3064,29.3753,32500.0
2006-01-20 12:20:00,38.35,38.42,38.35,38.39,48700.0,29.3753,29.4289,29.3753,29.4059,48700.0
2006-01-20 12:30:00,38.39,38.4,38.34,38.35,62600.0,29.4059,29.4136,29.3676,29.3753,62600.0
2006-01-20 12:40:00,38.35,38.35,38.11,38.14,69100.0,29.3753,29.3753,29.1915,29.2144,69100.0
2006-01-20 12:50:00,38.14,38.14,37.89,38.1,118500.0,29.2144,29.2144,29.0229,29.1838,118500.0
2006-01-20 13:00:00,38.1,38.13,38.0,38.03,46600.0,29.1838,29.2068,29.1072,29.1302,46600.0
2006-01-20 13:10:00,38.05,38.09,38.0,38.03,28700.0,29.1455,29.1761,29.1072,29.1302,28700.0
2006-01-20 13:20:00,38.02,38.1,37.93,38.03,59100.0,29.1225,29.1838,29.0536,29.1302,59100.0
2006-01-20 13:30:00,38.01,38.11,37.97,38.1,44600.0,29.1149,29.1915,29.0842,29.1838,44600.0
2006-01-20 13:40:00,38.11,38.13,37.91,37.99,47300.0,29.1915,29.2068,29.0383,29.0995,47300.0
2006-01-20 13:50:00,38.0,38.05,37.91,38.0,60100.0,29.1072,29.1455,29.0383,29.1072,60100.0
2006-01-20 14:00:00,37.98,37.98,37.86,37.89,84700.0,29.0919,29.0919,29.0,29.0229,84700.0
2006-01-20 14:10:00,37.89,37.99,37.87,37.97,61000.0,29.0229,29.0995,29.0076,29.0842,61000.0
2006-01-20 14:20:00,37.98,38.02,37.91,38.0,68100.0,29.0919,29.1225,29.0383,29.1072,68100.0
2006-01-20 14:30:00,38.0,38.02,37.94,37.98,65300.0,29.1072,29.1225,29.0612,29.0919,65300.0
2006-01-20 14:40:00,37.98,38.1,37.93,38.08,81800.0,29.0919,29.1838,29.0536,29.1685,81800.0
2006-01-20 14:50:00,38.07,38.1,37.99,38.06,62000.0,29.1608,29.1838,29.0995,29.1532,62000.0
2006-01-20 15:00:00,38.06,38.12,38.04,38.09,41700.0,29.1532,29.1991,29.1378,29.1761,41700.0
2006-01-20 15:10:00,38.1,38.11,37.95,38.09,77600.0,29.1838,29.1915,29.0689,29.1761,77600.0
2006-01-20 15:20:00,38.09,38.09,38.02,38.07,50400.0,29.1761,29.1761,29.1225,29.1608,50400.0
2006-01-20 15:30:00,38.08,38.15,38.03,38.1,56500.0,29.1685,29.2221,29.1302,29.1838,56500.0
2006-01-20 15:40:00,38.1,38.11,38.02,38.11,74200.0,29.1838,29.1915,29.1225,29.1915,74200.0
2006-01-20 15:50:00,38.11,38.25,38.06,38.21,104400.0,29.1915,29.2987,29.1532,29.2681,104400.0
2006-01-23 09:30:00,38.13,38.16,38.01,38.16,68300.0,29.2068,29.2298,29.1149,29.2298,68300.0
2006-01-23 09:40:00,38.16,38.24,37.99,38.07,72700.0,29.2298,29.291,29.0995,29.1608,72700.0
2006-01-23 09:50:00,38.07,38.14,38.07,38.1,73100.0,29.1608,29.2144,29.1608,29.1838,73100.0
2006-01-23 10:00:00,38.1,38.1,37.86,37.88,48400.0,29.1838,29.1838,29.0,29.0153,48400.0
2006-01-23 10:10:00,37.87,37.9,37.81,37.83,37500.0,29.0076,29.0306,28.9617,28.977,37500.0
2006-01-23 10:20:00,37.82,38.1,37.82,37.94,81500.0,28.9693,29.1838,28.9693,29.0612,81500.0
2006-01-23 10:30:00,37.97,37.99,37.89,37.91,45000.0,29.0842,29.0995,29.0229,29.0383,45000.0
2006-01-23 10:40:00,37.91,37.99,37.87,37.94,50100.0,29.0383,29.0995,29.0076,29.0612,50100.0
2006-01-23 10:50:00,37.93,38.0,37.92,38.0,55900.0,29.0536,29.1072,29.0459,29.1072,55900.0
2006-01-23 11:00:00,38.0,38.07,37.95,38.05,50100.0,29.1072,29.1608,29.0689,29.1455,50100.0
2006-01-23 11:10:00,38.07,38.14,38.06,38.08,58700.0,29.1608,29.2144,29.1532,29.1685,58700.0
2006-01-23 11:20:00,38.08,38.15,38.07,38.08,44400.0,29.1685,29.2221,29.1608,29.1685,44400.0
2006-01-23 11:30:00,38.13,38.18,38.04,38.06,85600.0,29.2068,29.2451,29.1378,29.1532,85600.0
2006-01-23 11:40:00,38.06,38.08,38.0,38.04,21600.0,29.1532,29.1685,29.1072,29.1378,21600.0
2006-01-23 11:50:00,38.05,38.08,37.97,38.03,33000.0,29.1455,29.1685,29.0842,29.1302,33000.0
2006-01-23 12:00:00,38.03,38.03,37.95,38.0,28000.0,29.1302,29.1302,29.0689,29.1072,28000.0
2006-01-23 12:10:00,38.0,38.04,37.97,38.0,46500.0,29.1072,29.1378,29.0842,29.1072,46500.0
2006-01-23 12:20:00,38.0,38.01,37.94,37.98,24200.0,29.1072,29.1149,29.0612,29.0919,24200.0
2006-01-23 12:30:00,37.99,37.99,37.91,37.92,19900.0,29.0995,29.0995,29.0383,29.0459,19900.0
2006-01-23 12:40:00,37.93,37.94,37.81,37.83,32600.0,29.0536,29.0612,28.9617,28.977,32600.0
2006-01-23 12:50:00,37.83,37.9,37.82,37.86,26600.0,28.977,29.0306,28.9693,29.0,26600.0
2006-01-23 13:00:00,37.87,37.94,37.86,37.94,28800.0,29.0076,29.0612,29.0,29.0612,28800.0
2006-01-23 13:10:00,37.93,37.98,37.92,37.97,31000.0,29.0536,29.0919,29.0459,29.0842,31000.0
2006-01-23 13:20:00,37.97,38.01,37.95,38.0,58400.0,29.0842,29.1149,29.0689,29.1072,58400.0
2006-01-23 13:30:00,38.0,38.02,37.97,38.01,29200.0,29.1072,29.1225,29.0842,29.1149,29200.0
2006-01-23 13:40:00,37.99,38.01,37.91,37.99,42500.0,29.0995,29.1149,29.0383,29.0995,42500.0
2006-01-23 13:50:00,37.99,37.99,37.89,37.9,57300.0,29.0995,29.0995,29.0229,29.0306,57300.0
2006-01-23 14:00:00,37.89,38.0,37.87,37.98,68000.0,29.0229,29.1072,29.0076,29.0919,68000.0
2006-01-23 14:10:00,37.98,37.98,37.88,37.92,23100.0,29.0919,29.0919,29.0153,29.0459,23100.0
2006-01-23 14:20:00,37.93,37.93,37.9,37.92,87700.0,29.0536,29.0536,29.0306,29.0459,87700.0
2006-01-23 14:30:00,37.92,37.93,37.87,37.92,66500.0,29.0459,29.0536,29.0076,29.0459,66500.0
2006-01-23 14:40:00,37.91,37.93,37.91,37.91,108800.0,29.0383,29.0536,29.0383,29.0383,108800.0
2006-01-23 14:50:00,37.92,37.96,37.89,37.96,59400.0,29.0459,29.0766,29.0229,29.0766,59400.0
2006-01-23 15:00:00,37.96,37.98,37.92,37.95,133000.0,29.0766,29.0919,29.0459,29.0689,133000.0
2006-01-23 15:10:00,37.95,37.95,37.91,37.93,34300.0,29.0689,29.0689,29.0383,29.0536,34300.0
2006-01-23 15:20:00,37.93,37.95,37.91,37.92,45800.0,29.0536,29.0689,29.0383,29.0459,45800.0
2006-01-23 15:30:00,37.91,37.95,37.9,37.95,80600.0,29.0383,29.0689,29.0306,29.0689,80600.0
2006-01-23 15:40:00,37.95,37.98,37.9,37.96,93400.0,29.0689,29.0919,29.0306,29.0766,93400.0
2006-01-23 15:50:00,37.96,38.02,37.95,37.95,128700.0,29.0766,29.1225,29.0689,29.0689,128700.0
2006-01-24 09:30:00,37.93,38.25,37.92,38.25,88600.0,29.0536,29.2987,29.0459,29.2987,88600.0
2006-01-24 09:40:00,38.24,38.3,38.19,38.28,193600.0,29.291,29.337,29.2527,29.3217,193600.0
2006-01-24 09:50:00,38.28,38.28,38.2,38.25,123400.0,29.3217,29.3217,29.2604,29.2987,123400.0
2006-01-24 10:00:00,38.25,38.28,38.23,38.26,74100.0,29.2987,29.3217,29.2834,29.3064,74100.0
2006-01-24 10:10:00,38.26,38.26,38.22,38.23,93400.0,29.3064,29.3064,29.2757,29.2834,93400.0
2006-01-24 10:20:00,38.24,38.26,38.18,38.18,89000.0,29.291,29.3064,29.2451,29.2451,89000.0
2006-01-24 10:30:00,38.19,38.2,38.16,38.2,76700.0,29.2527,29.2604,29.2298,29.2604,76700.0
2006-01-24 10:40:00,38.2,38.2,38.1,38.11,40100.0,29.2604,29.2604,29.1838,29.1915,40100.0
2006-01-24 10:50:00,38.11,38.15,38.01,38.05,24500.0,29.1915,29.2221,29.1149,29.1455,24500.0
2006-01-24 11:00:00,38.04,38.07,38.01,38.03,44100.0,29.1378,29.1608,29.1149,29.1302,44100.0
2006-01-24 11:10:00,38.03,38.08,38.02,38.03,43800.0,29.1302,29.1685,29.1225,29.1302,43800.0
2006-01-24 11:20:00,38.02,38.09,38.02,38.07,51200.0,29.1225,29.1761,29.1225,29.1608,51200.0
2006-01-24 11:30:00,38.08,38.08,38.05,38.05,68600.0,29.1685,29.1685,29.1455,29.1455,68600.0
2006-01-24 11:40:00,38.06,38.06,38.0,38.02,53400.0,29.1532,29.1532,29.1072,29.1225,53400.0
2006-01-24 11:50:00,38.02,38.02,37.99,38.01,62700.0,29.1225,29.1225,29.0995,29.1149,62700.0
2006-01-24 12:00:00,38.02,38.02,38.0,38.01,67700.0,29.1225,29.1225,29.1072,29.1149,67700.0
2006-01-24 12:10:00,38.01,38.01,37.89,37.89,39000.0,29.1149,29.1149,29.0229,29.0229,39000.0
2006-01-24 12:20:00,37.9,37.95,37.89,37.93,32700.0,29.0306,29.0689,29.0229,29.0536,32700.0
2006-01-24 12:30:00,37.92,37.98,37.88,37.96,18700.0,29.0459,29.0919,29.0153,29.0766,18700.0
2006-01-24 12:40:00,37.96,37.99,37.93,37.98,25700.0,29.0766,29.0995,29.0536,29.0919,25700.0
2006-01-24 12:50:00,37.99,38.03,37.97,38.02,63800.0,29.0995,29.1302,29.0842,29.1225,63800.0
2006-01-24 13:00:00,38.02,38.05,37.99,37.99,23200.0,29.1225,29.1455,29.0995,29.0995,23200.0
2006-01-24 13:10:00,37.98,38.04,37.98,38.04,20600.0,29.0919,29.1378,29.0919,29.1378,20600.0
2006-01-24 13:20:00,38.04,38.06,38.01,38.06,13000.0,29.1378,29.1532,29.1149,29.1532,13000.0
2006-01-24 13:30:00,38.06,38.09,38.02,38.04,21200.0,29.1532,29.1761,29.1225,29.1378,21200.0
2006-01-24 13:40:00,38.04,38.08,38.04,38.07,17400.0,29.1378,29.1685,29.1378,29.1608,17400.0
2006-01-24 13:50:00,38.07,38.09,38.07,38.09,21300.0,29.1608,29.1761,29.1608,29.1761,21300.0
2006-01-24 14:00:00,38.08,38.12,38.06,38.11,88400.0,29.1685,29.1991,29.1532,29.1915,88400.0
2006-01-24 14:10:00,38.11,38.12,38.08,38.12,42400.0,29.1915,29.1991,29.1685,29.1991,42400.0
2006-01-24 14:20:00,38.12,38.15,38.09,38.12,30300.0,29.1991,29.2221,29.1761,29.1991,30300.0
2006-01-24 14:30:00,38.12,38.12,38.07,38.11,38800.0,29.1991,29.1991,29.1608,29.1915,38800.0
2006-01-24 14:40:00,38.1,38.12,38.1,38.12,31500.0,29.1838,29.1991,29.1838,29.1991,31500.0
2006-01-24 14:50:00,38.12,38.12,38.07,38.11,36900.0,29.1991,29.1991,29.1608,29.1915,36900.0
2006-01-24 15:00:00,38.11,38.14,38.09,38.14,80700.0,29.1915,29.2144,29.1761,29.2144,80700.0
2006-01-24 15:10:00,38.12,38.12,38.09,38.1,47900.0,29.1991,29.1991,29.1761,29.1838,47900.0
2006-01-24 15:20:00,38.1,38.12,38.09,38.11,36300.0,29.1838,29.1991,29.1761,29.1915,36300.0
2006-01-24 15:30:00,38.12,38.13,38.08,38.09,54200.0,29.1991,29.2068,29.1685,29.1761,54200.0
2006-01-24 15:40:00,38.1,38.12,38.08,38.12,60400.0,29.1838,29.1991,29.1685,29.1991,60400.0
2006-01-24 15:50:00,38.12,38.12,38.03,38.05,80200.0,29.1991,29.1991,29.1302,29.1455,80200.0
2006-01-25 09:30:00,38.18,38.18,37.97,38.03,79900.0,29.3237,29.3237,29.1624,29.2085,79900.0
2006-01-25 09:40:00,38.01,38.01,37.69,37.9,59900.0,29.1931,29.1931,28.9474,29.1086,59900.0
2006-01-25 09:50:00,37.91,37.91,37.64,37.69,47000.0,29.1163,29.1163,28.909,28.9474,47000.0
2006-01-25 10:00:00,37.71,37.72,37.17,37.23,249500.0,28.9627,28.9704,28.548,28.5941,249500.0
2006-01-25 10:10:00,37.23,37.29,36.94,37.17,131600.0,28.5941,28.6401,28.3713,28.548,131600.0
2006-01-25 10:20:00,37.17,37.17,36.97,36.99,59100.0,28.548,28.548,28.3944,28.4097,59100.0
2006-01-25 10:30:00,36.99,37.0,36.93,37.0,84000.0,28.4097,28.4174,28.3636,28.4174,84000.0
2006-01-25 10:40:00,37.0,37.0,36.92,36.99,57700.0,28.4174,28.4174,28.356,28.4097,57700.0
2006-01-25 10:50:00,37.0,37.0,36.91,36.99,67300.0,28.4174,28.4174,28.3483,28.4097,67300.0
2006-01-25 11:00:00,37.0,37.0,36.95,36.98,72400.0,28.4174,28.4174,28.379,28.402,72400.0
2006-01-25 11:10:00,36.99,37.09,36.95,37.09,81300.0,28.4097,28.4865,28.379,28.4865,81300.0
2006-01-25 11:20:00,37.1,37.13,37.05,37.08,45100.0,28.4942,28.5173,28.4558,28.4788,45100.0
2006-01-25 11:30:00,37.08,37.11,37.02,37.05,48500.0,28.4788,28.5019,28.4328,28.4558,48500.0
2006-01-25 11:40:00,37.06,37.09,36.91,36.97,35600.0,28.4635,28.4865,28.3483,28.3944,35600.0
2006-01-25 11:50:00,36.97,37.0,36.86,37.0,56500.0,28.3944,28.4174,28.3099,28.4174,56500.0
2006-01-25 12:00:00,37.0,37.0,36.9,36.96,27500.0,28.4174,28.4174,28.3406,28.3867,27500.0
2006-01-25 12:10:00,36.96,36.98,36.88,36.95,28000.0,28.3867,28.402,28.3252,28.379,28000.0
2006-01-25 12:20:00,36.95,36.95,36.64,36.64,123800.0,28.379,28.379,28.1409,28.1409,123800.0
2006-01-25 12:30:00,36.64,36.69,36.58,36.65,77900.0,28.1409,28.1793,28.0948,28.1486,77900.0
2006-01-25 12:40:00,36.66,36.8,36.64,36.73,39900.0,28.1563,28.2638,28.1409,28.21,39900.0
2006-01-25 12:50:00,36.74,36.79,36.73,36.77,22900.0,28.2177,28.2561,28.21,28.2408,22900.0
2006-01-25 13:00:00,36.77,36.9,36.77,36.88,52400.0,28.2408,28.3406,28.2408,28.3252,52400.0
2006-01-25 13:10:00,36.87,36.91,36.86,36.89,26500.0,28.3176,28.3483,28.3099,28.3329,26500.0
2006-01-25 13:20:00,36.89,36.9,36.85,36.88,74600.0,28.3329,28.3406,28.3022,28.3252,74600.0
2006-01-25 13:30:00,36.87,36.93,36.86,36.87,33500.0,28.3176,28.3636,28.3099,28.3176,33500.0
2006-01-25 13:40:00,36.87,36.9,36.79,36.79,31400.0,28.3176,28.3406,28.2561,28.2561,31400.0
2006-01-25 13:50:00,36.79,36.83,36.74,36.79,16700.0,28.2561,28.2868,28.2177,28.2561,16700.0
2006-01-25 14:00:00,36.79,36.84,36.75,36.84,48500.0,28.2561,28.2945,28.2254,28.2945,48500.0
2006-01-25 14:10:00,36.84,36.86,36.79,36.82,24200.0,28.2945,28.3099,28.2561,28.2792,24200.0
2006-01-25 14:20:00,36.84,36.88,36.82,36.88,45800.0,28.2945,28.3252,28.2792,28.3252,45800.0
2006-01-25 14:30:00,36.87,36.92,36.86,36.91,44300.0,28.3176,28.356,28.3099,28.3483,44300.0
2006-01-25 14:40:00,36.9,36.95,36.86,36.92,58000.0,28.3406,28.379,28.3099,28.356,58000.0
2006-01-25 14:50:00,36.92,36.99,36.91,36.94,73100.0,28.356,28.4097,28.3483,28.3713,73100.0
2006-01-25 15:00:00,36.94,36.99,36.94,36.94,66300.0,28.3713,28.4097,28.3713,28.3713,66300.0
2006-01-25 15:10:00,36.95,36.96,36.92,36.94,78400.0,28.379,28.3867,28.356,28.3713,78400.0
2006-01-25 15:20:00,36.94,37.19,36.94,37.17,84900.0,28.3713,28.5633,28.3713,28.548,84900.0
2006-01-25 15:30:00,37.18,37.2,37.08,37.14,97600.0,28.5557,28.571,28.4788,28.5249,97600.0
2006-01-25 15:40:00,37.14,37.17,37.13,37.17,67200.0,28.5249,28.548,28.5173,28.548,67200.0
2006-01-25 15:50:00,37.17,37.24,37.17,37.22,114900.0,28.548,28.6017,28.548,28.5864,114900.0
2006-01-26 09:30:00,37.5,37.99,37.5,37.78,66600.0,28.8014,29.1778,28.8014,29.0165,66600.0
2006-01-26 09:40:00,37.78,37.9,37.68,37.9,67300.0,29.0165,29.1086,28.9397,29.1086,67300.0
2006-01-26 09:50:00,37.89,37.95,37.74,37.83,41700.0,29.101,29.147,28.9858,29.0549,41700.0
2006-01-26 10:00:00,37.82,37.82,37.6,37.75,48600.0,29.0472,29.0472,28.8782,28.9934,48600.0
2006-01-26 10:10:00,37.73,37.73,37.44,37.48,58700.0,28.9781,28.9781,28.7553,28.7861,58700.0
2006-01-26 10:20:00,37.47,37.57,37.43,37.49,33400.0,28.7784,28.8552,28.7477,28.7937,33400.0
2006-01-26 10:30:00,37.44,37.47,37.29,37.39,56400.0,28.7553,28.7784,28.6401,28.7169,56400.0
2006-01-26 10:40:00,37.4,37.55,37.4,37.54,29000.0,28.7246,28.8398,28.7246,28.8321,29000.0
2006-01-26 10:50:00,37.54,37.64,37.53,37.58,16000.0,28.8321,28.909,28.8245,28.8629,16000.0
2006-01-26 11:00:00,37.57,37.59,37.47,37.59,16800.0,28.8552,28.8705,28.7784,28.8705,16800.0
2006-01-26 11:10:00,37.6,37.69,37.55,37.59,25100.0,28.8782,28.9474,28.8398,28.8705,25100.0
2006-01-26 11:20:00,37.59,37.69,37.55,37.55,23500.0,28.8705,28.9474,28.8398,28.8398,23500.0
2006-01-26 11:30:00,37.56,37.8,37.56,37.77,15700.0,28.8475,29.0318,28.8475,29.0088,15700.0
2006-01-26 11:40:00,37.76,37.91,37.74,37.86,38000.0,29.0011,29.1163,28.9858,29.0779,38000.0
2006-01-26 11:50:00,37.84,37.9,37.79,37.85,30000.0,29.0626,29.1086,29.0242,29.0702,30000.0
2006-01-26 12:00:00,37.84,37.96,37.84,37.86,27900.0,29.0626,29.1547,29.0626,29.0779,27900.0
2006-01-26 12:10:00,37.88,37.88,37.81,37.81,19000.0,29.0933,29.0933,29.0395,29.0395,19000.0
2006-01-26 12:20:00,37.82,37.83,37.74,37.75,7100.0,29.0472,29.0549,28.9858,28.9934,7100.0
2006-01-26 12:30:00,37.75,37.75,37.67,37.75,25100.0,28.9934,28.9934,28.932,28.9934,25100.0
2006-01-26 12:40:00,37.75,37.82,37.75,37.76,17500.0,28.9934,29.0472,28.9934,29.0011,17500.0
2006-01-26 12:50:00,37.76,37.76,37.7,37.72,19200.0,29.0011,29.0011,28.955,28.9704,19200.0
2006-01-26 13:00:00,37.72,37.83,37.7,37.74,25700.0,28.9704,29.0549,28.955,28.9858,25700.0
2006-01-26 13:10:00,37.74,37.74,37.63,37.65,20100.0,28.9858,28.9858,28.9013,28.9166,20100.0
2006-01-26 13:20:00,37.65,37.71,37.64,37.66,37200.0,28.9166,28.9627,28.909,28.9243,37200.0
2006-01-26 13:30:00,37.65,37.69,37.51,37.51,20000.0,28.9166,28.9474,28.8091,28.8091,20000.0
2006-01-26 13:40:00,37.52,37.54,37.45,37.47,41000.0,28.8168,28.8321,28.763,28.7784,41000.0
2006-01-26 13:50:00,37.47,37.47,37.38,37.41,40000.0,28.7784,28.7784,28.7093,28.7323,40000.0
2006-01-26 14:00:00,37.42,37.47,37.41,37.42,38000.0,28.74,28.7784,28.7323,28.74,38000.0
2006-01-26 14:10:00,37.4,37.45,37.39,37.45,33000.0,28.7246,28.763,28.7169,28.763,33000.0
2006-01-26 14:20:00,37.45,37.47,37.42,37.42,32900.0,28.763,28.7784,28.74,28.74,32900.0
2006-01-26 14:30:00,37.41,37.46,37.38,37.46,49100.0,28.7323,28.7707,28.7093,28.7707,49100.0
2006-01-26 14:40:00,37.46,37.6,37.43,37.56,50000.0,28.7707,28.8782,28.7477,28.8475,50000.0
2006-01-26 14:50:00,37.55,37.59,37.51,37.58,34500.0,28.8398,28.8705,28.8091,28.8629,34500.0
2006-01-26 15:00:00,37.57,37.6,37.53,37.57,38700.0,28.8552,28.8782,28.8245,28.8552,38700.0
2006-01-26 15:10:00,37.58,37.67,37.58,37.61,26200.0,28.8629,28.932,28.8629,28.8859,26200.0
2006-01-26 15:20:00,37.6,37.63,37.53,37.6,48100.0,28.8782,28.9013,28.8245,28.8782,48100.0
2006-01-26 15:30:00,37.61,37.65,37.6,37.6,45400.0,28.8859,28.9166,28.8782,28.8782,45400.0
2006-01-26 15:40:00,37.62,37.65,37.55,37.55,80200.0,28.8936,28.9166,28.8398,28.8398,80200.0
2006-01-26 15:50:00,37.56,37.67,37.55,37.67,77000.0,28.8475,28.932,28.8398,28.932,77000.0
2006-01-27 09:30:00,37.64,37.72,37.59,37.63,38500.0,28.909,28.9704,28.8705,28.9013,38500.0
2006-01-27 09:40:00,37.64,37.84,37.63,37.79,26400.0,28.909,29.0626,28.9013,29.0242,26400.0
2006-01-27 09:50:00,37.75,37.75,37.68,37.71,39900.0,28.9934,28.9934,28.9397,28.9627,39900.0
2006-01-27 10:00:00,37.74,38.9,37.74,38.4,168800.0,28.9858,29.8767,28.9858,29.4927,168800.0
2006-01-27 10:10:00,38.4,38.85,38.4,38.85,127600.0,29.4927,29.8383,29.4927,29.8383,127600.0
2006-01-27 10:20:00,38.8,39.07,38.8,39.05,146500.0,29.7999,30.0072,29.7999,29.9919,146500.0
2006-01-27 10:30:00,39.06,39.06,38.88,38.91,74900.0,29.9996,29.9996,29.8613,29.8844,74900.0
2006-01-27 10:40:00,38.91,38.91,38.69,38.84,68900.0,29.8844,29.8844,29.7154,29.8306,68900.0
2006-01-27 10:50:00,38.84,38.96,38.83,38.94,55600.0,29.8306,29.9228,29.8229,29.9074,55600.0
2006-01-27 11:00:00,38.94,38.98,38.87,38.93,67500.0,29.9074,29.9381,29.8536,29.8997,67500.0
2006-01-27 11:10:00,38.92,38.95,38.91,38.94,33400.0,29.892,29.9151,29.8844,29.9074,33400.0
2006-01-27 11:20:00,38.95,38.98,38.86,38.98,35400.0,29.9151,29.9381,29.846,29.9381,35400.0
2006-01-27 11:30:00,38.96,38.99,38.9,38.93,22900.0,29.9228,29.9458,29.8767,29.8997,22900.0
2006-01-27 11:40:00,38.9,38.93,38.87,38.9,30400.0,29.8767,29.8997,29.8536,29.8767,30400.0
2006-01-27 11:50:00,38.93,38.95,38.89,38.94,28900.0,29.8997,29.9151,29.869,29.9074,28900.0
2006-01-27 12:00:00,38.94,38.95,38.87,38.9,20600.0,29.9074,29.9151,29.8536,29.8767,20600.0
2006-01-27 12:10:00,38.91,38.93,38.87,38.88,30200.0,29.8844,29.8997,29.8536,29.8613,30200.0
2006-01-27 12:20:00,38.88,38.94,38.84,38.88,22800.0,29.8613,29.9074,29.8306,29.8613,22800.0
2006-01-27 12:30:00,38.88,38.88,38.64,38.65,30900.0,29.8613,29.8613,29.677,29.6847,30900.0
2006-01-27 12:40:00,38.65,38.69,38.58,38.68,48000.0,29.6847,29.7154,29.6309,29.7077,48000.0
2006-01-27 12:50:00,38.68,38.71,38.66,38.7,10600.0,29.7077,29.7308,29.6923,29.7231,10600.0
2006-01-27 13:00:00,38.72,38.72,38.56,38.56,11600.0,29.7384,29.7384,29.6155,29.6155,11600.0
2006-01-27 13:10:00,38.57,38.58,38.5,38.51,20400.0,29.6232,29.6309,29.5695,29.5771,20400.0
2006-01-27 13:20:00,38.51,38.51,38.42,38.46,23300.0,29.5771,29.5771,29.508,29.5387,23300.0
2006-01-27 13:30:00,38.44,38.49,38.36,38.37,19700.0,29.5234,29.5618,29.4619,29.4696,19700.0
2006-01-27 13:40:00,38.35,38.35,38.29,38.29,16100.0,29.4543,29.4543,29.4082,29.4082,16100.0
2006-01-27 13:50:00,38.29,38.34,38.26,38.29,18200.0,29.4082,29.4466,29.3851,29.4082,18200.0
2006-01-27 14:00:00,38.29,38.3,38.11,38.13,25700.0,29.4082,29.4159,29.2699,29.2853,25700.0
2006-01-27 14:10:00,38.14,38.35,38.14,38.34,56300.0,29.293,29.4543,29.293,29.4466,56300.0
2006-01-27 14:20:00,38.34,38.47,38.34,38.38,36800.0,29.4466,29.5464,29.4466,29.4773,36800.0
2006-01-27 14:30:00,38.38,38.38,38.34,38.35,26000.0,29.4773,29.4773,29.4466,29.4543,26000.0
2006-01-27 14:40:00,38.35,38.38,38.34,38.35,16000.0,29.4543,29.4773,29.4466,29.4543,16000.0
2006-01-27 14:50:00,38.35,38.36,38.31,38.34,21200.0,29.4543,29.4619,29.4235,29.4466,21200.0
2006-01-27 15:00:00,38.35,38.43,38.35,38.42,26100.0,29.4543,29.5157,29.4543,29.508,26100.0
2006-01-27 15:10:00,38.42,38.54,38.42,38.48,22900.0,29.508,29.6002,29.508,29.5541,22900.0
2006-01-27 15:20:00,38.48,38.54,38.47,38.52,42500.0,29.5541,29.6002,29.5464,29.5848,42500.0
2006-01-27 15:30:00,38.52,38.55,38.43,38.49,49300.0,29.5848,29.6079,29.5157,29.5618,49300.0
2006-01-27 15:40:00,38.49,38.5,38.46,38.49,34100.0,29.5618,29.5695,29.5387,29.5618,34100.0
2006-01-27 15:50:00,38.49,38.49,38.41,38.41,105000.0,29.5618,29.5618,29.5003,29.5003,105000.0
2006-01-30 09:30:00,38.6,38.6,38.15,38.52,60600.0,29.6463,29.6463,29.3006,29.5848,60600.0
2006-01-30 09:40:00,38.52,38.77,38.49,38.56,64700.0,29.5848,29.7768,29.5618,29.6155,64700.0
2006-01-30 09:50:00,38.56,38.7,38.56,38.61,59900.0,29.6155,29.7231,29.6155,29.6539,59900.0
2006-01-30 10:00:00,38.61,38.72,38.56,38.67,79100.0,29.6539,29.7384,29.6155,29.7,79100.0
2006-01-30 10:10:00,38.65,38.67,38.51,38.53,46000.0,29.6847,29.7,29.5771,29.5925,46000.0
2006-01-30 10:20:00,38.51,38.51,38.35,38.35,68700.0,29.5771,29.5771,29.4543,29.4543,68700.0
2006-01-30 10:30:00,38.33,38.41,38.18,38.35,91100.0,29.4389,29.5003,29.3237,29.4543,91100.0
2006-01-30 10:40:00,38.34,38.43,38.34,38.4,31200.0,29.4466,29.5157,29.4466,29.4927,31200.0
2006-01-30 10:50:00,38.41,38.41,38.3,38.34,23900.0,29.5003,29.5003,29.4159,29.4466,23900.0
2006-01-30 11:00:00,38.32,38.33,38.29,38.3,25900.0,29.4312,29.4389,29.4082,29.4159,25900.0
2006-01-30 11:10:00,38.29,38.3,38.24,38.26,27000.0,29.4082,29.4159,29.3698,29.3851,27000.0
2006-01-30 11:20:00,38.26,38.26,38.16,38.2,20800.0,29.3851,29.3851,29.3083,29.3391,20800.0
2006-01-30 11:30:00,38.2,38.25,38.2,38.25,43000.0,29.3391,29.3775,29.3391,29.3775,43000.0
2006-01-30 11:40:00,38.25,38.25,38.22,38.25,24200.0,29.3775,29.3775,29.3544,29.3775,24200.0
2006-01-30 11:50:00,38.25,38.25,38.21,38.24,40600.0,29.3775,29.3775,29.3467,29.3698,40600.0
2006-01-30 12:00:00,38.23,38.25,38.22,38.25,20200.0,29.3621,29.3775,29.3544,29.3775,20200.0
2006-01-30 12:10:00,38.25,38.31,38.25,38.29,63700.0,29.3775,29.4235,29.3775,29.4082,63700.0
2006-01-30 12:20:00,38.3,38.3,38.23,38.24,22000.0,29.4159,29.4159,29.3621,29.3698,22000.0
2006-01-30 12:30:00,38.24,38.28,38.21,38.26,29700.0,29.3698,29.4005,29.3467,29.3851,29700.0
2006-01-30 12:40:00,38.25,38.26,38.22,38.22,16600.0,29.3775,29.3851,29.3544,29.3544,16600.0
2006-01-30 12:50:00,38.22,38.26,38.21,38.23,15500.0,29.3544,29.3851,29.3467,29.3621,15500.0
2006-01-30 13:00:00,38.23,38.3,38.22,38.23,48900.0,29.3621,29.4159,29.3544,29.3621,48900.0
2006-01-30 13:10:00,38.24,38.28,38.24,38.28,15300.0,29.3698,29.4005,29.3698,29.4005,15300.0
2006-01-30 13:20:00,38.27,38.27,38.2,38.21,9800.0,29.3928,29.3928,29.3391,29.3467,9800.0
2006-01-30 13:30:00,38.2,38.3,38.2,38.29,15400.0,29.3391,29.4159,29.3391,29.4082,15400.0
2006-01-30 13:40:00,38.27,38.27,38.19,38.2,34400.0,29.3928,29.3928,29.3314,29.3391,34400.0
2006-01-30 13:50:00,38.21,38.23,38.17,38.18,14300.0,29.3467,29.3621,29.316,29.3237,14300.0
2006-01-30 14:00:00,38.17,38.19,38.17,38.19,13700.0,29.316,29.3314,29.316,29.3314,13700.0
2006-01-30 14:10:00,38.19,38.23,38.19,38.22,21700.0,29.3314,29.3621,29.3314,29.3544,21700.0
2006-01-30 14:20:00,38.21,38.25,38.21,38.25,16400.0,29.3467,29.3775,29.3467,29.3775,16400.0
2006-01-30 14:30:00,38.25,38.25,38.19,38.2,55100.0,29.3775,29.3775,29.3314,29.3391,55100.0
2006-01-30 14:40:00,38.2,38.2,38.16,38.16,23600.0,29.3391,29.3391,29.3083,29.3083,23600.0
2006-01-30 14:50:00,38.16,38.17,38.15,38.17,25800.0,29.3083,29.316,29.3006,29.316,25800.0
2006-01-30 15:00:00,38.17,38.17,38.14,38.15,37900.0,29.316,29.316,29.293,29.3006,37900.0
2006-01-30 15:10:00,38.15,38.16,38.12,38.14,50200.0,29.3006,29.3083,29.2776,29.293,50200.0
2006-01-30 15:20:00,38.14,38.16,38.12,38.16,27300.0,29.293,29.3083,29.2776,29.3083,27300.0
2006-01-30 15:30:00,38.15,38.16,38.12,38.13,94300.0,29.3006,29.3083,29.2776,29.2853,94300.0
2006-01-30 15:40:00,38.13,38.14,38.01,38.03,61600.0,29.2853,29.293,29.1931,29.2085,61600.0
2006-01-30 15:50:00,38.03,38.1,38.01,38.07,87100.0,29.2085,29.2622,29.1931,29.2392,87100.0
2006-01-31 09:30:00,37.95,37.96,37.53,37.64,58600.0,29.147,29.1547,28.8245,28.909,58600.0
2006-01-31 09:40:00,37.65,37.85,37.51,37.55,47600.0,28.9166,29.0702,28.8091,28.8398,47600.0
2006-01-31 09:50:00,37.55,37.57,37.43,37.5,41400.0,28.8398,28.8552,28.7477,28.8014,41400.0
2006-01-31 10:00:00,37.51,37.68,37.44,37.48,68500.0,28.8091,28.9397,28.7553,28.7861,68500.0
2006-01-31 10:10:00,37.48,37.51,37.32,37.32,41800.0,28.7861,28.8091,28.6632,28.6632,41800.0
2006-01-31 10:20:00,37.33,37.37,37.21,37.26,25100.0,28.6709,28.7016,28.5787,28.6171,25100.0
2006-01-31 10:30:00,37.28,37.38,37.28,37.38,19600.0,28.6325,28.7093,28.6325,28.7093,19600.0
2006-01-31 10:40:00,37.39,37.54,37.37,37.51,41000.0,28.7169,28.8321,28.7016,28.8091,41000.0
2006-01-31 10:50:00,37.5,37.58,37.5,37.56,25100.0,28.8014,28.8629,28.8014,28.8475,25100.0
2006-01-31 11:00:00,37.54,37.6,37.46,37.46,18300.0,28.8321,28.8782,28.7707,28.7707,18300.0
2006-01-31 11:10:00,37.48,37.53,37.47,37.49,37600.0,28.7861,28.8245,28.7784,28.7937,37600.0
2006-01-31 11:20:00,37.49,37.53,37.48,37.49,29300.0,28.7937,28.8245,28.7861,28.7937,29300.0
2006-01-31 11:30:00,37.5,37.52,37.46,37.5,72200.0,28.8014,28.8168,28.7707,28.8014,72200.0
2006-01-31 11:40:00,37.5,37.5,37.46,37.47,21300.0,28.8014,28.8014,28.7707,28.7784,21300.0
2006-01-31 11:50:00,37.48,37.5,37.4,37.42,22500.0,28.7861,28.8014,28.7246,28.74,22500.0
2006-01-31 12:00:00,37.43,37.5,37.43,37.47,17800.0,28.7477,28.8014,28.7477,28.7784,17800.0
2006-01-31 12:10:00,37.46,37.46,37.38,37.4,15900.0,28.7707,28.7707,28.7093,28.7246,15900.0
2006-01-31 12:20:00,37.4,37.45,37.39,37.41,10200.0,28.7246,28.763,28.7169,28.7323,10200.0
2006-01-31 12:30:00,37.41,37.41,37.35,37.37,15400.0,28.7323,28.7323,28.6862,28.7016,15400.0
2006-01-31 12:40:00,37.37,37.44,37.37,37.44,12600.0,28.7016,28.7553,28.7016,28.7553,12600.0
2006-01-31 12:50:00,37.44,37.47,37.43,37.45,16000.0,28.7553,28.7784,28.7477,28.763,16000.0
2006-01-31 13:00:00,37.46,37.46,37.39,37.4,14700.0,28.7707,28.7707,28.7169,28.7246,14700.0
2006-01-31 13:10:00,37.41,37.41,37.33,37.33,23700.0,28.7323,28.7323,28.6709,28.6709,23700.0
2006-01-31 13:20:00,37.34,37.35,37.3,37.33,22700.0,28.6785,28.6862,28.6478,28.6709,22700.0
2006-01-31 13:30:00,37.32,37.34,37.3,37.31,52400.0,28.6632,28.6785,28.6478,28.6555,52400.0
2006-01-31 13:40:00,37.31,37.33,37.31,37.32,14500.0,28.6555,28.6709,28.6555,28.6632,14500.0
2006-01-31 13:50:00,37.33,37.49,37.33,37.44,32500.0,28.6709,28.7937,28.6709,28.7553,32500.0
2006-01-31 14:00:00,37.44,37.51,37.44,37.48,58700.0,28.7553,28.8091,28.7553,28.7861,58700.0
2006-01-31 14:10:00,37.49,37.49,37.31,37.31,110000.0,28.7937,28.7937,28.6555,28.6555,110000.0
2006-01-31 14:20:00,37.31,37.37,37.15,37.37,137300.0,28.6555,28.7016,28.5326,28.7016,137300.0
2006-01-31 14:30:00,37.33,37.37,37.25,37.32,119200.0,28.6709,28.7016,28.6094,28.6632,119200.0
2006-01-31 14:40:00,37.32,37.48,37.27,37.47,65200.0,28.6632,28.7861,28.6248,28.7784,65200.0
2006-01-31 14:50:00,37.48,37.64,37.45,37.64,45400.0,28.7861,28.909,28.763,28.909,45400.0
2006-01-31 15:00:00,37.64,37.9,37.62,37.67,86800.0,28.909,29.1086,28.8936,28.932,86800.0
2006-01-31 15:10:00,37.67,37.68,37.46,37.46,37000.0,28.932,28.9397,28.7707,28.7707,37000.0
2006-01-31 15:20:00,37.43,37.6,37.43,37.6,58200.0,28.7477,28.8782,28.7477,28.8782,58200.0
2006-01-31 15:30:00,37.61,37.64,37.53,37.54,31000.0,28.8859,28.909,28.8245,28.8321,31000.0
2006-01-31 15:40:00,37.54,37.56,37.48,37.51,47400.0,28.8321,28.8475,28.7861,28.8091,47400.0
2006-01-31 15:50:00,37.5,37.51,37.35,37.35,151700.0,28.8014,28.8091,28.6862,28.6862,151700.0
2006-02-01 09:30:00,37.1,37.19,36.87,36.88,65300.0,28.4942,28.5633,28.3176,28.3252,65300.0
2006-02-01 09:40:00,36.88,36.9,36.69,36.8,84000.0,28.3252,28.3406,28.1793,28.2638,84000.0
2006-02-01 09:50:00,36.81,36.88,36.59,36.63,105900.0,28.2715,28.3252,28.1025,28.1332,105900.0
2006-02-01 10:00:00,36.63,36.63,36.24,36.34,92200.0,28.1332,28.1332,27.8337,27.9105,92200.0
2006-02-01 10:10:00,36.34,36.48,36.34,36.48,74100.0,27.9105,28.018,27.9105,28.018,74100.0
2006-02-01 10:20:00,36.5,36.6,36.45,36.58,58100.0,28.0334,28.1102,27.995,28.0948,58100.0
2006-02-01 10:30:00,36.57,36.65,36.52,36.55,45600.0,28.0871,28.1486,28.0487,28.0718,45600.0
2006-02-01 10:40:00,36.55,36.61,36.44,36.44,51700.0,28.0718,28.1179,27.9873,27.9873,51700.0
2006-02-01 10:50:00,36.44,36.52,36.41,36.46,43100.0,27.9873,28.0487,27.9643,28.0027,43100.0
2006-02-01 11:00:00,36.45,36.6,36.45,36.55,29400.0,27.995,28.1102,27.995,28.0718,29400.0
2006-02-01 11:10:00,36.55,36.59,36.42,36.45,44200.0,28.0718,28.1025,27.9719,27.995,44200.0
2006-02-01 11:20:00,36.45,36.45,36.27,36.31,57400.0,27.995,27.995,27.8567,27.8875,57400.0
2006-02-01 11:30:00,36.31,36.35,36.26,36.29,44100.0,27.8875,27.9182,27.8491,27.8721,44100.0
2006-02-01 11:40:00,36.28,36.34,36.27,36.31,36900.0,27.8644,27.9105,27.8567,27.8875,36900.0
2006-02-01 11:50:00,36.3,36.35,36.26,36.3,50600.0,27.8798,27.9182,27.8491,27.8798,50600.0
2006-02-01 12:00:00,36.3,36.46,36.3,36.38,52000.0,27.8798,28.0027,27.8798,27.9412,52000.0
2006-02-01 12:10:00,36.38,36.4,36.31,36.35,25300.0,27.9412,27.9566,27.8875,27.9182,25300.0
2006-02-01 12:20:00,36.35,36.52,36.35,36.5,30800.0,27.9182,28.0487,27.9182,28.0334,30800.0
2006-02-01 12:30:00,36.51,36.55,36.44,36.49,22000.0,28.0411,28.0718,27.9873,28.0257,22000.0
2006-02-01 12:40:00,36.49,36.59,36.44,36.53,31600.0,28.0257,28.1025,27.9873,28.0564,31600.0
2006-02-01 12:50:00,36.54,36.59,36.53,36.59,18200.0,28.0641,28.1025,28.0564,28.1025,18200.0
2006-02-01 13:00:00,36.58,36.58,36.48,36.52,29600.0,28.0948,28.0948,28.018,28.0487,29600.0
2006-02-01 13:10:00,36.51,36.51,36.42,36.46,50800.0,28.0411,28.0411,27.9719,28.0027,50800.0
2006-02-01 13:20:00,36.46,36.55,36.46,36.52,52400.0,28.0027,28.0718,28.0027,28.0487,52400.0
2006-02-01 13:30:00,36.51,36.51,36.43,36.43,45700.0,28.0411,28.0411,27.9796,27.9796,45700.0
2006-02-01 13:40:00,36.43,36.53,36.41,36.49,56900.0,27.9796,28.0564,27.9643,28.0257,56900.0
2006-02-01 13:50:00,36.5,36.53,36.47,36.47,34800.0,28.0334,28.0564,28.0103,28.0103,34800.0
2006-02-01 14:00:00,36.47,36.54,36.46,36.48,30900.0,28.0103,28.0641,28.0027,28.018,30900.0
2006-02-01 14:10:00,36.49,36.55,36.47,36.53,34500.0,28.0257,28.0718,28.0103,28.0564,34500.0
2006-02-01 14:20:00,36.54,36.54,36.39,36.39,72800.0,28.0641,28.0641,27.9489,27.9489,72800.0
2006-02-01 14:30:00,36.4,36.4,36.26,36.29,71900.0,27.9566,27.9566,27.8491,27.8721,71900.0
2006-02-01 14:40:00,36.3,36.3,36.07,36.08,110800.0,27.8798,27.8798,27.7031,27.7108,110800.0
2006-02-01 14:50:00,36.08,36.09,35.89,35.91,236500.0,27.7108,27.7185,27.5649,27.5802,236500.0
2006-02-01 15:00:00,35.9,35.95,35.83,35.94,206500.0,27.5726,27.611,27.5188,27.6033,206500.0
2006-02-01 15:10:00,35.92,36.08,35.92,35.98,109900.0,27.5879,27.7108,27.5879,27.634,109900.0
2006-02-01 15:20:00,35.98,36.03,35.96,35.99,112800.0,27.634,27.6724,27.6186,27.6417,112800.0
2006-02-01 15:30:00,35.99,36.1,35.98,36.05,111100.0,27.6417,27.7262,27.634,27.6878,111100.0
2006-02-01 15:40:00,36.05,36.07,35.97,36.02,143300.0,27.6878,27.7031,27.6263,27.6647,143300.0
2006-02-01 15:50:00,36.03,36.13,36.03,36.09,143900.0,27.6724,27.7492,27.6724,27.7185,143900.0
2006-02-02 09:30:00,36.15,36.19,35.76,35.76,76400.0,27.7646,27.7953,27.465,27.465,76400.0
2006-02-02 09:40:00,35.75,35.75,35.33,35.49,161200.0,27.4574,27.4574,27.1348,27.2577,161200.0
2006-02-02 09:50:00,35.48,35.79,35.48,35.6,100000.0,27.25,27.4881,27.25,27.3422,100000.0
2006-02-02 10:00:00,35.61,35.8,35.53,35.8,68100.0,27.3498,27.4958,27.2884,27.4958,68100.0
2006-02-02 10:10:00,35.8,35.85,35.65,35.66,101700.0,27.4958,27.5342,27.3806,27.3882,101700.0
2006-02-02 10:20:00,35.67,35.8,35.58,35.6,93600.0,27.3959,27.4958,27.3268,27.3422,93600.0
2006-02-02 10:30:00,35.61,35.78,35.52,35.52,69100.0,27.3498,27.4804,27.2807,27.2807,69100.0
2006-02-02 10:40:00,35.51,35.51,35.35,35.35,81900.0,27.273,27.273,27.1501,27.1501,81900.0
2006-02-02 10:50:00,35.35,35.35,35.21,35.28,147600.0,27.1501,27.1501,27.0426,27.0964,147600.0
2006-02-02 11:00:00,35.26,35.31,35.15,35.16,100500.0,27.081,27.1194,26.9965,27.0042,100500.0
2006-02-02 11:10:00,35.15,35.29,35.11,35.23,60000.0,26.9965,27.1041,26.9658,27.058,60000.0
2006-02-02 11:20:00,35.24,35.24,34.96,35.0,116700.0,27.0657,27.0657,26.8506,26.8813,116700.0
2006-02-02 11:30:00,35.0,35.13,34.97,35.09,73000.0,26.8813,26.9812,26.8583,26.9505,73000.0
2006-02-02 11:40:00,35.11,35.18,34.95,34.99,56600.0,26.9658,27.0196,26.8429,26.8736,56600.0
2006-02-02 11:50:00,34.99,34.99,34.91,34.94,63500.0,26.8736,26.8736,26.8122,26.8352,63500.0
2006-02-02 12:00:00,34.93,34.96,34.85,34.89,87900.0,26.8276,26.8506,26.7661,26.7968,87900.0
2006-02-02 12:10:00,34.89,34.95,34.84,34.84,54400.0,26.7968,26.8429,26.7584,26.7584,54400.0
2006-02-02 12:20:00,34.84,34.92,34.84,34.9,47300.0,26.7584,26.8199,26.7584,26.8045,47300.0
2006-02-02 12:30:00,34.91,34.96,34.84,34.94,74300.0,26.8122,26.8506,26.7584,26.8352,74300.0
2006-02-02 12:40:00,34.94,34.97,34.92,34.96,37400.0,26.8352,26.8583,26.8199,26.8506,37400.0
2006-02-02 12:50:00,34.96,34.99,34.9,34.92,54100.0,26.8506,26.8736,26.8045,26.8199,54100.0
2006-02-02 13:00:00,34.92,34.97,34.89,34.91,37300.0,26.8199,26.8583,26.7968,26.8122,37300.0
2006-02-02 13:10:00,34.91,34.96,34.87,34.91,44000.0,26.8122,26.8506,26.7815,26.8122,44000.0
2006-02-02 13:20:00,34.92,34.97,34.89,34.9,48400.0,26.8199,26.8583,26.7968,26.8045,48400.0
2006-02-02 13:30:00,34.9,34.95,34.8,34.83,54900.0,26.8045,26.8429,26.7277,26.7508,54900.0
2006-02-02 13:40:00,34.82,34.83,34.74,34.8,45900.0,26.7431,26.7508,26.6816,26.7277,45900.0
2006-02-02 13:50:00,34.79,34.8,34.67,34.69,56000.0,26.72,26.7277,26.6279,26.6432,56000.0
2006-02-02 14:00:00,34.69,34.78,34.68,34.73,49600.0,26.6432,26.7124,26.6356,26.674,49600.0
2006-02-02 14:10:00,34.73,34.74,34.65,34.7,62400.0,26.674,26.6816,26.6125,26.6509,62400.0
2006-02-02 14:20:00,34.7,34.71,34.63,34.64,45000.0,26.6509,26.6586,26.5972,26.6048,45000.0
2006-02-02 14:30:00,34.63,34.79,34.62,34.74,61200.0,26.5972,26.72,26.5895,26.6816,61200.0
2006-02-02 14:40:00,34.74,34.76,34.65,34.69,50800.0,26.6816,26.697,26.6125,26.6432,50800.0
2006-02-02 14:50:00,34.69,34.75,34.63,34.63,61200.0,26.6432,26.6893,26.5972,26.5972,61200.0
2006-02-02 15:00:00,34.63,34.74,34.61,34.71,77100.0,26.5972,26.6816,26.5818,26.6586,77100.0
2006-02-02 15:10:00,34.71,34.9,34.71,34.77,89900.0,26.6586,26.8045,26.6586,26.7047,89900.0
2006-02-02 15:20:00,34.77,34.94,34.77,34.92,113000.0,26.7047,26.8352,26.7047,26.8199,113000.0
2006-02-02 15:30:00,34.91,35.02,34.91,35.01,211100.0,26.8122,26.8967,26.8122,26.889,211100.0
2006-02-02 15:40:00,35.02,35.02,34.91,34.92,123600.0,26.8967,26.8967,26.8122,26.8199,123600.0
2006-02-02 15:50:00,34.91,35.01,34.91,34.99,300600.0,26.8122,26.889,26.8122,26.8736,300600.0
2006-02-03 09:30:00,34.5,34.59,34.21,34.4,171500.0,26.4973,26.5664,26.2746,26.4205,171500.0
2006-02-03 09:40:00,34.38,34.5,34.35,34.38,167000.0,26.4051,26.4973,26.3821,26.4051,167000.0
2006-02-03 09:50:00,34.37,34.5,34.33,34.36,191400.0,26.3975,26.4973,26.3667,26.3898,191400.0
2006-02-03 10:00:00,34.36,34.45,34.26,34.27,103700.0,26.3898,26.4589,26.313,26.3207,103700.0
2006-02-03 10:10:00,34.28,34.39,34.21,34.24,102700.0,26.3283,26.4128,26.2746,26.2976,102700.0
2006-02-03 10:20:00,34.25,34.27,34.14,34.23,59100.0,26.3053,26.3207,26.2208,26.2899,59100.0
2006-02-03 10:30:00,34.22,34.25,34.18,34.21,41900.0,26.2823,26.3053,26.2515,26.2746,41900.0
2006-02-03 10:40:00,34.21,34.36,34.21,34.34,44700.0,26.2746,26.3898,26.2746,26.3744,44700.0
2006-02-03 10:50:00,34.36,34.46,34.35,34.45,47200.0,26.3898,26.4666,26.3821,26.4589,47200.0
2006-02-03 11:00:00,34.46,34.67,34.46,34.66,123300.0,26.4666,26.6279,26.4666,26.6202,123300.0
2006-02-03 11:10:00,34.66,34.81,34.66,34.68,72700.0,26.6202,26.7354,26.6202,26.6356,72700.0
2006-02-03 11:20:00,34.7,34.78,34.68,34.77,67600.0,26.6509,26.7124,26.6356,26.7047,67600.0
2006-02-03 11:30:00,34.77,34.94,34.76,34.89,116200.0,26.7047,26.8352,26.697,26.7968,116200.0
2006-02-03 11:40:00,34.89,35.08,34.89,34.98,75100.0,26.7968,26.9428,26.7968,26.866,75100.0
2006-02-03 11:50:00,34.97,35.01,34.96,34.97,29900.0,26.8583,26.889,26.8506,26.8583,29900.0
2006-02-03 12:00:00,34.97,35.2,34.97,35.11,51200.0,26.8583,27.0349,26.8583,26.9658,51200.0
2006-02-03 12:10:00,35.11,35.12,34.95,34.96,33500.0,26.9658,26.9735,26.8429,26.8506,33500.0
2006-02-03 12:20:00,34.96,34.96,34.93,34.93,20200.0,26.8506,26.8506,26.8276,26.8276,20200.0
2006-02-03 12:30:00,34.93,35.0,34.91,34.99,22800.0,26.8276,26.8813,26.8122,26.8736,22800.0
2006-02-03 12:40:00,34.98,34.99,34.97,34.97,8000.0,26.866,26.8736,26.8583,26.8583,8000.0
2006-02-03 12:50:00,34.97,35.05,34.95,35.03,32000.0,26.8583,26.9197,26.8429,26.9044,32000.0
2006-02-03 13:00:00,35.03,35.1,35.02,35.09,15300.0,26.9044,26.9581,26.8967,26.9505,15300.0
2006-02-03 13:10:00,35.11,35.22,35.1,35.22,45900.0,26.9658,27.0503,26.9581,27.0503,45900.0
2006-02-03 13:20:00,35.22,35.43,35.21,35.39,97100.0,27.0503,27.2116,27.0426,27.1809,97100.0
2006-02-03 13:30:00,35.38,35.5,35.38,35.47,48800.0,27.1732,27.2653,27.1732,27.2423,48800.0
2006-02-03 13:40:00,35.47,35.49,35.33,35.35,29400.0,27.2423,27.2577,27.1348,27.1501,29400.0
2006-02-03 13:50:00,35.35,35.35,35.18,35.2,31700.0,27.1501,27.1501,27.0196,27.0349,31700.0
2006-02-03 14:00:00,35.2,35.3,35.2,35.22,45000.0,27.0349,27.1117,27.0349,27.0503,45000.0
2006-02-03 14:10:00,35.22,35.23,35.17,35.21,44200.0,27.0503,27.058,27.0119,27.0426,44200.0
2006-02-03 14:20:00,35.23,35.27,35.22,35.24,34800.0,27.058,27.0887,27.0503,27.0657,34800.0
2006-02-03 14:30:00,35.24,35.46,35.24,35.45,60000.0,27.0657,27.2346,27.0657,27.2269,60000.0
2006-02-03 14:40:00,35.45,35.53,35.44,35.46,137000.0,27.2269,27.2884,27.2193,27.2346,137000.0
2006-02-03 14:50:00,35.44,35.63,35.4,35.6,59800.0,27.2193,27.3652,27.1885,27.3422,59800.0
2006-02-03 15:00:00,35.6,35.68,35.41,35.66,84800.0,27.3422,27.4036,27.1962,27.3882,84800.0
2006-02-03 15:10:00,35.65,35.72,35.6,35.62,64000.0,27.3806,27.4343,27.3422,27.3575,64000.0
2006-02-03 15:20:00,35.62,35.65,35.58,35.58,72100.0,27.3575,27.3806,27.3268,27.3268,72100.0
2006-02-03 15:30:00,35.58,35.58,35.43,35.47,87400.0,27.3268,27.3268,27.2116,27.2423,87400.0
2006-02-03 15:40:00,35.46,35.46,35.39,35.43,74400.0,27.2346,27.2346,27.1809,27.2116,74400.0
2006-02-03 15:50:00,35.42,35.59,35.39,35.49,140500.0,27.2039,27.3345,27.1809,27.2577,140500.0
2006-02-06 09:30:00,35.5,35.55,35.29,35.44,71100.0,27.2653,27.3038,27.1041,27.2193,71100.0
2006-02-06 09:40:00,35.44,35.66,35.34,35.49,78600.0,27.2193,27.3882,27.1425,27.2577,78600.0
2006-02-06 09:50:00,35.49,35.6,35.4,35.42,58700.0,27.2577,27.3422,27.1885,27.2039,58700.0
2006-02-06 10:00:00,35.41,35.55,35.4,35.5,41800.0,27.1962,27.3038,27.1885,27.2653,41800.0
2006-02-06 10:10:00,35.5,35.55,35.34,35.34,42500.0,27.2653,27.3038,27.1425,27.1425,42500.0
2006-02-06 10:20:00,35.33,35.33,35.14,35.16,53400.0,27.1348,27.1348,26.9889,27.0042,53400.0
2006-02-06 10:30:00,35.14,35.26,35.13,35.17,41300.0,26.9889,27.081,26.9812,27.0119,41300.0
2006-02-06 10:40:00,35.17,35.19,35.06,35.12,44000.0,27.0119,27.0273,26.9274,26.9735,44000.0
2006-02-06 10:50:00,35.11,35.16,35.11,35.14,25900.0,26.9658,27.0042,26.9658,26.9889,25900.0
2006-02-06 11:00:00,35.17,35.25,35.16,35.19,25300.0,27.0119,27.0733,27.0042,27.0273,25300.0
2006-02-06 11:10:00,35.18,35.19,35.09,35.1,22000.0,27.0196,27.0273,26.9505,26.9581,22000.0
2006-02-06 11:20:00,35.11,35.17,35.09,35.14,20800.0,26.9658,27.0119,26.9505,26.9889,20800.0
2006-02-06 11:30:00,35.14,35.23,35.14,35.23,17200.0,26.9889,27.058,26.9889,27.058,17200.0
2006-02-06 11:40:00,35.22,35.24,35.15,35.16,16200.0,27.0503,27.0657,26.9965,27.0042,16200.0
2006-02-06 11:50:00,35.16,35.18,35.11,35.14,25200.0,27.0042,27.0196,26.9658,26.9889,25200.0
2006-02-06 12:00:00,35.13,35.2,35.11,35.14,236200.0,26.9812,27.0349,26.9658,26.9889,236200.0
2006-02-06 12:10:00,35.14,35.14,35.01,35.01,20800.0,26.9889,26.9889,26.889,26.889,20800.0
2006-02-06 12:20:00,35.01,35.02,34.77,34.77,26200.0,26.889,26.8967,26.7047,26.7047,26200.0
2006-02-06 12:30:00,34.79,34.91,34.79,34.88,35000.0,26.72,26.8122,26.72,26.7892,35000.0
2006-02-06 12:40:00,34.88,34.92,34.88,34.91,11400.0,26.7892,26.8199,26.7892,26.8122,11400.0
2006-02-06 12:50:00,34.9,34.93,34.87,34.92,17900.0,26.8045,26.8276,26.7815,26.8199,17900.0
2006-02-06 13:00:00,34.91,34.91,34.85,34.89,16200.0,26.8122,26.8122,26.7661,26.7968,16200.0
2006-02-06 13:10:00,34.89,34.98,34.89,34.97,29700.0,26.7968,26.866,26.7968,26.8583,29700.0
2006-02-06 13:20:00,34.97,35.0,34.95,34.98,18400.0,26.8583,26.8813,26.8429,26.866,18400.0
2006-02-06 13:30:00,34.98,34.99,34.9,34.92,14300.0,26.866,26.8736,26.8045,26.8199,14300.0
2006-02-06 13:40:00,34.92,35.0,34.89,34.98,22600.0,26.8199,26.8813,26.7968,26.866,22600.0
2006-02-06 13:50:00,34.97,34.97,34.9,34.95,20900.0,26.8583,26.8583,26.8045,26.8429,20900.0
2006-02-06 14:00:00,34.93,34.94,34.8,34.86,40100.0,26.8276,26.8352,26.7277,26.7738,40100.0
2006-02-06 14:10:00,34.87,34.91,34.83,34.87,18100.0,26.7815,26.8122,26.7508,26.7815,18100.0
2006-02-06 14:20:00,34.86,34.93,34.86,34.87,13400.0,26.7738,26.8276,26.7738,26.7815,13400.0
2006-02-06 14:30:00,34.86,34.87,34.85,34.86,8400.0,26.7738,26.7815,26.7661,26.7738,8400.0
2006-02-06 14:40:00,34.85,34.86,34.83,34.85,25900.0,26.7661,26.7738,26.7508,26.7661,25900.0
2006-02-06 14:50:00,34.85,34.92,34.84,34.85,33100.0,26.7661,26.8199,26.7584,26.7661,33100.0
2006-02-06 15:00:00,34.86,34.87,34.83,34.86,37700.0,26.7738,26.7815,26.7508,26.7738,37700.0
2006-02-06 15:10:00,34.86,34.93,34.83,34.92,29700.0,26.7738,26.8276,26.7508,26.8199,29700.0
2006-02-06 15:20:00,34.91,34.98,34.91,34.94,46800.0,26.8122,26.866,26.8122,26.8352,46800.0
2006-02-06 15:30:00,34.94,34.96,34.8,34.87,170800.0,26.8352,26.8506,26.7277,26.7815,170800.0
2006-02-06 15:40:00,34.87,34.98,34.86,34.98,92100.0,26.7815,26.866,26.7738,26.866,92100.0
2006-02-06 15:50:00,34.97,35.01,34.96,34.99,109200.0,26.8583,26.889,26.8506,26.8736,109200.0
2006-02-07 09:30:00,34.17,34.19,34.0,34.15,187100.0,26.2439,26.2592,26.1133,26.2285,187100.0
2006-02-07 09:40:00,34.15,34.19,34.02,34.02,170200.0,26.2285,26.2592,26.1287,26.1287,170200.0
2006-02-07 09:50:00,34.03,34.14,34.02,34.11,135800.0,26.1363,26.2208,26.1287,26.1978,135800.0
2006-02-07 10:00:00,34.12,34.46,34.11,34.42,198800.0,26.2055,26.4666,26.1978,26.4359,198800.0
2006-02-07 10:10:00,34.4,34.64,34.33,34.63,285400.0,26.4205,26.6048,26.3667,26.5972,285400.0
2006-02-07 10:20:00,34.62,34.64,34.46,34.6,185700.0,26.5895,26.6048,26.4666,26.5741,185700.0
2006-02-07 10:30:00,34.6,34.61,34.4,34.41,130400.0,26.5741,26.5818,26.4205,26.4282,130400.0
2006-02-07 10:40:00,34.41,34.41,34.18,34.25,136100.0,26.4282,26.4282,26.2515,26.3053,136100.0
2006-02-07 10:50:00,34.23,34.25,34.18,34.18,118000.0,26.2899,26.3053,26.2515,26.2515,118000.0
2006-02-07 11:00:00,34.19,34.23,34.15,34.15,92300.0,26.2592,26.2899,26.2285,26.2285,92300.0
2006-02-07 11:10:00,34.15,34.24,34.15,34.23,68900.0,26.2285,26.2976,26.2285,26.2899,68900.0
2006-02-07 11:20:00,34.23,34.23,34.16,34.16,77100.0,26.2899,26.2899,26.2362,26.2362,77100.0
2006-02-07 11:30:00,34.16,34.18,34.15,34.15,58300.0,26.2362,26.2515,26.2285,26.2285,58300.0
2006-02-07 11:40:00,34.13,34.13,34.05,34.05,55200.0,26.2131,26.2131,26.1517,26.1517,55200.0
2006-02-07 11:50:00,34.06,34.1,34.0,34.07,74300.0,26.1594,26.1901,26.1133,26.1671,74300.0
2006-02-07 12:00:00,34.08,34.09,34.06,34.06,42300.0,26.1747,26.1824,26.1594,26.1594,42300.0
2006-02-07 12:10:00,34.07,34.07,33.97,33.98,102500.0,26.1671,26.1671,26.0903,26.0979,102500.0
2006-02-07 12:20:00,33.98,34.0,33.91,33.92,55700.0,26.0979,26.1133,26.0442,26.0518,55700.0
2006-02-07 12:30:00,33.92,33.93,33.85,33.89,62300.0,26.0518,26.0595,25.9981,26.0288,62300.0
2006-02-07 12:40:00,33.89,33.92,33.86,33.89,29600.0,26.0288,26.0518,26.0058,26.0288,29600.0
2006-02-07 12:50:00,33.88,33.9,33.86,33.88,26400.0,26.0211,26.0365,26.0058,26.0211,26400.0
2006-02-07 13:00:00,33.88,33.89,33.87,33.87,382500.0,26.0211,26.0288,26.0134,26.0134,382500.0
2006-02-07 13:10:00,33.87,33.94,33.87,33.92,83200.0,26.0134,26.0672,26.0134,26.0518,83200.0
2006-02-07 13:20:00,33.92,33.95,33.9,33.91,44900.0,26.0518,26.0749,26.0365,26.0442,44900.0
2006-02-07 13:30:00,33.91,34.0,33.9,33.99,51300.0,26.0442,26.1133,26.0365,26.1056,51300.0
2006-02-07 13:40:00,34.01,34.04,33.97,33.99,59800.0,26.121,26.144,26.0903,26.1056,59800.0
2006-02-07 13:50:00,33.99,34.02,33.97,33.98,59200.0,26.1056,26.1287,26.0903,26.0979,59200.0
2006-02-07 14:00:00,33.98,33.99,33.93,33.94,493700.0,26.0979,26.1056,26.0595,26.0672,493700.0
2006-02-07 14:10:00,33.93,33.97,33.93,33.95,28600.0,26.0595,26.0903,26.0595,26.0749,28600.0
2006-02-07 14:20:00,33.96,33.97,33.92,33.96,59400.0,26.0826,26.0903,26.0518,26.0826,59400.0
2006-02-07 14:30:00,33.96,33.99,33.9,33.9,64000.0,26.0826,26.1056,26.0365,26.0365,64000.0
2006-02-07 14:40:00,33.91,33.92,33.69,33.69,88800.0,26.0442,26.0518,25.8752,25.8752,88800.0
2006-02-07 14:50:00,33.69,33.7,33.56,33.63,58800.0,25.8752,25.8829,25.7754,25.8291,58800.0
2006-02-07 15:00:00,33.63,33.7,33.61,33.7,47000.0,25.8291,25.8829,25.8138,25.8829,47000.0
2006-02-07 15:10:00,33.7,33.72,33.66,33.66,41300.0,25.8829,25.8982,25.8522,25.8522,41300.0
2006-02-07 15:20:00,33.67,33.68,33.63,33.65,83300.0,25.8598,25.8675,25.8291,25.8445,83300.0
2006-02-07 15:30:00,33.65,33.7,33.45,33.53,163300.0,25.8445,25.8829,25.6909,25.7523,163300.0
2006-02-07 15:40:00,33.48,33.7,33.45,33.69,151900.0,25.7139,25.8829,25.6909,25.8752,151900.0
2006-02-07 15:50:00,33.69,33.71,33.64,33.65,474600.0,25.8752,25.8906,25.8368,25.8445,474600.0
2006-02-08 09:30:00,33.95,33.95,33.5,33.61,136700.0,26.0749,26.0749,25.7293,25.8138,136700.0
2006-02-08 09:40:00,33.61,33.61,33.3,33.4,196200.0,25.8138,25.8138,25.5757,25.6525,196200.0
2006-02-08 09:50:00,33.4,33.4,33.17,33.17,77300.0,25.6525,25.6525,25.4758,25.4758,77300.0
2006-02-08 10:00:00,33.14,33.45,33.06,33.07,154600.0,25.4528,25.6909,25.3913,25.399,154600.0
2006-02-08 10:10:00,33.08,33.09,32.91,32.96,147900.0,25.4067,25.4144,25.2761,25.3145,147900.0
2006-02-08 10:20:00,32.95,33.36,32.95,33.34,91200.0,25.3069,25.6217,25.3069,25.6064,91200.0
2006-02-08 10:30:00,33.34,33.45,33.31,33.44,94100.0,25.6064,25.6909,25.5833,25.6832,94100.0
2006-02-08 10:40:00,33.43,33.44,33.19,33.26,89600.0,25.6755,25.6832,25.4912,25.5449,89600.0
2006-02-08 10:50:00,33.26,33.3,33.26,33.29,33000.0,25.5449,25.5757,25.5449,25.568,33000.0
2006-02-08 11:00:00,33.3,33.38,33.28,33.34,84100.0,25.5757,25.6371,25.5603,25.6064,84100.0
2006-02-08 11:10:00,33.34,33.42,33.34,33.38,66800.0,25.6064,25.6678,25.6064,25.6371,66800.0
2006-02-08 11:20:00,33.39,33.44,33.37,33.44,81500.0,25.6448,25.6832,25.6294,25.6832,81500.0
2006-02-08 11:30:00,33.44,33.5,33.42,33.46,103000.0,25.6832,25.7293,25.6678,25.6986,103000.0
2006-02-08 11:40:00,33.46,33.48,33.34,33.34,61400.0,25.6986,25.7139,25.6064,25.6064,61400.0
2006-02-08 11:50:00,33.33,33.36,33.3,33.32,41800.0,25.5987,25.6217,25.5757,25.591,41800.0
2006-02-08 12:00:00,33.33,33.39,33.31,33.36,101100.0,25.5987,25.6448,25.5833,25.6217,101100.0
2006-02-08 12:10:00,33.35,33.37,33.25,33.26,45800.0,25.6141,25.6294,25.5373,25.5449,45800.0
2006-02-08 12:20:00,33.25,33.32,33.13,33.2,185200.0,25.5373,25.591,25.4451,25.4989,185200.0
2006-02-08 12:30:00,33.2,33.26,33.15,33.26,56300.0,25.4989,25.5449,25.4605,25.5449,56300.0
2006-02-08 12:40:00,33.25,33.29,33.22,33.23,62400.0,25.5373,25.568,25.5142,25.5219,62400.0
2006-02-08 12:50:00,33.23,33.25,33.2,33.24,65800.0,25.5219,25.5373,25.4989,25.5296,65800.0
2006-02-08 13:00:00,33.24,33.33,33.24,33.32,86900.0,25.5296,25.5987,25.5296,25.591,86900.0
2006-02-08 13:10:00,33.32,33.35,33.22,33.22,82600.0,25.591,25.6141,25.5142,25.5142,82600.0
2006-02-08 13:20:00,33.21,33.21,33.08,33.11,90700.0,25.5065,25.5065,25.4067,25.4297,90700.0
2006-02-08 13:30:00,33.1,33.11,33.0,33.07,98500.0,25.4221,25.4297,25.3453,25.399,98500.0
2006-02-08 13:40:00,33.08,33.12,33.06,33.09,105400.0,25.4067,25.4374,25.3913,25.4144,105400.0
2006-02-08 13:50:00,33.07,33.07,32.91,32.92,108000.0,25.399,25.399,25.2761,25.2838,108000.0
2006-02-08 14:00:00,32.92,33.1,32.92,33.09,148000.0,25.2838,25.4221,25.2838,25.4144,148000.0
2006-02-08 14:10:00,33.09,33.14,33.03,33.07,87700.0,25.4144,25.4528,25.3683,25.399,87700.0
2006-02-08 14:20:00,33.07,33.13,33.02,33.05,72200.0,25.399,25.4451,25.3606,25.3837,72200.0
2006-02-08 14:30:00,33.06,33.36,33.06,33.28,125200.0,25.3913,25.6217,25.3913,25.5603,125200.0
2006-02-08 14:40:00,33.3,33.46,33.28,33.4,191100.0,25.5757,25.6986,25.5603,25.6525,191100.0
2006-02-08 14:50:00,33.39,33.54,33.39,33.4,97800.0,25.6448,25.76,25.6448,25.6525,97800.0
2006-02-08 15:00:00,33.39,33.51,33.33,33.49,88000.0,25.6448,25.737,25.5987,25.7216,88000.0
2006-02-08 15:10:00,33.5,33.52,33.42,33.49,68200.0,25.7293,25.7446,25.6678,25.7216,68200.0
2006-02-08 15:20:00,33.49,33.52,33.44,33.51,98100.0,25.7216,25.7446,25.6832,25.737,98100.0
2006-02-08 15:30:00,33.52,33.52,33.32,33.51,273700.0,25.7446,25.7446,25.591,25.737,273700.0
2006-02-08 15:40:00,33.51,33.56,33.5,33.56,155100.0,25.737,25.7754,25.7293,25.7754,155100.0
2006-02-08 15:50:00,33.56,33.65,33.55,33.57,153900.0,25.7754,25.8445,25.7677,25.783,153900.0
2006-02-09 09:30:00,33.55,33.72,33.49,33.67,65400.0,25.7677,25.8982,25.7216,25.8598,65400.0
2006-02-09 09:40:00,33.67,33.69,33.55,33.58,63400.0,25.8598,25.8752,25.7677,25.7907,63400.0
2006-02-09 09:50:00,33.58,33.59,33.51,33.55,70900.0,25.7907,25.7984,25.737,25.7677,70900.0
2006-02-09 10:00:00,33.55,33.63,33.49,33.52,125100.0,25.7677,25.8291,25.7216,25.7446,125100.0
2006-02-09 10:10:00,33.52,33.61,33.49,33.52,72400.0,25.7446,25.8138,25.7216,25.7446,72400.0
2006-02-09 10:20:00,33.52,33.6,33.49,33.6,83300.0,25.7446,25.8061,25.7216,25.8061,83300.0
2006-02-09 10:30:00,33.6,33.81,33.56,33.67,64500.0,25.8061,25.9674,25.7754,25.8598,64500.0
2006-02-09 10:40:00,33.67,33.7,33.64,33.67,55100.0,25.8598,25.8829,25.8368,25.8598,55100.0
2006-02-09 10:50:00,33.68,33.68,33.6,33.65,28300.0,25.8675,25.8675,25.8061,25.8445,28300.0
2006-02-09 11:00:00,33.66,33.68,33.57,33.58,25400.0,25.8522,25.8675,25.783,25.7907,25400.0
2006-02-09 11:10:00,33.57,33.66,33.55,33.66,24700.0,25.783,25.8522,25.7677,25.8522,24700.0
2006-02-09 11:20:00,33.67,33.91,33.67,33.9,65700.0,25.8598,26.0442,25.8598,26.0365,65700.0
2006-02-09 11:30:00,33.92,33.92,33.75,33.83,53200.0,26.0518,26.0518,25.9213,25.9827,53200.0
2006-02-09 11:40:00,33.82,33.85,33.77,33.77,50800.0,25.975,25.9981,25.9366,25.9366,50800.0
2006-02-09 11:50:00,33.79,33.89,33.78,33.88,31300.0,25.952,26.0288,25.9443,26.0211,31300.0
2006-02-09 12:00:00,33.87,33.87,33.8,33.84,29400.0,26.0134,26.0134,25.9597,25.9904,29400.0
2006-02-09 12:10:00,33.84,33.92,33.84,33.9,130800.0,25.9904,26.0518,25.9904,26.0365,130800.0
2006-02-09 12:20:00,33.9,33.95,33.9,33.91,24800.0,26.0365,26.0749,26.0365,26.0442,24800.0
2006-02-09 12:30:00,33.91,33.97,33.91,33.96,29400.0,26.0442,26.0903,26.0442,26.0826,29400.0
2006-02-09 12:40:00,33.97,34.15,33.95,33.99,211800.0,26.0903,26.2285,26.0749,26.1056,211800.0
2006-02-09 12:50:00,33.99,34.02,33.93,34.0,38800.0,26.1056,26.1287,26.0595,26.1133,38800.0
2006-02-09 13:00:00,34.01,34.21,34.01,34.19,69500.0,26.121,26.2746,26.121,26.2592,69500.0
2006-02-09 13:10:00,34.19,34.33,34.18,34.26,103200.0,26.2592,26.3667,26.2515,26.313,103200.0
2006-02-09 13:20:00,34.26,34.26,34.2,34.23,30500.0,26.313,26.313,26.2669,26.2899,30500.0
2006-02-09 13:30:00,34.23,34.24,34.13,34.13,31900.0,26.2899,26.2976,26.2131,26.2131,31900.0
2006-02-09 13:40:00,34.14,34.2,34.12,34.15,33400.0,26.2208,26.2669,26.2055,26.2285,33400.0
2006-02-09 13:50:00,34.15,34.17,34.09,34.15,39800.0,26.2285,26.2439,26.1824,26.2285,39800.0
2006-02-09 14:00:00,34.15,34.2,34.1,34.1,48300.0,26.2285,26.2669,26.1901,26.1901,48300.0
2006-02-09 14:10:00,34.1,34.1,34.02,34.06,44800.0,26.1901,26.1901,26.1287,26.1594,44800.0
2006-02-09 14:20:00,34.06,34.1,34.03,34.06,49400.0,26.1594,26.1901,26.1363,26.1594,49400.0
2006-02-09 14:30:00,34.05,34.09,34.03,34.06,39000.0,26.1517,26.1824,26.1363,26.1594,39000.0
2006-02-09 14:40:00,34.07,34.11,34.05,34.06,33200.0,26.1671,26.1978,26.1517,26.1594,33200.0
2006-02-09 14:50:00,34.07,34.07,34.0,34.06,98600.0,26.1671,26.1671,26.1133,26.1594,98600.0
2006-02-09 15:00:00,34.07,34.07,33.96,33.98,138900.0,26.1671,26.1671,26.0826,26.0979,138900.0
2006-02-09 15:10:00,33.97,33.97,33.88,33.89,108300.0,26.0903,26.0903,26.0211,26.0288,108300.0
2006-02-09 15:20:00,33.88,33.88,33.68,33.76,79000.0,26.0211,26.0211,25.8675,25.929,79000.0
2006-02-09 15:30:00,33.76,33.76,33.27,33.49,95800.0,25.929,25.929,25.5526,25.7216,95800.0
2006-02-09 15:40:00,33.49,33.65,33.43,33.55,198500.0,25.7216,25.8445,25.6755,25.7677,198500.0
2006-02-09 15:50:00,33.55,33.61,33.5,33.58,140600.0,25.7677,25.8138,25.7293,25.7907,140600.0
2006-02-10 09:30:00,33.15,33.16,32.95,33.0,100100.0,25.4605,25.4681,25.3069,25.3453,100100.0
2006-02-10 09:40:00,32.95,33.07,32.53,32.56,130600.0,25.3069,25.399,24.9843,25.0073,130600.0
2006-02-10 09:50:00,32.57,33.0,32.57,32.97,131800.0,25.015,25.3453,25.015,25.3222,131800.0
2006-02-10 10:00:00,32.96,33.08,32.96,32.99,104600.0,25.3145,25.4067,25.3145,25.3376,104600.0
2006-02-10 10:10:00,32.99,33.01,32.98,33.0,171400.0,25.3376,25.3529,25.3299,25.3453,171400.0
2006-02-10 10:20:00,33.0,33.03,32.94,33.02,97600.0,25.3453,25.3683,25.2992,25.3606,97600.0
2006-02-10 10:30:00,33.02,33.02,32.89,32.89,130100.0,25.3606,25.3606,25.2608,25.2608,130100.0
2006-02-10 10:40:00,32.89,32.89,32.8,32.81,58100.0,25.2608,25.2608,25.1916,25.1993,58100.0
2006-02-10 10:50:00,32.81,32.95,32.8,32.88,80600.0,25.1993,25.3069,25.1916,25.2531,80600.0
2006-02-10 11:00:00,32.88,32.95,32.85,32.93,49200.0,25.2531,25.3069,25.23,25.2915,49200.0
2006-02-10 11:10:00,32.93,32.94,32.86,32.86,49200.0,25.2915,25.2992,25.2377,25.2377,49200.0
2006-02-10 11:20:00,32.86,32.89,32.85,32.87,41800.0,25.2377,25.2608,25.23,25.2454,41800.0
2006-02-10 11:30:00,32.87,32.95,32.86,32.94,47600.0,25.2454,25.3069,25.2377,25.2992,47600.0
2006-02-10 11:40:00,32.95,32.97,32.91,32.94,37900.0,25.3069,25.3222,25.2761,25.2992,37900.0
2006-02-10 11:50:00,32.93,32.98,32.91,32.94,38700.0,25.2915,25.3299,25.2761,25.2992,38700.0
2006-02-10 12:00:00,32.91,33.05,32.9,33.05,57300.0,25.2761,25.3837,25.2685,25.3837,57300.0
2006-02-10 12:10:00,33.02,33.09,33.0,33.09,47000.0,25.3606,25.4144,25.3453,25.4144,47000.0
2006-02-10 12:20:00,33.09,33.09,32.97,33.01,95000.0,25.4144,25.4144,25.3222,25.3529,95000.0
2006-02-10 12:30:00,33.01,33.02,32.96,32.99,82100.0,25.3529,25.3606,25.3145,25.3376,82100.0
2006-02-10 12:40:00,33.0,33.02,32.95,32.95,53400.0,25.3453,25.3606,25.3069,25.3069,53400.0
2006-02-10 12:50:00,32.96,32.96,32.88,32.91,48500.0,25.3145,25.3145,25.2531,25.2761,48500.0
2006-02-10 13:00:00,32.91,32.91,32.81,32.9,34600.0,25.2761,25.2761,25.1993,25.2685,34600.0
2006-02-10 13:10:00,32.89,32.92,32.84,32.88,51000.0,25.2608,25.2838,25.2224,25.2531,51000.0
2006-02-10 13:20:00,32.88,32.91,32.83,32.85,21000.0,25.2531,25.2761,25.2147,25.23,21000.0
2006-02-10 13:30:00,32.85,32.91,32.83,32.91,28800.0,25.23,25.2761,25.2147,25.2761,28800.0
2006-02-10 13:40:00,32.9,32.9,32.8,32.8,29600.0,25.2685,25.2685,25.1916,25.1916,29600.0
2006-02-10 13:50:00,32.81,32.87,32.79,32.87,34100.0,25.1993,25.2454,25.184,25.2454,34100.0
2006-02-10 14:00:00,32.86,32.97,32.8,32.97,47100.0,25.2377,25.3222,25.1916,25.3222,47100.0
2006-02-10 14:10:00,32.96,33.0,32.94,32.95,71300.0,25.3145,25.3453,25.2992,25.3069,71300.0
2006-02-10 14:20:00,32.95,32.99,32.9,32.91,25800.0,25.3069,25.3376,25.2685,25.2761,25800.0
2006-02-10 14:30:00,32.92,32.98,32.9,32.98,223700.0,25.2838,25.3299,25.2685,25.3299,223700.0
2006-02-10 14:40:00,32.97,33.08,32.97,33.06,60100.0,25.3222,25.4067,25.3222,25.3913,60100.0
2006-02-10 14:50:00,33.07,33.22,33.07,33.16,60400.0,25.399,25.5142,25.399,25.4681,60400.0
2006-02-10 15:00:00,33.13,33.19,33.1,33.13,35500.0,25.4451,25.4912,25.4221,25.4451,35500.0
2006-02-10 15:10:00,33.13,33.19,33.07,33.16,29200.0,25.4451,25.4912,25.399,25.4681,29200.0
2006-02-10 15:20:00,33.15,33.17,33.02,33.06,47400.0,25.4605,25.4758,25.3606,25.3913,47400.0
2006-02-10 15:30:00,33.04,33.06,32.75,32.76,164300.0,25.376,25.3913,25.1532,25.1609,164300.0
2006-02-10 15:40:00,32.75,32.9,32.74,32.8,114200.0,25.1532,25.2685,25.1456,25.1916,114200.0
2006-02-10 15:50:00,32.81,32.94,32.79,32.94,149800.0,25.1993,25.2992,25.184,25.2992,149800.0
2006-02-13 09:30:00,32.94,33.01,32.74,32.74,92900.0,25.2992,25.3529,25.1456,25.1456,92900.0
2006-02-13 09:40:00,32.75,32.9,32.69,32.85,94600.0,25.1532,25.2685,25.1072,25.23,94600.0
2006-02-13 09:50:00,32.86,32.86,32.66,32.82,96300.0,25.2377,25.2377,25.0841,25.207,96300.0
2006-02-13 10:00:00,32.83,32.83,32.65,32.67,101700.0,25.2147,25.2147,25.0764,25.0918,101700.0
2006-02-13 10:10:00,32.66,32.8,32.66,32.77,56600.0,25.0841,25.1916,25.0841,25.1686,56600.0
2006-02-13 10:20:00,32.77,32.78,32.55,32.55,56000.0,25.1686,25.1763,24.9996,24.9996,56000.0
2006-02-13 10:30:00,32.55,32.64,32.44,32.52,72500.0,24.9996,25.0688,24.9152,24.9766,72500.0
2006-02-13 10:40:00,32.52,32.73,32.51,32.72,50100.0,24.9766,25.1379,24.9689,25.1302,50100.0
2006-02-13 10:50:00,32.72,32.88,32.66,32.68,73000.0,25.1302,25.2531,25.0841,25.0995,73000.0
2006-02-13 11:00:00,32.68,32.83,32.68,32.82,40400.0,25.0995,25.2147,25.0995,25.207,40400.0
2006-02-13 11:10:00,32.83,32.93,32.81,32.82,60500.0,25.2147,25.2915,25.1993,25.207,60500.0
2006-02-13 11:20:00,32.83,32.86,32.78,32.85,35300.0,25.2147,25.2377,25.1763,25.23,35300.0
2006-02-13 11:30:00,32.86,32.9,32.81,32.84,50200.0,25.2377,25.2685,25.1993,25.2224,50200.0
2006-02-13 11:40:00,32.82,32.85,32.79,32.84,30900.0,25.207,25.23,25.184,25.2224,30900.0
2006-02-13 11:50:00,32.84,32.87,32.7,32.76,27600.0,25.2224,25.2454,25.1148,25.1609,27600.0
2006-02-13 12:00:00,32.76,32.8,32.7,32.71,30400.0,25.1609,25.1916,25.1148,25.1225,30400.0
2006-02-13 12:10:00,32.71,32.71,32.67,32.7,24800.0,25.1225,25.1225,25.0918,25.1148,24800.0
2006-02-13 12:20:00,32.69,32.72,32.68,32.71,20200.0,25.1072,25.1302,25.0995,25.1225,20200.0
2006-02-13 12:30:00,32.71,32.75,32.67,32.73,21200.0,25.1225,25.1532,25.0918,25.1379,21200.0
2006-02-13 12:40:00,32.72,32.73,32.62,32.72,31300.0,25.1302,25.1379,25.0534,25.1302,31300.0
2006-02-13 12:50:00,32.74,32.75,32.68,32.69,26900.0,25.1456,25.1532,25.0995,25.1072,26900.0
2006-02-13 13:00:00,32.7,32.71,32.63,32.63,22100.0,25.1148,25.1225,25.0611,25.0611,22100.0
2006-02-13 13:10:00,32.62,32.68,32.52,32.54,37000.0,25.0534,25.0995,24.9766,24.992,37000.0
2006-02-13 13:20:00,32.52,32.57,32.49,32.54,34200.0,24.9766,25.015,24.9536,24.992,34200.0
2006-02-13 13:30:00,32.54,32.57,32.44,32.53,31200.0,24.992,25.015,24.9152,24.9843,31200.0
2006-02-13 13:40:00,32.54,32.62,32.54,32.57,24100.0,24.992,25.0534,24.992,25.015,24100.0
2006-02-13 13:50:00,32.57,32.57,32.5,32.51,16700.0,25.015,25.015,24.9612,24.9689,16700.0
2006-02-13 14:00:00,32.5,32.54,32.45,32.48,52300.0,24.9612,24.992,24.9228,24.9459,52300.0
2006-02-13 14:10:00,32.46,32.49,32.4,32.4,35400.0,24.9305,24.9536,24.8844,24.8844,35400.0
2006-02-13 14:20:00,32.41,32.45,32.37,32.39,32300.0,24.8921,24.9228,24.8614,24.8768,32300.0
2006-02-13 14:30:00,32.39,32.41,32.38,32.39,39200.0,24.8768,24.8921,24.8691,24.8768,39200.0
2006-02-13 14:40:00,32.39,32.45,32.39,32.45,49800.0,24.8768,24.9228,24.8768,24.9228,49800.0
2006-02-13 14:50:00,32.44,32.44,32.4,32.41,22600.0,24.9152,24.9152,24.8844,24.8921,22600.0
2006-02-13 15:00:00,32.42,32.45,32.4,32.42,161800.0,24.8998,24.9228,24.8844,24.8998,161800.0
2006-02-13 15:10:00,32.42,32.48,32.4,32.47,60700.0,24.8998,24.9459,24.8844,24.9382,60700.0
2006-02-13 15:20:00,32.46,32.5,32.46,32.48,25400.0,24.9305,24.9612,24.9305,24.9459,25400.0
2006-02-13 15:30:00,32.48,32.54,32.48,32.54,56500.0,24.9459,24.992,24.9459,24.992,56500.0
2006-02-13 15:40:00,32.54,32.55,32.42,32.52,107200.0,24.992,24.9996,24.8998,24.9766,107200.0
2006-02-13 15:50:00,32.52,32.6,32.52,32.57,50200.0,24.9766,25.038,24.9766,25.015,50200.0
2006-02-14 09:30:00,32.57,32.57,32.26,32.27,83100.0,25.015,25.015,24.7769,24.7846,83100.0
2006-02-14 09:40:00,32.27,32.27,31.99,31.99,102400.0,24.7846,24.7846,24.5695,24.5695,102400.0
2006-02-14 09:50:00,31.99,32.15,31.94,32.14,98900.0,24.5695,24.6924,24.5311,24.6847,98900.0
2006-02-14 10:00:00,32.14,32.3,32.1,32.27,85700.0,24.6847,24.8076,24.654,24.7846,85700.0
2006-02-14 10:10:00,32.28,32.31,32.17,32.24,84500.0,24.7923,24.8153,24.7078,24.7615,84500.0
2006-02-14 10:20:00,32.24,32.31,32.17,32.31,54600.0,24.7615,24.8153,24.7078,24.8153,54600.0
2006-02-14 10:30:00,32.3,32.3,32.16,32.19,39800.0,24.8076,24.8076,24.7001,24.7231,39800.0
2006-02-14 10:40:00,32.18,32.25,32.17,32.24,67200.0,24.7155,24.7692,24.7078,24.7615,67200.0
2006-02-14 10:50:00,32.23,32.49,32.23,32.47,69400.0,24.7539,24.9536,24.7539,24.9382,69400.0
2006-02-14 11:00:00,32.49,32.67,32.47,32.59,164200.0,24.9536,25.0918,24.9382,25.0304,164200.0
2006-02-14 11:10:00,32.59,32.83,32.59,32.82,93600.0,25.0304,25.2147,25.0304,25.207,93600.0
2006-02-14 11:20:00,32.81,33.04,32.81,33.04,96300.0,25.1993,25.376,25.1993,25.376,96300.0
2006-02-14 11:30:00,33.05,33.14,32.99,33.13,116500.0,25.3837,25.4528,25.3376,25.4451,116500.0
2006-02-14 11:40:00,33.1,33.1,32.91,32.93,65800.0,25.4221,25.4221,25.2761,25.2915,65800.0
2006-02-14 11:50:00,32.93,33.05,32.91,33.04,64400.0,25.2915,25.3837,25.2761,25.376,64400.0
2006-02-14 12:00:00,33.04,33.1,32.95,33.08,39600.0,25.376,25.4221,25.3069,25.4067,39600.0
2006-02-14 12:10:00,33.08,33.09,32.95,32.96,89300.0,25.4067,25.4144,25.3069,25.3145,89300.0
2006-02-14 12:20:00,32.97,33.05,32.92,32.92,49500.0,25.3222,25.3837,25.2838,25.2838,49500.0
2006-02-14 12:30:00,32.91,32.95,32.8,32.81,38800.0,25.2761,25.3069,25.1916,25.1993,38800.0
2006-02-14 12:40:00,32.8,32.89,32.8,32.81,33500.0,25.1916,25.2608,25.1916,25.1993,33500.0
2006-02-14 12:50:00,32.8,32.82,32.74,32.77,32200.0,25.1916,25.207,25.1456,25.1686,32200.0
2006-02-14 13:00:00,32.76,32.78,32.73,32.78,27500.0,25.1609,25.1763,25.1379,25.1763,27500.0
2006-02-14 13:10:00,32.77,32.78,32.68,32.76,17500.0,25.1686,25.1763,25.0995,25.1609,17500.0
2006-02-14 13:20:00,32.77,32.82,32.77,32.79,24300.0,25.1686,25.207,25.1686,25.184,24300.0
2006-02-14 13:30:00,32.78,32.87,32.78,32.79,28900.0,25.1763,25.2454,25.1763,25.184,28900.0
2006-02-14 13:40:00,32.79,32.87,32.79,32.83,11900.0,25.184,25.2454,25.184,25.2147,11900.0
2006-02-14 13:50:00,32.82,32.85,32.78,32.8,13800.0,25.207,25.23,25.1763,25.1916,13800.0
2006-02-14 14:00:00,32.8,32.94,32.79,32.93,27000.0,25.1916,25.2992,25.184,25.2915,27000.0
2006-02-14 14:10:00,32.93,32.99,32.91,32.98,25000.0,25.2915,25.3376,25.2761,25.3299,25000.0
2006-02-14 14:20:00,32.97,33.12,32.97,33.09,35900.0,25.3222,25.4374,25.3222,25.4144,35900.0
2006-02-14 14:30:00,33.08,33.13,33.04,33.06,53100.0,25.4067,25.4451,25.376,25.3913,53100.0
2006-02-14 14:40:00,33.06,33.13,33.05,33.13,52700.0,25.3913,25.4451,25.3837,25.4451,52700.0
2006-02-14 14:50:00,33.13,33.19,33.12,33.18,67200.0,25.4451,25.4912,25.4374,25.4835,67200.0
2006-02-14 15:00:00,33.19,33.25,33.12,33.14,70000.0,25.4912,25.5373,25.4374,25.4528,70000.0
2006-02-14 15:10:00,33.1,33.2,33.1,33.14,65400.0,25.4221,25.4989,25.4221,25.4528,65400.0
2006-02-14 15:20:00,33.14,33.23,33.12,33.23,66400.0,25.4528,25.5219,25.4374,25.5219,66400.0
2006-02-14 15:30:00,33.23,33.25,33.1,33.1,66100.0,25.5219,25.5373,25.4221,25.4221,66100.0
2006-02-14 15:40:00,33.11,33.17,33.09,33.09,84200.0,25.4297,25.4758,25.4144,25.4144,84200.0
2006-02-14 15:50:00,33.08,33.09,33.05,33.07,146200.0,25.4067,25.4144,25.3837,25.399,146200.0
2006-02-15 09:30:00,33.35,33.85,33.3,33.85,293400.0,25.6141,25.9981,25.5757,25.9981,293400.0
2006-02-15 09:40:00,33.81,34.0,33.39,33.57,156600.0,25.9674,26.1133,25.6448,25.783,156600.0
2006-02-15 09:50:00,33.59,33.64,33.49,33.55,51900.0,25.7984,25.8368,25.7216,25.7677,51900.0
2006-02-15 10:00:00,33.68,33.68,33.29,33.63,169100.0,25.8675,25.8675,25.568,25.8291,169100.0
2006-02-15 10:10:00,33.64,33.95,33.6,33.93,81000.0,25.8368,26.0749,25.8061,26.0595,81000.0
2006-02-15 10:20:00,33.94,34.55,33.94,34.53,281300.0,26.0672,26.5357,26.0672,26.5204,281300.0
2006-02-15 10:30:00,34.53,34.55,34.2,34.2,145900.0,26.5204,26.5357,26.2669,26.2669,145900.0
2006-02-15 10:40:00,34.22,34.35,34.18,34.33,65600.0,26.2823,26.3821,26.2515,26.3667,65600.0
2006-02-15 10:50:00,34.34,34.35,34.25,34.25,64500.0,26.3744,26.3821,26.3053,26.3053,64500.0
2006-02-15 11:00:00,34.26,34.27,34.08,34.08,74500.0,26.313,26.3207,26.1747,26.1747,74500.0
2006-02-15 11:10:00,34.08,34.2,34.01,34.11,75300.0,26.1747,26.2669,26.121,26.1978,75300.0
2006-02-15 11:20:00,34.08,34.08,33.9,33.94,80100.0,26.1747,26.1747,26.0365,26.0672,80100.0
2006-02-15 11:30:00,33.95,34.0,33.86,33.96,56800.0,26.0749,26.1133,26.0058,26.0826,56800.0
2006-02-15 11:40:00,33.95,34.03,33.93,33.96,37600.0,26.0749,26.1363,26.0595,26.0826,37600.0
2006-02-15 11:50:00,33.96,34.07,33.96,34.05,30800.0,26.0826,26.1671,26.0826,26.1517,30800.0
2006-02-15 12:00:00,34.04,34.04,33.97,34.0,27100.0,26.144,26.144,26.0903,26.1133,27100.0
2006-02-15 12:10:00,33.99,34.03,33.95,33.95,43400.0,26.1056,26.1363,26.0749,26.0749,43400.0
2006-02-15 12:20:00,33.94,33.96,33.9,33.91,33200.0,26.0672,26.0826,26.0365,26.0442,33200.0
2006-02-15 12:30:00,33.9,33.9,33.69,33.69,97200.0,26.0365,26.0365,25.8752,25.8752,97200.0
2006-02-15 12:40:00,33.7,33.77,33.66,33.77,159500.0,25.8829,25.9366,25.8522,25.9366,159500.0
2006-02-15 12:50:00,33.72,33.9,33.7,33.87,58100.0,25.8982,26.0365,25.8829,26.0134,58100.0
2006-02-15 13:00:00,33.88,33.91,33.79,33.81,41700.0,26.0211,26.0442,25.952,25.9674,41700.0
2006-02-15 13:10:00,33.81,33.87,33.75,33.83,28300.0,25.9674,26.0134,25.9213,25.9827,28300.0
2006-02-15 13:20:00,33.84,33.85,33.79,33.8,22500.0,25.9904,25.9981,25.952,25.9597,22500.0
2006-02-15 13:30:00,33.79,33.82,33.79,33.82,20000.0,25.952,25.975,25.952,25.975,20000.0
2006-02-15 13:40:00,33.8,33.8,33.77,33.77,18700.0,25.9597,25.9597,25.9366,25.9366,18700.0
2006-02-15 13:50:00,33.78,33.89,33.78,33.85,53100.0,25.9443,26.0288,25.9443,25.9981,53100.0
2006-02-15 14:00:00,33.85,33.85,33.79,33.8,33400.0,25.9981,25.9981,25.952,25.9597,33400.0
2006-02-15 14:10:00,33.8,33.82,33.77,33.81,45700.0,25.9597,25.975,25.9366,25.9674,45700.0
2006-02-15 14:20:00,33.81,33.88,33.79,33.87,64800.0,25.9674,26.0211,25.952,26.0134,64800.0
2006-02-15 14:30:00,33.88,33.9,33.82,33.84,55700.0,26.0211,26.0365,25.975,25.9904,55700.0
2006-02-15 14:40:00,33.84,33.86,33.8,33.84,42500.0,25.9904,26.0058,25.9597,25.9904,42500.0
2006-02-15 14:50:00,33.84,33.86,33.82,33.86,53000.0,25.9904,26.0058,25.975,26.0058,53000.0
2006-02-15 15:00:00,33.85,33.88,33.82,33.86,58400.0,25.9981,26.0211,25.975,26.0058,58400.0
2006-02-15 15:10:00,33.86,33.86,33.82,33.85,36500.0,26.0058,26.0058,25.975,25.9981,36500.0
2006-02-15 15:20:00,33.83,33.89,33.83,33.88,50400.0,25.9827,26.0288,25.9827,26.0211,50400.0
2006-02-15 15:30:00,33.88,33.94,33.87,33.93,55300.0,26.0211,26.0672,26.0134,26.0595,55300.0
2006-02-15 15:40:00,33.93,33.95,33.89,33.9,63900.0,26.0595,26.0749,26.0288,26.0365,63900.0
2006-02-15 15:50:00,33.89,33.93,33.88,33.92,107400.0,26.0288,26.0595,26.0211,26.0518,107400.0
2006-02-16 09:30:00,34.23,35.49,34.2,35.44,450500.0,26.2899,27.2577,26.2669,27.2193,450500.0
2006-02-16 09:40:00,35.47,35.49,34.66,34.7,260200.0,27.2423,27.2577,26.6202,26.6509,260200.0
2006-02-16 09:50:00,34.74,34.77,34.54,34.61,110600.0,26.6816,26.7047,26.528,26.5818,110600.0
2006-02-16 10:00:00,34.62,34.64,34.52,34.6,110100.0,26.5895,26.6048,26.5127,26.5741,110100.0
2006-02-16 10:10:00,34.61,34.61,34.48,34.5,98300.0,26.5818,26.5818,26.482,26.4973,98300.0
2006-02-16 10:20:00,34.45,34.65,34.45,34.63,61900.0,26.4589,26.6125,26.4589,26.5972,61900.0
2006-02-16 10:30:00,34.65,34.71,34.51,34.52,77600.0,26.6125,26.6586,26.505,26.5127,77600.0
2006-02-16 10:40:00,34.51,34.57,34.48,34.55,66200.0,26.505,26.5511,26.482,26.5357,66200.0
2006-02-16 10:50:00,34.55,34.61,34.49,34.52,43800.0,26.5357,26.5818,26.4896,26.5127,43800.0
2006-02-16 11:00:00,34.51,34.55,34.49,34.49,72200.0,26.505,26.5357,26.4896,26.4896,72200.0
2006-02-16 11:10:00,34.48,34.48,34.27,34.29,67900.0,26.482,26.482,26.3207,26.336,67900.0
2006-02-16 11:20:00,34.29,34.31,34.11,34.29,71100.0,26.336,26.3514,26.1978,26.336,71100.0
2006-02-16 11:30:00,34.27,34.51,34.24,34.43,70100.0,26.3207,26.505,26.2976,26.4435,70100.0
2006-02-16 11:40:00,34.43,34.46,34.39,34.44,40900.0,26.4435,26.4666,26.4128,26.4512,40900.0
2006-02-16 11:50:00,34.44,34.45,34.42,34.42,13800.0,26.4512,26.4589,26.4359,26.4359,13800.0
2006-02-16 12:00:00,34.39,34.47,34.39,34.45,30200.0,26.4128,26.4743,26.4128,26.4589,30200.0
2006-02-16 12:10:00,34.45,34.62,34.45,34.59,46600.0,26.4589,26.5895,26.4589,26.5664,46600.0
2006-02-16 12:20:00,34.6,34.65,34.57,34.65,42000.0,26.5741,26.6125,26.5511,26.6125,42000.0
2006-02-16 12:30:00,34.66,34.68,34.55,34.67,42500.0,26.6202,26.6356,26.5357,26.6279,42500.0
2006-02-16 12:40:00,34.66,34.69,34.6,34.68,23800.0,26.6202,26.6432,26.5741,26.6356,23800.0
2006-02-16 12:50:00,34.67,34.68,34.6,34.64,14100.0,26.6279,26.6356,26.5741,26.6048,14100.0
2006-02-16 13:00:00,34.64,34.67,34.58,34.58,26400.0,26.6048,26.6279,26.5588,26.5588,26400.0
2006-02-16 13:10:00,34.58,34.63,34.54,34.63,23500.0,26.5588,26.5972,26.528,26.5972,23500.0
2006-02-16 13:20:00,34.63,34.64,34.58,34.61,31800.0,26.5972,26.6048,26.5588,26.5818,31800.0
2006-02-16 13:30:00,34.63,34.67,34.57,34.65,34600.0,26.5972,26.6279,26.5511,26.6125,34600.0
2006-02-16 13:40:00,34.65,34.65,34.53,34.58,26700.0,26.6125,26.6125,26.5204,26.5588,26700.0
2006-02-16 13:50:00,34.57,34.6,34.49,34.57,57700.0,26.5511,26.5741,26.4896,26.5511,57700.0
2006-02-16 14:00:00,34.6,34.7,34.6,34.68,61600.0,26.5741,26.6509,26.5741,26.6356,61600.0
2006-02-16 14:10:00,34.68,34.69,34.63,34.66,33700.0,26.6356,26.6432,26.5972,26.6202,33700.0
2006-02-16 14:20:00,34.66,34.69,34.59,34.63,35000.0,26.6202,26.6432,26.5664,26.5972,35000.0
2006-02-16 14:30:00,34.63,34.68,34.61,34.66,37400.0,26.5972,26.6356,26.5818,26.6202,37400.0
2006-02-16 14:40:00,34.64,34.74,34.63,34.74,39600.0,26.6048,26.6816,26.5972,26.6816,39600.0
2006-02-16 14:50:00,34.74,34.82,34.73,34.79,90200.0,26.6816,26.7431,26.674,26.72,90200.0
2006-02-16 15:00:00,34.79,34.85,34.77,34.82,83200.0,26.72,26.7661,26.7047,26.7431,83200.0
2006-02-16 15:10:00,34.82,34.83,34.76,34.78,76500.0,26.7431,26.7508,26.697,26.7124,76500.0
2006-02-16 15:20:00,34.78,34.82,34.76,34.76,58400.0,26.7124,26.7431,26.697,26.697,58400.0
2006-02-16 15:30:00,34.76,34.92,34.76,34.89,87300.0,26.697,26.8199,26.697,26.7968,87300.0
2006-02-16 15:40:00,34.89,35.09,34.88,35.08,160000.0,26.7968,26.9505,26.7892,26.9428,160000.0
2006-02-16 15:50:00,35.09,35.1,35.02,35.02,203400.0,26.9505,26.9581,26.8967,26.8967,203400.0
2006-02-17 09:30:00,35.03,35.31,34.87,34.88,228300.0,26.9044,27.1194,26.7815,26.7892,228300.0
2006-02-17 09:40:00,34.87,35.0,34.82,34.84,109500.0,26.7815,26.8813,26.7431,26.7584,109500.0
2006-02-17 09:50:00,34.84,34.99,34.79,34.98,83000.0,26.7584,26.8736,26.72,26.866,83000.0
2006-02-17 10:00:00,34.91,34.92,34.77,34.78,70900.0,26.8122,26.8199,26.7047,26.7124,70900.0
2006-02-17 10:10:00,34.76,34.81,34.71,34.81,57700.0,26.697,26.7354,26.6586,26.7354,57700.0
2006-02-17 10:20:00,34.83,34.83,34.7,34.78,66200.0,26.7508,26.7508,26.6509,26.7124,66200.0
2006-02-17 10:30:00,34.76,34.85,34.7,34.82,61800.0,26.697,26.7661,26.6509,26.7431,61800.0
2006-02-17 10:40:00,34.82,34.87,34.7,34.71,66500.0,26.7431,26.7815,26.6509,26.6586,66500.0
2006-02-17 10:50:00,34.71,34.73,34.66,34.72,35200.0,26.6586,26.674,26.6202,26.6663,35200.0
2006-02-17 11:00:00,34.72,34.73,34.6,34.65,38900.0,26.6663,26.674,26.5741,26.6125,38900.0
2006-02-17 11:10:00,34.64,34.65,34.55,34.58,41900.0,26.6048,26.6125,26.5357,26.5588,41900.0
2006-02-17 11:20:00,34.57,34.58,34.52,34.53,33100.0,26.5511,26.5588,26.5127,26.5204,33100.0
2006-02-17 11:30:00,34.52,34.53,34.48,34.49,52100.0,26.5127,26.5204,26.482,26.4896,52100.0
2006-02-17 11:40:00,34.48,34.56,34.48,34.55,31500.0,26.482,26.5434,26.482,26.5357,31500.0
2006-02-17 11:50:00,34.54,34.54,34.52,34.53,20700.0,26.528,26.528,26.5127,26.5204,20700.0
2006-02-17 12:00:00,34.54,34.66,34.53,34.66,24900.0,26.528,26.6202,26.5204,26.6202,24900.0
2006-02-17 12:10:00,34.66,34.71,34.65,34.67,48400.0,26.6202,26.6586,26.6125,26.6279,48400.0
2006-02-17 12:20:00,34.66,34.68,34.63,34.63,18800.0,26.6202,26.6356,26.5972,26.5972,18800.0
2006-02-17 12:30:00,34.63,34.65,34.63,34.65,25300.0,26.5972,26.6125,26.5972,26.6125,25300.0
2006-02-17 12:40:00,34.64,34.72,34.63,34.7,27500.0,26.6048,26.6663,26.5972,26.6509,27500.0
2006-02-17 12:50:00,34.71,34.71,34.67,34.69,14500.0,26.6586,26.6586,26.6279,26.6432,14500.0
2006-02-17 13:00:00,34.69,34.74,34.68,34.72,18300.0,26.6432,26.6816,26.6356,26.6663,18300.0
2006-02-17 13:10:00,34.73,34.73,34.67,34.67,8500.0,26.674,26.674,26.6279,26.6279,8500.0
2006-02-17 13:20:00,34.66,34.66,34.65,34.65,12500.0,26.6202,26.6202,26.6125,26.6125,12500.0
2006-02-17 13:30:00,34.66,34.72,34.65,34.72,30500.0,26.6202,26.6663,26.6125,26.6663,30500.0
2006-02-17 13:40:00,34.71,34.75,34.69,34.69,12800.0,26.6586,26.6893,26.6432,26.6432,12800.0
2006-02-17 13:50:00,34.69,34.69,34.65,34.68,12100.0,26.6432,26.6432,26.6125,26.6356,12100.0
2006-02-17 14:00:00,34.68,34.68,34.65,34.65,12600.0,26.6356,26.6356,26.6125,26.6125,12600.0
2006-02-17 14:10:00,34.65,34.66,34.65,34.66,9300.0,26.6125,26.6202,26.6125,26.6202,9300.0
2006-02-17 14:20:00,34.66,34.67,34.64,34.66,28400.0,26.6202,26.6279,26.6048,26.6202,28400.0
2006-02-17 14:30:00,34.67,34.69,34.66,34.68,21500.0,26.6279,26.6432,26.6202,26.6356,21500.0
2006-02-17 14:40:00,34.68,34.75,34.68,34.73,17400.0,26.6356,26.6893,26.6356,26.674,17400.0
2006-02-17 14:50:00,34.74,34.76,34.73,34.75,14500.0,26.6816,26.697,26.674,26.6893,14500.0
2006-02-17 15:00:00,34.75,34.76,34.71,34.72,18900.0,26.6893,26.697,26.6586,26.6663,18900.0
2006-02-17 15:10:00,34.72,34.72,34.64,34.65,41300.0,26.6663,26.6663,26.6048,26.6125,41300.0
2006-02-17 15:20:00,34.64,34.65,34.55,34.64,141200.0,26.6048,26.6125,26.5357,26.6048,141200.0
2006-02-17 15:30:00,34.63,34.63,34.58,34.6,63300.0,26.5972,26.5972,26.5588,26.5741,63300.0
2006-02-17 15:40:00,34.59,34.6,34.58,34.59,80700.0,26.5664,26.5741,26.5588,26.5664,80700.0
2006-02-17 15:50:00,34.58,34.59,34.4,34.5,127800.0,26.5588,26.5664,26.4205,26.4973,127800.0
2006-02-21 09:30:00,34.64,34.9,34.55,34.78,161600.0,26.6048,26.8045,26.5357,26.7124,161600.0
2006-02-21 09:40:00,34.78,34.87,34.52,34.58,118500.0,26.7124,26.7815,26.5127,26.5588,118500.0
2006-02-21 09:50:00,34.58,34.58,34.31,34.35,90800.0,26.5588,26.5588,26.3514,26.3821,90800.0
2006-02-21 10:00:00,34.35,34.6,34.3,34.51,79500.0,26.3821,26.5741,26.3437,26.505,79500.0
2006-02-21 10:10:00,34.49,34.5,34.23,34.29,39400.0,26.4896,26.4973,26.2899,26.336,39400.0
2006-02-21 10:20:00,34.29,34.29,34.1,34.19,69500.0,26.336,26.336,26.1901,26.2592,69500.0
2006-02-21 10:30:00,34.19,34.33,34.09,34.3,181300.0,26.2592,26.3667,26.1824,26.3437,181300.0
2006-02-21 10:40:00,34.31,34.38,34.26,34.3,37300.0,26.3514,26.4051,26.313,26.3437,37300.0
2006-02-21 10:50:00,34.28,34.28,34.16,34.17,21900.0,26.3283,26.3283,26.2362,26.2439,21900.0
2006-02-21 11:00:00,34.17,34.27,34.17,34.2,37000.0,26.2439,26.3207,26.2439,26.2669,37000.0
2006-02-21 11:10:00,34.2,34.26,34.16,34.17,28600.0,26.2669,26.313,26.2362,26.2439,28600.0
2006-02-21 11:20:00,34.18,34.3,34.16,34.3,51000.0,26.2515,26.3437,26.2362,26.3437,51000.0
2006-02-21 11:30:00,34.31,34.88,34.27,34.88,135500.0,26.3514,26.7892,26.3207,26.7892,135500.0
2006-02-21 11:40:00,34.89,34.99,34.73,34.73,178700.0,26.7968,26.8736,26.674,26.674,178700.0
2006-02-21 11:50:00,34.75,34.9,34.35,34.39,110200.0,26.6893,26.8045,26.3821,26.4128,110200.0
2006-02-21 12:00:00,34.38,34.51,34.3,34.51,49600.0,26.4051,26.505,26.3437,26.505,49600.0
2006-02-21 12:10:00,34.48,34.53,34.4,34.42,27600.0,26.482,26.5204,26.4205,26.4359,27600.0
2006-02-21 12:20:00,34.4,34.45,34.35,34.35,64400.0,26.4205,26.4589,26.3821,26.3821,64400.0
2006-02-21 12:30:00,34.35,34.51,34.35,34.51,53400.0,26.3821,26.505,26.3821,26.505,53400.0
2006-02-21 12:40:00,34.52,34.59,34.51,34.59,28600.0,26.5127,26.5664,26.505,26.5664,28600.0
2006-02-21 12:50:00,34.61,34.68,34.54,34.56,29700.0,26.5818,26.6356,26.528,26.5434,29700.0
2006-02-21 13:00:00,34.55,34.67,34.51,34.67,26100.0,26.5357,26.6279,26.505,26.6279,26100.0
2006-02-21 13:10:00,34.68,34.7,34.65,34.69,19200.0,26.6356,26.6509,26.6125,26.6432,19200.0
2006-02-21 13:20:00,34.7,34.71,34.64,34.68,26100.0,26.6509,26.6586,26.6048,26.6356,26100.0
2006-02-21 13:30:00,34.67,34.7,34.66,34.69,27700.0,26.6279,26.6509,26.6202,26.6432,27700.0
2006-02-21 13:40:00,34.7,34.75,34.68,34.75,45400.0,26.6509,26.6893,26.6356,26.6893,45400.0
2006-02-21 13:50:00,34.78,34.82,34.7,34.73,26300.0,26.7124,26.7431,26.6509,26.674,26300.0
2006-02-21 14:00:00,34.71,34.83,34.69,34.82,75300.0,26.6586,26.7508,26.6432,26.7431,75300.0
2006-02-21 14:10:00,34.82,34.84,34.74,34.75,29800.0,26.7431,26.7584,26.6816,26.6893,29800.0
2006-02-21 14:20:00,34.75,34.83,34.71,34.75,46800.0,26.6893,26.7508,26.6586,26.6893,46800.0
2006-02-21 14:30:00,34.75,34.84,34.74,34.82,52500.0,26.6893,26.7584,26.6816,26.7431,52500.0
2006-02-21 14:40:00,34.82,34.84,34.78,34.84,60500.0,26.7431,26.7584,26.7124,26.7584,60500.0
2006-02-21 14:50:00,34.85,34.88,34.81,34.85,89300.0,26.7661,26.7892,26.7354,26.7661,89300.0
2006-02-21 15:00:00,34.85,34.93,34.85,34.92,72400.0,26.7661,26.8276,26.7661,26.8199,72400.0
2006-02-21 15:10:00,34.92,34.97,34.92,34.94,71600.0,26.8199,26.8583,26.8199,26.8352,71600.0
2006-02-21 15:20:00,34.94,35.18,34.94,35.14,101900.0,26.8352,27.0196,26.8352,26.9889,101900.0
2006-02-21 15:30:00,35.14,35.19,35.04,35.1,125200.0,26.9889,27.0273,26.9121,26.9581,125200.0
2006-02-21 15:40:00,35.11,35.14,35.06,35.07,83000.0,26.9658,26.9889,26.9274,26.9351,83000.0
2006-02-21 15:50:00,35.07,35.07,35.01,35.02,126300.0,26.9351,26.9351,26.889,26.8967,126300.0
2006-02-22 09:30:00,35.15,35.27,35.0,35.25,88100.0,26.9965,27.0887,26.8813,27.0733,88100.0
2006-02-22 09:40:00,35.26,35.4,35.19,35.28,113700.0,27.081,27.1885,27.0273,27.0964,113700.0
2006-02-22 09:50:00,35.28,35.37,35.06,35.27,57900.0,27.0964,27.1655,26.9274,27.0887,57900.0
2006-02-22 10:00:00,35.26,35.41,35.18,35.37,76000.0,27.081,27.1962,27.0196,27.1655,76000.0
2006-02-22 10:10:00,35.36,35.44,35.34,35.39,84000.0,27.1578,27.2193,27.1425,27.1809,84000.0
2006-02-22 10:20:00,35.39,35.43,35.34,35.43,60400.0,27.1809,27.2116,27.1425,27.2116,60400.0
2006-02-22 10:30:00,35.42,35.47,35.36,35.45,39500.0,27.2039,27.2423,27.1578,27.2269,39500.0
2006-02-22 10:40:00,35.49,35.71,35.45,35.68,103900.0,27.2577,27.4266,27.2269,27.4036,103900.0
2006-02-22 10:50:00,35.71,35.88,35.68,35.86,115000.0,27.4266,27.5572,27.4036,27.5418,115000.0
2006-02-22 11:00:00,35.89,35.96,35.87,35.95,107500.0,27.5649,27.6186,27.5495,27.611,107500.0
2006-02-22 11:10:00,35.95,36.15,35.95,36.07,112700.0,27.611,27.7646,27.611,27.7031,112700.0
2006-02-22 11:20:00,36.05,36.41,36.05,36.36,108800.0,27.6878,27.9643,27.6878,27.9259,108800.0
2006-02-22 11:30:00,36.36,36.44,36.17,36.17,114300.0,27.9259,27.9873,27.7799,27.7799,114300.0
2006-02-22 11:40:00,36.17,36.44,36.15,36.43,92700.0,27.7799,27.9873,27.7646,27.9796,92700.0
2006-02-22 11:50:00,36.43,36.91,36.38,36.55,327700.0,27.9796,28.3483,27.9412,28.0718,327700.0
2006-02-22 12:00:00,36.54,36.75,36.38,36.47,100200.0,28.0641,28.2254,27.9412,28.0103,100200.0
2006-02-22 12:10:00,36.47,36.54,36.38,36.52,61700.0,28.0103,28.0641,27.9412,28.0487,61700.0
2006-02-22 12:20:00,36.53,36.53,36.45,36.48,38200.0,28.0564,28.0564,27.995,28.018,38200.0
2006-02-22 12:30:00,36.47,36.54,36.45,36.47,39500.0,28.0103,28.0641,27.995,28.0103,39500.0
2006-02-22 12:40:00,36.47,36.52,36.41,36.47,42300.0,28.0103,28.0487,27.9643,28.0103,42300.0
2006-02-22 12:50:00,36.47,36.49,36.44,36.44,38100.0,28.0103,28.0257,27.9873,27.9873,38100.0
2006-02-22 13:00:00,36.45,36.54,36.45,36.5,105500.0,27.995,28.0641,27.995,28.0334,105500.0
2006-02-22 13:10:00,36.5,36.58,36.48,36.57,36400.0,28.0334,28.0948,28.018,28.0871,36400.0
2006-02-22 13:20:00,36.57,36.72,36.55,36.72,72900.0,28.0871,28.2024,28.0718,28.2024,72900.0
2006-02-22 13:30:00,36.71,36.77,36.63,36.77,76800.0,28.1947,28.2408,28.1332,28.2408,76800.0
2006-02-22 13:40:00,36.82,36.84,36.61,36.63,158500.0,28.2792,28.2945,28.1179,28.1332,158500.0
2006-02-22 13:50:00,36.63,36.84,36.63,36.77,80500.0,28.1332,28.2945,28.1332,28.2408,80500.0
2006-02-22 14:00:00,36.74,36.84,36.74,36.83,61800.0,28.2177,28.2945,28.2177,28.2868,61800.0
2006-02-22 14:10:00,36.84,36.99,36.83,36.92,72000.0,28.2945,28.4097,28.2868,28.356,72000.0
2006-02-22 14:20:00,36.93,37.1,36.82,36.83,81800.0,28.3636,28.4942,28.2792,28.2868,81800.0
2006-02-22 14:30:00,36.83,36.86,36.76,36.79,43600.0,28.2868,28.3099,28.2331,28.2561,43600.0
2006-02-22 14:40:00,36.79,36.89,36.77,36.79,60800.0,28.2561,28.3329,28.2408,28.2561,60800.0
2006-02-22 14:50:00,36.79,36.92,36.79,36.87,42200.0,28.2561,28.356,28.2561,28.3176,42200.0
2006-02-22 15:00:00,36.87,36.89,36.75,36.76,63400.0,28.3176,28.3329,28.2254,28.2331,63400.0
2006-02-22 15:10:00,36.76,36.78,36.68,36.71,86200.0,28.2331,28.2484,28.1716,28.1947,86200.0
2006-02-22 15:20:00,36.71,36.77,36.7,36.74,82800.0,28.1947,28.2408,28.187,28.2177,82800.0
2006-02-22 15:30:00,36.74,36.83,36.74,36.82,95700.0,28.2177,28.2868,28.2177,28.2792,95700.0
2006-02-22 15:40:00,36.83,36.83,36.74,36.74,58800.0,28.2868,28.2868,28.2177,28.2177,58800.0
2006-02-22 15:50:00,36.74,36.75,36.66,36.68,167400.0,28.2177,28.2254,28.1563,28.1716,167400.0
2006-02-23 09:30:00,37.0,37.0,36.26,36.32,89400.0,28.4174,28.4174,27.8491,27.8951,89400.0
2006-02-23 09:40:00,36.32,36.35,36.13,36.21,106200.0,27.8951,27.9182,27.7492,27.8107,106200.0
2006-02-23 09:50:00,36.27,36.46,36.25,36.45,80500.0,27.8567,28.0027,27.8414,27.995,80500.0
2006-02-23 10:00:00,36.45,36.45,36.15,36.21,91500.0,27.995,27.995,27.7646,27.8107,91500.0
2006-02-23 10:10:00,36.2,36.26,36.06,36.11,64400.0,27.803,27.8491,27.6955,27.7339,64400.0
2006-02-23 10:20:00,36.11,36.2,36.08,36.12,44100.0,27.7339,27.803,27.7108,27.7415,44100.0
2006-02-23 10:30:00,36.11,36.2,36.06,36.19,36500.0,27.7339,27.803,27.6955,27.7953,36500.0
2006-02-23 10:40:00,36.18,36.22,36.12,36.22,45900.0,27.7876,27.8183,27.7415,27.8183,45900.0
2006-02-23 10:50:00,36.22,36.26,36.07,36.09,52400.0,27.8183,27.8491,27.7031,27.7185,52400.0
2006-02-23 11:00:00,36.12,36.17,36.12,36.17,29700.0,27.7415,27.7799,27.7415,27.7799,29700.0
2006-02-23 11:10:00,36.16,36.23,36.15,36.21,60100.0,27.7723,27.826,27.7646,27.8107,60100.0
2006-02-23 11:20:00,36.21,36.43,36.21,36.33,105200.0,27.8107,27.9796,27.8107,27.9028,105200.0
2006-02-23 11:30:00,36.33,36.33,36.22,36.24,84900.0,27.9028,27.9028,27.8183,27.8337,84900.0
2006-02-23 11:40:00,36.23,36.3,36.23,36.29,56400.0,27.826,27.8798,27.826,27.8721,56400.0
2006-02-23 11:50:00,36.29,36.37,36.29,36.36,16700.0,27.8721,27.9335,27.8721,27.9259,16700.0
2006-02-23 12:00:00,36.36,36.36,36.29,36.34,18900.0,27.9259,27.9259,27.8721,27.9105,18900.0
2006-02-23 12:10:00,36.35,36.38,36.27,36.3,34800.0,27.9182,27.9412,27.8567,27.8798,34800.0
2006-02-23 12:20:00,36.31,36.47,36.31,36.46,24400.0,27.8875,28.0103,27.8875,28.0027,24400.0
2006-02-23 12:30:00,36.46,36.53,36.4,36.43,31300.0,28.0027,28.0564,27.9566,27.9796,31300.0
2006-02-23 12:40:00,36.41,36.48,36.41,36.47,23400.0,27.9643,28.018,27.9643,28.0103,23400.0
2006-02-23 12:50:00,36.45,36.67,36.45,36.66,27600.0,27.995,28.164,27.995,28.1563,27600.0
2006-02-23 13:00:00,36.67,36.69,36.59,36.63,21300.0,28.164,28.1793,28.1025,28.1332,21300.0
2006-02-23 13:10:00,36.64,36.68,36.63,36.65,14900.0,28.1409,28.1716,28.1332,28.1486,14900.0
2006-02-23 13:20:00,36.65,36.7,36.61,36.7,27400.0,28.1486,28.187,28.1179,28.187,27400.0
2006-02-23 13:30:00,36.7,36.77,36.69,36.71,25800.0,28.187,28.2408,28.1793,28.1947,25800.0
2006-02-23 13:40:00,36.71,36.72,36.65,36.69,15600.0,28.1947,28.2024,28.1486,28.1793,15600.0
2006-02-23 13:50:00,36.7,36.7,36.6,36.65,11500.0,28.187,28.187,28.1102,28.1486,11500.0
2006-02-23 14:00:00,36.66,36.7,36.6,36.6,15000.0,28.1563,28.187,28.1102,28.1102,15000.0
2006-02-23 14:10:00,36.57,36.58,36.51,36.51,11600.0,28.0871,28.0948,28.0411,28.0411,11600.0
2006-02-23 14:20:00,36.51,36.51,36.43,36.46,26300.0,28.0411,28.0411,27.9796,28.0027,26300.0
2006-02-23 14:30:00,36.46,36.47,36.44,36.47,29800.0,28.0027,28.0103,27.9873,28.0103,29800.0
2006-02-23 14:40:00,36.47,36.59,36.47,36.56,19300.0,28.0103,28.1025,28.0103,28.0795,19300.0
2006-02-23 14:50:00,36.56,36.57,36.47,36.53,27600.0,28.0795,28.0871,28.0103,28.0564,27600.0
2006-02-23 15:00:00,36.55,36.57,36.45,36.47,23400.0,28.0718,28.0871,27.995,28.0103,23400.0
2006-02-23 15:10:00,36.47,36.47,36.4,36.45,23100.0,28.0103,28.0103,27.9566,27.995,23100.0
2006-02-23 15:20:00,36.45,36.51,36.43,36.43,18600.0,27.995,28.0411,27.9796,27.9796,18600.0
2006-02-23 15:30:00,36.44,36.45,36.34,36.36,27900.0,27.9873,27.995,27.9105,27.9259,27900.0
2006-02-23 15:40:00,36.35,36.35,36.26,36.28,36600.0,27.9182,27.9182,27.8491,27.8644,36600.0
2006-02-23 15:50:00,36.27,36.28,36.19,36.19,83900.0,27.8567,27.8644,27.7953,27.7953,83900.0
2006-02-24 09:30:00,36.2,36.24,36.09,36.09,56000.0,27.803,27.8337,27.7185,27.7185,56000.0
2006-02-24 09:40:00,36.05,36.19,36.02,36.16,41300.0,27.6878,27.7953,27.6647,27.7723,41300.0
2006-02-24 09:50:00,36.15,36.17,36.04,36.06,31900.0,27.7646,27.7799,27.6801,27.6955,31900.0
2006-02-24 10:00:00,36.06,36.07,36.01,36.07,68800.0,27.6955,27.7031,27.657,27.7031,68800.0
2006-02-24 10:10:00,36.08,36.11,35.9,35.9,47600.0,27.7108,27.7339,27.5726,27.5726,47600.0
2006-02-24 10:20:00,35.91,36.02,35.84,35.97,56500.0,27.5802,27.6647,27.5265,27.6263,56500.0
2006-02-24 10:30:00,35.96,35.97,35.84,35.85,30700.0,27.6186,27.6263,27.5265,27.5342,30700.0
2006-02-24 10:40:00,35.83,35.95,35.82,35.91,42400.0,27.5188,27.611,27.5111,27.5802,42400.0
2006-02-24 10:50:00,35.89,35.93,35.81,35.85,21900.0,27.5649,27.5956,27.5034,27.5342,21900.0
2006-02-24 11:00:00,35.85,35.92,35.85,35.91,23600.0,27.5342,27.5879,27.5342,27.5802,23600.0
2006-02-24 11:10:00,35.92,36.01,35.92,36.0,15800.0,27.5879,27.657,27.5879,27.6494,15800.0
2006-02-24 11:20:00,36.0,36.11,36.0,36.07,18200.0,27.6494,27.7339,27.6494,27.7031,18200.0
2006-02-24 11:30:00,36.08,36.1,36.02,36.1,16300.0,27.7108,27.7262,27.6647,27.7262,16300.0
2006-02-24 11:40:00,36.09,36.1,35.92,35.95,13400.0,27.7185,27.7262,27.5879,27.611,13400.0
2006-02-24 11:50:00,35.95,35.99,35.93,35.97,10800.0,27.611,27.6417,27.5956,27.6263,10800.0
2006-02-24 12:00:00,35.96,35.99,35.96,35.97,11200.0,27.6186,27.6417,27.6186,27.6263,11200.0
2006-02-24 12:10:00,35.97,35.97,35.92,35.94,9200.0,27.6263,27.6263,27.5879,27.6033,9200.0
2006-02-24 12:20:00,35.94,35.96,35.94,35.96,12600.0,27.6033,27.6186,27.6033,27.6186,12600.0
2006-02-24 12:30:00,35.95,36.02,35.94,36.02,15500.0,27.611,27.6647,27.6033,27.6647,15500.0
2006-02-24 12:40:00,36.02,36.13,36.0,36.09,25200.0,27.6647,27.7492,27.6494,27.7185,25200.0
2006-02-24 12:50:00,36.08,36.1,36.03,36.1,12500.0,27.7108,27.7262,27.6724,27.7262,12500.0
2006-02-24 13:00:00,36.1,36.1,35.99,36.03,17300.0,27.7262,27.7262,27.6417,27.6724,17300.0
2006-02-24 13:10:00,36.02,36.02,35.95,36.0,11200.0,27.6647,27.6647,27.611,27.6494,11200.0
2006-02-24 13:20:00,36.0,36.01,35.94,35.98,12900.0,27.6494,27.657,27.6033,27.634,12900.0
2006-02-24 13:30:00,35.99,36.0,35.93,35.98,7500.0,27.6417,27.6494,27.5956,27.634,7500.0
2006-02-24 13:40:00,35.98,35.98,35.9,35.97,13700.0,27.634,27.634,27.5726,27.6263,13700.0
2006-02-24 13:50:00,35.95,35.97,35.91,35.92,3800.0,27.611,27.6263,27.5802,27.5879,3800.0
2006-02-24 14:00:00,35.92,36.01,35.91,36.01,17000.0,27.5879,27.657,27.5802,27.657,17000.0
2006-02-24 14:10:00,36.0,36.08,36.0,36.06,18100.0,27.6494,27.7108,27.6494,27.6955,18100.0
2006-02-24 14:20:00,36.06,36.09,36.06,36.08,17700.0,27.6955,27.7185,27.6955,27.7108,17700.0
2006-02-24 14:30:00,36.07,36.08,36.02,36.08,31900.0,27.7031,27.7108,27.6647,27.7108,31900.0
2006-02-24 14:40:00,36.08,36.08,36.0,36.0,19000.0,27.7108,27.7108,27.6494,27.6494,19000.0
2006-02-24 14:50:00,36.0,36.04,35.97,36.02,39100.0,27.6494,27.6801,27.6263,27.6647,39100.0
2006-02-24 15:00:00,36.03,36.06,36.0,36.02,28200.0,27.6724,27.6955,27.6494,27.6647,28200.0
2006-02-24 15:10:00,36.02,36.06,36.02,36.03,25400.0,27.6647,27.6955,27.6647,27.6724,25400.0
2006-02-24 15:20:00,36.03,36.03,35.95,36.02,34500.0,27.6724,27.6724,27.611,27.6647,34500.0
2006-02-24 15:30:00,36.01,36.01,35.93,35.95,35300.0,27.657,27.657,27.5956,27.611,35300.0
2006-02-24 15:40:00,35.95,36.1,35.94,36.1,69000.0,27.611,27.7262,27.6033,27.7262,69000.0
2006-02-24 15:50:00,36.12,36.17,36.09,36.09,97100.0,27.7415,27.7799,27.7185,27.7185,97100.0
2006-02-27 09:30:00,35.78,35.8,35.37,35.71,109500.0,27.4804,27.4958,27.1655,27.4266,109500.0
2006-02-27 09:40:00,35.72,35.86,35.58,35.78,41400.0,27.4343,27.5418,27.3268,27.4804,41400.0
2006-02-27 09:50:00,35.73,35.74,35.45,35.45,33700.0,27.442,27.4497,27.2269,27.2269,33700.0
2006-02-27 10:00:00,35.44,35.45,35.12,35.3,116100.0,27.2193,27.2269,26.9735,27.1117,116100.0
2006-02-27 10:10:00,35.31,35.35,35.1,35.11,85700.0,27.1194,27.1501,26.9581,26.9658,85700.0
2006-02-27 10:20:00,35.05,35.17,35.0,35.06,108300.0,26.9197,27.0119,26.8813,26.9274,108300.0
2006-02-27 10:30:00,35.05,35.37,35.05,35.37,48400.0,26.9197,27.1655,26.9197,27.1655,48400.0
2006-02-27 10:40:00,35.37,35.57,35.35,35.46,67300.0,27.1655,27.3191,27.1501,27.2346,67300.0
2006-02-27 10:50:00,35.43,35.48,35.35,35.46,45800.0,27.2116,27.25,27.1501,27.2346,45800.0
2006-02-27 11:00:00,35.44,35.45,35.28,35.4,45900.0,27.2193,27.2269,27.0964,27.1885,45900.0
2006-02-27 11:10:00,35.38,35.68,35.38,35.63,50600.0,27.1732,27.4036,27.1732,27.3652,50600.0
2006-02-27 11:20:00,35.63,35.9,35.63,35.84,78800.0,27.3652,27.5726,27.3652,27.5265,78800.0
2006-02-27 11:30:00,35.84,35.94,35.74,35.8,56300.0,27.5265,27.6033,27.4497,27.4958,56300.0
2006-02-27 11:40:00,35.8,35.9,35.59,35.59,34700.0,27.4958,27.5726,27.3345,27.3345,34700.0
2006-02-27 11:50:00,35.59,35.68,35.59,35.61,49400.0,27.3345,27.4036,27.3345,27.3498,49400.0
2006-02-27 12:00:00,35.61,35.73,35.57,35.73,33500.0,27.3498,27.442,27.3191,27.442,33500.0
2006-02-27 12:10:00,35.74,35.74,35.67,35.7,28300.0,27.4497,27.4497,27.3959,27.419,28300.0
2006-02-27 12:20:00,35.68,35.69,35.52,35.67,28500.0,27.4036,27.4113,27.2807,27.3959,28500.0
2006-02-27 12:30:00,35.66,35.68,35.63,35.68,16300.0,27.3882,27.4036,27.3652,27.4036,16300.0
2006-02-27 12:40:00,35.66,35.67,35.51,35.53,50300.0,27.3882,27.3959,27.273,27.2884,50300.0
2006-02-27 12:50:00,35.53,35.54,35.43,35.52,37400.0,27.2884,27.2961,27.2116,27.2807,37400.0
2006-02-27 13:00:00,35.5,35.57,35.48,35.49,28600.0,27.2653,27.3191,27.25,27.2577,28600.0
2006-02-27 13:10:00,35.47,35.48,35.39,35.41,37800.0,27.2423,27.25,27.1809,27.1962,37800.0
2006-02-27 13:20:00,35.4,35.43,35.36,35.43,29700.0,27.1885,27.2116,27.1578,27.2116,29700.0
2006-02-27 13:30:00,35.41,35.57,35.41,35.57,24500.0,27.1962,27.3191,27.1962,27.3191,24500.0
2006-02-27 13:40:00,35.55,35.55,35.48,35.5,24600.0,27.3038,27.3038,27.25,27.2653,24600.0
2006-02-27 13:50:00,35.49,35.51,35.46,35.48,27300.0,27.2577,27.273,27.2346,27.25,27300.0
2006-02-27 14:00:00,35.47,35.55,35.45,35.46,53000.0,27.2423,27.3038,27.2269,27.2346,53000.0
2006-02-27 14:10:00,35.45,35.51,35.42,35.51,34600.0,27.2269,27.273,27.2039,27.273,34600.0
2006-02-27 14:20:00,35.49,35.56,35.47,35.52,23900.0,27.2577,27.3114,27.2423,27.2807,23900.0
2006-02-27 14:30:00,35.52,35.56,35.47,35.54,28600.0,27.2807,27.3114,27.2423,27.2961,28600.0
2006-02-27 14:40:00,35.53,35.61,35.47,35.53,34300.0,27.2884,27.3498,27.2423,27.2884,34300.0
2006-02-27 14:50:00,35.51,35.51,35.41,35.43,33000.0,27.273,27.273,27.1962,27.2116,33000.0
2006-02-27 15:00:00,35.42,35.47,35.37,35.38,41900.0,27.2039,27.2423,27.1655,27.1732,41900.0
2006-02-27 15:10:00,35.38,35.4,35.28,35.38,33800.0,27.1732,27.1885,27.0964,27.1732,33800.0
2006-02-27 15:20:00,35.38,35.38,35.3,35.34,40400.0,27.1732,27.1732,27.1117,27.1425,40400.0
2006-02-27 15:30:00,35.33,35.4,35.27,35.35,91800.0,27.1348,27.1885,27.0887,27.1501,91800.0
2006-02-27 15:40:00,35.35,35.4,35.28,35.31,106500.0,27.1501,27.1885,27.0964,27.1194,106500.0
2006-02-27 15:50:00,35.31,35.33,35.24,35.24,118000.0,27.1194,27.1348,27.0657,27.0657,118000.0
2006-02-28 09:30:00,35.0,35.19,34.65,35.19,98000.0,26.8813,27.0273,26.6125,27.0273,98000.0
2006-02-28 09:40:00,35.19,35.28,34.82,35.1,63400.0,27.0273,27.0964,26.7431,26.9581,63400.0
2006-02-28 09:50:00,35.06,35.12,34.88,34.92,41500.0,26.9274,26.9735,26.7892,26.8199,41500.0
2006-02-28 10:00:00,34.95,34.95,34.75,34.75,89300.0,26.8429,26.8429,26.6893,26.6893,89300.0
2006-02-28 10:10:00,34.75,34.82,34.7,34.78,58900.0,26.6893,26.7431,26.6509,26.7124,58900.0
2006-02-28 10:20:00,34.79,34.88,34.74,34.74,62400.0,26.72,26.7892,26.6816,26.6816,62400.0
2006-02-28 10:30:00,34.73,34.77,34.41,34.49,74300.0,26.674,26.7047,26.4282,26.4896,74300.0
2006-02-28 10:40:00,34.5,34.57,34.46,34.57,76600.0,26.4973,26.5511,26.4666,26.5511,76600.0
2006-02-28 10:50:00,34.57,34.64,34.38,34.38,54700.0,26.5511,26.6048,26.4051,26.4051,54700.0
2006-02-28 11:00:00,34.41,34.46,34.35,34.4,63800.0,26.4282,26.4666,26.3821,26.4205,63800.0
2006-02-28 11:10:00,34.4,34.4,34.29,34.3,64700.0,26.4205,26.4205,26.336,26.3437,64700.0
2006-02-28 11:20:00,34.3,34.35,34.28,34.34,70300.0,26.3437,26.3821,26.3283,26.3744,70300.0
2006-02-28 11:30:00,34.34,34.34,34.19,34.24,58500.0,26.3744,26.3744,26.2592,26.2976,58500.0
2006-02-28 11:40:00,34.23,34.29,34.15,34.28,63500.0,26.2899,26.336,26.2285,26.3283,63500.0
2006-02-28 11:50:00,34.28,34.33,34.2,34.3,45200.0,26.3283,26.3667,26.2669,26.3437,45200.0
2006-02-28 12:00:00,34.3,34.3,34.1,34.21,67700.0,26.3437,26.3437,26.1901,26.2746,67700.0
2006-02-28 12:10:00,34.21,34.28,34.16,34.23,53000.0,26.2746,26.3283,26.2362,26.2899,53000.0
2006-02-28 12:20:00,34.26,34.26,34.21,34.21,14500.0,26.313,26.313,26.2746,26.2746,14500.0
2006-02-28 12:30:00,34.21,34.24,34.13,34.16,31300.0,26.2746,26.2976,26.2131,26.2362,31300.0
2006-02-28 12:40:00,34.15,34.21,34.1,34.19,48600.0,26.2285,26.2746,26.1901,26.2592,48600.0
2006-02-28 12:50:00,34.19,34.24,34.15,34.23,53000.0,26.2592,26.2976,26.2285,26.2899,53000.0
2006-02-28 13:00:00,34.22,34.34,34.21,34.32,37700.0,26.2823,26.3744,26.2746,26.3591,37700.0
2006-02-28 13:10:00,34.33,34.34,34.28,34.3,40200.0,26.3667,26.3744,26.3283,26.3437,40200.0
2006-02-28 13:20:00,34.3,34.39,34.25,34.38,45100.0,26.3437,26.4128,26.3053,26.4051,45100.0
2006-02-28 13:30:00,34.38,34.53,34.38,34.46,62600.0,26.4051,26.5204,26.4051,26.4666,62600.0
2006-02-28 13:40:00,34.45,34.45,34.26,34.26,31500.0,26.4589,26.4589,26.313,26.313,31500.0
2006-02-28 13:50:00,34.26,34.35,34.2,34.23,57800.0,26.313,26.3821,26.2669,26.2899,57800.0
2006-02-28 14:00:00,34.22,34.3,34.19,34.27,33900.0,26.2823,26.3437,26.2592,26.3207,33900.0
2006-02-28 14:10:00,34.26,34.26,34.17,34.21,30700.0,26.313,26.313,26.2439,26.2746,30700.0
2006-02-28 14:20:00,34.2,34.24,34.16,34.23,36700.0,26.2669,26.2976,26.2362,26.2899,36700.0
2006-02-28 14:30:00,34.23,34.25,34.2,34.25,33200.0,26.2899,26.3053,26.2669,26.3053,33200.0
2006-02-28 14:40:00,34.25,34.31,34.23,34.24,53000.0,26.3053,26.3514,26.2899,26.2976,53000.0
2006-02-28 14:50:00,34.23,34.25,34.14,34.16,77700.0,26.2899,26.3053,26.2208,26.2362,77700.0
2006-02-28 15:00:00,34.16,34.22,34.1,34.11,55800.0,26.2362,26.2823,26.1901,26.1978,55800.0
2006-02-28 15:10:00,34.11,34.19,34.08,34.16,55300.0,26.1978,26.2592,26.1747,26.2362,55300.0
2006-02-28 15:20:00,34.16,34.18,34.05,34.16,87900.0,26.2362,26.2515,26.1517,26.2362,87900.0
2006-02-28 15:30:00,34.16,34.2,34.08,34.19,97400.0,26.2362,26.2669,26.1747,26.2592,97400.0
2006-02-28 15:40:00,34.2,34.27,34.14,34.23,119100.0,26.2669,26.3207,26.2208,26.2899,119100.0
2006-02-28 15:50:00,34.24,34.24,34.07,34.1,133500.0,26.2976,26.2976,26.1671,26.1901,133500.0
2006-03-01 09:30:00,34.25,34.31,33.87,34.05,135300.0,26.3053,26.3514,26.0134,26.1517,135300.0
2006-03-01 09:40:00,34.05,34.15,33.9,33.99,81400.0,26.1517,26.2285,26.0365,26.1056,81400.0
2006-03-01 09:50:00,33.99,34.08,33.92,34.0,52200.0,26.1056,26.1747,26.0518,26.1133,52200.0
2006-03-01 10:00:00,34.0,34.07,33.96,33.98,43300.0,26.1133,26.1671,26.0826,26.0979,43300.0
2006-03-01 10:10:00,33.96,34.07,33.86,33.9,99000.0,26.0826,26.1671,26.0058,26.0365,99000.0
2006-03-01 10:20:00,33.88,34.01,33.88,33.95,69400.0,26.0211,26.121,26.0211,26.0749,69400.0
2006-03-01 10:30:00,33.94,33.98,33.91,33.97,34300.0,26.0672,26.0979,26.0442,26.0903,34300.0
2006-03-01 10:40:00,33.97,34.02,33.92,33.99,45300.0,26.0903,26.1287,26.0518,26.1056,45300.0
2006-03-01 10:50:00,33.99,34.05,33.98,34.01,45300.0,26.1056,26.1517,26.0979,26.121,45300.0
2006-03-01 11:00:00,34.0,34.08,33.95,34.06,65600.0,26.1133,26.1747,26.0749,26.1594,65600.0
2006-03-01 11:10:00,34.05,34.05,33.9,33.96,52000.0,26.1517,26.1517,26.0365,26.0826,52000.0
2006-03-01 11:20:00,33.93,34.0,33.91,33.91,42200.0,26.0595,26.1133,26.0442,26.0442,42200.0
2006-03-01 11:30:00,33.89,34.0,33.89,33.97,36200.0,26.0288,26.1133,26.0288,26.0903,36200.0
2006-03-01 11:40:00,33.97,33.99,33.92,33.95,34400.0,26.0903,26.1056,26.0518,26.0749,34400.0
2006-03-01 11:50:00,33.96,33.97,33.92,33.96,20100.0,26.0826,26.0903,26.0518,26.0826,20100.0
2006-03-01 12:00:00,33.97,33.97,33.94,33.94,27400.0,26.0903,26.0903,26.0672,26.0672,27400.0
2006-03-01 12:10:00,33.94,33.96,33.89,33.94,27400.0,26.0672,26.0826,26.0288,26.0672,27400.0
2006-03-01 12:20:00,33.93,33.95,33.9,33.91,37600.0,26.0595,26.0749,26.0365,26.0442,37600.0
2006-03-01 12:30:00,33.91,33.91,33.62,33.7,231000.0,26.0442,26.0442,25.8214,25.8829,231000.0
2006-03-01 12:40:00,33.69,33.76,33.68,33.73,61700.0,25.8752,25.929,25.8675,25.9059,61700.0
2006-03-01 12:50:00,33.72,33.75,33.71,33.73,23600.0,25.8982,25.9213,25.8906,25.9059,23600.0
2006-03-01 13:00:00,33.73,33.77,33.69,33.74,33100.0,25.9059,25.9366,25.8752,25.9136,33100.0
2006-03-01 13:10:00,33.74,33.82,33.74,33.82,34200.0,25.9136,25.975,25.9136,25.975,34200.0
2006-03-01 13:20:00,33.79,33.86,33.77,33.86,22500.0,25.952,26.0058,25.9366,26.0058,22500.0
2006-03-01 13:30:00,33.85,33.86,33.8,33.81,14600.0,25.9981,26.0058,25.9597,25.9674,14600.0
2006-03-01 13:40:00,33.82,33.84,33.75,33.81,29800.0,25.975,25.9904,25.9213,25.9674,29800.0
2006-03-01 13:50:00,33.81,33.83,33.79,33.82,26800.0,25.9674,25.9827,25.952,25.975,26800.0
2006-03-01 14:00:00,33.81,33.89,33.81,33.88,42900.0,25.9674,26.0288,25.9674,26.0211,42900.0
2006-03-01 14:10:00,33.88,33.9,33.81,33.83,41600.0,26.0211,26.0365,25.9674,25.9827,41600.0
2006-03-01 14:20:00,33.83,33.84,33.8,33.81,43700.0,25.9827,25.9904,25.9597,25.9674,43700.0
2006-03-01 14:30:00,33.79,33.82,33.76,33.77,43100.0,25.952,25.975,25.929,25.9366,43100.0
2006-03-01 14:40:00,33.76,33.8,33.75,33.79,33500.0,25.929,25.9597,25.9213,25.952,33500.0
2006-03-01 14:50:00,33.79,33.87,33.77,33.85,70400.0,25.952,26.0134,25.9366,25.9981,70400.0
2006-03-01 15:00:00,33.84,33.87,33.84,33.87,30400.0,25.9904,26.0134,25.9904,26.0134,30400.0
2006-03-01 15:10:00,33.86,33.97,33.86,33.89,88000.0,26.0058,26.0903,26.0058,26.0288,88000.0
2006-03-01 15:20:00,33.88,33.91,33.86,33.91,43200.0,26.0211,26.0442,26.0058,26.0442,43200.0
2006-03-01 15:30:00,33.9,33.93,33.65,33.85,267700.0,26.0365,26.0595,25.8445,25.9981,267700.0
2006-03-01 15:40:00,33.84,33.85,33.81,33.84,94000.0,25.9904,25.9981,25.9674,25.9904,94000.0
2006-03-01 15:50:00,33.84,33.85,33.83,33.83,94900.0,25.9904,25.9981,25.9827,25.9827,94900.0
2006-03-02 09:30:00,33.37,33.78,33.34,33.46,89300.0,25.6294,25.9443,25.6064,25.6986,89300.0
2006-03-02 09:40:00,33.46,33.6,33.43,33.6,101600.0,25.6986,25.8061,25.6755,25.8061,101600.0
2006-03-02 09:50:00,33.58,33.61,33.42,33.52,41500.0,25.7907,25.8138,25.6678,25.7446,41500.0
2006-03-02 10:00:00,33.52,33.52,33.33,33.41,44900.0,25.7446,25.7446,25.5987,25.6601,44900.0
2006-03-02 10:10:00,33.41,33.62,33.38,33.62,34200.0,25.6601,25.8214,25.6371,25.8214,34200.0
2006-03-02 10:20:00,33.62,33.84,33.6,33.83,97600.0,25.8214,25.9904,25.8061,25.9827,97600.0
2006-03-02 10:30:00,33.83,34.05,33.72,34.05,90500.0,25.9827,26.1517,25.8982,26.1517,90500.0
2006-03-02 10:40:00,34.06,34.3,34.05,34.09,112400.0,26.1594,26.3437,26.1517,26.1824,112400.0
2006-03-02 10:50:00,34.09,34.26,34.09,34.14,54500.0,26.1824,26.313,26.1824,26.2208,54500.0
2006-03-02 11:00:00,34.13,34.24,34.1,34.16,64600.0,26.2131,26.2976,26.1901,26.2362,64600.0
2006-03-02 11:10:00,34.13,34.16,33.97,33.97,51100.0,26.2131,26.2362,26.0903,26.0903,51100.0
2006-03-02 11:20:00,33.97,34.08,33.85,33.89,57400.0,26.0903,26.1747,25.9981,26.0288,57400.0
2006-03-02 11:30:00,33.87,33.92,33.82,33.82,32000.0,26.0134,26.0518,25.975,25.975,32000.0
2006-03-02 11:40:00,33.81,33.82,33.63,33.66,57600.0,25.9674,25.975,25.8291,25.8522,57600.0
2006-03-02 11:50:00,33.67,33.69,33.61,33.61,29700.0,25.8598,25.8752,25.8138,25.8138,29700.0
2006-03-02 12:00:00,33.61,33.64,33.54,33.54,32500.0,25.8138,25.8368,25.76,25.76,32500.0
2006-03-02 12:10:00,33.56,33.57,33.44,33.53,63000.0,25.7754,25.783,25.6832,25.7523,63000.0
2006-03-02 12:20:00,33.53,33.57,33.42,33.46,48700.0,25.7523,25.783,25.6678,25.6986,48700.0
2006-03-02 12:30:00,33.48,33.58,33.47,33.55,61400.0,25.7139,25.7907,25.7062,25.7677,61400.0
2006-03-02 12:40:00,33.55,33.67,33.52,33.63,25800.0,25.7677,25.8598,25.7446,25.8291,25800.0
2006-03-02 12:50:00,33.63,33.66,33.59,33.6,30700.0,25.8291,25.8522,25.7984,25.8061,30700.0
2006-03-02 13:00:00,33.59,33.76,33.54,33.72,60000.0,25.7984,25.929,25.76,25.8982,60000.0
2006-03-02 13:10:00,33.72,33.79,33.7,33.7,36400.0,25.8982,25.952,25.8829,25.8829,36400.0
2006-03-02 13:20:00,33.68,33.69,33.6,33.64,39200.0,25.8675,25.8752,25.8061,25.8368,39200.0
2006-03-02 13:30:00,33.64,33.69,33.63,33.63,20900.0,25.8368,25.8752,25.8291,25.8291,20900.0
2006-03-02 13:40:00,33.63,33.68,33.6,33.64,26000.0,25.8291,25.8675,25.8061,25.8368,26000.0
2006-03-02 13:50:00,33.64,33.68,33.62,33.64,24300.0,25.8368,25.8675,25.8214,25.8368,24300.0
2006-03-02 14:00:00,33.63,33.63,33.46,33.5,59500.0,25.8291,25.8291,25.6986,25.7293,59500.0
2006-03-02 14:10:00,33.5,33.53,33.48,33.53,49600.0,25.7293,25.7523,25.7139,25.7523,49600.0
2006-03-02 14:20:00,33.52,33.52,33.39,33.47,37800.0,25.7446,25.7446,25.6448,25.7062,37800.0
2006-03-02 14:30:00,33.47,33.51,33.45,33.46,31200.0,25.7062,25.737,25.6909,25.6986,31200.0
2006-03-02 14:40:00,33.46,33.5,33.43,33.5,37700.0,25.6986,25.7293,25.6755,25.7293,37700.0
2006-03-02 14:50:00,33.5,33.5,33.44,33.5,43400.0,25.7293,25.7293,25.6832,25.7293,43400.0
2006-03-02 15:00:00,33.5,33.7,33.5,33.63,118600.0,25.7293,25.8829,25.7293,25.8291,118600.0
2006-03-02 15:10:00,33.62,33.66,33.54,33.61,79400.0,25.8214,25.8522,25.76,25.8138,79400.0
2006-03-02 15:20:00,33.61,33.67,33.59,33.62,84400.0,25.8138,25.8598,25.7984,25.8214,84400.0
2006-03-02 15:30:00,33.59,33.66,33.59,33.66,59900.0,25.7984,25.8522,25.7984,25.8522,59900.0
2006-03-02 15:40:00,33.67,33.67,33.41,33.46,316200.0,25.8598,25.8598,25.6601,25.6986,316200.0
2006-03-02 15:50:00,33.45,33.6,33.43,33.58,253000.0,25.6909,25.8061,25.6755,25.7907,253000.0
2006-03-03 09:30:00,33.09,33.41,33.09,33.24,89300.0,25.4144,25.6601,25.4144,25.5296,89300.0
2006-03-03 09:40:00,33.22,33.27,33.11,33.14,84100.0,25.5142,25.5526,25.4297,25.4528,84100.0
2006-03-03 09:50:00,33.15,33.26,33.14,33.19,72500.0,25.4605,25.5449,25.4528,25.4912,72500.0
2006-03-03 10:00:00,33.19,33.26,33.06,33.11,99100.0,25.4912,25.5449,25.3913,25.4297,99100.0
2006-03-03 10:10:00,33.11,33.17,33.03,33.05,83700.0,25.4297,25.4758,25.3683,25.3837,83700.0
2006-03-03 10:20:00,33.05,33.17,33.04,33.13,65300.0,25.3837,25.4758,25.376,25.4451,65300.0
2006-03-03 10:30:00,33.12,33.15,33.02,33.03,78400.0,25.4374,25.4605,25.3606,25.3683,78400.0
2006-03-03 10:40:00,33.03,33.04,32.97,32.98,88900.0,25.3683,25.376,25.3222,25.3299,88900.0
2006-03-03 10:50:00,32.97,33.01,32.9,32.97,89200.0,25.3222,25.3529,25.2685,25.3222,89200.0
2006-03-03 11:00:00,32.95,33.04,32.9,33.02,63000.0,25.3069,25.376,25.2685,25.3606,63000.0
2006-03-03 11:10:00,33.02,33.05,32.93,32.94,57900.0,25.3606,25.3837,25.2915,25.2992,57900.0
2006-03-03 11:20:00,32.93,32.95,32.9,32.91,62000.0,25.2915,25.3069,25.2685,25.2761,62000.0
2006-03-03 11:30:00,32.9,32.91,32.85,32.89,86000.0,25.2685,25.2761,25.23,25.2608,86000.0
2006-03-03 11:40:00,32.9,32.99,32.87,32.91,60000.0,25.2685,25.3376,25.2454,25.2761,60000.0
2006-03-03 11:50:00,32.9,32.97,32.89,32.94,24700.0,25.2685,25.3222,25.2608,25.2992,24700.0
2006-03-03 12:00:00,32.94,32.95,32.85,32.89,39700.0,25.2992,25.3069,25.23,25.2608,39700.0
2006-03-03 12:10:00,32.88,32.89,32.8,32.83,25200.0,25.2531,25.2608,25.1916,25.2147,25200.0
2006-03-03 12:20:00,32.83,32.94,32.82,32.91,39700.0,25.2147,25.2992,25.207,25.2761,39700.0
2006-03-03 12:30:00,32.91,32.91,32.82,32.86,42800.0,25.2761,25.2761,25.207,25.2377,42800.0
2006-03-03 12:40:00,32.86,32.94,32.85,32.88,41400.0,25.2377,25.2992,25.23,25.2531,41400.0
2006-03-03 12:50:00,32.89,33.03,32.89,33.01,62200.0,25.2608,25.3683,25.2608,25.3529,62200.0
2006-03-03 13:00:00,33.01,33.1,33.01,33.05,49400.0,25.3529,25.4221,25.3529,25.3837,49400.0
2006-03-03 13:10:00,33.04,33.08,33.01,33.06,63400.0,25.376,25.4067,25.3529,25.3913,63400.0
2006-03-03 13:20:00,33.07,33.19,33.05,33.17,80600.0,25.399,25.4912,25.3837,25.4758,80600.0
2006-03-03 13:30:00,33.16,33.25,33.14,33.24,54900.0,25.4681,25.5373,25.4528,25.5296,54900.0
2006-03-03 13:40:00,33.24,33.29,33.19,33.24,30500.0,25.5296,25.568,25.4912,25.5296,30500.0
2006-03-03 13:50:00,33.22,33.25,33.12,33.12,30100.0,25.5142,25.5373,25.4374,25.4374,30100.0
2006-03-03 14:00:00,33.13,33.14,33.06,33.07,25400.0,25.4451,25.4528,25.3913,25.399,25400.0
2006-03-03 14:10:00,33.07,33.09,33.03,33.03,37200.0,25.399,25.4144,25.3683,25.3683,37200.0
2006-03-03 14:20:00,33.04,33.18,33.0,33.02,47200.0,25.376,25.4835,25.3453,25.3606,47200.0
2006-03-03 14:30:00,33.01,33.04,32.95,33.02,40100.0,25.3529,25.376,25.3069,25.3606,40100.0
2006-03-03 14:40:00,33.01,33.01,32.94,32.99,41500.0,25.3529,25.3529,25.2992,25.3376,41500.0
2006-03-03 14:50:00,32.99,33.0,32.95,32.98,34300.0,25.3376,25.3453,25.3069,25.3299,34300.0
2006-03-03 15:00:00,32.98,33.01,32.9,32.9,86100.0,25.3299,25.3529,25.2685,25.2685,86100.0
2006-03-03 15:10:00,32.91,32.95,32.82,32.86,56100.0,25.2761,25.3069,25.207,25.2377,56100.0
2006-03-03 15:20:00,32.85,32.89,32.8,32.85,69800.0,25.23,25.2608,25.1916,25.23,69800.0
2006-03-03 15:30:00,32.84,32.91,32.65,32.77,156900.0,25.2224,25.2761,25.0764,25.1686,156900.0
2006-03-03 15:40:00,32.76,32.82,32.72,32.79,90200.0,25.1609,25.207,25.1302,25.184,90200.0
2006-03-03 15:50:00,32.79,32.79,32.71,32.71,165700.0,25.184,25.184,25.1225,25.1225,165700.0
2006-03-06 09:30:00,32.62,32.8,32.6,32.7,66700.0,25.0534,25.1916,25.038,25.1148,66700.0
2006-03-06 09:40:00,32.7,32.83,32.66,32.8,70300.0,25.1148,25.2147,25.0841,25.1916,70300.0
2006-03-06 09:50:00,32.82,32.82,32.6,32.64,69400.0,25.207,25.207,25.038,25.0688,69400.0
2006-03-06 10:00:00,32.59,32.75,32.5,32.51,98300.0,25.0304,25.1532,24.9612,24.9689,98300.0
2006-03-06 10:10:00,32.5,32.62,32.35,32.62,69100.0,24.9612,25.0534,24.846,25.0534,69100.0
2006-03-06 10:20:00,32.61,32.7,32.52,32.6,105500.0,25.0457,25.1148,24.9766,25.038,105500.0
2006-03-06 10:30:00,32.65,32.79,32.63,32.67,52400.0,25.0764,25.184,25.0611,25.0918,52400.0
2006-03-06 10:40:00,32.68,32.72,32.58,32.7,44500.0,25.0995,25.1302,25.0227,25.1148,44500.0
2006-03-06 10:50:00,32.72,32.8,32.69,32.8,37600.0,25.1302,25.1916,25.1072,25.1916,37600.0
2006-03-06 11:00:00,32.8,32.83,32.69,32.69,39700.0,25.1916,25.2147,25.1072,25.1072,39700.0
2006-03-06 11:10:00,32.69,32.7,32.6,32.66,29900.0,25.1072,25.1148,25.038,25.0841,29900.0
2006-03-06 11:20:00,32.66,32.74,32.61,32.67,36900.0,25.0841,25.1456,25.0457,25.0918,36900.0
2006-03-06 11:30:00,32.67,32.73,32.65,32.69,29400.0,25.0918,25.1379,25.0764,25.1072,29400.0
2006-03-06 11:40:00,32.69,32.72,32.56,32.61,47700.0,25.1072,25.1302,25.0073,25.0457,47700.0
2006-03-06 11:50:00,32.64,32.71,32.6,32.7,33000.0,25.0688,25.1225,25.038,25.1148,33000.0
2006-03-06 12:00:00,32.7,32.73,32.64,32.65,63600.0,25.1148,25.1379,25.0688,25.0764,63600.0
2006-03-06 12:10:00,32.65,32.65,32.55,32.6,28800.0,25.0764,25.0764,24.9996,25.038,28800.0
2006-03-06 12:20:00,32.6,32.6,32.59,32.6,16400.0,25.038,25.038,25.0304,25.038,16400.0
2006-03-06 12:30:00,32.61,32.64,32.57,32.58,19200.0,25.0457,25.0688,25.015,25.0227,19200.0
2006-03-06 12:40:00,32.58,32.58,32.47,32.48,28700.0,25.0227,25.0227,24.9382,24.9459,28700.0
2006-03-06 12:50:00,32.48,32.56,32.48,32.5,30900.0,24.9459,25.0073,24.9459,24.9612,30900.0
2006-03-06 13:00:00,32.51,32.57,32.48,32.5,26000.0,24.9689,25.015,24.9459,24.9612,26000.0
2006-03-06 13:10:00,32.48,32.56,32.47,32.56,21500.0,24.9459,25.0073,24.9382,25.0073,21500.0
2006-03-06 13:20:00,32.57,32.57,32.43,32.43,37700.0,25.015,25.015,24.9075,24.9075,37700.0
2006-03-06 13:30:00,32.42,32.44,32.32,32.36,38200.0,24.8998,24.9152,24.823,24.8537,38200.0
2006-03-06 13:40:00,32.37,32.39,32.24,32.29,35000.0,24.8614,24.8768,24.7615,24.7999,35000.0
2006-03-06 13:50:00,32.27,32.36,32.26,32.31,36500.0,24.7846,24.8537,24.7769,24.8153,36500.0
2006-03-06 14:00:00,32.34,32.34,32.12,32.26,51100.0,24.8383,24.8383,24.6694,24.7769,51100.0
2006-03-06 14:10:00,32.26,32.3,32.09,32.16,115600.0,24.7769,24.8076,24.6463,24.7001,115600.0
2006-03-06 14:20:00,32.16,32.21,32.12,32.19,52100.0,24.7001,24.7385,24.6694,24.7231,52100.0
2006-03-06 14:30:00,32.18,32.22,32.15,32.16,34200.0,24.7155,24.7462,24.6924,24.7001,34200.0
2006-03-06 14:40:00,32.16,32.27,32.16,32.27,53700.0,24.7001,24.7846,24.7001,24.7846,53700.0
2006-03-06 14:50:00,32.26,32.27,32.22,32.23,47000.0,24.7769,24.7846,24.7462,24.7539,47000.0
2006-03-06 15:00:00,32.23,32.25,32.16,32.24,57100.0,24.7539,24.7692,24.7001,24.7615,57100.0
2006-03-06 15:10:00,32.24,32.32,32.21,32.3,60000.0,24.7615,24.823,24.7385,24.8076,60000.0
2006-03-06 15:20:00,32.29,32.31,32.27,32.31,62900.0,24.7999,24.8153,24.7846,24.8153,62900.0
2006-03-06 15:30:00,32.3,32.3,32.13,32.19,107900.0,24.8076,24.8076,24.6771,24.7231,107900.0
2006-03-06 15:40:00,32.2,32.28,32.19,32.25,59900.0,24.7308,24.7923,24.7231,24.7692,59900.0
2006-03-06 15:50:00,32.27,32.33,32.25,32.31,71800.0,24.7846,24.8307,24.7692,24.8153,71800.0
2006-03-07 09:30:00,31.92,31.94,31.63,31.73,171200.0,24.5158,24.5311,24.293,24.3698,171200.0
2006-03-07 09:40:00,31.72,31.9,31.72,31.82,98500.0,24.3622,24.5004,24.3622,24.439,98500.0
2006-03-07 09:50:00,31.82,31.82,31.66,31.66,116900.0,24.439,24.439,24.3161,24.3161,116900.0
2006-03-07 10:00:00,31.67,31.78,31.66,31.77,74800.0,24.3238,24.4082,24.3161,24.4006,74800.0
2006-03-07 10:10:00,31.77,32.0,31.68,31.9,110100.0,24.4006,24.5772,24.3314,24.5004,110100.0
2006-03-07 10:20:00,31.91,31.92,31.8,31.84,94200.0,24.5081,24.5158,24.4236,24.4543,94200.0
2006-03-07 10:30:00,31.84,31.88,31.82,31.85,60900.0,24.4543,24.4851,24.439,24.462,60900.0
2006-03-07 10:40:00,31.85,31.85,31.81,31.82,36000.0,24.462,24.462,24.4313,24.439,36000.0
2006-03-07 10:50:00,31.82,31.86,31.81,31.82,51100.0,24.439,24.4697,24.4313,24.439,51100.0
2006-03-07 11:00:00,31.82,31.84,31.76,31.84,97200.0,24.439,24.4543,24.3929,24.4543,97200.0
2006-03-07 11:10:00,31.84,31.85,31.76,31.79,58100.0,24.4543,24.462,24.3929,24.4159,58100.0
2006-03-07 11:20:00,31.79,31.84,31.76,31.84,79200.0,24.4159,24.4543,24.3929,24.4543,79200.0
2006-03-07 11:30:00,31.84,31.86,31.76,31.8,47200.0,24.4543,24.4697,24.3929,24.4236,47200.0
2006-03-07 11:40:00,31.8,31.8,31.72,31.75,45900.0,24.4236,24.4236,24.3622,24.3852,45900.0
2006-03-07 11:50:00,31.76,31.76,31.63,31.69,34300.0,24.3929,24.3929,24.293,24.3391,34300.0
2006-03-07 12:00:00,31.69,31.79,31.69,31.74,25900.0,24.3391,24.4159,24.3391,24.3775,25900.0
2006-03-07 12:10:00,31.73,31.74,31.6,31.64,39400.0,24.3698,24.3775,24.27,24.3007,39400.0
2006-03-07 12:20:00,31.64,31.64,31.45,31.46,89200.0,24.3007,24.3007,24.1548,24.1625,89200.0
2006-03-07 12:30:00,31.45,31.51,31.37,31.37,91700.0,24.1548,24.2009,24.0934,24.0934,91700.0
2006-03-07 12:40:00,31.37,31.37,31.18,31.25,148400.0,24.0934,24.0934,23.9474,24.0012,148400.0
2006-03-07 12:50:00,31.23,31.25,31.13,31.16,51700.0,23.9858,24.0012,23.909,23.9321,51700.0
2006-03-07 13:00:00,31.15,31.2,31.1,31.16,52100.0,23.9244,23.9628,23.886,23.9321,52100.0
2006-03-07 13:10:00,31.16,31.2,31.13,31.18,75800.0,23.9321,23.9628,23.909,23.9474,75800.0
2006-03-07 13:20:00,31.19,31.24,31.18,31.23,36700.0,23.9551,23.9935,23.9474,23.9858,36700.0
2006-03-07 13:30:00,31.23,31.24,31.15,31.18,44400.0,23.9858,23.9935,23.9244,23.9474,44400.0
2006-03-07 13:40:00,31.18,31.25,31.13,31.2,74900.0,23.9474,24.0012,23.909,23.9628,74900.0
2006-03-07 13:50:00,31.2,31.27,31.18,31.27,48900.0,23.9628,24.0165,23.9474,24.0165,48900.0
2006-03-07 14:00:00,31.26,31.26,31.2,31.22,33000.0,24.0089,24.0089,23.9628,23.9781,33000.0
2006-03-07 14:10:00,31.21,31.21,31.11,31.12,36000.0,23.9705,23.9705,23.8937,23.9013,36000.0
2006-03-07 14:20:00,31.11,31.14,31.08,31.09,45500.0,23.8937,23.9167,23.8706,23.8783,45500.0
2006-03-07 14:30:00,31.08,31.14,31.05,31.1,54100.0,23.8706,23.9167,23.8476,23.886,54100.0
2006-03-07 14:40:00,31.09,31.14,31.09,31.12,47000.0,23.8783,23.9167,23.8783,23.9013,47000.0
2006-03-07 14:50:00,31.13,31.24,31.11,31.2,74600.0,23.909,23.9935,23.8937,23.9628,74600.0
2006-03-07 15:00:00,31.18,31.27,31.1,31.24,111300.0,23.9474,24.0165,23.886,23.9935,111300.0
2006-03-07 15:10:00,31.24,31.24,31.02,31.21,159700.0,23.9935,23.9935,23.8245,23.9705,159700.0
2006-03-07 15:20:00,31.21,31.38,31.21,31.37,109700.0,23.9705,24.101,23.9705,24.0934,109700.0
2006-03-07 15:30:00,31.36,31.42,31.17,31.34,170600.0,24.0857,24.1318,23.9397,24.0703,170600.0
2006-03-07 15:40:00,31.35,31.57,31.34,31.53,107300.0,24.078,24.247,24.0703,24.2162,107300.0
2006-03-07 15:50:00,31.53,31.56,31.53,31.55,146300.0,24.2162,24.2393,24.2162,24.2316,146300.0
2006-03-08 09:30:00,31.3,31.31,31.2,31.2,64100.0,24.0396,24.0473,23.9628,23.9628,64100.0
2006-03-08 09:40:00,31.21,31.21,31.06,31.08,54400.0,23.9705,23.9705,23.8553,23.8706,54400.0
2006-03-08 09:50:00,31.08,31.19,31.07,31.19,79700.0,23.8706,23.9551,23.8629,23.9551,79700.0
2006-03-08 10:00:00,31.19,31.19,31.03,31.04,57500.0,23.9551,23.9551,23.8322,23.8399,57500.0
2006-03-08 10:10:00,31.04,31.04,30.92,31.0,80300.0,23.8399,23.8399,23.7477,23.8092,80300.0
2006-03-08 10:20:00,31.0,31.01,30.96,31.0,68400.0,23.8092,23.8169,23.7785,23.8092,68400.0
2006-03-08 10:30:00,31.0,31.32,31.0,31.31,104900.0,23.8092,24.055,23.8092,24.0473,104900.0
2006-03-08 10:40:00,31.32,31.37,31.18,31.2,74600.0,24.055,24.0934,23.9474,23.9628,74600.0
2006-03-08 10:50:00,31.19,31.19,31.01,31.13,78700.0,23.9551,23.9551,23.8169,23.909,78700.0
2006-03-08 11:00:00,31.13,31.23,31.07,31.1,40300.0,23.909,23.9858,23.8629,23.886,40300.0
2006-03-08 11:10:00,31.1,31.26,31.06,31.25,49700.0,23.886,24.0089,23.8553,24.0012,49700.0
2006-03-08 11:20:00,31.24,31.24,31.11,31.17,75500.0,23.9935,23.9935,23.8937,23.9397,75500.0
2006-03-08 11:30:00,31.16,31.17,31.05,31.12,32900.0,23.9321,23.9397,23.8476,23.9013,32900.0
2006-03-08 11:40:00,31.11,31.11,30.95,31.05,40000.0,23.8937,23.8937,23.7708,23.8476,40000.0
2006-03-08 11:50:00,31.05,31.14,30.98,31.13,36700.0,23.8476,23.9167,23.7938,23.909,36700.0
2006-03-08 12:00:00,31.11,31.2,31.1,31.19,49000.0,23.8937,23.9628,23.886,23.9551,49000.0
2006-03-08 12:10:00,31.19,31.2,31.11,31.11,29500.0,23.9551,23.9628,23.8937,23.8937,29500.0
2006-03-08 12:20:00,31.11,31.13,31.1,31.12,41700.0,23.8937,23.909,23.886,23.9013,41700.0
2006-03-08 12:30:00,31.11,31.14,31.1,31.1,57900.0,23.8937,23.9167,23.886,23.886,57900.0
2006-03-08 12:40:00,31.08,31.13,31.06,31.11,26800.0,23.8706,23.909,23.8553,23.8937,26800.0
2006-03-08 12:50:00,31.11,31.17,31.06,31.14,41400.0,23.8937,23.9397,23.8553,23.9167,41400.0
2006-03-08 13:00:00,31.14,31.16,31.04,31.08,52800.0,23.9167,23.9321,23.8399,23.8706,52800.0
2006-03-08 13:10:00,31.06,31.09,30.99,31.06,41300.0,23.8553,23.8783,23.8015,23.8553,41300.0
2006-03-08 13:20:00,31.05,31.07,31.0,31.01,32300.0,23.8476,23.8629,23.8092,23.8169,32300.0
2006-03-08 13:30:00,31.01,31.02,30.93,30.93,25600.0,23.8169,23.8245,23.7554,23.7554,25600.0
2006-03-08 13:40:00,30.93,30.97,30.88,30.91,45700.0,23.7554,23.7861,23.717,23.7401,45700.0
2006-03-08 13:50:00,30.92,30.94,30.84,30.85,34500.0,23.7477,23.7631,23.6863,23.694,34500.0
2006-03-08 14:00:00,30.8,30.99,30.8,30.99,49800.0,23.6556,23.8015,23.6556,23.8015,49800.0
2006-03-08 14:10:00,31.0,31.05,30.98,31.02,64800.0,23.8092,23.8476,23.7938,23.8245,64800.0
2006-03-08 14:20:00,31.02,31.11,31.0,31.04,35600.0,23.8245,23.8937,23.8092,23.8399,35600.0
2006-03-08 14:30:00,31.03,31.09,31.0,31.09,82800.0,23.8322,23.8783,23.8092,23.8783,82800.0
2006-03-08 14:40:00,31.09,31.15,31.05,31.13,61600.0,23.8783,23.9244,23.8476,23.909,61600.0
2006-03-08 14:50:00,31.13,31.21,31.13,31.19,57600.0,23.909,23.9705,23.909,23.9551,57600.0
2006-03-08 15:00:00,31.19,31.21,31.17,31.19,63500.0,23.9551,23.9705,23.9397,23.9551,63500.0
2006-03-08 15:10:00,31.2,31.22,31.16,31.19,78100.0,23.9628,23.9781,23.9321,23.9551,78100.0
2006-03-08 15:20:00,31.2,31.22,31.17,31.22,49000.0,23.9628,23.9781,23.9397,23.9781,49000.0
2006-03-08 15:30:00,31.22,31.27,31.21,31.23,45800.0,23.9781,24.0165,23.9705,23.9858,45800.0
2006-03-08 15:40:00,31.24,31.43,31.24,31.39,78700.0,23.9935,24.1394,23.9935,24.1087,78700.0
2006-03-08 15:50:00,31.39,31.42,31.28,31.41,169200.0,24.1087,24.1318,24.0242,24.1241,169200.0
2006-03-09 09:30:00,31.41,31.65,31.31,31.31,101100.0,24.1241,24.3084,24.0473,24.0473,101100.0
2006-03-09 09:40:00,31.31,31.64,31.31,31.64,88600.0,24.0473,24.3007,24.0473,24.3007,88600.0
2006-03-09 09:50:00,31.64,31.67,31.41,31.51,81100.0,24.3007,24.3238,24.1241,24.2009,81100.0
2006-03-09 10:00:00,31.51,31.55,31.42,31.46,70300.0,24.2009,24.2316,24.1318,24.1625,70300.0
2006-03-09 10:10:00,31.46,31.46,31.3,31.39,69100.0,24.1625,24.1625,24.0396,24.1087,69100.0
2006-03-09 10:20:00,31.39,31.48,31.37,31.37,37900.0,24.1087,24.1778,24.0934,24.0934,37900.0
2006-03-09 10:30:00,31.39,31.55,31.37,31.49,31800.0,24.1087,24.2316,24.0934,24.1855,31800.0
2006-03-09 10:40:00,31.49,31.49,31.27,31.28,37900.0,24.1855,24.1855,24.0165,24.0242,37900.0
2006-03-09 10:50:00,31.27,31.27,31.12,31.17,41700.0,24.0165,24.0165,23.9013,23.9397,41700.0
2006-03-09 11:00:00,31.15,31.17,31.1,31.14,28300.0,23.9244,23.9397,23.886,23.9167,28300.0
2006-03-09 11:10:00,31.13,31.19,31.1,31.16,31800.0,23.909,23.9551,23.886,23.9321,31800.0
2006-03-09 11:20:00,31.15,31.17,31.03,31.04,22900.0,23.9244,23.9397,23.8322,23.8399,22900.0
2006-03-09 11:30:00,31.05,31.06,30.93,30.93,35800.0,23.8476,23.8553,23.7554,23.7554,35800.0
2006-03-09 11:40:00,30.93,31.01,30.87,30.95,45800.0,23.7554,23.8169,23.7093,23.7708,45800.0
2006-03-09 11:50:00,30.95,30.96,30.92,30.96,49200.0,23.7708,23.7785,23.7477,23.7785,49200.0
2006-03-09 12:00:00,30.96,30.98,30.88,30.93,54100.0,23.7785,23.7938,23.717,23.7554,54100.0
2006-03-09 12:10:00,30.92,30.92,30.81,30.83,39500.0,23.7477,23.7477,23.6633,23.6786,39500.0
2006-03-09 12:20:00,30.83,30.96,30.82,30.95,28100.0,23.6786,23.7785,23.6709,23.7708,28100.0
2006-03-09 12:30:00,30.95,30.95,30.86,30.93,63500.0,23.7708,23.7708,23.7017,23.7554,63500.0
2006-03-09 12:40:00,30.92,30.96,30.9,30.94,41400.0,23.7477,23.7785,23.7324,23.7631,41400.0
2006-03-09 12:50:00,30.95,30.96,30.9,30.9,38400.0,23.7708,23.7785,23.7324,23.7324,38400.0
2006-03-09 13:00:00,30.9,30.93,30.84,30.89,81600.0,23.7324,23.7554,23.6863,23.7247,81600.0
2006-03-09 13:10:00,30.89,30.89,30.8,30.87,54500.0,23.7247,23.7247,23.6556,23.7093,54500.0
2006-03-09 13:20:00,30.88,30.94,30.84,30.87,48500.0,23.717,23.7631,23.6863,23.7093,48500.0
2006-03-09 13:30:00,30.88,30.92,30.86,30.86,30100.0,23.717,23.7477,23.7017,23.7017,30100.0
2006-03-09 13:40:00,30.87,30.97,30.86,30.9,53100.0,23.7093,23.7861,23.7017,23.7324,53100.0
2006-03-09 13:50:00,30.9,30.94,30.89,30.9,50800.0,23.7324,23.7631,23.7247,23.7324,50800.0
2006-03-09 14:00:00,30.9,31.13,30.9,31.13,48800.0,23.7324,23.909,23.7324,23.909,48800.0
2006-03-09 14:10:00,31.13,31.13,31.04,31.07,30200.0,23.909,23.909,23.8399,23.8629,30200.0
2006-03-09 14:20:00,31.06,31.09,31.05,31.05,17000.0,23.8553,23.8783,23.8476,23.8476,17000.0
2006-03-09 14:30:00,31.05,31.1,31.05,31.05,29500.0,23.8476,23.886,23.8476,23.8476,29500.0
2006-03-09 14:40:00,31.05,31.06,30.98,31.0,31400.0,23.8476,23.8553,23.7938,23.8092,31400.0
2006-03-09 14:50:00,31.0,31.05,31.0,31.04,47100.0,23.8092,23.8476,23.8092,23.8399,47100.0
2006-03-09 15:00:00,31.04,31.04,30.98,30.99,62100.0,23.8399,23.8399,23.7938,23.8015,62100.0
2006-03-09 15:10:00,30.99,31.01,30.98,30.99,102100.0,23.8015,23.8169,23.7938,23.8015,102100.0
2006-03-09 15:20:00,30.99,31.01,30.97,30.98,45800.0,23.8015,23.8169,23.7861,23.7938,45800.0
2006-03-09 15:30:00,30.98,31.0,30.96,30.97,50100.0,23.7938,23.8092,23.7785,23.7861,50100.0
2006-03-09 15:40:00,30.96,30.97,30.9,30.92,73100.0,23.7785,23.7861,23.7324,23.7477,73100.0
2006-03-09 15:50:00,30.91,31.04,30.91,31.0,132500.0,23.7401,23.8399,23.7401,23.8092,132500.0
2006-03-10 09:30:00,31.02,31.28,31.02,31.21,134700.0,23.8245,24.0242,23.8245,23.9705,134700.0
2006-03-10 09:40:00,31.21,31.35,31.18,31.31,77900.0,23.9705,24.078,23.9474,24.0473,77900.0
2006-03-10 09:50:00,31.32,31.43,31.2,31.27,94100.0,24.055,24.1394,23.9628,24.0165,94100.0
2006-03-10 10:00:00,31.28,31.29,31.11,31.22,64000.0,24.0242,24.0319,23.8937,23.9781,64000.0
2006-03-10 10:10:00,31.2,31.64,31.2,31.63,70900.0,23.9628,24.3007,23.9628,24.293,70900.0
2006-03-10 10:20:00,31.62,31.9,31.59,31.9,111700.0,24.2854,24.5004,24.2623,24.5004,111700.0
2006-03-10 10:30:00,31.87,32.03,31.82,32.0,201200.0,24.4774,24.6003,24.439,24.5772,201200.0
2006-03-10 10:40:00,32.0,32.1,31.99,32.02,71200.0,24.5772,24.654,24.5695,24.5926,71200.0
2006-03-10 10:50:00,32.0,32.07,31.98,32.04,203500.0,24.5772,24.631,24.5619,24.6079,203500.0
2006-03-10 11:00:00,32.04,32.09,32.02,32.05,151300.0,24.6079,24.6463,24.5926,24.6156,151300.0
2006-03-10 11:10:00,32.05,32.05,31.82,31.83,63300.0,24.6156,24.6156,24.439,24.4466,63300.0
2006-03-10 11:20:00,31.85,31.94,31.77,31.91,51300.0,24.462,24.5311,24.4006,24.5081,51300.0
2006-03-10 11:30:00,31.92,32.02,31.92,32.0,61400.0,24.5158,24.5926,24.5158,24.5772,61400.0
2006-03-10 11:40:00,32.0,32.05,31.98,31.98,48400.0,24.5772,24.6156,24.5619,24.5619,48400.0
2006-03-10 11:50:00,31.98,32.01,31.95,31.95,39300.0,24.5619,24.5849,24.5388,24.5388,39300.0
2006-03-10 12:00:00,31.95,32.07,31.95,32.0,46300.0,24.5388,24.631,24.5388,24.5772,46300.0
2006-03-10 12:10:00,32.0,32.05,32.0,32.04,62800.0,24.5772,24.6156,24.5772,24.6079,62800.0
2006-03-10 12:20:00,32.04,32.06,32.0,32.05,41100.0,24.6079,24.6233,24.5772,24.6156,41100.0
2006-03-10 12:30:00,32.05,32.06,32.0,32.0,20800.0,24.6156,24.6233,24.5772,24.5772,20800.0
2006-03-10 12:40:00,32.0,32.0,31.93,31.96,23700.0,24.5772,24.5772,24.5235,24.5465,23700.0
2006-03-10 12:50:00,31.95,31.96,31.92,31.95,23300.0,24.5388,24.5465,24.5158,24.5388,23300.0
2006-03-10 13:00:00,31.95,31.95,31.89,31.93,31000.0,24.5388,24.5388,24.4927,24.5235,31000.0
2006-03-10 13:10:00,31.93,31.95,31.91,31.93,22900.0,24.5235,24.5388,24.5081,24.5235,22900.0
2006-03-10 13:20:00,31.93,31.97,31.93,31.95,51900.0,24.5235,24.5542,24.5235,24.5388,51900.0
2006-03-10 13:30:00,31.96,31.96,31.88,31.91,38800.0,24.5465,24.5465,24.4851,24.5081,38800.0
2006-03-10 13:40:00,31.9,31.92,31.86,31.89,45400.0,24.5004,24.5158,24.4697,24.4927,45400.0
2006-03-10 13:50:00,31.9,31.9,31.87,31.9,70000.0,24.5004,24.5004,24.4774,24.5004,70000.0
2006-03-10 14:00:00,31.9,31.92,31.85,31.85,32800.0,24.5004,24.5158,24.462,24.462,32800.0
2006-03-10 14:10:00,31.85,31.86,31.82,31.82,33800.0,24.462,24.4697,24.439,24.439,33800.0
2006-03-10 14:20:00,31.82,31.86,31.81,31.82,28500.0,24.439,24.4697,24.4313,24.439,28500.0
2006-03-10 14:30:00,31.81,31.85,31.81,31.82,22100.0,24.4313,24.462,24.4313,24.439,22100.0
2006-03-10 14:40:00,31.83,31.87,31.81,31.81,74600.0,24.4466,24.4774,24.4313,24.4313,74600.0
2006-03-10 14:50:00,31.81,31.81,31.75,31.76,47600.0,24.4313,24.4313,24.3852,24.3929,47600.0
2006-03-10 15:00:00,31.75,31.76,31.61,31.63,80200.0,24.3852,24.3929,24.2777,24.293,80200.0
2006-03-10 15:10:00,31.63,31.68,31.57,31.59,99000.0,24.293,24.3314,24.247,24.2623,99000.0
2006-03-10 15:20:00,31.59,31.72,31.58,31.72,75700.0,24.2623,24.3622,24.2546,24.3622,75700.0
2006-03-10 15:30:00,31.71,31.8,31.71,31.76,103700.0,24.3545,24.4236,24.3545,24.3929,103700.0
2006-03-10 15:40:00,31.75,31.75,31.67,31.7,92300.0,24.3852,24.3852,24.3238,24.3468,92300.0
2006-03-10 15:50:00,31.69,31.76,31.68,31.74,158900.0,24.3391,24.3929,24.3314,24.3775,158900.0
2006-03-13 09:30:00,31.65,31.85,31.65,31.77,66000.0,24.3084,24.462,24.3084,24.4006,66000.0
2006-03-13 09:40:00,31.77,32.02,31.75,31.9,101700.0,24.4006,24.5926,24.3852,24.5004,101700.0
2006-03-13 09:50:00,31.89,31.97,31.8,31.93,41100.0,24.4927,24.5542,24.4236,24.5235,41100.0
2006-03-13 10:00:00,31.95,32.21,31.94,32.05,75400.0,24.5388,24.7385,24.5311,24.6156,75400.0
2006-03-13 10:10:00,32.06,32.12,31.95,31.97,92200.0,24.6233,24.6694,24.5388,24.5542,92200.0
2006-03-13 10:20:00,31.97,32.02,31.85,31.98,60300.0,24.5542,24.5926,24.462,24.5619,60300.0
2006-03-13 10:30:00,31.98,32.07,31.94,31.94,41900.0,24.5619,24.631,24.5311,24.5311,41900.0
2006-03-13 10:40:00,31.93,31.93,31.88,31.91,18600.0,24.5235,24.5235,24.4851,24.5081,18600.0
2006-03-13 10:50:00,31.91,31.91,31.85,31.85,23900.0,24.5081,24.5081,24.462,24.462,23900.0
2006-03-13 11:00:00,31.85,31.94,31.75,31.76,60600.0,24.462,24.5311,24.3852,24.3929,60600.0
2006-03-13 11:10:00,31.76,31.79,31.72,31.73,23900.0,24.3929,24.4159,24.3622,24.3698,23900.0
2006-03-13 11:20:00,31.73,31.73,31.62,31.69,43900.0,24.3698,24.3698,24.2854,24.3391,43900.0
2006-03-13 11:30:00,31.65,31.69,31.59,31.62,29100.0,24.3084,24.3391,24.2623,24.2854,29100.0
2006-03-13 11:40:00,31.63,31.64,31.51,31.57,30200.0,24.293,24.3007,24.2009,24.247,30200.0
2006-03-13 11:50:00,31.58,31.59,31.5,31.51,39300.0,24.2546,24.2623,24.1932,24.2009,39300.0
2006-03-13 12:00:00,31.5,31.51,31.43,31.47,47000.0,24.1932,24.2009,24.1394,24.1702,47000.0
2006-03-13 12:10:00,31.47,31.55,31.44,31.55,30900.0,24.1702,24.2316,24.1471,24.2316,30900.0
2006-03-13 12:20:00,31.56,31.57,31.46,31.46,19300.0,24.2393,24.247,24.1625,24.1625,19300.0
2006-03-13 12:30:00,31.46,31.5,31.41,31.47,25200.0,24.1625,24.1932,24.1241,24.1702,25200.0
2006-03-13 12:40:00,31.46,31.52,31.45,31.49,21900.0,24.1625,24.2086,24.1548,24.1855,21900.0
2006-03-13 12:50:00,31.49,31.53,31.48,31.53,25100.0,24.1855,24.2162,24.1778,24.2162,25100.0
2006-03-13 13:00:00,31.5,31.53,31.47,31.5,23000.0,24.1932,24.2162,24.1702,24.1932,23000.0
2006-03-13 13:10:00,31.5,31.5,31.39,31.39,22900.0,24.1932,24.1932,24.1087,24.1087,22900.0
2006-03-13 13:20:00,31.4,31.47,31.37,31.46,52000.0,24.1164,24.1702,24.0934,24.1625,52000.0
2006-03-13 13:30:00,31.47,31.48,31.43,31.44,11500.0,24.1702,24.1778,24.1394,24.1471,11500.0
2006-03-13 13:40:00,31.43,31.46,31.39,31.43,17700.0,24.1394,24.1625,24.1087,24.1394,17700.0
2006-03-13 13:50:00,31.42,31.44,31.38,31.38,13000.0,24.1318,24.1471,24.101,24.101,13000.0
2006-03-13 14:00:00,31.39,31.5,31.39,31.46,22900.0,24.1087,24.1932,24.1087,24.1625,22900.0
2006-03-13 14:10:00,31.46,31.51,31.42,31.44,21500.0,24.1625,24.2009,24.1318,24.1471,21500.0
2006-03-13 14:20:00,31.41,31.51,31.41,31.46,18500.0,24.1241,24.2009,24.1241,24.1625,18500.0
2006-03-13 14:30:00,31.46,31.5,31.45,31.48,32100.0,24.1625,24.1932,24.1548,24.1778,32100.0
2006-03-13 14:40:00,31.48,31.48,31.35,31.35,48600.0,24.1778,24.1778,24.078,24.078,48600.0
2006-03-13 14:50:00,31.35,31.4,31.33,31.37,18600.0,24.078,24.1164,24.0626,24.0934,18600.0
2006-03-13 15:00:00,31.38,31.4,31.32,31.37,29300.0,24.101,24.1164,24.055,24.0934,29300.0
2006-03-13 15:10:00,31.36,31.44,31.35,31.41,20800.0,24.0857,24.1471,24.078,24.1241,20800.0
2006-03-13 15:20:00,31.41,31.42,31.34,31.42,28200.0,24.1241,24.1318,24.0703,24.1318,28200.0
2006-03-13 15:30:00,31.41,31.42,31.35,31.37,68300.0,24.1241,24.1318,24.078,24.0934,68300.0
2006-03-13 15:40:00,31.37,31.5,31.37,31.5,96300.0,24.0934,24.1932,24.0934,24.1932,96300.0
2006-03-13 15:50:00,31.5,31.56,31.5,31.55,214900.0,24.1932,24.2393,24.1932,24.2316,214900.0
2006-03-14 09:30:00,32.17,32.4,32.04,32.39,282300.0,24.7078,24.8844,24.6079,24.8768,282300.0
2006-03-14 09:40:00,32.39,32.82,32.34,32.82,199400.0,24.8768,25.207,24.8383,25.207,199400.0
2006-03-14 09:50:00,32.84,33.17,32.83,33.03,205800.0,25.2224,25.4758,25.2147,25.3683,205800.0
2006-03-14 10:00:00,33.05,33.19,32.87,33.18,137800.0,25.3837,25.4912,25.2454,25.4835,137800.0
2006-03-14 10:10:00,33.18,33.4,33.18,33.34,168600.0,25.4835,25.6525,25.4835,25.6064,168600.0
2006-03-14 10:20:00,33.33,33.43,33.27,33.27,99700.0,25.5987,25.6755,25.5526,25.5526,99700.0
2006-03-14 10:30:00,33.27,33.27,32.94,32.96,114400.0,25.5526,25.5526,25.2992,25.3145,114400.0
2006-03-14 10:40:00,32.94,32.95,32.75,32.93,110300.0,25.2992,25.3069,25.1532,25.2915,110300.0
2006-03-14 10:50:00,32.9,33.01,32.87,33.01,186900.0,25.2685,25.3529,25.2454,25.3529,186900.0
2006-03-14 11:00:00,32.99,33.03,32.95,33.02,62700.0,25.3376,25.3683,25.3069,25.3606,62700.0
2006-03-14 11:10:00,33.03,33.11,32.94,33.06,105600.0,25.3683,25.4297,25.2992,25.3913,105600.0
2006-03-14 11:20:00,33.06,33.28,33.03,33.25,90900.0,25.3913,25.5603,25.3683,25.5373,90900.0
2006-03-14 11:30:00,33.26,33.43,33.24,33.41,125600.0,25.5449,25.6755,25.5296,25.6601,125600.0
2006-03-14 11:40:00,33.42,33.53,33.41,33.48,139000.0,25.6678,25.7523,25.6601,25.7139,139000.0
2006-03-14 11:50:00,33.47,33.67,33.43,33.64,105900.0,25.7062,25.8598,25.6755,25.8368,105900.0
2006-03-14 12:00:00,33.63,33.74,33.59,33.59,111500.0,25.8291,25.9136,25.7984,25.7984,111500.0
2006-03-14 12:10:00,33.59,33.67,33.51,33.52,58600.0,25.7984,25.8598,25.737,25.7446,58600.0
2006-03-14 12:20:00,33.53,33.53,33.44,33.5,38000.0,25.7523,25.7523,25.6832,25.7293,38000.0
2006-03-14 12:30:00,33.5,33.5,33.38,33.41,49300.0,25.7293,25.7293,25.6371,25.6601,49300.0
2006-03-14 12:40:00,33.41,33.48,33.4,33.48,36500.0,25.6601,25.7139,25.6525,25.7139,36500.0
2006-03-14 12:50:00,33.48,33.48,33.43,33.46,33100.0,25.7139,25.7139,25.6755,25.6986,33100.0
2006-03-14 13:00:00,33.46,33.56,33.46,33.55,61400.0,25.6986,25.7754,25.6986,25.7677,61400.0
2006-03-14 13:10:00,33.55,33.69,33.5,33.69,45400.0,25.7677,25.8752,25.7293,25.8752,45400.0
2006-03-14 13:20:00,33.69,33.88,33.64,33.88,116700.0,25.8752,26.0211,25.8368,26.0211,116700.0
2006-03-14 13:30:00,33.85,33.9,33.82,33.83,111400.0,25.9981,26.0365,25.975,25.9827,111400.0
2006-03-14 13:40:00,33.84,33.86,33.77,33.78,46000.0,25.9904,26.0058,25.9366,25.9443,46000.0
2006-03-14 13:50:00,33.78,33.81,33.7,33.71,49900.0,25.9443,25.9674,25.8829,25.8906,49900.0
2006-03-14 14:00:00,33.7,33.71,33.65,33.67,65400.0,25.8829,25.8906,25.8445,25.8598,65400.0
2006-03-14 14:10:00,33.67,33.71,33.62,33.64,57000.0,25.8598,25.8906,25.8214,25.8368,57000.0
2006-03-14 14:20:00,33.65,33.71,33.6,33.71,95200.0,25.8445,25.8906,25.8061,25.8906,95200.0
2006-03-14 14:30:00,33.71,33.72,33.67,33.68,74900.0,25.8906,25.8982,25.8598,25.8675,74900.0
2006-03-14 14:40:00,33.68,33.7,33.62,33.67,122600.0,25.8675,25.8829,25.8214,25.8598,122600.0
2006-03-14 14:50:00,33.67,33.69,33.59,33.59,87100.0,25.8598,25.8752,25.7984,25.7984,87100.0
2006-03-14 15:00:00,33.53,33.68,33.51,33.58,119600.0,25.7523,25.8675,25.737,25.7907,119600.0
2006-03-14 15:10:00,33.57,33.61,33.54,33.55,93800.0,25.783,25.8138,25.76,25.7677,93800.0
2006-03-14 15:20:00,33.54,33.68,33.53,33.63,100800.0,25.76,25.8675,25.7523,25.8291,100800.0
2006-03-14 15:30:00,33.63,33.71,33.62,33.68,113600.0,25.8291,25.8906,25.8214,25.8675,113600.0
2006-03-14 15:40:00,33.68,33.7,33.64,33.64,111200.0,25.8675,25.8829,25.8368,25.8368,111200.0
2006-03-14 15:50:00,33.64,33.71,33.64,33.68,189000.0,25.8368,25.8906,25.8368,25.8675,189000.0
2006-03-15 09:30:00,32.94,33.6,32.94,33.49,121400.0,25.2992,25.8061,25.2992,25.7216,121400.0
2006-03-15 09:40:00,33.44,33.8,33.34,33.78,95300.0,25.6832,25.9597,25.6064,25.9443,95300.0
2006-03-15 09:50:00,33.79,33.92,33.68,33.88,107600.0,25.952,26.0518,25.8675,26.0211,107600.0
2006-03-15 10:00:00,33.89,33.91,33.48,33.5,98300.0,26.0288,26.0442,25.7139,25.7293,98300.0
2006-03-15 10:10:00,33.49,33.59,33.43,33.57,58800.0,25.7216,25.7984,25.6755,25.783,58800.0
2006-03-15 10:20:00,33.56,33.56,33.37,33.46,52400.0,25.7754,25.7754,25.6294,25.6986,52400.0
2006-03-15 10:30:00,33.46,33.51,33.37,33.44,43800.0,25.6986,25.737,25.6294,25.6832,43800.0
2006-03-15 10:40:00,33.4,33.52,33.3,33.33,62500.0,25.6525,25.7446,25.5757,25.5987,62500.0
2006-03-15 10:50:00,33.33,33.33,33.1,33.19,78100.0,25.5987,25.5987,25.4221,25.4912,78100.0
2006-03-15 11:00:00,33.19,33.28,33.19,33.23,38400.0,25.4912,25.5603,25.4912,25.5219,38400.0
2006-03-15 11:10:00,33.23,33.29,33.2,33.27,38800.0,25.5219,25.568,25.4989,25.5526,38800.0
2006-03-15 11:20:00,33.27,33.27,33.19,33.2,58400.0,25.5526,25.5526,25.4912,25.4989,58400.0
2006-03-15 11:30:00,33.2,33.2,33.1,33.17,78200.0,25.4989,25.4989,25.4221,25.4758,78200.0
2006-03-15 11:40:00,33.16,33.21,33.13,33.15,43000.0,25.4681,25.5065,25.4451,25.4605,43000.0
2006-03-15 11:50:00,33.15,33.22,33.11,33.17,51000.0,25.4605,25.5142,25.4297,25.4758,51000.0
2006-03-15 12:00:00,33.15,33.21,33.07,33.21,29400.0,25.4605,25.5065,25.399,25.5065,29400.0
2006-03-15 12:10:00,33.23,33.24,33.19,33.21,39200.0,25.5219,25.5296,25.4912,25.5065,39200.0
2006-03-15 12:20:00,33.2,33.3,33.2,33.26,37100.0,25.4989,25.5757,25.4989,25.5449,37100.0
2006-03-15 12:30:00,33.25,33.26,33.16,33.2,24200.0,25.5373,25.5449,25.4681,25.4989,24200.0
2006-03-15 12:40:00,33.19,33.24,33.19,33.23,12400.0,25.4912,25.5296,25.4912,25.5219,12400.0
2006-03-15 12:50:00,33.23,33.33,33.22,33.27,23900.0,25.5219,25.5987,25.5142,25.5526,23900.0
2006-03-15 13:00:00,33.24,33.31,33.22,33.23,46100.0,25.5296,25.5833,25.5142,25.5219,46100.0
2006-03-15 13:10:00,33.22,33.23,33.15,33.21,21400.0,25.5142,25.5219,25.4605,25.5065,21400.0
2006-03-15 13:20:00,33.2,33.25,33.2,33.24,11900.0,25.4989,25.5373,25.4989,25.5296,11900.0
2006-03-15 13:30:00,33.23,33.23,33.2,33.21,15400.0,25.5219,25.5219,25.4989,25.5065,15400.0
2006-03-15 13:40:00,33.21,33.26,33.2,33.26,11300.0,25.5065,25.5449,25.4989,25.5449,11300.0
2006-03-15 13:50:00,33.25,33.32,33.24,33.29,17300.0,25.5373,25.591,25.5296,25.568,17300.0
2006-03-15 14:00:00,33.28,33.32,33.22,33.3,48100.0,25.5603,25.591,25.5142,25.5757,48100.0
2006-03-15 14:10:00,33.3,33.41,33.3,33.35,80100.0,25.5757,25.6601,25.5757,25.6141,80100.0
2006-03-15 14:20:00,33.35,33.43,33.34,33.35,54400.0,25.6141,25.6755,25.6064,25.6141,54400.0
2006-03-15 14:30:00,33.35,33.38,33.26,33.26,50700.0,25.6141,25.6371,25.5449,25.5449,50700.0
2006-03-15 14:40:00,33.25,33.26,33.2,33.21,39900.0,25.5373,25.5449,25.4989,25.5065,39900.0
2006-03-15 14:50:00,33.21,33.22,33.18,33.19,42200.0,25.5065,25.5142,25.4835,25.4912,42200.0
2006-03-15 15:00:00,33.19,33.2,33.15,33.16,49600.0,25.4912,25.4989,25.4605,25.4681,49600.0
2006-03-15 15:10:00,33.15,33.21,33.15,33.21,80500.0,25.4605,25.5065,25.4605,25.5065,80500.0
2006-03-15 15:20:00,33.21,33.3,33.21,33.29,59900.0,25.5065,25.5757,25.5065,25.568,59900.0
2006-03-15 15:30:00,33.29,33.33,33.27,33.33,55000.0,25.568,25.5987,25.5526,25.5987,55000.0
2006-03-15 15:40:00,33.34,33.35,33.26,33.27,72500.0,25.6064,25.6141,25.5449,25.5526,72500.0
2006-03-15 15:50:00,33.27,33.35,33.27,33.31,116200.0,25.5526,25.6141,25.5526,25.5833,116200.0
2006-03-16 09:30:00,33.7,33.76,33.55,33.72,97900.0,25.8829,25.929,25.7677,25.8982,97900.0
2006-03-16 09:40:00,33.72,34.0,33.72,34.0,140100.0,25.8982,26.1133,25.8982,26.1133,140100.0
2006-03-16 09:50:00,34.0,34.25,33.96,34.12,172500.0,26.1133,26.3053,26.0826,26.2055,172500.0
2006-03-16 10:00:00,34.14,34.38,34.05,34.29,103500.0,26.2208,26.4051,26.1517,26.336,103500.0
2006-03-16 10:10:00,34.27,34.28,34.1,34.23,65400.0,26.3207,26.3283,26.1901,26.2899,65400.0
2006-03-16 10:20:00,34.24,34.24,34.03,34.06,52600.0,26.2976,26.2976,26.1363,26.1594,52600.0
2006-03-16 10:30:00,34.03,34.18,33.98,34.16,144100.0,26.1363,26.2515,26.0979,26.2362,144100.0
2006-03-16 10:40:00,34.17,34.17,33.95,34.07,61600.0,26.2439,26.2439,26.0749,26.1671,61600.0
2006-03-16 10:50:00,34.08,34.15,34.0,34.15,26900.0,26.1747,26.2285,26.1133,26.2285,26900.0
2006-03-16 11:00:00,34.15,34.18,34.07,34.13,53500.0,26.2285,26.2515,26.1671,26.2131,53500.0
2006-03-16 11:10:00,34.13,34.18,34.13,34.14,38900.0,26.2131,26.2515,26.2131,26.2208,38900.0
2006-03-16 11:20:00,34.14,34.17,34.11,34.17,20700.0,26.2208,26.2439,26.1978,26.2439,20700.0
2006-03-16 11:30:00,34.17,34.23,34.16,34.19,21900.0,26.2439,26.2899,26.2362,26.2592,21900.0
2006-03-16 11:40:00,34.19,34.38,34.13,34.37,46700.0,26.2592,26.4051,26.2131,26.3975,46700.0
2006-03-16 11:50:00,34.37,34.48,34.36,34.47,62700.0,26.3975,26.482,26.3898,26.4743,62700.0
2006-03-16 12:00:00,34.47,34.57,34.44,34.54,83800.0,26.4743,26.5511,26.4512,26.528,83800.0
2006-03-16 12:10:00,34.55,34.55,34.42,34.42,25500.0,26.5357,26.5357,26.4359,26.4359,25500.0
2006-03-16 12:20:00,34.4,34.45,34.4,34.44,26200.0,26.4205,26.4589,26.4205,26.4512,26200.0
2006-03-16 12:30:00,34.43,34.44,34.4,34.43,19800.0,26.4435,26.4512,26.4205,26.4435,19800.0
2006-03-16 12:40:00,34.43,34.43,34.34,34.36,27400.0,26.4435,26.4435,26.3744,26.3898,27400.0
2006-03-16 12:50:00,34.34,34.38,34.33,34.38,24300.0,26.3744,26.4051,26.3667,26.4051,24300.0
2006-03-16 13:00:00,34.38,34.39,34.36,34.38,36000.0,26.4051,26.4128,26.3898,26.4051,36000.0
2006-03-16 13:10:00,34.37,34.37,34.21,34.21,26500.0,26.3975,26.3975,26.2746,26.2746,26500.0
2006-03-16 13:20:00,34.21,34.31,34.16,34.3,34200.0,26.2746,26.3514,26.2362,26.3437,34200.0
2006-03-16 13:30:00,34.29,34.38,34.27,34.38,21700.0,26.336,26.4051,26.3207,26.4051,21700.0
2006-03-16 13:40:00,34.37,34.37,34.28,34.28,20400.0,26.3975,26.3975,26.3283,26.3283,20400.0
2006-03-16 13:50:00,34.29,34.3,34.12,34.12,27600.0,26.336,26.3437,26.2055,26.2055,27600.0
2006-03-16 14:00:00,34.12,34.29,34.11,34.23,45600.0,26.2055,26.336,26.1978,26.2899,45600.0
2006-03-16 14:10:00,34.23,34.24,34.16,34.16,17400.0,26.2899,26.2976,26.2362,26.2362,17400.0
2006-03-16 14:20:00,34.17,34.18,34.14,34.15,58000.0,26.2439,26.2515,26.2208,26.2285,58000.0
2006-03-16 14:30:00,34.14,34.14,34.06,34.07,32000.0,26.2208,26.2208,26.1594,26.1671,32000.0
2006-03-16 14:40:00,34.08,34.08,33.94,33.94,52400.0,26.1747,26.1747,26.0672,26.0672,52400.0
2006-03-16 14:50:00,33.99,34.02,33.92,33.96,63600.0,26.1056,26.1287,26.0518,26.0826,63600.0
2006-03-16 15:00:00,33.96,34.0,33.93,33.95,59300.0,26.0826,26.1133,26.0595,26.0749,59300.0
2006-03-16 15:10:00,33.96,34.01,33.9,33.91,51100.0,26.0826,26.121,26.0365,26.0442,51100.0
2006-03-16 15:20:00,33.91,33.98,33.88,33.93,53600.0,26.0442,26.0979,26.0211,26.0595,53600.0
2006-03-16 15:30:00,33.93,33.97,33.92,33.94,51600.0,26.0595,26.0903,26.0518,26.0672,51600.0
2006-03-16 15:40:00,33.94,33.96,33.88,33.93,59900.0,26.0672,26.0826,26.0211,26.0595,59900.0
2006-03-16 15:50:00,33.93,33.94,33.91,33.94,99800.0,26.0595,26.0672,26.0442,26.0672,99800.0
2006-03-17 09:30:00,34.5,34.56,34.35,34.44,439100.0,26.4973,26.5434,26.3821,26.4512,439100.0
2006-03-17 09:40:00,34.44,34.8,34.43,34.71,111200.0,26.4512,26.7277,26.4435,26.6586,111200.0
2006-03-17 09:50:00,34.73,34.73,34.5,34.55,100500.0,26.674,26.674,26.4973,26.5357,100500.0
2006-03-17 10:00:00,34.57,34.85,34.55,34.74,71700.0,26.5511,26.7661,26.5357,26.6816,71700.0
2006-03-17 10:10:00,34.73,34.94,34.72,34.94,83800.0,26.674,26.8352,26.6663,26.8352,83800.0
2006-03-17 10:20:00,34.9,34.9,34.5,34.54,145800.0,26.8045,26.8045,26.4973,26.528,145800.0
2006-03-17 10:30:00,34.55,34.59,34.35,34.42,68600.0,26.5357,26.5664,26.3821,26.4359,68600.0
2006-03-17 10:40:00,34.41,34.47,34.35,34.43,38800.0,26.4282,26.4743,26.3821,26.4435,38800.0
2006-03-17 10:50:00,34.42,34.52,34.38,34.48,71600.0,26.4359,26.5127,26.4051,26.482,71600.0
2006-03-17 11:00:00,34.49,34.5,34.4,34.41,43900.0,26.4896,26.4973,26.4205,26.4282,43900.0
2006-03-17 11:10:00,34.41,34.48,34.4,34.46,39300.0,26.4282,26.482,26.4205,26.4666,39300.0
2006-03-17 11:20:00,34.47,34.49,34.42,34.46,18600.0,26.4743,26.4896,26.4359,26.4666,18600.0
2006-03-17 11:30:00,34.46,34.61,34.46,34.6,42100.0,26.4666,26.5818,26.4666,26.5741,42100.0
2006-03-17 11:40:00,34.6,34.67,34.6,34.63,43100.0,26.5741,26.6279,26.5741,26.5972,43100.0
2006-03-17 11:50:00,34.63,34.66,34.61,34.65,27900.0,26.5972,26.6202,26.5818,26.6125,27900.0
2006-03-17 12:00:00,34.66,34.68,34.61,34.63,29300.0,26.6202,26.6356,26.5818,26.5972,29300.0
2006-03-17 12:10:00,34.63,34.74,34.63,34.73,17800.0,26.5972,26.6816,26.5972,26.674,17800.0
2006-03-17 12:20:00,34.74,34.75,34.69,34.73,32600.0,26.6816,26.6893,26.6432,26.674,32600.0
2006-03-17 12:30:00,34.73,34.78,34.66,34.67,24500.0,26.674,26.7124,26.6202,26.6279,24500.0
2006-03-17 12:40:00,34.66,34.72,34.66,34.69,23400.0,26.6202,26.6663,26.6202,26.6432,23400.0
2006-03-17 12:50:00,34.69,34.7,34.64,34.66,16800.0,26.6432,26.6509,26.6048,26.6202,16800.0
2006-03-17 13:00:00,34.66,34.66,34.63,34.66,14100.0,26.6202,26.6202,26.5972,26.6202,14100.0
2006-03-17 13:10:00,34.65,34.67,34.65,34.66,8900.0,26.6125,26.6279,26.6125,26.6202,8900.0
2006-03-17 13:20:00,34.66,34.68,34.58,34.62,32000.0,26.6202,26.6356,26.5588,26.5895,32000.0
2006-03-17 13:30:00,34.62,34.62,34.55,34.55,22100.0,26.5895,26.5895,26.5357,26.5357,22100.0
2006-03-17 13:40:00,34.54,34.57,34.51,34.55,28600.0,26.528,26.5511,26.505,26.5357,28600.0
2006-03-17 13:50:00,34.52,34.54,34.5,34.53,21900.0,26.5127,26.528,26.4973,26.5204,21900.0
2006-03-17 14:00:00,34.51,34.55,34.51,34.53,20500.0,26.505,26.5357,26.505,26.5204,20500.0
2006-03-17 14:10:00,34.53,34.54,34.47,34.47,43500.0,26.5204,26.528,26.4743,26.4743,43500.0
2006-03-17 14:20:00,34.47,34.58,34.46,34.57,49100.0,26.4743,26.5588,26.4666,26.5511,49100.0
2006-03-17 14:30:00,34.57,34.58,34.54,34.58,20300.0,26.5511,26.5588,26.528,26.5588,20300.0
2006-03-17 14:40:00,34.59,34.62,34.54,34.56,26200.0,26.5664,26.5895,26.528,26.5434,26200.0
2006-03-17 14:50:00,34.55,34.6,34.53,34.58,36900.0,26.5357,26.5741,26.5204,26.5588,36900.0
2006-03-17 15:00:00,34.58,34.58,34.54,34.55,22200.0,26.5588,26.5588,26.528,26.5357,22200.0
2006-03-17 15:10:00,34.55,34.57,34.53,34.55,29900.0,26.5357,26.5511,26.5204,26.5357,29900.0
2006-03-17 15:20:00,34.54,34.56,34.5,34.5,30400.0,26.528,26.5434,26.4973,26.4973,30400.0
2006-03-17 15:30:00,34.51,34.52,34.5,34.51,72000.0,26.505,26.5127,26.4973,26.505,72000.0
2006-03-17 15:40:00,34.51,34.54,34.51,34.52,56500.0,26.505,26.528,26.505,26.5127,56500.0
2006-03-17 15:50:00,34.52,34.56,34.5,34.54,95600.0,26.5127,26.5434,26.4973,26.528,95600.0
2006-03-20 09:30:00,34.51,34.52,34.31,34.35,60700.0,26.505,26.5127,26.3514,26.3821,60700.0
2006-03-20 09:40:00,34.35,34.55,34.27,34.27,63600.0,26.3821,26.5357,26.3207,26.3207,63600.0
2006-03-20 09:50:00,34.27,34.27,34.02,34.04,97400.0,26.3207,26.3207,26.1287,26.144,97400.0
2006-03-20 10:00:00,34.04,34.06,34.0,34.02,55100.0,26.144,26.1594,26.1133,26.1287,55100.0
2006-03-20 10:10:00,34.02,34.08,34.01,34.02,46700.0,26.1287,26.1747,26.121,26.1287,46700.0
2006-03-20 10:20:00,34.0,34.05,33.87,33.87,41100.0,26.1133,26.1517,26.0134,26.0134,41100.0
2006-03-20 10:30:00,33.89,33.9,33.76,33.8,59400.0,26.0288,26.0365,25.929,25.9597,59400.0
2006-03-20 10:40:00,33.82,33.82,33.67,33.67,37600.0,25.975,25.975,25.8598,25.8598,37600.0
2006-03-20 10:50:00,33.65,33.86,33.65,33.82,53700.0,25.8445,26.0058,25.8445,25.975,53700.0
2006-03-20 11:00:00,33.84,33.88,33.74,33.78,30600.0,25.9904,26.0211,25.9136,25.9443,30600.0
2006-03-20 11:10:00,33.78,33.86,33.76,33.84,27200.0,25.9443,26.0058,25.929,25.9904,27200.0
2006-03-20 11:20:00,33.83,33.84,33.79,33.8,25400.0,25.9827,25.9904,25.952,25.9597,25400.0
2006-03-20 11:30:00,33.81,33.81,33.7,33.79,19600.0,25.9674,25.9674,25.8829,25.952,19600.0
2006-03-20 11:40:00,33.79,33.82,33.76,33.81,18600.0,25.952,25.975,25.929,25.9674,18600.0
2006-03-20 11:50:00,33.81,33.87,33.81,33.82,18100.0,25.9674,26.0134,25.9674,25.975,18100.0
2006-03-20 12:00:00,33.82,33.86,33.77,33.77,22200.0,25.975,26.0058,25.9366,25.9366,22200.0
2006-03-20 12:10:00,33.76,33.77,33.72,33.73,14100.0,25.929,25.9366,25.8982,25.9059,14100.0
2006-03-20 12:20:00,33.72,33.73,33.66,33.67,25300.0,25.8982,25.9059,25.8522,25.8598,25300.0
2006-03-20 12:30:00,33.67,33.68,33.61,33.61,44000.0,25.8598,25.8675,25.8138,25.8138,44000.0
2006-03-20 12:40:00,33.65,33.65,33.54,33.57,55900.0,25.8445,25.8445,25.76,25.783,55900.0
2006-03-20 12:50:00,33.58,33.59,33.54,33.57,27900.0,25.7907,25.7984,25.76,25.783,27900.0
2006-03-20 13:00:00,33.56,33.57,33.53,33.53,12400.0,25.7754,25.783,25.7523,25.7523,12400.0
2006-03-20 13:10:00,33.53,33.58,33.53,33.57,18000.0,25.7523,25.7907,25.7523,25.783,18000.0
2006-03-20 13:20:00,33.58,33.59,33.52,33.53,18800.0,25.7907,25.7984,25.7446,25.7523,18800.0
2006-03-20 13:30:00,33.53,33.53,33.44,33.47,34900.0,25.7523,25.7523,25.6832,25.7062,34900.0
2006-03-20 13:40:00,33.48,33.49,33.43,33.44,18000.0,25.7139,25.7216,25.6755,25.6832,18000.0
2006-03-20 13:50:00,33.43,33.44,33.38,33.39,31700.0,25.6755,25.6832,25.6371,25.6448,31700.0
2006-03-20 14:00:00,33.39,33.45,33.39,33.39,32100.0,25.6448,25.6909,25.6448,25.6448,32100.0
2006-03-20 14:10:00,33.4,33.4,33.37,33.38,26900.0,25.6525,25.6525,25.6294,25.6371,26900.0
2006-03-20 14:20:00,33.38,33.4,33.36,33.39,30700.0,25.6371,25.6525,25.6217,25.6448,30700.0
2006-03-20 14:30:00,33.38,33.39,33.22,33.26,86200.0,25.6371,25.6448,25.5142,25.5449,86200.0
2006-03-20 14:40:00,33.28,33.29,33.24,33.27,58300.0,25.5603,25.568,25.5296,25.5526,58300.0
2006-03-20 14:50:00,33.27,33.33,33.27,33.27,47000.0,25.5526,25.5987,25.5526,25.5526,47000.0
2006-03-20 15:00:00,33.28,33.38,33.27,33.38,46500.0,25.5603,25.6371,25.5526,25.6371,46500.0
2006-03-20 15:10:00,33.37,33.38,33.35,33.36,28900.0,25.6294,25.6371,25.6141,25.6217,28900.0
2006-03-20 15:20:00,33.36,33.39,33.31,33.31,43700.0,25.6217,25.6448,25.5833,25.5833,43700.0
2006-03-20 15:30:00,33.31,33.37,33.31,33.35,55200.0,25.5833,25.6294,25.5833,25.6141,55200.0
2006-03-20 15:40:00,33.36,33.36,33.29,33.3,64800.0,25.6217,25.6217,25.568,25.5757,64800.0
2006-03-20 15:50:00,33.3,33.42,33.28,33.4,167400.0,25.5757,25.6678,25.5603,25.6525,167400.0
2006-03-21 09:30:00,33.41,33.41,32.65,32.78,124700.0,25.6601,25.6601,25.0764,25.1763,124700.0
2006-03-21 09:40:00,32.76,32.85,32.5,32.78,135300.0,25.1609,25.23,24.9612,25.1763,135300.0
2006-03-21 09:50:00,32.79,32.91,32.7,32.85,73300.0,25.184,25.2761,25.1148,25.23,73300.0
2006-03-21 10:00:00,32.83,32.92,32.78,32.92,59300.0,25.2147,25.2838,25.1763,25.2838,59300.0
2006-03-21 10:10:00,32.92,32.95,32.7,32.74,80400.0,25.2838,25.3069,25.1148,25.1456,80400.0
2006-03-21 10:20:00,32.74,32.79,32.67,32.75,54200.0,25.1456,25.184,25.0918,25.1532,54200.0
2006-03-21 10:30:00,32.76,32.89,32.76,32.79,30100.0,25.1609,25.2608,25.1609,25.184,30100.0
2006-03-21 10:40:00,32.79,32.81,32.74,32.75,62200.0,25.184,25.1993,25.1456,25.1532,62200.0
2006-03-21 10:50:00,32.76,32.76,32.72,32.74,26100.0,25.1609,25.1609,25.1302,25.1456,26100.0
2006-03-21 11:00:00,32.76,32.77,32.71,32.77,48900.0,25.1609,25.1686,25.1225,25.1686,48900.0
2006-03-21 11:10:00,32.76,32.77,32.71,32.71,48600.0,25.1609,25.1686,25.1225,25.1225,48600.0
2006-03-21 11:20:00,32.71,32.77,32.7,32.76,69400.0,25.1225,25.1686,25.1148,25.1609,69400.0
2006-03-21 11:30:00,32.76,32.89,32.76,32.89,95500.0,25.1609,25.2608,25.1609,25.2608,95500.0
2006-03-21 11:40:00,32.89,33.04,32.85,32.96,124900.0,25.2608,25.376,25.23,25.3145,124900.0
2006-03-21 11:50:00,32.96,32.98,32.9,32.9,59700.0,25.3145,25.3299,25.2685,25.2685,59700.0
2006-03-21 12:00:00,32.9,32.93,32.88,32.93,29100.0,25.2685,25.2915,25.2531,25.2915,29100.0
2006-03-21 12:10:00,32.93,33.02,32.91,33.02,50300.0,25.2915,25.3606,25.2761,25.3606,50300.0
2006-03-21 12:20:00,33.02,33.04,32.97,32.99,30500.0,25.3606,25.376,25.3222,25.3376,30500.0
2006-03-21 12:30:00,32.99,33.03,32.98,33.01,43100.0,25.3376,25.3683,25.3299,25.3529,43100.0
2006-03-21 12:40:00,33.02,33.1,33.01,33.1,26400.0,25.3606,25.4221,25.3529,25.4221,26400.0
2006-03-21 12:50:00,33.1,33.12,33.05,33.06,31900.0,25.4221,25.4374,25.3837,25.3913,31900.0
2006-03-21 13:00:00,33.06,33.12,33.02,33.07,23900.0,25.3913,25.4374,25.3606,25.399,23900.0
2006-03-21 13:10:00,33.07,33.12,33.06,33.06,135100.0,25.399,25.4374,25.3913,25.3913,135100.0
2006-03-21 13:20:00,33.05,33.07,33.01,33.01,18200.0,25.3837,25.399,25.3529,25.3529,18200.0
2006-03-21 13:30:00,33.01,33.01,32.99,32.99,28700.0,25.3529,25.3529,25.3376,25.3376,28700.0
2006-03-21 13:40:00,32.99,32.99,32.86,32.91,58900.0,25.3376,25.3376,25.2377,25.2761,58900.0
2006-03-21 13:50:00,32.9,32.92,32.83,32.85,80200.0,25.2685,25.2838,25.2147,25.23,80200.0
2006-03-21 14:00:00,32.85,32.93,32.85,32.88,30300.0,25.23,25.2915,25.23,25.2531,30300.0
2006-03-21 14:10:00,32.9,32.9,32.79,32.85,62300.0,25.2685,25.2685,25.184,25.23,62300.0
2006-03-21 14:20:00,32.83,32.87,32.72,32.74,45000.0,25.2147,25.2454,25.1302,25.1456,45000.0
2006-03-21 14:30:00,32.74,32.76,32.69,32.72,95900.0,25.1456,25.1609,25.1072,25.1302,95900.0
2006-03-21 14:40:00,32.73,32.76,32.66,32.67,58300.0,25.1379,25.1609,25.0841,25.0918,58300.0
2006-03-21 14:50:00,32.67,32.68,32.52,32.56,76900.0,25.0918,25.0995,24.9766,25.0073,76900.0
2006-03-21 15:00:00,32.54,32.54,32.39,32.4,84700.0,24.992,24.992,24.8768,24.8844,84700.0
2006-03-21 15:10:00,32.4,32.42,32.36,32.42,70200.0,24.8844,24.8998,24.8537,24.8998,70200.0
2006-03-21 15:20:00,32.42,32.43,32.28,32.3,82300.0,24.8998,24.9075,24.7923,24.8076,82300.0
2006-03-21 15:30:00,32.28,32.32,32.26,32.28,72600.0,24.7923,24.823,24.7769,24.7923,72600.0
2006-03-21 15:40:00,32.28,32.37,32.24,32.36,88800.0,24.7923,24.8614,24.7615,24.8537,88800.0
2006-03-21 15:50:00,32.36,32.39,32.32,32.35,114400.0,24.8537,24.8768,24.823,24.846,114400.0
2006-03-22 09:30:00,32.5,32.69,32.4,32.63,71200.0,24.9612,25.1072,24.8844,25.0611,71200.0
2006-03-22 09:40:00,32.64,32.79,32.47,32.49,63800.0,25.0688,25.184,24.9382,24.9536,63800.0
2006-03-22 09:50:00,32.49,32.49,32.26,32.38,59200.0,24.9536,24.9536,24.7769,24.8691,59200.0
2006-03-22 10:00:00,32.4,32.77,32.4,32.65,70700.0,24.8844,25.1686,24.8844,25.0764,70700.0
2006-03-22 10:10:00,32.65,32.8,32.58,32.78,82400.0,25.0764,25.1916,25.0227,25.1763,82400.0
2006-03-22 10:20:00,32.78,32.82,32.69,32.72,93700.0,25.1763,25.207,25.1072,25.1302,93700.0
2006-03-22 10:30:00,32.74,32.79,32.6,32.69,76500.0,25.1456,25.184,25.038,25.1072,76500.0
2006-03-22 10:40:00,32.69,32.76,32.63,32.67,56700.0,25.1072,25.1609,25.0611,25.0918,56700.0
2006-03-22 10:50:00,32.65,32.71,32.51,32.51,89900.0,25.0764,25.1225,24.9689,24.9689,89900.0
2006-03-22 11:00:00,32.51,32.62,32.49,32.57,32300.0,24.9689,25.0534,24.9536,25.015,32300.0
2006-03-22 11:10:00,32.55,32.55,32.39,32.44,30400.0,24.9996,24.9996,24.8768,24.9152,30400.0
2006-03-22 11:20:00,32.42,32.5,32.42,32.46,25400.0,24.8998,24.9612,24.8998,24.9305,25400.0
2006-03-22 11:30:00,32.46,32.6,32.43,32.6,27800.0,24.9305,25.038,24.9075,25.038,27800.0
2006-03-22 11:40:00,32.6,32.63,32.54,32.56,71900.0,25.038,25.0611,24.992,25.0073,71900.0
2006-03-22 11:50:00,32.56,32.56,32.51,32.53,16900.0,25.0073,25.0073,24.9689,24.9843,16900.0
2006-03-22 12:00:00,32.54,32.58,32.53,32.56,30800.0,24.992,25.0227,24.9843,25.0073,30800.0
2006-03-22 12:10:00,32.55,32.56,32.43,32.43,34400.0,24.9996,25.0073,24.9075,24.9075,34400.0
2006-03-22 12:20:00,32.43,32.44,32.37,32.38,52100.0,24.9075,24.9152,24.8614,24.8691,52100.0
2006-03-22 12:30:00,32.36,32.37,32.32,32.35,27700.0,24.8537,24.8614,24.823,24.846,27700.0
2006-03-22 12:40:00,32.34,32.44,32.34,32.37,39100.0,24.8383,24.9152,24.8383,24.8614,39100.0
2006-03-22 12:50:00,32.37,32.38,32.33,32.35,18900.0,24.8614,24.8691,24.8307,24.846,18900.0
2006-03-22 13:00:00,32.34,32.43,32.34,32.4,28400.0,24.8383,24.9075,24.8383,24.8844,28400.0
2006-03-22 13:10:00,32.38,32.46,32.37,32.42,26000.0,24.8691,24.9305,24.8614,24.8998,26000.0
2006-03-22 13:20:00,32.43,32.43,32.36,32.42,19800.0,24.9075,24.9075,24.8537,24.8998,19800.0
2006-03-22 13:30:00,32.43,32.43,32.36,32.37,28900.0,24.9075,24.9075,24.8537,24.8614,28900.0
2006-03-22 13:40:00,32.38,32.38,32.33,32.36,23300.0,24.8691,24.8691,24.8307,24.8537,23300.0
2006-03-22 13:50:00,32.36,32.36,32.26,32.28,42400.0,24.8537,24.8537,24.7769,24.7923,42400.0
2006-03-22 14:00:00,32.28,32.32,32.24,32.24,38700.0,24.7923,24.823,24.7615,24.7615,38700.0
2006-03-22 14:10:00,32.23,32.27,32.18,32.22,50000.0,24.7539,24.7846,24.7155,24.7462,50000.0
2006-03-22 14:20:00,32.23,32.26,32.18,32.19,33900.0,24.7539,24.7769,24.7155,24.7231,33900.0
2006-03-22 14:30:00,32.19,32.32,32.19,32.32,42900.0,24.7231,24.823,24.7231,24.823,42900.0
2006-03-22 14:40:00,32.32,32.36,32.3,32.3,46800.0,24.823,24.8537,24.8076,24.8076,46800.0
2006-03-22 14:50:00,32.29,32.35,32.27,32.31,50100.0,24.7999,24.846,24.7846,24.8153,50100.0
2006-03-22 15:00:00,32.31,32.31,32.2,32.2,51600.0,24.8153,24.8153,24.7308,24.7308,51600.0
2006-03-22 15:10:00,32.2,32.21,32.15,32.19,44200.0,24.7308,24.7385,24.6924,24.7231,44200.0
2006-03-22 15:20:00,32.19,32.2,32.15,32.16,54400.0,24.7231,24.7308,24.6924,24.7001,54400.0
2006-03-22 15:30:00,32.16,32.25,32.13,32.19,135300.0,24.7001,24.7692,24.6771,24.7231,135300.0
2006-03-22 15:40:00,32.2,32.21,32.15,32.16,102600.0,24.7308,24.7385,24.6924,24.7001,102600.0
2006-03-22 15:50:00,32.16,32.38,32.15,32.38,226200.0,24.7001,24.8691,24.6924,24.8691,226200.0
2006-03-23 09:30:00,32.55,32.84,32.55,32.78,86500.0,24.9996,25.2224,24.9996,25.1763,86500.0
2006-03-23 09:40:00,32.76,32.88,32.68,32.86,131300.0,25.1609,25.2531,25.0995,25.2377,131300.0
2006-03-23 09:50:00,32.86,32.93,32.77,32.81,404500.0,25.2377,25.2915,25.1686,25.1993,404500.0
2006-03-23 10:00:00,32.79,33.39,32.79,33.36,250000.0,25.184,25.6448,25.184,25.6217,250000.0
2006-03-23 10:10:00,33.36,33.41,33.2,33.34,153900.0,25.6217,25.6601,25.4989,25.6064,153900.0
2006-03-23 10:20:00,33.35,33.39,33.13,33.2,66700.0,25.6141,25.6448,25.4451,25.4989,66700.0
2006-03-23 10:30:00,33.2,33.29,33.08,33.21,84900.0,25.4989,25.568,25.4067,25.5065,84900.0
2006-03-23 10:40:00,33.21,33.23,33.05,33.1,69700.0,25.5065,25.5219,25.3837,25.4221,69700.0
2006-03-23 10:50:00,33.11,33.11,33.05,33.08,63100.0,25.4297,25.4297,25.3837,25.4067,63100.0
2006-03-23 11:00:00,33.08,33.1,32.99,33.06,77800.0,25.4067,25.4221,25.3376,25.3913,77800.0
2006-03-23 11:10:00,33.08,33.24,33.08,33.23,63900.0,25.4067,25.5296,25.4067,25.5219,63900.0
2006-03-23 11:20:00,33.24,33.5,33.23,33.5,83400.0,25.5296,25.7293,25.5219,25.7293,83400.0
2006-03-23 11:30:00,33.5,33.8,33.49,33.65,144300.0,25.7293,25.9597,25.7216,25.8445,144300.0
2006-03-23 11:40:00,33.66,33.68,33.6,33.64,64700.0,25.8522,25.8675,25.8061,25.8368,64700.0
2006-03-23 11:50:00,33.64,33.89,33.6,33.88,66600.0,25.8368,26.0288,25.8061,26.0211,66600.0
2006-03-23 12:00:00,33.88,34.08,33.85,33.88,155300.0,26.0211,26.1747,25.9981,26.0211,155300.0
2006-03-23 12:10:00,33.89,33.91,33.79,33.8,27600.0,26.0288,26.0442,25.952,25.9597,27600.0
2006-03-23 12:20:00,33.78,33.86,33.68,33.68,55200.0,25.9443,26.0058,25.8675,25.8675,55200.0
2006-03-23 12:30:00,33.68,33.75,33.66,33.7,156800.0,25.8675,25.9213,25.8522,25.8829,156800.0
2006-03-23 12:40:00,33.7,33.8,33.69,33.75,108100.0,25.8829,25.9597,25.8752,25.9213,108100.0
2006-03-23 12:50:00,33.75,33.86,33.72,33.77,78300.0,25.9213,26.0058,25.8982,25.9366,78300.0
2006-03-23 13:00:00,33.77,33.89,33.77,33.89,52000.0,25.9366,26.0288,25.9366,26.0288,52000.0
2006-03-23 13:10:00,33.9,33.93,33.78,33.89,68200.0,26.0365,26.0595,25.9443,26.0288,68200.0
2006-03-23 13:20:00,33.88,33.95,33.84,33.94,64400.0,26.0211,26.0749,25.9904,26.0672,64400.0
2006-03-23 13:30:00,33.93,33.99,33.91,33.96,48400.0,26.0595,26.1056,26.0442,26.0826,48400.0
2006-03-23 13:40:00,33.97,34.02,33.92,33.94,58600.0,26.0903,26.1287,26.0518,26.0672,58600.0
2006-03-23 13:50:00,33.95,33.99,33.87,33.98,45900.0,26.0749,26.1056,26.0134,26.0979,45900.0
2006-03-23 14:00:00,33.99,34.02,33.81,33.81,57400.0,26.1056,26.1287,25.9674,25.9674,57400.0
2006-03-23 14:10:00,33.8,33.82,33.71,33.72,69900.0,25.9597,25.975,25.8906,25.8982,69900.0
2006-03-23 14:20:00,33.73,33.82,33.72,33.79,32000.0,25.9059,25.975,25.8982,25.952,32000.0
2006-03-23 14:30:00,33.79,33.82,33.75,33.8,42700.0,25.952,25.975,25.9213,25.9597,42700.0
2006-03-23 14:40:00,33.8,33.82,33.72,33.75,54200.0,25.9597,25.975,25.8982,25.9213,54200.0
2006-03-23 14:50:00,33.75,33.75,33.61,33.64,53500.0,25.9213,25.9213,25.8138,25.8368,53500.0
2006-03-23 15:00:00,33.64,33.7,33.6,33.68,61100.0,25.8368,25.8829,25.8061,25.8675,61100.0
2006-03-23 15:10:00,33.68,33.74,33.62,33.65,38600.0,25.8675,25.9136,25.8214,25.8445,38600.0
2006-03-23 15:20:00,33.64,33.71,33.62,33.71,27900.0,25.8368,25.8906,25.8214,25.8906,27900.0
2006-03-23 15:30:00,33.7,33.71,33.66,33.69,57200.0,25.8829,25.8906,25.8522,25.8752,57200.0
2006-03-23 15:40:00,33.68,33.7,33.47,33.48,90100.0,25.8675,25.8829,25.7062,25.7139,90100.0
2006-03-23 15:50:00,33.47,33.58,33.42,33.46,265600.0,25.7062,25.7907,25.6678,25.6986,265600.0
2006-03-24 09:30:00,33.48,33.48,33.1,33.34,113400.0,25.7139,25.7139,25.4221,25.6064,113400.0
2006-03-24 09:40:00,33.31,33.33,33.02,33.04,126200.0,25.5833,25.5987,25.3606,25.376,126200.0
2006-03-24 09:50:00,33.05,33.29,33.01,33.21,97300.0,25.3837,25.568,25.3529,25.5065,97300.0
2006-03-24 10:00:00,33.21,33.22,32.48,32.82,292200.0,25.5065,25.5142,24.9459,25.207,292200.0
2006-03-24 10:10:00,32.83,33.1,32.8,33.03,76300.0,25.2147,25.4221,25.1916,25.3683,76300.0
2006-03-24 10:20:00,33.05,33.1,32.9,33.1,54300.0,25.3837,25.4221,25.2685,25.4221,54300.0
2006-03-24 10:30:00,33.1,33.21,33.08,33.12,156400.0,25.4221,25.5065,25.4067,25.4374,156400.0
2006-03-24 10:40:00,33.12,33.25,33.12,33.16,55700.0,25.4374,25.5373,25.4374,25.4681,55700.0
2006-03-24 10:50:00,33.16,33.35,33.16,33.34,71100.0,25.4681,25.6141,25.4681,25.6064,71100.0
2006-03-24 11:00:00,33.37,33.64,33.33,33.64,106700.0,25.6294,25.8368,25.5987,25.8368,106700.0
2006-03-24 11:10:00,33.63,33.8,33.6,33.8,88100.0,25.8291,25.9597,25.8061,25.9597,88100.0
2006-03-24 11:20:00,33.8,34.14,33.79,34.13,71800.0,25.9597,26.2208,25.952,26.2131,71800.0
2006-03-24 11:30:00,34.12,34.17,33.85,33.9,125800.0,26.2055,26.2439,25.9981,26.0365,125800.0
2006-03-24 11:40:00,33.88,34.03,33.88,34.02,58000.0,26.0211,26.1363,26.0211,26.1287,58000.0
2006-03-24 11:50:00,33.99,34.05,33.96,33.96,33700.0,26.1056,26.1517,26.0826,26.0826,33700.0
2006-03-24 12:00:00,33.96,34.06,33.93,33.94,38400.0,26.0826,26.1594,26.0595,26.0672,38400.0
2006-03-24 12:10:00,33.93,33.98,33.92,33.94,21400.0,26.0595,26.0979,26.0518,26.0672,21400.0
2006-03-24 12:20:00,33.93,33.93,33.83,33.84,32000.0,26.0595,26.0595,25.9827,25.9904,32000.0
2006-03-24 12:30:00,33.84,33.93,33.79,33.85,40100.0,25.9904,26.0595,25.952,25.9981,40100.0
2006-03-24 12:40:00,33.84,33.88,33.81,33.82,15600.0,25.9904,26.0211,25.9674,25.975,15600.0
2006-03-24 12:50:00,33.82,33.83,33.77,33.81,14100.0,25.975,25.9827,25.9366,25.9674,14100.0
2006-03-24 13:00:00,33.8,33.8,33.71,33.73,19400.0,25.9597,25.9597,25.8906,25.9059,19400.0
2006-03-24 13:10:00,33.73,33.73,33.66,33.68,31100.0,25.9059,25.9059,25.8522,25.8675,31100.0
2006-03-24 13:20:00,33.68,33.71,33.63,33.71,20400.0,25.8675,25.8906,25.8291,25.8906,20400.0
2006-03-24 13:30:00,33.71,33.79,33.67,33.76,28700.0,25.8906,25.952,25.8598,25.929,28700.0
2006-03-24 13:40:00,33.76,33.81,33.69,33.79,16500.0,25.929,25.9674,25.8752,25.952,16500.0
2006-03-24 13:50:00,33.79,33.85,33.74,33.75,26300.0,25.952,25.9981,25.9136,25.9213,26300.0
2006-03-24 14:00:00,33.75,33.8,33.74,33.76,23300.0,25.9213,25.9597,25.9136,25.929,23300.0
2006-03-24 14:10:00,33.76,33.87,33.73,33.79,18700.0,25.929,26.0134,25.9059,25.952,18700.0
2006-03-24 14:20:00,33.77,33.79,33.72,33.73,13300.0,25.9366,25.952,25.8982,25.9059,13300.0
2006-03-24 14:30:00,33.74,33.78,33.74,33.77,34000.0,25.9136,25.9443,25.9136,25.9366,34000.0
2006-03-24 14:40:00,33.77,33.83,33.75,33.82,21100.0,25.9366,25.9827,25.9213,25.975,21100.0
2006-03-24 14:50:00,33.83,33.91,33.8,33.8,41400.0,25.9827,26.0442,25.9597,25.9597,41400.0
2006-03-24 15:00:00,33.81,33.88,33.8,33.87,13800.0,25.9674,26.0211,25.9597,26.0134,13800.0
2006-03-24 15:10:00,33.86,33.87,33.81,33.86,18200.0,26.0058,26.0134,25.9674,26.0058,18200.0
2006-03-24 15:20:00,33.85,33.89,33.84,33.89,28400.0,25.9981,26.0288,25.9904,26.0288,28400.0
2006-03-24 15:30:00,33.88,33.97,33.88,33.91,216000.0,26.0211,26.0903,26.0211,26.0442,216000.0
2006-03-24 15:40:00,33.91,33.96,33.84,33.89,73400.0,26.0442,26.0826,25.9904,26.0288,73400.0
2006-03-24 15:50:00,33.89,33.9,33.88,33.9,93400.0,26.0288,26.0365,26.0211,26.0365,93400.0
2006-03-27 09:30:00,33.65,34.13,33.65,34.11,116500.0,25.8445,26.2131,25.8445,26.1978,116500.0
2006-03-27 09:40:00,34.1,34.16,34.01,34.1,91400.0,26.1901,26.2362,26.121,26.1901,91400.0
2006-03-27 09:50:00,34.12,34.14,33.94,34.06,66900.0,26.2055,26.2208,26.0672,26.1594,66900.0
2006-03-27 10:00:00,34.06,34.14,33.94,33.94,53400.0,26.1594,26.2208,26.0672,26.0672,53400.0
2006-03-27 10:10:00,33.94,33.95,33.87,33.95,70500.0,26.0672,26.0749,26.0134,26.0749,70500.0
2006-03-27 10:20:00,33.95,34.06,33.95,34.04,73600.0,26.0749,26.1594,26.0749,26.144,73600.0
2006-03-27 10:30:00,34.05,34.08,34.02,34.08,68200.0,26.1517,26.1747,26.1287,26.1747,68200.0
2006-03-27 10:40:00,34.08,34.18,34.08,34.16,58000.0,26.1747,26.2515,26.1747,26.2362,58000.0
2006-03-27 10:50:00,34.16,34.26,34.15,34.26,94400.0,26.2362,26.313,26.2285,26.313,94400.0
2006-03-27 11:00:00,34.28,34.29,34.23,34.25,81300.0,26.3283,26.336,26.2899,26.3053,81300.0
2006-03-27 11:10:00,34.22,34.33,34.21,34.33,72000.0,26.2823,26.3667,26.2746,26.3667,72000.0
2006-03-27 11:20:00,34.33,34.44,34.33,34.34,87600.0,26.3667,26.4512,26.3667,26.3744,87600.0
2006-03-27 11:30:00,34.32,34.35,34.28,34.31,46500.0,26.3591,26.3821,26.3283,26.3514,46500.0
2006-03-27 11:40:00,34.31,34.32,34.2,34.21,73300.0,26.3514,26.3591,26.2669,26.2746,73300.0
2006-03-27 11:50:00,34.21,34.24,34.18,34.18,38500.0,26.2746,26.2976,26.2515,26.2515,38500.0
2006-03-27 12:00:00,34.19,34.22,34.17,34.17,39400.0,26.2592,26.2823,26.2439,26.2439,39400.0
2006-03-27 12:10:00,34.17,34.19,34.15,34.15,44300.0,26.2439,26.2592,26.2285,26.2285,44300.0
2006-03-27 12:20:00,34.15,34.15,34.05,34.05,63200.0,26.2285,26.2285,26.1517,26.1517,63200.0
2006-03-27 12:30:00,34.05,34.07,34.04,34.04,35900.0,26.1517,26.1671,26.144,26.144,35900.0
2006-03-27 12:40:00,34.03,34.03,33.97,34.02,54900.0,26.1363,26.1363,26.0903,26.1287,54900.0
2006-03-27 12:50:00,34.01,34.04,33.98,33.99,28500.0,26.121,26.144,26.0979,26.1056,28500.0
2006-03-27 13:00:00,33.98,34.05,33.98,34.05,67100.0,26.0979,26.1517,26.0979,26.1517,67100.0
2006-03-27 13:10:00,34.05,34.05,33.98,34.01,52000.0,26.1517,26.1517,26.0979,26.121,52000.0
2006-03-27 13:20:00,34.01,34.01,33.96,33.97,70900.0,26.121,26.121,26.0826,26.0903,70900.0
2006-03-27 13:30:00,33.97,34.0,33.96,33.97,82300.0,26.0903,26.1133,26.0826,26.0903,82300.0
2006-03-27 13:40:00,33.97,33.99,33.91,33.91,152000.0,26.0903,26.1056,26.0442,26.0442,152000.0
2006-03-27 13:50:00,33.9,33.91,33.89,33.9,107000.0,26.0365,26.0442,26.0288,26.0365,107000.0
2006-03-27 14:00:00,33.89,33.94,33.89,33.91,55500.0,26.0288,26.0672,26.0288,26.0442,55500.0
2006-03-27 14:10:00,33.91,33.93,33.87,33.89,52000.0,26.0442,26.0595,26.0134,26.0288,52000.0
2006-03-27 14:20:00,33.89,33.89,33.86,33.87,36900.0,26.0288,26.0288,26.0058,26.0134,36900.0
2006-03-27 14:30:00,33.85,33.87,33.84,33.85,47900.0,25.9981,26.0134,25.9904,25.9981,47900.0
2006-03-27 14:40:00,33.85,33.87,33.82,33.82,65700.0,25.9981,26.0134,25.975,25.975,65700.0
2006-03-27 14:50:00,33.83,33.85,33.81,33.85,93200.0,25.9827,25.9981,25.9674,25.9981,93200.0
2006-03-27 15:00:00,33.84,33.85,33.77,33.77,59400.0,25.9904,25.9981,25.9366,25.9366,59400.0
2006-03-27 15:10:00,33.77,33.77,33.7,33.72,32200.0,25.9366,25.9366,25.8829,25.8982,32200.0
2006-03-27 15:20:00,33.72,33.72,33.67,33.68,93700.0,25.8982,25.8982,25.8598,25.8675,93700.0
2006-03-27 15:30:00,33.68,33.74,33.66,33.73,63400.0,25.8675,25.9136,25.8522,25.9059,63400.0
2006-03-27 15:40:00,33.74,33.77,33.71,33.76,69600.0,25.9136,25.9366,25.8906,25.929,69600.0
2006-03-27 15:50:00,33.76,33.76,33.62,33.72,99000.0,25.929,25.929,25.8214,25.8982,99000.0
2006-03-28 09:30:00,34.15,34.4,34.12,34.24,215500.0,26.2285,26.4205,26.2055,26.2976,215500.0
2006-03-28 09:40:00,34.2,34.2,34.0,34.2,174900.0,26.2669,26.2669,26.1133,26.2669,174900.0
2006-03-28 09:50:00,34.16,34.16,33.95,33.97,129000.0,26.2362,26.2362,26.0749,26.0903,129000.0
2006-03-28 10:00:00,33.97,33.98,33.75,33.8,75800.0,26.0903,26.0979,25.9213,25.9597,75800.0
2006-03-28 10:10:00,33.8,33.92,33.79,33.87,72300.0,25.9597,26.0518,25.952,26.0134,72300.0
2006-03-28 10:20:00,33.87,33.94,33.87,33.88,29200.0,26.0134,26.0672,26.0134,26.0211,29200.0
2006-03-28 10:30:00,33.88,33.89,33.8,33.81,29900.0,26.0211,26.0288,25.9597,25.9674,29900.0
2006-03-28 10:40:00,33.82,33.83,33.75,33.75,20600.0,25.975,25.9827,25.9213,25.9213,20600.0
2006-03-28 10:50:00,33.77,33.94,33.75,33.89,41400.0,25.9366,26.0672,25.9213,26.0288,41400.0
2006-03-28 11:00:00,33.89,33.93,33.89,33.92,23800.0,26.0288,26.0595,26.0288,26.0518,23800.0
2006-03-28 11:10:00,33.93,34.04,33.93,33.93,147400.0,26.0595,26.144,26.0595,26.0595,147400.0
2006-03-28 11:20:00,33.94,34.0,33.94,33.99,59300.0,26.0672,26.1133,26.0672,26.1056,59300.0
2006-03-28 11:30:00,33.99,34.02,33.94,34.02,26200.0,26.1056,26.1287,26.0672,26.1287,26200.0
2006-03-28 11:40:00,34.01,34.07,34.01,34.05,30900.0,26.121,26.1671,26.121,26.1517,30900.0
2006-03-28 11:50:00,34.05,34.06,34.04,34.06,11400.0,26.1517,26.1594,26.144,26.1594,11400.0
2006-03-28 12:00:00,34.04,34.1,34.04,34.1,12500.0,26.144,26.1901,26.144,26.1901,12500.0
2006-03-28 12:10:00,34.11,34.25,34.1,34.2,30800.0,26.1978,26.3053,26.1901,26.2669,30800.0
2006-03-28 12:20:00,34.19,34.23,34.13,34.17,40000.0,26.2592,26.2899,26.2131,26.2439,40000.0
2006-03-28 12:30:00,34.16,34.22,34.14,34.17,35400.0,26.2362,26.2823,26.2208,26.2439,35400.0
2006-03-28 12:40:00,34.17,34.25,34.17,34.25,34600.0,26.2439,26.3053,26.2439,26.3053,34600.0
2006-03-28 12:50:00,34.25,34.25,34.15,34.17,17900.0,26.3053,26.3053,26.2285,26.2439,17900.0
2006-03-28 13:00:00,34.16,34.26,34.16,34.24,20100.0,26.2362,26.313,26.2362,26.2976,20100.0
2006-03-28 13:10:00,34.25,34.32,34.25,34.29,24200.0,26.3053,26.3591,26.3053,26.336,24200.0
2006-03-28 13:20:00,34.3,34.4,34.3,34.37,25700.0,26.3437,26.4205,26.3437,26.3975,25700.0
2006-03-28 13:30:00,34.35,34.35,34.26,34.3,23000.0,26.3821,26.3821,26.313,26.3437,23000.0
2006-03-28 13:40:00,34.3,34.32,34.26,34.26,27700.0,26.3437,26.3591,26.313,26.313,27700.0
2006-03-28 13:50:00,34.27,34.29,34.25,34.28,10100.0,26.3207,26.336,26.3053,26.3283,10100.0
2006-03-28 14:00:00,34.28,34.28,34.21,34.21,13400.0,26.3283,26.3283,26.2746,26.2746,13400.0
2006-03-28 14:10:00,34.21,34.21,33.99,34.0,31700.0,26.2746,26.2746,26.1056,26.1133,31700.0
2006-03-28 14:20:00,34.0,34.07,33.71,33.78,247600.0,26.1133,26.1671,25.8906,25.9443,247600.0
2006-03-28 14:30:00,33.78,33.83,33.65,33.67,171500.0,25.9443,25.9827,25.8445,25.8598,171500.0
2006-03-28 14:40:00,33.67,33.84,33.66,33.83,168100.0,25.8598,25.9904,25.8522,25.9827,168100.0
2006-03-28 14:50:00,33.84,33.84,33.78,33.8,79900.0,25.9904,25.9904,25.9443,25.9597,79900.0
2006-03-28 15:00:00,33.81,33.81,33.6,33.61,103700.0,25.9674,25.9674,25.8061,25.8138,103700.0
2006-03-28 15:10:00,33.61,33.74,33.39,33.5,130300.0,25.8138,25.9136,25.6448,25.7293,130300.0
2006-03-28 15:20:00,33.51,33.62,33.49,33.62,67700.0,25.737,25.8214,25.7216,25.8214,67700.0
2006-03-28 15:30:00,33.63,33.75,33.59,33.7,125100.0,25.8291,25.9213,25.7984,25.8829,125100.0
2006-03-28 15:40:00,33.7,33.71,33.66,33.69,61100.0,25.8829,25.8906,25.8522,25.8752,61100.0
2006-03-28 15:50:00,33.69,33.81,33.69,33.79,139800.0,25.8752,25.9674,25.8752,25.952,139800.0
2006-03-29 09:30:00,33.74,33.75,33.4,33.61,48400.0,25.9136,25.9213,25.6525,25.8138,48400.0
2006-03-29 09:40:00,33.62,33.73,33.46,33.53,36500.0,25.8214,25.9059,25.6986,25.7523,36500.0
2006-03-29 09:50:00,33.53,33.64,33.47,33.59,44800.0,25.7523,25.8368,25.7062,25.7984,44800.0
2006-03-29 10:00:00,33.58,33.59,33.49,33.54,47300.0,25.7907,25.7984,25.7216,25.76,47300.0
2006-03-29 10:10:00,33.53,33.65,33.5,33.62,53200.0,25.7523,25.8445,25.7293,25.8214,53200.0
2006-03-29 10:20:00,33.62,33.99,33.62,33.99,70200.0,25.8214,26.1056,25.8214,26.1056,70200.0
2006-03-29 10:30:00,33.99,34.07,33.85,33.87,90300.0,26.1056,26.1671,25.9981,26.0134,90300.0
2006-03-29 10:40:00,33.87,33.93,33.78,33.82,49100.0,26.0134,26.0595,25.9443,25.975,49100.0
2006-03-29 10:50:00,33.82,33.88,33.82,33.88,21000.0,25.975,26.0211,25.975,26.0211,21000.0
2006-03-29 11:00:00,33.87,34.01,33.85,34.0,38500.0,26.0134,26.121,25.9981,26.1133,38500.0
2006-03-29 11:10:00,34.03,34.18,33.99,34.16,40800.0,26.1363,26.2515,26.1056,26.2362,40800.0
2006-03-29 11:20:00,34.16,34.17,34.05,34.12,38500.0,26.2362,26.2439,26.1517,26.2055,38500.0
2006-03-29 11:30:00,34.12,34.2,34.09,34.12,56100.0,26.2055,26.2669,26.1824,26.2055,56100.0
2006-03-29 11:40:00,34.12,34.24,34.09,34.21,50600.0,26.2055,26.2976,26.1824,26.2746,50600.0
2006-03-29 11:50:00,34.21,34.21,34.16,34.17,31500.0,26.2746,26.2746,26.2362,26.2439,31500.0
2006-03-29 12:00:00,34.17,34.51,34.17,34.51,115800.0,26.2439,26.505,26.2439,26.505,115800.0
2006-03-29 12:10:00,34.54,34.6,34.44,34.46,121300.0,26.528,26.5741,26.4512,26.4666,121300.0
2006-03-29 12:20:00,34.44,34.6,34.4,34.45,47700.0,26.4512,26.5741,26.4205,26.4589,47700.0
2006-03-29 12:30:00,34.45,34.55,34.39,34.41,35300.0,26.4589,26.5357,26.4128,26.4282,35300.0
2006-03-29 12:40:00,34.4,34.41,34.38,34.39,35100.0,26.4205,26.4282,26.4051,26.4128,35100.0
2006-03-29 12:50:00,34.38,34.38,34.27,34.27,17700.0,26.4051,26.4051,26.3207,26.3207,17700.0
2006-03-29 13:00:00,34.26,34.32,34.2,34.2,105300.0,26.313,26.3591,26.2669,26.2669,105300.0
2006-03-29 13:10:00,34.19,34.19,34.09,34.14,49500.0,26.2592,26.2592,26.1824,26.2208,49500.0
2006-03-29 13:20:00,34.18,34.26,34.1,34.11,90500.0,26.2515,26.313,26.1901,26.1978,90500.0
2006-03-29 13:30:00,34.11,34.12,34.03,34.04,43300.0,26.1978,26.2055,26.1363,26.144,43300.0
2006-03-29 13:40:00,34.04,34.12,34.02,34.03,68800.0,26.144,26.2055,26.1287,26.1363,68800.0
2006-03-29 13:50:00,34.02,34.02,33.97,33.98,35800.0,26.1287,26.1287,26.0903,26.0979,35800.0
2006-03-29 14:00:00,33.98,33.99,33.95,33.99,39200.0,26.0979,26.1056,26.0749,26.1056,39200.0
2006-03-29 14:10:00,34.0,34.05,33.98,34.04,30600.0,26.1133,26.1517,26.0979,26.144,30600.0
2006-03-29 14:20:00,34.04,34.04,33.92,33.94,39700.0,26.144,26.144,26.0518,26.0672,39700.0
2006-03-29 14:30:00,33.94,33.96,33.92,33.93,39300.0,26.0672,26.0826,26.0518,26.0595,39300.0
2006-03-29 14:40:00,33.93,33.99,33.91,33.92,33500.0,26.0595,26.1056,26.0442,26.0518,33500.0
2006-03-29 14:50:00,33.91,34.0,33.89,33.97,40100.0,26.0442,26.1133,26.0288,26.0903,40100.0
2006-03-29 15:00:00,33.95,34.0,33.95,33.99,26400.0,26.0749,26.1133,26.0749,26.1056,26400.0
2006-03-29 15:10:00,33.99,34.06,33.99,34.05,31600.0,26.1056,26.1594,26.1056,26.1517,31600.0
2006-03-29 15:20:00,34.05,34.12,34.04,34.1,27900.0,26.1517,26.2055,26.144,26.1901,27900.0
2006-03-29 15:30:00,34.1,34.11,33.99,34.03,35000.0,26.1901,26.1978,26.1056,26.1363,35000.0
2006-03-29 15:40:00,34.02,34.03,33.96,33.97,52500.0,26.1287,26.1363,26.0826,26.0903,52500.0
2006-03-29 15:50:00,33.97,34.07,33.96,34.02,74700.0,26.0903,26.1671,26.0826,26.1287,74700.0
2006-03-30 09:30:00,33.98,34.02,33.73,34.02,60000.0,26.0979,26.1287,25.9059,26.1287,60000.0
2006-03-30 09:40:00,34.02,34.02,33.66,33.68,40700.0,26.1287,26.1287,25.8522,25.8675,40700.0
2006-03-30 09:50:00,33.67,33.92,33.65,33.76,39300.0,25.8598,26.0518,25.8445,25.929,39300.0
2006-03-30 10:00:00,33.82,34.09,33.82,34.04,40400.0,25.975,26.1824,25.975,26.144,40400.0
2006-03-30 10:10:00,34.04,34.12,33.99,34.0,44800.0,26.144,26.2055,26.1056,26.1133,44800.0
2006-03-30 10:20:00,34.0,34.13,34.0,34.02,53700.0,26.1133,26.2131,26.1133,26.1287,53700.0
2006-03-30 10:30:00,34.03,34.09,33.97,33.99,65600.0,26.1363,26.1824,26.0903,26.1056,65600.0
2006-03-30 10:40:00,33.99,34.09,33.9,34.08,30300.0,26.1056,26.1824,26.0365,26.1747,30300.0
2006-03-30 10:50:00,34.08,34.16,33.89,33.89,30100.0,26.1747,26.2362,26.0288,26.0288,30100.0
2006-03-30 11:00:00,33.89,33.98,33.83,33.83,29400.0,26.0288,26.0979,25.9827,25.9827,29400.0
2006-03-30 11:10:00,33.82,33.82,33.68,33.75,49900.0,25.975,25.975,25.8675,25.9213,49900.0
2006-03-30 11:20:00,33.73,33.87,33.73,33.82,25300.0,25.9059,26.0134,25.9059,25.975,25300.0
2006-03-30 11:30:00,33.81,33.82,33.65,33.7,30000.0,25.9674,25.975,25.8445,25.8829,30000.0
2006-03-30 11:40:00,33.67,33.75,33.64,33.68,25500.0,25.8598,25.9213,25.8368,25.8675,25500.0
2006-03-30 11:50:00,33.68,33.68,33.55,33.57,16100.0,25.8675,25.8675,25.7677,25.783,16100.0
2006-03-30 12:00:00,33.59,33.62,33.57,33.59,16400.0,25.7984,25.8214,25.783,25.7984,16400.0
2006-03-30 12:10:00,33.59,33.62,33.46,33.51,35000.0,25.7984,25.8214,25.6986,25.737,35000.0
2006-03-30 12:20:00,33.51,33.55,33.49,33.51,14100.0,25.737,25.7677,25.7216,25.737,14100.0
2006-03-30 12:30:00,33.51,33.6,33.5,33.51,40400.0,25.737,25.8061,25.7293,25.737,40400.0
2006-03-30 12:40:00,33.51,33.51,33.36,33.36,48700.0,25.737,25.737,25.6217,25.6217,48700.0
2006-03-30 12:50:00,33.36,33.39,33.3,33.39,33800.0,25.6217,25.6448,25.5757,25.6448,33800.0
2006-03-30 13:00:00,33.39,33.39,33.18,33.21,43100.0,25.6448,25.6448,25.4835,25.5065,43100.0
2006-03-30 13:10:00,33.18,33.21,33.03,33.11,49100.0,25.4835,25.5065,25.3683,25.4297,49100.0
2006-03-30 13:20:00,33.11,33.22,33.08,33.08,41800.0,25.4297,25.5142,25.4067,25.4067,41800.0
2006-03-30 13:30:00,33.07,33.09,32.95,33.08,165400.0,25.399,25.4144,25.3069,25.4067,165400.0
2006-03-30 13:40:00,33.06,33.12,33.04,33.1,43800.0,25.3913,25.4374,25.376,25.4221,43800.0
2006-03-30 13:50:00,33.1,33.12,33.01,33.01,38400.0,25.4221,25.4374,25.3529,25.3529,38400.0
2006-03-30 14:00:00,33.03,33.14,33.02,33.08,65000.0,25.3683,25.4528,25.3606,25.4067,65000.0
2006-03-30 14:10:00,33.1,33.22,33.06,33.16,92500.0,25.4221,25.5142,25.3913,25.4681,92500.0
2006-03-30 14:20:00,33.16,33.18,33.09,33.16,27100.0,25.4681,25.4835,25.4144,25.4681,27100.0
2006-03-30 14:30:00,33.16,33.16,33.09,33.1,18000.0,25.4681,25.4681,25.4144,25.4221,18000.0
2006-03-30 14:40:00,33.1,33.17,33.09,33.17,44500.0,25.4221,25.4758,25.4144,25.4758,44500.0
2006-03-30 14:50:00,33.18,33.24,33.16,33.22,32700.0,25.4835,25.5296,25.4681,25.5142,32700.0
2006-03-30 15:00:00,33.22,33.31,33.2,33.28,46300.0,25.5142,25.5833,25.4989,25.5603,46300.0
2006-03-30 15:10:00,33.27,33.43,33.26,33.41,76300.0,25.5526,25.6755,25.5449,25.6601,76300.0
2006-03-30 15:20:00,33.42,33.48,33.4,33.46,76600.0,25.6678,25.7139,25.6525,25.6986,76600.0
2006-03-30 15:30:00,33.46,33.54,33.42,33.52,92600.0,25.6986,25.76,25.6678,25.7446,92600.0
2006-03-30 15:40:00,33.54,33.55,33.46,33.48,121400.0,25.76,25.7677,25.6986,25.7139,121400.0
2006-03-30 15:50:00,33.48,33.52,33.44,33.47,89500.0,25.7139,25.7446,25.6832,25.7062,89500.0
2006-03-31 09:30:00,33.53,33.6,33.31,33.55,41600.0,25.7523,25.8061,25.5833,25.7677,41600.0
2006-03-31 09:40:00,33.54,33.59,33.29,33.29,43300.0,25.76,25.7984,25.568,25.568,43300.0
2006-03-31 09:50:00,33.29,33.42,33.25,33.37,36600.0,25.568,25.6678,25.5373,25.6294,36600.0
2006-03-31 10:00:00,33.36,33.37,33.21,33.33,33700.0,25.6217,25.6294,25.5065,25.5987,33700.0
2006-03-31 10:10:00,33.34,33.47,33.33,33.45,31400.0,25.6064,25.7062,25.5987,25.6909,31400.0
2006-03-31 10:20:00,33.46,33.66,33.46,33.56,89800.0,25.6986,25.8522,25.6986,25.7754,89800.0
2006-03-31 10:30:00,33.56,33.63,33.5,33.61,54500.0,25.7754,25.8291,25.7293,25.8138,54500.0
2006-03-31 10:40:00,33.61,33.66,33.51,33.58,34400.0,25.8138,25.8522,25.737,25.7907,34400.0
2006-03-31 10:50:00,33.58,33.58,33.49,33.51,39200.0,25.7907,25.7907,25.7216,25.737,39200.0
2006-03-31 11:00:00,33.49,33.56,33.43,33.51,29200.0,25.7216,25.7754,25.6755,25.737,29200.0
2006-03-31 11:10:00,33.52,33.53,33.41,33.45,21300.0,25.7446,25.7523,25.6601,25.6909,21300.0
2006-03-31 11:20:00,33.42,33.42,33.3,33.3,29300.0,25.6678,25.6678,25.5757,25.5757,29300.0
2006-03-31 11:30:00,33.3,33.31,33.23,33.27,20900.0,25.5757,25.5833,25.5219,25.5526,20900.0
2006-03-31 11:40:00,33.26,33.38,33.24,33.35,12100.0,25.5449,25.6371,25.5296,25.6141,12100.0
2006-03-31 11:50:00,33.34,33.38,33.3,33.38,17100.0,25.6064,25.6371,25.5757,25.6371,17100.0
2006-03-31 12:00:00,33.38,33.4,33.36,33.4,20300.0,25.6371,25.6525,25.6217,25.6525,20300.0
2006-03-31 12:10:00,33.4,33.46,33.37,33.44,11100.0,25.6525,25.6986,25.6294,25.6832,11100.0
2006-03-31 12:20:00,33.44,33.46,33.41,33.43,8700.0,25.6832,25.6986,25.6601,25.6755,8700.0
2006-03-31 12:30:00,33.45,33.47,33.43,33.47,10100.0,25.6909,25.7062,25.6755,25.7062,10100.0
2006-03-31 12:40:00,33.46,33.59,33.43,33.43,28900.0,25.6986,25.7984,25.6755,25.6755,28900.0
2006-03-31 12:50:00,33.42,33.46,33.37,33.4,4600.0,25.6678,25.6986,25.6294,25.6525,4600.0
2006-03-31 13:00:00,33.38,33.39,33.33,33.33,10900.0,25.6371,25.6448,25.5987,25.5987,10900.0
2006-03-31 13:10:00,33.34,33.38,33.3,33.31,27900.0,25.6064,25.6371,25.5757,25.5833,27900.0
2006-03-31 13:20:00,33.32,33.32,33.25,33.32,17700.0,25.591,25.591,25.5373,25.591,17700.0
2006-03-31 13:30:00,33.3,33.32,33.2,33.26,25100.0,25.5757,25.591,25.4989,25.5449,25100.0
2006-03-31 13:40:00,33.26,33.26,33.21,33.24,11100.0,25.5449,25.5449,25.5065,25.5296,11100.0
2006-03-31 13:50:00,33.23,33.33,33.22,33.29,12900.0,25.5219,25.5987,25.5142,25.568,12900.0
2006-03-31 14:00:00,33.29,33.32,33.27,33.27,11900.0,25.568,25.591,25.5526,25.5526,11900.0
2006-03-31 14:10:00,33.28,33.3,33.26,33.26,17300.0,25.5603,25.5757,25.5449,25.5449,17300.0
2006-03-31 14:20:00,33.27,33.31,33.22,33.24,25500.0,25.5526,25.5833,25.5142,25.5296,25500.0
2006-03-31 14:30:00,33.25,33.29,33.21,33.27,25800.0,25.5373,25.568,25.5065,25.5526,25800.0
2006-03-31 14:40:00,33.27,33.28,33.23,33.27,17000.0,25.5526,25.5603,25.5219,25.5526,17000.0
2006-03-31 14:50:00,33.27,33.33,33.26,33.3,32400.0,25.5526,25.5987,25.5449,25.5757,32400.0
2006-03-31 15:00:00,33.3,33.32,33.26,33.29,36100.0,25.5757,25.591,25.5449,25.568,36100.0
2006-03-31 15:10:00,33.29,33.29,33.2,33.21,37800.0,25.568,25.568,25.4989,25.5065,37800.0
2006-03-31 15:20:00,33.21,33.29,33.21,33.25,28800.0,25.5065,25.568,25.5065,25.5373,28800.0
2006-03-31 15:30:00,33.24,33.28,33.2,33.25,43300.0,25.5296,25.5603,25.4989,25.5373,43300.0
2006-03-31 15:40:00,33.26,33.26,33.18,33.18,63700.0,25.5449,25.5449,25.4835,25.4835,63700.0
2006-03-31 15:50:00,33.17,33.23,33.17,33.21,71000.0,25.4758,25.5219,25.4758,25.5065,71000.0
2006-04-03 09:30:00,33.15,33.15,32.9,33.04,88600.0,25.4605,25.4605,25.2685,25.376,88600.0
2006-04-03 09:40:00,33.03,33.07,32.96,32.97,47000.0,25.3683,25.399,25.3145,25.3222,47000.0
2006-04-03 09:50:00,32.96,33.22,32.8,33.22,72400.0,25.3145,25.5142,25.1916,25.5142,72400.0
2006-04-03 10:00:00,33.24,33.28,33.07,33.17,84100.0,25.5296,25.5603,25.399,25.4758,84100.0
2006-04-03 10:10:00,33.17,33.35,33.07,33.08,80200.0,25.4758,25.6141,25.399,25.4067,80200.0
2006-04-03 10:20:00,33.12,33.41,33.12,33.36,38700.0,25.4374,25.6601,25.4374,25.6217,38700.0
2006-04-03 10:30:00,33.36,33.44,33.25,33.29,42900.0,25.6217,25.6832,25.5373,25.568,42900.0
2006-04-03 10:40:00,33.29,33.44,33.21,33.34,50500.0,25.568,25.6832,25.5065,25.6064,50500.0
2006-04-03 10:50:00,33.32,33.41,33.17,33.37,94900.0,25.591,25.6601,25.4758,25.6294,94900.0
2006-04-03 11:00:00,33.37,33.46,33.37,33.42,77100.0,25.6294,25.6986,25.6294,25.6678,77100.0
2006-04-03 11:10:00,33.41,33.49,33.37,33.48,45700.0,25.6601,25.7216,25.6294,25.7139,45700.0
2006-04-03 11:20:00,33.48,33.53,33.47,33.51,35100.0,25.7139,25.7523,25.7062,25.737,35100.0
2006-04-03 11:30:00,33.53,33.69,33.5,33.66,63100.0,25.7523,25.8752,25.7293,25.8522,63100.0
2006-04-03 11:40:00,33.66,33.8,33.64,33.8,58500.0,25.8522,25.9597,25.8368,25.9597,58500.0
2006-04-03 11:50:00,33.8,33.86,33.75,33.82,111200.0,25.9597,26.0058,25.9213,25.975,111200.0
2006-04-03 12:00:00,33.81,33.93,33.8,33.83,133600.0,25.9674,26.0595,25.9597,25.9827,133600.0
2006-04-03 12:10:00,33.81,33.92,33.81,33.91,52000.0,25.9674,26.0518,25.9674,26.0442,52000.0
2006-04-03 12:20:00,33.9,33.95,33.89,33.9,53000.0,26.0365,26.0749,26.0288,26.0365,53000.0
2006-04-03 12:30:00,33.88,33.9,33.82,33.85,29000.0,26.0211,26.0365,25.975,25.9981,29000.0
2006-04-03 12:40:00,33.83,33.86,33.8,33.83,53800.0,25.9827,26.0058,25.9597,25.9827,53800.0
2006-04-03 12:50:00,33.83,33.84,33.81,33.82,16900.0,25.9827,25.9904,25.9674,25.975,16900.0
2006-04-03 13:00:00,33.8,33.81,33.75,33.76,39400.0,25.9597,25.9674,25.9213,25.929,39400.0
2006-04-03 13:10:00,33.77,33.79,33.76,33.78,26100.0,25.9366,25.952,25.929,25.9443,26100.0
2006-04-03 13:20:00,33.78,33.83,33.77,33.83,24200.0,25.9443,25.9827,25.9366,25.9827,24200.0
2006-04-03 13:30:00,33.83,33.86,33.82,33.85,42700.0,25.9827,26.0058,25.975,25.9981,42700.0
2006-04-03 13:40:00,33.86,33.86,33.81,33.81,24000.0,26.0058,26.0058,25.9674,25.9674,24000.0
2006-04-03 13:50:00,33.81,33.91,33.81,33.87,47900.0,25.9674,26.0442,25.9674,26.0134,47900.0
2006-04-03 14:00:00,33.86,33.87,33.83,33.84,41400.0,26.0058,26.0134,25.9827,25.9904,41400.0
2006-04-03 14:10:00,33.82,33.84,33.78,33.78,29200.0,25.975,25.9904,25.9443,25.9443,29200.0
2006-04-03 14:20:00,33.79,33.79,33.69,33.7,52900.0,25.952,25.952,25.8752,25.8829,52900.0
2006-04-03 14:30:00,33.7,33.7,33.65,33.66,48500.0,25.8829,25.8829,25.8445,25.8522,48500.0
2006-04-03 14:40:00,33.66,33.7,33.65,33.68,64000.0,25.8522,25.8829,25.8445,25.8675,64000.0
2006-04-03 14:50:00,33.68,33.68,33.62,33.66,57800.0,25.8675,25.8675,25.8214,25.8522,57800.0
2006-04-03 15:00:00,33.65,33.68,33.64,33.68,44800.0,25.8445,25.8675,25.8368,25.8675,44800.0
2006-04-03 15:10:00,33.67,33.67,33.63,33.66,67500.0,25.8598,25.8598,25.8291,25.8522,67500.0
2006-04-03 15:20:00,33.66,33.66,33.63,33.65,64700.0,25.8522,25.8522,25.8291,25.8445,64700.0
2006-04-03 15:30:00,33.64,33.67,33.63,33.66,78200.0,25.8368,25.8598,25.8291,25.8522,78200.0
2006-04-03 15:40:00,33.67,33.7,33.64,33.68,108400.0,25.8598,25.8829,25.8368,25.8675,108400.0
2006-04-03 15:50:00,33.68,33.72,33.66,33.67,95800.0,25.8675,25.8982,25.8522,25.8598,95800.0
2006-04-04 09:30:00,33.45,33.8,33.35,33.64,154400.0,25.6909,25.9597,25.6141,25.8368,154400.0
2006-04-04 09:40:00,33.64,33.64,33.41,33.47,136900.0,25.8368,25.8368,25.6601,25.7062,136900.0
2006-04-04 09:50:00,33.47,33.61,33.43,33.54,123600.0,25.7062,25.8138,25.6755,25.76,123600.0
2006-04-04 10:00:00,33.53,33.7,33.51,33.6,132500.0,25.7523,25.8829,25.737,25.8061,132500.0
2006-04-04 10:10:00,33.6,33.64,33.56,33.63,110900.0,25.8061,25.8368,25.7754,25.8291,110900.0
2006-04-04 10:20:00,33.63,33.72,33.6,33.6,72700.0,25.8291,25.8982,25.8061,25.8061,72700.0
2006-04-04 10:30:00,33.6,33.63,33.47,33.49,37900.0,25.8061,25.8291,25.7062,25.7216,37900.0
2006-04-04 10:40:00,33.49,33.49,33.36,33.45,80800.0,25.7216,25.7216,25.6217,25.6909,80800.0
2006-04-04 10:50:00,33.46,33.48,33.32,33.33,39200.0,25.6986,25.7139,25.591,25.5987,39200.0
2006-04-04 11:00:00,33.32,33.32,33.15,33.25,119800.0,25.591,25.591,25.4605,25.5373,119800.0
2006-04-04 11:10:00,33.26,33.3,33.18,33.19,93500.0,25.5449,25.5757,25.4835,25.4912,93500.0
2006-04-04 11:20:00,33.19,33.26,33.19,33.24,40200.0,25.4912,25.5449,25.4912,25.5296,40200.0
2006-04-04 11:30:00,33.24,33.28,33.22,33.27,41000.0,25.5296,25.5603,25.5142,25.5526,41000.0
2006-04-04 11:40:00,33.26,33.31,33.25,33.26,63500.0,25.5449,25.5833,25.5373,25.5449,63500.0
2006-04-04 11:50:00,33.25,33.25,33.19,33.21,34900.0,25.5373,25.5373,25.4912,25.5065,34900.0
2006-04-04 12:00:00,33.21,33.33,33.2,33.32,73000.0,25.5065,25.5987,25.4989,25.591,73000.0
2006-04-04 12:10:00,33.33,33.41,33.29,33.38,42200.0,25.5987,25.6601,25.568,25.6371,42200.0
2006-04-04 12:20:00,33.38,33.43,33.37,33.39,35200.0,25.6371,25.6755,25.6294,25.6448,35200.0
2006-04-04 12:30:00,33.37,33.41,33.33,33.35,65400.0,25.6294,25.6601,25.5987,25.6141,65400.0
2006-04-04 12:40:00,33.35,33.39,33.29,33.3,34900.0,25.6141,25.6448,25.568,25.5757,34900.0
2006-04-04 12:50:00,33.31,33.38,33.29,33.35,28700.0,25.5833,25.6371,25.568,25.6141,28700.0
2006-04-04 13:00:00,33.35,33.43,33.34,33.42,31300.0,25.6141,25.6755,25.6064,25.6678,31300.0
2006-04-04 13:10:00,33.41,33.41,33.33,33.37,27500.0,25.6601,25.6601,25.5987,25.6294,27500.0
2006-04-04 13:20:00,33.36,33.36,33.28,33.3,14600.0,25.6217,25.6217,25.5603,25.5757,14600.0
2006-04-04 13:30:00,33.31,33.38,33.3,33.37,17000.0,25.5833,25.6371,25.5757,25.6294,17000.0
2006-04-04 13:40:00,33.36,33.37,33.28,33.34,21600.0,25.6217,25.6294,25.5603,25.6064,21600.0
2006-04-04 13:50:00,33.34,33.43,33.34,33.4,29800.0,25.6064,25.6755,25.6064,25.6525,29800.0
2006-04-04 14:00:00,33.4,33.42,33.29,33.31,25900.0,25.6525,25.6678,25.568,25.5833,25900.0
2006-04-04 14:10:00,33.3,33.44,33.3,33.44,54500.0,25.5757,25.6832,25.5757,25.6832,54500.0
2006-04-04 14:20:00,33.45,33.49,33.41,33.41,216100.0,25.6909,25.7216,25.6601,25.6601,216100.0
2006-04-04 14:30:00,33.41,33.44,33.35,33.37,107800.0,25.6601,25.6832,25.6141,25.6294,107800.0
2006-04-04 14:40:00,33.37,33.42,33.35,33.42,46500.0,25.6294,25.6678,25.6141,25.6678,46500.0
2006-04-04 14:50:00,33.42,33.52,33.42,33.5,41100.0,25.6678,25.7446,25.6678,25.7293,41100.0
2006-04-04 15:00:00,33.5,33.54,33.49,33.5,38200.0,25.7293,25.76,25.7216,25.7293,38200.0
2006-04-04 15:10:00,33.51,33.57,33.5,33.56,186200.0,25.737,25.783,25.7293,25.7754,186200.0
2006-04-04 15:20:00,33.56,33.62,33.56,33.6,39600.0,25.7754,25.8214,25.7754,25.8061,39600.0
2006-04-04 15:30:00,33.6,33.67,33.6,33.67,57500.0,25.8061,25.8598,25.8061,25.8598,57500.0
2006-04-04 15:40:00,33.67,33.82,33.67,33.8,164700.0,25.8598,25.975,25.8598,25.9597,164700.0
2006-04-04 15:50:00,33.8,33.85,33.79,33.85,157500.0,25.9597,25.9981,25.952,25.9981,157500.0
2006-04-05 09:30:00,33.87,34.05,33.87,34.02,68700.0,26.0134,26.1517,26.0134,26.1287,68700.0
2006-04-05 09:40:00,34.02,34.15,33.97,34.15,57800.0,26.1287,26.2285,26.0903,26.2285,57800.0
2006-04-05 09:50:00,34.15,34.51,34.14,34.51,87900.0,26.2285,26.505,26.2208,26.505,87900.0
2006-04-05 10:00:00,34.51,34.97,34.51,34.97,260500.0,26.505,26.8583,26.505,26.8583,260500.0
2006-04-05 10:10:00,34.93,35.26,34.91,35.21,242300.0,26.8276,27.081,26.8122,27.0426,242300.0
2006-04-05 10:20:00,35.2,35.26,35.13,35.13,197700.0,27.0349,27.081,26.9812,26.9812,197700.0
2006-04-05 10:30:00,35.11,35.2,34.87,35.02,138500.0,26.9658,27.0349,26.7815,26.8967,138500.0
2006-04-05 10:40:00,35.07,35.13,34.93,35.08,56300.0,26.9351,26.9812,26.8276,26.9428,56300.0
2006-04-05 10:50:00,35.08,35.08,34.8,34.84,75800.0,26.9428,26.9428,26.7277,26.7584,75800.0
2006-04-05 11:00:00,34.84,35.14,34.84,35.08,122000.0,26.7584,26.9889,26.7584,26.9428,122000.0
2006-04-05 11:10:00,35.1,35.1,34.9,34.91,32400.0,26.9581,26.9581,26.8045,26.8122,32400.0
2006-04-05 11:20:00,34.9,35.0,34.86,34.89,27200.0,26.8045,26.8813,26.7738,26.7968,27200.0
2006-04-05 11:30:00,34.89,34.9,34.75,34.82,42400.0,26.7968,26.8045,26.6893,26.7431,42400.0
2006-04-05 11:40:00,34.82,34.88,34.77,34.87,38500.0,26.7431,26.7892,26.7047,26.7815,38500.0
2006-04-05 11:50:00,34.85,34.98,34.85,34.93,22300.0,26.7661,26.866,26.7661,26.8276,22300.0
2006-04-05 12:00:00,34.95,34.98,34.91,34.98,22800.0,26.8429,26.866,26.8122,26.866,22800.0
2006-04-05 12:10:00,34.99,35.01,34.9,35.01,34900.0,26.8736,26.889,26.8045,26.889,34900.0
2006-04-05 12:20:00,35.03,35.03,34.93,34.97,29800.0,26.9044,26.9044,26.8276,26.8583,29800.0
2006-04-05 12:30:00,34.97,35.02,34.94,34.94,17400.0,26.8583,26.8967,26.8352,26.8352,17400.0
2006-04-05 12:40:00,34.94,34.99,34.91,34.97,35300.0,26.8352,26.8736,26.8122,26.8583,35300.0
2006-04-05 12:50:00,34.98,34.99,34.94,34.96,49400.0,26.866,26.8736,26.8352,26.8506,49400.0
2006-04-05 13:00:00,34.96,35.04,34.91,34.94,43100.0,26.8506,26.9121,26.8122,26.8352,43100.0
2006-04-05 13:10:00,34.95,35.07,34.95,35.03,24100.0,26.8429,26.9351,26.8429,26.9044,24100.0
2006-04-05 13:20:00,35.04,35.12,35.02,35.02,24400.0,26.9121,26.9735,26.8967,26.8967,24400.0
2006-04-05 13:30:00,35.02,35.02,34.91,34.91,30200.0,26.8967,26.8967,26.8122,26.8122,30200.0
2006-04-05 13:40:00,34.91,34.91,34.78,34.85,37400.0,26.8122,26.8122,26.7124,26.7661,37400.0
2006-04-05 13:50:00,34.86,35.0,34.85,34.99,38800.0,26.7738,26.8813,26.7661,26.8736,38800.0
2006-04-05 14:00:00,34.98,35.02,34.96,34.97,38800.0,26.866,26.8967,26.8506,26.8583,38800.0
2006-04-05 14:10:00,34.98,35.01,34.92,34.99,45900.0,26.866,26.889,26.8199,26.8736,45900.0
2006-04-05 14:20:00,35.0,35.03,34.99,35.0,31900.0,26.8813,26.9044,26.8736,26.8813,31900.0
2006-04-05 14:30:00,35.0,35.04,34.98,35.04,33000.0,26.8813,26.9121,26.866,26.9121,33000.0
2006-04-05 14:40:00,35.04,35.1,35.04,35.08,34900.0,26.9121,26.9581,26.9121,26.9428,34900.0
2006-04-05 14:50:00,35.08,35.12,35.03,35.12,28200.0,26.9428,26.9735,26.9044,26.9735,28200.0
2006-04-05 15:00:00,35.12,35.19,35.04,35.09,73500.0,26.9735,27.0273,26.9121,26.9505,73500.0
2006-04-05 15:10:00,35.09,35.18,35.07,35.18,69100.0,26.9505,27.0196,26.9351,27.0196,69100.0
2006-04-05 15:20:00,35.18,35.27,35.17,35.26,78800.0,27.0196,27.0887,27.0119,27.081,78800.0
2006-04-05 15:30:00,35.25,35.27,35.15,35.19,89400.0,27.0733,27.0887,26.9965,27.0273,89400.0
2006-04-05 15:40:00,35.19,35.2,35.13,35.16,102400.0,27.0273,27.0349,26.9812,27.0042,102400.0
2006-04-05 15:50:00,35.16,35.21,35.13,35.18,169100.0,27.0042,27.0426,26.9812,27.0196,169100.0
2006-04-06 09:30:00,35.18,35.19,34.77,34.93,100000.0,27.0196,27.0273,26.7047,26.8276,100000.0
2006-04-06 09:40:00,34.94,35.18,34.85,35.05,85200.0,26.8352,27.0196,26.7661,26.9197,85200.0
2006-04-06 09:50:00,35.07,35.13,34.86,34.9,51300.0,26.9351,26.9812,26.7738,26.8045,51300.0
2006-04-06 10:00:00,34.9,34.9,34.62,34.76,99100.0,26.8045,26.8045,26.5895,26.697,99100.0
2006-04-06 10:10:00,34.76,34.96,34.72,34.92,63700.0,26.697,26.8506,26.6663,26.8199,63700.0
2006-04-06 10:20:00,34.91,34.91,34.75,34.76,33300.0,26.8122,26.8122,26.6893,26.697,33300.0
2006-04-06 10:30:00,34.74,34.77,34.68,34.74,40000.0,26.6816,26.7047,26.6356,26.6816,40000.0
2006-04-06 10:40:00,34.74,34.81,34.73,34.81,42800.0,26.6816,26.7354,26.674,26.7354,42800.0
2006-04-06 10:50:00,34.8,34.8,34.7,34.71,31200.0,26.7277,26.7277,26.6509,26.6586,31200.0
2006-04-06 11:00:00,34.69,34.69,34.58,34.61,64500.0,26.6432,26.6432,26.5588,26.5818,64500.0
2006-04-06 11:10:00,34.6,34.61,34.49,34.52,36100.0,26.5741,26.5818,26.4896,26.5127,36100.0
2006-04-06 11:20:00,34.53,34.53,34.48,34.5,37900.0,26.5204,26.5204,26.482,26.4973,37900.0
2006-04-06 11:30:00,34.49,34.5,34.4,34.47,39400.0,26.4896,26.4973,26.4205,26.4743,39400.0
2006-04-06 11:40:00,34.48,34.64,34.48,34.61,38900.0,26.482,26.6048,26.482,26.5818,38900.0
2006-04-06 11:50:00,34.6,34.64,34.52,34.53,29700.0,26.5741,26.6048,26.5127,26.5204,29700.0
2006-04-06 12:00:00,34.53,34.61,34.52,34.57,29500.0,26.5204,26.5818,26.5127,26.5511,29500.0
2006-04-06 12:10:00,34.57,34.67,34.56,34.61,25600.0,26.5511,26.6279,26.5434,26.5818,25600.0
2006-04-06 12:20:00,34.61,34.62,34.51,34.53,16800.0,26.5818,26.5895,26.505,26.5204,16800.0
2006-04-06 12:30:00,34.53,34.55,34.52,34.53,18800.0,26.5204,26.5357,26.5127,26.5204,18800.0
2006-04-06 12:40:00,34.53,34.6,34.52,34.6,23700.0,26.5204,26.5741,26.5127,26.5741,23700.0
2006-04-06 12:50:00,34.6,34.65,34.59,34.63,53100.0,26.5741,26.6125,26.5664,26.5972,53100.0
2006-04-06 13:00:00,34.65,34.69,34.62,34.65,29400.0,26.6125,26.6432,26.5895,26.6125,29400.0
2006-04-06 13:10:00,34.65,34.69,34.63,34.69,31600.0,26.6125,26.6432,26.5972,26.6432,31600.0
2006-04-06 13:20:00,34.69,34.82,34.68,34.79,39100.0,26.6432,26.7431,26.6356,26.72,39100.0
2006-04-06 13:30:00,34.79,34.85,34.78,34.81,36900.0,26.72,26.7661,26.7124,26.7354,36900.0
2006-04-06 13:40:00,34.82,34.85,34.76,34.79,30000.0,26.7431,26.7661,26.697,26.72,30000.0
2006-04-06 13:50:00,34.81,34.83,34.74,34.76,37900.0,26.7354,26.7508,26.6816,26.697,37900.0
2006-04-06 14:00:00,34.77,34.81,34.71,34.71,10800.0,26.7047,26.7354,26.6586,26.6586,10800.0
2006-04-06 14:10:00,34.72,34.84,34.72,34.77,29300.0,26.6663,26.7584,26.6663,26.7047,29300.0
2006-04-06 14:20:00,34.77,34.77,34.7,34.71,13300.0,26.7047,26.7047,26.6509,26.6586,13300.0
2006-04-06 14:30:00,34.71,34.71,34.62,34.66,34600.0,26.6586,26.6586,26.5895,26.6202,34600.0
2006-04-06 14:40:00,34.66,34.68,34.64,34.64,17000.0,26.6202,26.6356,26.6048,26.6048,17000.0
2006-04-06 14:50:00,34.63,34.7,34.63,34.64,16500.0,26.5972,26.6509,26.5972,26.6048,16500.0
2006-04-06 15:00:00,34.63,34.64,34.59,34.61,35700.0,26.5972,26.6048,26.5664,26.5818,35700.0
2006-04-06 15:10:00,34.62,34.64,34.57,34.57,21900.0,26.5895,26.6048,26.5511,26.5511,21900.0
2006-04-06 15:20:00,34.57,34.63,34.56,34.61,28000.0,26.5511,26.5972,26.5434,26.5818,28000.0
2006-04-06 15:30:00,34.6,34.62,34.52,34.57,44000.0,26.5741,26.5895,26.5127,26.5511,44000.0
2006-04-06 15:40:00,34.57,34.64,34.54,34.62,56600.0,26.5511,26.6048,26.528,26.5895,56600.0
2006-04-06 15:50:00,34.64,34.76,34.63,34.75,69100.0,26.6048,26.697,26.5972,26.6893,69100.0
2006-04-07 09:30:00,34.58,34.81,34.53,34.81,74200.0,26.5588,26.7354,26.5204,26.7354,74200.0
2006-04-07 09:40:00,34.81,34.95,34.63,34.79,99900.0,26.7354,26.8429,26.5972,26.72,99900.0
2006-04-07 09:50:00,34.79,34.93,34.71,34.79,63000.0,26.72,26.8276,26.6586,26.72,63000.0
2006-04-07 10:00:00,34.84,34.88,34.68,34.76,63000.0,26.7584,26.7892,26.6356,26.697,63000.0
2006-04-07 10:10:00,34.77,34.84,34.71,34.71,48900.0,26.7047,26.7584,26.6586,26.6586,48900.0
2006-04-07 10:20:00,34.71,34.79,34.44,34.49,55100.0,26.6586,26.72,26.4512,26.4896,55100.0
2006-04-07 10:30:00,34.49,34.56,34.42,34.46,53700.0,26.4896,26.5434,26.4359,26.4666,53700.0
2006-04-07 10:40:00,34.44,34.5,34.4,34.46,44800.0,26.4512,26.4973,26.4205,26.4666,44800.0
2006-04-07 10:50:00,34.46,34.51,34.36,34.37,98700.0,26.4666,26.505,26.3898,26.3975,98700.0
2006-04-07 11:00:00,34.37,34.52,34.33,34.52,65200.0,26.3975,26.5127,26.3667,26.5127,65200.0
2006-04-07 11:10:00,34.51,34.52,34.41,34.46,53200.0,26.505,26.5127,26.4282,26.4666,53200.0
2006-04-07 11:20:00,34.46,34.5,34.4,34.4,17500.0,26.4666,26.4973,26.4205,26.4205,17500.0
2006-04-07 11:30:00,34.4,34.43,34.2,34.27,62200.0,26.4205,26.4435,26.2669,26.3207,62200.0
2006-04-07 11:40:00,34.27,34.27,34.08,34.09,58400.0,26.3207,26.3207,26.1747,26.1824,58400.0
2006-04-07 11:50:00,34.08,34.26,34.07,34.26,37300.0,26.1747,26.313,26.1671,26.313,37300.0
2006-04-07 12:00:00,34.26,34.28,34.2,34.28,22300.0,26.313,26.3283,26.2669,26.3283,22300.0
2006-04-07 12:10:00,34.26,34.27,34.11,34.24,35100.0,26.313,26.3207,26.1978,26.2976,35100.0
2006-04-07 12:20:00,34.24,34.28,34.16,34.26,17700.0,26.2976,26.3283,26.2362,26.313,17700.0
2006-04-07 12:30:00,34.23,34.3,34.2,34.24,14200.0,26.2899,26.3437,26.2669,26.2976,14200.0
2006-04-07 12:40:00,34.26,34.29,34.22,34.27,11200.0,26.313,26.336,26.2823,26.3207,11200.0
2006-04-07 12:50:00,34.27,34.27,34.19,34.2,15800.0,26.3207,26.3207,26.2592,26.2669,15800.0
2006-04-07 13:00:00,34.18,34.23,34.11,34.23,22500.0,26.2515,26.2899,26.1978,26.2899,22500.0
2006-04-07 13:10:00,34.2,34.29,34.19,34.27,16100.0,26.2669,26.336,26.2592,26.3207,16100.0
2006-04-07 13:20:00,34.25,34.3,34.22,34.29,9300.0,26.3053,26.3437,26.2823,26.336,9300.0
2006-04-07 13:30:00,34.3,34.32,34.19,34.2,17000.0,26.3437,26.3591,26.2592,26.2669,17000.0
2006-04-07 13:40:00,34.2,34.21,34.14,34.18,15900.0,26.2669,26.2746,26.2208,26.2515,15900.0
2006-04-07 13:50:00,34.19,34.28,34.15,34.19,18500.0,26.2592,26.3283,26.2285,26.2592,18500.0
2006-04-07 14:00:00,34.17,34.42,34.17,34.41,30400.0,26.2439,26.4359,26.2439,26.4282,30400.0
2006-04-07 14:10:00,34.41,34.49,34.38,34.44,35600.0,26.4282,26.4896,26.4051,26.4512,35600.0
2006-04-07 14:20:00,34.44,34.5,34.44,34.49,47500.0,26.4512,26.4973,26.4512,26.4896,47500.0
2006-04-07 14:30:00,34.49,34.5,34.45,34.49,36000.0,26.4896,26.4973,26.4589,26.4896,36000.0
2006-04-07 14:40:00,34.48,34.5,34.46,34.5,72700.0,26.482,26.4973,26.4666,26.4973,72700.0
2006-04-07 14:50:00,34.5,34.53,34.48,34.48,92000.0,26.4973,26.5204,26.482,26.482,92000.0
2006-04-07 15:00:00,34.48,34.55,34.45,34.5,23200.0,26.482,26.5357,26.4589,26.4973,23200.0
2006-04-07 15:10:00,34.49,34.58,34.49,34.5,81100.0,26.4896,26.5588,26.4896,26.4973,81100.0
2006-04-07 15:20:00,34.5,34.54,34.4,34.4,70800.0,26.4973,26.528,26.4205,26.4205,70800.0
2006-04-07 15:30:00,34.4,34.49,34.4,34.48,62200.0,26.4205,26.4896,26.4205,26.482,62200.0
2006-04-07 15:40:00,34.48,34.55,34.37,34.55,58600.0,26.482,26.5357,26.3975,26.5357,58600.0
2006-04-07 15:50:00,34.54,34.59,34.48,34.49,109400.0,26.528,26.5664,26.482,26.4896,109400.0
2006-04-10 09:30:00,34.59,34.83,34.42,34.72,55400.0,26.5664,26.7508,26.4359,26.6663,55400.0
2006-04-10 09:40:00,34.74,34.87,34.64,34.64,42600.0,26.6816,26.7815,26.6048,26.6048,42600.0
2006-04-10 09:50:00,34.65,34.77,34.55,34.56,25400.0,26.6125,26.7047,26.5357,26.5434,25400.0
2006-04-10 10:00:00,34.58,34.66,34.48,34.56,33500.0,26.5588,26.6202,26.482,26.5434,33500.0
2006-04-10 10:10:00,34.56,34.6,34.4,34.44,33800.0,26.5434,26.5741,26.4205,26.4512,33800.0
2006-04-10 10:20:00,34.41,34.45,34.16,34.17,37000.0,26.4282,26.4589,26.2362,26.2439,37000.0
2006-04-10 10:30:00,34.17,34.17,34.04,34.13,60900.0,26.2439,26.2439,26.144,26.2131,60900.0
2006-04-10 10:40:00,34.13,34.13,34.0,34.12,75800.0,26.2131,26.2131,26.1133,26.2055,75800.0
2006-04-10 10:50:00,34.14,34.15,34.0,34.02,30200.0,26.2208,26.2285,26.1133,26.1287,30200.0
2006-04-10 11:00:00,33.99,34.08,33.98,34.03,69000.0,26.1056,26.1747,26.0979,26.1363,69000.0
2006-04-10 11:10:00,34.03,34.13,34.03,34.07,19800.0,26.1363,26.2131,26.1363,26.1671,19800.0
2006-04-10 11:20:00,34.07,34.1,34.0,34.02,35400.0,26.1671,26.1901,26.1133,26.1287,35400.0
2006-04-10 11:30:00,34.01,34.03,33.98,34.0,28100.0,26.121,26.1363,26.0979,26.1133,28100.0
2006-04-10 11:40:00,34.01,34.03,33.99,34.0,48200.0,26.121,26.1363,26.1056,26.1133,48200.0
2006-04-10 11:50:00,34.01,34.02,33.99,34.02,14000.0,26.121,26.1287,26.1056,26.1287,14000.0
2006-04-10 12:00:00,34.01,34.02,33.97,33.98,18600.0,26.121,26.1287,26.0903,26.0979,18600.0
2006-04-10 12:10:00,33.99,34.11,33.98,34.08,34600.0,26.1056,26.1978,26.0979,26.1747,34600.0
2006-04-10 12:20:00,34.08,34.25,34.08,34.25,27300.0,26.1747,26.3053,26.1747,26.3053,27300.0
2006-04-10 12:30:00,34.25,34.27,34.23,34.25,21300.0,26.3053,26.3207,26.2899,26.3053,21300.0
2006-04-10 12:40:00,34.25,34.25,34.19,34.2,29400.0,26.3053,26.3053,26.2592,26.2669,29400.0
2006-04-10 12:50:00,34.2,34.2,34.14,34.15,12400.0,26.2669,26.2669,26.2208,26.2285,12400.0
2006-04-10 13:00:00,34.13,34.13,34.09,34.11,19600.0,26.2131,26.2131,26.1824,26.1978,19600.0
2006-04-10 13:10:00,34.1,34.11,34.02,34.04,21100.0,26.1901,26.1978,26.1287,26.144,21100.0
2006-04-10 13:20:00,34.05,34.08,34.0,34.01,21600.0,26.1517,26.1747,26.1133,26.121,21600.0
2006-04-10 13:30:00,34.0,34.02,33.93,33.96,27800.0,26.1133,26.1287,26.0595,26.0826,27800.0
2006-04-10 13:40:00,33.96,33.96,33.87,33.95,24000.0,26.0826,26.0826,26.0134,26.0749,24000.0
2006-04-10 13:50:00,33.96,33.99,33.93,33.96,17100.0,26.0826,26.1056,26.0595,26.0826,17100.0
2006-04-10 14:00:00,33.97,34.0,33.97,33.98,15700.0,26.0903,26.1133,26.0903,26.0979,15700.0
2006-04-10 14:10:00,33.98,34.04,33.98,34.04,14400.0,26.0979,26.144,26.0979,26.144,14400.0
2006-04-10 14:20:00,34.03,34.11,33.99,34.0,23700.0,26.1363,26.1978,26.1056,26.1133,23700.0
2006-04-10 14:30:00,33.99,34.02,33.92,33.93,21600.0,26.1056,26.1287,26.0518,26.0595,21600.0
2006-04-10 14:40:00,33.93,34.02,33.93,34.02,21600.0,26.0595,26.1287,26.0595,26.1287,21600.0
2006-04-10 14:50:00,34.03,34.06,33.91,33.96,29400.0,26.1363,26.1594,26.0442,26.0826,29400.0
2006-04-10 15:00:00,33.96,34.05,33.96,34.05,37400.0,26.0826,26.1517,26.0826,26.1517,37400.0
2006-04-10 15:10:00,34.05,34.09,33.99,34.09,32700.0,26.1517,26.1824,26.1056,26.1824,32700.0
2006-04-10 15:20:00,34.08,34.1,34.02,34.03,21900.0,26.1747,26.1901,26.1287,26.1363,21900.0
2006-04-10 15:30:00,34.03,34.05,34.0,34.01,22100.0,26.1363,26.1517,26.1133,26.121,22100.0
2006-04-10 15:40:00,34.0,34.02,33.95,33.95,30200.0,26.1133,26.1287,26.0749,26.0749,30200.0
2006-04-10 15:50:00,33.95,34.01,33.92,33.99,101800.0,26.0749,26.121,26.0518,26.1056,101800.0
2006-04-11 09:30:00,35.0,35.0,34.66,34.85,195100.0,26.8813,26.8813,26.6202,26.7661,195100.0
2006-04-11 09:40:00,34.85,34.86,34.6,34.62,162700.0,26.7661,26.7738,26.5741,26.5895,162700.0
2006-04-11 09:50:00,34.61,34.64,34.37,34.44,186200.0,26.5818,26.6048,26.3975,26.4512,186200.0
2006-04-11 10:00:00,34.44,34.44,34.17,34.35,126400.0,26.4512,26.4512,26.2439,26.3821,126400.0
2006-04-11 10:10:00,34.34,34.37,34.15,34.16,91100.0,26.3744,26.3975,26.2285,26.2362,91100.0
2006-04-11 10:20:00,34.17,34.27,34.0,34.17,95100.0,26.2439,26.3207,26.1133,26.2439,95100.0
2006-04-11 10:30:00,34.17,34.17,34.08,34.15,82500.0,26.2439,26.2439,26.1747,26.2285,82500.0
2006-04-11 10:40:00,34.15,34.39,34.14,34.35,110100.0,26.2285,26.4128,26.2208,26.3821,110100.0
2006-04-11 10:50:00,34.36,34.44,34.27,34.27,60200.0,26.3898,26.4512,26.3207,26.3207,60200.0
2006-04-11 11:00:00,34.28,34.35,34.24,34.25,46400.0,26.3283,26.3821,26.2976,26.3053,46400.0
2006-04-11 11:10:00,34.25,34.31,34.25,34.29,41000.0,26.3053,26.3514,26.3053,26.336,41000.0
2006-04-11 11:20:00,34.3,34.38,34.29,34.32,47700.0,26.3437,26.4051,26.336,26.3591,47700.0
2006-04-11 11:30:00,34.31,34.32,34.23,34.24,25200.0,26.3514,26.3591,26.2899,26.2976,25200.0
2006-04-11 11:40:00,34.25,34.28,34.2,34.22,38200.0,26.3053,26.3283,26.2669,26.2823,38200.0
2006-04-11 11:50:00,34.22,34.23,34.11,34.12,45800.0,26.2823,26.2899,26.1978,26.2055,45800.0
2006-04-11 12:00:00,34.12,34.16,34.06,34.11,53500.0,26.2055,26.2362,26.1594,26.1978,53500.0
2006-04-11 12:10:00,34.09,34.22,34.05,34.18,55000.0,26.1824,26.2823,26.1517,26.2515,55000.0
2006-04-11 12:20:00,34.18,34.18,34.14,34.18,28700.0,26.2515,26.2515,26.2208,26.2515,28700.0
2006-04-11 12:30:00,34.17,34.2,34.16,34.17,27100.0,26.2439,26.2669,26.2362,26.2439,27100.0
2006-04-11 12:40:00,34.15,34.16,34.12,34.14,18600.0,26.2285,26.2362,26.2055,26.2208,18600.0
2006-04-11 12:50:00,34.14,34.2,34.08,34.1,23700.0,26.2208,26.2669,26.1747,26.1901,23700.0
2006-04-11 13:00:00,34.09,34.26,34.08,34.26,29200.0,26.1824,26.313,26.1747,26.313,29200.0
2006-04-11 13:10:00,34.24,34.24,34.1,34.11,22400.0,26.2976,26.2976,26.1901,26.1978,22400.0
2006-04-11 13:20:00,34.11,34.2,34.11,34.14,29100.0,26.1978,26.2669,26.1978,26.2208,29100.0
2006-04-11 13:30:00,34.13,34.14,34.0,34.02,36600.0,26.2131,26.2208,26.1133,26.1287,36600.0
2006-04-11 13:40:00,34.01,34.09,33.99,33.99,25600.0,26.121,26.1824,26.1056,26.1056,25600.0
2006-04-11 13:50:00,33.98,33.99,33.92,33.93,45900.0,26.0979,26.1056,26.0518,26.0595,45900.0
2006-04-11 14:00:00,33.93,34.14,33.9,34.14,38400.0,26.0595,26.2208,26.0365,26.2208,38400.0
2006-04-11 14:10:00,34.14,34.14,34.02,34.04,22100.0,26.2208,26.2208,26.1287,26.144,22100.0
2006-04-11 14:20:00,34.04,34.07,33.95,34.05,28800.0,26.144,26.1671,26.0749,26.1517,28800.0
2006-04-11 14:30:00,34.05,34.14,34.05,34.11,31700.0,26.1517,26.2208,26.1517,26.1978,31700.0
2006-04-11 14:40:00,34.14,34.18,34.04,34.06,28600.0,26.2208,26.2515,26.144,26.1594,28600.0
2006-04-11 14:50:00,34.05,34.09,34.02,34.04,29100.0,26.1517,26.1824,26.1287,26.144,29100.0
2006-04-11 15:00:00,34.03,34.03,33.93,33.97,52100.0,26.1363,26.1363,26.0595,26.0903,52100.0
2006-04-11 15:10:00,33.96,34.0,33.91,33.96,27700.0,26.0826,26.1133,26.0442,26.0826,27700.0
2006-04-11 15:20:00,33.98,33.98,33.85,33.88,40900.0,26.0979,26.0979,25.9981,26.0211,40900.0
2006-04-11 15:30:00,33.87,33.9,33.8,33.82,55800.0,26.0134,26.0365,25.9597,25.975,55800.0
2006-04-11 15:40:00,33.82,33.95,33.8,33.91,82300.0,25.975,26.0749,25.9597,26.0442,82300.0
2006-04-11 15:50:00,33.89,34.05,33.89,34.02,66600.0,26.0288,26.1517,26.0288,26.1287,66600.0
2006-04-12 09:30:00,34.05,34.05,33.8,33.96,98300.0,26.1517,26.1517,25.9597,26.0826,98300.0
2006-04-12 09:40:00,33.96,34.1,33.75,33.79,55500.0,26.0826,26.1901,25.9213,25.952,55500.0
2006-04-12 09:50:00,33.79,33.82,33.65,33.78,35900.0,25.952,25.975,25.8445,25.9443,35900.0
2006-04-12 10:00:00,33.77,33.86,33.66,33.7,44700.0,25.9366,26.0058,25.8522,25.8829,44700.0
2006-04-12 10:10:00,33.74,33.86,33.67,33.69,34800.0,25.9136,26.0058,25.8598,25.8752,34800.0
2006-04-12 10:20:00,33.68,33.71,33.61,33.62,30300.0,25.8675,25.8906,25.8138,25.8214,30300.0
2006-04-12 10:30:00,33.62,33.72,33.47,33.63,85600.0,25.8214,25.8982,25.7062,25.8291,85600.0
2006-04-12 10:40:00,33.63,33.75,33.44,33.5,47000.0,25.8291,25.9213,25.6832,25.7293,47000.0
2006-04-12 10:50:00,33.49,33.66,33.41,33.65,89900.0,25.7216,25.8522,25.6601,25.8445,89900.0
2006-04-12 11:00:00,33.64,33.66,33.54,33.61,61000.0,25.8368,25.8522,25.76,25.8138,61000.0
2006-04-12 11:10:00,33.62,33.63,33.51,33.51,61900.0,25.8214,25.8291,25.737,25.737,61900.0
2006-04-12 11:20:00,33.52,33.52,33.46,33.46,38900.0,25.7446,25.7446,25.6986,25.6986,38900.0
2006-04-12 11:30:00,33.46,33.47,33.31,33.32,44900.0,25.6986,25.7062,25.5833,25.591,44900.0
2006-04-12 11:40:00,33.32,33.32,33.25,33.26,62700.0,25.591,25.591,25.5373,25.5449,62700.0
2006-04-12 11:50:00,33.25,33.28,33.14,33.17,51500.0,25.5373,25.5603,25.4528,25.4758,51500.0
2006-04-12 12:00:00,33.16,33.17,33.12,33.15,46000.0,25.4681,25.4758,25.4374,25.4605,46000.0
2006-04-12 12:10:00,33.14,33.18,33.11,33.17,54600.0,25.4528,25.4835,25.4297,25.4758,54600.0
2006-04-12 12:20:00,33.17,33.28,33.16,33.24,36400.0,25.4758,25.5603,25.4681,25.5296,36400.0
2006-04-12 12:30:00,33.24,33.35,33.24,33.28,33500.0,25.5296,25.6141,25.5296,25.5603,33500.0
2006-04-12 12:40:00,33.27,33.27,33.16,33.16,26900.0,25.5526,25.5526,25.4681,25.4681,26900.0
2006-04-12 12:50:00,33.16,33.27,33.16,33.26,33800.0,25.4681,25.5526,25.4681,25.5449,33800.0
2006-04-12 13:00:00,33.27,33.42,33.25,33.35,28800.0,25.5526,25.6678,25.5373,25.6141,28800.0
2006-04-12 13:10:00,33.35,33.4,33.23,33.3,22400.0,25.6141,25.6525,25.5219,25.5757,22400.0
2006-04-12 13:20:00,33.31,33.32,33.24,33.27,14000.0,25.5833,25.591,25.5296,25.5526,14000.0
2006-04-12 13:30:00,33.27,33.31,33.22,33.28,34500.0,25.5526,25.5833,25.5142,25.5603,34500.0
2006-04-12 13:40:00,33.28,33.29,33.17,33.18,28200.0,25.5603,25.568,25.4758,25.4835,28200.0
2006-04-12 13:50:00,33.2,33.2,33.12,33.14,36500.0,25.4989,25.4989,25.4374,25.4528,36500.0
2006-04-12 14:00:00,33.14,33.17,33.12,33.13,47600.0,25.4528,25.4758,25.4374,25.4451,47600.0
2006-04-12 14:10:00,33.13,33.17,33.09,33.16,48700.0,25.4451,25.4758,25.4144,25.4681,48700.0
2006-04-12 14:20:00,33.15,33.23,33.13,33.18,31700.0,25.4605,25.5219,25.4451,25.4835,31700.0
2006-04-12 14:30:00,33.18,33.19,33.12,33.12,25000.0,25.4835,25.4912,25.4374,25.4374,25000.0
2006-04-12 14:40:00,33.13,33.16,33.06,33.06,42900.0,25.4451,25.4681,25.3913,25.3913,42900.0
2006-04-12 14:50:00,33.06,33.12,33.03,33.1,40000.0,25.3913,25.4374,25.3683,25.4221,40000.0
2006-04-12 15:00:00,33.09,33.18,33.07,33.16,46200.0,25.4144,25.4835,25.399,25.4681,46200.0
2006-04-12 15:10:00,33.16,33.16,33.08,33.12,40500.0,25.4681,25.4681,25.4067,25.4374,40500.0
2006-04-12 15:20:00,33.12,33.12,33.06,33.09,42000.0,25.4374,25.4374,25.3913,25.4144,42000.0
2006-04-12 15:30:00,33.09,33.13,33.09,33.1,44500.0,25.4144,25.4451,25.4144,25.4221,44500.0
2006-04-12 15:40:00,33.1,33.14,33.06,33.11,55900.0,25.4221,25.4528,25.3913,25.4297,55900.0
2006-04-12 15:50:00,33.11,33.14,33.06,33.11,112300.0,25.4297,25.4528,25.3913,25.4297,112300.0
2006-04-13 09:30:00,32.9,32.96,32.6,32.65,114900.0,25.2685,25.3145,25.038,25.0764,114900.0
2006-04-13 09:40:00,32.65,32.75,32.5,32.56,209900.0,25.0764,25.1532,24.9612,25.0073,209900.0
2006-04-13 09:50:00,32.55,32.62,32.36,32.48,119200.0,24.9996,25.0534,24.8537,24.9459,119200.0
2006-04-13 10:00:00,32.48,32.79,32.4,32.79,75200.0,24.9459,25.184,24.8844,25.184,75200.0
2006-04-13 10:10:00,32.77,32.84,32.47,32.53,69600.0,25.1686,25.2224,24.9382,24.9843,69600.0
2006-04-13 10:20:00,32.55,32.69,32.48,32.57,42700.0,24.9996,25.1072,24.9459,25.015,42700.0
2006-04-13 10:30:00,32.58,32.78,32.55,32.71,91400.0,25.0227,25.1763,24.9996,25.1225,91400.0
2006-04-13 10:40:00,32.72,32.92,32.71,32.92,52700.0,25.1302,25.2838,25.1225,25.2838,52700.0
2006-04-13 10:50:00,32.94,33.04,32.83,33.04,55500.0,25.2992,25.376,25.2147,25.376,55500.0
2006-04-13 11:00:00,33.04,33.06,32.87,32.96,34000.0,25.376,25.3913,25.2454,25.3145,34000.0
2006-04-13 11:10:00,32.97,33.06,32.84,32.95,55400.0,25.3222,25.3913,25.2224,25.3069,55400.0
2006-04-13 11:20:00,32.94,33.03,32.93,32.99,35500.0,25.2992,25.3683,25.2915,25.3376,35500.0
2006-04-13 11:30:00,32.98,33.0,32.9,33.0,35700.0,25.3299,25.3453,25.2685,25.3453,35700.0
2006-04-13 11:40:00,33.0,33.07,33.0,33.07,18400.0,25.3453,25.399,25.3453,25.399,18400.0
2006-04-13 11:50:00,33.06,33.15,33.06,33.11,19700.0,25.3913,25.4605,25.3913,25.4297,19700.0
2006-04-13 12:00:00,33.11,33.19,33.05,33.06,47900.0,25.4297,25.4912,25.3837,25.3913,47900.0
2006-04-13 12:10:00,33.07,33.07,33.04,33.05,16000.0,25.399,25.399,25.376,25.3837,16000.0
2006-04-13 12:20:00,33.04,33.06,33.02,33.05,15200.0,25.376,25.3913,25.3606,25.3837,15200.0
2006-04-13 12:30:00,33.04,33.04,33.02,33.02,11300.0,25.376,25.376,25.3606,25.3606,11300.0
2006-04-13 12:40:00,33.01,33.05,33.01,33.05,18500.0,25.3529,25.3837,25.3529,25.3837,18500.0
2006-04-13 12:50:00,33.06,33.06,32.97,32.98,22700.0,25.3913,25.3913,25.3222,25.3299,22700.0
2006-04-13 13:00:00,32.98,32.99,32.92,32.94,18900.0,25.3299,25.3376,25.2838,25.2992,18900.0
2006-04-13 13:10:00,32.95,33.01,32.91,33.01,24300.0,25.3069,25.3529,25.2761,25.3529,24300.0
2006-04-13 13:20:00,33.02,33.05,32.98,33.0,15900.0,25.3606,25.3837,25.3299,25.3453,15900.0
2006-04-13 13:30:00,33.02,33.04,33.01,33.03,6900.0,25.3606,25.376,25.3529,25.3683,6900.0
2006-04-13 13:40:00,33.03,33.04,32.96,32.97,37200.0,25.3683,25.376,25.3145,25.3222,37200.0
2006-04-13 13:50:00,32.97,33.04,32.96,32.99,21700.0,25.3222,25.376,25.3145,25.3376,21700.0
2006-04-13 14:00:00,33.0,33.02,32.9,33.0,18200.0,25.3453,25.3606,25.2685,25.3453,18200.0
2006-04-13 14:10:00,32.99,33.04,32.94,33.01,27100.0,25.3376,25.376,25.2992,25.3529,27100.0
2006-04-13 14:20:00,33.02,33.02,32.92,32.96,30500.0,25.3606,25.3606,25.2838,25.3145,30500.0
2006-04-13 14:30:00,32.96,32.98,32.9,32.94,30600.0,25.3145,25.3299,25.2685,25.2992,30600.0
2006-04-13 14:40:00,32.94,32.97,32.89,32.92,35700.0,25.2992,25.3222,25.2608,25.2838,35700.0
2006-04-13 14:50:00,32.91,32.97,32.87,32.96,28400.0,25.2761,25.3222,25.2454,25.3145,28400.0
2006-04-13 15:00:00,32.96,33.02,32.96,33.0,29400.0,25.3145,25.3606,25.3145,25.3453,29400.0
2006-04-13 15:10:00,33.0,33.01,32.97,32.98,38900.0,25.3453,25.3529,25.3222,25.3299,38900.0
2006-04-13 15:20:00,32.98,33.0,32.96,32.97,50300.0,25.3299,25.3453,25.3145,25.3222,50300.0
2006-04-13 15:30:00,32.97,32.99,32.97,32.98,32100.0,25.3222,25.3376,25.3222,25.3299,32100.0
2006-04-13 15:40:00,32.98,33.05,32.97,33.03,65800.0,25.3299,25.3837,25.3222,25.3683,65800.0
2006-04-13 15:50:00,33.04,33.05,32.93,32.94,88500.0,25.376,25.3837,25.2915,25.2992,88500.0
2006-04-17 09:30:00,33.08,33.5,33.02,33.22,113500.0,25.4067,25.7293,25.3606,25.5142,113500.0
2006-04-17 09:40:00,33.28,33.33,33.1,33.16,107100.0,25.5603,25.5987,25.4221,25.4681,107100.0
2006-04-17 09:50:00,33.17,33.21,33.04,33.21,47900.0,25.4758,25.5065,25.376,25.5065,47900.0
2006-04-17 10:00:00,33.18,33.29,33.08,33.25,58400.0,25.4835,25.568,25.4067,25.5373,58400.0
2006-04-17 10:10:00,33.23,33.29,33.14,33.27,76400.0,25.5219,25.568,25.4528,25.5526,76400.0
2006-04-17 10:20:00,33.29,33.33,33.25,33.26,21300.0,25.568,25.5987,25.5373,25.5449,21300.0
2006-04-17 10:30:00,33.26,33.29,33.16,33.19,29000.0,25.5449,25.568,25.4681,25.4912,29000.0
2006-04-17 10:40:00,33.21,33.23,33.05,33.14,40200.0,25.5065,25.5219,25.3837,25.4528,40200.0
2006-04-17 10:50:00,33.17,33.21,33.09,33.12,27100.0,25.4758,25.5065,25.4144,25.4374,27100.0
2006-04-17 11:00:00,33.14,33.16,33.13,33.14,18900.0,25.4528,25.4681,25.4451,25.4528,18900.0
2006-04-17 11:10:00,33.14,33.21,33.14,33.14,30300.0,25.4528,25.5065,25.4528,25.4528,30300.0
2006-04-17 11:20:00,33.14,33.14,33.04,33.11,56300.0,25.4528,25.4528,25.376,25.4297,56300.0
2006-04-17 11:30:00,33.1,33.11,33.09,33.09,19800.0,25.4221,25.4297,25.4144,25.4144,19800.0
2006-04-17 11:40:00,33.1,33.12,33.09,33.1,14700.0,25.4221,25.4374,25.4144,25.4221,14700.0
2006-04-17 11:50:00,33.09,33.11,33.09,33.11,36100.0,25.4144,25.4297,25.4144,25.4297,36100.0
2006-04-17 12:00:00,33.1,33.13,33.04,33.09,60800.0,25.4221,25.4451,25.376,25.4144,60800.0
2006-04-17 12:10:00,33.08,33.14,33.06,33.12,60900.0,25.4067,25.4528,25.3913,25.4374,60900.0
2006-04-17 12:20:00,33.12,33.15,33.1,33.13,32400.0,25.4374,25.4605,25.4221,25.4451,32400.0
2006-04-17 12:30:00,33.13,33.15,33.07,33.07,39300.0,25.4451,25.4605,25.399,25.399,39300.0
2006-04-17 12:40:00,33.07,33.1,33.03,33.09,55600.0,25.399,25.4221,25.3683,25.4144,55600.0
2006-04-17 12:50:00,33.09,33.09,33.01,33.03,30000.0,25.4144,25.4144,25.3529,25.3683,30000.0
2006-04-17 13:00:00,33.02,33.03,32.93,33.01,121500.0,25.3606,25.3683,25.2915,25.3529,121500.0
2006-04-17 13:10:00,33.0,33.0,32.9,32.9,29000.0,25.3453,25.3453,25.2685,25.2685,29000.0
2006-04-17 13:20:00,32.9,32.97,32.79,32.94,38500.0,25.2685,25.3222,25.184,25.2992,38500.0
2006-04-17 13:30:00,32.94,33.05,32.94,32.98,40100.0,25.2992,25.3837,25.2992,25.3299,40100.0
2006-04-17 13:40:00,32.98,33.02,32.9,32.9,31600.0,25.3299,25.3606,25.2685,25.2685,31600.0
2006-04-17 13:50:00,32.9,32.94,32.8,32.91,37100.0,25.2685,25.2992,25.1916,25.2761,37100.0
2006-04-17 14:00:00,32.91,32.94,32.87,32.93,41300.0,25.2761,25.2992,25.2454,25.2915,41300.0
2006-04-17 14:10:00,32.91,32.91,32.81,32.82,15000.0,25.2761,25.2761,25.1993,25.207,15000.0
2006-04-17 14:20:00,32.83,32.86,32.81,32.86,17600.0,25.2147,25.2377,25.1993,25.2377,17600.0
2006-04-17 14:30:00,32.86,32.91,32.85,32.91,25000.0,25.2377,25.2761,25.23,25.2761,25000.0
2006-04-17 14:40:00,32.9,32.94,32.9,32.92,39500.0,25.2685,25.2992,25.2685,25.2838,39500.0
2006-04-17 14:50:00,32.9,32.9,32.84,32.84,18400.0,25.2685,25.2685,25.2224,25.2224,18400.0
2006-04-17 15:00:00,32.85,32.9,32.84,32.87,15700.0,25.23,25.2685,25.2224,25.2454,15700.0
2006-04-17 15:10:00,32.86,33.01,32.86,32.98,81600.0,25.2377,25.3529,25.2377,25.3299,81600.0
2006-04-17 15:20:00,32.98,33.06,32.97,33.04,51900.0,25.3299,25.3913,25.3222,25.376,51900.0
2006-04-17 15:30:00,33.04,33.18,33.03,33.13,77500.0,25.376,25.4835,25.3683,25.4451,77500.0
2006-04-17 15:40:00,33.2,33.39,33.04,33.35,162900.0,25.4989,25.6448,25.376,25.6141,162900.0
2006-04-17 15:50:00,33.35,33.51,33.32,33.32,185100.0,25.6141,25.737,25.591,25.591,185100.0
2006-04-18 09:30:00,33.0,33.03,32.74,32.82,139500.0,25.3453,25.3683,25.1456,25.207,139500.0
2006-04-18 09:40:00,32.89,32.9,32.64,32.66,163500.0,25.2608,25.2685,25.0688,25.0841,163500.0
2006-04-18 09:50:00,32.66,32.81,32.6,32.61,168100.0,25.0841,25.1993,25.038,25.0457,168100.0
2006-04-18 10:00:00,32.61,32.61,32.27,32.3,179400.0,25.0457,25.0457,24.7846,24.8076,179400.0
2006-04-18 10:10:00,32.3,32.58,32.29,32.58,154300.0,24.8076,25.0227,24.7999,25.0227,154300.0
2006-04-18 10:20:00,32.57,32.58,32.47,32.53,249700.0,25.015,25.0227,24.9382,24.9843,249700.0
2006-04-18 10:30:00,32.53,32.58,32.4,32.47,136700.0,24.9843,25.0227,24.8844,24.9382,136700.0
2006-04-18 10:40:00,32.47,32.51,32.24,32.28,197000.0,24.9382,24.9689,24.7615,24.7923,197000.0
2006-04-18 10:50:00,32.25,32.32,32.22,32.26,104900.0,24.7692,24.823,24.7462,24.7769,104900.0
2006-04-18 11:00:00,32.27,32.32,32.18,32.18,113300.0,24.7846,24.823,24.7155,24.7155,113300.0
2006-04-18 11:10:00,32.21,32.47,32.17,32.46,89600.0,24.7385,24.9382,24.7078,24.9305,89600.0
2006-04-18 11:20:00,32.46,32.65,32.42,32.44,131700.0,24.9305,25.0764,24.8998,24.9152,131700.0
2006-04-18 11:30:00,32.43,32.43,32.29,32.34,64000.0,24.9075,24.9075,24.7999,24.8383,64000.0
2006-04-18 11:40:00,32.35,32.41,32.35,32.4,58200.0,24.846,24.8921,24.846,24.8844,58200.0
2006-04-18 11:50:00,32.4,32.53,32.4,32.5,99800.0,24.8844,24.9843,24.8844,24.9612,99800.0
2006-04-18 12:00:00,32.5,32.5,32.32,32.44,84000.0,24.9612,24.9612,24.823,24.9152,84000.0
2006-04-18 12:10:00,32.43,32.6,32.41,32.59,140200.0,24.9075,25.038,24.8921,25.0304,140200.0
2006-04-18 12:20:00,32.59,32.8,32.51,32.75,200200.0,25.0304,25.1916,24.9689,25.1532,200200.0
2006-04-18 12:30:00,32.75,32.8,32.74,32.75,79900.0,25.1532,25.1916,25.1456,25.1532,79900.0
2006-04-18 12:40:00,32.75,32.76,32.6,32.6,53200.0,25.1532,25.1609,25.038,25.038,53200.0
2006-04-18 12:50:00,32.61,32.73,32.6,32.73,50700.0,25.0457,25.1379,25.038,25.1379,50700.0
2006-04-18 13:00:00,32.73,32.79,32.69,32.73,74600.0,25.1379,25.184,25.1072,25.1379,74600.0
2006-04-18 13:10:00,32.72,32.72,32.51,32.51,48400.0,25.1302,25.1302,24.9689,24.9689,48400.0
2006-04-18 13:20:00,32.53,32.55,32.46,32.49,53200.0,24.9843,24.9996,24.9305,24.9536,53200.0
2006-04-18 13:30:00,32.49,32.53,32.45,32.49,41800.0,24.9536,24.9843,24.9228,24.9536,41800.0
2006-04-18 13:40:00,32.49,32.5,32.27,32.32,82600.0,24.9536,24.9612,24.7846,24.823,82600.0
2006-04-18 13:50:00,32.34,32.38,32.3,32.36,54500.0,24.8383,24.8691,24.8076,24.8537,54500.0
2006-04-18 14:00:00,32.36,33.3,32.35,33.3,336300.0,24.8537,25.5757,24.846,25.5757,336300.0
2006-04-18 14:10:00,33.3,33.6,33.3,33.39,335600.0,25.5757,25.8061,25.5757,25.6448,335600.0
2006-04-18 14:20:00,33.37,33.4,33.28,33.29,162700.0,25.6294,25.6525,25.5603,25.568,162700.0
2006-04-18 14:30:00,33.27,33.59,33.25,33.51,191100.0,25.5526,25.7984,25.5373,25.737,191100.0
2006-04-18 14:40:00,33.51,33.65,33.47,33.6,234500.0,25.737,25.8445,25.7062,25.8061,234500.0
2006-04-18 14:50:00,33.6,33.76,33.53,33.59,193700.0,25.8061,25.929,25.7523,25.7984,193700.0
2006-04-18 15:00:00,33.61,33.71,33.59,33.69,103200.0,25.8138,25.8906,25.7984,25.8752,103200.0
2006-04-18 15:10:00,33.68,33.95,33.67,33.95,126800.0,25.8675,26.0749,25.8598,26.0749,126800.0
2006-04-18 15:20:00,33.92,34.22,33.92,34.22,180900.0,26.0518,26.2823,26.0518,26.2823,180900.0
2006-04-18 15:30:00,34.19,34.43,34.19,34.3,232600.0,26.2592,26.4435,26.2592,26.3437,232600.0
2006-04-18 15:40:00,34.31,34.49,34.31,34.37,170100.0,26.3514,26.4896,26.3514,26.3975,170100.0
2006-04-18 15:50:00,34.37,34.38,34.08,34.12,125800.0,26.3975,26.4051,26.1747,26.2055,125800.0
2006-04-19 09:30:00,34.14,34.15,33.81,34.05,102800.0,26.2208,26.2285,25.9674,26.1517,102800.0
2006-04-19 09:40:00,34.03,34.05,33.5,33.54,164200.0,26.1363,26.1517,25.7293,25.76,164200.0
2006-04-19 09:50:00,33.53,33.82,33.53,33.7,150600.0,25.7523,25.975,25.7523,25.8829,150600.0
2006-04-19 10:00:00,33.71,34.0,33.53,33.53,80100.0,25.8906,26.1133,25.7523,25.7523,80100.0
2006-04-19 10:10:00,33.55,33.55,33.37,33.52,139500.0,25.7677,25.7677,25.6294,25.7446,139500.0
2006-04-19 10:20:00,33.55,33.72,33.53,33.65,69600.0,25.7677,25.8982,25.7523,25.8445,69600.0
2006-04-19 10:30:00,33.64,33.71,33.42,33.42,90600.0,25.8368,25.8906,25.6678,25.6678,90600.0
2006-04-19 10:40:00,33.41,33.51,33.4,33.43,64900.0,25.6601,25.737,25.6525,25.6755,64900.0
2006-04-19 10:50:00,33.41,33.44,33.3,33.31,33300.0,25.6601,25.6832,25.5757,25.5833,33300.0
2006-04-19 11:00:00,33.31,33.55,33.28,33.55,46600.0,25.5833,25.7677,25.5603,25.7677,46600.0
2006-04-19 11:10:00,33.55,33.55,33.31,33.31,50200.0,25.7677,25.7677,25.5833,25.5833,50200.0
2006-04-19 11:20:00,33.31,33.49,33.28,33.32,54000.0,25.5833,25.7216,25.5603,25.591,54000.0
2006-04-19 11:30:00,33.32,33.42,33.26,33.39,39200.0,25.591,25.6678,25.5449,25.6448,39200.0
2006-04-19 11:40:00,33.36,33.44,33.34,33.38,25600.0,25.6217,25.6832,25.6064,25.6371,25600.0
2006-04-19 11:50:00,33.38,33.39,33.32,33.32,12500.0,25.6371,25.6448,25.591,25.591,12500.0
2006-04-19 12:00:00,33.33,33.33,33.25,33.32,18200.0,25.5987,25.5987,25.5373,25.591,18200.0
2006-04-19 12:10:00,33.32,33.47,33.32,33.45,36100.0,25.591,25.7062,25.591,25.6909,36100.0
2006-04-19 12:20:00,33.44,33.46,33.4,33.42,15200.0,25.6832,25.6986,25.6525,25.6678,15200.0
2006-04-19 12:30:00,33.43,33.44,33.4,33.41,13600.0,25.6755,25.6832,25.6525,25.6601,13600.0
2006-04-19 12:40:00,33.41,33.42,33.2,33.2,41700.0,25.6601,25.6678,25.4989,25.4989,41700.0
2006-04-19 12:50:00,33.2,33.26,33.09,33.14,53500.0,25.4989,25.5449,25.4144,25.4528,53500.0
2006-04-19 13:00:00,33.15,33.25,33.07,33.09,35700.0,25.4605,25.5373,25.399,25.4144,35700.0
2006-04-19 13:10:00,33.13,33.2,33.05,33.08,48000.0,25.4451,25.4989,25.3837,25.4067,48000.0
2006-04-19 13:20:00,33.08,33.14,33.05,33.12,43300.0,25.4067,25.4528,25.3837,25.4374,43300.0
2006-04-19 13:30:00,33.12,33.18,33.05,33.08,40600.0,25.4374,25.4835,25.3837,25.4067,40600.0
2006-04-19 13:40:00,33.08,33.18,33.08,33.16,35300.0,25.4067,25.4835,25.4067,25.4681,35300.0
2006-04-19 13:50:00,33.16,33.23,33.15,33.22,46500.0,25.4681,25.5219,25.4605,25.5142,46500.0
2006-04-19 14:00:00,33.24,33.28,33.07,33.09,43600.0,25.5296,25.5603,25.399,25.4144,43600.0
2006-04-19 14:10:00,33.09,33.16,33.03,33.15,46900.0,25.4144,25.4681,25.3683,25.4605,46900.0
2006-04-19 14:20:00,33.16,33.3,33.13,33.27,48900.0,25.4681,25.5757,25.4451,25.5526,48900.0
2006-04-19 14:30:00,33.27,33.33,33.21,33.26,40100.0,25.5526,25.5987,25.5065,25.5449,40100.0
2006-04-19 14:40:00,33.28,33.41,33.26,33.39,51300.0,25.5603,25.6601,25.5449,25.6448,51300.0
2006-04-19 14:50:00,33.39,33.45,33.37,33.42,38500.0,25.6448,25.6909,25.6294,25.6678,38500.0
2006-04-19 15:00:00,33.42,33.46,33.34,33.35,73600.0,25.6678,25.6986,25.6064,25.6141,73600.0
2006-04-19 15:10:00,33.36,33.46,33.36,33.42,26500.0,25.6217,25.6986,25.6217,25.6678,26500.0
2006-04-19 15:20:00,33.42,33.45,33.38,33.44,34300.0,25.6678,25.6909,25.6371,25.6832,34300.0
2006-04-19 15:30:00,33.45,33.61,33.41,33.61,77300.0,25.6909,25.8138,25.6601,25.8138,77300.0
2006-04-19 15:40:00,33.61,33.62,33.55,33.55,113200.0,25.8138,25.8214,25.7677,25.7677,113200.0
2006-04-19 15:50:00,33.55,33.64,33.51,33.54,99600.0,25.7677,25.8368,25.737,25.76,99600.0
2006-04-20 09:30:00,33.1,33.13,32.8,32.8,140900.0,25.4221,25.4451,25.1916,25.1916,140900.0
2006-04-20 09:40:00,32.79,32.81,32.6,32.65,125700.0,25.184,25.1993,25.038,25.0764,125700.0
2006-04-20 09:50:00,32.65,32.68,32.59,32.66,113300.0,25.0764,25.0995,25.0304,25.0841,113300.0
2006-04-20 10:00:00,32.67,32.77,32.65,32.74,242400.0,25.0918,25.1686,25.0764,25.1456,242400.0
2006-04-20 10:10:00,32.74,32.88,32.66,32.8,178000.0,25.1456,25.2531,25.0841,25.1916,178000.0
2006-04-20 10:20:00,32.79,33.2,32.78,33.16,327800.0,25.184,25.4989,25.1763,25.4681,327800.0
2006-04-20 10:30:00,33.16,33.33,33.03,33.31,120000.0,25.4681,25.5987,25.3683,25.5833,120000.0
2006-04-20 10:40:00,33.29,33.31,33.16,33.16,81100.0,25.568,25.5833,25.4681,25.4681,81100.0
2006-04-20 10:50:00,33.2,33.21,32.9,33.05,146400.0,25.4989,25.5065,25.2685,25.3837,146400.0
2006-04-20 11:00:00,33.05,33.06,32.97,33.0,76100.0,25.3837,25.3913,25.3222,25.3453,76100.0
2006-04-20 11:10:00,32.99,33.0,32.87,32.89,88200.0,25.3376,25.3453,25.2454,25.2608,88200.0
2006-04-20 11:20:00,32.88,32.9,32.83,32.9,59600.0,25.2531,25.2685,25.2147,25.2685,59600.0
2006-04-20 11:30:00,32.9,32.95,32.85,32.89,216500.0,25.2685,25.3069,25.23,25.2608,216500.0
2006-04-20 11:40:00,32.89,32.95,32.85,32.92,59800.0,25.2608,25.3069,25.23,25.2838,59800.0
2006-04-20 11:50:00,32.92,32.92,32.87,32.9,62800.0,25.2838,25.2838,25.2454,25.2685,62800.0
2006-04-20 12:00:00,32.9,32.91,32.85,32.89,120700.0,25.2685,25.2761,25.23,25.2608,120700.0
2006-04-20 12:10:00,32.89,32.9,32.85,32.89,24800.0,25.2608,25.2685,25.23,25.2608,24800.0
2006-04-20 12:20:00,32.86,32.9,32.86,32.89,17800.0,25.2377,25.2685,25.2377,25.2608,17800.0
2006-04-20 12:30:00,32.89,32.9,32.85,32.89,19600.0,25.2608,25.2685,25.23,25.2608,19600.0
2006-04-20 12:40:00,32.87,32.89,32.84,32.89,52700.0,25.2454,25.2608,25.2224,25.2608,52700.0
2006-04-20 12:50:00,32.89,32.93,32.86,32.91,23000.0,25.2608,25.2915,25.2377,25.2761,23000.0
2006-04-20 13:00:00,32.91,32.92,32.86,32.88,38200.0,25.2761,25.2838,25.2377,25.2531,38200.0
2006-04-20 13:10:00,32.88,32.89,32.82,32.89,51400.0,25.2531,25.2608,25.207,25.2608,51400.0
2006-04-20 13:20:00,32.88,32.9,32.82,32.9,42700.0,25.2531,25.2685,25.207,25.2685,42700.0
2006-04-20 13:30:00,32.9,32.93,32.86,32.9,27300.0,25.2685,25.2915,25.2377,25.2685,27300.0
2006-04-20 13:40:00,32.9,32.91,32.84,32.85,32900.0,25.2685,25.2761,25.2224,25.23,32900.0
2006-04-20 13:50:00,32.83,32.91,32.83,32.85,40100.0,25.2147,25.2761,25.2147,25.23,40100.0
2006-04-20 14:00:00,32.85,32.91,32.85,32.9,126000.0,25.23,25.2761,25.23,25.2685,126000.0
2006-04-20 14:10:00,32.9,32.9,32.79,32.83,46900.0,25.2685,25.2685,25.184,25.2147,46900.0
2006-04-20 14:20:00,32.84,32.9,32.8,32.89,82400.0,25.2224,25.2685,25.1916,25.2608,82400.0
2006-04-20 14:30:00,32.9,32.91,32.85,32.89,60800.0,25.2685,25.2761,25.23,25.2608,60800.0
2006-04-20 14:40:00,32.89,32.91,32.88,32.9,72500.0,25.2608,25.2761,25.2531,25.2685,72500.0
2006-04-20 14:50:00,32.9,32.9,32.88,32.89,41700.0,25.2685,25.2685,25.2531,25.2608,41700.0
2006-04-20 15:00:00,32.87,32.98,32.85,32.94,42900.0,25.2454,25.3299,25.23,25.2992,42900.0
2006-04-20 15:10:00,32.94,32.94,32.87,32.9,54200.0,25.2992,25.2992,25.2454,25.2685,54200.0
2006-04-20 15:20:00,32.9,32.9,32.85,32.88,90400.0,25.2685,25.2685,25.23,25.2531,90400.0
2006-04-20 15:30:00,32.88,32.9,32.85,32.88,145900.0,25.2531,25.2685,25.23,25.2531,145900.0
2006-04-20 15:40:00,32.89,33.07,32.88,33.07,152000.0,25.2608,25.399,25.2531,25.399,152000.0
2006-04-20 15:50:00,33.07,33.18,33.03,33.15,192500.0,25.399,25.4835,25.3683,25.4605,192500.0
2006-04-21 09:30:00,33.5,33.5,33.05,33.12,120900.0,25.7293,25.7293,25.3837,25.4374,120900.0
2006-04-21 09:40:00,33.12,33.15,32.75,32.78,46500.0,25.4374,25.4605,25.1532,25.1763,46500.0
2006-04-21 09:50:00,32.79,33.0,32.79,32.88,39200.0,25.184,25.3453,25.184,25.2531,39200.0
2006-04-21 10:00:00,32.89,33.03,32.81,32.84,130500.0,25.2608,25.3683,25.1993,25.2224,130500.0
2006-04-21 10:10:00,32.82,32.91,32.7,32.71,132900.0,25.207,25.2761,25.1148,25.1225,132900.0
2006-04-21 10:20:00,32.71,32.72,32.62,32.64,81100.0,25.1225,25.1302,25.0534,25.0688,81100.0
2006-04-21 10:30:00,32.63,32.74,32.63,32.71,72800.0,25.0611,25.1456,25.0611,25.1225,72800.0
2006-04-21 10:40:00,32.69,32.76,32.67,32.75,34000.0,25.1072,25.1609,25.0918,25.1532,34000.0
2006-04-21 10:50:00,32.73,32.82,32.73,32.74,41600.0,25.1379,25.207,25.1379,25.1456,41600.0
2006-04-21 11:00:00,32.74,32.8,32.74,32.79,36700.0,25.1456,25.1916,25.1456,25.184,36700.0
2006-04-21 11:10:00,32.78,32.78,32.69,32.7,50900.0,25.1763,25.1763,25.1072,25.1148,50900.0
2006-04-21 11:20:00,32.7,32.75,32.69,32.71,32900.0,25.1148,25.1532,25.1072,25.1225,32900.0
2006-04-21 11:30:00,32.71,32.71,32.63,32.66,42700.0,25.1225,25.1225,25.0611,25.0841,42700.0
2006-04-21 11:40:00,32.67,32.67,32.59,32.6,59200.0,25.0918,25.0918,25.0304,25.038,59200.0
2006-04-21 11:50:00,32.6,32.64,32.58,32.58,18500.0,25.038,25.0688,25.0227,25.0227,18500.0
2006-04-21 12:00:00,32.58,32.62,32.54,32.55,64400.0,25.0227,25.0534,24.992,24.9996,64400.0
2006-04-21 12:10:00,32.56,32.61,32.51,32.56,77100.0,25.0073,25.0457,24.9689,25.0073,77100.0
2006-04-21 12:20:00,32.56,32.65,32.55,32.59,41600.0,25.0073,25.0764,24.9996,25.0304,41600.0
2006-04-21 12:30:00,32.57,32.62,32.56,32.61,36100.0,25.015,25.0534,25.0073,25.0457,36100.0
2006-04-21 12:40:00,32.62,32.62,32.54,32.56,23500.0,25.0534,25.0534,24.992,25.0073,23500.0
2006-04-21 12:50:00,32.57,32.58,32.54,32.56,37800.0,25.015,25.0227,24.992,25.0073,37800.0
2006-04-21 13:00:00,32.56,32.6,32.55,32.59,15800.0,25.0073,25.038,24.9996,25.0304,15800.0
2006-04-21 13:10:00,32.59,32.59,32.57,32.57,15700.0,25.0304,25.0304,25.015,25.015,15700.0
2006-04-21 13:20:00,32.57,32.57,32.53,32.54,25300.0,25.015,25.015,24.9843,24.992,25300.0
2006-04-21 13:30:00,32.52,32.53,32.48,32.52,87100.0,24.9766,24.9843,24.9459,24.9766,87100.0
2006-04-21 13:40:00,32.52,32.55,32.5,32.54,279200.0,24.9766,24.9996,24.9612,24.992,279200.0
2006-04-21 13:50:00,32.54,32.55,32.46,32.47,42700.0,24.992,24.9996,24.9305,24.9382,42700.0
2006-04-21 14:00:00,32.47,32.47,32.4,32.41,63900.0,24.9382,24.9382,24.8844,24.8921,63900.0
2006-04-21 14:10:00,32.4,32.43,32.37,32.38,66700.0,24.8844,24.9075,24.8614,24.8691,66700.0
2006-04-21 14:20:00,32.38,32.42,32.34,32.34,49100.0,24.8691,24.8998,24.8383,24.8383,49100.0
2006-04-21 14:30:00,32.35,32.35,32.23,32.3,66900.0,24.846,24.846,24.7539,24.8076,66900.0
2006-04-21 14:40:00,32.3,32.31,32.22,32.24,50200.0,24.8076,24.8153,24.7462,24.7615,50200.0
2006-04-21 14:50:00,32.25,32.36,32.25,32.31,32400.0,24.7692,24.8537,24.7692,24.8153,32400.0
2006-04-21 15:00:00,32.31,32.35,32.23,32.32,56700.0,24.8153,24.846,24.7539,24.823,56700.0
2006-04-21 15:10:00,32.33,32.34,32.25,32.27,36300.0,24.8307,24.8383,24.7692,24.7846,36300.0
2006-04-21 15:20:00,32.28,32.34,32.28,32.33,79800.0,24.7923,24.8383,24.7923,24.8307,79800.0
2006-04-21 15:30:00,32.33,32.36,32.3,32.32,56300.0,24.8307,24.8537,24.8076,24.823,56300.0
2006-04-21 15:40:00,32.33,32.41,32.33,32.38,115500.0,24.8307,24.8921,24.8307,24.8691,115500.0
2006-04-21 15:50:00,32.38,32.41,32.27,32.38,146300.0,24.8691,24.8921,24.7846,24.8691,146300.0
2006-04-24 09:30:00,32.19,32.2,32.03,32.14,138300.0,24.7231,24.7308,24.6003,24.6847,138300.0
2006-04-24 09:40:00,32.15,32.21,32.06,32.11,104100.0,24.6924,24.7385,24.6233,24.6617,104100.0
2006-04-24 09:50:00,32.11,32.23,32.07,32.11,157400.0,24.6617,24.7539,24.631,24.6617,157400.0
2006-04-24 10:00:00,32.12,32.16,32.06,32.06,75300.0,24.6694,24.7001,24.6233,24.6233,75300.0
2006-04-24 10:10:00,32.06,32.06,31.98,32.03,110000.0,24.6233,24.6233,24.5619,24.6003,110000.0
2006-04-24 10:20:00,32.04,32.12,31.9,31.98,246100.0,24.6079,24.6694,24.5004,24.5619,246100.0
2006-04-24 10:30:00,32.0,32.03,31.91,32.0,142000.0,24.5772,24.6003,24.5081,24.5772,142000.0
2006-04-24 10:40:00,32.0,32.01,31.93,32.0,104500.0,24.5772,24.5849,24.5235,24.5772,104500.0
2006-04-24 10:50:00,31.99,32.0,31.87,31.87,31400.0,24.5695,24.5772,24.4774,24.4774,31400.0
2006-04-24 11:00:00,31.88,31.9,31.85,31.86,27800.0,24.4851,24.5004,24.462,24.4697,27800.0
2006-04-24 11:10:00,31.85,31.86,31.8,31.85,34700.0,24.462,24.4697,24.4236,24.462,34700.0
2006-04-24 11:20:00,31.83,31.83,31.75,31.79,84900.0,24.4466,24.4466,24.3852,24.4159,84900.0
2006-04-24 11:30:00,31.78,31.8,31.7,31.75,39400.0,24.4082,24.4236,24.3468,24.3852,39400.0
2006-04-24 11:40:00,31.73,31.8,31.73,31.78,43100.0,24.3698,24.4236,24.3698,24.4082,43100.0
2006-04-24 11:50:00,31.79,31.79,31.75,31.76,39900.0,24.4159,24.4159,24.3852,24.3929,39900.0
2006-04-24 12:00:00,31.77,31.77,31.73,31.75,65700.0,24.4006,24.4006,24.3698,24.3852,65700.0
2006-04-24 12:10:00,31.75,31.75,31.73,31.74,19500.0,24.3852,24.3852,24.3698,24.3775,19500.0
2006-04-24 12:20:00,31.74,31.74,31.67,31.68,43400.0,24.3775,24.3775,24.3238,24.3314,43400.0
2006-04-24 12:30:00,31.68,31.68,31.65,31.67,131500.0,24.3314,24.3314,24.3084,24.3238,131500.0
2006-04-24 12:40:00,31.67,31.69,31.66,31.69,54200.0,24.3238,24.3391,24.3161,24.3391,54200.0
2006-04-24 12:50:00,31.69,31.75,31.68,31.73,51900.0,24.3391,24.3852,24.3314,24.3698,51900.0
2006-04-24 13:00:00,31.73,31.73,31.63,31.68,156600.0,24.3698,24.3698,24.293,24.3314,156600.0
2006-04-24 13:10:00,31.69,31.7,31.65,31.66,34900.0,24.3391,24.3468,24.3084,24.3161,34900.0
2006-04-24 13:20:00,31.68,31.7,31.68,31.69,27000.0,24.3314,24.3468,24.3314,24.3391,27000.0
2006-04-24 13:30:00,31.69,31.72,31.62,31.67,25600.0,24.3391,24.3622,24.2854,24.3238,25600.0
2006-04-24 13:40:00,31.68,31.7,31.68,31.7,14700.0,24.3314,24.3468,24.3314,24.3468,14700.0
2006-04-24 13:50:00,31.7,31.7,31.67,31.67,23700.0,24.3468,24.3468,24.3238,24.3238,23700.0
2006-04-24 14:00:00,31.67,31.73,31.63,31.67,134700.0,24.3238,24.3698,24.293,24.3238,134700.0
2006-04-24 14:10:00,31.67,31.67,31.61,31.65,72100.0,24.3238,24.3238,24.2777,24.3084,72100.0
2006-04-24 14:20:00,31.65,31.65,31.6,31.61,31600.0,24.3084,24.3084,24.27,24.2777,31600.0
2006-04-24 14:30:00,31.61,31.62,31.56,31.61,42000.0,24.2777,24.2854,24.2393,24.2777,42000.0
2006-04-24 14:40:00,31.62,31.62,31.59,31.62,30600.0,24.2854,24.2854,24.2623,24.2854,30600.0
2006-04-24 14:50:00,31.61,31.67,31.59,31.59,38000.0,24.2777,24.3238,24.2623,24.2623,38000.0
2006-04-24 15:00:00,31.6,31.68,31.59,31.67,51100.0,24.27,24.3314,24.2623,24.3238,51100.0
2006-04-24 15:10:00,31.67,31.69,31.66,31.68,70500.0,24.3238,24.3391,24.3161,24.3314,70500.0
2006-04-24 15:20:00,31.68,31.69,31.6,31.63,50000.0,24.3314,24.3391,24.27,24.293,50000.0
2006-04-24 15:30:00,31.62,31.65,31.62,31.64,92000.0,24.2854,24.3084,24.2854,24.3007,92000.0
2006-04-24 15:40:00,31.65,31.65,31.64,31.65,97700.0,24.3084,24.3084,24.3007,24.3084,97700.0
2006-04-24 15:50:00,31.65,31.69,31.64,31.68,227300.0,24.3084,24.3391,24.3007,24.3314,227300.0
2006-04-25 09:30:00,31.65,31.68,31.33,31.43,90500.0,24.3084,24.3314,24.0626,24.1394,90500.0
2006-04-25 09:40:00,31.43,31.6,31.38,31.46,167500.0,24.1394,24.27,24.101,24.1625,167500.0
2006-04-25 09:50:00,31.44,31.67,31.38,31.65,144900.0,24.1471,24.3238,24.101,24.3084,144900.0
2006-04-25 10:00:00,31.66,31.74,31.39,31.55,224200.0,24.3161,24.3775,24.1087,24.2316,224200.0
2006-04-25 10:10:00,31.54,31.69,31.5,31.51,167800.0,24.2239,24.3391,24.1932,24.2009,167800.0
2006-04-25 10:20:00,31.51,31.54,31.17,31.2,135400.0,24.2009,24.2239,23.9397,23.9628,135400.0
2006-04-25 10:30:00,31.25,31.4,31.25,31.28,86400.0,24.0012,24.1164,24.0012,24.0242,86400.0
2006-04-25 10:40:00,31.28,31.35,31.23,31.35,117700.0,24.0242,24.078,23.9858,24.078,117700.0
2006-04-25 10:50:00,31.35,31.35,31.21,31.3,110300.0,24.078,24.078,23.9705,24.0396,110300.0
2006-04-25 11:00:00,31.35,31.36,31.15,31.16,212300.0,24.078,24.0857,23.9244,23.9321,212300.0
2006-04-25 11:10:00,31.17,31.29,31.14,31.27,113700.0,23.9397,24.0319,23.9167,24.0165,113700.0
2006-04-25 11:20:00,31.27,31.32,31.25,31.32,54500.0,24.0165,24.055,24.0012,24.055,54500.0
2006-04-25 11:30:00,31.32,31.36,31.26,31.26,170100.0,24.055,24.0857,24.0089,24.0089,170100.0
2006-04-25 11:40:00,31.25,31.26,31.08,31.08,52300.0,24.0012,24.0089,23.8706,23.8706,52300.0
2006-04-25 11:50:00,31.08,31.1,31.02,31.06,54500.0,23.8706,23.886,23.8245,23.8553,54500.0
2006-04-25 12:00:00,31.06,31.09,31.03,31.08,100000.0,23.8553,23.8783,23.8322,23.8706,100000.0
2006-04-25 12:10:00,31.07,31.09,31.06,31.06,28300.0,23.8629,23.8783,23.8553,23.8553,28300.0
2006-04-25 12:20:00,31.07,31.08,31.0,31.04,68700.0,23.8629,23.8706,23.8092,23.8399,68700.0
2006-04-25 12:30:00,31.04,31.06,31.03,31.05,47200.0,23.8399,23.8553,23.8322,23.8476,47200.0
2006-04-25 12:40:00,31.05,31.11,31.05,31.1,62800.0,23.8476,23.8937,23.8476,23.886,62800.0
2006-04-25 12:50:00,31.11,31.12,31.01,31.01,68400.0,23.8937,23.9013,23.8169,23.8169,68400.0
2006-04-25 13:00:00,31.02,31.03,30.84,30.93,145000.0,23.8245,23.8322,23.6863,23.7554,145000.0
2006-04-25 13:10:00,30.91,30.93,30.84,30.89,62800.0,23.7401,23.7554,23.6863,23.7247,62800.0
2006-04-25 13:20:00,30.89,30.91,30.75,30.81,89400.0,23.7247,23.7401,23.6172,23.6633,89400.0
2006-04-25 13:30:00,30.81,30.89,30.8,30.88,24700.0,23.6633,23.7247,23.6556,23.717,24700.0
2006-04-25 13:40:00,30.88,30.88,30.75,30.83,40200.0,23.717,23.717,23.6172,23.6786,40200.0
2006-04-25 13:50:00,30.83,30.89,30.83,30.89,36000.0,23.6786,23.7247,23.6786,23.7247,36000.0
2006-04-25 14:00:00,30.89,30.93,30.84,30.91,31700.0,23.7247,23.7554,23.6863,23.7401,31700.0
2006-04-25 14:10:00,30.92,30.96,30.91,30.93,32400.0,23.7477,23.7785,23.7401,23.7554,32400.0
2006-04-25 14:20:00,30.92,31.01,30.92,30.95,51500.0,23.7477,23.8169,23.7477,23.7708,51500.0
2006-04-25 14:30:00,30.94,31.01,30.91,30.95,62300.0,23.7631,23.8169,23.7401,23.7708,62300.0
2006-04-25 14:40:00,30.95,31.01,30.94,30.95,54900.0,23.7708,23.8169,23.7631,23.7708,54900.0
2006-04-25 14:50:00,30.94,30.94,30.84,30.85,37100.0,23.7631,23.7631,23.6863,23.694,37100.0
2006-04-25 15:00:00,30.85,30.94,30.82,30.88,77600.0,23.694,23.7631,23.6709,23.717,77600.0
2006-04-25 15:10:00,30.87,30.88,30.83,30.85,45200.0,23.7093,23.717,23.6786,23.694,45200.0
2006-04-25 15:20:00,30.85,30.91,30.85,30.9,59700.0,23.694,23.7401,23.694,23.7324,59700.0
2006-04-25 15:30:00,30.9,30.93,30.87,30.9,76500.0,23.7324,23.7554,23.7093,23.7324,76500.0
2006-04-25 15:40:00,30.89,30.95,30.83,30.86,104400.0,23.7247,23.7708,23.6786,23.7017,104400.0
2006-04-25 15:50:00,30.86,30.88,30.82,30.87,222800.0,23.7017,23.717,23.6709,23.7093,222800.0
2006-04-26 09:30:00,30.95,31.24,30.95,31.24,132400.0,23.7708,23.9935,23.7708,23.9935,132400.0
2006-04-26 09:40:00,31.24,31.41,31.19,31.4,143600.0,23.9935,24.1241,23.9551,24.1164,143600.0
2006-04-26 09:50:00,31.42,31.55,31.34,31.34,165400.0,24.1318,24.2316,24.0703,24.0703,165400.0
2006-04-26 10:00:00,31.34,31.85,31.31,31.83,418300.0,24.0703,24.462,24.0473,24.4466,418300.0
2006-04-26 10:10:00,31.85,32.1,31.79,32.1,295700.0,24.462,24.654,24.4159,24.654,295700.0
2006-04-26 10:20:00,32.1,32.17,32.01,32.06,281300.0,24.654,24.7078,24.5849,24.6233,281300.0
2006-04-26 10:30:00,32.03,32.06,31.9,31.9,156200.0,24.6003,24.6233,24.5004,24.5004,156200.0
2006-04-26 10:40:00,31.86,31.91,31.75,31.76,85700.0,24.4697,24.5081,24.3852,24.3929,85700.0
2006-04-26 10:50:00,31.76,31.94,31.76,31.88,110400.0,24.3929,24.5311,24.3929,24.4851,110400.0
2006-04-26 11:00:00,31.88,31.92,31.83,31.9,107700.0,24.4851,24.5158,24.4466,24.5004,107700.0
2006-04-26 11:10:00,31.88,31.89,31.79,31.79,108200.0,24.4851,24.4927,24.4159,24.4159,108200.0
2006-04-26 11:20:00,31.8,31.8,31.56,31.58,92500.0,24.4236,24.4236,24.2393,24.2546,92500.0
2006-04-26 11:30:00,31.58,31.67,31.5,31.67,106500.0,24.2546,24.3238,24.1932,24.3238,106500.0
2006-04-26 11:40:00,31.68,31.73,31.63,31.7,58400.0,24.3314,24.3698,24.293,24.3468,58400.0
2006-04-26 11:50:00,31.69,31.79,31.69,31.75,62100.0,24.3391,24.4159,24.3391,24.3852,62100.0
2006-04-26 12:00:00,31.75,31.75,31.66,31.68,81800.0,24.3852,24.3852,24.3161,24.3314,81800.0
2006-04-26 12:10:00,31.66,31.7,31.61,31.64,59100.0,24.3161,24.3468,24.2777,24.3007,59100.0
2006-04-26 12:20:00,31.64,31.71,31.64,31.67,94900.0,24.3007,24.3545,24.3007,24.3238,94900.0
2006-04-26 12:30:00,31.68,31.7,31.66,31.68,52500.0,24.3314,24.3468,24.3161,24.3314,52500.0
2006-04-26 12:40:00,31.68,31.71,31.61,31.64,76100.0,24.3314,24.3545,24.2777,24.3007,76100.0
2006-04-26 12:50:00,31.64,31.68,31.62,31.65,34400.0,24.3007,24.3314,24.2854,24.3084,34400.0
2006-04-26 13:00:00,31.65,31.67,31.62,31.66,33800.0,24.3084,24.3238,24.2854,24.3161,33800.0
2006-04-26 13:10:00,31.67,31.75,31.65,31.71,38800.0,24.3238,24.3852,24.3084,24.3545,38800.0
2006-04-26 13:20:00,31.72,31.72,31.65,31.65,35400.0,24.3622,24.3622,24.3084,24.3084,35400.0
2006-04-26 13:30:00,31.65,31.75,31.65,31.68,40200.0,24.3084,24.3852,24.3084,24.3314,40200.0
2006-04-26 13:40:00,31.69,31.7,31.66,31.7,24500.0,24.3391,24.3468,24.3161,24.3468,24500.0
2006-04-26 13:50:00,31.7,31.73,31.67,31.73,57400.0,24.3468,24.3698,24.3238,24.3698,57400.0
2006-04-26 14:00:00,31.74,31.74,31.65,31.66,51000.0,24.3775,24.3775,24.3084,24.3161,51000.0
2006-04-26 14:10:00,31.67,31.69,31.59,31.6,75200.0,24.3238,24.3391,24.2623,24.27,75200.0
2006-04-26 14:20:00,31.61,31.63,31.56,31.62,39900.0,24.2777,24.293,24.2393,24.2854,39900.0
2006-04-26 14:30:00,31.63,31.67,31.59,31.64,33800.0,24.293,24.3238,24.2623,24.3007,33800.0
2006-04-26 14:40:00,31.64,31.65,31.56,31.58,38400.0,24.3007,24.3084,24.2393,24.2546,38400.0
2006-04-26 14:50:00,31.56,31.59,31.53,31.56,30500.0,24.2393,24.2623,24.2162,24.2393,30500.0
2006-04-26 15:00:00,31.55,31.57,31.5,31.51,65700.0,24.2316,24.247,24.1932,24.2009,65700.0
2006-04-26 15:10:00,31.5,31.5,31.33,31.35,66500.0,24.1932,24.1932,24.0626,24.078,66500.0
2006-04-26 15:20:00,31.35,31.39,31.3,31.3,98300.0,24.078,24.1087,24.0396,24.0396,98300.0
2006-04-26 15:30:00,31.3,31.34,31.27,31.28,97500.0,24.0396,24.0703,24.0165,24.0242,97500.0
2006-04-26 15:40:00,31.29,31.32,31.25,31.32,114100.0,24.0319,24.055,24.0012,24.055,114100.0
2006-04-26 15:50:00,31.32,31.4,31.31,31.34,126600.0,24.055,24.1164,24.0473,24.0703,126600.0
2006-04-27 09:30:00,30.25,30.45,30.04,30.04,199200.0,23.2331,23.3868,23.0719,23.0719,199200.0
2006-04-27 09:40:00,30.04,30.09,29.81,30.06,219200.0,23.0719,23.1103,22.8952,23.0872,219200.0
2006-04-27 09:50:00,30.07,30.43,30.07,30.4,158000.0,23.0949,23.3714,23.0949,23.3484,158000.0
2006-04-27 10:00:00,30.39,30.69,30.39,30.65,287800.0,23.3407,23.5711,23.3407,23.5404,287800.0
2006-04-27 10:10:00,30.65,30.67,30.44,30.51,218100.0,23.5404,23.5557,23.3791,23.4328,218100.0
2006-04-27 10:20:00,30.52,30.56,30.38,30.48,109300.0,23.4405,23.4712,23.333,23.4098,109300.0
2006-04-27 10:30:00,30.47,30.6,30.38,30.59,269500.0,23.4021,23.502,23.333,23.4943,269500.0
2006-04-27 10:40:00,30.59,30.62,30.44,30.46,138000.0,23.4943,23.5173,23.3791,23.3944,138000.0
2006-04-27 10:50:00,30.47,30.53,30.43,30.44,138900.0,23.4021,23.4482,23.3714,23.3791,138900.0
2006-04-27 11:00:00,30.45,30.55,30.42,30.51,137100.0,23.3868,23.4636,23.3637,23.4328,137100.0
2006-04-27 11:10:00,30.45,30.53,30.39,30.43,150300.0,23.3868,23.4482,23.3407,23.3714,150300.0
2006-04-27 11:20:00,30.42,30.55,30.41,30.49,115100.0,23.3637,23.4636,23.356,23.4175,115100.0
2006-04-27 11:30:00,30.49,30.53,30.44,30.46,109800.0,23.4175,23.4482,23.3791,23.3944,109800.0
2006-04-27 11:40:00,30.46,30.51,30.4,30.46,254900.0,23.3944,23.4328,23.3484,23.3944,254900.0
2006-04-27 11:50:00,30.45,30.53,30.45,30.5,89700.0,23.3868,23.4482,23.3868,23.4252,89700.0
2006-04-27 12:00:00,30.49,30.64,30.46,30.59,138600.0,23.4175,23.5327,23.3944,23.4943,138600.0
2006-04-27 12:10:00,30.6,30.69,30.57,30.68,61300.0,23.502,23.5711,23.4789,23.5634,61300.0
2006-04-27 12:20:00,30.65,30.67,30.6,30.64,50900.0,23.5404,23.5557,23.502,23.5327,50900.0
2006-04-27 12:30:00,30.64,30.66,30.5,30.5,69800.0,23.5327,23.548,23.4252,23.4252,69800.0
2006-04-27 12:40:00,30.51,30.54,30.5,30.53,22700.0,23.4328,23.4559,23.4252,23.4482,22700.0
2006-04-27 12:50:00,30.53,30.53,30.44,30.5,44100.0,23.4482,23.4482,23.3791,23.4252,44100.0
2006-04-27 13:00:00,30.5,30.5,30.36,30.39,55900.0,23.4252,23.4252,23.3176,23.3407,55900.0
2006-04-27 13:10:00,30.39,30.43,30.38,30.4,34600.0,23.3407,23.3714,23.333,23.3484,34600.0
2006-04-27 13:20:00,30.39,30.42,30.35,30.4,37900.0,23.3407,23.3637,23.31,23.3484,37900.0
2006-04-27 13:30:00,30.39,30.39,30.29,30.32,57700.0,23.3407,23.3407,23.2639,23.2869,57700.0
2006-04-27 13:40:00,30.31,30.42,30.3,30.36,38200.0,23.2792,23.3637,23.2716,23.3176,38200.0
2006-04-27 13:50:00,30.37,30.45,30.37,30.42,34600.0,23.3253,23.3868,23.3253,23.3637,34600.0
2006-04-27 14:00:00,30.42,30.44,30.38,30.39,107000.0,23.3637,23.3791,23.333,23.3407,107000.0
2006-04-27 14:10:00,30.4,30.42,30.27,30.3,117800.0,23.3484,23.3637,23.2485,23.2716,117800.0
2006-04-27 14:20:00,30.29,30.34,30.26,30.34,70500.0,23.2639,23.3023,23.2408,23.3023,70500.0
2006-04-27 14:30:00,30.33,30.43,30.27,30.43,73400.0,23.2946,23.3714,23.2485,23.3714,73400.0
2006-04-27 14:40:00,30.43,30.5,30.43,30.5,114700.0,23.3714,23.4252,23.3714,23.4252,114700.0
2006-04-27 14:50:00,30.5,30.5,30.44,30.47,47000.0,23.4252,23.4252,23.3791,23.4021,47000.0
2006-04-27 15:00:00,30.48,30.51,30.45,30.5,129700.0,23.4098,23.4328,23.3868,23.4252,129700.0
2006-04-27 15:10:00,30.5,30.5,30.45,30.47,102000.0,23.4252,23.4252,23.3868,23.4021,102000.0
2006-04-27 15:20:00,30.47,30.48,30.36,30.39,70100.0,23.4021,23.4098,23.3176,23.3407,70100.0
2006-04-27 15:30:00,30.39,30.39,30.27,30.34,94300.0,23.3407,23.3407,23.2485,23.3023,94300.0
2006-04-27 15:40:00,30.34,30.43,30.32,30.42,75000.0,23.3023,23.3714,23.2869,23.3637,75000.0
2006-04-27 15:50:00,30.42,30.43,30.38,30.4,122300.0,23.3637,23.3714,23.333,23.3484,122300.0
2006-04-28 09:30:00,30.34,30.35,30.26,30.29,324700.0,23.3023,23.31,23.2408,23.2639,324700.0
2006-04-28 09:40:00,30.3,30.58,30.29,30.53,154600.0,23.2716,23.4866,23.2639,23.4482,154600.0
2006-04-28 09:50:00,30.5,30.53,30.4,30.43,103000.0,23.4252,23.4482,23.3484,23.3714,103000.0
2006-04-28 10:00:00,30.43,30.58,30.4,30.52,178400.0,23.3714,23.4866,23.3484,23.4405,178400.0
2006-04-28 10:10:00,30.49,30.75,30.45,30.64,63300.0,23.4175,23.6172,23.3868,23.5327,63300.0
2006-04-28 10:20:00,30.65,30.71,30.53,30.55,149700.0,23.5404,23.5864,23.4482,23.4636,149700.0
2006-04-28 10:30:00,30.54,30.56,30.43,30.5,60700.0,23.4559,23.4712,23.3714,23.4252,60700.0
2006-04-28 10:40:00,30.51,30.55,30.39,30.46,46400.0,23.4328,23.4636,23.3407,23.3944,46400.0
2006-04-28 10:50:00,30.47,30.49,30.33,30.34,161300.0,23.4021,23.4175,23.2946,23.3023,161300.0
2006-04-28 11:00:00,30.33,30.38,30.22,30.36,51900.0,23.2946,23.333,23.2101,23.3176,51900.0
2006-04-28 11:10:00,30.36,30.41,30.34,30.37,26700.0,23.3176,23.356,23.3023,23.3253,26700.0
2006-04-28 11:20:00,30.37,30.37,30.3,30.3,18700.0,23.3253,23.3253,23.2716,23.2716,18700.0
2006-04-28 11:30:00,30.3,30.31,30.23,30.25,46000.0,23.2716,23.2792,23.2178,23.2331,46000.0
2006-04-28 11:40:00,30.24,30.24,30.14,30.17,62100.0,23.2255,23.2255,23.1487,23.1717,62100.0
2006-04-28 11:50:00,30.15,30.17,30.15,30.17,34900.0,23.1563,23.1717,23.1563,23.1717,34900.0
2006-04-28 12:00:00,30.17,30.19,30.15,30.15,42300.0,23.1717,23.1871,23.1563,23.1563,42300.0
2006-04-28 12:10:00,30.15,30.18,30.15,30.17,24400.0,23.1563,23.1794,23.1563,23.1717,24400.0
2006-04-28 12:20:00,30.17,30.18,30.15,30.17,46000.0,23.1717,23.1794,23.1563,23.1717,46000.0
2006-04-28 12:30:00,30.16,30.19,30.15,30.16,26400.0,23.164,23.1871,23.1563,23.164,26400.0
2006-04-28 12:40:00,30.16,30.16,30.14,30.15,72100.0,23.164,23.164,23.1487,23.1563,72100.0
2006-04-28 12:50:00,30.15,30.16,30.15,30.15,73100.0,23.1563,23.164,23.1563,23.1563,73100.0
2006-04-28 13:00:00,30.16,30.18,30.15,30.17,38100.0,23.164,23.1794,23.1563,23.1717,38100.0
2006-04-28 13:10:00,30.16,30.19,30.15,30.18,47600.0,23.164,23.1871,23.1563,23.1794,47600.0
2006-04-28 13:20:00,30.19,30.2,30.18,30.19,42600.0,23.1871,23.1947,23.1794,23.1871,42600.0
2006-04-28 13:30:00,30.19,30.2,30.15,30.18,54200.0,23.1871,23.1947,23.1563,23.1794,54200.0
2006-04-28 13:40:00,30.17,30.2,30.15,30.19,52100.0,23.1717,23.1947,23.1563,23.1871,52100.0
2006-04-28 13:50:00,30.18,30.2,30.15,30.18,52200.0,23.1794,23.1947,23.1563,23.1794,52200.0
2006-04-28 14:00:00,30.18,30.19,30.15,30.17,34600.0,23.1794,23.1871,23.1563,23.1717,34600.0
2006-04-28 14:10:00,30.17,30.17,30.15,30.15,77700.0,23.1717,23.1717,23.1563,23.1563,77700.0
2006-04-28 14:20:00,30.15,30.16,30.14,30.14,72300.0,23.1563,23.164,23.1487,23.1487,72300.0
2006-04-28 14:30:00,30.14,30.14,30.06,30.1,59100.0,23.1487,23.1487,23.0872,23.1179,59100.0
2006-04-28 14:40:00,30.09,30.11,30.06,30.07,59900.0,23.1103,23.1256,23.0872,23.0949,59900.0
2006-04-28 14:50:00,30.06,30.07,30.03,30.05,45100.0,23.0872,23.0949,23.0642,23.0795,45100.0
2006-04-28 15:00:00,30.05,30.07,30.02,30.06,59900.0,23.0795,23.0949,23.0565,23.0872,59900.0
2006-04-28 15:10:00,30.07,30.12,30.06,30.12,50000.0,23.0949,23.1333,23.0872,23.1333,50000.0
2006-04-28 15:20:00,30.12,30.15,30.08,30.12,50200.0,23.1333,23.1563,23.1026,23.1333,50200.0
2006-04-28 15:30:00,30.11,30.18,30.11,30.17,54000.0,23.1256,23.1794,23.1256,23.1717,54000.0
2006-04-28 15:40:00,30.18,30.18,30.05,30.07,124500.0,23.1794,23.1794,23.0795,23.0949,124500.0
2006-04-28 15:50:00,30.06,30.06,30.01,30.02,243700.0,23.0872,23.0872,23.0488,23.0565,243700.0
2006-05-01 09:30:00,30.05,30.14,29.86,29.99,174900.0,23.0795,23.1487,22.9336,23.0335,174900.0
2006-05-01 09:40:00,30.0,30.1,29.99,30.07,185200.0,23.0411,23.1179,23.0335,23.0949,185200.0
2006-05-01 09:50:00,30.07,30.38,30.06,30.19,229900.0,23.0949,23.333,23.0872,23.1871,229900.0
2006-05-01 10:00:00,30.18,30.18,30.03,30.13,240800.0,23.1794,23.1794,23.0642,23.141,240800.0
2006-05-01 10:10:00,30.15,30.15,30.02,30.14,188900.0,23.1563,23.1563,23.0565,23.1487,188900.0
2006-05-01 10:20:00,30.14,30.16,30.06,30.1,43400.0,23.1487,23.164,23.0872,23.1179,43400.0
2006-05-01 10:30:00,30.1,30.2,30.09,30.18,84500.0,23.1179,23.1947,23.1103,23.1794,84500.0
2006-05-01 10:40:00,30.18,30.22,30.15,30.22,71600.0,23.1794,23.2101,23.1563,23.2101,71600.0
2006-05-01 10:50:00,30.22,30.23,30.18,30.21,73100.0,23.2101,23.2178,23.1794,23.2024,73100.0
2006-05-01 11:00:00,30.21,30.24,30.2,30.21,84500.0,23.2024,23.2255,23.1947,23.2024,84500.0
2006-05-01 11:10:00,30.21,30.23,30.18,30.21,62300.0,23.2024,23.2178,23.1794,23.2024,62300.0
2006-05-01 11:20:00,30.2,30.24,30.18,30.23,54800.0,23.1947,23.2255,23.1794,23.2178,54800.0
2006-05-01 11:30:00,30.23,30.28,30.22,30.24,292400.0,23.2178,23.2562,23.2101,23.2255,292400.0
2006-05-01 11:40:00,30.24,30.25,30.2,30.22,49400.0,23.2255,23.2331,23.1947,23.2101,49400.0
2006-05-01 11:50:00,30.21,30.28,30.21,30.26,67400.0,23.2024,23.2562,23.2024,23.2408,67400.0
2006-05-01 12:00:00,30.26,30.28,30.21,30.23,83500.0,23.2408,23.2562,23.2024,23.2178,83500.0
2006-05-01 12:10:00,30.22,30.25,30.21,30.21,49900.0,23.2101,23.2331,23.2024,23.2024,49900.0
2006-05-01 12:20:00,30.23,30.24,30.2,30.23,33700.0,23.2178,23.2255,23.1947,23.2178,33700.0
2006-05-01 12:30:00,30.23,30.25,30.2,30.2,53200.0,23.2178,23.2331,23.1947,23.1947,53200.0
2006-05-01 12:40:00,30.21,30.24,30.2,30.23,33000.0,23.2024,23.2255,23.1947,23.2178,33000.0
2006-05-01 12:50:00,30.22,30.25,30.2,30.24,57100.0,23.2101,23.2331,23.1947,23.2255,57100.0
2006-05-01 13:00:00,30.23,30.26,30.2,30.24,99800.0,23.2178,23.2408,23.1947,23.2255,99800.0
2006-05-01 13:10:00,30.25,30.25,30.2,30.23,60200.0,23.2331,23.2331,23.1947,23.2178,60200.0
2006-05-01 13:20:00,30.23,30.25,30.22,30.24,51100.0,23.2178,23.2331,23.2101,23.2255,51100.0
2006-05-01 13:30:00,30.25,30.3,30.24,30.3,55700.0,23.2331,23.2716,23.2255,23.2716,55700.0
2006-05-01 13:40:00,30.3,30.5,30.28,30.29,31800.0,23.2716,23.4252,23.2562,23.2639,31800.0
2006-05-01 13:50:00,30.3,30.3,30.25,30.27,39500.0,23.2716,23.2716,23.2331,23.2485,39500.0
2006-05-01 14:00:00,30.27,30.3,30.25,30.25,57200.0,23.2485,23.2716,23.2331,23.2331,57200.0
2006-05-01 14:10:00,30.25,30.27,30.0,30.07,191400.0,23.2331,23.2485,23.0411,23.0949,191400.0
2006-05-01 14:20:00,30.07,30.14,30.05,30.14,71200.0,23.0949,23.1487,23.0795,23.1487,71200.0
2006-05-01 14:30:00,30.14,30.16,30.1,30.1,65800.0,23.1487,23.164,23.1179,23.1179,65800.0
2006-05-01 14:40:00,30.1,30.11,30.04,30.05,40200.0,23.1179,23.1256,23.0719,23.0795,40200.0
2006-05-01 14:50:00,30.04,30.07,30.03,30.03,67400.0,23.0719,23.0949,23.0642,23.0642,67400.0
2006-05-01 15:00:00,30.05,30.05,29.97,29.98,71100.0,23.0795,23.0795,23.0181,23.0258,71100.0
2006-05-01 15:10:00,29.97,29.98,29.81,29.81,167800.0,23.0181,23.0258,22.8952,22.8952,167800.0
2006-05-01 15:20:00,29.8,29.87,29.68,29.83,131600.0,22.8875,22.9413,22.7954,22.9106,131600.0
2006-05-01 15:30:00,29.82,29.85,29.44,29.67,399600.0,22.9029,22.9259,22.611,22.7877,399600.0
2006-05-01 15:40:00,29.67,29.73,29.42,29.7,197900.0,22.7877,22.8338,22.5957,22.8107,197900.0
2006-05-01 15:50:00,29.7,29.75,29.62,29.74,155700.0,22.8107,22.8491,22.7493,22.8415,155700.0
2006-05-02 09:30:00,29.35,29.36,28.95,29.08,405900.0,22.5419,22.5496,22.2347,22.3345,405900.0
2006-05-02 09:40:00,29.07,29.39,29.07,29.11,230500.0,22.3269,22.5726,22.3269,22.3576,230500.0
2006-05-02 09:50:00,29.12,29.2,29.1,29.18,181200.0,22.3653,22.4267,22.3499,22.4113,181200.0
2006-05-02 10:00:00,29.18,29.19,29.02,29.07,248300.0,22.4113,22.419,22.2885,22.3269,248300.0
2006-05-02 10:10:00,29.06,29.18,29.05,29.06,216800.0,22.3192,22.4113,22.3115,22.3192,216800.0
2006-05-02 10:20:00,29.06,29.1,28.98,29.04,312100.0,22.3192,22.3499,22.2577,22.3038,312100.0
2006-05-02 10:30:00,29.05,29.1,29.04,29.1,139500.0,22.3115,22.3499,22.3038,22.3499,139500.0
2006-05-02 10:40:00,29.1,29.11,29.02,29.05,88200.0,22.3499,22.3576,22.2885,22.3115,88200.0
2006-05-02 10:50:00,29.05,29.05,28.98,29.0,208100.0,22.3115,22.3115,22.2577,22.2731,208100.0
2006-05-02 11:00:00,29.0,29.05,28.97,29.01,109300.0,22.2731,22.3115,22.2501,22.2808,109300.0
2006-05-02 11:10:00,29.02,29.05,28.99,29.0,101500.0,22.2885,22.3115,22.2654,22.2731,101500.0
2006-05-02 11:20:00,29.0,29.13,29.0,29.11,202700.0,22.2731,22.3729,22.2731,22.3576,202700.0
2006-05-02 11:30:00,29.11,29.15,29.1,29.12,42900.0,22.3576,22.3883,22.3499,22.3653,42900.0
2006-05-02 11:40:00,29.12,29.14,29.1,29.1,51900.0,22.3653,22.3806,22.3499,22.3499,51900.0
2006-05-02 11:50:00,29.1,29.15,29.09,29.15,50100.0,22.3499,22.3883,22.3422,22.3883,50100.0
2006-05-02 12:00:00,29.15,29.22,29.14,29.21,62200.0,22.3883,22.4421,22.3806,22.4344,62200.0
2006-05-02 12:10:00,29.21,29.25,29.19,29.23,34500.0,22.4344,22.4651,22.419,22.4498,34500.0
2006-05-02 12:20:00,29.23,29.24,29.2,29.22,31200.0,22.4498,22.4574,22.4267,22.4421,31200.0
2006-05-02 12:30:00,29.24,29.35,29.22,29.35,73400.0,22.4574,22.5419,22.4421,22.5419,73400.0
2006-05-02 12:40:00,29.34,29.35,29.28,29.31,26900.0,22.5342,22.5419,22.4882,22.5112,26900.0
2006-05-02 12:50:00,29.31,29.31,29.24,29.28,20500.0,22.5112,22.5112,22.4574,22.4882,20500.0
2006-05-02 13:00:00,29.29,29.32,29.26,29.3,35900.0,22.4958,22.5189,22.4728,22.5035,35900.0
2006-05-02 13:10:00,29.31,29.35,29.28,29.31,33300.0,22.5112,22.5419,22.4882,22.5112,33300.0
2006-05-02 13:20:00,29.31,29.33,29.26,29.33,19500.0,22.5112,22.5266,22.4728,22.5266,19500.0
2006-05-02 13:30:00,29.33,29.35,29.29,29.31,67600.0,22.5266,22.5419,22.4958,22.5112,67600.0
2006-05-02 13:40:00,29.32,29.35,29.25,29.27,59600.0,22.5189,22.5419,22.4651,22.4805,59600.0
2006-05-02 13:50:00,29.28,29.32,29.27,29.3,30100.0,22.4882,22.5189,22.4805,22.5035,30100.0
2006-05-02 14:00:00,29.3,29.35,29.27,29.35,79100.0,22.5035,22.5419,22.4805,22.5419,79100.0
2006-05-02 14:10:00,29.34,29.35,29.3,29.32,50700.0,22.5342,22.5419,22.5035,22.5189,50700.0
2006-05-02 14:20:00,29.31,29.4,29.31,29.34,73200.0,22.5112,22.5803,22.5112,22.5342,73200.0
2006-05-02 14:30:00,29.33,29.43,29.32,29.42,29800.0,22.5266,22.6034,22.5189,22.5957,29800.0
2006-05-02 14:40:00,29.42,29.44,29.36,29.44,53100.0,22.5957,22.611,22.5496,22.611,53100.0
2006-05-02 14:50:00,29.44,29.49,29.41,29.49,44900.0,22.611,22.6494,22.588,22.6494,44900.0
2006-05-02 15:00:00,29.5,29.57,29.48,29.49,51200.0,22.6571,22.7109,22.6418,22.6494,51200.0
2006-05-02 15:10:00,29.49,29.51,29.45,29.47,55600.0,22.6494,22.6648,22.6187,22.6341,55600.0
2006-05-02 15:20:00,29.47,29.5,29.47,29.48,37800.0,22.6341,22.6571,22.6341,22.6418,37800.0
2006-05-02 15:30:00,29.5,29.5,29.43,29.43,67500.0,22.6571,22.6571,22.6034,22.6034,67500.0
2006-05-02 15:40:00,29.44,29.47,29.4,29.4,85900.0,22.611,22.6341,22.5803,22.5803,85900.0
2006-05-02 15:50:00,29.41,29.41,29.36,29.4,132900.0,22.588,22.588,22.5496,22.5803,132900.0
2006-05-03 09:30:00,29.3,29.59,29.2,29.5,94400.0,22.5805,22.804,22.5035,22.7347,94400.0
2006-05-03 09:40:00,29.47,29.59,29.42,29.49,112600.0,22.7115,22.804,22.673,22.727,112600.0
2006-05-03 09:50:00,29.46,29.48,29.35,29.41,47400.0,22.7038,22.7192,22.6191,22.6653,47400.0
2006-05-03 10:00:00,29.41,29.41,29.33,29.34,95000.0,22.6653,22.6653,22.6036,22.6114,95000.0
2006-05-03 10:10:00,29.34,29.44,29.27,29.43,72600.0,22.6114,22.6884,22.5574,22.6807,72600.0
2006-05-03 10:20:00,29.41,29.52,29.35,29.4,72800.0,22.6653,22.7501,22.6191,22.6576,72800.0
2006-05-03 10:30:00,29.4,29.46,29.38,29.45,84900.0,22.6576,22.7038,22.6422,22.6961,84900.0
2006-05-03 10:40:00,29.45,29.48,29.38,29.45,147000.0,22.6961,22.7192,22.6422,22.6961,147000.0
2006-05-03 10:50:00,29.43,29.44,29.37,29.37,62900.0,22.6807,22.6884,22.6345,22.6345,62900.0
2006-05-03 11:00:00,29.37,29.55,29.37,29.51,74500.0,22.6345,22.7732,22.6345,22.7424,74500.0
2006-05-03 11:10:00,29.52,29.59,29.48,29.51,49900.0,22.7501,22.804,22.7192,22.7424,49900.0
2006-05-03 11:20:00,29.51,29.51,29.4,29.48,70500.0,22.7424,22.7424,22.6576,22.7192,70500.0
2006-05-03 11:30:00,29.48,29.48,29.37,29.39,48400.0,22.7192,22.7192,22.6345,22.6499,48400.0
2006-05-03 11:40:00,29.4,29.46,29.39,29.46,64500.0,22.6576,22.7038,22.6499,22.7038,64500.0
2006-05-03 11:50:00,29.46,29.5,29.45,29.46,82500.0,22.7038,22.7347,22.6961,22.7038,82500.0
2006-05-03 12:00:00,29.46,29.46,29.39,29.4,55600.0,22.7038,22.7038,22.6499,22.6576,55600.0
2006-05-03 12:10:00,29.4,29.42,29.36,29.4,80700.0,22.6576,22.673,22.6268,22.6576,80700.0
2006-05-03 12:20:00,29.4,29.43,29.4,29.41,65100.0,22.6576,22.6807,22.6576,22.6653,65100.0
2006-05-03 12:30:00,29.41,29.43,29.39,29.4,34300.0,22.6653,22.6807,22.6499,22.6576,34300.0
2006-05-03 12:40:00,29.41,29.42,29.39,29.4,20500.0,22.6653,22.673,22.6499,22.6576,20500.0
2006-05-03 12:50:00,29.4,29.41,29.37,29.37,50300.0,22.6576,22.6653,22.6345,22.6345,50300.0
2006-05-03 13:00:00,29.37,29.38,29.33,29.33,52800.0,22.6345,22.6422,22.6036,22.6036,52800.0
2006-05-03 13:10:00,29.33,29.34,29.29,29.3,30100.0,22.6036,22.6114,22.5728,22.5805,30100.0
2006-05-03 13:20:00,29.3,29.3,29.23,29.26,40100.0,22.5805,22.5805,22.5266,22.5497,40100.0
2006-05-03 13:30:00,29.26,29.26,29.17,29.17,26300.0,22.5497,22.5497,22.4803,22.4803,26300.0
2006-05-03 13:40:00,29.18,29.2,29.1,29.11,27900.0,22.488,22.5035,22.4264,22.4341,27900.0
2006-05-03 13:50:00,29.1,29.1,29.05,29.06,72200.0,22.4264,22.4264,22.3879,22.3956,72200.0
2006-05-03 14:00:00,29.06,29.06,29.01,29.01,62600.0,22.3956,22.3956,22.357,22.357,62600.0
2006-05-03 14:10:00,29.02,29.05,28.95,29.0,126800.0,22.3647,22.3879,22.3108,22.3493,126800.0
2006-05-03 14:20:00,29.0,29.03,28.95,29.03,52600.0,22.3493,22.3724,22.3108,22.3724,52600.0
2006-05-03 14:30:00,29.03,29.07,28.98,29.04,40500.0,22.3724,22.4033,22.3339,22.3802,40500.0
2006-05-03 14:40:00,29.03,29.12,29.01,29.09,35500.0,22.3724,22.4418,22.357,22.4187,35500.0
2006-05-03 14:50:00,29.09,29.11,29.06,29.09,40400.0,22.4187,22.4341,22.3956,22.4187,40400.0
2006-05-03 15:00:00,29.07,29.17,29.07,29.16,74400.0,22.4033,22.4803,22.4033,22.4726,74400.0
2006-05-03 15:10:00,29.15,29.19,29.14,29.17,91600.0,22.4649,22.4958,22.4572,22.4803,91600.0
2006-05-03 15:20:00,29.17,29.26,29.16,29.2,228700.0,22.4803,22.5497,22.4726,22.5035,228700.0
2006-05-03 15:30:00,29.2,29.38,29.2,29.33,157900.0,22.5035,22.6422,22.5035,22.6036,157900.0
2006-05-03 15:40:00,29.33,29.35,29.29,29.32,117700.0,22.6036,22.6191,22.5728,22.5959,117700.0
2006-05-03 15:50:00,29.32,29.33,29.17,29.23,174000.0,22.5959,22.6036,22.4803,22.5266,174000.0
2006-05-04 09:30:00,29.35,29.47,29.22,29.4,89000.0,22.6191,22.7115,22.5189,22.6576,89000.0
2006-05-04 09:40:00,29.43,29.46,29.23,29.25,46800.0,22.6807,22.7038,22.5266,22.542,46800.0
2006-05-04 09:50:00,29.23,29.29,29.13,29.22,65900.0,22.5266,22.5728,22.4495,22.5189,65900.0
2006-05-04 10:00:00,29.22,29.29,29.18,29.22,62200.0,22.5189,22.5728,22.488,22.5189,62200.0
2006-05-04 10:10:00,29.21,29.27,29.15,29.17,61000.0,22.5112,22.5574,22.4649,22.4803,61000.0
2006-05-04 10:20:00,29.16,29.22,29.14,29.21,54000.0,22.4726,22.5189,22.4572,22.5112,54000.0
2006-05-04 10:30:00,29.22,29.27,29.19,29.25,72800.0,22.5189,22.5574,22.4958,22.542,72800.0
2006-05-04 10:40:00,29.26,29.29,29.22,29.25,47300.0,22.5497,22.5728,22.5189,22.542,47300.0
2006-05-04 10:50:00,29.25,29.26,29.18,29.22,35000.0,22.542,22.5497,22.488,22.5189,35000.0
2006-05-04 11:00:00,29.2,29.23,29.08,29.08,52100.0,22.5035,22.5266,22.411,22.411,52100.0
2006-05-04 11:10:00,29.09,29.09,29.06,29.08,94100.0,22.4187,22.4187,22.3956,22.411,94100.0
2006-05-04 11:20:00,29.08,29.09,28.93,28.94,80200.0,22.411,22.4187,22.2954,22.3031,80200.0
2006-05-04 11:30:00,28.93,28.95,28.86,28.94,88700.0,22.2954,22.3108,22.2414,22.3031,88700.0
2006-05-04 11:40:00,28.93,28.98,28.93,28.98,76600.0,22.2954,22.3339,22.2954,22.3339,76600.0
2006-05-04 11:50:00,28.98,29.03,28.98,28.99,30900.0,22.3339,22.3724,22.3339,22.3416,30900.0
2006-05-04 12:00:00,29.01,29.03,28.96,28.98,25500.0,22.357,22.3724,22.3185,22.3339,25500.0
2006-05-04 12:10:00,28.97,29.0,28.9,28.91,30800.0,22.3262,22.3493,22.2723,22.28,30800.0
2006-05-04 12:20:00,28.91,28.95,28.91,28.93,37800.0,22.28,22.3108,22.28,22.2954,37800.0
2006-05-04 12:30:00,28.93,28.93,28.83,28.84,42500.0,22.2954,22.2954,22.2183,22.226,42500.0
2006-05-04 12:40:00,28.84,28.92,28.84,28.87,17600.0,22.226,22.2877,22.226,22.2491,17600.0
2006-05-04 12:50:00,28.85,28.87,28.85,28.85,12600.0,22.2337,22.2491,22.2337,22.2337,12600.0
2006-05-04 13:00:00,28.86,28.88,28.85,28.86,19000.0,22.2414,22.2568,22.2337,22.2414,19000.0
2006-05-04 13:10:00,28.86,28.86,28.82,28.82,22400.0,22.2414,22.2414,22.2106,22.2106,22400.0
2006-05-04 13:20:00,28.81,28.91,28.78,28.9,51500.0,22.2029,22.28,22.1798,22.2723,51500.0
2006-05-04 13:30:00,28.9,28.91,28.87,28.9,29800.0,22.2723,22.28,22.2491,22.2723,29800.0
2006-05-04 13:40:00,28.9,28.94,28.87,28.94,19200.0,22.2723,22.3031,22.2491,22.3031,19200.0
2006-05-04 13:50:00,28.94,29.0,28.93,28.95,38800.0,22.3031,22.3493,22.2954,22.3108,38800.0
2006-05-04 14:00:00,28.93,28.96,28.92,28.94,28000.0,22.2954,22.3185,22.2877,22.3031,28000.0
2006-05-04 14:10:00,28.93,29.03,28.93,29.01,30400.0,22.2954,22.3724,22.2954,22.357,30400.0
2006-05-04 14:20:00,29.02,29.04,28.99,29.0,25600.0,22.3647,22.3802,22.3416,22.3493,25600.0
2006-05-04 14:30:00,28.99,29.0,28.91,29.0,36200.0,22.3416,22.3493,22.28,22.3493,36200.0
2006-05-04 14:40:00,29.0,29.02,28.98,29.0,46300.0,22.3493,22.3647,22.3339,22.3493,46300.0
2006-05-04 14:50:00,28.98,29.0,28.93,28.94,57600.0,22.3339,22.3493,22.2954,22.3031,57600.0
2006-05-04 15:00:00,28.94,28.94,28.88,28.92,42700.0,22.3031,22.3031,22.2568,22.2877,42700.0
2006-05-04 15:10:00,28.92,28.98,28.91,28.93,38800.0,22.2877,22.3339,22.28,22.2954,38800.0
2006-05-04 15:20:00,28.93,28.94,28.88,28.9,49500.0,22.2954,22.3031,22.2568,22.2723,49500.0
2006-05-04 15:30:00,28.9,28.9,28.83,28.84,128400.0,22.2723,22.2723,22.2183,22.226,128400.0
2006-05-04 15:40:00,28.84,28.85,28.8,28.8,108700.0,22.226,22.2337,22.1952,22.1952,108700.0
2006-05-04 15:50:00,28.8,28.87,28.78,28.84,160800.0,22.1952,22.2491,22.1798,22.226,160800.0
2006-05-05 09:30:00,29.3,29.76,29.28,29.6,208800.0,22.5805,22.935,22.5651,22.8117,208800.0
2006-05-05 09:40:00,29.6,29.63,29.22,29.29,171900.0,22.8117,22.8348,22.5189,22.5728,171900.0
2006-05-05 09:50:00,29.29,29.29,28.94,29.12,165100.0,22.5728,22.5728,22.3031,22.4418,165100.0
2006-05-05 10:00:00,29.12,29.21,29.07,29.07,107500.0,22.4418,22.5112,22.4033,22.4033,107500.0
2006-05-05 10:10:00,29.07,29.16,29.04,29.14,145300.0,22.4033,22.4726,22.3802,22.4572,145300.0
2006-05-05 10:20:00,29.14,29.16,29.07,29.1,64700.0,22.4572,22.4726,22.4033,22.4264,64700.0
2006-05-05 10:30:00,29.1,29.19,29.09,29.18,52300.0,22.4264,22.4958,22.4187,22.488,52300.0
2006-05-05 10:40:00,29.18,29.25,29.17,29.24,64600.0,22.488,22.542,22.4803,22.5343,64600.0
2006-05-05 10:50:00,29.25,29.25,29.19,29.22,64500.0,22.542,22.542,22.4958,22.5189,64500.0
2006-05-05 11:00:00,29.24,29.25,29.08,29.1,51600.0,22.5343,22.542,22.411,22.4264,51600.0
2006-05-05 11:10:00,29.09,29.23,29.09,29.23,81600.0,22.4187,22.5266,22.4187,22.5266,81600.0
2006-05-05 11:20:00,29.23,29.25,29.19,29.25,73900.0,22.5266,22.542,22.4958,22.542,73900.0
2006-05-05 11:30:00,29.25,29.41,29.25,29.39,157700.0,22.542,22.6653,22.542,22.6499,157700.0
2006-05-05 11:40:00,29.38,29.39,29.28,29.3,149700.0,22.6422,22.6499,22.5651,22.5805,149700.0
2006-05-05 11:50:00,29.3,29.32,29.25,29.25,34500.0,22.5805,22.5959,22.542,22.542,34500.0
2006-05-05 12:00:00,29.25,29.26,29.23,29.25,49200.0,22.542,22.5497,22.5266,22.542,49200.0
2006-05-05 12:10:00,29.25,29.26,29.23,29.25,42400.0,22.542,22.5497,22.5266,22.542,42400.0
2006-05-05 12:20:00,29.25,29.26,29.2,29.24,17800.0,22.542,22.5497,22.5035,22.5343,17800.0
2006-05-05 12:30:00,29.24,29.28,29.21,29.27,77900.0,22.5343,22.5651,22.5112,22.5574,77900.0
2006-05-05 12:40:00,29.27,29.31,29.24,29.24,31900.0,22.5574,22.5882,22.5343,22.5343,31900.0
2006-05-05 12:50:00,29.24,29.31,29.24,29.29,24800.0,22.5343,22.5882,22.5343,22.5728,24800.0
2006-05-05 13:00:00,29.3,29.3,29.27,29.3,20700.0,22.5805,22.5805,22.5574,22.5805,20700.0
2006-05-05 13:10:00,29.29,29.3,29.27,29.28,39000.0,22.5728,22.5805,22.5574,22.5651,39000.0
2006-05-05 13:20:00,29.29,29.31,29.25,29.26,31300.0,22.5728,22.5882,22.542,22.5497,31300.0
2006-05-05 13:30:00,29.26,29.33,29.25,29.32,24400.0,22.5497,22.6036,22.542,22.5959,24400.0
2006-05-05 13:40:00,29.33,29.36,29.33,29.34,36600.0,22.6036,22.6268,22.6036,22.6114,36600.0
2006-05-05 13:50:00,29.36,29.38,29.34,29.37,30000.0,22.6268,22.6422,22.6114,22.6345,30000.0
2006-05-05 14:00:00,29.36,29.38,29.36,29.38,46700.0,22.6268,22.6422,22.6268,22.6422,46700.0
2006-05-05 14:10:00,29.37,29.38,29.36,29.38,104200.0,22.6345,22.6422,22.6268,22.6422,104200.0
2006-05-05 14:20:00,29.37,29.48,29.34,29.46,125600.0,22.6345,22.7192,22.6114,22.7038,125600.0
2006-05-05 14:30:00,29.45,29.81,29.45,29.8,202700.0,22.6961,22.9736,22.6961,22.9659,202700.0
2006-05-05 14:40:00,29.81,29.93,29.68,29.92,191300.0,22.9736,23.066,22.8734,23.0583,191300.0
2006-05-05 14:50:00,29.9,29.94,29.81,29.84,112800.0,23.0429,23.0738,22.9736,22.9967,112800.0
2006-05-05 15:00:00,29.83,29.86,29.74,29.74,53000.0,22.989,23.0121,22.9196,22.9196,53000.0
2006-05-05 15:10:00,29.74,29.75,29.63,29.64,57900.0,22.9196,22.9273,22.8348,22.8426,57900.0
2006-05-05 15:20:00,29.62,29.66,29.58,29.66,84700.0,22.8271,22.858,22.7963,22.858,84700.0
2006-05-05 15:30:00,29.65,29.72,29.64,29.64,94700.0,22.8503,22.9042,22.8426,22.8426,94700.0
2006-05-05 15:40:00,29.63,29.66,29.59,29.66,101000.0,22.8348,22.858,22.804,22.858,101000.0
2006-05-05 15:50:00,29.66,29.74,29.65,29.74,235700.0,22.858,22.9196,22.8503,22.9196,235700.0
2006-05-08 09:30:00,29.55,29.6,29.26,29.55,105000.0,22.7732,22.8117,22.5497,22.7732,105000.0
2006-05-08 09:40:00,29.55,29.85,29.52,29.8,154100.0,22.7732,23.0044,22.7501,22.9659,154100.0
2006-05-08 09:50:00,29.8,29.94,29.74,29.74,101000.0,22.9659,23.0738,22.9196,22.9196,101000.0
2006-05-08 10:00:00,29.74,29.82,29.72,29.74,91100.0,22.9196,22.9813,22.9042,22.9196,91100.0
2006-05-08 10:10:00,29.77,29.77,29.67,29.7,60800.0,22.9427,22.9427,22.8657,22.8888,60800.0
2006-05-08 10:20:00,29.68,29.71,29.62,29.62,74800.0,22.8734,22.8965,22.8271,22.8271,74800.0
2006-05-08 10:30:00,29.62,29.64,29.55,29.56,52400.0,22.8271,22.8426,22.7732,22.7809,52400.0
2006-05-08 10:40:00,29.55,29.55,29.39,29.39,79400.0,22.7732,22.7732,22.6499,22.6499,79400.0
2006-05-08 10:50:00,29.39,29.48,29.36,29.44,70000.0,22.6499,22.7192,22.6268,22.6884,70000.0
2006-05-08 11:00:00,29.44,29.49,29.4,29.41,31200.0,22.6884,22.727,22.6576,22.6653,31200.0
2006-05-08 11:10:00,29.41,29.48,29.37,29.37,30600.0,22.6653,22.7192,22.6345,22.6345,30600.0
2006-05-08 11:20:00,29.38,29.39,29.34,29.35,24300.0,22.6422,22.6499,22.6114,22.6191,24300.0
2006-05-08 11:30:00,29.35,29.37,29.26,29.36,43200.0,22.6191,22.6345,22.5497,22.6268,43200.0
2006-05-08 11:40:00,29.35,29.36,29.29,29.3,39600.0,22.6191,22.6268,22.5728,22.5805,39600.0
2006-05-08 11:50:00,29.3,29.3,29.2,29.21,33800.0,22.5805,22.5805,22.5035,22.5112,33800.0
2006-05-08 12:00:00,29.2,29.21,29.05,29.1,67800.0,22.5035,22.5112,22.3879,22.4264,67800.0
2006-05-08 12:10:00,29.09,29.11,29.05,29.07,41800.0,22.4187,22.4341,22.3879,22.4033,41800.0
2006-05-08 12:20:00,29.07,29.08,28.9,28.93,90900.0,22.4033,22.411,22.2723,22.2954,90900.0
2006-05-08 12:30:00,28.95,29.0,28.93,29.0,59200.0,22.3108,22.3493,22.2954,22.3493,59200.0
2006-05-08 12:40:00,29.0,29.03,28.98,29.01,57700.0,22.3493,22.3724,22.3339,22.357,57700.0
2006-05-08 12:50:00,29.0,29.01,28.96,29.01,33100.0,22.3493,22.357,22.3185,22.357,33100.0
2006-05-08 13:00:00,29.0,29.01,28.99,28.99,31200.0,22.3493,22.357,22.3416,22.3416,31200.0
2006-05-08 13:10:00,28.99,29.0,28.98,29.0,18200.0,22.3416,22.3493,22.3339,22.3493,18200.0
2006-05-08 13:20:00,29.0,29.0,28.98,28.99,35300.0,22.3493,22.3493,22.3339,22.3416,35300.0
2006-05-08 13:30:00,29.0,29.0,28.98,28.99,19000.0,22.3493,22.3493,22.3339,22.3416,19000.0
2006-05-08 13:40:00,28.99,29.0,28.98,28.98,18900.0,22.3416,22.3493,22.3339,22.3339,18900.0
2006-05-08 13:50:00,28.99,29.0,28.95,28.96,35600.0,22.3416,22.3493,22.3108,22.3185,35600.0
2006-05-08 14:00:00,28.95,28.95,28.91,28.95,31800.0,22.3108,22.3108,22.28,22.3108,31800.0
2006-05-08 14:10:00,28.95,29.0,28.93,28.98,45300.0,22.3108,22.3493,22.2954,22.3339,45300.0
2006-05-08 14:20:00,28.99,29.05,28.98,29.01,76700.0,22.3416,22.3879,22.3339,22.357,76700.0
2006-05-08 14:30:00,29.01,29.01,28.98,29.0,58900.0,22.357,22.357,22.3339,22.3493,58900.0
2006-05-08 14:40:00,29.0,29.0,28.97,28.98,154100.0,22.3493,22.3493,22.3262,22.3339,154100.0
2006-05-08 14:50:00,28.98,29.01,28.98,28.99,89300.0,22.3339,22.357,22.3339,22.3416,89300.0
2006-05-08 15:00:00,28.98,28.99,28.95,28.97,59700.0,22.3339,22.3416,22.3108,22.3262,59700.0
2006-05-08 15:10:00,28.97,28.99,28.95,28.98,28600.0,22.3262,22.3416,22.3108,22.3339,28600.0
2006-05-08 15:20:00,28.98,29.02,28.97,29.02,62500.0,22.3339,22.3647,22.3262,22.3647,62500.0
2006-05-08 15:30:00,29.02,29.03,28.99,29.01,74700.0,22.3647,22.3724,22.3416,22.357,74700.0
2006-05-08 15:40:00,29.01,29.04,28.99,29.0,70200.0,22.357,22.3802,22.3416,22.3493,70200.0
2006-05-08 15:50:00,29.0,29.03,28.99,29.02,129000.0,22.3493,22.3724,22.3416,22.3647,129000.0
2006-05-09 09:30:00,29.0,29.15,28.95,29.01,105300.0,22.3493,22.4649,22.3108,22.357,105300.0
2006-05-09 09:40:00,29.01,29.06,28.95,29.0,62700.0,22.357,22.3956,22.3108,22.3493,62700.0
2006-05-09 09:50:00,29.0,29.1,29.0,29.04,142100.0,22.3493,22.4264,22.3493,22.3802,142100.0
2006-05-09 10:00:00,29.04,29.04,28.97,29.0,307900.0,22.3802,22.3802,22.3262,22.3493,307900.0
2006-05-09 10:10:00,29.0,29.03,28.98,29.02,93000.0,22.3493,22.3724,22.3339,22.3647,93000.0
2006-05-09 10:20:00,29.02,29.03,28.98,28.99,89700.0,22.3647,22.3724,22.3339,22.3416,89700.0
2006-05-09 10:30:00,29.0,29.0,28.98,28.98,52600.0,22.3493,22.3493,22.3339,22.3339,52600.0
2006-05-09 10:40:00,28.99,29.0,28.97,28.97,37900.0,22.3416,22.3493,22.3262,22.3262,37900.0
2006-05-09 10:50:00,28.98,29.01,28.98,29.01,242800.0,22.3339,22.357,22.3339,22.357,242800.0
2006-05-09 11:00:00,29.01,29.01,28.99,29.0,149700.0,22.357,22.357,22.3416,22.3493,149700.0
2006-05-09 11:10:00,29.0,29.08,28.99,29.08,78100.0,22.3493,22.411,22.3416,22.411,78100.0
2006-05-09 11:20:00,29.07,29.07,29.0,29.0,30400.0,22.4033,22.4033,22.3493,22.3493,30400.0
2006-05-09 11:30:00,29.0,29.03,29.0,29.02,14500.0,22.3493,22.3724,22.3493,22.3647,14500.0
2006-05-09 11:40:00,29.01,29.04,29.01,29.02,27400.0,22.357,22.3802,22.357,22.3647,27400.0
2006-05-09 11:50:00,29.02,29.09,29.02,29.08,88700.0,22.3647,22.4187,22.3647,22.411,88700.0
2006-05-09 12:00:00,29.09,29.09,29.04,29.06,25100.0,22.4187,22.4187,22.3802,22.3956,25100.0
2006-05-09 12:10:00,29.05,29.05,29.02,29.03,22600.0,22.3879,22.3879,22.3647,22.3724,22600.0
2006-05-09 12:20:00,29.02,29.05,29.01,29.04,84700.0,22.3647,22.3879,22.357,22.3802,84700.0
2006-05-09 12:30:00,29.03,29.06,29.0,29.02,51900.0,22.3724,22.3956,22.3493,22.3647,51900.0
2006-05-09 12:40:00,29.01,29.02,29.0,29.0,54200.0,22.357,22.3647,22.3493,22.3493,54200.0
2006-05-09 12:50:00,29.0,29.02,28.98,29.0,101600.0,22.3493,22.3647,22.3339,22.3493,101600.0
2006-05-09 13:00:00,29.0,29.04,29.0,29.01,18900.0,22.3493,22.3802,22.3493,22.357,18900.0
2006-05-09 13:10:00,29.02,29.02,28.99,29.02,29300.0,22.3647,22.3647,22.3416,22.3647,29300.0
2006-05-09 13:20:00,29.02,29.03,29.01,29.01,13400.0,22.3647,22.3724,22.357,22.357,13400.0
2006-05-09 13:30:00,29.01,29.02,28.99,29.0,35600.0,22.357,22.3647,22.3416,22.3493,35600.0
2006-05-09 13:40:00,29.0,29.02,28.99,29.02,25100.0,22.3493,22.3647,22.3416,22.3647,25100.0
2006-05-09 13:50:00,29.01,29.01,28.99,29.0,62500.0,22.357,22.357,22.3416,22.3493,62500.0
2006-05-09 14:00:00,28.99,28.99,28.95,28.95,70700.0,22.3416,22.3416,22.3108,22.3108,70700.0
2006-05-09 14:10:00,28.94,29.02,28.94,29.02,55700.0,22.3031,22.3647,22.3031,22.3647,55700.0
2006-05-09 14:20:00,29.0,29.02,29.0,29.0,16000.0,22.3493,22.3647,22.3493,22.3493,16000.0
2006-05-09 14:30:00,29.0,29.01,28.99,28.99,47900.0,22.3493,22.357,22.3416,22.3416,47900.0
2006-05-09 14:40:00,29.0,29.01,28.98,28.99,36800.0,22.3493,22.357,22.3339,22.3416,36800.0
2006-05-09 14:50:00,29.0,29.03,28.99,29.02,49100.0,22.3493,22.3724,22.3416,22.3647,49100.0
2006-05-09 15:00:00,29.02,29.04,29.02,29.03,72400.0,22.3647,22.3802,22.3647,22.3724,72400.0
2006-05-09 15:10:00,29.03,29.07,29.03,29.05,44000.0,22.3724,22.4033,22.3724,22.3879,44000.0
2006-05-09 15:20:00,29.06,29.07,29.04,29.05,51100.0,22.3956,22.4033,22.3802,22.3879,51100.0
2006-05-09 15:30:00,29.06,29.09,29.05,29.06,80500.0,22.3956,22.4187,22.3879,22.3956,80500.0
2006-05-09 15:40:00,29.05,29.06,29.05,29.05,72800.0,22.3879,22.3956,22.3879,22.3879,72800.0
2006-05-09 15:50:00,29.06,29.07,29.03,29.05,122500.0,22.3956,22.4033,22.3724,22.3879,122500.0
2006-05-10 09:30:00,29.1,29.6,29.1,29.53,114100.0,22.4264,22.8117,22.4264,22.7578,114100.0
2006-05-10 09:40:00,29.53,29.75,29.53,29.66,112600.0,22.7578,22.9273,22.7578,22.858,112600.0
2006-05-10 09:50:00,29.66,29.72,29.6,29.6,74900.0,22.858,22.9042,22.8117,22.8117,74900.0
2006-05-10 10:00:00,29.61,29.68,29.59,29.68,118300.0,22.8194,22.8734,22.804,22.8734,118300.0
2006-05-10 10:10:00,29.69,29.74,29.67,29.74,54500.0,22.8811,22.9196,22.8657,22.9196,54500.0
2006-05-10 10:20:00,29.74,29.74,29.5,29.57,98600.0,22.9196,22.9196,22.7347,22.7886,98600.0
2006-05-10 10:30:00,29.58,29.63,29.54,29.62,85100.0,22.7963,22.8348,22.7655,22.8271,85100.0
2006-05-10 10:40:00,29.62,29.63,29.54,29.59,48100.0,22.8271,22.8348,22.7655,22.804,48100.0
2006-05-10 10:50:00,29.59,29.72,29.56,29.62,101700.0,22.804,22.9042,22.7809,22.8271,101700.0
2006-05-10 11:00:00,29.61,29.63,29.55,29.55,38600.0,22.8194,22.8348,22.7732,22.7732,38600.0
2006-05-10 11:10:00,29.55,29.6,29.52,29.57,47900.0,22.7732,22.8117,22.7501,22.7886,47900.0
2006-05-10 11:20:00,29.57,29.6,29.54,29.58,146300.0,22.7886,22.8117,22.7655,22.7963,146300.0
2006-05-10 11:30:00,29.56,29.67,29.56,29.64,28000.0,22.7809,22.8657,22.7809,22.8426,28000.0
2006-05-10 11:40:00,29.64,29.78,29.6,29.76,76000.0,22.8426,22.9504,22.8117,22.935,76000.0
2006-05-10 11:50:00,29.76,29.77,29.74,29.75,89000.0,22.935,22.9427,22.9196,22.9273,89000.0
2006-05-10 12:00:00,29.76,29.79,29.75,29.79,39400.0,22.935,22.9582,22.9273,22.9582,39400.0
2006-05-10 12:10:00,29.79,29.8,29.74,29.78,35800.0,22.9582,22.9659,22.9196,22.9504,35800.0
2006-05-10 12:20:00,29.78,29.83,29.78,29.81,28000.0,22.9504,22.989,22.9504,22.9736,28000.0
2006-05-10 12:30:00,29.82,29.85,29.78,29.79,47200.0,22.9813,23.0044,22.9504,22.9582,47200.0
2006-05-10 12:40:00,29.79,29.8,29.76,29.8,25900.0,22.9582,22.9659,22.935,22.9659,25900.0
2006-05-10 12:50:00,29.8,29.84,29.79,29.83,21600.0,22.9659,22.9967,22.9582,22.989,21600.0
2006-05-10 13:00:00,29.81,29.82,29.78,29.81,22900.0,22.9736,22.9813,22.9504,22.9736,22900.0
2006-05-10 13:10:00,29.78,29.83,29.77,29.82,45700.0,22.9504,22.989,22.9427,22.9813,45700.0
2006-05-10 13:20:00,29.8,29.83,29.79,29.79,16300.0,22.9659,22.989,22.9582,22.9582,16300.0
2006-05-10 13:30:00,29.79,29.79,29.74,29.77,23800.0,22.9582,22.9582,22.9196,22.9427,23800.0
2006-05-10 13:40:00,29.77,29.88,29.76,29.86,111600.0,22.9427,23.0275,22.935,23.0121,111600.0
2006-05-10 13:50:00,29.86,29.95,29.86,29.93,127100.0,23.0121,23.0815,23.0121,23.066,127100.0
2006-05-10 14:00:00,29.93,29.93,29.91,29.91,75700.0,23.066,23.066,23.0506,23.0506,75700.0
2006-05-10 14:10:00,29.91,29.97,29.77,29.82,145200.0,23.0506,23.0969,22.9427,22.9813,145200.0
2006-05-10 14:20:00,29.85,29.86,29.62,29.65,294800.0,23.0044,23.0121,22.8271,22.8503,294800.0
2006-05-10 14:30:00,29.64,29.67,29.4,29.46,263200.0,22.8426,22.8657,22.6576,22.7038,263200.0
2006-05-10 14:40:00,29.46,29.75,29.41,29.67,189000.0,22.7038,22.9273,22.6653,22.8657,189000.0
2006-05-10 14:50:00,29.68,29.83,29.66,29.8,94700.0,22.8734,22.989,22.858,22.9659,94700.0
2006-05-10 15:00:00,29.8,29.87,29.75,29.8,97700.0,22.9659,23.0198,22.9273,22.9659,97700.0
2006-05-10 15:10:00,29.79,29.81,29.72,29.75,102600.0,22.9582,22.9736,22.9042,22.9273,102600.0
2006-05-10 15:20:00,29.77,29.77,29.66,29.67,74200.0,22.9427,22.9427,22.858,22.8657,74200.0
2006-05-10 15:30:00,29.67,29.71,29.64,29.71,84900.0,22.8657,22.8965,22.8426,22.8965,84900.0
2006-05-10 15:40:00,29.7,29.73,29.68,29.68,83900.0,22.8888,22.9119,22.8734,22.8734,83900.0
2006-05-10 15:50:00,29.68,29.74,29.67,29.69,134800.0,22.8734,22.9196,22.8657,22.8811,134800.0
2006-05-11 09:30:00,29.75,29.75,29.41,29.6,117200.0,22.9273,22.9273,22.6653,22.8117,117200.0
2006-05-11 09:40:00,29.3,29.63,29.3,29.37,126400.0,22.5805,22.8348,22.5805,22.6345,126400.0
2006-05-11 09:50:00,29.37,29.4,29.3,29.33,148600.0,22.6345,22.6576,22.5805,22.6036,148600.0
2006-05-11 10:00:00,29.33,29.42,29.33,29.41,97000.0,22.6036,22.673,22.6036,22.6653,97000.0
2006-05-11 10:10:00,29.41,29.48,29.4,29.41,41900.0,22.6653,22.7192,22.6576,22.6653,41900.0
2006-05-11 10:20:00,29.41,29.44,29.4,29.42,26100.0,22.6653,22.6884,22.6576,22.673,26100.0
2006-05-11 10:30:00,29.41,29.46,29.36,29.4,46400.0,22.6653,22.7038,22.6268,22.6576,46400.0
2006-05-11 10:40:00,29.41,29.44,29.37,29.38,52800.0,22.6653,22.6884,22.6345,22.6422,52800.0
2006-05-11 10:50:00,29.37,29.4,29.33,29.4,99400.0,22.6345,22.6576,22.6036,22.6576,99400.0
2006-05-11 11:00:00,29.4,29.44,29.39,29.42,90100.0,22.6576,22.6884,22.6499,22.673,90100.0
2006-05-11 11:10:00,29.41,29.42,29.35,29.38,59100.0,22.6653,22.673,22.6191,22.6422,59100.0
2006-05-11 11:20:00,29.39,29.39,29.33,29.36,63000.0,22.6499,22.6499,22.6036,22.6268,63000.0
2006-05-11 11:30:00,29.36,29.4,29.32,29.32,88500.0,22.6268,22.6576,22.5959,22.5959,88500.0
2006-05-11 11:40:00,29.31,29.37,29.31,29.35,41800.0,22.5882,22.6345,22.5882,22.6191,41800.0
2006-05-11 11:50:00,29.35,29.36,29.31,29.32,43500.0,22.6191,22.6268,22.5882,22.5959,43500.0
2006-05-11 12:00:00,29.33,29.35,29.31,29.31,61700.0,22.6036,22.6191,22.5882,22.5882,61700.0
2006-05-11 12:10:00,29.32,29.35,29.31,29.34,38000.0,22.5959,22.6191,22.5882,22.6114,38000.0
2006-05-11 12:20:00,29.33,29.37,29.32,29.37,45000.0,22.6036,22.6345,22.5959,22.6345,45000.0
2006-05-11 12:30:00,29.37,29.38,29.33,29.35,76200.0,22.6345,22.6422,22.6036,22.6191,76200.0
2006-05-11 12:40:00,29.35,29.36,29.35,29.36,26700.0,22.6191,22.6268,22.6191,22.6268,26700.0
2006-05-11 12:50:00,29.36,29.37,29.33,29.36,37700.0,22.6268,22.6345,22.6036,22.6268,37700.0
2006-05-11 13:00:00,29.36,29.37,29.32,29.32,43800.0,22.6268,22.6345,22.5959,22.5959,43800.0
2006-05-11 13:10:00,29.32,29.34,29.25,29.25,84700.0,22.5959,22.6114,22.542,22.542,84700.0
2006-05-11 13:20:00,29.25,29.27,29.22,29.24,33100.0,22.542,22.5574,22.5189,22.5343,33100.0
2006-05-11 13:30:00,29.25,29.33,29.25,29.28,45100.0,22.542,22.6036,22.542,22.5651,45100.0
2006-05-11 13:40:00,29.26,29.29,29.26,29.27,37900.0,22.5497,22.5728,22.5497,22.5574,37900.0
2006-05-11 13:50:00,29.26,29.3,29.25,29.26,46300.0,22.5497,22.5805,22.542,22.5497,46300.0
2006-05-11 14:00:00,29.26,29.31,29.26,29.31,30900.0,22.5497,22.5882,22.5497,22.5882,30900.0
2006-05-11 14:10:00,29.3,29.3,29.21,29.23,62800.0,22.5805,22.5805,22.5112,22.5266,62800.0
2006-05-11 14:20:00,29.24,29.25,29.21,29.23,37600.0,22.5343,22.542,22.5112,22.5266,37600.0
2006-05-11 14:30:00,29.23,29.24,29.2,29.2,39100.0,22.5266,22.5343,22.5035,22.5035,39100.0
2006-05-11 14:40:00,29.2,29.22,29.18,29.21,67600.0,22.5035,22.5189,22.488,22.5112,67600.0
2006-05-11 14:50:00,29.21,29.22,29.19,29.21,86500.0,22.5112,22.5189,22.4958,22.5112,86500.0
2006-05-11 15:00:00,29.19,29.19,29.13,29.15,65200.0,22.4958,22.4958,22.4495,22.4649,65200.0
2006-05-11 15:10:00,29.16,29.22,29.14,29.22,116700.0,22.4726,22.5189,22.4572,22.5189,116700.0
2006-05-11 15:20:00,29.22,29.23,29.18,29.18,127500.0,22.5189,22.5266,22.488,22.488,127500.0
2006-05-11 15:30:00,29.17,29.18,29.08,29.12,89800.0,22.4803,22.488,22.411,22.4418,89800.0
2006-05-11 15:40:00,29.13,29.13,29.06,29.07,153900.0,22.4495,22.4495,22.3956,22.4033,153900.0
2006-05-11 15:50:00,29.06,29.09,29.06,29.08,432100.0,22.3956,22.4187,22.3956,22.411,432100.0
2006-05-12 09:30:00,28.95,29.0,28.85,28.88,111200.0,22.3108,22.3493,22.2337,22.2568,111200.0
2006-05-12 09:40:00,28.87,28.91,28.77,28.78,80300.0,22.2491,22.28,22.1721,22.1798,80300.0
2006-05-12 09:50:00,28.79,28.85,28.7,28.73,141000.0,22.1875,22.2337,22.1181,22.1412,141000.0
2006-05-12 10:00:00,28.73,28.84,28.7,28.72,146100.0,22.1412,22.226,22.1181,22.1335,146100.0
2006-05-12 10:10:00,28.73,28.83,28.7,28.72,85200.0,22.1412,22.2183,22.1181,22.1335,85200.0
2006-05-12 10:20:00,28.72,28.73,28.59,28.66,118000.0,22.1335,22.1412,22.0334,22.0873,118000.0
2006-05-12 10:30:00,28.66,28.66,28.53,28.58,39400.0,22.0873,22.0873,21.9871,22.0256,39400.0
2006-05-12 10:40:00,28.58,28.61,28.55,28.58,105900.0,22.0256,22.0488,22.0025,22.0256,105900.0
2006-05-12 10:50:00,28.58,28.6,28.53,28.6,95400.0,22.0256,22.0411,21.9871,22.0411,95400.0
2006-05-12 11:00:00,28.61,28.68,28.57,28.65,82000.0,22.0488,22.1027,22.0179,22.0796,82000.0
2006-05-12 11:10:00,28.65,28.69,28.62,28.65,98300.0,22.0796,22.1104,22.0565,22.0796,98300.0
2006-05-12 11:20:00,28.65,28.76,28.65,28.72,117300.0,22.0796,22.1644,22.0796,22.1335,117300.0
2006-05-12 11:30:00,28.72,28.96,28.71,28.73,145400.0,22.1335,22.3185,22.1258,22.1412,145400.0
2006-05-12 11:40:00,28.73,28.77,28.7,28.71,46700.0,22.1412,22.1721,22.1181,22.1258,46700.0
2006-05-12 11:50:00,28.7,28.79,28.7,28.79,75000.0,22.1181,22.1875,22.1181,22.1875,75000.0
2006-05-12 12:00:00,28.78,28.95,28.78,28.94,64800.0,22.1798,22.3108,22.1798,22.3031,64800.0
2006-05-12 12:10:00,28.93,28.95,28.9,28.91,24900.0,22.2954,22.3108,22.2723,22.28,24900.0
2006-05-12 12:20:00,28.91,28.94,28.88,28.89,34500.0,22.28,22.3031,22.2568,22.2646,34500.0
2006-05-12 12:30:00,28.88,28.9,28.81,28.85,76800.0,22.2568,22.2723,22.2029,22.2337,76800.0
2006-05-12 12:40:00,28.83,29.11,28.83,28.99,92200.0,22.2183,22.4341,22.2183,22.3416,92200.0
2006-05-12 12:50:00,28.97,29.14,28.9,28.93,184400.0,22.3262,22.4572,22.2723,22.2954,184400.0
2006-05-12 13:00:00,28.93,28.95,28.89,28.92,46100.0,22.2954,22.3108,22.2646,22.2877,46100.0
2006-05-12 13:10:00,28.92,28.94,28.92,28.93,59300.0,22.2877,22.3031,22.2877,22.2954,59300.0
2006-05-12 13:20:00,28.92,28.98,28.92,28.93,78500.0,22.2877,22.3339,22.2877,22.2954,78500.0
2006-05-12 13:30:00,28.93,28.98,28.92,28.97,73100.0,22.2954,22.3339,22.2877,22.3262,73100.0
2006-05-12 13:40:00,28.97,29.01,28.95,28.95,81000.0,22.3262,22.357,22.3108,22.3108,81000.0
2006-05-12 13:50:00,28.95,28.96,28.85,28.86,81700.0,22.3108,22.3185,22.2337,22.2414,81700.0
2006-05-12 14:00:00,28.87,28.93,28.85,28.91,57200.0,22.2491,22.2954,22.2337,22.28,57200.0
2006-05-12 14:10:00,28.91,29.01,28.91,28.95,51300.0,22.28,22.357,22.28,22.3108,51300.0
2006-05-12 14:20:00,28.95,29.03,28.94,28.96,54800.0,22.3108,22.3724,22.3031,22.3185,54800.0
2006-05-12 14:30:00,28.96,28.98,28.94,28.98,53200.0,22.3185,22.3339,22.3031,22.3339,53200.0
2006-05-12 14:40:00,28.98,28.99,28.95,28.97,40200.0,22.3339,22.3416,22.3108,22.3262,40200.0
2006-05-12 14:50:00,28.95,28.96,28.92,28.95,87600.0,22.3108,22.3185,22.2877,22.3108,87600.0
2006-05-12 15:00:00,28.95,28.99,28.93,28.95,59100.0,22.3108,22.3416,22.2954,22.3108,59100.0
2006-05-12 15:10:00,28.95,28.98,28.88,28.95,70100.0,22.3108,22.3339,22.2568,22.3108,70100.0
2006-05-12 15:20:00,28.95,29.05,28.93,29.01,1078800.0,22.3108,22.3879,22.2954,22.357,1078800.0
2006-05-12 15:30:00,29.0,29.06,29.0,29.05,93400.0,22.3493,22.3956,22.3493,22.3879,93400.0
2006-05-12 15:40:00,29.03,29.06,29.02,29.05,100400.0,22.3724,22.3956,22.3647,22.3879,100400.0
2006-05-12 15:50:00,29.04,29.09,29.0,29.09,172300.0,22.3802,22.4187,22.3493,22.4187,172300.0
2006-05-15 09:30:00,28.65,28.99,28.65,28.91,204000.0,22.0796,22.3416,22.0796,22.28,204000.0
2006-05-15 09:40:00,28.91,29.1,28.8,28.93,195300.0,22.28,22.4264,22.1952,22.2954,195300.0
2006-05-15 09:50:00,28.93,28.93,28.75,28.78,114400.0,22.2954,22.2954,22.1567,22.1798,114400.0
2006-05-15 10:00:00,28.79,28.79,28.6,28.62,200500.0,22.1875,22.1875,22.0411,22.0565,200500.0
2006-05-15 10:10:00,28.63,28.69,28.61,28.67,170900.0,22.0642,22.1104,22.0488,22.095,170900.0
2006-05-15 10:20:00,28.66,28.66,28.52,28.58,153200.0,22.0873,22.0873,21.9794,22.0256,153200.0
2006-05-15 10:30:00,28.58,28.7,28.5,28.69,83600.0,22.0256,22.1181,21.964,22.1104,83600.0
2006-05-15 10:40:00,28.71,28.74,28.66,28.7,116700.0,22.1258,22.149,22.0873,22.1181,116700.0
2006-05-15 10:50:00,28.7,28.79,28.68,28.78,107600.0,22.1181,22.1875,22.1027,22.1798,107600.0
2006-05-15 11:00:00,28.78,28.83,28.72,28.73,84300.0,22.1798,22.2183,22.1335,22.1412,84300.0
2006-05-15 11:10:00,28.71,28.83,28.71,28.82,37900.0,22.1258,22.2183,22.1258,22.2106,37900.0
2006-05-15 11:20:00,28.83,28.84,28.64,28.7,48500.0,22.2183,22.226,22.0719,22.1181,48500.0
2006-05-15 11:30:00,28.68,28.77,28.67,28.77,44900.0,22.1027,22.1721,22.095,22.1721,44900.0
2006-05-15 11:40:00,28.78,28.91,28.78,28.83,46900.0,22.1798,22.28,22.1798,22.2183,46900.0
2006-05-15 11:50:00,28.83,28.87,28.66,28.69,132400.0,22.2183,22.2491,22.0873,22.1104,132400.0
2006-05-15 12:00:00,28.7,28.76,28.67,28.72,110800.0,22.1181,22.1644,22.095,22.1335,110800.0
2006-05-15 12:10:00,28.71,28.72,28.62,28.66,128200.0,22.1258,22.1335,22.0565,22.0873,128200.0
2006-05-15 12:20:00,28.64,28.66,28.58,28.6,124400.0,22.0719,22.0873,22.0256,22.0411,124400.0
2006-05-15 12:30:00,28.6,28.62,28.55,28.56,84700.0,22.0411,22.0565,22.0025,22.0102,84700.0
2006-05-15 12:40:00,28.56,28.58,28.46,28.47,59000.0,22.0102,22.0256,21.9332,21.9409,59000.0
2006-05-15 12:50:00,28.47,28.53,28.47,28.52,65700.0,21.9409,21.9871,21.9409,21.9794,65700.0
2006-05-15 13:00:00,28.51,28.52,28.37,28.39,160100.0,21.9717,21.9794,21.8638,21.8792,160100.0
2006-05-15 13:10:00,28.4,28.43,28.34,28.34,78500.0,21.8869,21.91,21.8407,21.8407,78500.0
2006-05-15 13:20:00,28.33,28.36,28.24,28.25,111300.0,21.833,21.8561,21.7636,21.7713,111300.0
2006-05-15 13:30:00,28.23,28.28,28.17,28.24,132900.0,21.7559,21.7944,21.7097,21.7636,132900.0
2006-05-15 13:40:00,28.24,28.25,28.15,28.17,82200.0,21.7636,21.7713,21.6943,21.7097,82200.0
2006-05-15 13:50:00,28.16,28.17,28.11,28.16,93900.0,21.702,21.7097,21.6634,21.702,93900.0
2006-05-15 14:00:00,28.16,28.17,28.12,28.13,93200.0,21.702,21.7097,21.6711,21.6788,93200.0
2006-05-15 14:10:00,28.11,28.13,27.97,28.02,173800.0,21.6634,21.6788,21.5555,21.5941,173800.0
2006-05-15 14:20:00,28.02,28.02,28.0,28.02,69600.0,21.5941,21.5941,21.5787,21.5941,69600.0
2006-05-15 14:30:00,28.01,28.08,27.98,28.07,119100.0,21.5864,21.6403,21.5632,21.6326,119100.0
2006-05-15 14:40:00,28.07,28.18,28.06,28.08,108200.0,21.6326,21.7174,21.6249,21.6403,108200.0
2006-05-15 14:50:00,28.09,28.13,28.06,28.12,38000.0,21.648,21.6788,21.6249,21.6711,38000.0
2006-05-15 15:00:00,28.13,28.19,28.09,28.17,67300.0,21.6788,21.7251,21.648,21.7097,67300.0
2006-05-15 15:10:00,28.16,28.24,27.98,28.24,258600.0,21.702,21.7636,21.5632,21.7636,258600.0
2006-05-15 15:20:00,28.24,28.25,28.13,28.17,128100.0,21.7636,21.7713,21.6788,21.7097,128100.0
2006-05-15 15:30:00,28.18,28.29,28.15,28.28,158000.0,21.7174,21.8022,21.6943,21.7944,158000.0
2006-05-15 15:40:00,28.29,28.35,28.25,28.31,161100.0,21.8022,21.8484,21.7713,21.8176,161100.0
2006-05-15 15:50:00,28.31,28.4,28.3,28.39,166200.0,21.8176,21.8869,21.8099,21.8792,166200.0
2006-05-16 09:30:00,28.38,28.6,28.29,28.46,104900.0,21.8715,22.0411,21.8022,21.9332,104900.0
2006-05-16 09:40:00,28.48,28.48,28.3,28.37,60300.0,21.9486,21.9486,21.8099,21.8638,60300.0
2006-05-16 09:50:00,28.33,28.52,28.33,28.51,82800.0,21.833,21.9794,21.833,21.9717,82800.0
2006-05-16 10:00:00,28.51,28.51,28.38,28.39,46200.0,21.9717,21.9717,21.8715,21.8792,46200.0
2006-05-16 10:10:00,28.39,28.44,28.17,28.24,85300.0,21.8792,21.9178,21.7097,21.7636,85300.0
2006-05-16 10:20:00,28.24,28.24,28.12,28.15,86300.0,21.7636,21.7636,21.6711,21.6943,86300.0
2006-05-16 10:30:00,28.15,28.15,28.0,28.0,117100.0,21.6943,21.6943,21.5787,21.5787,117100.0
2006-05-16 10:40:00,28.0,28.0,27.82,27.83,73400.0,21.5787,21.5787,21.4399,21.4476,73400.0
2006-05-16 10:50:00,27.83,27.83,27.74,27.75,83800.0,21.4476,21.4476,21.3783,21.386,83800.0
2006-05-16 11:00:00,27.75,27.8,27.74,27.8,125700.0,21.386,21.4245,21.3783,21.4245,125700.0
2006-05-16 11:10:00,27.77,27.78,27.73,27.77,84100.0,21.4014,21.4091,21.3706,21.4014,84100.0
2006-05-16 11:20:00,27.75,27.76,27.67,27.7,18300.0,21.386,21.3937,21.3243,21.3475,18300.0
2006-05-16 11:30:00,27.7,27.7,27.61,27.67,42800.0,21.3475,21.3475,21.2781,21.3243,42800.0
2006-05-16 11:40:00,27.66,27.67,27.6,27.65,54000.0,21.3166,21.3243,21.2704,21.3089,54000.0
2006-05-16 11:50:00,27.66,27.69,27.65,27.69,37900.0,21.3166,21.3398,21.3089,21.3398,37900.0
2006-05-16 12:00:00,27.68,27.74,27.67,27.67,41700.0,21.332,21.3783,21.3243,21.3243,41700.0
2006-05-16 12:10:00,27.67,27.7,27.65,27.68,46500.0,21.3243,21.3475,21.3089,21.332,46500.0
2006-05-16 12:20:00,27.67,27.78,27.67,27.78,40600.0,21.3243,21.4091,21.3243,21.4091,40600.0
2006-05-16 12:30:00,27.79,27.88,27.76,27.88,61200.0,21.4168,21.4862,21.3937,21.4862,61200.0
2006-05-16 12:40:00,27.88,27.9,27.83,27.86,46800.0,21.4862,21.5016,21.4476,21.4708,46800.0
2006-05-16 12:50:00,27.84,28.13,27.84,28.13,139600.0,21.4554,21.6788,21.4554,21.6788,139600.0
2006-05-16 13:00:00,28.13,28.18,28.06,28.16,49100.0,21.6788,21.7174,21.6249,21.702,49100.0
2006-05-16 13:10:00,28.17,28.24,28.15,28.19,48900.0,21.7097,21.7636,21.6943,21.7251,48900.0
2006-05-16 13:20:00,28.19,28.27,28.17,28.25,57500.0,21.7251,21.7867,21.7097,21.7713,57500.0
2006-05-16 13:30:00,28.24,28.3,28.2,28.2,76400.0,21.7636,21.8099,21.7328,21.7328,76400.0
2006-05-16 13:40:00,28.21,28.21,27.99,27.99,78900.0,21.7405,21.7405,21.571,21.571,78900.0
2006-05-16 13:50:00,27.99,28.02,27.93,28.0,158200.0,21.571,21.5941,21.5247,21.5787,158200.0
2006-05-16 14:00:00,27.99,27.99,27.86,27.96,56300.0,21.571,21.571,21.4708,21.5478,56300.0
2006-05-16 14:10:00,27.93,27.95,27.8,27.9,106200.0,21.5247,21.5401,21.4245,21.5016,106200.0
2006-05-16 14:20:00,27.88,27.93,27.87,27.91,49000.0,21.4862,21.5247,21.4785,21.5093,49000.0
2006-05-16 14:30:00,27.91,27.94,27.86,27.87,44900.0,21.5093,21.5324,21.4708,21.4785,44900.0
2006-05-16 14:40:00,27.85,27.93,27.81,27.92,58000.0,21.4631,21.5247,21.4322,21.517,58000.0
2006-05-16 14:50:00,27.91,27.92,27.86,27.87,37500.0,21.5093,21.517,21.4708,21.4785,37500.0
2006-05-16 15:00:00,27.87,27.92,27.84,27.9,45300.0,21.4785,21.517,21.4554,21.5016,45300.0
2006-05-16 15:10:00,27.9,27.92,27.82,27.84,62200.0,21.5016,21.517,21.4399,21.4554,62200.0
2006-05-16 15:20:00,27.84,27.84,27.78,27.79,54900.0,21.4554,21.4554,21.4091,21.4168,54900.0
2006-05-16 15:30:00,27.8,27.82,27.67,27.79,139700.0,21.4245,21.4399,21.3243,21.4168,139700.0
2006-05-16 15:40:00,27.79,27.83,27.75,27.79,116300.0,21.4168,21.4476,21.386,21.4168,116300.0
2006-05-16 15:50:00,27.79,27.81,27.73,27.74,138300.0,21.4168,21.4322,21.3706,21.3783,138300.0
2006-05-17 09:30:00,27.51,27.59,27.33,27.39,139000.0,21.201,21.2627,21.0623,21.1086,139000.0
2006-05-17 09:40:00,27.39,27.6,27.37,27.6,140200.0,21.1086,21.2704,21.0931,21.2704,140200.0
2006-05-17 09:50:00,27.58,27.82,27.47,27.5,135200.0,21.255,21.4399,21.1702,21.1933,135200.0
2006-05-17 10:00:00,27.49,27.57,27.34,27.34,145800.0,21.1856,21.2473,21.07,21.07,145800.0
2006-05-17 10:10:00,27.35,27.43,27.32,27.38,122200.0,21.0777,21.1394,21.0546,21.1008,122200.0
2006-05-17 10:20:00,27.38,27.53,27.36,27.48,69200.0,21.1008,21.2164,21.0854,21.1779,69200.0
2006-05-17 10:30:00,27.48,27.49,27.41,27.42,35400.0,21.1779,21.1856,21.124,21.1317,35400.0
2006-05-17 10:40:00,27.41,27.41,27.35,27.36,63400.0,21.124,21.124,21.0777,21.0854,63400.0
2006-05-17 10:50:00,27.36,27.39,27.13,27.16,106100.0,21.0854,21.1086,20.9082,20.9313,106100.0
2006-05-17 11:00:00,27.17,27.17,27.0,27.02,217000.0,20.939,20.939,20.808,20.8234,217000.0
2006-05-17 11:10:00,27.03,27.03,26.91,26.98,116600.0,20.8311,20.8311,20.7386,20.7926,116600.0
2006-05-17 11:20:00,26.98,27.07,26.95,26.95,124500.0,20.7926,20.8619,20.7695,20.7695,124500.0
2006-05-17 11:30:00,26.95,27.05,26.85,27.05,222600.0,20.7695,20.8465,20.6924,20.8465,222600.0
2006-05-17 11:40:00,27.05,27.09,26.97,27.0,91400.0,20.8465,20.8774,20.7849,20.808,91400.0
2006-05-17 11:50:00,26.99,27.13,26.97,27.13,372000.0,20.8003,20.9082,20.7849,20.9082,372000.0
2006-05-17 12:00:00,27.13,27.22,27.11,27.2,60200.0,20.9082,20.9775,20.8928,20.9621,60200.0
2006-05-17 12:10:00,27.2,27.3,27.17,27.3,59000.0,20.9621,21.0392,20.939,21.0392,59000.0
2006-05-17 12:20:00,27.29,27.31,27.19,27.23,322000.0,21.0315,21.0469,20.9544,20.9852,322000.0
2006-05-17 12:30:00,27.24,27.27,27.19,27.27,41400.0,20.993,21.0161,20.9544,21.0161,41400.0
2006-05-17 12:40:00,27.27,27.27,27.15,27.16,60100.0,21.0161,21.0161,20.9236,20.9313,60100.0
2006-05-17 12:50:00,27.16,27.17,27.04,27.11,81500.0,20.9313,20.939,20.8388,20.8928,81500.0
2006-05-17 13:00:00,27.13,27.18,27.1,27.18,80700.0,20.9082,20.9467,20.8851,20.9467,80700.0
2006-05-17 13:10:00,27.17,27.18,27.08,27.13,44800.0,20.939,20.9467,20.8696,20.9082,44800.0
2006-05-17 13:20:00,27.13,27.13,27.02,27.11,317600.0,20.9082,20.9082,20.8234,20.8928,317600.0
2006-05-17 13:30:00,27.09,27.11,27.05,27.09,47200.0,20.8774,20.8928,20.8465,20.8774,47200.0
2006-05-17 13:40:00,27.08,27.14,27.05,27.14,57600.0,20.8696,20.9159,20.8465,20.9159,57600.0
2006-05-17 13:50:00,27.13,27.28,27.08,27.25,259300.0,20.9082,21.0238,20.8696,21.0007,259300.0
2006-05-17 14:00:00,27.24,27.24,27.1,27.15,73300.0,20.993,20.993,20.8851,20.9236,73300.0
2006-05-17 14:10:00,27.14,27.15,27.06,27.09,95300.0,20.9159,20.9236,20.8542,20.8774,95300.0
2006-05-17 14:20:00,27.08,27.1,27.06,27.1,48100.0,20.8696,20.8851,20.8542,20.8851,48100.0
2006-05-17 14:30:00,27.1,27.1,26.99,26.99,136800.0,20.8851,20.8851,20.8003,20.8003,136800.0
2006-05-17 14:40:00,26.99,27.02,26.9,26.91,145400.0,20.8003,20.8234,20.7309,20.7386,145400.0
2006-05-17 14:50:00,26.92,26.92,26.87,26.87,94800.0,20.7463,20.7463,20.7078,20.7078,94800.0
2006-05-17 15:00:00,26.87,27.0,26.85,27.0,96000.0,20.7078,20.808,20.6924,20.808,96000.0
2006-05-17 15:10:00,26.98,27.0,26.92,26.97,71300.0,20.7926,20.808,20.7463,20.7849,71300.0
2006-05-17 15:20:00,26.96,27.04,26.92,27.04,75100.0,20.7772,20.8388,20.7463,20.8388,75100.0
2006-05-17 15:30:00,27.05,27.13,27.0,27.11,130800.0,20.8465,20.9082,20.808,20.8928,130800.0
2006-05-17 15:40:00,27.11,27.14,26.99,27.0,162400.0,20.8928,20.9159,20.8003,20.808,162400.0
2006-05-17 15:50:00,27.0,27.0,26.98,26.99,292500.0,20.808,20.808,20.7926,20.8003,292500.0
2006-05-18 09:30:00,27.16,27.44,27.14,27.29,179900.0,20.9313,21.1471,20.9159,21.0315,179900.0
2006-05-18 09:40:00,27.28,27.36,27.22,27.35,140500.0,21.0238,21.0854,20.9775,21.0777,140500.0
2006-05-18 09:50:00,27.35,27.4,27.31,27.36,201300.0,21.0777,21.1163,21.0469,21.0854,201300.0
2006-05-18 10:00:00,27.35,27.43,27.35,27.41,133400.0,21.0777,21.1394,21.0777,21.124,133400.0
2006-05-18 10:10:00,27.4,27.44,27.12,27.4,340200.0,21.1163,21.1471,20.9005,21.1163,340200.0
2006-05-18 10:20:00,27.42,27.47,27.36,27.45,183800.0,21.1317,21.1702,21.0854,21.1548,183800.0
2006-05-18 10:30:00,27.45,27.47,27.4,27.46,70600.0,21.1548,21.1702,21.1163,21.1625,70600.0
2006-05-18 10:40:00,27.46,27.46,27.4,27.41,734500.0,21.1625,21.1625,21.1163,21.124,734500.0
2006-05-18 10:50:00,27.41,27.45,27.4,27.45,310400.0,21.124,21.1548,21.1163,21.1548,310400.0
2006-05-18 11:00:00,27.46,27.46,27.38,27.38,103800.0,21.1625,21.1625,21.1008,21.1008,103800.0
2006-05-18 11:10:00,27.38,27.4,27.37,27.37,54100.0,21.1008,21.1163,21.0931,21.0931,54100.0
2006-05-18 11:20:00,27.37,27.43,27.33,27.4,103900.0,21.0931,21.1394,21.0623,21.1163,103900.0
2006-05-18 11:30:00,27.4,27.49,27.37,27.49,83400.0,21.1163,21.1856,21.0931,21.1856,83400.0
2006-05-18 11:40:00,27.5,27.51,27.45,27.46,57700.0,21.1933,21.201,21.1548,21.1625,57700.0
2006-05-18 11:50:00,27.45,27.45,27.34,27.39,65700.0,21.1548,21.1548,21.07,21.1086,65700.0
2006-05-18 12:00:00,27.4,27.6,27.38,27.6,93700.0,21.1163,21.2704,21.1008,21.2704,93700.0
2006-05-18 12:10:00,27.6,27.79,27.59,27.7,323100.0,21.2704,21.4168,21.2627,21.3475,323100.0
2006-05-18 12:20:00,27.7,27.94,27.65,27.94,133300.0,21.3475,21.5324,21.3089,21.5324,133300.0
2006-05-18 12:30:00,27.91,28.03,27.89,28.0,876700.0,21.5093,21.6018,21.4939,21.5787,876700.0
2006-05-18 12:40:00,28.0,28.08,27.95,28.05,131700.0,21.5787,21.6403,21.5401,21.6172,131700.0
2006-05-18 12:50:00,28.05,28.2,28.05,28.09,114700.0,21.6172,21.7328,21.6172,21.648,114700.0
2006-05-18 13:00:00,28.09,28.14,27.99,28.11,74700.0,21.648,21.6866,21.571,21.6634,74700.0
2006-05-18 13:10:00,28.12,28.18,28.1,28.12,73800.0,21.6711,21.7174,21.6557,21.6711,73800.0
2006-05-18 13:20:00,28.11,28.14,28.04,28.14,72600.0,21.6634,21.6866,21.6095,21.6866,72600.0
2006-05-18 13:30:00,28.14,28.18,28.11,28.18,91400.0,21.6866,21.7174,21.6634,21.7174,91400.0
2006-05-18 13:40:00,28.18,28.29,28.17,28.29,99200.0,21.7174,21.8022,21.7097,21.8022,99200.0
2006-05-18 13:50:00,28.29,28.33,28.24,28.32,97100.0,21.8022,21.833,21.7636,21.8253,97100.0
2006-05-18 14:00:00,28.31,28.32,28.24,28.31,76400.0,21.8176,21.8253,21.7636,21.8176,76400.0
2006-05-18 14:10:00,28.3,28.3,28.18,28.19,84000.0,21.8099,21.8099,21.7174,21.7251,84000.0
2006-05-18 14:20:00,28.19,28.24,28.12,28.12,24600.0,21.7251,21.7636,21.6711,21.6711,24600.0
2006-05-18 14:30:00,28.11,28.2,28.07,28.17,47200.0,21.6634,21.7328,21.6326,21.7097,47200.0
2006-05-18 14:40:00,28.16,28.17,28.07,28.08,27500.0,21.702,21.7097,21.6326,21.6403,27500.0
2006-05-18 14:50:00,28.08,28.12,27.99,27.99,47100.0,21.6403,21.6711,21.571,21.571,47100.0
2006-05-18 15:00:00,27.99,28.0,27.85,27.87,77700.0,21.571,21.5787,21.4631,21.4785,77700.0
2006-05-18 15:10:00,27.86,27.88,27.75,27.75,102800.0,21.4708,21.4862,21.386,21.386,102800.0
2006-05-18 15:20:00,27.76,27.76,27.58,27.65,360600.0,21.3937,21.3937,21.255,21.3089,360600.0
2006-05-18 15:30:00,27.66,27.7,27.62,27.64,118900.0,21.3166,21.3475,21.2858,21.3012,118900.0
2006-05-18 15:40:00,27.63,27.64,27.53,27.56,169800.0,21.2935,21.3012,21.2164,21.2396,169800.0
2006-05-18 15:50:00,27.56,27.6,27.42,27.49,275100.0,21.2396,21.2704,21.1317,21.1856,275100.0
2006-05-19 09:30:00,27.5,27.75,27.43,27.57,518600.0,21.1933,21.386,21.1394,21.2473,518600.0
2006-05-19 09:40:00,27.6,27.7,27.53,27.65,177600.0,21.2704,21.3475,21.2164,21.3089,177600.0
2006-05-19 09:50:00,27.64,27.65,27.48,27.59,107300.0,21.3012,21.3089,21.1779,21.2627,107300.0
2006-05-19 10:00:00,27.6,27.61,27.3,27.37,95900.0,21.2704,21.2781,21.0392,21.0931,95900.0
2006-05-19 10:10:00,27.37,27.42,27.25,27.31,187600.0,21.0931,21.1317,21.0007,21.0469,187600.0
2006-05-19 10:20:00,27.31,27.42,27.3,27.41,338700.0,21.0469,21.1317,21.0392,21.124,338700.0
2006-05-19 10:30:00,27.42,27.53,27.38,27.53,234300.0,21.1317,21.2164,21.1008,21.2164,234300.0
2006-05-19 10:40:00,27.56,27.58,27.5,27.54,83900.0,21.2396,21.255,21.1933,21.2242,83900.0
2006-05-19 10:50:00,27.54,27.54,27.3,27.36,69600.0,21.2242,21.2242,21.0392,21.0854,69600.0
2006-05-19 11:00:00,27.37,27.39,27.16,27.16,58000.0,21.0931,21.1086,20.9313,20.9313,58000.0
2006-05-19 11:10:00,27.16,27.2,27.03,27.14,128000.0,20.9313,20.9621,20.8311,20.9159,128000.0
2006-05-19 11:20:00,27.14,27.26,27.14,27.2,127600.0,20.9159,21.0084,20.9159,20.9621,127600.0
2006-05-19 11:30:00,27.18,27.2,27.0,27.02,118700.0,20.9467,20.9621,20.808,20.8234,118700.0
2006-05-19 11:40:00,27.04,27.06,26.98,27.03,71000.0,20.8388,20.8542,20.7926,20.8311,71000.0
2006-05-19 11:50:00,27.06,27.06,26.94,27.02,61600.0,20.8542,20.8542,20.7618,20.8234,61600.0
2006-05-19 12:00:00,27.04,27.17,27.01,27.17,39200.0,20.8388,20.939,20.8157,20.939,39200.0
2006-05-19 12:10:00,27.14,27.23,27.12,27.21,60200.0,20.9159,20.9852,20.9005,20.9698,60200.0
2006-05-19 12:20:00,27.23,27.23,27.17,27.22,26100.0,20.9852,20.9852,20.939,20.9775,26100.0
2006-05-19 12:30:00,27.22,27.52,27.22,27.52,69700.0,20.9775,21.2087,20.9775,21.2087,69700.0
2006-05-19 12:40:00,27.53,27.55,27.45,27.51,115700.0,21.2164,21.2319,21.1548,21.201,115700.0
2006-05-19 12:50:00,27.5,27.55,27.46,27.49,98000.0,21.1933,21.2319,21.1625,21.1856,98000.0
2006-05-19 13:00:00,27.47,27.47,27.4,27.41,363600.0,21.1702,21.1702,21.1163,21.124,363600.0
2006-05-19 13:10:00,27.4,27.42,27.36,27.42,53400.0,21.1163,21.1317,21.0854,21.1317,53400.0
2006-05-19 13:20:00,27.42,27.44,27.34,27.43,122000.0,21.1317,21.1471,21.07,21.1394,122000.0
2006-05-19 13:30:00,27.42,27.42,27.36,27.38,86000.0,21.1317,21.1317,21.0854,21.1008,86000.0
2006-05-19 13:40:00,27.37,27.48,27.37,27.43,67400.0,21.0931,21.1779,21.0931,21.1394,67400.0
2006-05-19 13:50:00,27.43,27.45,27.39,27.41,67100.0,21.1394,21.1548,21.1086,21.124,67100.0
2006-05-19 14:00:00,27.41,27.43,27.4,27.42,283800.0,21.124,21.1394,21.1163,21.1317,283800.0
2006-05-19 14:10:00,27.42,27.44,27.4,27.4,32800.0,21.1317,21.1471,21.1163,21.1163,32800.0
2006-05-19 14:20:00,27.41,27.43,27.39,27.42,50400.0,21.124,21.1394,21.1086,21.1317,50400.0
2006-05-19 14:30:00,27.43,27.45,27.29,27.29,55800.0,21.1394,21.1548,21.0315,21.0315,55800.0
2006-05-19 14:40:00,27.29,27.36,27.27,27.28,50600.0,21.0315,21.0854,21.0161,21.0238,50600.0
2006-05-19 14:50:00,27.27,27.29,27.15,27.17,114400.0,21.0161,21.0315,20.9236,20.939,114400.0
2006-05-19 15:00:00,27.16,27.22,27.13,27.22,79800.0,20.9313,20.9775,20.9082,20.9775,79800.0
2006-05-19 15:10:00,27.22,27.22,27.02,27.13,66500.0,20.9775,20.9775,20.8234,20.9082,66500.0
2006-05-19 15:20:00,27.11,27.11,26.99,27.06,156300.0,20.8928,20.8928,20.8003,20.8542,156300.0
2006-05-19 15:30:00,27.07,27.13,27.04,27.07,89500.0,20.8619,20.9082,20.8388,20.8619,89500.0
2006-05-19 15:40:00,27.08,27.13,27.04,27.1,141700.0,20.8696,20.9082,20.8388,20.8851,141700.0
2006-05-19 15:50:00,27.1,27.14,27.07,27.1,162900.0,20.8851,20.9159,20.8619,20.8851,162900.0
2006-05-22 09:30:00,26.89,27.0,26.77,26.95,93800.0,20.7232,20.808,20.6307,20.7695,93800.0
2006-05-22 09:40:00,26.95,26.97,26.75,26.84,127600.0,20.7695,20.7849,20.6153,20.6847,127600.0
2006-05-22 09:50:00,26.84,26.88,26.67,26.69,143000.0,20.6847,20.7155,20.5537,20.5691,143000.0
2006-05-22 10:00:00,26.69,26.69,26.37,26.4,127700.0,20.5691,20.5691,20.3225,20.3456,127700.0
2006-05-22 10:10:00,26.4,26.48,26.21,26.24,106700.0,20.3456,20.4072,20.1992,20.2223,106700.0
2006-05-22 10:20:00,26.24,26.37,26.2,26.36,227100.0,20.2223,20.3225,20.1915,20.3148,227100.0
2006-05-22 10:30:00,26.36,26.51,26.25,26.5,126100.0,20.3148,20.4304,20.23,20.4227,126100.0
2006-05-22 10:40:00,26.49,26.51,26.39,26.4,220500.0,20.415,20.4304,20.3379,20.3456,220500.0
2006-05-22 10:50:00,26.4,26.46,26.38,26.42,78800.0,20.3456,20.3918,20.3302,20.361,78800.0
2006-05-22 11:00:00,26.43,26.44,26.32,26.33,44800.0,20.3687,20.3764,20.2839,20.2916,44800.0
2006-05-22 11:10:00,26.33,26.34,26.25,26.26,74300.0,20.2916,20.2994,20.23,20.2377,74300.0
2006-05-22 11:20:00,26.26,26.42,26.26,26.42,118000.0,20.2377,20.361,20.2377,20.361,118000.0
2006-05-22 11:30:00,26.43,26.5,26.39,26.39,58700.0,20.3687,20.4227,20.3379,20.3379,58700.0
2006-05-22 11:40:00,26.4,26.45,26.33,26.33,91400.0,20.3456,20.3841,20.2916,20.2916,91400.0
2006-05-22 11:50:00,26.33,26.49,26.26,26.45,55400.0,20.2916,20.415,20.2377,20.3841,55400.0
2006-05-22 12:00:00,26.42,26.57,26.42,26.49,75500.0,20.361,20.4766,20.361,20.415,75500.0
2006-05-22 12:10:00,26.49,26.54,26.38,26.39,76700.0,20.415,20.4535,20.3302,20.3379,76700.0
2006-05-22 12:20:00,26.41,26.5,26.38,26.5,69400.0,20.3533,20.4227,20.3302,20.4227,69400.0
2006-05-22 12:30:00,26.52,26.56,26.45,26.49,49200.0,20.4381,20.4689,20.3841,20.415,49200.0
2006-05-22 12:40:00,26.48,26.63,26.47,26.6,57300.0,20.4072,20.5228,20.3995,20.4997,57300.0
2006-05-22 12:50:00,26.6,26.67,26.55,26.63,184400.0,20.4997,20.5537,20.4612,20.5228,184400.0
2006-05-22 13:00:00,26.64,26.68,26.57,26.6,53800.0,20.5306,20.5614,20.4766,20.4997,53800.0
2006-05-22 13:10:00,26.59,26.62,26.57,26.59,35100.0,20.492,20.5151,20.4766,20.492,35100.0
2006-05-22 13:20:00,26.58,26.67,26.57,26.57,56800.0,20.4843,20.5537,20.4766,20.4766,56800.0
2006-05-22 13:30:00,26.57,26.58,26.5,26.55,46400.0,20.4766,20.4843,20.4227,20.4612,46400.0
2006-05-22 13:40:00,26.56,26.56,26.44,26.45,45300.0,20.4689,20.4689,20.3764,20.3841,45300.0
2006-05-22 13:50:00,26.45,26.46,26.36,26.36,116100.0,20.3841,20.3918,20.3148,20.3148,116100.0
2006-05-22 14:00:00,26.37,26.39,26.27,26.3,136400.0,20.3225,20.3379,20.2454,20.2685,136400.0
2006-05-22 14:10:00,26.31,26.4,26.29,26.38,152800.0,20.2762,20.3456,20.2608,20.3302,152800.0
2006-05-22 14:20:00,26.37,26.38,26.24,26.32,220100.0,20.3225,20.3302,20.2223,20.2839,220100.0
2006-05-22 14:30:00,26.31,26.35,26.27,26.27,154700.0,20.2762,20.3071,20.2454,20.2454,154700.0
2006-05-22 14:40:00,26.27,26.28,26.19,26.22,129100.0,20.2454,20.2531,20.1838,20.2069,129100.0
2006-05-22 14:50:00,26.22,26.27,26.2,26.24,123300.0,20.2069,20.2454,20.1915,20.2223,123300.0
2006-05-22 15:00:00,26.25,26.3,26.21,26.28,89800.0,20.23,20.2685,20.1992,20.2531,89800.0
2006-05-22 15:10:00,26.28,26.4,26.28,26.38,86800.0,20.2531,20.3456,20.2531,20.3302,86800.0
2006-05-22 15:20:00,26.38,26.55,26.37,26.53,102000.0,20.3302,20.4612,20.3225,20.4458,102000.0
2006-05-22 15:30:00,26.54,26.6,26.53,26.6,89600.0,20.4535,20.4997,20.4458,20.4997,89600.0
2006-05-22 15:40:00,26.6,26.6,26.32,26.36,207100.0,20.4997,20.4997,20.2839,20.3148,207100.0
2006-05-22 15:50:00,26.37,26.43,26.32,26.36,222400.0,20.3225,20.3687,20.2839,20.3148,222400.0
2006-05-23 09:30:00,27.05,27.46,26.9,27.37,235800.0,20.8465,21.1625,20.7309,21.0931,235800.0
2006-05-23 09:40:00,27.37,27.44,27.17,27.2,205200.0,21.0931,21.1471,20.939,20.9621,205200.0
2006-05-23 09:50:00,27.18,27.22,26.95,27.01,139500.0,20.9467,20.9775,20.7695,20.8157,139500.0
2006-05-23 10:00:00,27.03,27.1,27.01,27.04,261800.0,20.8311,20.8851,20.8157,20.8388,261800.0
2006-05-23 10:10:00,27.05,27.21,26.98,27.21,251700.0,20.8465,20.9698,20.7926,20.9698,251700.0
2006-05-23 10:20:00,27.21,27.26,27.16,27.21,113900.0,20.9698,21.0084,20.9313,20.9698,113900.0
2006-05-23 10:30:00,27.22,27.41,27.22,27.35,117200.0,20.9775,21.124,20.9775,21.0777,117200.0
2006-05-23 10:40:00,27.36,27.39,27.28,27.33,88600.0,21.0854,21.1086,21.0238,21.0623,88600.0
2006-05-23 10:50:00,27.3,27.35,27.29,27.32,38200.0,21.0392,21.0777,21.0315,21.0546,38200.0
2006-05-23 11:00:00,27.32,27.35,27.31,27.34,315200.0,21.0546,21.0777,21.0469,21.07,315200.0
2006-05-23 11:10:00,27.34,27.35,27.3,27.34,238700.0,21.07,21.0777,21.0392,21.07,238700.0
2006-05-23 11:20:00,27.34,27.35,27.31,27.33,92100.0,21.07,21.0777,21.0469,21.0623,92100.0
2006-05-23 11:30:00,27.34,27.35,27.3,27.33,68000.0,21.07,21.0777,21.0392,21.0623,68000.0
2006-05-23 11:40:00,27.34,27.35,27.28,27.29,37900.0,21.07,21.0777,21.0238,21.0315,37900.0
2006-05-23 11:50:00,27.3,27.3,27.05,27.05,46900.0,21.0392,21.0392,20.8465,20.8465,46900.0
2006-05-23 12:00:00,27.04,27.04,26.89,26.96,216300.0,20.8388,20.8388,20.7232,20.7772,216300.0
2006-05-23 12:10:00,26.97,27.01,26.95,26.98,92100.0,20.7849,20.8157,20.7695,20.7926,92100.0
2006-05-23 12:20:00,26.97,26.98,26.83,26.88,51800.0,20.7849,20.7926,20.677,20.7155,51800.0
2006-05-23 12:30:00,26.88,26.9,26.85,26.88,55500.0,20.7155,20.7309,20.6924,20.7155,55500.0
2006-05-23 12:40:00,26.88,26.95,26.87,26.94,40800.0,20.7155,20.7695,20.7078,20.7618,40800.0
2006-05-23 12:50:00,26.95,26.97,26.92,26.93,23700.0,20.7695,20.7849,20.7463,20.754,23700.0
2006-05-23 13:00:00,26.92,26.95,26.9,26.93,27600.0,20.7463,20.7695,20.7309,20.754,27600.0
2006-05-23 13:10:00,26.95,27.05,26.94,27.05,30000.0,20.7695,20.8465,20.7618,20.8465,30000.0
2006-05-23 13:20:00,27.05,27.12,27.01,27.11,35500.0,20.8465,20.9005,20.8157,20.8928,35500.0
2006-05-23 13:30:00,27.11,27.2,27.1,27.16,41900.0,20.8928,20.9621,20.8851,20.9313,41900.0
2006-05-23 13:40:00,27.16,27.19,27.12,27.16,31000.0,20.9313,20.9544,20.9005,20.9313,31000.0
2006-05-23 13:50:00,27.16,27.16,27.0,27.0,23300.0,20.9313,20.9313,20.808,20.808,23300.0
2006-05-23 14:00:00,27.01,27.03,26.97,26.98,29100.0,20.8157,20.8311,20.7849,20.7926,29100.0
2006-05-23 14:10:00,26.98,27.01,26.88,27.0,135900.0,20.7926,20.8157,20.7155,20.808,135900.0
2006-05-23 14:20:00,26.99,27.0,26.97,27.0,95100.0,20.8003,20.808,20.7849,20.808,95100.0
2006-05-23 14:30:00,27.0,27.08,27.0,27.02,67600.0,20.808,20.8696,20.808,20.8234,67600.0
2006-05-23 14:40:00,27.02,27.03,26.98,26.98,80800.0,20.8234,20.8311,20.7926,20.7926,80800.0
2006-05-23 14:50:00,26.97,27.0,26.93,26.95,102100.0,20.7849,20.808,20.754,20.7695,102100.0
2006-05-23 15:00:00,26.95,27.01,26.95,27.01,128900.0,20.7695,20.8157,20.7695,20.8157,128900.0
2006-05-23 15:10:00,27.0,27.1,27.0,27.1,98500.0,20.808,20.8851,20.808,20.8851,98500.0
2006-05-23 15:20:00,27.09,27.1,27.03,27.05,149400.0,20.8774,20.8851,20.8311,20.8465,149400.0
2006-05-23 15:30:00,27.04,27.07,27.04,27.04,187600.0,20.8388,20.8619,20.8388,20.8388,187600.0
2006-05-23 15:40:00,27.04,27.04,27.0,27.03,302100.0,20.8388,20.8388,20.808,20.8311,302100.0
2006-05-23 15:50:00,27.03,27.07,27.0,27.01,525400.0,20.8311,20.8619,20.808,20.8157,525400.0
2006-05-24 09:30:00,27.0,27.1,26.94,26.95,75600.0,20.808,20.8851,20.7618,20.7695,75600.0
2006-05-24 09:40:00,26.96,27.05,26.86,27.04,123000.0,20.7772,20.8465,20.7001,20.8388,123000.0
2006-05-24 09:50:00,27.04,27.25,26.9,27.2,144100.0,20.8388,21.0007,20.7309,20.9621,144100.0
2006-05-24 10:00:00,27.19,27.6,27.19,27.44,297800.0,20.9544,21.2704,20.9544,21.1471,297800.0
2006-05-24 10:10:00,27.45,27.72,27.43,27.65,165600.0,21.1548,21.3629,21.1394,21.3089,165600.0
2006-05-24 10:20:00,27.65,27.77,27.62,27.66,202400.0,21.3089,21.4014,21.2858,21.3166,202400.0
2006-05-24 10:30:00,27.66,27.68,27.56,27.56,96000.0,21.3166,21.332,21.2396,21.2396,96000.0
2006-05-24 10:40:00,27.56,27.56,27.45,27.52,136400.0,21.2396,21.2396,21.1548,21.2087,136400.0
2006-05-24 10:50:00,27.51,27.56,27.43,27.44,100200.0,21.201,21.2396,21.1394,21.1471,100200.0
2006-05-24 11:00:00,27.44,27.44,27.21,27.21,124000.0,21.1471,21.1471,20.9698,20.9698,124000.0
2006-05-24 11:10:00,27.2,27.25,27.02,27.03,387800.0,20.9621,21.0007,20.8234,20.8311,387800.0
2006-05-24 11:20:00,27.01,27.1,26.92,27.01,120700.0,20.8157,20.8851,20.7463,20.8157,120700.0
2006-05-24 11:30:00,27.0,27.01,26.77,26.77,123400.0,20.808,20.8157,20.6307,20.6307,123400.0
2006-05-24 11:40:00,26.77,26.88,26.74,26.77,58800.0,20.6307,20.7155,20.6076,20.6307,58800.0
2006-05-24 11:50:00,26.77,26.99,26.73,26.89,71800.0,20.6307,20.8003,20.5999,20.7232,71800.0
2006-05-24 12:00:00,26.88,27.12,26.84,27.06,145500.0,20.7155,20.9005,20.6847,20.8542,145500.0
2006-05-24 12:10:00,27.08,27.12,27.02,27.04,30600.0,20.8696,20.9005,20.8234,20.8388,30600.0
2006-05-24 12:20:00,27.04,27.04,26.83,26.87,57700.0,20.8388,20.8388,20.677,20.7078,57700.0
2006-05-24 12:30:00,26.88,26.94,26.82,26.92,173700.0,20.7155,20.7618,20.6693,20.7463,173700.0
2006-05-24 12:40:00,26.9,26.9,26.73,26.87,117800.0,20.7309,20.7309,20.5999,20.7078,117800.0
2006-05-24 12:50:00,26.86,26.89,26.69,26.69,47200.0,20.7001,20.7232,20.5691,20.5691,47200.0
2006-05-24 13:00:00,26.69,26.83,26.61,26.76,86000.0,20.5691,20.677,20.5074,20.623,86000.0
2006-05-24 13:10:00,26.77,26.83,26.68,26.69,34100.0,20.6307,20.677,20.5614,20.5691,34100.0
2006-05-24 13:20:00,26.69,26.77,26.69,26.74,33300.0,20.5691,20.6307,20.5691,20.6076,33300.0
2006-05-24 13:30:00,26.73,26.73,26.55,26.68,114300.0,20.5999,20.5999,20.4612,20.5614,114300.0
2006-05-24 13:40:00,26.67,26.92,26.63,26.89,83200.0,20.5537,20.7463,20.5228,20.7232,83200.0
2006-05-24 13:50:00,26.89,26.99,26.8,26.93,63900.0,20.7232,20.8003,20.6539,20.754,63900.0
2006-05-24 14:00:00,26.92,27.07,26.86,26.87,60100.0,20.7463,20.8619,20.7001,20.7078,60100.0
2006-05-24 14:10:00,26.87,27.02,26.82,26.99,170200.0,20.7078,20.8234,20.6693,20.8003,170200.0
2006-05-24 14:20:00,26.99,26.99,26.69,26.75,51900.0,20.8003,20.8003,20.5691,20.6153,51900.0
2006-05-24 14:30:00,26.76,27.02,26.73,26.97,105300.0,20.623,20.8234,20.5999,20.7849,105300.0
2006-05-24 14:40:00,26.96,27.26,26.91,27.14,181100.0,20.7772,21.0084,20.7386,20.9159,181100.0
2006-05-24 14:50:00,27.14,27.16,26.99,27.15,99400.0,20.9159,20.9313,20.8003,20.9236,99400.0
2006-05-24 15:00:00,27.16,27.3,27.16,27.25,189000.0,20.9313,21.0392,20.9313,21.0007,189000.0
2006-05-24 15:10:00,27.25,27.26,27.09,27.14,120700.0,21.0007,21.0084,20.8774,20.9159,120700.0
2006-05-24 15:20:00,27.14,27.18,27.12,27.15,114800.0,20.9159,20.9467,20.9005,20.9236,114800.0
2006-05-24 15:30:00,27.16,27.24,27.11,27.16,144500.0,20.9313,20.993,20.8928,20.9313,144500.0
2006-05-24 15:40:00,27.17,27.18,27.1,27.16,171800.0,20.939,20.9467,20.8851,20.9313,171800.0
2006-05-24 15:50:00,27.17,27.2,27.1,27.1,215900.0,20.939,20.9621,20.8851,20.8851,215900.0
2006-05-25 09:30:00,27.02,27.18,27.02,27.05,188500.0,20.8234,20.9467,20.8234,20.8465,188500.0
2006-05-25 09:40:00,27.05,27.45,27.04,27.41,175500.0,20.8465,21.1548,20.8388,21.124,175500.0
2006-05-25 09:50:00,27.41,27.56,27.34,27.49,89700.0,21.124,21.2396,21.07,21.1856,89700.0
2006-05-25 10:00:00,27.5,27.68,27.43,27.6,168500.0,21.1933,21.332,21.1394,21.2704,168500.0
2006-05-25 10:10:00,27.6,27.65,27.54,27.57,137500.0,21.2704,21.3089,21.2242,21.2473,137500.0
2006-05-25 10:20:00,27.56,27.6,27.45,27.46,164400.0,21.2396,21.2704,21.1548,21.1625,164400.0
2006-05-25 10:30:00,27.47,27.47,27.35,27.35,56600.0,21.1702,21.1702,21.0777,21.0777,56600.0
2006-05-25 10:40:00,27.35,27.38,27.31,27.34,65500.0,21.0777,21.1008,21.0469,21.07,65500.0
2006-05-25 10:50:00,27.33,27.39,27.32,27.37,153400.0,21.0623,21.1086,21.0546,21.0931,153400.0
2006-05-25 11:00:00,27.38,27.41,27.31,27.41,69800.0,21.1008,21.124,21.0469,21.124,69800.0
2006-05-25 11:10:00,27.41,27.47,27.33,27.34,43700.0,21.124,21.1702,21.0623,21.07,43700.0
2006-05-25 11:20:00,27.32,27.39,27.31,27.36,70000.0,21.0546,21.1086,21.0469,21.0854,70000.0
2006-05-25 11:30:00,27.36,27.4,27.35,27.37,118400.0,21.0854,21.1163,21.0777,21.0931,118400.0
2006-05-25 11:40:00,27.39,27.5,27.39,27.45,20600.0,21.1086,21.1933,21.1086,21.1548,20600.0
2006-05-25 11:50:00,27.45,27.49,27.39,27.49,21900.0,21.1548,21.1856,21.1086,21.1856,21900.0
2006-05-25 12:00:00,27.48,27.49,27.37,27.39,32800.0,21.1779,21.1856,21.0931,21.1086,32800.0
2006-05-25 12:10:00,27.39,27.44,27.39,27.4,24400.0,21.1086,21.1471,21.1086,21.1163,24400.0
2006-05-25 12:20:00,27.41,27.41,27.37,27.37,17400.0,21.124,21.124,21.0931,21.0931,17400.0
2006-05-25 12:30:00,27.37,27.38,27.33,27.36,26900.0,21.0931,21.1008,21.0623,21.0854,26900.0
2006-05-25 12:40:00,27.36,27.39,27.35,27.37,209500.0,21.0854,21.1086,21.0777,21.0931,209500.0
2006-05-25 12:50:00,27.37,27.38,27.35,27.36,11600.0,21.0931,21.1008,21.0777,21.0854,11600.0
2006-05-25 13:00:00,27.37,27.38,27.34,27.36,40200.0,21.0931,21.1008,21.07,21.0854,40200.0
2006-05-25 13:10:00,27.37,27.38,27.35,27.38,20900.0,21.0931,21.1008,21.0777,21.1008,20900.0
2006-05-25 13:20:00,27.38,27.38,27.3,27.31,64800.0,21.1008,21.1008,21.0392,21.0469,64800.0
2006-05-25 13:30:00,27.33,27.36,27.3,27.34,18000.0,21.0623,21.0854,21.0392,21.07,18000.0
2006-05-25 13:40:00,27.31,27.38,27.31,27.33,15500.0,21.0469,21.1008,21.0469,21.0623,15500.0
2006-05-25 13:50:00,27.34,27.34,27.28,27.33,75900.0,21.07,21.07,21.0238,21.0623,75900.0
2006-05-25 14:00:00,27.34,27.34,27.3,27.32,134100.0,21.07,21.07,21.0392,21.0546,134100.0
2006-05-25 14:10:00,27.31,27.35,27.3,27.31,69400.0,21.0469,21.0777,21.0392,21.0469,69400.0
2006-05-25 14:20:00,27.31,27.55,27.31,27.4,162100.0,21.0469,21.2319,21.0469,21.1163,162100.0
2006-05-25 14:30:00,27.4,27.42,27.35,27.37,69000.0,21.1163,21.1317,21.0777,21.0931,69000.0
2006-05-25 14:40:00,27.36,27.37,27.32,27.35,24900.0,21.0854,21.0931,21.0546,21.0777,24900.0
2006-05-25 14:50:00,27.33,27.36,27.3,27.34,18800.0,21.0623,21.0854,21.0392,21.07,18800.0
2006-05-25 15:00:00,27.36,27.36,27.27,27.29,29200.0,21.0854,21.0854,21.0161,21.0315,29200.0
2006-05-25 15:10:00,27.28,27.3,27.26,27.28,37200.0,21.0238,21.0392,21.0084,21.0238,37200.0
2006-05-25 15:20:00,27.28,27.3,27.27,27.27,44100.0,21.0238,21.0392,21.0161,21.0161,44100.0
2006-05-25 15:30:00,27.26,27.33,27.25,27.28,58300.0,21.0084,21.0623,21.0007,21.0238,58300.0
2006-05-25 15:40:00,27.27,27.3,27.25,27.25,119700.0,21.0161,21.0392,21.0007,21.0007,119700.0
2006-05-25 15:50:00,27.26,27.37,27.25,27.36,106300.0,21.0084,21.0931,21.0007,21.0854,106300.0
2006-05-26 09:30:00,27.36,27.59,27.36,27.51,117500.0,21.0854,21.2627,21.0854,21.201,117500.0
2006-05-26 09:40:00,27.51,27.58,27.43,27.56,54100.0,21.201,21.255,21.1394,21.2396,54100.0
2006-05-26 09:50:00,27.57,27.6,27.52,27.55,45900.0,21.2473,21.2704,21.2087,21.2319,45900.0
2006-05-26 10:00:00,27.55,27.66,27.54,27.64,88900.0,21.2319,21.3166,21.2242,21.3012,88900.0
2006-05-26 10:10:00,27.63,27.64,27.58,27.63,51000.0,21.2935,21.3012,21.255,21.2935,51000.0
2006-05-26 10:20:00,27.62,27.64,27.55,27.55,30400.0,21.2858,21.3012,21.2319,21.2319,30400.0
2006-05-26 10:30:00,27.54,27.56,27.44,27.45,31000.0,21.2242,21.2396,21.1471,21.1548,31000.0
2006-05-26 10:40:00,27.45,27.49,27.39,27.43,63500.0,21.1548,21.1856,21.1086,21.1394,63500.0
2006-05-26 10:50:00,27.43,27.53,27.43,27.47,50100.0,21.1394,21.2164,21.1394,21.1702,50100.0
2006-05-26 11:00:00,27.47,27.52,27.46,27.48,44200.0,21.1702,21.2087,21.1625,21.1779,44200.0
2006-05-26 11:10:00,27.49,27.5,27.47,27.49,18100.0,21.1856,21.1933,21.1702,21.1856,18100.0
2006-05-26 11:20:00,27.5,27.5,27.43,27.43,31900.0,21.1933,21.1933,21.1394,21.1394,31900.0
2006-05-26 11:30:00,27.44,27.49,27.43,27.45,22800.0,21.1471,21.1856,21.1394,21.1548,22800.0
2006-05-26 11:40:00,27.45,27.46,27.39,27.42,28800.0,21.1548,21.1625,21.1086,21.1317,28800.0
2006-05-26 11:50:00,27.41,27.42,27.33,27.35,24700.0,21.124,21.1317,21.0623,21.0777,24700.0
2006-05-26 12:00:00,27.34,27.36,27.26,27.3,49400.0,21.07,21.0854,21.0084,21.0392,49400.0
2006-05-26 12:10:00,27.31,27.31,27.25,27.29,43000.0,21.0469,21.0469,21.0007,21.0315,43000.0
2006-05-26 12:20:00,27.29,27.33,27.28,27.32,18200.0,21.0315,21.0623,21.0238,21.0546,18200.0
2006-05-26 12:30:00,27.32,27.33,27.3,27.32,18600.0,21.0546,21.0623,21.0392,21.0546,18600.0
2006-05-26 12:40:00,27.32,27.35,27.31,27.34,20700.0,21.0546,21.0777,21.0469,21.07,20700.0
2006-05-26 12:50:00,27.35,27.36,27.27,27.29,18200.0,21.0777,21.0854,21.0161,21.0315,18200.0
2006-05-26 13:00:00,27.29,27.33,27.27,27.32,30700.0,21.0315,21.0623,21.0161,21.0546,30700.0
2006-05-26 13:10:00,27.32,27.33,27.31,27.32,13300.0,21.0546,21.0623,21.0469,21.0546,13300.0
2006-05-26 13:20:00,27.32,27.34,27.3,27.31,6700.0,21.0546,21.07,21.0392,21.0469,6700.0
2006-05-26 13:30:00,27.32,27.32,27.3,27.3,52400.0,21.0546,21.0546,21.0392,21.0392,52400.0
2006-05-26 13:40:00,27.31,27.34,27.3,27.34,20700.0,21.0469,21.07,21.0392,21.07,20700.0
2006-05-26 13:50:00,27.34,27.34,27.31,27.33,7600.0,21.07,21.07,21.0469,21.0623,7600.0
2006-05-26 14:00:00,27.32,27.34,27.31,27.34,15300.0,21.0546,21.07,21.0469,21.07,15300.0
2006-05-26 14:10:00,27.34,27.41,27.33,27.41,23800.0,21.07,21.124,21.0623,21.124,23800.0
2006-05-26 14:20:00,27.4,27.44,27.39,27.41,37200.0,21.1163,21.1471,21.1086,21.124,37200.0
2006-05-26 14:30:00,27.41,27.42,27.4,27.42,22900.0,21.124,21.1317,21.1163,21.1317,22900.0
2006-05-26 14:40:00,27.41,27.41,27.36,27.38,22800.0,21.124,21.124,21.0854,21.1008,22800.0
2006-05-26 14:50:00,27.38,27.38,27.34,27.35,27400.0,21.1008,21.1008,21.07,21.0777,27400.0
2006-05-26 15:00:00,27.35,27.39,27.33,27.35,33000.0,21.0777,21.1086,21.0623,21.0777,33000.0
2006-05-26 15:10:00,27.35,27.36,27.33,27.33,18700.0,21.0777,21.0854,21.0623,21.0623,18700.0
2006-05-26 15:20:00,27.34,27.38,27.33,27.38,25100.0,21.07,21.1008,21.0623,21.1008,25100.0
2006-05-26 15:30:00,27.38,27.38,27.34,27.37,27400.0,21.1008,21.1008,21.07,21.0931,27400.0
2006-05-26 15:40:00,27.37,27.44,27.37,27.41,109700.0,21.0931,21.1471,21.0931,21.124,109700.0
2006-05-26 15:50:00,27.42,27.45,27.4,27.42,121300.0,21.1317,21.1548,21.1163,21.1317,121300.0
2006-05-30 09:30:00,27.2,27.2,26.99,27.0,74700.0,20.9621,20.9621,20.8003,20.808,74700.0
2006-05-30 09:40:00,27.01,27.01,27.0,27.0,259300.0,20.8157,20.8157,20.808,20.808,259300.0
2006-05-30 09:50:00,27.0,27.0,26.79,26.79,124100.0,20.808,20.808,20.6462,20.6462,124100.0
2006-05-30 10:00:00,26.79,26.8,26.67,26.76,101900.0,20.6462,20.6539,20.5537,20.623,101900.0
2006-05-30 10:10:00,26.76,26.87,26.73,26.8,90800.0,20.623,20.7078,20.5999,20.6539,90800.0
2006-05-30 10:20:00,26.82,27.05,26.78,26.81,47200.0,20.6693,20.8465,20.6384,20.6616,47200.0
2006-05-30 10:30:00,26.8,26.84,26.77,26.81,60600.0,20.6539,20.6847,20.6307,20.6616,60600.0
2006-05-30 10:40:00,26.81,26.84,26.79,26.8,44300.0,20.6616,20.6847,20.6462,20.6539,44300.0
2006-05-30 10:50:00,26.8,26.83,26.8,26.82,17900.0,20.6539,20.677,20.6539,20.6693,17900.0
2006-05-30 11:00:00,26.82,26.87,26.8,26.87,81400.0,20.6693,20.7078,20.6539,20.7078,81400.0
2006-05-30 11:10:00,26.88,26.9,26.82,26.82,41400.0,20.7155,20.7309,20.6693,20.6693,41400.0
2006-05-30 11:20:00,26.83,26.83,26.77,26.8,41800.0,20.677,20.677,20.6307,20.6539,41800.0
2006-05-30 11:30:00,26.81,26.82,26.76,26.8,81900.0,20.6616,20.6693,20.623,20.6539,81900.0
2006-05-30 11:40:00,26.79,26.8,26.75,26.75,30900.0,20.6462,20.6539,20.6153,20.6153,30900.0
2006-05-30 11:50:00,26.73,26.81,26.67,26.81,40300.0,20.5999,20.6616,20.5537,20.6616,40300.0
2006-05-30 12:00:00,26.8,26.8,26.74,26.77,58700.0,20.6539,20.6539,20.6076,20.6307,58700.0
2006-05-30 12:10:00,26.77,26.82,26.75,26.82,35800.0,20.6307,20.6693,20.6153,20.6693,35800.0
2006-05-30 12:20:00,26.81,26.85,26.78,26.85,18600.0,20.6616,20.6924,20.6384,20.6924,18600.0
2006-05-30 12:30:00,26.86,26.86,26.78,26.79,23800.0,20.7001,20.7001,20.6384,20.6462,23800.0
2006-05-30 12:40:00,26.79,26.79,26.78,26.78,21000.0,20.6462,20.6462,20.6384,20.6384,21000.0
2006-05-30 12:50:00,26.78,26.8,26.77,26.79,49400.0,20.6384,20.6539,20.6307,20.6462,49400.0
2006-05-30 13:00:00,26.78,26.79,26.66,26.74,69000.0,20.6384,20.6462,20.546,20.6076,69000.0
2006-05-30 13:10:00,26.73,26.76,26.69,26.72,74200.0,20.5999,20.623,20.5691,20.5922,74200.0
2006-05-30 13:20:00,26.71,26.71,26.64,26.65,41000.0,20.5845,20.5845,20.5306,20.5383,41000.0
2006-05-30 13:30:00,26.59,26.63,26.49,26.56,117900.0,20.492,20.5228,20.415,20.4689,117900.0
2006-05-30 13:40:00,26.56,26.64,26.52,26.54,58000.0,20.4689,20.5306,20.4381,20.4535,58000.0
2006-05-30 13:50:00,26.54,26.67,26.53,26.64,45500.0,20.4535,20.5537,20.4458,20.5306,45500.0
2006-05-30 14:00:00,26.64,26.74,26.63,26.71,79900.0,20.5306,20.6076,20.5228,20.5845,79900.0
2006-05-30 14:10:00,26.71,26.76,26.71,26.72,38000.0,20.5845,20.623,20.5845,20.5922,38000.0
2006-05-30 14:20:00,26.71,26.71,26.61,26.65,37000.0,20.5845,20.5845,20.5074,20.5383,37000.0
2006-05-30 14:30:00,26.65,26.67,26.59,26.66,48100.0,20.5383,20.5537,20.492,20.546,48100.0
2006-05-30 14:40:00,26.66,26.69,26.66,26.67,57700.0,20.546,20.5691,20.546,20.5537,57700.0
2006-05-30 14:50:00,26.67,26.67,26.57,26.59,109500.0,20.5537,20.5537,20.4766,20.492,109500.0
2006-05-30 15:00:00,26.59,26.6,26.5,26.5,59100.0,20.492,20.4997,20.4227,20.4227,59100.0
2006-05-30 15:10:00,26.5,26.56,26.48,26.48,71400.0,20.4227,20.4689,20.4072,20.4072,71400.0
2006-05-30 15:20:00,26.46,26.52,26.42,26.49,78200.0,20.3918,20.4381,20.361,20.415,78200.0
2006-05-30 15:30:00,26.48,26.5,26.39,26.48,99100.0,20.4072,20.4227,20.3379,20.4072,99100.0
2006-05-30 15:40:00,26.48,26.49,26.4,26.42,85600.0,20.4072,20.415,20.3456,20.361,85600.0
2006-05-30 15:50:00,26.41,26.44,26.37,26.42,100900.0,20.3533,20.3764,20.3225,20.361,100900.0
2006-05-31 09:30:00,26.42,26.43,26.09,26.29,193600.0,20.361,20.3687,20.1067,20.2608,193600.0
2006-05-31 09:40:00,26.29,26.41,26.18,26.21,79100.0,20.2608,20.3533,20.176,20.1992,79100.0
2006-05-31 09:50:00,26.22,26.29,26.19,26.27,96800.0,20.2069,20.2608,20.1838,20.2454,96800.0
2006-05-31 10:00:00,26.27,26.3,26.2,26.3,198300.0,20.2454,20.2685,20.1915,20.2685,198300.0
2006-05-31 10:10:00,26.3,26.4,26.25,26.28,110200.0,20.2685,20.3456,20.23,20.2531,110200.0
2006-05-31 10:20:00,26.27,26.38,26.27,26.37,40600.0,20.2454,20.3302,20.2454,20.3225,40600.0
2006-05-31 10:30:00,26.37,26.67,26.37,26.65,103100.0,20.3225,20.5537,20.3225,20.5383,103100.0
2006-05-31 10:40:00,26.65,26.67,26.46,26.57,50900.0,20.5383,20.5537,20.3918,20.4766,50900.0
2006-05-31 10:50:00,26.57,26.58,26.46,26.46,40200.0,20.4766,20.4843,20.3918,20.3918,40200.0
2006-05-31 11:00:00,26.48,26.5,26.45,26.46,56900.0,20.4072,20.4227,20.3841,20.3918,56900.0
2006-05-31 11:10:00,26.45,26.45,26.32,26.35,54300.0,20.3841,20.3841,20.2839,20.3071,54300.0
2006-05-31 11:20:00,26.35,26.58,26.35,26.58,38700.0,20.3071,20.4843,20.3071,20.4843,38700.0
2006-05-31 11:30:00,26.57,26.59,26.51,26.54,91400.0,20.4766,20.492,20.4304,20.4535,91400.0
2006-05-31 11:40:00,26.53,26.55,26.45,26.47,8900.0,20.4458,20.4612,20.3841,20.3995,8900.0
2006-05-31 11:50:00,26.47,26.48,26.43,26.43,28100.0,20.3995,20.4072,20.3687,20.3687,28100.0
2006-05-31 12:00:00,26.41,26.41,26.31,26.35,67600.0,20.3533,20.3533,20.2762,20.3071,67600.0
2006-05-31 12:10:00,26.34,26.39,26.33,26.33,44600.0,20.2994,20.3379,20.2916,20.2916,44600.0
2006-05-31 12:20:00,26.34,26.38,26.34,26.37,16900.0,20.2994,20.3302,20.2994,20.3225,16900.0
2006-05-31 12:30:00,26.37,26.38,26.33,26.34,32800.0,20.3225,20.3302,20.2916,20.2994,32800.0
2006-05-31 12:40:00,26.34,26.38,26.33,26.35,19400.0,20.2994,20.3302,20.2916,20.3071,19400.0
2006-05-31 12:50:00,26.34,26.34,26.3,26.31,14200.0,20.2994,20.2994,20.2685,20.2762,14200.0
2006-05-31 13:00:00,26.3,26.34,26.26,26.3,25100.0,20.2685,20.2994,20.2377,20.2685,25100.0
2006-05-31 13:10:00,26.29,26.34,26.25,26.29,56500.0,20.2608,20.2994,20.23,20.2608,56500.0
2006-05-31 13:20:00,26.28,26.31,26.26,26.26,18200.0,20.2531,20.2762,20.2377,20.2377,18200.0
2006-05-31 13:30:00,26.26,26.3,26.24,26.29,45400.0,20.2377,20.2685,20.2223,20.2608,45400.0
2006-05-31 13:40:00,26.28,26.3,26.25,26.28,21500.0,20.2531,20.2685,20.23,20.2531,21500.0
2006-05-31 13:50:00,26.27,26.33,26.25,26.25,94500.0,20.2454,20.2916,20.23,20.23,94500.0
2006-05-31 14:00:00,26.25,26.5,26.19,26.34,134500.0,20.23,20.4227,20.1838,20.2994,134500.0
2006-05-31 14:10:00,26.33,26.39,26.22,26.25,168300.0,20.2916,20.3379,20.2069,20.23,168300.0
2006-05-31 14:20:00,26.24,26.32,26.21,26.26,87700.0,20.2223,20.2839,20.1992,20.2377,87700.0
2006-05-31 14:30:00,26.26,26.4,26.25,26.29,67800.0,20.2377,20.3456,20.23,20.2608,67800.0
2006-05-31 14:40:00,26.26,26.32,26.23,26.24,57200.0,20.2377,20.2839,20.2146,20.2223,57200.0
2006-05-31 14:50:00,26.24,26.28,26.23,26.24,52100.0,20.2223,20.2531,20.2146,20.2223,52100.0
2006-05-31 15:00:00,26.24,26.28,26.23,26.25,60100.0,20.2223,20.2531,20.2146,20.23,60100.0
2006-05-31 15:10:00,26.24,26.26,26.2,26.22,99300.0,20.2223,20.2377,20.1915,20.2069,99300.0
2006-05-31 15:20:00,26.23,26.28,26.22,26.23,92800.0,20.2146,20.2531,20.2069,20.2146,92800.0
2006-05-31 15:30:00,26.23,26.26,26.21,26.25,75600.0,20.2146,20.2377,20.1992,20.23,75600.0
2006-05-31 15:40:00,26.26,26.36,26.24,26.27,145000.0,20.2377,20.3148,20.2223,20.2454,145000.0
2006-05-31 15:50:00,26.26,26.36,26.24,26.36,143500.0,20.2377,20.3148,20.2223,20.3148,143500.0
2006-06-01 09:30:00,26.27,26.53,26.27,26.35,131300.0,20.2454,20.4458,20.2454,20.3071,131300.0
2006-06-01 09:40:00,26.36,26.53,26.28,26.48,126700.0,20.3148,20.4458,20.2531,20.4072,126700.0
2006-06-01 09:50:00,26.47,26.47,26.29,26.32,74700.0,20.3995,20.3995,20.2608,20.2839,74700.0
2006-06-01 10:00:00,26.31,26.33,26.14,26.17,147600.0,20.2762,20.2916,20.1452,20.1683,147600.0
2006-06-01 10:10:00,26.17,26.28,26.16,26.26,66600.0,20.1683,20.2531,20.1606,20.2377,66600.0
2006-06-01 10:20:00,26.25,26.27,26.2,26.27,38000.0,20.23,20.2454,20.1915,20.2454,38000.0
2006-06-01 10:30:00,26.29,26.48,26.28,26.47,57400.0,20.2608,20.4072,20.2531,20.3995,57400.0
2006-06-01 10:40:00,26.46,26.49,26.36,26.36,66100.0,20.3918,20.415,20.3148,20.3148,66100.0
2006-06-01 10:50:00,26.37,26.46,26.25,26.41,40800.0,20.3225,20.3918,20.23,20.3533,40800.0
2006-06-01 11:00:00,26.41,26.44,26.39,26.42,24200.0,20.3533,20.3764,20.3379,20.361,24200.0
2006-06-01 11:10:00,26.43,26.62,26.41,26.59,38400.0,20.3687,20.5151,20.3533,20.492,38400.0
2006-06-01 11:20:00,26.61,26.68,26.58,26.62,39300.0,20.5074,20.5614,20.4843,20.5151,39300.0
2006-06-01 11:30:00,26.62,26.71,26.62,26.65,37200.0,20.5151,20.5845,20.5151,20.5383,37200.0
2006-06-01 11:40:00,26.65,26.77,26.64,26.77,62300.0,20.5383,20.6307,20.5306,20.6307,62300.0
2006-06-01 11:50:00,26.77,26.85,26.77,26.79,70400.0,20.6307,20.6924,20.6307,20.6462,70400.0
2006-06-01 12:00:00,26.81,26.83,26.7,26.71,20600.0,20.6616,20.677,20.5768,20.5845,20600.0
2006-06-01 12:10:00,26.7,26.71,26.59,26.66,37900.0,20.5768,20.5845,20.492,20.546,37900.0
2006-06-01 12:20:00,26.66,26.74,26.65,26.74,25400.0,20.546,20.6076,20.5383,20.6076,25400.0
2006-06-01 12:30:00,26.73,26.78,26.72,26.75,41100.0,20.5999,20.6384,20.5922,20.6153,41100.0
2006-06-01 12:40:00,26.73,26.73,26.6,26.6,27800.0,20.5999,20.5999,20.4997,20.4997,27800.0
2006-06-01 12:50:00,26.6,26.62,26.5,26.5,70500.0,20.4997,20.5151,20.4227,20.4227,70500.0
2006-06-01 13:00:00,26.51,26.59,26.5,26.57,26000.0,20.4304,20.492,20.4227,20.4766,26000.0
2006-06-01 13:10:00,26.58,26.68,26.57,26.68,25600.0,20.4843,20.5614,20.4766,20.5614,25600.0
2006-06-01 13:20:00,26.67,26.72,26.66,26.7,29800.0,20.5537,20.5922,20.546,20.5768,29800.0
2006-06-01 13:30:00,26.71,26.75,26.68,26.71,28600.0,20.5845,20.6153,20.5614,20.5845,28600.0
2006-06-01 13:40:00,26.72,26.77,26.72,26.74,39000.0,20.5922,20.6307,20.5922,20.6076,39000.0
2006-06-01 13:50:00,26.74,26.74,26.69,26.71,26000.0,20.6076,20.6076,20.5691,20.5845,26000.0
2006-06-01 14:00:00,26.71,26.72,26.6,26.61,37000.0,20.5845,20.5922,20.4997,20.5074,37000.0
2006-06-01 14:10:00,26.61,26.66,26.58,26.65,22100.0,20.5074,20.546,20.4843,20.5383,22100.0
2006-06-01 14:20:00,26.65,26.69,26.63,26.64,17100.0,20.5383,20.5691,20.5228,20.5306,17100.0
2006-06-01 14:30:00,26.64,26.69,26.62,26.62,48100.0,20.5306,20.5691,20.5151,20.5151,48100.0
2006-06-01 14:40:00,26.63,26.68,26.61,26.66,21800.0,20.5228,20.5614,20.5074,20.546,21800.0
2006-06-01 14:50:00,26.67,26.68,26.63,26.63,17900.0,20.5537,20.5614,20.5228,20.5228,17900.0
2006-06-01 15:00:00,26.63,26.7,26.63,26.64,29200.0,20.5228,20.5768,20.5228,20.5306,29200.0
2006-06-01 15:10:00,26.65,26.71,26.64,26.71,23300.0,20.5383,20.5845,20.5306,20.5845,23300.0
2006-06-01 15:20:00,26.71,26.81,26.7,26.78,30600.0,20.5845,20.6616,20.5768,20.6384,30600.0
2006-06-01 15:30:00,26.78,26.8,26.74,26.79,50800.0,20.6384,20.6539,20.6076,20.6462,50800.0
2006-06-01 15:40:00,26.79,26.85,26.79,26.83,95900.0,20.6462,20.6924,20.6462,20.677,95900.0
2006-06-01 15:50:00,26.82,26.82,26.76,26.77,164300.0,20.6693,20.6693,20.623,20.6307,164300.0
2006-06-02 09:30:00,26.98,27.18,26.9,27.07,203600.0,20.7926,20.9467,20.7309,20.8619,203600.0
2006-06-02 09:40:00,27.07,27.07,26.92,26.92,215600.0,20.8619,20.8619,20.7463,20.7463,215600.0
2006-06-02 09:50:00,26.92,26.93,26.45,26.51,145100.0,20.7463,20.754,20.3841,20.4304,145100.0
2006-06-02 10:00:00,26.51,26.68,26.45,26.68,208900.0,20.4304,20.5614,20.3841,20.5614,208900.0
2006-06-02 10:10:00,26.68,26.71,26.63,26.64,119100.0,20.5614,20.5845,20.5228,20.5306,119100.0
2006-06-02 10:20:00,26.63,26.64,26.45,26.52,132100.0,20.5228,20.5306,20.3841,20.4381,132100.0
2006-06-02 10:30:00,26.52,26.55,26.43,26.45,78100.0,20.4381,20.4612,20.3687,20.3841,78100.0
2006-06-02 10:40:00,26.45,26.53,26.44,26.49,132500.0,20.3841,20.4458,20.3764,20.415,132500.0
2006-06-02 10:50:00,26.48,26.48,26.29,26.29,75600.0,20.4072,20.4072,20.2608,20.2608,75600.0
2006-06-02 11:00:00,26.29,26.32,26.17,26.26,106700.0,20.2608,20.2839,20.1683,20.2377,106700.0
2006-06-02 11:10:00,26.28,26.29,26.21,26.22,111400.0,20.2531,20.2608,20.1992,20.2069,111400.0
2006-06-02 11:20:00,26.22,26.25,26.16,26.17,107300.0,20.2069,20.23,20.1606,20.1683,107300.0
2006-06-02 11:30:00,26.17,26.2,26.03,26.06,119300.0,20.1683,20.1915,20.0604,20.0836,119300.0
2006-06-02 11:40:00,26.07,26.11,26.03,26.1,166500.0,20.0913,20.1221,20.0604,20.1144,166500.0
2006-06-02 11:50:00,26.1,26.18,26.07,26.14,77400.0,20.1144,20.176,20.0913,20.1452,77400.0
2006-06-02 12:00:00,26.13,26.18,26.09,26.15,63200.0,20.1375,20.176,20.1067,20.1529,63200.0
2006-06-02 12:10:00,26.15,26.16,26.13,26.13,75000.0,20.1529,20.1606,20.1375,20.1375,75000.0
2006-06-02 12:20:00,26.14,26.2,26.14,26.19,54500.0,20.1452,20.1915,20.1452,20.1838,54500.0
2006-06-02 12:30:00,26.18,26.19,26.16,26.17,11900.0,20.176,20.1838,20.1606,20.1683,11900.0
2006-06-02 12:40:00,26.17,26.19,26.15,26.19,45200.0,20.1683,20.1838,20.1529,20.1838,45200.0
2006-06-02 12:50:00,26.19,26.25,26.16,26.16,44500.0,20.1838,20.23,20.1606,20.1606,44500.0
2006-06-02 13:00:00,26.17,26.2,26.14,26.16,52700.0,20.1683,20.1915,20.1452,20.1606,52700.0
2006-06-02 13:10:00,26.18,26.2,26.16,26.19,33000.0,20.176,20.1915,20.1606,20.1838,33000.0
2006-06-02 13:20:00,26.19,26.25,26.18,26.25,64500.0,20.1838,20.23,20.176,20.23,64500.0
2006-06-02 13:30:00,26.25,26.25,26.15,26.15,41800.0,20.23,20.23,20.1529,20.1529,41800.0
2006-06-02 13:40:00,26.14,26.19,26.12,26.13,46700.0,20.1452,20.1838,20.1298,20.1375,46700.0
2006-06-02 13:50:00,26.12,26.14,26.09,26.14,73000.0,20.1298,20.1452,20.1067,20.1452,73000.0
2006-06-02 14:00:00,26.14,26.15,26.1,26.13,32700.0,20.1452,20.1529,20.1144,20.1375,32700.0
2006-06-02 14:10:00,26.13,26.13,26.09,26.09,40300.0,20.1375,20.1375,20.1067,20.1067,40300.0
2006-06-02 14:20:00,26.1,26.11,26.08,26.1,43600.0,20.1144,20.1221,20.099,20.1144,43600.0
2006-06-02 14:30:00,26.1,26.23,26.09,26.23,75400.0,20.1144,20.2146,20.1067,20.2146,75400.0
2006-06-02 14:40:00,26.15,26.18,26.14,26.16,50400.0,20.1529,20.176,20.1452,20.1606,50400.0
2006-06-02 14:50:00,26.16,26.18,26.08,26.1,45100.0,20.1606,20.176,20.099,20.1144,45100.0
2006-06-02 15:00:00,26.1,26.1,26.05,26.07,135300.0,20.1144,20.1144,20.0759,20.0913,135300.0
2006-06-02 15:10:00,26.07,26.1,26.06,26.1,48300.0,20.0913,20.1144,20.0836,20.1144,48300.0
2006-06-02 15:20:00,26.09,26.1,26.05,26.09,79500.0,20.1067,20.1144,20.0759,20.1067,79500.0
2006-06-02 15:30:00,26.09,26.18,26.09,26.16,86200.0,20.1067,20.176,20.1067,20.1606,86200.0
2006-06-02 15:40:00,26.16,26.16,26.09,26.11,83100.0,20.1606,20.1606,20.1067,20.1221,83100.0
2006-06-02 15:50:00,26.11,26.15,26.1,26.13,118000.0,20.1221,20.1529,20.1144,20.1375,118000.0
2006-06-05 09:30:00,26.29,26.29,25.59,25.6,131200.0,20.2608,20.2608,19.7214,19.7291,131200.0
2006-06-05 09:40:00,25.61,25.61,25.34,25.37,256600.0,19.7368,19.7368,19.5287,19.5518,256600.0
2006-06-05 09:50:00,25.42,25.46,25.26,25.32,162000.0,19.5903,19.6212,19.467,19.5133,162000.0
2006-06-05 10:00:00,25.32,25.33,25.15,25.24,182400.0,19.5133,19.521,19.3823,19.4516,182400.0
2006-06-05 10:10:00,25.23,25.23,25.08,25.14,214600.0,19.4439,19.4439,19.3283,19.3746,214600.0
2006-06-05 10:20:00,25.13,25.21,25.11,25.16,118200.0,19.3668,19.4285,19.3514,19.39,118200.0
2006-06-05 10:30:00,25.16,25.27,25.1,25.26,139700.0,19.39,19.4747,19.3437,19.467,139700.0
2006-06-05 10:40:00,25.27,25.31,25.2,25.31,174500.0,19.4747,19.5056,19.4208,19.5056,174500.0
2006-06-05 10:50:00,25.28,25.33,25.24,25.27,120900.0,19.4824,19.521,19.4516,19.4747,120900.0
2006-06-05 11:00:00,25.27,25.3,25.26,25.26,83500.0,19.4747,19.4979,19.467,19.467,83500.0
2006-06-05 11:10:00,25.27,25.3,25.24,25.28,70900.0,19.4747,19.4979,19.4516,19.4824,70900.0
2006-06-05 11:20:00,25.28,25.29,25.22,25.23,80000.0,19.4824,19.4902,19.4362,19.4439,80000.0
2006-06-05 11:30:00,25.23,25.26,25.21,25.25,90200.0,19.4439,19.467,19.4285,19.4593,90200.0
2006-06-05 11:40:00,25.24,25.28,25.23,25.28,108500.0,19.4516,19.4824,19.4439,19.4824,108500.0
2006-06-05 11:50:00,25.27,25.28,25.22,25.22,92100.0,19.4747,19.4824,19.4362,19.4362,92100.0
2006-06-05 12:00:00,25.21,25.22,25.04,25.05,287600.0,19.4285,19.4362,19.2975,19.3052,287600.0
2006-06-05 12:10:00,25.06,25.06,24.94,24.99,223700.0,19.3129,19.3129,19.2204,19.259,223700.0
2006-06-05 12:20:00,24.99,25.0,24.92,24.94,94600.0,19.259,19.2667,19.205,19.2204,94600.0
2006-06-05 12:30:00,24.93,24.97,24.85,24.86,129200.0,19.2127,19.2435,19.1511,19.1588,129200.0
2006-06-05 12:40:00,24.85,24.92,24.85,24.88,103800.0,19.1511,19.205,19.1511,19.1742,103800.0
2006-06-05 12:50:00,24.88,24.93,24.85,24.92,90600.0,19.1742,19.2127,19.1511,19.205,90600.0
2006-06-05 13:00:00,24.93,24.94,24.89,24.91,61700.0,19.2127,19.2204,19.1819,19.1973,61700.0
2006-06-05 13:10:00,24.9,24.96,24.89,24.95,149200.0,19.1896,19.2358,19.1819,19.2281,149200.0
2006-06-05 13:20:00,24.94,24.98,24.92,24.97,99800.0,19.2204,19.2512,19.205,19.2435,99800.0
2006-06-05 13:30:00,24.96,25.01,24.96,24.98,153700.0,19.2358,19.2744,19.2358,19.2512,153700.0
2006-06-05 13:40:00,24.99,24.99,24.93,24.95,63100.0,19.259,19.259,19.2127,19.2281,63100.0
2006-06-05 13:50:00,24.95,24.98,24.85,24.86,78500.0,19.2281,19.2512,19.1511,19.1588,78500.0
2006-06-05 14:00:00,24.86,24.86,24.76,24.81,151500.0,19.1588,19.1588,19.0817,19.1202,151500.0
2006-06-05 14:10:00,24.81,24.92,24.8,24.85,157200.0,19.1202,19.205,19.1125,19.1511,157200.0
2006-06-05 14:20:00,24.85,24.85,24.76,24.81,224400.0,19.1511,19.1511,19.0817,19.1202,224400.0
2006-06-05 14:30:00,24.82,24.84,24.77,24.84,209300.0,19.1279,19.1434,19.0894,19.1434,209300.0
2006-06-05 14:40:00,24.83,24.93,24.82,24.92,161100.0,19.1356,19.2127,19.1279,19.205,161100.0
2006-06-05 14:50:00,24.93,24.99,24.9,24.97,168600.0,19.2127,19.259,19.1896,19.2435,168600.0
2006-06-05 15:00:00,24.96,24.96,24.89,24.91,121600.0,19.2358,19.2358,19.1819,19.1973,121600.0
2006-06-05 15:10:00,24.91,24.95,24.86,24.94,135400.0,19.1973,19.2281,19.1588,19.2204,135400.0
2006-06-05 15:20:00,24.95,24.96,24.89,24.9,113700.0,19.2281,19.2358,19.1819,19.1896,113700.0
2006-06-05 15:30:00,24.9,24.94,24.88,24.9,274800.0,19.1896,19.2204,19.1742,19.1896,274800.0
2006-06-05 15:40:00,24.9,24.91,24.82,24.83,213700.0,19.1896,19.1973,19.1279,19.1356,213700.0
2006-06-05 15:50:00,24.83,24.87,24.8,24.82,284300.0,19.1356,19.1665,19.1125,19.1279,284300.0
2006-06-06 09:30:00,24.4,24.4,23.59,23.86,542100.0,18.8043,18.8043,18.18,18.3881,542100.0
2006-06-06 09:40:00,23.87,24.04,23.83,23.9,386700.0,18.3958,18.5268,18.365,18.4189,386700.0
2006-06-06 09:50:00,23.89,23.93,23.73,23.73,355800.0,18.4112,18.442,18.2879,18.2879,355800.0
2006-06-06 10:00:00,23.73,23.74,23.37,23.48,450100.0,18.2879,18.2956,18.0105,18.0952,450100.0
2006-06-06 10:10:00,23.5,23.63,23.33,23.57,320600.0,18.1107,18.2108,17.9796,18.1646,320600.0
2006-06-06 10:20:00,23.57,23.65,23.5,23.54,315200.0,18.1646,18.2263,18.1107,18.1415,315200.0
2006-06-06 10:30:00,23.54,23.65,23.37,23.4,322600.0,18.1415,18.2263,18.0105,18.0336,322600.0
2006-06-06 10:40:00,23.39,23.4,23.1,23.19,399100.0,18.0259,18.0336,17.8024,17.8718,399100.0
2006-06-06 10:50:00,23.19,23.27,23.15,23.18,295800.0,17.8718,17.9334,17.8409,17.864,295800.0
2006-06-06 11:00:00,23.17,23.22,23.0,23.03,272200.0,17.8563,17.8949,17.7253,17.7484,272200.0
2006-06-06 11:10:00,23.02,23.07,22.9,23.06,288700.0,17.7407,17.7793,17.6483,17.7716,288700.0
2006-06-06 11:20:00,23.06,23.12,22.93,22.94,220000.0,17.7716,17.8178,17.6714,17.6791,220000.0
2006-06-06 11:30:00,22.94,22.97,22.79,22.86,472300.0,17.6791,17.7022,17.5635,17.6174,472300.0
2006-06-06 11:40:00,22.86,22.9,22.75,22.9,326600.0,17.6174,17.6483,17.5327,17.6483,326600.0
2006-06-06 11:50:00,22.9,23.04,22.83,22.96,244100.0,17.6483,17.7562,17.5943,17.6945,244100.0
2006-06-06 12:00:00,22.96,23.04,22.84,22.89,483300.0,17.6945,17.7562,17.602,17.6406,483300.0
2006-06-06 12:10:00,22.9,23.16,22.89,23.08,232100.0,17.6483,17.8486,17.6406,17.787,232100.0
2006-06-06 12:20:00,23.07,23.08,22.84,22.87,209500.0,17.7793,17.787,17.602,17.6251,209500.0
2006-06-06 12:30:00,22.86,22.99,22.75,22.89,378200.0,17.6174,17.7176,17.5327,17.6406,378200.0
2006-06-06 12:40:00,22.88,23.18,22.88,23.09,449000.0,17.6328,17.864,17.6328,17.7947,449000.0
2006-06-06 12:50:00,23.1,23.4,23.08,23.36,564000.0,17.8024,18.0336,17.787,18.0028,564000.0
2006-06-06 13:00:00,23.37,23.37,23.22,23.3,283000.0,18.0105,18.0105,17.8949,17.9565,283000.0
2006-06-06 13:10:00,23.3,23.33,23.24,23.25,254400.0,17.9565,17.9796,17.9103,17.918,254400.0
2006-06-06 13:20:00,23.25,23.39,23.24,23.3,225600.0,17.918,18.0259,17.9103,17.9565,225600.0
2006-06-06 13:30:00,23.31,23.35,23.25,23.29,170400.0,17.9642,17.9951,17.918,17.9488,170400.0
2006-06-06 13:40:00,23.29,23.3,23.19,23.24,149000.0,17.9488,17.9565,17.8718,17.9103,149000.0
2006-06-06 13:50:00,23.25,23.26,23.19,23.26,179900.0,17.918,17.9257,17.8718,17.9257,179900.0
2006-06-06 14:00:00,23.26,23.26,23.0,23.15,372300.0,17.9257,17.9257,17.7253,17.8409,372300.0
2006-06-06 14:10:00,23.15,23.27,23.09,23.25,196100.0,17.8409,17.9334,17.7947,17.918,196100.0
2006-06-06 14:20:00,23.25,23.28,23.19,23.25,151800.0,17.918,17.9411,17.8718,17.918,151800.0
2006-06-06 14:30:00,23.23,23.34,23.23,23.26,254500.0,17.9026,17.9874,17.9026,17.9257,254500.0
2006-06-06 14:40:00,23.25,23.25,23.08,23.11,189800.0,17.918,17.918,17.787,17.8101,189800.0
2006-06-06 14:50:00,23.11,23.15,23.03,23.04,204100.0,17.8101,17.8409,17.7484,17.7562,204100.0
2006-06-06 15:00:00,23.04,23.17,23.03,23.15,225200.0,17.7562,17.8563,17.7484,17.8409,225200.0
2006-06-06 15:10:00,23.15,23.23,23.12,23.23,272700.0,17.8409,17.9026,17.8178,17.9026,272700.0
2006-06-06 15:20:00,23.2,23.27,23.1,23.2,221100.0,17.8795,17.9334,17.8024,17.8795,221100.0
2006-06-06 15:30:00,23.19,23.27,23.16,23.22,394300.0,17.8718,17.9334,17.8486,17.8949,394300.0
2006-06-06 15:40:00,23.22,23.46,23.22,23.42,470800.0,17.8949,18.0798,17.8949,18.049,470800.0
2006-06-06 15:50:00,23.42,23.42,23.33,23.41,391900.0,18.049,18.049,17.9796,18.0413,391900.0
2006-06-07 09:30:00,23.56,23.63,23.38,23.5,236600.0,18.1569,18.2108,18.0182,18.1107,236600.0
2006-06-07 09:40:00,23.5,23.57,23.36,23.51,192000.0,18.1107,18.1646,18.0028,18.1184,192000.0
2006-06-07 09:50:00,23.51,23.7,23.48,23.7,212700.0,18.1184,18.2648,18.0952,18.2648,212700.0
2006-06-07 10:00:00,23.69,23.96,23.67,23.86,281700.0,18.2571,18.4652,18.2417,18.3881,281700.0
2006-06-07 10:10:00,23.85,24.02,23.84,24.02,184400.0,18.3804,18.5114,18.3727,18.5114,184400.0
2006-06-07 10:20:00,24.0,24.0,23.87,23.87,258100.0,18.496,18.496,18.3958,18.3958,258100.0
2006-06-07 10:30:00,23.86,23.89,23.76,23.76,192900.0,18.3881,18.4112,18.311,18.311,192900.0
2006-06-07 10:40:00,23.76,23.8,23.71,23.75,167900.0,18.311,18.3419,18.2725,18.3033,167900.0
2006-06-07 10:50:00,23.74,23.8,23.7,23.77,67700.0,18.2956,18.3419,18.2648,18.3187,67700.0
2006-06-07 11:00:00,23.77,23.8,23.73,23.77,143400.0,18.3187,18.3419,18.2879,18.3187,143400.0
2006-06-07 11:10:00,23.75,23.89,23.74,23.86,71800.0,18.3033,18.4112,18.2956,18.3881,71800.0
2006-06-07 11:20:00,23.87,23.89,23.78,23.78,46600.0,18.3958,18.4112,18.3264,18.3264,46600.0
2006-06-07 11:30:00,23.79,23.84,23.78,23.82,88100.0,18.3342,18.3727,18.3264,18.3573,88100.0
2006-06-07 11:40:00,23.82,23.86,23.8,23.81,87800.0,18.3573,18.3881,18.3419,18.3496,87800.0
2006-06-07 11:50:00,23.81,23.81,23.73,23.75,66400.0,18.3496,18.3496,18.2879,18.3033,66400.0
2006-06-07 12:00:00,23.74,23.78,23.71,23.74,100400.0,18.2956,18.3264,18.2725,18.2956,100400.0
2006-06-07 12:10:00,23.75,23.75,23.68,23.69,73100.0,18.3033,18.3033,18.2494,18.2571,73100.0
2006-06-07 12:20:00,23.7,23.75,23.69,23.75,32100.0,18.2648,18.3033,18.2571,18.3033,32100.0
2006-06-07 12:30:00,23.74,23.75,23.7,23.73,32500.0,18.2956,18.3033,18.2648,18.2879,32500.0
2006-06-07 12:40:00,23.73,23.87,23.73,23.81,44300.0,18.2879,18.3958,18.2879,18.3496,44300.0
2006-06-07 12:50:00,23.8,23.8,23.7,23.71,81500.0,18.3419,18.3419,18.2648,18.2725,81500.0
2006-06-07 13:00:00,23.72,23.76,23.67,23.7,50200.0,18.2802,18.311,18.2417,18.2648,50200.0
2006-06-07 13:10:00,23.7,23.74,23.67,23.7,34900.0,18.2648,18.2956,18.2417,18.2648,34900.0
2006-06-07 13:20:00,23.7,23.74,23.65,23.69,46200.0,18.2648,18.2956,18.2263,18.2571,46200.0
2006-06-07 13:30:00,23.69,23.71,23.59,23.59,87500.0,18.2571,18.2725,18.18,18.18,87500.0
2006-06-07 13:40:00,23.61,24.0,23.55,23.56,126200.0,18.1954,18.496,18.1492,18.1569,126200.0
2006-06-07 13:50:00,23.56,23.74,23.56,23.65,140000.0,18.1569,18.2956,18.1569,18.2263,140000.0
2006-06-07 14:00:00,23.66,23.66,23.57,23.58,156600.0,18.234,18.234,18.1646,18.1723,156600.0
2006-06-07 14:10:00,23.59,23.6,23.55,23.57,80000.0,18.18,18.1877,18.1492,18.1646,80000.0
2006-06-07 14:20:00,23.57,23.59,23.51,23.51,116600.0,18.1646,18.18,18.1184,18.1184,116600.0
2006-06-07 14:30:00,23.52,23.54,23.48,23.53,169100.0,18.1261,18.1415,18.0952,18.1338,169100.0
2006-06-07 14:40:00,23.53,23.54,23.43,23.44,59000.0,18.1338,18.1415,18.0567,18.0644,59000.0
2006-06-07 14:50:00,23.43,23.45,23.38,23.43,92900.0,18.0567,18.0721,18.0182,18.0567,92900.0
2006-06-07 15:00:00,23.43,23.49,23.36,23.36,85900.0,18.0567,18.103,18.0028,18.0028,85900.0
2006-06-07 15:10:00,23.37,23.37,23.29,23.29,136900.0,18.0105,18.0105,17.9488,17.9488,136900.0
2006-06-07 15:20:00,23.29,23.37,23.22,23.22,167700.0,17.9488,18.0105,17.8949,17.8949,167700.0
2006-06-07 15:30:00,23.21,23.32,23.08,23.31,252600.0,17.8872,17.9719,17.787,17.9642,252600.0
2006-06-07 15:40:00,23.31,23.35,23.24,23.27,118600.0,17.9642,17.9951,17.9103,17.9334,118600.0
2006-06-07 15:50:00,23.27,23.32,23.26,23.29,162900.0,17.9334,17.9719,17.9257,17.9488,162900.0
2006-06-08 09:30:00,23.24,23.24,23.0,23.1,163700.0,17.9103,17.9103,17.7253,17.8024,163700.0
2006-06-08 09:40:00,23.11,23.28,23.05,23.27,174800.0,17.8101,17.9411,17.7639,17.9334,174800.0
2006-06-08 09:50:00,23.24,23.4,23.18,23.26,235800.0,17.9103,18.0336,17.864,17.9257,235800.0
2006-06-08 10:00:00,23.26,23.29,23.19,23.21,324400.0,17.9257,17.9488,17.8718,17.8872,324400.0
2006-06-08 10:10:00,23.2,23.27,23.12,23.12,113500.0,17.8795,17.9334,17.8178,17.8178,113500.0
2006-06-08 10:20:00,23.14,23.17,23.01,23.03,143400.0,17.8332,17.8563,17.733,17.7484,143400.0
2006-06-08 10:30:00,23.04,23.17,22.93,23.02,171600.0,17.7562,17.8563,17.6714,17.7407,171600.0
2006-06-08 10:40:00,23.01,23.05,22.97,23.05,129400.0,17.733,17.7639,17.7022,17.7639,129400.0
2006-06-08 10:50:00,23.05,23.05,22.86,23.0,167700.0,17.7639,17.7639,17.6174,17.7253,167700.0
2006-06-08 11:00:00,23.0,23.11,22.96,23.08,121100.0,17.7253,17.8101,17.6945,17.787,121100.0
2006-06-08 11:10:00,23.08,23.12,22.93,22.96,112700.0,17.787,17.8178,17.6714,17.6945,112700.0
2006-06-08 11:20:00,22.95,23.02,22.88,22.97,209900.0,17.6868,17.7407,17.6328,17.7022,209900.0
2006-06-08 11:30:00,22.96,22.97,22.84,22.92,137900.0,17.6945,17.7022,17.602,17.6637,137900.0
2006-06-08 11:40:00,22.92,23.05,22.75,22.82,116400.0,17.6637,17.7639,17.5327,17.5866,116400.0
2006-06-08 11:50:00,22.83,22.83,22.61,22.63,162400.0,17.5943,17.5943,17.4248,17.4402,162400.0
2006-06-08 12:00:00,22.62,22.69,22.55,22.68,224200.0,17.4325,17.4864,17.3785,17.4787,224200.0
2006-06-08 12:10:00,22.68,22.77,22.65,22.7,198900.0,17.4787,17.5481,17.4556,17.4941,198900.0
2006-06-08 12:20:00,22.69,22.8,22.68,22.75,101500.0,17.4864,17.5712,17.4787,17.5327,101500.0
2006-06-08 12:30:00,22.75,22.82,22.73,22.82,82700.0,17.5327,17.5866,17.5172,17.5866,82700.0
2006-06-08 12:40:00,22.82,22.88,22.77,22.88,66900.0,17.5866,17.6328,17.5481,17.6328,66900.0
2006-06-08 12:50:00,22.88,23.04,22.88,23.02,120100.0,17.6328,17.7562,17.6328,17.7407,120100.0
2006-06-08 13:00:00,23.02,23.04,23.0,23.0,169700.0,17.7407,17.7562,17.7253,17.7253,169700.0
2006-06-08 13:10:00,23.0,23.04,22.95,22.96,83900.0,17.7253,17.7562,17.6868,17.6945,83900.0
2006-06-08 13:20:00,22.95,22.99,22.95,22.99,104300.0,17.6868,17.7176,17.6868,17.7176,104300.0
2006-06-08 13:30:00,22.99,23.11,22.98,23.1,106600.0,17.7176,17.8101,17.7099,17.8024,106600.0
2006-06-08 13:40:00,23.1,23.16,23.08,23.1,296600.0,17.8024,17.8486,17.787,17.8024,296600.0
2006-06-08 13:50:00,23.11,23.27,23.09,23.27,89100.0,17.8101,17.9334,17.7947,17.9334,89100.0
2006-06-08 14:00:00,23.27,23.32,23.22,23.24,153400.0,17.9334,17.9719,17.8949,17.9103,153400.0
2006-06-08 14:10:00,23.24,23.34,23.21,23.33,92000.0,17.9103,17.9874,17.8872,17.9796,92000.0
2006-06-08 14:20:00,23.34,23.38,23.3,23.31,114200.0,17.9874,18.0182,17.9565,17.9642,114200.0
2006-06-08 14:30:00,23.31,23.44,23.26,23.43,90200.0,17.9642,18.0644,17.9257,18.0567,90200.0
2006-06-08 14:40:00,23.42,23.45,23.24,23.24,196200.0,18.049,18.0721,17.9103,17.9103,196200.0
2006-06-08 14:50:00,23.22,23.28,23.21,23.25,65600.0,17.8949,17.9411,17.8872,17.918,65600.0
2006-06-08 15:00:00,23.25,23.42,23.25,23.42,85200.0,17.918,18.049,17.918,18.049,85200.0
2006-06-08 15:10:00,23.41,23.58,23.41,23.43,126000.0,18.0413,18.1723,18.0413,18.0567,126000.0
2006-06-08 15:20:00,23.44,23.44,23.31,23.36,114700.0,18.0644,18.0644,17.9642,18.0028,114700.0
2006-06-08 15:30:00,23.35,23.53,23.35,23.49,140800.0,17.9951,18.1338,17.9951,18.103,140800.0
2006-06-08 15:40:00,23.5,23.54,23.42,23.54,121100.0,18.1107,18.1415,18.049,18.1415,121100.0
2006-06-08 15:50:00,23.54,23.55,23.44,23.44,171800.0,18.1415,18.1492,18.0644,18.0644,171800.0
2006-06-09 09:30:00,23.52,23.58,23.41,23.51,134000.0,18.1261,18.1723,18.0413,18.1184,134000.0
2006-06-09 09:40:00,23.51,23.6,23.35,23.43,234000.0,18.1184,18.1877,17.9951,18.0567,234000.0
2006-06-09 09:50:00,23.43,23.55,23.35,23.52,194800.0,18.0567,18.1492,17.9951,18.1261,194800.0
2006-06-09 10:00:00,23.52,23.65,23.42,23.48,157800.0,18.1261,18.2263,18.049,18.0952,157800.0
2006-06-09 10:10:00,23.48,23.56,23.42,23.51,63700.0,18.0952,18.1569,18.049,18.1184,63700.0
2006-06-09 10:20:00,23.53,23.72,23.52,23.72,149200.0,18.1338,18.2802,18.1261,18.2802,149200.0
2006-06-09 10:30:00,23.72,23.91,23.72,23.85,228700.0,18.2802,18.4266,18.2802,18.3804,228700.0
2006-06-09 10:40:00,23.85,23.91,23.74,23.75,111000.0,18.3804,18.4266,18.2956,18.3033,111000.0
2006-06-09 10:50:00,23.75,23.76,23.64,23.71,218800.0,18.3033,18.311,18.2186,18.2725,218800.0
2006-06-09 11:00:00,23.7,23.75,23.69,23.72,71600.0,18.2648,18.3033,18.2571,18.2802,71600.0
2006-06-09 11:10:00,23.72,23.75,23.6,23.75,53500.0,18.2802,18.3033,18.1877,18.3033,53500.0
2006-06-09 11:20:00,23.75,23.96,23.75,23.85,154600.0,18.3033,18.4652,18.3033,18.3804,154600.0
2006-06-09 11:30:00,23.85,23.88,23.73,23.74,56800.0,18.3804,18.4035,18.2879,18.2956,56800.0
2006-06-09 11:40:00,23.74,23.74,23.54,23.58,60000.0,18.2956,18.2956,18.1415,18.1723,60000.0
2006-06-09 11:50:00,23.58,23.6,23.48,23.52,91600.0,18.1723,18.1877,18.0952,18.1261,91600.0
2006-06-09 12:00:00,23.52,23.62,23.5,23.62,40300.0,18.1261,18.2031,18.1107,18.2031,40300.0
2006-06-09 12:10:00,23.6,23.64,23.56,23.64,50200.0,18.1877,18.2186,18.1569,18.2186,50200.0
2006-06-09 12:20:00,23.64,23.71,23.63,23.64,233900.0,18.2186,18.2725,18.2108,18.2186,233900.0
2006-06-09 12:30:00,23.65,23.73,23.65,23.71,40100.0,18.2263,18.2879,18.2263,18.2725,40100.0
2006-06-09 12:40:00,23.72,23.74,23.67,23.69,52000.0,18.2802,18.2956,18.2417,18.2571,52000.0
2006-06-09 12:50:00,23.69,23.69,23.61,23.61,33600.0,18.2571,18.2571,18.1954,18.1954,33600.0
2006-06-09 13:00:00,23.6,23.6,23.48,23.51,74300.0,18.1877,18.1877,18.0952,18.1184,74300.0
2006-06-09 13:10:00,23.51,23.54,23.46,23.5,60600.0,18.1184,18.1415,18.0798,18.1107,60600.0
2006-06-09 13:20:00,23.5,23.54,23.45,23.47,108800.0,18.1107,18.1415,18.0721,18.0875,108800.0
2006-06-09 13:30:00,23.47,23.59,23.45,23.59,61900.0,18.0875,18.18,18.0721,18.18,61900.0
2006-06-09 13:40:00,23.58,23.65,23.52,23.64,60800.0,18.1723,18.2263,18.1261,18.2186,60800.0
2006-06-09 13:50:00,23.64,23.8,23.64,23.73,492800.0,18.2186,18.3419,18.2186,18.2879,492800.0
2006-06-09 14:00:00,23.73,23.76,23.69,23.69,186000.0,18.2879,18.311,18.2571,18.2571,186000.0
2006-06-09 14:10:00,23.7,23.76,23.7,23.71,102300.0,18.2648,18.311,18.2648,18.2725,102300.0
2006-06-09 14:20:00,23.7,23.82,23.7,23.81,42600.0,18.2648,18.3573,18.2648,18.3496,42600.0
2006-06-09 14:30:00,23.81,23.87,23.8,23.87,121200.0,18.3496,18.3958,18.3419,18.3958,121200.0
2006-06-09 14:40:00,23.88,23.9,23.85,23.87,54400.0,18.4035,18.4189,18.3804,18.3958,54400.0
2006-06-09 14:50:00,23.87,23.98,23.86,23.94,153900.0,18.3958,18.4806,18.3881,18.4498,153900.0
2006-06-09 15:00:00,23.94,23.99,23.92,23.98,196000.0,18.4498,18.4883,18.4343,18.4806,196000.0
2006-06-09 15:10:00,24.0,24.04,23.98,24.02,282900.0,18.496,18.5268,18.4806,18.5114,282900.0
2006-06-09 15:20:00,24.01,24.02,23.85,23.88,218100.0,18.5037,18.5114,18.3804,18.4035,218100.0
2006-06-09 15:30:00,23.88,23.96,23.87,23.96,73400.0,18.4035,18.4652,18.3958,18.4652,73400.0
2006-06-09 15:40:00,23.96,23.97,23.88,23.96,149200.0,18.4652,18.4729,18.4035,18.4652,149200.0
2006-06-09 15:50:00,23.95,23.96,23.86,23.86,362400.0,18.4575,18.4652,18.3881,18.3881,362400.0
2006-06-12 09:30:00,23.87,23.87,23.6,23.68,163100.0,18.3958,18.3958,18.1877,18.2494,163100.0
2006-06-12 09:40:00,23.67,23.67,23.5,23.58,189400.0,18.2417,18.2417,18.1107,18.1723,189400.0
2006-06-12 09:50:00,23.58,23.87,23.48,23.8,160100.0,18.1723,18.3958,18.0952,18.3419,160100.0
2006-06-12 10:00:00,23.86,23.98,23.79,23.9,266300.0,18.3881,18.4806,18.3342,18.4189,266300.0
2006-06-12 10:10:00,23.9,23.9,23.64,23.64,313200.0,18.4189,18.4189,18.2186,18.2186,313200.0
2006-06-12 10:20:00,23.67,23.8,23.63,23.76,103000.0,18.2417,18.3419,18.2108,18.311,103000.0
2006-06-12 10:30:00,23.76,23.83,23.75,23.76,84600.0,18.311,18.365,18.3033,18.311,84600.0
2006-06-12 10:40:00,23.77,23.88,23.77,23.83,192300.0,18.3187,18.4035,18.3187,18.365,192300.0
2006-06-12 10:50:00,23.84,23.84,23.76,23.78,151000.0,18.3727,18.3727,18.311,18.3264,151000.0
2006-06-12 11:00:00,23.76,23.84,23.7,23.84,143100.0,18.311,18.3727,18.2648,18.3727,143100.0
2006-06-12 11:10:00,23.85,23.85,23.67,23.8,126300.0,18.3804,18.3804,18.2417,18.3419,126300.0
2006-06-12 11:20:00,23.79,23.85,23.74,23.76,127800.0,18.3342,18.3804,18.2956,18.311,127800.0
2006-06-12 11:30:00,23.77,23.82,23.73,23.77,91200.0,18.3187,18.3573,18.2879,18.3187,91200.0
2006-06-12 11:40:00,23.77,23.83,23.76,23.82,70200.0,18.3187,18.365,18.311,18.3573,70200.0
2006-06-12 11:50:00,23.8,23.88,23.8,23.88,101500.0,18.3419,18.4035,18.3419,18.4035,101500.0
2006-06-12 12:00:00,23.88,23.88,23.76,23.77,33200.0,18.4035,18.4035,18.311,18.3187,33200.0
2006-06-12 12:10:00,23.77,23.8,23.75,23.76,30200.0,18.3187,18.3419,18.3033,18.311,30200.0
2006-06-12 12:20:00,23.75,23.8,23.72,23.8,125500.0,18.3033,18.3419,18.2802,18.3419,125500.0
2006-06-12 12:30:00,23.78,23.79,23.75,23.75,46400.0,18.3264,18.3342,18.3033,18.3033,46400.0
2006-06-12 12:40:00,23.75,23.75,23.68,23.72,96500.0,18.3033,18.3033,18.2494,18.2802,96500.0
2006-06-12 12:50:00,23.72,23.75,23.68,23.69,100300.0,18.2802,18.3033,18.2494,18.2571,100300.0
2006-06-12 13:00:00,23.69,23.71,23.6,23.7,124600.0,18.2571,18.2725,18.1877,18.2648,124600.0
2006-06-12 13:10:00,23.69,23.7,23.63,23.67,133200.0,18.2571,18.2648,18.2108,18.2417,133200.0
2006-06-12 13:20:00,23.67,23.69,23.58,23.6,209800.0,18.2417,18.2571,18.1723,18.1877,209800.0
2006-06-12 13:30:00,23.62,23.64,23.55,23.59,59300.0,18.2031,18.2186,18.1492,18.18,59300.0
2006-06-12 13:40:00,23.6,23.62,23.56,23.59,101700.0,18.1877,18.2031,18.1569,18.18,101700.0
2006-06-12 13:50:00,23.59,23.59,23.54,23.56,74900.0,18.18,18.18,18.1415,18.1569,74900.0
2006-06-12 14:00:00,23.56,23.59,23.51,23.58,125300.0,18.1569,18.18,18.1184,18.1723,125300.0
2006-06-12 14:10:00,23.58,23.59,23.53,23.54,87300.0,18.1723,18.18,18.1338,18.1415,87300.0
2006-06-12 14:20:00,23.55,23.55,23.45,23.49,137900.0,18.1492,18.1492,18.0721,18.103,137900.0
2006-06-12 14:30:00,23.49,23.55,23.49,23.53,135600.0,18.103,18.1492,18.103,18.1338,135600.0
2006-06-12 14:40:00,23.53,23.54,23.41,23.51,57800.0,18.1338,18.1415,18.0413,18.1184,57800.0
2006-06-12 14:50:00,23.51,23.53,23.47,23.5,70400.0,18.1184,18.1338,18.0875,18.1107,70400.0
2006-06-12 15:00:00,23.5,23.5,23.45,23.46,73300.0,18.1107,18.1107,18.0721,18.0798,73300.0
2006-06-12 15:10:00,23.46,23.5,23.4,23.43,273400.0,18.0798,18.1107,18.0336,18.0567,273400.0
2006-06-12 15:20:00,23.43,23.44,23.34,23.37,167300.0,18.0567,18.0644,17.9874,18.0105,167300.0
2006-06-12 15:30:00,23.38,23.39,23.27,23.31,180700.0,18.0182,18.0259,17.9334,17.9642,180700.0
2006-06-12 15:40:00,23.31,23.39,23.3,23.37,173400.0,17.9642,18.0259,17.9565,18.0105,173400.0
2006-06-12 15:50:00,23.35,23.41,23.33,23.4,358200.0,17.9951,18.0413,17.9796,18.0336,358200.0
2006-06-13 09:30:00,23.2,23.41,23.05,23.4,209300.0,17.8795,18.0413,17.7639,18.0336,209300.0
2006-06-13 09:40:00,23.38,23.84,23.38,23.59,418100.0,18.0182,18.3727,18.0182,18.18,418100.0
2006-06-13 09:50:00,23.59,23.83,23.58,23.8,218200.0,18.18,18.365,18.1723,18.3419,218200.0
2006-06-13 10:00:00,23.79,23.83,23.66,23.71,205500.0,18.3342,18.365,18.234,18.2725,205500.0
2006-06-13 10:10:00,23.71,23.72,23.35,23.35,118800.0,18.2725,18.2802,17.9951,17.9951,118800.0
2006-06-13 10:20:00,23.35,23.5,23.22,23.5,273200.0,17.9951,18.1107,17.8949,18.1107,273200.0
2006-06-13 10:30:00,23.5,23.51,23.39,23.41,211900.0,18.1107,18.1184,18.0259,18.0413,211900.0
2006-06-13 10:40:00,23.4,23.44,23.3,23.3,162800.0,18.0336,18.0644,17.9565,17.9565,162800.0
2006-06-13 10:50:00,23.31,23.46,23.3,23.45,222200.0,17.9642,18.0798,17.9565,18.0721,222200.0
2006-06-13 11:00:00,23.45,23.45,23.3,23.31,117400.0,18.0721,18.0721,17.9565,17.9642,117400.0
2006-06-13 11:10:00,23.32,23.38,23.3,23.35,232700.0,17.9719,18.0182,17.9565,17.9951,232700.0
2006-06-13 11:20:00,23.35,23.47,23.33,23.46,114000.0,17.9951,18.0875,17.9796,18.0798,114000.0
2006-06-13 11:30:00,23.45,23.49,23.4,23.44,51300.0,18.0721,18.103,18.0336,18.0644,51300.0
2006-06-13 11:40:00,23.43,23.53,23.4,23.51,92400.0,18.0567,18.1338,18.0336,18.1184,92400.0
2006-06-13 11:50:00,23.5,23.6,23.46,23.59,59500.0,18.1107,18.1877,18.0798,18.18,59500.0
2006-06-13 12:00:00,23.59,23.67,23.56,23.64,62600.0,18.18,18.2417,18.1569,18.2186,62600.0
2006-06-13 12:10:00,23.65,23.69,23.54,23.62,44600.0,18.2263,18.2571,18.1415,18.2031,44600.0
2006-06-13 12:20:00,23.63,23.63,23.49,23.49,38600.0,18.2108,18.2108,18.103,18.103,38600.0
2006-06-13 12:30:00,23.47,23.54,23.47,23.5,33200.0,18.0875,18.1415,18.0875,18.1107,33200.0
2006-06-13 12:40:00,23.5,23.6,23.49,23.58,37000.0,18.1107,18.1877,18.103,18.1723,37000.0
2006-06-13 12:50:00,23.56,23.56,23.44,23.44,25900.0,18.1569,18.1569,18.0644,18.0644,25900.0
2006-06-13 13:00:00,23.44,23.46,23.39,23.45,108300.0,18.0644,18.0798,18.0259,18.0721,108300.0
2006-06-13 13:10:00,23.45,23.47,23.4,23.46,76300.0,18.0721,18.0875,18.0336,18.0798,76300.0
2006-06-13 13:20:00,23.47,23.48,23.45,23.45,68300.0,18.0875,18.0952,18.0721,18.0721,68300.0
2006-06-13 13:30:00,23.46,23.46,23.4,23.41,87100.0,18.0798,18.0798,18.0336,18.0413,87100.0
2006-06-13 13:40:00,23.41,23.63,23.4,23.59,156300.0,18.0413,18.2108,18.0336,18.18,156300.0
2006-06-13 13:50:00,23.59,23.59,23.45,23.5,58800.0,18.18,18.18,18.0721,18.1107,58800.0
2006-06-13 14:00:00,23.5,23.5,23.42,23.47,88600.0,18.1107,18.1107,18.049,18.0875,88600.0
2006-06-13 14:10:00,23.48,23.49,23.35,23.45,136600.0,18.0952,18.103,17.9951,18.0721,136600.0
2006-06-13 14:20:00,23.45,23.53,23.4,23.5,130600.0,18.0721,18.1338,18.0336,18.1107,130600.0
2006-06-13 14:30:00,23.51,23.53,23.4,23.41,144200.0,18.1184,18.1338,18.0336,18.0413,144200.0
2006-06-13 14:40:00,23.4,23.44,23.35,23.39,203200.0,18.0336,18.0644,17.9951,18.0259,203200.0
2006-06-13 14:50:00,23.39,23.49,23.39,23.48,219900.0,18.0259,18.103,18.0259,18.0952,219900.0
2006-06-13 15:00:00,23.48,23.53,23.44,23.51,230600.0,18.0952,18.1338,18.0644,18.1184,230600.0
2006-06-13 15:10:00,23.51,23.65,23.51,23.65,241700.0,18.1184,18.2263,18.1184,18.2263,241700.0
2006-06-13 15:20:00,23.64,23.65,23.54,23.58,221600.0,18.2186,18.2263,18.1415,18.1723,221600.0
2006-06-13 15:30:00,23.58,23.67,23.56,23.65,205000.0,18.1723,18.2417,18.1569,18.2263,205000.0
2006-06-13 15:40:00,23.65,23.66,23.53,23.55,271100.0,18.2263,18.234,18.1338,18.1492,271100.0
2006-06-13 15:50:00,23.55,23.64,23.42,23.45,270600.0,18.1492,18.2186,18.049,18.0721,270600.0
2006-06-14 09:30:00,23.42,23.72,23.42,23.48,193400.0,18.049,18.2802,18.049,18.0952,193400.0
2006-06-14 09:40:00,23.46,23.47,23.33,23.39,367900.0,18.0798,18.0875,17.9796,18.0259,367900.0
2006-06-14 09:50:00,23.38,23.8,23.38,23.75,284900.0,18.0182,18.3419,18.0182,18.3033,284900.0
2006-06-14 10:00:00,23.75,23.85,23.6,23.82,441200.0,18.3033,18.3804,18.1877,18.3573,441200.0
2006-06-14 10:10:00,23.83,23.87,23.68,23.81,161900.0,18.365,18.3958,18.2494,18.3496,161900.0
2006-06-14 10:20:00,23.78,23.79,23.52,23.54,118400.0,18.3264,18.3342,18.1261,18.1415,118400.0
2006-06-14 10:30:00,23.54,23.63,23.52,23.56,197100.0,18.1415,18.2108,18.1261,18.1569,197100.0
2006-06-14 10:40:00,23.58,23.62,23.46,23.61,108200.0,18.1723,18.2031,18.0798,18.1954,108200.0
2006-06-14 10:50:00,23.6,23.66,23.54,23.55,70500.0,18.1877,18.234,18.1415,18.1492,70500.0
2006-06-14 11:00:00,23.55,23.59,23.47,23.57,121700.0,18.1492,18.18,18.0875,18.1646,121700.0
2006-06-14 11:10:00,23.57,23.66,23.54,23.55,91800.0,18.1646,18.234,18.1415,18.1492,91800.0
2006-06-14 11:20:00,23.55,23.65,23.51,23.59,110900.0,18.1492,18.2263,18.1184,18.18,110900.0
2006-06-14 11:30:00,23.59,23.64,23.57,23.61,86000.0,18.18,18.2186,18.1646,18.1954,86000.0
2006-06-14 11:40:00,23.61,23.67,23.6,23.65,58000.0,18.1954,18.2417,18.1877,18.2263,58000.0
2006-06-14 11:50:00,23.65,23.65,23.55,23.58,127100.0,18.2263,18.2263,18.1492,18.1723,127100.0
2006-06-14 12:00:00,23.59,23.65,23.55,23.64,149800.0,18.18,18.2263,18.1492,18.2186,149800.0
2006-06-14 12:10:00,23.63,23.63,23.55,23.57,58400.0,18.2108,18.2108,18.1492,18.1646,58400.0
2006-06-14 12:20:00,23.56,23.64,23.55,23.56,82400.0,18.1569,18.2186,18.1492,18.1569,82400.0
2006-06-14 12:30:00,23.57,23.58,23.55,23.55,30600.0,18.1646,18.1723,18.1492,18.1492,30600.0
2006-06-14 12:40:00,23.55,23.62,23.55,23.55,74800.0,18.1492,18.2031,18.1492,18.1492,74800.0
2006-06-14 12:50:00,23.55,23.62,23.55,23.58,52200.0,18.1492,18.2031,18.1492,18.1723,52200.0
2006-06-14 13:00:00,23.59,23.61,23.53,23.6,117100.0,18.18,18.1954,18.1338,18.1877,117100.0
2006-06-14 13:10:00,23.59,23.62,23.52,23.56,129500.0,18.18,18.2031,18.1261,18.1569,129500.0
2006-06-14 13:20:00,23.55,23.62,23.51,23.62,304100.0,18.1492,18.2031,18.1184,18.2031,304100.0
2006-06-14 13:30:00,23.6,23.61,23.49,23.58,216400.0,18.1877,18.1954,18.103,18.1723,216400.0
2006-06-14 13:40:00,23.58,23.61,23.49,23.56,136600.0,18.1723,18.1954,18.103,18.1569,136600.0
2006-06-14 13:50:00,23.54,23.6,23.5,23.6,64200.0,18.1415,18.1877,18.1107,18.1877,64200.0
2006-06-14 14:00:00,23.6,23.67,23.5,23.67,165700.0,18.1877,18.2417,18.1107,18.2417,165700.0
2006-06-14 14:10:00,23.67,23.7,23.49,23.55,57500.0,18.2417,18.2648,18.103,18.1492,57500.0
2006-06-14 14:20:00,23.54,23.6,23.49,23.52,53000.0,18.1415,18.1877,18.103,18.1261,53000.0
2006-06-14 14:30:00,23.53,23.58,23.49,23.55,98900.0,18.1338,18.1723,18.103,18.1492,98900.0
2006-06-14 14:40:00,23.56,23.57,23.45,23.5,134100.0,18.1569,18.1646,18.0721,18.1107,134100.0
2006-06-14 14:50:00,23.5,23.56,23.45,23.51,43300.0,18.1107,18.1569,18.0721,18.1184,43300.0
2006-06-14 15:00:00,23.52,23.59,23.47,23.54,56900.0,18.1261,18.18,18.0875,18.1415,56900.0
2006-06-14 15:10:00,23.52,23.59,23.5,23.56,69800.0,18.1261,18.18,18.1107,18.1569,69800.0
2006-06-14 15:20:00,23.56,23.59,23.49,23.54,66100.0,18.1569,18.18,18.103,18.1415,66100.0
2006-06-14 15:30:00,23.54,23.65,23.53,23.62,55300.0,18.1415,18.2263,18.1338,18.2031,55300.0
2006-06-14 15:40:00,23.62,23.65,23.53,23.61,72500.0,18.2031,18.2263,18.1338,18.1954,72500.0
2006-06-14 15:50:00,23.61,23.73,23.61,23.68,100400.0,18.1954,18.2879,18.1954,18.2494,100400.0
2006-06-15 09:30:00,23.51,24.24,23.51,24.18,325700.0,18.1184,18.681,18.1184,18.6347,325700.0
2006-06-15 09:40:00,24.18,24.19,23.95,24.18,286300.0,18.6347,18.6424,18.4575,18.6347,286300.0
2006-06-15 09:50:00,24.19,24.86,24.15,24.5,327500.0,18.6424,19.1588,18.6116,18.8813,327500.0
2006-06-15 10:00:00,24.5,24.64,24.41,24.52,338200.0,18.8813,18.9892,18.812,18.8967,338200.0
2006-06-15 10:10:00,24.52,24.53,24.33,24.37,183200.0,18.8967,18.9044,18.7503,18.7811,183200.0
2006-06-15 10:20:00,24.35,24.4,24.3,24.32,50900.0,18.7657,18.8043,18.7272,18.7426,50900.0
2006-06-15 10:30:00,24.32,24.34,24.29,24.3,50100.0,18.7426,18.758,18.7195,18.7272,50100.0
2006-06-15 10:40:00,24.3,24.35,24.21,24.25,102600.0,18.7272,18.7657,18.6578,18.6887,102600.0
2006-06-15 10:50:00,24.25,24.34,24.22,24.25,72500.0,18.6887,18.758,18.6655,18.6887,72500.0
2006-06-15 11:00:00,24.25,24.35,24.25,24.31,47500.0,18.6887,18.7657,18.6887,18.7349,47500.0
2006-06-15 11:10:00,24.3,24.41,24.3,24.37,197300.0,18.7272,18.812,18.7272,18.7811,197300.0
2006-06-15 11:20:00,24.38,24.42,24.29,24.34,52200.0,18.7888,18.8197,18.7195,18.758,52200.0
2006-06-15 11:30:00,24.35,24.36,24.26,24.27,56500.0,18.7657,18.7734,18.6964,18.7041,56500.0
2006-06-15 11:40:00,24.27,24.34,24.22,24.34,91700.0,18.7041,18.758,18.6655,18.758,91700.0
2006-06-15 11:50:00,24.34,24.49,24.34,24.49,59600.0,18.758,18.8736,18.758,18.8736,59600.0
2006-06-15 12:00:00,24.48,24.51,24.41,24.47,41200.0,18.8659,18.889,18.812,18.8582,41200.0
2006-06-15 12:10:00,24.48,24.49,24.36,24.39,28400.0,18.8659,18.8736,18.7734,18.7966,28400.0
2006-06-15 12:20:00,24.4,24.43,24.36,24.43,43800.0,18.8043,18.8274,18.7734,18.8274,43800.0
2006-06-15 12:30:00,24.42,24.43,24.4,24.4,35500.0,18.8197,18.8274,18.8043,18.8043,35500.0
2006-06-15 12:40:00,24.41,24.41,24.38,24.41,46600.0,18.812,18.812,18.7888,18.812,46600.0
2006-06-15 12:50:00,24.41,24.41,24.36,24.37,18400.0,18.812,18.812,18.7734,18.7811,18400.0
2006-06-15 13:00:00,24.37,24.43,24.35,24.43,51600.0,18.7811,18.8274,18.7657,18.8274,51600.0
2006-06-15 13:10:00,24.43,24.44,24.41,24.44,21500.0,18.8274,18.8351,18.812,18.8351,21500.0
2006-06-15 13:20:00,24.43,24.44,24.4,24.4,38700.0,18.8274,18.8351,18.8043,18.8043,38700.0
2006-06-15 13:30:00,24.39,24.4,24.36,24.38,71300.0,18.7966,18.8043,18.7734,18.7888,71300.0
2006-06-15 13:40:00,24.38,24.45,24.35,24.45,75900.0,18.7888,18.8428,18.7657,18.8428,75900.0
2006-06-15 13:50:00,24.45,24.47,24.42,24.45,58300.0,18.8428,18.8582,18.8197,18.8428,58300.0
2006-06-15 14:00:00,24.46,24.52,24.42,24.45,67800.0,18.8505,18.8967,18.8197,18.8428,67800.0
2006-06-15 14:10:00,24.45,24.57,24.42,24.57,55300.0,18.8428,18.9353,18.8197,18.9353,55300.0
2006-06-15 14:20:00,24.57,24.63,24.56,24.59,79500.0,18.9353,18.9815,18.9276,18.9507,79500.0
2006-06-15 14:30:00,24.59,24.75,24.59,24.74,78100.0,18.9507,19.074,18.9507,19.0663,78100.0
2006-06-15 14:40:00,24.75,24.78,24.6,24.65,74900.0,19.074,19.0971,18.9584,18.9969,74900.0
2006-06-15 14:50:00,24.66,24.74,24.65,24.68,48700.0,19.0046,19.0663,18.9969,19.02,48700.0
2006-06-15 15:00:00,24.68,24.77,24.68,24.75,74700.0,19.02,19.0894,19.02,19.074,74700.0
2006-06-15 15:10:00,24.75,24.85,24.71,24.83,105500.0,19.074,19.1511,19.0432,19.1356,105500.0
2006-06-15 15:20:00,24.83,24.93,24.83,24.89,94900.0,19.1356,19.2127,19.1356,19.1819,94900.0
2006-06-15 15:30:00,24.91,25.0,24.9,24.99,108400.0,19.1973,19.2667,19.1896,19.259,108400.0
2006-06-15 15:40:00,24.98,25.02,24.96,24.96,152500.0,19.2512,19.2821,19.2358,19.2358,152500.0
2006-06-15 15:50:00,24.96,24.96,24.66,24.84,282700.0,19.2358,19.2358,19.0046,19.1434,282700.0
2006-06-16 09:30:00,24.89,25.13,24.73,24.78,537700.0,19.1819,19.3668,19.0586,19.0971,537700.0
2006-06-16 09:40:00,24.78,24.94,24.73,24.75,324300.0,19.0971,19.2204,19.0586,19.074,324300.0
2006-06-16 09:50:00,24.75,25.05,24.75,25.02,220600.0,19.074,19.3052,19.074,19.2821,220600.0
2006-06-16 10:00:00,25.0,25.0,24.92,24.92,457100.0,19.2667,19.2667,19.205,19.205,457100.0
2006-06-16 10:10:00,24.91,24.93,24.76,24.76,282300.0,19.1973,19.2127,19.0817,19.0817,282300.0
2006-06-16 10:20:00,24.75,24.75,24.37,24.42,324100.0,19.074,19.074,18.7811,18.8197,324100.0
2006-06-16 10:30:00,24.4,24.52,24.37,24.5,125700.0,18.8043,18.8967,18.7811,18.8813,125700.0
2006-06-16 10:40:00,24.5,24.51,24.38,24.41,99000.0,18.8813,18.889,18.7888,18.812,99000.0
2006-06-16 10:50:00,24.41,24.57,24.4,24.5,96600.0,18.812,18.9353,18.8043,18.8813,96600.0
2006-06-16 11:00:00,24.5,24.64,24.49,24.61,99100.0,18.8813,18.9892,18.8736,18.9661,99100.0
2006-06-16 11:10:00,24.62,24.66,24.53,24.58,59300.0,18.9738,19.0046,18.9044,18.943,59300.0
2006-06-16 11:20:00,24.57,24.59,24.54,24.59,76300.0,18.9353,18.9507,18.9122,18.9507,76300.0
2006-06-16 11:30:00,24.58,24.67,24.55,24.65,56900.0,18.943,19.0123,18.9199,18.9969,56900.0
2006-06-16 11:40:00,24.64,24.68,24.61,24.63,34300.0,18.9892,19.02,18.9661,18.9815,34300.0
2006-06-16 11:50:00,24.64,24.67,24.6,24.66,31600.0,18.9892,19.0123,18.9584,19.0046,31600.0
2006-06-16 12:00:00,24.66,24.66,24.61,24.64,40500.0,19.0046,19.0046,18.9661,18.9892,40500.0
2006-06-16 12:10:00,24.64,24.72,24.63,24.66,139200.0,18.9892,19.0509,18.9815,19.0046,139200.0
2006-06-16 12:20:00,24.65,24.67,24.62,24.65,60600.0,18.9969,19.0123,18.9738,18.9969,60600.0
2006-06-16 12:30:00,24.65,24.66,24.56,24.58,57300.0,18.9969,19.0046,18.9276,18.943,57300.0
2006-06-16 12:40:00,24.58,24.63,24.53,24.54,23800.0,18.943,18.9815,18.9044,18.9122,23800.0
2006-06-16 12:50:00,24.54,24.59,24.52,24.54,33200.0,18.9122,18.9507,18.8967,18.9122,33200.0
2006-06-16 13:00:00,24.54,24.55,24.52,24.52,121600.0,18.9122,18.9199,18.8967,18.8967,121600.0
2006-06-16 13:10:00,24.52,24.53,24.5,24.5,14500.0,18.8967,18.9044,18.8813,18.8813,14500.0
2006-06-16 13:20:00,24.51,24.58,24.5,24.56,55800.0,18.889,18.943,18.8813,18.9276,55800.0
2006-06-16 13:30:00,24.56,24.59,24.49,24.49,48300.0,18.9276,18.9507,18.8736,18.8736,48300.0
2006-06-16 13:40:00,24.5,24.5,24.42,24.46,34500.0,18.8813,18.8813,18.8197,18.8505,34500.0
2006-06-16 13:50:00,24.47,24.49,24.44,24.46,31500.0,18.8582,18.8736,18.8351,18.8505,31500.0
2006-06-16 14:00:00,24.45,24.48,24.42,24.47,40300.0,18.8428,18.8659,18.8197,18.8582,40300.0
2006-06-16 14:10:00,24.47,24.47,24.42,24.43,51100.0,18.8582,18.8582,18.8197,18.8274,51100.0
2006-06-16 14:20:00,24.43,24.44,24.39,24.4,38500.0,18.8274,18.8351,18.7966,18.8043,38500.0
2006-06-16 14:30:00,24.4,24.5,24.39,24.47,81700.0,18.8043,18.8813,18.7966,18.8582,81700.0
2006-06-16 14:40:00,24.48,24.5,24.44,24.5,33700.0,18.8659,18.8813,18.8351,18.8813,33700.0
2006-06-16 14:50:00,24.49,24.51,24.46,24.51,33500.0,18.8736,18.889,18.8505,18.889,33500.0
2006-06-16 15:00:00,24.51,24.6,24.51,24.57,98600.0,18.889,18.9584,18.889,18.9353,98600.0
2006-06-16 15:10:00,24.58,25.7,24.58,24.67,121900.0,18.943,19.8061,18.943,19.0123,121900.0
2006-06-16 15:20:00,24.67,24.69,24.62,24.68,48700.0,19.0123,19.0278,18.9738,19.02,48700.0
2006-06-16 15:30:00,24.68,24.79,24.65,24.65,139700.0,19.02,19.1048,18.9969,18.9969,139700.0
2006-06-16 15:40:00,24.64,24.7,24.64,24.66,98400.0,18.9892,19.0355,18.9892,19.0046,98400.0
2006-06-16 15:50:00,24.63,24.68,24.62,24.65,156500.0,18.9815,19.02,18.9738,18.9969,156500.0
2006-06-19 09:30:00,24.7,24.95,24.59,24.86,118000.0,19.0355,19.2281,18.9507,19.1588,118000.0
2006-06-19 09:40:00,24.86,24.9,24.63,24.7,128500.0,19.1588,19.1896,18.9815,19.0355,128500.0
2006-06-19 09:50:00,24.7,24.72,24.58,24.62,118700.0,19.0355,19.0509,18.943,18.9738,118700.0
2006-06-19 10:00:00,24.63,24.66,24.43,24.5,116200.0,18.9815,19.0046,18.8274,18.8813,116200.0
2006-06-19 10:10:00,24.51,24.55,24.3,24.33,89200.0,18.889,18.9199,18.7272,18.7503,89200.0
2006-06-19 10:20:00,24.33,24.39,24.2,24.22,111900.0,18.7503,18.7966,18.6501,18.6655,111900.0
2006-06-19 10:30:00,24.23,24.29,24.12,24.28,72000.0,18.6732,18.7195,18.5885,18.7118,72000.0
2006-06-19 10:40:00,24.29,24.38,24.25,24.25,56800.0,18.7195,18.7888,18.6887,18.6887,56800.0
2006-06-19 10:50:00,24.23,24.4,24.22,24.37,57300.0,18.6732,18.8043,18.6655,18.7811,57300.0
2006-06-19 11:00:00,24.35,24.4,24.33,24.35,49800.0,18.7657,18.8043,18.7503,18.7657,49800.0
2006-06-19 11:10:00,24.35,24.51,24.35,24.51,51300.0,18.7657,18.889,18.7657,18.889,51300.0
2006-06-19 11:20:00,24.53,24.54,24.39,24.39,44800.0,18.9044,18.9122,18.7966,18.7966,44800.0
2006-06-19 11:30:00,24.39,24.46,24.35,24.36,47300.0,18.7966,18.8505,18.7657,18.7734,47300.0
2006-06-19 11:40:00,24.36,24.52,24.36,24.49,67300.0,18.7734,18.8967,18.7734,18.8736,67300.0
2006-06-19 11:50:00,24.5,24.5,24.37,24.4,49000.0,18.8813,18.8813,18.7811,18.8043,49000.0
2006-06-19 12:00:00,24.4,24.42,24.33,24.34,254700.0,18.8043,18.8197,18.7503,18.758,254700.0
2006-06-19 12:10:00,24.34,24.42,24.32,24.4,29300.0,18.758,18.8197,18.7426,18.8043,29300.0
2006-06-19 12:20:00,24.39,24.4,24.34,24.38,25600.0,18.7966,18.8043,18.758,18.7888,25600.0
2006-06-19 12:30:00,24.38,24.44,24.32,24.34,21900.0,18.7888,18.8351,18.7426,18.758,21900.0
2006-06-19 12:40:00,24.35,24.38,24.33,24.37,14900.0,18.7657,18.7888,18.7503,18.7811,14900.0
2006-06-19 12:50:00,24.36,24.38,24.32,24.32,17200.0,18.7734,18.7888,18.7426,18.7426,17200.0
2006-06-19 13:00:00,24.31,24.31,24.17,24.26,55000.0,18.7349,18.7349,18.627,18.6964,55000.0
2006-06-19 13:10:00,24.25,24.27,24.1,24.15,43800.0,18.6887,18.7041,18.5731,18.6116,43800.0
2006-06-19 13:20:00,24.15,24.16,24.03,24.12,38700.0,18.6116,18.6193,18.5191,18.5885,38700.0
2006-06-19 13:30:00,24.1,24.13,24.0,24.0,36000.0,18.5731,18.5962,18.496,18.496,36000.0
2006-06-19 13:40:00,24.0,24.08,23.92,24.04,64300.0,18.496,18.5576,18.4343,18.5268,64300.0
2006-06-19 13:50:00,24.04,24.11,23.98,24.06,41400.0,18.5268,18.5808,18.4806,18.5422,41400.0
2006-06-19 14:00:00,24.06,24.11,24.01,24.05,39300.0,18.5422,18.5808,18.5037,18.5345,39300.0
2006-06-19 14:10:00,24.05,24.21,24.05,24.17,64500.0,18.5345,18.6578,18.5345,18.627,64500.0
2006-06-19 14:20:00,24.17,24.17,24.03,24.08,59500.0,18.627,18.627,18.5191,18.5576,59500.0
2006-06-19 14:30:00,24.09,24.1,24.0,24.02,54900.0,18.5654,18.5731,18.496,18.5114,54900.0
2006-06-19 14:40:00,24.02,24.04,23.91,23.95,51500.0,18.5114,18.5268,18.4266,18.4575,51500.0
2006-06-19 14:50:00,23.93,24.01,23.91,23.92,48800.0,18.442,18.5037,18.4266,18.4343,48800.0
2006-06-19 15:00:00,23.92,24.09,23.92,24.07,56100.0,18.4343,18.5654,18.4343,18.5499,56100.0
2006-06-19 15:10:00,24.06,24.16,24.04,24.16,63100.0,18.5422,18.6193,18.5268,18.6193,63100.0
2006-06-19 15:20:00,24.17,24.28,24.13,24.25,78900.0,18.627,18.7118,18.5962,18.6887,78900.0
2006-06-19 15:30:00,24.25,24.37,24.25,24.29,81500.0,18.6887,18.7811,18.6887,18.7195,81500.0
2006-06-19 15:40:00,24.3,24.3,24.14,24.19,127800.0,18.7272,18.7272,18.6039,18.6424,127800.0
2006-06-19 15:50:00,24.18,24.18,24.0,24.0,175800.0,18.6347,18.6347,18.496,18.496,175800.0
2006-06-20 09:30:00,24.3,24.43,24.03,24.12,159400.0,18.7272,18.8274,18.5191,18.5885,159400.0
2006-06-20 09:40:00,24.13,24.22,23.93,23.93,154100.0,18.5962,18.6655,18.442,18.442,154100.0
2006-06-20 09:50:00,23.94,24.03,23.8,23.88,186300.0,18.4498,18.5191,18.3419,18.4035,186300.0
2006-06-20 10:00:00,23.89,23.98,23.84,23.84,115000.0,18.4112,18.4806,18.3727,18.3727,115000.0
2006-06-20 10:10:00,23.87,23.93,23.79,23.79,88500.0,18.3958,18.442,18.3342,18.3342,88500.0
2006-06-20 10:20:00,23.76,23.76,23.65,23.7,101900.0,18.311,18.311,18.2263,18.2648,101900.0
2006-06-20 10:30:00,23.69,23.8,23.65,23.79,81300.0,18.2571,18.3419,18.2263,18.3342,81300.0
2006-06-20 10:40:00,23.79,23.82,23.65,23.68,77100.0,18.3342,18.3573,18.2263,18.2494,77100.0
2006-06-20 10:50:00,23.68,23.7,23.62,23.65,88800.0,18.2494,18.2648,18.2031,18.2263,88800.0
2006-06-20 11:00:00,23.67,23.82,23.66,23.79,99100.0,18.2417,18.3573,18.234,18.3342,99100.0
2006-06-20 11:10:00,23.8,23.8,23.62,23.62,88000.0,18.3419,18.3419,18.2031,18.2031,88000.0
2006-06-20 11:20:00,23.63,23.83,23.63,23.83,108100.0,18.2108,18.365,18.2108,18.365,108100.0
2006-06-20 11:30:00,23.83,23.84,23.74,23.82,86500.0,18.365,18.3727,18.2956,18.3573,86500.0
2006-06-20 11:40:00,23.8,23.82,23.71,23.72,57800.0,18.3419,18.3573,18.2725,18.2802,57800.0
2006-06-20 11:50:00,23.71,23.72,23.64,23.69,88400.0,18.2725,18.2802,18.2186,18.2571,88400.0
2006-06-20 12:00:00,23.69,23.77,23.69,23.75,75300.0,18.2571,18.3187,18.2571,18.3033,75300.0
2006-06-20 12:10:00,23.75,23.76,23.72,23.75,82900.0,18.3033,18.311,18.2802,18.3033,82900.0
2006-06-20 12:20:00,23.74,23.8,23.74,23.75,52200.0,18.2956,18.3419,18.2956,18.3033,52200.0
2006-06-20 12:30:00,23.73,23.75,23.66,23.7,54000.0,18.2879,18.3033,18.234,18.2648,54000.0
2006-06-20 12:40:00,23.7,23.71,23.65,23.65,32700.0,18.2648,18.2725,18.2263,18.2263,32700.0
2006-06-20 12:50:00,23.66,23.66,23.55,23.63,71000.0,18.234,18.234,18.1492,18.2108,71000.0
2006-06-20 13:00:00,23.65,23.74,23.65,23.72,40900.0,18.2263,18.2956,18.2263,18.2802,40900.0
2006-06-20 13:10:00,23.73,23.73,23.68,23.69,282500.0,18.2879,18.2879,18.2494,18.2571,282500.0
2006-06-20 13:20:00,23.68,23.71,23.64,23.65,52200.0,18.2494,18.2725,18.2186,18.2263,52200.0
2006-06-20 13:30:00,23.64,23.64,23.56,23.57,73600.0,18.2186,18.2186,18.1569,18.1646,73600.0
2006-06-20 13:40:00,23.57,23.59,23.56,23.58,66600.0,18.1646,18.18,18.1569,18.1723,66600.0
2006-06-20 13:50:00,23.58,23.58,23.56,23.56,57100.0,18.1723,18.1723,18.1569,18.1569,57100.0
2006-06-20 14:00:00,23.56,23.56,23.46,23.48,119600.0,18.1569,18.1569,18.0798,18.0952,119600.0
2006-06-20 14:10:00,23.48,23.52,23.46,23.52,866700.0,18.0952,18.1261,18.0798,18.1261,866700.0
2006-06-20 14:20:00,23.52,23.55,23.45,23.48,58700.0,18.1261,18.1492,18.0721,18.0952,58700.0
2006-06-20 14:30:00,23.48,23.5,23.47,23.5,45500.0,18.0952,18.1107,18.0875,18.1107,45500.0
2006-06-20 14:40:00,23.49,23.5,23.4,23.45,81700.0,18.103,18.1107,18.0336,18.0721,81700.0
2006-06-20 14:50:00,23.45,23.5,23.43,23.5,84800.0,18.0721,18.1107,18.0567,18.1107,84800.0
2006-06-20 15:00:00,23.5,23.5,23.42,23.44,66600.0,18.1107,18.1107,18.049,18.0644,66600.0
2006-06-20 15:10:00,23.44,23.55,23.43,23.55,84200.0,18.0644,18.1492,18.0567,18.1492,84200.0
2006-06-20 15:20:00,23.54,23.55,23.46,23.46,74500.0,18.1415,18.1492,18.0798,18.0798,74500.0
2006-06-20 15:30:00,23.46,23.47,23.4,23.43,80800.0,18.0798,18.0875,18.0336,18.0567,80800.0
2006-06-20 15:40:00,23.43,23.47,23.4,23.4,101400.0,18.0567,18.0875,18.0336,18.0336,101400.0
2006-06-20 15:50:00,23.42,23.42,23.35,23.38,140600.0,18.049,18.049,17.9951,18.0182,140600.0
2006-06-21 09:30:00,23.39,23.65,23.35,23.55,192400.0,18.0259,18.2263,17.9951,18.1492,192400.0
2006-06-21 09:40:00,23.56,23.65,23.41,23.65,146700.0,18.1569,18.2263,18.0413,18.2263,146700.0
2006-06-21 09:50:00,23.67,23.76,23.65,23.75,154400.0,18.2417,18.311,18.2263,18.3033,154400.0
2006-06-21 10:00:00,23.76,23.87,23.71,23.87,144700.0,18.311,18.3958,18.2725,18.3958,144700.0
2006-06-21 10:10:00,23.86,23.88,23.77,23.88,94100.0,18.3881,18.4035,18.3187,18.4035,94100.0
2006-06-21 10:20:00,23.88,23.9,23.76,23.82,62800.0,18.4035,18.4189,18.311,18.3573,62800.0
2006-06-21 10:30:00,23.83,23.9,23.79,23.82,79600.0,18.365,18.4189,18.3342,18.3573,79600.0
2006-06-21 10:40:00,23.82,23.9,23.81,23.83,72500.0,18.3573,18.4189,18.3496,18.365,72500.0
2006-06-21 10:50:00,23.84,23.94,23.84,23.86,61000.0,18.3727,18.4498,18.3727,18.3881,61000.0
2006-06-21 11:00:00,23.88,23.91,23.85,23.85,75100.0,18.4035,18.4266,18.3804,18.3804,75100.0
2006-06-21 11:10:00,23.86,23.98,23.86,23.98,44300.0,18.3881,18.4806,18.3881,18.4806,44300.0
2006-06-21 11:20:00,23.97,24.14,23.92,24.1,129200.0,18.4729,18.6039,18.4343,18.5731,129200.0
2006-06-21 11:30:00,24.12,24.15,24.05,24.11,79400.0,18.5885,18.6116,18.5345,18.5808,79400.0
2006-06-21 11:40:00,24.13,24.3,24.11,24.2,108900.0,18.5962,18.7272,18.5808,18.6501,108900.0
2006-06-21 11:50:00,24.2,24.2,24.04,24.11,89600.0,18.6501,18.6501,18.5268,18.5808,89600.0
2006-06-21 12:00:00,24.1,24.19,24.09,24.13,53000.0,18.5731,18.6424,18.5654,18.5962,53000.0
2006-06-21 12:10:00,24.13,24.21,24.13,24.21,100200.0,18.5962,18.6578,18.5962,18.6578,100200.0
2006-06-21 12:20:00,24.21,24.26,24.16,24.23,90400.0,18.6578,18.6964,18.6193,18.6732,90400.0
2006-06-21 12:30:00,24.23,24.37,24.23,24.36,126500.0,18.6732,18.7811,18.6732,18.7734,126500.0
2006-06-21 12:40:00,24.36,24.38,24.29,24.34,52200.0,18.7734,18.7888,18.7195,18.758,52200.0
2006-06-21 12:50:00,24.36,24.39,24.33,24.39,36300.0,18.7734,18.7966,18.7503,18.7966,36300.0
2006-06-21 13:00:00,24.4,24.42,24.33,24.37,45000.0,18.8043,18.8197,18.7503,18.7811,45000.0
2006-06-21 13:10:00,24.37,24.41,24.36,24.38,31600.0,18.7811,18.812,18.7734,18.7888,31600.0
2006-06-21 13:20:00,24.38,24.42,24.34,24.38,63500.0,18.7888,18.8197,18.758,18.7888,63500.0
2006-06-21 13:30:00,24.36,24.38,24.32,24.36,26200.0,18.7734,18.7888,18.7426,18.7734,26200.0
2006-06-21 13:40:00,24.36,24.36,24.28,24.28,24200.0,18.7734,18.7734,18.7118,18.7118,24200.0
2006-06-21 13:50:00,24.29,24.33,24.28,24.29,42800.0,18.7195,18.7503,18.7118,18.7195,42800.0
2006-06-21 14:00:00,24.28,24.3,24.25,24.26,18400.0,18.7118,18.7272,18.6887,18.6964,18400.0
2006-06-21 14:10:00,24.26,24.34,24.25,24.34,90500.0,18.6964,18.758,18.6887,18.758,90500.0
2006-06-21 14:20:00,24.34,24.34,24.22,24.22,319500.0,18.758,18.758,18.6655,18.6655,319500.0
2006-06-21 14:30:00,24.23,24.26,24.2,24.25,49500.0,18.6732,18.6964,18.6501,18.6887,49500.0
2006-06-21 14:40:00,24.24,24.29,24.24,24.26,36900.0,18.681,18.7195,18.681,18.6964,36900.0
2006-06-21 14:50:00,24.25,24.25,24.15,24.22,54200.0,18.6887,18.6887,18.6116,18.6655,54200.0
2006-06-21 15:00:00,24.21,24.27,24.18,24.26,42700.0,18.6578,18.7041,18.6347,18.6964,42700.0
2006-06-21 15:10:00,24.25,24.25,24.22,24.23,36700.0,18.6887,18.6887,18.6655,18.6732,36700.0
2006-06-21 15:20:00,24.23,24.28,24.22,24.23,75900.0,18.6732,18.7118,18.6655,18.6732,75900.0
2006-06-21 15:30:00,24.22,24.24,24.13,24.15,68400.0,18.6655,18.681,18.5962,18.6116,68400.0
2006-06-21 15:40:00,24.15,24.17,24.11,24.17,77200.0,18.6116,18.627,18.5808,18.627,77200.0
2006-06-21 15:50:00,24.18,24.22,24.14,24.14,176800.0,18.6347,18.6655,18.6039,18.6039,176800.0
2006-06-22 09:30:00,24.11,24.12,23.83,23.87,138500.0,18.5808,18.5885,18.365,18.3958,138500.0
2006-06-22 09:40:00,23.88,23.95,23.85,23.91,128200.0,18.4035,18.4575,18.3804,18.4266,128200.0
2006-06-22 09:50:00,23.9,23.99,23.87,23.97,92300.0,18.4189,18.4883,18.3958,18.4729,92300.0
2006-06-22 10:00:00,23.98,24.0,23.9,24.0,80300.0,18.4806,18.496,18.4189,18.496,80300.0
2006-06-22 10:10:00,24.0,24.06,23.93,23.98,195100.0,18.496,18.5422,18.442,18.4806,195100.0
2006-06-22 10:20:00,23.99,24.01,23.92,23.93,31700.0,18.4883,18.5037,18.4343,18.442,31700.0
2006-06-22 10:30:00,23.93,23.97,23.9,23.97,68800.0,18.442,18.4729,18.4189,18.4729,68800.0
2006-06-22 10:40:00,23.96,24.01,23.96,23.98,34500.0,18.4652,18.5037,18.4652,18.4806,34500.0
2006-06-22 10:50:00,23.99,24.02,23.97,23.97,27700.0,18.4883,18.5114,18.4729,18.4729,27700.0
2006-06-22 11:00:00,23.97,23.99,23.95,23.99,22000.0,18.4729,18.4883,18.4575,18.4883,22000.0
2006-06-22 11:10:00,23.99,23.99,23.94,23.95,23300.0,18.4883,18.4883,18.4498,18.4575,23300.0
2006-06-22 11:20:00,23.95,24.06,23.95,24.03,52200.0,18.4575,18.5422,18.4575,18.5191,52200.0
2006-06-22 11:30:00,24.04,24.07,24.03,24.07,43000.0,18.5268,18.5499,18.5191,18.5499,43000.0
2006-06-22 11:40:00,24.05,24.07,24.0,24.0,26400.0,18.5345,18.5499,18.496,18.496,26400.0
2006-06-22 11:50:00,23.99,24.0,23.92,23.93,28200.0,18.4883,18.496,18.4343,18.442,28200.0
2006-06-22 12:00:00,23.94,23.96,23.92,23.93,26700.0,18.4498,18.4652,18.4343,18.442,26700.0
2006-06-22 12:10:00,23.94,23.97,23.94,23.96,11000.0,18.4498,18.4729,18.4498,18.4652,11000.0
2006-06-22 12:20:00,23.95,23.95,23.88,23.89,50900.0,18.4575,18.4575,18.4035,18.4112,50900.0
2006-06-22 12:30:00,23.89,23.9,23.82,23.84,62900.0,18.4112,18.4189,18.3573,18.3727,62900.0
2006-06-22 12:40:00,23.84,23.84,23.68,23.69,320900.0,18.3727,18.3727,18.2494,18.2571,320900.0
2006-06-22 12:50:00,23.68,23.81,23.68,23.79,83400.0,18.2494,18.3496,18.2494,18.3342,83400.0
2006-06-22 13:00:00,23.79,23.8,23.68,23.72,84700.0,18.3342,18.3419,18.2494,18.2802,84700.0
2006-06-22 13:10:00,23.72,23.77,23.69,23.7,81700.0,18.2802,18.3187,18.2571,18.2648,81700.0
2006-06-22 13:20:00,23.69,23.71,23.65,23.68,47500.0,18.2571,18.2725,18.2263,18.2494,47500.0
2006-06-22 13:30:00,23.69,23.69,23.6,23.6,51200.0,18.2571,18.2571,18.1877,18.1877,51200.0
2006-06-22 13:40:00,23.6,23.63,23.53,23.57,161300.0,18.1877,18.2108,18.1338,18.1646,161300.0
2006-06-22 13:50:00,23.57,23.62,23.54,23.6,49800.0,18.1646,18.2031,18.1415,18.1877,49800.0
2006-06-22 14:00:00,23.61,23.64,23.52,23.54,107100.0,18.1954,18.2186,18.1261,18.1415,107100.0
2006-06-22 14:10:00,23.54,23.57,23.53,23.54,51100.0,18.1415,18.1646,18.1338,18.1415,51100.0
2006-06-22 14:20:00,23.55,23.61,23.54,23.59,46600.0,18.1492,18.1954,18.1415,18.18,46600.0
2006-06-22 14:30:00,23.59,23.65,23.57,23.63,40500.0,18.18,18.2263,18.1646,18.2108,40500.0
2006-06-22 14:40:00,23.62,23.64,23.54,23.57,64600.0,18.2031,18.2186,18.1415,18.1646,64600.0
2006-06-22 14:50:00,23.55,23.6,23.55,23.57,84100.0,18.1492,18.1877,18.1492,18.1646,84100.0
2006-06-22 15:00:00,23.58,23.6,23.56,23.57,122800.0,18.1723,18.1877,18.1569,18.1646,122800.0
2006-06-22 15:10:00,23.58,23.62,23.56,23.57,214300.0,18.1723,18.2031,18.1569,18.1646,214300.0
2006-06-22 15:20:00,23.58,23.67,23.58,23.65,137600.0,18.1723,18.2417,18.1723,18.2263,137600.0
2006-06-22 15:30:00,23.66,23.7,23.65,23.7,153400.0,18.234,18.2648,18.2263,18.2648,153400.0
2006-06-22 15:40:00,23.69,23.7,23.65,23.67,116800.0,18.2571,18.2648,18.2263,18.2417,116800.0
2006-06-22 15:50:00,23.67,23.68,23.64,23.64,175200.0,18.2417,18.2494,18.2186,18.2186,175200.0
2006-06-23 09:30:00,23.55,23.56,23.35,23.35,123300.0,18.1492,18.1569,17.9951,17.9951,123300.0
2006-06-23 09:40:00,23.35,23.46,23.31,23.42,92100.0,17.9951,18.0798,17.9642,18.049,92100.0
2006-06-23 09:50:00,23.42,23.55,23.4,23.5,94500.0,18.049,18.1492,18.0336,18.1107,94500.0
2006-06-23 10:00:00,23.49,23.65,23.44,23.58,87600.0,18.103,18.2263,18.0644,18.1723,87600.0
2006-06-23 10:10:00,23.58,23.65,23.54,23.65,165300.0,18.1723,18.2263,18.1415,18.2263,165300.0
2006-06-23 10:20:00,23.66,23.84,23.66,23.77,123800.0,18.234,18.3727,18.234,18.3187,123800.0
2006-06-23 10:30:00,23.77,23.85,23.72,23.74,59600.0,18.3187,18.3804,18.2802,18.2956,59600.0
2006-06-23 10:40:00,23.75,23.75,23.7,23.74,63500.0,18.3033,18.3033,18.2648,18.2956,63500.0
2006-06-23 10:50:00,23.74,23.88,23.74,23.88,57300.0,18.2956,18.4035,18.2956,18.4035,57300.0
2006-06-23 11:00:00,23.87,23.92,23.85,23.9,62900.0,18.3958,18.4343,18.3804,18.4189,62900.0
2006-06-23 11:10:00,23.9,23.9,23.87,23.9,65000.0,18.4189,18.4189,18.3958,18.4189,65000.0
2006-06-23 11:20:00,23.9,23.92,23.83,23.84,109400.0,18.4189,18.4343,18.365,18.3727,109400.0
2006-06-23 11:30:00,23.84,23.85,23.77,23.79,101200.0,18.3727,18.3804,18.3187,18.3342,101200.0
2006-06-23 11:40:00,23.79,23.8,23.71,23.71,31300.0,18.3342,18.3419,18.2725,18.2725,31300.0
2006-06-23 11:50:00,23.72,23.79,23.69,23.69,36600.0,18.2802,18.3342,18.2571,18.2571,36600.0
2006-06-23 12:00:00,23.71,23.75,23.65,23.75,64300.0,18.2725,18.3033,18.2263,18.3033,64300.0
2006-06-23 12:10:00,23.76,23.84,23.76,23.79,60200.0,18.311,18.3727,18.311,18.3342,60200.0
2006-06-23 12:20:00,23.79,23.85,23.75,23.82,63400.0,18.3342,18.3804,18.3033,18.3573,63400.0
2006-06-23 12:30:00,23.82,23.84,23.8,23.83,33400.0,18.3573,18.3727,18.3419,18.365,33400.0
2006-06-23 12:40:00,23.84,23.85,23.82,23.83,51600.0,18.3727,18.3804,18.3573,18.365,51600.0
2006-06-23 12:50:00,23.84,23.85,23.78,23.83,55500.0,18.3727,18.3804,18.3264,18.365,55500.0
2006-06-23 13:00:00,23.83,23.85,23.82,23.85,40000.0,18.365,18.3804,18.3573,18.3804,40000.0
2006-06-23 13:10:00,23.85,23.85,23.83,23.83,39900.0,18.3804,18.3804,18.365,18.365,39900.0
2006-06-23 13:20:00,23.84,23.84,23.8,23.83,13400.0,18.3727,18.3727,18.3419,18.365,13400.0
2006-06-23 13:30:00,23.83,23.86,23.82,23.85,39700.0,18.365,18.3881,18.3573,18.3804,39700.0
2006-06-23 13:40:00,23.85,23.85,23.81,23.81,33800.0,18.3804,18.3804,18.3496,18.3496,33800.0
2006-06-23 13:50:00,23.82,23.84,23.8,23.8,26000.0,18.3573,18.3727,18.3419,18.3419,26000.0
2006-06-23 14:00:00,23.81,23.81,23.74,23.74,59000.0,18.3496,18.3496,18.2956,18.2956,59000.0
2006-06-23 14:10:00,23.75,23.76,23.73,23.74,31900.0,18.3033,18.311,18.2879,18.2956,31900.0
2006-06-23 14:20:00,23.75,23.75,23.74,23.75,18300.0,18.3033,18.3033,18.2956,18.3033,18300.0
2006-06-23 14:30:00,23.75,23.8,23.75,23.76,51000.0,18.3033,18.3419,18.3033,18.311,51000.0
2006-06-23 14:40:00,23.77,23.77,23.71,23.71,30700.0,18.3187,18.3187,18.2725,18.2725,30700.0
2006-06-23 14:50:00,23.7,23.71,23.66,23.66,19200.0,18.2648,18.2725,18.234,18.234,19200.0
2006-06-23 15:00:00,23.66,23.7,23.63,23.7,305600.0,18.234,18.2648,18.2108,18.2648,305600.0
2006-06-23 15:10:00,23.7,23.7,23.58,23.58,34700.0,18.2648,18.2648,18.1723,18.1723,34700.0
2006-06-23 15:20:00,23.58,23.68,23.54,23.67,63400.0,18.1723,18.2494,18.1415,18.2417,63400.0
2006-06-23 15:30:00,23.67,23.75,23.63,23.74,65500.0,18.2417,18.3033,18.2108,18.2956,65500.0
2006-06-23 15:40:00,23.75,23.75,23.66,23.69,100300.0,18.3033,18.3033,18.234,18.2571,100300.0
2006-06-23 15:50:00,23.69,23.7,23.66,23.67,100000.0,18.2571,18.2648,18.234,18.2417,100000.0
2006-06-26 09:30:00,23.84,24.0,23.75,23.78,123600.0,18.3727,18.496,18.3033,18.3264,123600.0
2006-06-26 09:40:00,23.78,23.91,23.75,23.86,65200.0,18.3264,18.4266,18.3033,18.3881,65200.0
2006-06-26 09:50:00,23.86,23.91,23.75,23.91,76800.0,18.3881,18.4266,18.3033,18.4266,76800.0
2006-06-26 10:00:00,23.91,24.48,23.9,24.25,298200.0,18.4266,18.8659,18.4189,18.6887,298200.0
2006-06-26 10:10:00,24.24,24.39,24.2,24.34,137200.0,18.681,18.7966,18.6501,18.758,137200.0
2006-06-26 10:20:00,24.34,24.65,24.3,24.65,186200.0,18.758,18.9969,18.7272,18.9969,186200.0
2006-06-26 10:30:00,24.59,24.71,24.53,24.63,156100.0,18.9507,19.0432,18.9044,18.9815,156100.0
2006-06-26 10:40:00,24.63,24.64,24.55,24.55,81000.0,18.9815,18.9892,18.9199,18.9199,81000.0
2006-06-26 10:50:00,24.55,24.59,24.44,24.47,87800.0,18.9199,18.9507,18.8351,18.8582,87800.0
2006-06-26 11:00:00,24.47,24.5,24.45,24.46,29100.0,18.8582,18.8813,18.8428,18.8505,29100.0
2006-06-26 11:10:00,24.46,24.46,24.39,24.45,39500.0,18.8505,18.8505,18.7966,18.8428,39500.0
2006-06-26 11:20:00,24.46,24.51,24.46,24.48,48400.0,18.8505,18.889,18.8505,18.8659,48400.0
2006-06-26 11:30:00,24.48,24.5,24.46,24.48,22600.0,18.8659,18.8813,18.8505,18.8659,22600.0
2006-06-26 11:40:00,24.47,24.52,24.41,24.43,39700.0,18.8582,18.8967,18.812,18.8274,39700.0
2006-06-26 11:50:00,24.41,24.42,24.3,24.33,50000.0,18.812,18.8197,18.7272,18.7503,50000.0
2006-06-26 12:00:00,24.33,24.35,24.3,24.33,38000.0,18.7503,18.7657,18.7272,18.7503,38000.0
2006-06-26 12:10:00,24.33,24.41,24.3,24.31,56200.0,18.7503,18.812,18.7272,18.7349,56200.0
2006-06-26 12:20:00,24.31,24.32,24.3,24.31,30200.0,18.7349,18.7426,18.7272,18.7349,30200.0
2006-06-26 12:30:00,24.31,24.31,24.24,24.3,55700.0,18.7349,18.7349,18.681,18.7272,55700.0
2006-06-26 12:40:00,24.28,24.31,24.26,24.31,33000.0,18.7118,18.7349,18.6964,18.7349,33000.0
2006-06-26 12:50:00,24.31,24.35,24.3,24.32,32600.0,18.7349,18.7657,18.7272,18.7426,32600.0
2006-06-26 13:00:00,24.32,24.43,24.32,24.41,31500.0,18.7426,18.8274,18.7426,18.812,31500.0
2006-06-26 13:10:00,24.41,24.43,24.37,24.37,15900.0,18.812,18.8274,18.7811,18.7811,15900.0
2006-06-26 13:20:00,24.37,24.41,24.31,24.32,32600.0,18.7811,18.812,18.7349,18.7426,32600.0
2006-06-26 13:30:00,24.31,24.32,24.25,24.25,27800.0,18.7349,18.7426,18.6887,18.6887,27800.0
2006-06-26 13:40:00,24.27,24.27,24.2,24.21,27800.0,18.7041,18.7041,18.6501,18.6578,27800.0
2006-06-26 13:50:00,24.22,24.22,24.19,24.22,23500.0,18.6655,18.6655,18.6424,18.6655,23500.0
2006-06-26 14:00:00,24.22,24.27,24.22,24.24,26300.0,18.6655,18.7041,18.6655,18.681,26300.0
2006-06-26 14:10:00,24.26,24.26,24.24,24.26,18100.0,18.6964,18.6964,18.681,18.6964,18100.0
2006-06-26 14:20:00,24.26,24.27,24.22,24.23,40100.0,18.6964,18.7041,18.6655,18.6732,40100.0
2006-06-26 14:30:00,24.22,24.26,24.22,24.25,13500.0,18.6655,18.6964,18.6655,18.6887,13500.0
2006-06-26 14:40:00,24.25,24.37,24.24,24.36,27500.0,18.6887,18.7811,18.681,18.7734,27500.0
2006-06-26 14:50:00,24.36,24.37,24.28,24.28,17600.0,18.7734,18.7811,18.7118,18.7118,17600.0
2006-06-26 15:00:00,24.28,24.28,24.25,24.27,35100.0,18.7118,18.7118,18.6887,18.7041,35100.0
2006-06-26 15:10:00,24.28,24.34,24.27,24.33,55000.0,18.7118,18.758,18.7041,18.7503,55000.0
2006-06-26 15:20:00,24.34,24.36,24.32,24.34,50300.0,18.758,18.7734,18.7426,18.758,50300.0
2006-06-26 15:30:00,24.34,24.38,24.3,24.38,57300.0,18.758,18.7888,18.7272,18.7888,57300.0
2006-06-26 15:40:00,24.38,24.41,24.35,24.4,94400.0,18.7888,18.812,18.7657,18.8043,94400.0
2006-06-26 15:50:00,24.4,24.43,24.39,24.4,102200.0,18.8043,18.8274,18.7966,18.8043,102200.0
2006-06-27 09:30:00,24.65,24.65,24.09,24.1,182200.0,18.9969,18.9969,18.5654,18.5731,182200.0
2006-06-27 09:40:00,24.1,24.21,24.03,24.05,129300.0,18.5731,18.6578,18.5191,18.5345,129300.0
2006-06-27 09:50:00,24.04,24.1,23.92,24.06,138100.0,18.5268,18.5731,18.4343,18.5422,138100.0
2006-06-27 10:00:00,24.05,24.28,23.96,23.99,205800.0,18.5345,18.7118,18.4652,18.4883,205800.0
2006-06-27 10:10:00,23.99,24.09,23.8,23.8,123400.0,18.4883,18.5654,18.3419,18.3419,123400.0
2006-06-27 10:20:00,23.8,23.87,23.71,23.87,147000.0,18.3419,18.3958,18.2725,18.3958,147000.0
2006-06-27 10:30:00,23.87,24.13,23.87,24.13,196200.0,18.3958,18.5962,18.3958,18.5962,196200.0
2006-06-27 10:40:00,24.13,24.16,24.06,24.08,189200.0,18.5962,18.6193,18.5422,18.5576,189200.0
2006-06-27 10:50:00,24.07,24.09,23.97,23.99,42300.0,18.5499,18.5654,18.4729,18.4883,42300.0
2006-06-27 11:00:00,23.99,24.03,23.85,23.92,102900.0,18.4883,18.5191,18.3804,18.4343,102900.0
2006-06-27 11:10:00,23.92,24.0,23.89,23.92,81800.0,18.4343,18.496,18.4112,18.4343,81800.0
2006-06-27 11:20:00,23.89,23.97,23.89,23.97,73300.0,18.4112,18.4729,18.4112,18.4729,73300.0
2006-06-27 11:30:00,23.98,24.0,23.91,23.92,141000.0,18.4806,18.496,18.4266,18.4343,141000.0
2006-06-27 11:40:00,23.91,23.92,23.8,23.8,32200.0,18.4266,18.4343,18.3419,18.3419,32200.0
2006-06-27 11:50:00,23.79,23.8,23.71,23.72,57900.0,18.3342,18.3419,18.2725,18.2802,57900.0
2006-06-27 12:00:00,23.7,23.74,23.57,23.58,108300.0,18.2648,18.2956,18.1646,18.1723,108300.0
2006-06-27 12:10:00,23.58,23.67,23.57,23.65,84400.0,18.1723,18.2417,18.1646,18.2263,84400.0
2006-06-27 12:20:00,23.66,23.66,23.58,23.58,16100.0,18.234,18.234,18.1723,18.1723,16100.0
2006-06-27 12:30:00,23.59,23.6,23.54,23.58,52800.0,18.18,18.1877,18.1415,18.1723,52800.0
2006-06-27 12:40:00,23.58,23.65,23.58,23.64,44200.0,18.1723,18.2263,18.1723,18.2186,44200.0
2006-06-27 12:50:00,23.65,23.66,23.64,23.65,21600.0,18.2263,18.234,18.2186,18.2263,21600.0
2006-06-27 13:00:00,23.65,23.66,23.62,23.64,36700.0,18.2263,18.234,18.2031,18.2186,36700.0
2006-06-27 13:10:00,23.65,23.66,23.62,23.66,19600.0,18.2263,18.234,18.2031,18.234,19600.0
2006-06-27 13:20:00,23.65,23.78,23.65,23.78,100300.0,18.2263,18.3264,18.2263,18.3264,100300.0
2006-06-27 13:30:00,23.78,23.84,23.78,23.79,66600.0,18.3264,18.3727,18.3264,18.3342,66600.0
2006-06-27 13:40:00,23.8,23.8,23.72,23.75,47700.0,18.3419,18.3419,18.2802,18.3033,47700.0
2006-06-27 13:50:00,23.75,23.8,23.73,23.79,36100.0,18.3033,18.3419,18.2879,18.3342,36100.0
2006-06-27 14:00:00,23.79,23.85,23.78,23.85,49800.0,18.3342,18.3804,18.3264,18.3804,49800.0
2006-06-27 14:10:00,23.85,23.86,23.8,23.82,26100.0,18.3804,18.3881,18.3419,18.3573,26100.0
2006-06-27 14:20:00,23.81,23.82,23.7,23.71,1082500.0,18.3496,18.3573,18.2648,18.2725,1082500.0
2006-06-27 14:30:00,23.71,23.73,23.68,23.72,95100.0,18.2725,18.2879,18.2494,18.2802,95100.0
2006-06-27 14:40:00,23.71,23.72,23.67,23.68,50200.0,18.2725,18.2802,18.2417,18.2494,50200.0
2006-06-27 14:50:00,23.68,23.69,23.63,23.69,89400.0,18.2494,18.2571,18.2108,18.2571,89400.0
2006-06-27 15:00:00,23.69,23.69,23.65,23.67,67400.0,18.2571,18.2571,18.2263,18.2417,67400.0
2006-06-27 15:10:00,23.67,23.74,23.67,23.73,53900.0,18.2417,18.2956,18.2417,18.2879,53900.0
2006-06-27 15:20:00,23.73,23.74,23.66,23.69,45300.0,18.2879,18.2956,18.234,18.2571,45300.0
2006-06-27 15:30:00,23.69,23.7,23.63,23.64,54900.0,18.2571,18.2648,18.2108,18.2186,54900.0
2006-06-27 15:40:00,23.65,23.65,23.57,23.57,79100.0,18.2263,18.2263,18.1646,18.1646,79100.0
2006-06-27 15:50:00,23.56,23.57,23.45,23.46,299500.0,18.1569,18.1646,18.0721,18.0798,299500.0
2006-06-28 09:30:00,23.45,23.67,23.32,23.35,141400.0,18.0721,18.2417,17.9719,17.9951,141400.0
2006-06-28 09:40:00,23.36,23.37,23.15,23.23,250900.0,18.0028,18.0105,17.8409,17.9026,250900.0
2006-06-28 09:50:00,23.23,23.31,23.21,23.3,93800.0,17.9026,17.9642,17.8872,17.9565,93800.0
2006-06-28 10:00:00,23.3,23.4,23.26,23.3,241500.0,17.9565,18.0336,17.9257,17.9565,241500.0
2006-06-28 10:10:00,23.3,23.36,23.26,23.33,104700.0,17.9565,18.0028,17.9257,17.9796,104700.0
2006-06-28 10:20:00,23.36,23.36,23.28,23.3,68700.0,18.0028,18.0028,17.9411,17.9565,68700.0
2006-06-28 10:30:00,23.3,23.36,23.28,23.31,125800.0,17.9565,18.0028,17.9411,17.9642,125800.0
2006-06-28 10:40:00,23.33,23.33,23.23,23.26,95800.0,17.9796,17.9796,17.9026,17.9257,95800.0
2006-06-28 10:50:00,23.26,23.29,23.23,23.29,89700.0,17.9257,17.9488,17.9026,17.9488,89700.0
2006-06-28 11:00:00,23.29,23.32,23.27,23.29,56800.0,17.9488,17.9719,17.9334,17.9488,56800.0
2006-06-28 11:10:00,23.28,23.3,23.27,23.28,40100.0,17.9411,17.9565,17.9334,17.9411,40100.0
2006-06-28 11:20:00,23.29,23.3,23.22,23.25,93300.0,17.9488,17.9565,17.8949,17.918,93300.0
2006-06-28 11:30:00,23.24,23.27,23.22,23.26,64200.0,17.9103,17.9334,17.8949,17.9257,64200.0
2006-06-28 11:40:00,23.25,23.29,23.24,23.24,43000.0,17.918,17.9488,17.9103,17.9103,43000.0
2006-06-28 11:50:00,23.25,23.25,23.21,23.21,71400.0,17.918,17.918,17.8872,17.8872,71400.0
2006-06-28 12:00:00,23.22,23.29,23.18,23.28,65900.0,17.8949,17.9488,17.864,17.9411,65900.0
2006-06-28 12:10:00,23.28,23.33,23.24,23.33,30800.0,17.9411,17.9796,17.9103,17.9796,30800.0
2006-06-28 12:20:00,23.34,23.36,23.28,23.34,40700.0,17.9874,18.0028,17.9411,17.9874,40700.0
2006-06-28 12:30:00,23.33,23.35,23.28,23.28,17600.0,17.9796,17.9951,17.9411,17.9411,17600.0
2006-06-28 12:40:00,23.28,23.3,23.25,23.27,27100.0,17.9411,17.9565,17.918,17.9334,27100.0
2006-06-28 12:50:00,23.28,23.29,23.26,23.28,22400.0,17.9411,17.9488,17.9257,17.9411,22400.0
2006-06-28 13:00:00,23.28,23.29,23.26,23.27,17500.0,17.9411,17.9488,17.9257,17.9334,17500.0
2006-06-28 13:10:00,23.26,23.29,23.24,23.29,35700.0,17.9257,17.9488,17.9103,17.9488,35700.0
2006-06-28 13:20:00,23.29,23.29,23.25,23.27,30100.0,17.9488,17.9488,17.918,17.9334,30100.0
2006-06-28 13:30:00,23.27,23.28,23.22,23.25,28800.0,17.9334,17.9411,17.8949,17.918,28800.0
2006-06-28 13:40:00,23.25,23.31,23.24,23.31,49400.0,17.918,17.9642,17.9103,17.9642,49400.0
2006-06-28 13:50:00,23.31,23.41,23.3,23.4,44900.0,17.9642,18.0413,17.9565,18.0336,44900.0
2006-06-28 14:00:00,23.41,23.45,23.39,23.41,48300.0,18.0413,18.0721,18.0259,18.0413,48300.0
2006-06-28 14:10:00,23.41,23.46,23.41,23.46,49200.0,18.0413,18.0798,18.0413,18.0798,49200.0
2006-06-28 14:20:00,23.46,23.55,23.46,23.55,63600.0,18.0798,18.1492,18.0798,18.1492,63600.0
2006-06-28 14:30:00,23.53,23.6,23.53,23.54,61500.0,18.1338,18.1877,18.1338,18.1415,61500.0
2006-06-28 14:40:00,23.54,23.59,23.51,23.53,51800.0,18.1415,18.18,18.1184,18.1338,51800.0
2006-06-28 14:50:00,23.52,23.55,23.46,23.46,81200.0,18.1261,18.1492,18.0798,18.0798,81200.0
2006-06-28 15:00:00,23.47,23.56,23.45,23.5,106700.0,18.0875,18.1569,18.0721,18.1107,106700.0
2006-06-28 15:10:00,23.5,23.54,23.41,23.42,85000.0,18.1107,18.1415,18.0413,18.049,85000.0
2006-06-28 15:20:00,23.42,23.45,23.39,23.45,87400.0,18.049,18.0721,18.0259,18.0721,87400.0
2006-06-28 15:30:00,23.45,23.5,23.43,23.45,49700.0,18.0721,18.1107,18.0567,18.0721,49700.0
2006-06-28 15:40:00,23.45,23.46,23.38,23.41,89500.0,18.0721,18.0798,18.0182,18.0413,89500.0
2006-06-28 15:50:00,23.4,23.51,23.4,23.5,89100.0,18.0336,18.1184,18.0336,18.1107,89100.0
2006-06-29 09:30:00,23.63,23.66,23.47,23.47,108600.0,18.2108,18.234,18.0875,18.0875,108600.0
2006-06-29 09:40:00,23.46,23.64,23.4,23.5,143800.0,18.0798,18.2186,18.0336,18.1107,143800.0
2006-06-29 09:50:00,23.5,23.61,23.41,23.57,207400.0,18.1107,18.1954,18.0413,18.1646,207400.0
2006-06-29 10:00:00,23.54,23.58,23.51,23.51,123300.0,18.1415,18.1723,18.1184,18.1184,123300.0
2006-06-29 10:10:00,23.51,23.52,23.46,23.47,67500.0,18.1184,18.1261,18.0798,18.0875,67500.0
2006-06-29 10:20:00,23.45,23.57,23.41,23.57,89000.0,18.0721,18.1646,18.0413,18.1646,89000.0
2006-06-29 10:30:00,23.56,23.66,23.56,23.66,60500.0,18.1569,18.234,18.1569,18.234,60500.0
2006-06-29 10:40:00,23.66,23.68,23.6,23.62,45600.0,18.234,18.2494,18.1877,18.2031,45600.0
2006-06-29 10:50:00,23.63,23.63,23.54,23.58,56500.0,18.2108,18.2108,18.1415,18.1723,56500.0
2006-06-29 11:00:00,23.59,23.59,23.5,23.5,69400.0,18.18,18.18,18.1107,18.1107,69400.0
2006-06-29 11:10:00,23.45,23.51,23.45,23.51,61200.0,18.0721,18.1184,18.0721,18.1184,61200.0
2006-06-29 11:20:00,23.5,23.51,23.41,23.42,60900.0,18.1107,18.1184,18.0413,18.049,60900.0
2006-06-29 11:30:00,23.41,23.42,23.23,23.24,110400.0,18.0413,18.049,17.9026,17.9103,110400.0
2006-06-29 11:40:00,23.25,23.37,23.25,23.37,285900.0,17.918,18.0105,17.918,18.0105,285900.0
2006-06-29 11:50:00,23.36,23.4,23.34,23.37,35300.0,18.0028,18.0336,17.9874,18.0105,35300.0
2006-06-29 12:00:00,23.37,23.39,23.33,23.33,45000.0,18.0105,18.0259,17.9796,17.9796,45000.0
2006-06-29 12:10:00,23.34,23.35,23.29,23.29,77400.0,17.9874,17.9951,17.9488,17.9488,77400.0
2006-06-29 12:20:00,23.28,23.28,23.15,23.18,157000.0,17.9411,17.9411,17.8409,17.864,157000.0
2006-06-29 12:30:00,23.19,23.22,23.16,23.17,50000.0,17.8718,17.8949,17.8486,17.8563,50000.0
2006-06-29 12:40:00,23.16,23.2,23.15,23.2,25400.0,17.8486,17.8795,17.8409,17.8795,25400.0
2006-06-29 12:50:00,23.19,23.21,23.17,23.17,17900.0,17.8718,17.8872,17.8563,17.8563,17900.0
2006-06-29 13:00:00,23.19,23.27,23.17,23.27,51900.0,17.8718,17.9334,17.8563,17.9334,51900.0
2006-06-29 13:10:00,23.27,23.32,23.27,23.28,51100.0,17.9334,17.9719,17.9334,17.9411,51100.0
2006-06-29 13:20:00,23.28,23.3,23.26,23.26,32800.0,17.9411,17.9565,17.9257,17.9257,32800.0
2006-06-29 13:30:00,23.27,23.28,23.26,23.27,43800.0,17.9334,17.9411,17.9257,17.9334,43800.0
2006-06-29 13:40:00,23.27,23.28,23.26,23.28,41300.0,17.9334,17.9411,17.9257,17.9411,41300.0
2006-06-29 13:50:00,23.27,23.29,23.25,23.28,32700.0,17.9334,17.9488,17.918,17.9411,32700.0
2006-06-29 14:00:00,23.28,23.32,23.26,23.3,43200.0,17.9411,17.9719,17.9257,17.9565,43200.0
2006-06-29 14:10:00,23.29,23.65,23.22,23.57,144900.0,17.9488,18.2263,17.8949,18.1646,144900.0
2006-06-29 14:20:00,23.68,23.84,23.52,23.6,249800.0,18.2494,18.3727,18.1261,18.1877,249800.0
2006-06-29 14:30:00,23.58,23.62,23.51,23.6,148600.0,18.1723,18.2031,18.1184,18.1877,148600.0
2006-06-29 14:40:00,23.61,23.85,23.58,23.83,168900.0,18.1954,18.3804,18.1723,18.365,168900.0
2006-06-29 14:50:00,23.82,24.02,23.8,23.96,210300.0,18.3573,18.5114,18.3419,18.4652,210300.0
2006-06-29 15:00:00,23.98,24.09,23.94,24.06,172300.0,18.4806,18.5654,18.4498,18.5422,172300.0
2006-06-29 15:10:00,24.07,24.18,24.06,24.17,190300.0,18.5499,18.6347,18.5422,18.627,190300.0
2006-06-29 15:20:00,24.16,24.28,24.13,24.27,140800.0,18.6193,18.7118,18.5962,18.7041,140800.0
2006-06-29 15:30:00,24.24,24.28,24.21,24.26,141100.0,18.681,18.7118,18.6578,18.6964,141100.0
2006-06-29 15:40:00,24.26,24.29,24.25,24.27,82600.0,18.6964,18.7195,18.6887,18.7041,82600.0
2006-06-29 15:50:00,24.27,24.28,24.2,24.24,154800.0,18.7041,18.7118,18.6501,18.681,154800.0
2006-06-30 09:30:00,24.3,24.36,24.12,24.2,108300.0,18.7272,18.7734,18.5885,18.6501,108300.0
2006-06-30 09:40:00,24.21,24.22,24.03,24.06,93300.0,18.6578,18.6655,18.5191,18.5422,93300.0
2006-06-30 09:50:00,24.06,24.06,23.88,23.9,104800.0,18.5422,18.5422,18.4035,18.4189,104800.0
2006-06-30 10:00:00,23.89,23.99,23.76,23.94,89200.0,18.4112,18.4883,18.311,18.4498,89200.0
2006-06-30 10:10:00,23.93,23.93,23.81,23.82,86100.0,18.442,18.442,18.3496,18.3573,86100.0
2006-06-30 10:20:00,23.81,23.85,23.73,23.81,67700.0,18.3496,18.3804,18.2879,18.3496,67700.0
2006-06-30 10:30:00,23.81,23.86,23.75,23.86,59400.0,18.3496,18.3881,18.3033,18.3881,59400.0
2006-06-30 10:40:00,23.86,23.88,23.81,23.82,40400.0,18.3881,18.4035,18.3496,18.3573,40400.0
2006-06-30 10:50:00,23.82,23.95,23.82,23.95,57800.0,18.3573,18.4575,18.3573,18.4575,57800.0
2006-06-30 11:00:00,23.95,24.04,23.94,24.0,54700.0,18.4575,18.5268,18.4498,18.496,54700.0
2006-06-30 11:10:00,24.0,24.04,23.97,24.02,45800.0,18.496,18.5268,18.4729,18.5114,45800.0
2006-06-30 11:20:00,24.01,24.05,24.01,24.02,48300.0,18.5037,18.5345,18.5037,18.5114,48300.0
2006-06-30 11:30:00,24.01,24.08,23.97,24.06,70800.0,18.5037,18.5576,18.4729,18.5422,70800.0
2006-06-30 11:40:00,24.06,24.11,24.06,24.1,28200.0,18.5422,18.5808,18.5422,18.5731,28200.0
2006-06-30 11:50:00,24.1,24.16,24.08,24.16,27600.0,18.5731,18.6193,18.5576,18.6193,27600.0
2006-06-30 12:00:00,24.16,24.21,24.15,24.21,48500.0,18.6193,18.6578,18.6116,18.6578,48500.0
2006-06-30 12:10:00,24.2,24.21,24.13,24.14,19400.0,18.6501,18.6578,18.5962,18.6039,19400.0
2006-06-30 12:20:00,24.14,24.16,24.12,24.16,31200.0,18.6039,18.6193,18.5885,18.6193,31200.0
2006-06-30 12:30:00,24.15,24.17,24.12,24.15,20200.0,18.6116,18.627,18.5885,18.6116,20200.0
2006-06-30 12:40:00,24.13,24.21,24.13,24.18,42100.0,18.5962,18.6578,18.5962,18.6347,42100.0
2006-06-30 12:50:00,24.18,24.18,24.13,24.16,26500.0,18.6347,18.6347,18.5962,18.6193,26500.0
2006-06-30 13:00:00,24.16,24.18,24.15,24.16,22700.0,18.6193,18.6347,18.6116,18.6193,22700.0
2006-06-30 13:10:00,24.15,24.15,24.09,24.09,14000.0,18.6116,18.6116,18.5654,18.5654,14000.0
2006-06-30 13:20:00,24.09,24.11,24.07,24.09,22300.0,18.5654,18.5808,18.5499,18.5654,22300.0
2006-06-30 13:30:00,24.08,24.09,24.05,24.08,29900.0,18.5576,18.5654,18.5345,18.5576,29900.0
2006-06-30 13:40:00,24.08,24.08,24.05,24.08,21900.0,18.5576,18.5576,18.5345,18.5576,21900.0
2006-06-30 13:50:00,24.08,24.1,24.06,24.07,25600.0,18.5576,18.5731,18.5422,18.5499,25600.0
2006-06-30 14:00:00,24.07,24.07,24.03,24.05,48000.0,18.5499,18.5499,18.5191,18.5345,48000.0
2006-06-30 14:10:00,24.06,24.13,24.06,24.1,56200.0,18.5422,18.5962,18.5422,18.5731,56200.0
2006-06-30 14:20:00,24.1,24.11,24.05,24.06,33100.0,18.5731,18.5808,18.5345,18.5422,33100.0
2006-06-30 14:30:00,24.06,24.09,24.02,24.02,49800.0,18.5422,18.5654,18.5114,18.5114,49800.0
2006-06-30 14:40:00,24.02,24.03,23.97,23.99,53400.0,18.5114,18.5191,18.4729,18.4883,53400.0
2006-06-30 14:50:00,23.98,24.03,23.98,24.01,38300.0,18.4806,18.5191,18.4806,18.5037,38300.0
2006-06-30 15:00:00,24.01,24.01,23.94,23.96,58000.0,18.5037,18.5037,18.4498,18.4652,58000.0
2006-06-30 15:10:00,23.95,23.99,23.93,23.93,39600.0,18.4575,18.4883,18.442,18.442,39600.0
2006-06-30 15:20:00,23.93,23.94,23.84,23.84,89400.0,18.442,18.4498,18.3727,18.3727,89400.0
2006-06-30 15:30:00,23.84,23.85,23.79,23.79,46100.0,18.3727,18.3804,18.3342,18.3342,46100.0
2006-06-30 15:40:00,23.8,23.84,23.78,23.84,78300.0,18.3419,18.3727,18.3264,18.3727,78300.0
2006-06-30 15:50:00,23.85,23.85,23.81,23.82,105100.0,18.3804,18.3804,18.3496,18.3573,105100.0
2006-07-03 09:30:00,24.3,24.3,23.86,23.93,112200.0,18.7272,18.7272,18.3881,18.442,112200.0
2006-07-03 09:40:00,23.93,24.04,23.9,24.01,35900.0,18.442,18.5268,18.4189,18.5037,35900.0
2006-07-03 09:50:00,23.97,24.0,23.88,23.89,27300.0,18.4729,18.496,18.4035,18.4112,27300.0
2006-07-03 10:00:00,23.89,23.89,23.71,23.73,34900.0,18.4112,18.4112,18.2725,18.2879,34900.0
2006-07-03 10:10:00,23.73,23.77,23.69,23.69,51800.0,18.2879,18.3187,18.2571,18.2571,51800.0
2006-07-03 10:20:00,23.69,23.73,23.65,23.67,50400.0,18.2571,18.2879,18.2263,18.2417,50400.0
2006-07-03 10:30:00,23.67,23.68,23.59,23.59,58000.0,18.2417,18.2494,18.18,18.18,58000.0
2006-07-03 10:40:00,23.58,23.62,23.54,23.56,66900.0,18.1723,18.2031,18.1415,18.1569,66900.0
2006-07-03 10:50:00,23.57,23.66,23.55,23.62,101700.0,18.1646,18.234,18.1492,18.2031,101700.0
2006-07-03 11:00:00,23.64,23.64,23.62,23.63,14600.0,18.2186,18.2186,18.2031,18.2108,14600.0
2006-07-03 11:10:00,23.63,23.7,23.6,23.7,35300.0,18.2108,18.2648,18.1877,18.2648,35300.0
2006-07-03 11:20:00,23.68,23.7,23.64,23.64,28900.0,18.2494,18.2648,18.2186,18.2186,28900.0
2006-07-03 11:30:00,23.64,23.65,23.59,23.62,38700.0,18.2186,18.2263,18.18,18.2031,38700.0
2006-07-03 11:40:00,23.61,23.65,23.58,23.64,34900.0,18.1954,18.2263,18.1723,18.2186,34900.0
2006-07-03 11:50:00,23.65,23.67,23.59,23.62,56300.0,18.2263,18.2417,18.18,18.2031,56300.0
2006-07-03 12:00:00,23.63,23.72,23.62,23.71,41400.0,18.2108,18.2802,18.2031,18.2725,41400.0
2006-07-03 12:10:00,23.71,23.71,23.62,23.65,63700.0,18.2725,18.2725,18.2031,18.2263,63700.0
2006-07-03 12:20:00,23.64,23.66,23.62,23.65,53900.0,18.2186,18.234,18.2031,18.2263,53900.0
2006-07-03 12:30:00,23.65,23.65,23.63,23.64,85600.0,18.2263,18.2263,18.2108,18.2186,85600.0
2006-07-03 12:40:00,23.65,23.83,23.64,23.83,57800.0,18.2263,18.365,18.2186,18.365,57800.0
2006-07-03 12:50:00,23.81,23.88,23.81,23.83,60400.0,18.3496,18.4035,18.3496,18.365,60400.0
2006-07-03 13:00:00,23.85,23.85,23.85,23.85,9300.0,18.3804,18.3804,18.3804,18.3804,9300.0
2006-07-03 13:10:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:20:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:30:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:40:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:50:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:00:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:10:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:20:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:30:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:40:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:50:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:00:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:10:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:20:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:30:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:40:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:50:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-05 09:30:00,23.85,23.85,23.37,23.42,252100.0,18.3804,18.3804,18.0105,18.049,252100.0
2006-07-05 09:40:00,23.44,23.51,23.34,23.44,119900.0,18.0644,18.1184,17.9874,18.0644,119900.0
2006-07-05 09:50:00,23.44,23.47,23.35,23.46,421800.0,18.0644,18.0875,17.9951,18.0798,421800.0
2006-07-05 10:00:00,23.46,23.49,23.3,23.31,67500.0,18.0798,18.103,17.9565,17.9642,67500.0
2006-07-05 10:10:00,23.3,23.43,23.29,23.41,52200.0,17.9565,18.0567,17.9488,18.0413,52200.0
2006-07-05 10:20:00,23.4,23.48,23.39,23.42,36600.0,18.0336,18.0952,18.0259,18.049,36600.0
2006-07-05 10:30:00,23.4,23.45,23.39,23.39,40400.0,18.0336,18.0721,18.0259,18.0259,40400.0
2006-07-05 10:40:00,23.39,23.44,23.37,23.42,54200.0,18.0259,18.0644,18.0105,18.049,54200.0
2006-07-05 10:50:00,23.42,23.43,23.34,23.34,44400.0,18.049,18.0567,17.9874,17.9874,44400.0
2006-07-05 11:00:00,23.33,23.37,23.32,23.35,29300.0,17.9796,18.0105,17.9719,17.9951,29300.0
2006-07-05 11:10:00,23.35,23.36,23.3,23.32,45600.0,17.9951,18.0028,17.9565,17.9719,45600.0
2006-07-05 11:20:00,23.31,23.31,23.23,23.24,48100.0,17.9642,17.9642,17.9026,17.9103,48100.0
2006-07-05 11:30:00,23.26,23.41,23.26,23.4,51400.0,17.9257,18.0413,17.9257,18.0336,51400.0
2006-07-05 11:40:00,23.39,23.41,23.37,23.4,44400.0,18.0259,18.0413,18.0105,18.0336,44400.0
2006-07-05 11:50:00,23.4,23.48,23.38,23.46,40900.0,18.0336,18.0952,18.0182,18.0798,40900.0
2006-07-05 12:00:00,23.45,23.48,23.45,23.46,16100.0,18.0721,18.0952,18.0721,18.0798,16100.0
2006-07-05 12:10:00,23.47,23.51,23.46,23.5,28000.0,18.0875,18.1184,18.0798,18.1107,28000.0
2006-07-05 12:20:00,23.5,23.53,23.46,23.5,143400.0,18.1107,18.1338,18.0798,18.1107,143400.0
2006-07-05 12:30:00,23.5,23.53,23.46,23.47,21400.0,18.1107,18.1338,18.0798,18.0875,21400.0
2006-07-05 12:40:00,23.45,23.49,23.45,23.48,25700.0,18.0721,18.103,18.0721,18.0952,25700.0
2006-07-05 12:50:00,23.48,23.49,23.45,23.47,14600.0,18.0952,18.103,18.0721,18.0875,14600.0
2006-07-05 13:00:00,23.47,23.53,23.47,23.49,128200.0,18.0875,18.1338,18.0875,18.103,128200.0
2006-07-05 13:10:00,23.5,23.6,23.49,23.59,35300.0,18.1107,18.1877,18.103,18.18,35300.0
2006-07-05 13:20:00,23.59,23.61,23.53,23.54,28000.0,18.18,18.1954,18.1338,18.1415,28000.0
2006-07-05 13:30:00,23.54,23.57,23.49,23.52,98400.0,18.1415,18.1646,18.103,18.1261,98400.0
2006-07-05 13:40:00,23.5,23.5,23.42,23.43,19800.0,18.1107,18.1107,18.049,18.0567,19800.0
2006-07-05 13:50:00,23.43,23.46,23.42,23.43,20800.0,18.0567,18.0798,18.049,18.0567,20800.0
2006-07-05 14:00:00,23.43,23.45,23.41,23.43,31400.0,18.0567,18.0721,18.0413,18.0567,31400.0
2006-07-05 14:10:00,23.44,23.44,23.3,23.37,1217300.0,18.0644,18.0644,17.9565,18.0105,1217300.0
2006-07-05 14:20:00,23.37,23.43,23.36,23.42,59100.0,18.0105,18.0567,18.0028,18.049,59100.0
2006-07-05 14:30:00,23.44,23.56,23.41,23.52,64400.0,18.0644,18.1569,18.0413,18.1261,64400.0
2006-07-05 14:40:00,23.53,23.58,23.3,23.52,138300.0,18.1338,18.1723,17.9565,18.1261,138300.0
2006-07-05 14:50:00,23.53,23.55,23.5,23.52,39300.0,18.1338,18.1492,18.1107,18.1261,39300.0
2006-07-05 15:00:00,23.52,23.54,23.46,23.48,85100.0,18.1261,18.1415,18.0798,18.0952,85100.0
2006-07-05 15:10:00,23.49,23.54,23.42,23.5,90500.0,18.103,18.1415,18.049,18.1107,90500.0
2006-07-05 15:20:00,23.48,23.55,23.47,23.51,44500.0,18.0952,18.1492,18.0875,18.1184,44500.0
2006-07-05 15:30:00,23.52,23.53,23.46,23.52,54000.0,18.1261,18.1338,18.0798,18.1261,54000.0
2006-07-05 15:40:00,23.52,23.57,23.5,23.55,57600.0,18.1261,18.1646,18.1107,18.1492,57600.0
2006-07-05 15:50:00,23.56,23.58,23.5,23.51,88300.0,18.1569,18.1723,18.1107,18.1184,88300.0
2006-07-06 09:30:00,23.47,23.62,23.4,23.5,124900.0,18.0875,18.2031,18.0336,18.1107,124900.0
2006-07-06 09:40:00,23.52,23.71,23.5,23.64,122600.0,18.1261,18.2725,18.1107,18.2186,122600.0
2006-07-06 09:50:00,23.64,23.64,23.46,23.47,268500.0,18.2186,18.2186,18.0798,18.0875,268500.0
2006-07-06 10:00:00,23.51,23.85,23.5,23.84,260500.0,18.1184,18.3804,18.1107,18.3727,260500.0
2006-07-06 10:10:00,23.85,23.9,23.76,23.78,96400.0,18.3804,18.4189,18.311,18.3264,96400.0
2006-07-06 10:20:00,23.78,23.84,23.74,23.74,81900.0,18.3264,18.3727,18.2956,18.2956,81900.0
2006-07-06 10:30:00,23.75,23.89,23.74,23.88,90900.0,18.3033,18.4112,18.2956,18.4035,90900.0
2006-07-06 10:40:00,23.89,23.89,23.81,23.83,76600.0,18.4112,18.4112,18.3496,18.365,76600.0
2006-07-06 10:50:00,23.84,23.91,23.83,23.89,134000.0,18.3727,18.4266,18.365,18.4112,134000.0
2006-07-06 11:00:00,23.9,23.95,23.88,23.91,52400.0,18.4189,18.4575,18.4035,18.4266,52400.0
2006-07-06 11:10:00,23.91,23.99,23.9,23.99,62600.0,18.4266,18.4883,18.4189,18.4883,62600.0
2006-07-06 11:20:00,23.99,23.99,23.9,23.9,53600.0,18.4883,18.4883,18.4189,18.4189,53600.0
2006-07-06 11:30:00,23.91,23.91,23.85,23.86,40400.0,18.4266,18.4266,18.3804,18.3881,40400.0
2006-07-06 11:40:00,23.87,23.87,23.84,23.87,42300.0,18.3958,18.3958,18.3727,18.3958,42300.0
2006-07-06 11:50:00,23.87,23.87,23.8,23.8,48200.0,18.3958,18.3958,18.3419,18.3419,48200.0
2006-07-06 12:00:00,23.8,23.81,23.78,23.79,36900.0,18.3419,18.3496,18.3264,18.3342,36900.0
2006-07-06 12:10:00,23.79,23.81,23.75,23.76,57000.0,18.3342,18.3496,18.3033,18.311,57000.0
2006-07-06 12:20:00,23.76,23.77,23.71,23.75,70900.0,18.311,18.3187,18.2725,18.3033,70900.0
2006-07-06 12:30:00,23.75,23.8,23.74,23.79,29000.0,18.3033,18.3419,18.2956,18.3342,29000.0
2006-07-06 12:40:00,23.79,23.83,23.79,23.82,61400.0,18.3342,18.365,18.3342,18.3573,61400.0
2006-07-06 12:50:00,23.82,23.82,23.76,23.77,46500.0,18.3573,18.3573,18.311,18.3187,46500.0
2006-07-06 13:00:00,23.78,23.85,23.76,23.85,64500.0,18.3264,18.3804,18.311,18.3804,64500.0
2006-07-06 13:10:00,23.85,23.94,23.85,23.91,45700.0,18.3804,18.4498,18.3804,18.4266,45700.0
2006-07-06 13:20:00,23.91,24.04,23.9,24.01,237000.0,18.4266,18.5268,18.4189,18.5037,237000.0
2006-07-06 13:30:00,24.01,24.02,23.95,23.97,103800.0,18.5037,18.5114,18.4575,18.4729,103800.0
2006-07-06 13:40:00,23.98,24.02,23.98,23.98,41900.0,18.4806,18.5114,18.4806,18.4806,41900.0
2006-07-06 13:50:00,23.98,23.99,23.93,23.97,68900.0,18.4806,18.4883,18.442,18.4729,68900.0
2006-07-06 14:00:00,23.96,24.0,23.91,23.93,59400.0,18.4652,18.496,18.4266,18.442,59400.0
2006-07-06 14:10:00,23.93,23.94,23.85,23.85,40200.0,18.442,18.4498,18.3804,18.3804,40200.0
2006-07-06 14:20:00,23.85,23.98,23.8,23.81,102900.0,18.3804,18.4806,18.3419,18.3496,102900.0
2006-07-06 14:30:00,23.81,23.82,23.75,23.8,50000.0,18.3496,18.3573,18.3033,18.3419,50000.0
2006-07-06 14:40:00,23.8,23.81,23.76,23.79,48800.0,18.3419,18.3496,18.311,18.3342,48800.0
2006-07-06 14:50:00,23.79,23.84,23.77,23.82,40900.0,18.3342,18.3727,18.3187,18.3573,40900.0
2006-07-06 15:00:00,23.79,23.83,23.76,23.81,48300.0,18.3342,18.365,18.311,18.3496,48300.0
2006-07-06 15:10:00,23.81,23.82,23.76,23.76,43000.0,18.3496,18.3573,18.311,18.311,43000.0
2006-07-06 15:20:00,23.76,23.8,23.74,23.74,59200.0,18.311,18.3419,18.2956,18.2956,59200.0
2006-07-06 15:30:00,23.74,23.77,23.73,23.76,47300.0,18.2956,18.3187,18.2879,18.311,47300.0
2006-07-06 15:40:00,23.76,23.8,23.75,23.76,70800.0,18.311,18.3419,18.3033,18.311,70800.0
2006-07-06 15:50:00,23.76,23.83,23.75,23.81,102200.0,18.311,18.365,18.3033,18.3496,102200.0
2006-07-07 09:30:00,23.81,24.27,23.75,24.23,173400.0,18.3496,18.7041,18.3033,18.6732,173400.0
2006-07-07 09:40:00,24.23,24.4,24.17,24.22,263800.0,18.6732,18.8043,18.627,18.6655,263800.0
2006-07-07 09:50:00,24.2,24.34,24.2,24.32,106100.0,18.6501,18.758,18.6501,18.7426,106100.0
2006-07-07 10:00:00,24.34,24.35,24.26,24.3,241300.0,18.758,18.7657,18.6964,18.7272,241300.0
2006-07-07 10:10:00,24.3,24.31,24.21,24.23,86100.0,18.7272,18.7349,18.6578,18.6732,86100.0
2006-07-07 10:20:00,24.23,24.25,24.13,24.21,71700.0,18.6732,18.6887,18.5962,18.6578,71700.0
2006-07-07 10:30:00,24.21,24.22,23.98,24.0,133000.0,18.6578,18.6655,18.4806,18.496,133000.0
2006-07-07 10:40:00,24.0,24.07,23.95,24.06,83000.0,18.496,18.5499,18.4575,18.5422,83000.0
2006-07-07 10:50:00,24.06,24.07,23.98,24.0,446400.0,18.5422,18.5499,18.4806,18.496,446400.0
2006-07-07 11:00:00,24.0,24.06,23.98,24.02,146900.0,18.496,18.5422,18.4806,18.5114,146900.0
2006-07-07 11:10:00,24.01,24.05,24.0,24.01,69600.0,18.5037,18.5345,18.496,18.5037,69600.0
2006-07-07 11:20:00,24.0,24.03,23.98,23.98,57600.0,18.496,18.5191,18.4806,18.4806,57600.0
2006-07-07 11:30:00,23.99,24.11,23.96,24.07,118800.0,18.4883,18.5808,18.4652,18.5499,118800.0
2006-07-07 11:40:00,24.07,24.1,24.01,24.03,74200.0,18.5499,18.5731,18.5037,18.5191,74200.0
2006-07-07 11:50:00,24.03,24.05,23.98,23.98,56900.0,18.5191,18.5345,18.4806,18.4806,56900.0
2006-07-07 12:00:00,24.0,24.03,23.99,24.02,64700.0,18.496,18.5191,18.4883,18.5114,64700.0
2006-07-07 12:10:00,24.02,24.03,23.99,24.01,32700.0,18.5114,18.5191,18.4883,18.5037,32700.0
2006-07-07 12:20:00,24.02,24.07,24.01,24.06,29200.0,18.5114,18.5499,18.5037,18.5422,29200.0
2006-07-07 12:30:00,24.06,24.08,24.02,24.08,24600.0,18.5422,18.5576,18.5114,18.5576,24600.0
2006-07-07 12:40:00,24.08,24.08,24.04,24.05,16100.0,18.5576,18.5576,18.5268,18.5345,16100.0
2006-07-07 12:50:00,24.05,24.06,23.99,24.01,42600.0,18.5345,18.5422,18.4883,18.5037,42600.0
2006-07-07 13:00:00,24.01,24.02,23.96,23.97,68200.0,18.5037,18.5114,18.4652,18.4729,68200.0
2006-07-07 13:10:00,23.98,24.01,23.96,24.0,90700.0,18.4806,18.5037,18.4652,18.496,90700.0
2006-07-07 13:20:00,24.0,24.01,23.98,23.98,44300.0,18.496,18.5037,18.4806,18.4806,44300.0
2006-07-07 13:30:00,23.98,24.05,23.96,24.0,104900.0,18.4806,18.5345,18.4652,18.496,104900.0
2006-07-07 13:40:00,24.01,24.06,24.01,24.05,45300.0,18.5037,18.5422,18.5037,18.5345,45300.0
2006-07-07 13:50:00,24.05,24.05,24.03,24.04,31600.0,18.5345,18.5345,18.5191,18.5268,31600.0
2006-07-07 14:00:00,24.04,24.06,24.0,24.01,40000.0,18.5268,18.5422,18.496,18.5037,40000.0
2006-07-07 14:10:00,24.01,24.01,23.97,23.97,43300.0,18.5037,18.5037,18.4729,18.4729,43300.0
2006-07-07 14:20:00,23.97,23.98,23.95,23.96,33000.0,18.4729,18.4806,18.4575,18.4652,33000.0
2006-07-07 14:30:00,23.96,23.99,23.92,23.92,72500.0,18.4652,18.4883,18.4343,18.4343,72500.0
2006-07-07 14:40:00,23.92,23.94,23.88,23.92,87400.0,18.4343,18.4498,18.4035,18.4343,87400.0
2006-07-07 14:50:00,23.91,23.93,23.85,23.9,118300.0,18.4266,18.442,18.3804,18.4189,118300.0
2006-07-07 15:00:00,23.89,23.9,23.82,23.84,54900.0,18.4112,18.4189,18.3573,18.3727,54900.0
2006-07-07 15:10:00,23.84,23.84,23.79,23.81,85100.0,18.3727,18.3727,18.3342,18.3496,85100.0
2006-07-07 15:20:00,23.8,23.82,23.78,23.81,90500.0,18.3419,18.3573,18.3264,18.3496,90500.0
2006-07-07 15:30:00,23.8,23.83,23.79,23.8,95100.0,18.3419,18.365,18.3342,18.3419,95100.0
2006-07-07 15:40:00,23.81,23.86,23.8,23.86,120900.0,18.3496,18.3881,18.3419,18.3881,120900.0
2006-07-07 15:50:00,23.86,23.88,23.82,23.88,162600.0,18.3881,18.4035,18.3573,18.4035,162600.0
2006-07-10 09:30:00,23.94,24.07,23.8,23.94,80200.0,18.4498,18.5499,18.3419,18.4498,80200.0
2006-07-10 09:40:00,23.95,24.1,23.91,23.92,62300.0,18.4575,18.5731,18.4266,18.4343,62300.0
2006-07-10 09:50:00,23.93,23.94,23.79,23.84,74700.0,18.442,18.4498,18.3342,18.3727,74700.0
2006-07-10 10:00:00,23.84,23.91,23.82,23.83,64600.0,18.3727,18.4266,18.3573,18.365,64600.0
2006-07-10 10:10:00,23.81,23.86,23.72,23.73,61700.0,18.3496,18.3881,18.2802,18.2879,61700.0
2006-07-10 10:20:00,23.73,23.73,23.65,23.69,54900.0,18.2879,18.2879,18.2263,18.2571,54900.0
2006-07-10 10:30:00,23.71,23.78,23.66,23.77,38300.0,18.2725,18.3264,18.234,18.3187,38300.0
2006-07-10 10:40:00,23.78,23.97,23.78,23.96,66000.0,18.3264,18.4729,18.3264,18.4652,66000.0
2006-07-10 10:50:00,23.97,24.02,23.94,23.96,46000.0,18.4729,18.5114,18.4498,18.4652,46000.0
2006-07-10 11:00:00,23.95,23.97,23.86,23.86,29800.0,18.4575,18.4729,18.3881,18.3881,29800.0
2006-07-10 11:10:00,23.85,23.86,23.79,23.8,27600.0,18.3804,18.3881,18.3342,18.3419,27600.0
2006-07-10 11:20:00,23.78,23.81,23.71,23.72,61400.0,18.3264,18.3496,18.2725,18.2802,61400.0
2006-07-10 11:30:00,23.72,23.77,23.71,23.71,40400.0,18.2802,18.3187,18.2725,18.2725,40400.0
2006-07-10 11:40:00,23.72,23.72,23.68,23.71,23900.0,18.2802,18.2802,18.2494,18.2725,23900.0
2006-07-10 11:50:00,23.71,23.79,23.7,23.77,35700.0,18.2725,18.3342,18.2648,18.3187,35700.0
2006-07-10 12:00:00,23.78,23.79,23.7,23.7,21000.0,18.3264,18.3342,18.2648,18.2648,21000.0
2006-07-10 12:10:00,23.7,23.74,23.69,23.74,32000.0,18.2648,18.2956,18.2571,18.2956,32000.0
2006-07-10 12:20:00,23.74,23.75,23.72,23.73,13300.0,18.2956,18.3033,18.2802,18.2879,13300.0
2006-07-10 12:30:00,23.74,23.74,23.7,23.71,20200.0,18.2956,18.2956,18.2648,18.2725,20200.0
2006-07-10 12:40:00,23.72,23.74,23.71,23.71,15300.0,18.2802,18.2956,18.2725,18.2725,15300.0
2006-07-10 12:50:00,23.72,23.72,23.68,23.68,18500.0,18.2802,18.2802,18.2494,18.2494,18500.0
2006-07-10 13:00:00,23.68,23.68,23.65,23.66,36300.0,18.2494,18.2494,18.2263,18.234,36300.0
2006-07-10 13:10:00,23.67,23.71,23.67,23.69,14500.0,18.2417,18.2725,18.2417,18.2571,14500.0
2006-07-10 13:20:00,23.68,23.69,23.67,23.69,41200.0,18.2494,18.2571,18.2417,18.2571,41200.0
2006-07-10 13:30:00,23.69,23.69,23.66,23.66,23100.0,18.2571,18.2571,18.234,18.234,23100.0
2006-07-10 13:40:00,23.66,23.74,23.64,23.73,50900.0,18.234,18.2956,18.2186,18.2879,50900.0
2006-07-10 13:50:00,23.73,23.76,23.7,23.73,32900.0,18.2879,18.311,18.2648,18.2879,32900.0
2006-07-10 14:00:00,23.72,23.75,23.7,23.7,36300.0,18.2802,18.3033,18.2648,18.2648,36300.0
2006-07-10 14:10:00,23.71,23.72,23.68,23.69,33900.0,18.2725,18.2802,18.2494,18.2571,33900.0
2006-07-10 14:20:00,23.69,23.72,23.68,23.7,29800.0,18.2571,18.2802,18.2494,18.2648,29800.0
2006-07-10 14:30:00,23.69,23.69,23.58,23.6,36400.0,18.2571,18.2571,18.1723,18.1877,36400.0
2006-07-10 14:40:00,23.61,23.61,23.54,23.55,31200.0,18.1954,18.1954,18.1415,18.1492,31200.0
2006-07-10 14:50:00,23.56,23.57,23.52,23.53,26900.0,18.1569,18.1646,18.1261,18.1338,26900.0
2006-07-10 15:00:00,23.55,23.56,23.51,23.54,26300.0,18.1492,18.1569,18.1184,18.1415,26300.0
2006-07-10 15:10:00,23.55,23.58,23.52,23.56,30000.0,18.1492,18.1723,18.1261,18.1569,30000.0
2006-07-10 15:20:00,23.56,23.58,23.54,23.55,37400.0,18.1569,18.1723,18.1415,18.1492,37400.0
2006-07-10 15:30:00,23.54,23.55,23.5,23.52,54600.0,18.1415,18.1492,18.1107,18.1261,54600.0
2006-07-10 15:40:00,23.52,23.58,23.51,23.53,75800.0,18.1261,18.1723,18.1184,18.1338,75800.0
2006-07-10 15:50:00,23.53,23.54,23.47,23.49,116100.0,18.1338,18.1415,18.0875,18.103,116100.0
2006-07-11 09:30:00,23.39,23.4,23.09,23.14,156400.0,18.0259,18.0336,17.7947,17.8332,156400.0
2006-07-11 09:40:00,23.14,23.19,23.1,23.18,69100.0,17.8332,17.8718,17.8024,17.864,69100.0
2006-07-11 09:50:00,23.19,23.21,23.1,23.17,41100.0,17.8718,17.8872,17.8024,17.8563,41100.0
2006-07-11 10:00:00,23.17,23.19,23.07,23.09,192900.0,17.8563,17.8718,17.7793,17.7947,192900.0
2006-07-11 10:10:00,23.09,23.16,23.08,23.15,102100.0,17.7947,17.8486,17.787,17.8409,102100.0
2006-07-11 10:20:00,23.16,23.25,23.16,23.22,50700.0,17.8486,17.918,17.8486,17.8949,50700.0
2006-07-11 10:30:00,23.21,23.21,23.08,23.1,47600.0,17.8872,17.8872,17.787,17.8024,47600.0
2006-07-11 10:40:00,23.11,23.18,23.11,23.16,59700.0,17.8101,17.864,17.8101,17.8486,59700.0
2006-07-11 10:50:00,23.17,23.17,23.12,23.16,47000.0,17.8563,17.8563,17.8178,17.8486,47000.0
2006-07-11 11:00:00,23.15,23.19,23.09,23.1,76800.0,17.8409,17.8718,17.7947,17.8024,76800.0
2006-07-11 11:10:00,23.11,23.13,23.07,23.12,70700.0,17.8101,17.8255,17.7793,17.8178,70700.0
2006-07-11 11:20:00,23.13,23.15,23.1,23.14,64700.0,17.8255,17.8409,17.8024,17.8332,64700.0
2006-07-11 11:30:00,23.13,23.15,23.04,23.04,68100.0,17.8255,17.8409,17.7562,17.7562,68100.0
2006-07-11 11:40:00,23.04,23.07,23.03,23.03,49000.0,17.7562,17.7793,17.7484,17.7484,49000.0
2006-07-11 11:50:00,23.03,23.1,22.96,22.97,85900.0,17.7484,17.8024,17.6945,17.7022,85900.0
2006-07-11 12:00:00,22.97,22.99,22.92,22.94,28000.0,17.7022,17.7176,17.6637,17.6791,28000.0
2006-07-11 12:10:00,22.95,22.98,22.94,22.98,42700.0,17.6868,17.7099,17.6791,17.7099,42700.0
2006-07-11 12:20:00,22.98,22.98,22.97,22.98,49400.0,17.7099,17.7099,17.7022,17.7099,49400.0
2006-07-11 12:30:00,22.98,23.03,22.98,23.02,100800.0,17.7099,17.7484,17.7099,17.7407,100800.0
2006-07-11 12:40:00,23.02,23.03,22.98,22.98,32000.0,17.7407,17.7484,17.7099,17.7099,32000.0
2006-07-11 12:50:00,22.98,22.99,22.97,22.97,21100.0,17.7099,17.7176,17.7022,17.7022,21100.0
2006-07-11 13:00:00,22.98,22.99,22.94,22.94,52700.0,17.7099,17.7176,17.6791,17.6791,52700.0
2006-07-11 13:10:00,22.95,22.98,22.94,22.96,49900.0,17.6868,17.7099,17.6791,17.6945,49900.0
2006-07-11 13:20:00,22.96,22.99,22.94,22.95,52000.0,17.6945,17.7176,17.6791,17.6868,52000.0
2006-07-11 13:30:00,22.96,22.99,22.92,22.92,37000.0,17.6945,17.7176,17.6637,17.6637,37000.0
2006-07-11 13:40:00,22.92,22.97,22.92,22.97,29000.0,17.6637,17.7022,17.6637,17.7022,29000.0
2006-07-11 13:50:00,22.97,23.04,22.97,23.0,168900.0,17.7022,17.7562,17.7022,17.7253,168900.0
2006-07-11 14:00:00,23.0,23.05,22.98,23.05,223300.0,17.7253,17.7639,17.7099,17.7639,223300.0
2006-07-11 14:10:00,23.05,23.14,23.03,23.11,73000.0,17.7639,17.8332,17.7484,17.8101,73000.0
2006-07-11 14:20:00,23.11,23.14,23.09,23.12,216300.0,17.8101,17.8332,17.7947,17.8178,216300.0
2006-07-11 14:30:00,23.12,23.13,23.05,23.05,47200.0,17.8178,17.8255,17.7639,17.7639,47200.0
2006-07-11 14:40:00,23.05,23.05,23.0,23.01,28700.0,17.7639,17.7639,17.7253,17.733,28700.0
2006-07-11 14:50:00,23.02,23.04,23.01,23.03,21600.0,17.7407,17.7562,17.733,17.7484,21600.0
2006-07-11 15:00:00,23.04,23.05,22.99,23.02,44500.0,17.7562,17.7639,17.7176,17.7407,44500.0
2006-07-11 15:10:00,23.02,23.04,22.99,23.02,93700.0,17.7407,17.7562,17.7176,17.7407,93700.0
2006-07-11 15:20:00,23.02,23.05,23.0,23.02,111400.0,17.7407,17.7639,17.7253,17.7407,111400.0
2006-07-11 15:30:00,23.02,23.05,23.02,23.04,174400.0,17.7407,17.7639,17.7407,17.7562,174400.0
2006-07-11 15:40:00,23.04,23.04,23.0,23.03,153000.0,17.7562,17.7562,17.7253,17.7484,153000.0
2006-07-11 15:50:00,23.03,23.04,23.0,23.03,256400.0,17.7484,17.7562,17.7253,17.7484,256400.0
2006-07-12 09:30:00,23.19,23.2,23.02,23.17,133100.0,17.8718,17.8795,17.7407,17.8563,133100.0
2006-07-12 09:40:00,23.17,23.25,23.04,23.13,145700.0,17.8563,17.918,17.7562,17.8255,145700.0
2006-07-12 09:50:00,23.12,23.17,23.0,23.06,106600.0,17.8178,17.8563,17.7253,17.7716,106600.0
2006-07-12 10:00:00,23.07,23.07,22.99,23.01,81900.0,17.7793,17.7793,17.7176,17.733,81900.0
2006-07-12 10:10:00,23.01,23.04,22.98,23.0,120100.0,17.733,17.7562,17.7099,17.7253,120100.0
2006-07-12 10:20:00,22.99,23.01,22.96,23.0,138000.0,17.7176,17.733,17.6945,17.7253,138000.0
2006-07-12 10:30:00,22.99,23.0,22.94,22.95,127100.0,17.7176,17.7253,17.6791,17.6868,127100.0
2006-07-12 10:40:00,22.95,22.95,22.9,22.91,84500.0,17.6868,17.6868,17.6483,17.656,84500.0
2006-07-12 10:50:00,22.9,22.93,22.88,22.9,122300.0,17.6483,17.6714,17.6328,17.6483,122300.0
2006-07-12 11:00:00,22.91,22.92,22.87,22.89,75600.0,17.656,17.6637,17.6251,17.6406,75600.0
2006-07-12 11:10:00,22.89,22.99,22.88,22.99,116600.0,17.6406,17.7176,17.6328,17.7176,116600.0
2006-07-12 11:20:00,22.99,23.01,22.98,23.0,98300.0,17.7176,17.733,17.7099,17.7253,98300.0
2006-07-12 11:30:00,22.99,23.06,22.99,23.04,59100.0,17.7176,17.7716,17.7176,17.7562,59100.0
2006-07-12 11:40:00,23.04,23.06,23.01,23.02,42800.0,17.7562,17.7716,17.733,17.7407,42800.0
2006-07-12 11:50:00,23.02,23.1,23.01,23.08,47400.0,17.7407,17.8024,17.733,17.787,47400.0
2006-07-12 12:00:00,23.07,23.08,23.04,23.07,24100.0,17.7793,17.787,17.7562,17.7793,24100.0
2006-07-12 12:10:00,23.07,23.07,23.03,23.03,56300.0,17.7793,17.7793,17.7484,17.7484,56300.0
2006-07-12 12:20:00,23.03,23.04,22.99,23.03,107200.0,17.7484,17.7562,17.7176,17.7484,107200.0
2006-07-12 12:30:00,23.02,23.07,23.01,23.04,57200.0,17.7407,17.7793,17.733,17.7562,57200.0
2006-07-12 12:40:00,23.04,23.06,22.99,23.04,96200.0,17.7562,17.7716,17.7176,17.7562,96200.0
2006-07-12 12:50:00,23.04,23.04,22.99,23.0,59300.0,17.7562,17.7562,17.7176,17.7253,59300.0
2006-07-12 13:00:00,23.0,23.0,22.89,22.9,75300.0,17.7253,17.7253,17.6406,17.6483,75300.0
2006-07-12 13:10:00,22.9,22.93,22.89,22.9,33600.0,17.6483,17.6714,17.6406,17.6483,33600.0
2006-07-12 13:20:00,22.9,22.91,22.83,22.84,48900.0,17.6483,17.656,17.5943,17.602,48900.0
2006-07-12 13:30:00,22.83,22.9,22.79,22.89,66400.0,17.5943,17.6483,17.5635,17.6406,66400.0
2006-07-12 13:40:00,22.89,22.9,22.86,22.87,42400.0,17.6406,17.6483,17.6174,17.6251,42400.0
2006-07-12 13:50:00,22.87,22.88,22.85,22.85,44300.0,17.6251,17.6328,17.6097,17.6097,44300.0
2006-07-12 14:00:00,22.86,22.91,22.85,22.88,78200.0,17.6174,17.656,17.6097,17.6328,78200.0
2006-07-12 14:10:00,22.88,22.9,22.86,22.9,38200.0,17.6328,17.6483,17.6174,17.6483,38200.0
2006-07-12 14:20:00,22.89,22.91,22.88,22.88,38900.0,17.6406,17.656,17.6328,17.6328,38900.0
2006-07-12 14:30:00,22.88,22.91,22.86,22.87,69500.0,17.6328,17.656,17.6174,17.6251,69500.0
2006-07-12 14:40:00,22.88,22.9,22.82,22.83,49000.0,17.6328,17.6483,17.5866,17.5943,49000.0
2006-07-12 14:50:00,22.82,22.83,22.73,22.81,63900.0,17.5866,17.5943,17.5172,17.5789,63900.0
2006-07-12 15:00:00,22.8,22.86,22.79,22.83,68900.0,17.5712,17.6174,17.5635,17.5943,68900.0
2006-07-12 15:10:00,22.83,22.86,22.79,22.81,52300.0,17.5943,17.6174,17.5635,17.5789,52300.0
2006-07-12 15:20:00,22.81,22.88,22.8,22.86,87800.0,17.5789,17.6328,17.5712,17.6174,87800.0
2006-07-12 15:30:00,22.86,22.92,22.85,22.89,88600.0,17.6174,17.6637,17.6097,17.6406,88600.0
2006-07-12 15:40:00,22.89,22.9,22.84,22.84,74900.0,17.6406,17.6483,17.602,17.602,74900.0
2006-07-12 15:50:00,22.84,22.87,22.83,22.85,117500.0,17.602,17.6251,17.5943,17.6097,117500.0
2006-07-13 09:30:00,22.63,22.77,22.5,22.71,241900.0,17.4402,17.5481,17.34,17.5018,241900.0
2006-07-13 09:40:00,22.69,22.78,22.69,22.7,142200.0,17.4864,17.5558,17.4864,17.4941,142200.0
2006-07-13 09:50:00,22.7,22.85,22.69,22.85,108900.0,17.4941,17.6097,17.4864,17.6097,108900.0
2006-07-13 10:00:00,22.84,22.84,22.73,22.74,62300.0,17.602,17.602,17.5172,17.525,62300.0
2006-07-13 10:10:00,22.71,22.78,22.71,22.74,63700.0,17.5018,17.5558,17.5018,17.525,63700.0
2006-07-13 10:20:00,22.74,22.8,22.73,22.8,118900.0,17.525,17.5712,17.5172,17.5712,118900.0
2006-07-13 10:30:00,22.8,23.01,22.8,22.95,125500.0,17.5712,17.733,17.5712,17.6868,125500.0
2006-07-13 10:40:00,22.97,23.09,22.96,23.0,85500.0,17.7022,17.7947,17.6945,17.7253,85500.0
2006-07-13 10:50:00,23.0,23.07,22.97,22.98,89200.0,17.7253,17.7793,17.7022,17.7099,89200.0
2006-07-13 11:00:00,22.98,23.06,22.98,23.02,100000.0,17.7099,17.7716,17.7099,17.7407,100000.0
2006-07-13 11:10:00,23.02,23.08,22.98,23.04,84900.0,17.7407,17.787,17.7099,17.7562,84900.0
2006-07-13 11:20:00,23.05,23.19,23.04,23.19,95200.0,17.7639,17.8718,17.7562,17.8718,95200.0
2006-07-13 11:30:00,23.19,23.25,23.13,23.19,58600.0,17.8718,17.918,17.8255,17.8718,58600.0
2006-07-13 11:40:00,23.19,23.2,23.0,23.0,34500.0,17.8718,17.8795,17.7253,17.7253,34500.0
2006-07-13 11:50:00,23.02,23.11,23.0,23.11,39900.0,17.7407,17.8101,17.7253,17.8101,39900.0
2006-07-13 12:00:00,23.11,23.16,23.03,23.12,31400.0,17.8101,17.8486,17.7484,17.8178,31400.0
2006-07-13 12:10:00,23.14,23.2,23.09,23.19,27500.0,17.8332,17.8795,17.7947,17.8718,27500.0
2006-07-13 12:20:00,23.18,23.18,23.1,23.1,20200.0,17.864,17.864,17.8024,17.8024,20200.0
2006-07-13 12:30:00,23.1,23.11,23.07,23.07,15200.0,17.8024,17.8101,17.7793,17.7793,15200.0
2006-07-13 12:40:00,23.08,23.12,23.04,23.04,22000.0,17.787,17.8178,17.7562,17.7562,22000.0
2006-07-13 12:50:00,23.05,23.06,22.98,23.0,61700.0,17.7639,17.7716,17.7099,17.7253,61700.0
2006-07-13 13:00:00,23.0,23.0,22.97,22.97,71000.0,17.7253,17.7253,17.7022,17.7022,71000.0
2006-07-13 13:10:00,22.96,22.96,22.91,22.93,43900.0,17.6945,17.6945,17.656,17.6714,43900.0
2006-07-13 13:20:00,22.93,22.94,22.88,22.88,72300.0,17.6714,17.6791,17.6328,17.6328,72300.0
2006-07-13 13:30:00,22.89,22.91,22.85,22.88,72000.0,17.6406,17.656,17.6097,17.6328,72000.0
2006-07-13 13:40:00,22.89,22.91,22.87,22.89,40200.0,17.6406,17.656,17.6251,17.6406,40200.0
2006-07-13 13:50:00,22.88,22.9,22.87,22.87,69900.0,17.6328,17.6483,17.6251,17.6251,69900.0
2006-07-13 14:00:00,22.87,22.91,22.83,22.9,95600.0,17.6251,17.656,17.5943,17.6483,95600.0
2006-07-13 14:10:00,22.89,22.96,22.87,22.93,69100.0,17.6406,17.6945,17.6251,17.6714,69100.0
2006-07-13 14:20:00,22.94,22.95,22.92,22.93,34400.0,17.6791,17.6868,17.6637,17.6714,34400.0
2006-07-13 14:30:00,22.94,22.94,22.88,22.88,61300.0,17.6791,17.6791,17.6328,17.6328,61300.0
2006-07-13 14:40:00,22.87,22.89,22.85,22.88,46600.0,17.6251,17.6406,17.6097,17.6328,46600.0
2006-07-13 14:50:00,22.88,22.91,22.88,22.88,99300.0,17.6328,17.656,17.6328,17.6328,99300.0
2006-07-13 15:00:00,22.89,22.89,22.79,22.8,95200.0,17.6406,17.6406,17.5635,17.5712,95200.0
2006-07-13 15:10:00,22.8,22.82,22.76,22.78,115900.0,17.5712,17.5866,17.5404,17.5558,115900.0
2006-07-13 15:20:00,22.79,22.82,22.78,22.81,73500.0,17.5635,17.5866,17.5558,17.5789,73500.0
2006-07-13 15:30:00,22.8,22.81,22.78,22.8,112800.0,17.5712,17.5789,17.5558,17.5712,112800.0
2006-07-13 15:40:00,22.81,22.82,22.79,22.81,117300.0,17.5789,17.5866,17.5635,17.5789,117300.0
2006-07-13 15:50:00,22.81,22.9,22.81,22.85,157800.0,17.5789,17.6483,17.5789,17.6097,157800.0
2006-07-14 09:30:00,20.4,20.95,20.28,20.77,1081200.0,15.7216,16.1455,15.6291,16.0067,1081200.0
2006-07-14 09:40:00,20.8,20.85,20.63,20.7,821800.0,16.0299,16.0684,15.8988,15.9528,821800.0
2006-07-14 09:50:00,20.68,20.68,20.11,20.51,439100.0,15.9374,15.9374,15.4981,15.8064,439100.0
2006-07-14 10:00:00,20.5,20.54,20.41,20.45,1021500.0,15.7987,15.8295,15.7293,15.7601,1021500.0
2006-07-14 10:10:00,20.48,20.5,20.38,20.5,732600.0,15.7832,15.7987,15.7062,15.7987,732600.0
2006-07-14 10:20:00,20.5,20.66,20.5,20.64,781700.0,15.7987,15.922,15.7987,15.9066,781700.0
2006-07-14 10:30:00,20.65,20.9,20.61,20.9,428100.0,15.9143,16.1069,15.8834,16.1069,428100.0
2006-07-14 10:40:00,20.9,21.09,20.89,21.09,320300.0,16.1069,16.2534,16.0992,16.2534,320300.0
2006-07-14 10:50:00,21.08,21.26,21.0,21.12,393500.0,16.2456,16.3844,16.184,16.2765,393500.0
2006-07-14 11:00:00,21.12,21.19,21.09,21.11,323700.0,16.2765,16.3304,16.2534,16.2688,323700.0
2006-07-14 11:10:00,21.1,21.14,20.97,20.97,259200.0,16.2611,16.2919,16.1609,16.1609,259200.0
2006-07-14 11:20:00,20.97,21.02,20.83,20.9,228800.0,16.1609,16.1994,16.053,16.1069,228800.0
2006-07-14 11:30:00,20.9,20.91,20.78,20.89,152300.0,16.1069,16.1146,16.0144,16.0992,152300.0
2006-07-14 11:40:00,20.9,20.99,20.79,20.8,156400.0,16.1069,16.1763,16.0222,16.0299,156400.0
2006-07-14 11:50:00,20.8,20.81,20.74,20.8,261000.0,16.0299,16.0376,15.9836,16.0299,261000.0
2006-07-14 12:00:00,20.79,20.81,20.73,20.75,472800.0,16.0222,16.0376,15.9759,15.9913,472800.0
2006-07-14 12:10:00,20.75,20.75,20.68,20.7,249100.0,15.9913,15.9913,15.9374,15.9528,249100.0
2006-07-14 12:20:00,20.7,20.73,20.69,20.71,279300.0,15.9528,15.9759,15.9451,15.9605,279300.0
2006-07-14 12:30:00,20.7,20.71,20.67,20.69,68300.0,15.9528,15.9605,15.9297,15.9451,68300.0
2006-07-14 12:40:00,20.69,20.77,20.67,20.76,409600.0,15.9451,16.0067,15.9297,15.999,409600.0
2006-07-14 12:50:00,20.74,20.98,20.72,20.97,162400.0,15.9836,16.1686,15.9682,16.1609,162400.0
2006-07-14 13:00:00,20.97,20.97,20.89,20.89,231300.0,16.1609,16.1609,16.0992,16.0992,231300.0
2006-07-14 13:10:00,20.9,20.92,20.84,20.9,109600.0,16.1069,16.1223,16.0607,16.1069,109600.0
2006-07-14 13:20:00,20.91,20.92,20.88,20.88,129400.0,16.1146,16.1223,16.0915,16.0915,129400.0
2006-07-14 13:30:00,20.89,20.97,20.83,20.97,145100.0,16.0992,16.1609,16.053,16.1609,145100.0
2006-07-14 13:40:00,20.97,21.06,20.95,21.02,206100.0,16.1609,16.2302,16.1455,16.1994,206100.0
2006-07-14 13:50:00,21.04,21.07,21.0,21.03,141800.0,16.2148,16.2379,16.184,16.2071,141800.0
2006-07-14 14:00:00,21.03,21.1,21.03,21.09,172600.0,16.2071,16.2611,16.2071,16.2534,172600.0
2006-07-14 14:10:00,21.09,21.2,21.06,21.14,248200.0,16.2534,16.3381,16.2302,16.2919,248200.0
2006-07-14 14:20:00,21.15,21.16,21.11,21.12,409600.0,16.2996,16.3073,16.2688,16.2765,409600.0
2006-07-14 14:30:00,21.13,21.22,21.11,21.22,129900.0,16.2842,16.3535,16.2688,16.3535,129900.0
2006-07-14 14:40:00,21.17,21.22,21.17,21.22,177000.0,16.315,16.3535,16.315,16.3535,177000.0
2006-07-14 14:50:00,21.22,21.25,21.2,21.25,156100.0,16.3535,16.3767,16.3381,16.3767,156100.0
2006-07-14 15:00:00,21.25,21.32,21.24,21.29,203700.0,16.3767,16.4306,16.369,16.4075,203700.0
2006-07-14 15:10:00,21.27,21.29,21.2,21.21,264900.0,16.3921,16.4075,16.3381,16.3458,264900.0
2006-07-14 15:20:00,21.2,21.25,21.14,21.16,209100.0,16.3381,16.3767,16.2919,16.3073,209100.0
2006-07-14 15:30:00,21.18,21.21,21.15,21.2,190500.0,16.3227,16.3458,16.2996,16.3381,190500.0
2006-07-14 15:40:00,21.2,21.23,21.19,21.23,243500.0,16.3381,16.3612,16.3304,16.3612,243500.0
2006-07-14 15:50:00,21.23,21.26,21.21,21.21,471900.0,16.3612,16.3844,16.3458,16.3458,471900.0
2006-07-17 09:30:00,21.11,21.33,21.0,21.31,151700.0,16.2688,16.4383,16.184,16.4229,151700.0
2006-07-17 09:40:00,21.26,21.42,21.22,21.26,283700.0,16.3844,16.5077,16.3535,16.3844,283700.0
2006-07-17 09:50:00,21.26,21.28,21.12,21.2,238400.0,16.3844,16.3998,16.2765,16.3381,238400.0
2006-07-17 10:00:00,21.2,21.24,21.15,21.16,202700.0,16.3381,16.369,16.2996,16.3073,202700.0
2006-07-17 10:10:00,21.16,21.17,21.05,21.1,421000.0,16.3073,16.315,16.2225,16.2611,421000.0
2006-07-17 10:20:00,21.11,21.11,21.02,21.06,358800.0,16.2688,16.2688,16.1994,16.2302,358800.0
2006-07-17 10:30:00,21.05,21.05,20.95,20.95,108000.0,16.2225,16.2225,16.1455,16.1455,108000.0
2006-07-17 10:40:00,20.95,21.06,20.95,21.02,158500.0,16.1455,16.2302,16.1455,16.1994,158500.0
2006-07-17 10:50:00,21.02,21.03,20.95,21.0,111100.0,16.1994,16.2071,16.1455,16.184,111100.0
2006-07-17 11:00:00,21.0,21.02,20.95,21.02,283400.0,16.184,16.1994,16.1455,16.1994,283400.0
2006-07-17 11:10:00,21.0,21.05,20.94,20.96,170700.0,16.184,16.2225,16.1378,16.1532,170700.0
2006-07-17 11:20:00,20.94,20.96,20.86,20.91,266800.0,16.1378,16.1532,16.0761,16.1146,266800.0
2006-07-17 11:30:00,20.91,20.97,20.87,20.94,144800.0,16.1146,16.1609,16.0838,16.1378,144800.0
2006-07-17 11:40:00,20.94,20.99,20.91,20.94,151200.0,16.1378,16.1763,16.1146,16.1378,151200.0
2006-07-17 11:50:00,20.94,20.98,20.89,20.9,134800.0,16.1378,16.1686,16.0992,16.1069,134800.0
2006-07-17 12:00:00,20.91,20.92,20.84,20.85,45200.0,16.1146,16.1223,16.0607,16.0684,45200.0
2006-07-17 12:10:00,20.85,20.85,20.8,20.84,114600.0,16.0684,16.0684,16.0299,16.0607,114600.0
2006-07-17 12:20:00,20.85,20.85,20.8,20.8,88500.0,16.0684,16.0684,16.0299,16.0299,88500.0
2006-07-17 12:30:00,20.8,20.85,20.8,20.83,53100.0,16.0299,16.0684,16.0299,16.053,53100.0
2006-07-17 12:40:00,20.83,20.84,20.76,20.79,51600.0,16.053,16.0607,15.999,16.0222,51600.0
2006-07-17 12:50:00,20.76,20.8,20.75,20.77,52200.0,15.999,16.0299,15.9913,16.0067,52200.0
2006-07-17 13:00:00,20.78,20.82,20.74,20.82,132400.0,16.0144,16.0453,15.9836,16.0453,132400.0
2006-07-17 13:10:00,20.82,20.86,20.8,20.83,87800.0,16.0453,16.0761,16.0299,16.053,87800.0
2006-07-17 13:20:00,20.84,20.84,20.76,20.77,188300.0,16.0607,16.0607,15.999,16.0067,188300.0
2006-07-17 13:30:00,20.77,20.81,20.76,20.76,46800.0,16.0067,16.0376,15.999,15.999,46800.0
2006-07-17 13:40:00,20.75,20.8,20.75,20.8,101200.0,15.9913,16.0299,15.9913,16.0299,101200.0
2006-07-17 13:50:00,20.79,20.8,20.76,20.77,45400.0,16.0222,16.0299,15.999,16.0067,45400.0
2006-07-17 14:00:00,20.77,20.8,20.75,20.8,768000.0,16.0067,16.0299,15.9913,16.0299,768000.0
2006-07-17 14:10:00,20.79,20.82,20.77,20.82,46900.0,16.0222,16.0453,16.0067,16.0453,46900.0
2006-07-17 14:20:00,20.81,20.83,20.79,20.82,59100.0,16.0376,16.053,16.0222,16.0453,59100.0
2006-07-17 14:30:00,20.81,20.83,20.8,20.8,37900.0,16.0376,16.053,16.0299,16.0299,37900.0
2006-07-17 14:40:00,20.8,20.81,20.8,20.8,51400.0,16.0299,16.0376,16.0299,16.0299,51400.0
2006-07-17 14:50:00,20.8,20.81,20.75,20.75,583800.0,16.0299,16.0376,15.9913,15.9913,583800.0
2006-07-17 15:00:00,20.75,20.79,20.73,20.74,186800.0,15.9913,16.0222,15.9759,15.9836,186800.0
2006-07-17 15:10:00,20.75,20.77,20.74,20.75,66500.0,15.9913,16.0067,15.9836,15.9913,66500.0
2006-07-17 15:20:00,20.75,20.79,20.73,20.78,81400.0,15.9913,16.0222,15.9759,16.0144,81400.0
2006-07-17 15:30:00,20.78,20.78,20.73,20.75,104300.0,16.0144,16.0144,15.9759,15.9913,104300.0
2006-07-17 15:40:00,20.75,20.75,20.71,20.71,114700.0,15.9913,15.9913,15.9605,15.9605,114700.0
2006-07-17 15:50:00,20.7,20.73,20.64,20.73,236400.0,15.9528,15.9759,15.9066,15.9759,236400.0
2006-07-18 09:30:00,20.64,20.8,20.64,20.78,127400.0,15.9066,16.0299,15.9066,16.0144,127400.0
2006-07-18 09:40:00,20.76,20.84,20.62,20.73,113800.0,15.999,16.0607,15.8911,15.9759,113800.0
2006-07-18 09:50:00,20.73,20.76,20.6,20.6,155000.0,15.9759,15.999,15.8757,15.8757,155000.0
2006-07-18 10:00:00,20.6,20.72,20.55,20.61,220100.0,15.8757,15.9682,15.8372,15.8834,220100.0
2006-07-18 10:10:00,20.6,20.63,20.46,20.53,258300.0,15.8757,15.8988,15.7678,15.8218,258300.0
2006-07-18 10:20:00,20.52,20.56,20.49,20.49,216900.0,15.8141,15.8449,15.791,15.791,216900.0
2006-07-18 10:30:00,20.49,20.5,20.41,20.45,121100.0,15.791,15.7987,15.7293,15.7601,121100.0
2006-07-18 10:40:00,20.45,20.45,20.36,20.36,138300.0,15.7601,15.7601,15.6908,15.6908,138300.0
2006-07-18 10:50:00,20.36,20.37,20.3,20.32,152400.0,15.6908,15.6985,15.6445,15.6599,152400.0
2006-07-18 11:00:00,20.32,20.34,20.1,20.24,444500.0,15.6599,15.6754,15.4904,15.5983,444500.0
2006-07-18 11:10:00,20.22,20.3,20.2,20.21,149600.0,15.5829,15.6445,15.5675,15.5752,149600.0
2006-07-18 11:20:00,20.2,20.3,20.2,20.3,138500.0,15.5675,15.6445,15.5675,15.6445,138500.0
2006-07-18 11:30:00,20.31,20.33,20.23,20.28,199500.0,15.6522,15.6676,15.5906,15.6291,199500.0
2006-07-18 11:40:00,20.29,20.36,20.27,20.3,127900.0,15.6368,15.6908,15.6214,15.6445,127900.0
2006-07-18 11:50:00,20.29,20.36,20.29,20.36,175600.0,15.6368,15.6908,15.6368,15.6908,175600.0
2006-07-18 12:00:00,20.35,20.35,20.16,20.19,52400.0,15.6831,15.6831,15.5366,15.5598,52400.0
2006-07-18 12:10:00,20.18,20.24,20.17,20.24,41700.0,15.552,15.5983,15.5443,15.5983,41700.0
2006-07-18 12:20:00,20.23,20.27,20.2,20.27,42400.0,15.5906,15.6214,15.5675,15.6214,42400.0
2006-07-18 12:30:00,20.27,20.27,20.08,20.1,1112300.0,15.6214,15.6214,15.475,15.4904,1112300.0
2006-07-18 12:40:00,20.1,20.12,20.03,20.1,855500.0,15.4904,15.5058,15.4364,15.4904,855500.0
2006-07-18 12:50:00,20.1,20.1,20.02,20.03,1082800.0,15.4904,15.4904,15.4287,15.4364,1082800.0
2006-07-18 13:00:00,20.03,20.03,19.9,19.95,199000.0,15.4364,15.4364,15.3363,15.3748,199000.0
2006-07-18 13:10:00,19.96,19.96,19.85,19.87,103100.0,15.3825,15.3825,15.2977,15.3131,103100.0
2006-07-18 13:20:00,19.87,19.93,19.85,19.87,76300.0,15.3131,15.3594,15.2977,15.3131,76300.0
2006-07-18 13:30:00,19.86,19.86,19.72,19.79,166000.0,15.3054,15.3054,15.1975,15.2515,166000.0
2006-07-18 13:40:00,19.8,19.82,19.75,19.82,120900.0,15.2592,15.2746,15.2207,15.2746,120900.0
2006-07-18 13:50:00,19.82,19.85,19.78,19.8,309000.0,15.2746,15.2977,15.2438,15.2592,309000.0
2006-07-18 14:00:00,19.81,19.9,19.8,19.82,82200.0,15.2669,15.3363,15.2592,15.2746,82200.0
2006-07-18 14:10:00,19.81,19.85,19.76,19.82,90800.0,15.2669,15.2977,15.2284,15.2746,90800.0
2006-07-18 14:20:00,19.82,19.91,19.78,19.88,98600.0,15.2746,15.344,15.2438,15.3208,98600.0
2006-07-18 14:30:00,19.88,19.99,19.81,19.99,263600.0,15.3208,15.4056,15.2669,15.4056,263600.0
2006-07-18 14:40:00,20.0,20.07,19.93,20.06,199400.0,15.4133,15.4673,15.3594,15.4596,199400.0
2006-07-18 14:50:00,20.03,20.07,19.96,19.97,148300.0,15.4364,15.4673,15.3825,15.3902,148300.0
2006-07-18 15:00:00,19.97,19.98,19.85,19.91,141900.0,15.3902,15.3979,15.2977,15.344,141900.0
2006-07-18 15:10:00,19.91,19.91,19.81,19.86,162100.0,15.344,15.344,15.2669,15.3054,162100.0
2006-07-18 15:20:00,19.86,19.88,19.75,19.85,254600.0,15.3054,15.3208,15.2207,15.2977,254600.0
2006-07-18 15:30:00,19.87,19.98,19.85,19.97,302200.0,15.3131,15.3979,15.2977,15.3902,302200.0
2006-07-18 15:40:00,19.97,20.02,19.88,20.01,303500.0,15.3902,15.4287,15.3208,15.421,303500.0
2006-07-18 15:50:00,20.01,20.02,19.95,19.98,259000.0,15.421,15.4287,15.3748,15.3979,259000.0
2006-07-19 09:30:00,20.1,20.2,20.06,20.2,238900.0,15.4904,15.5675,15.4596,15.5675,238900.0
2006-07-19 09:40:00,20.21,20.3,20.1,20.21,172700.0,15.5752,15.6445,15.4904,15.5752,172700.0
2006-07-19 09:50:00,20.22,20.33,20.11,20.22,198000.0,15.5829,15.6676,15.4981,15.5829,198000.0
2006-07-19 10:00:00,20.25,20.7,20.25,20.58,322200.0,15.606,15.9528,15.606,15.8603,322200.0
2006-07-19 10:10:00,20.58,20.7,20.46,20.5,227200.0,15.8603,15.9528,15.7678,15.7987,227200.0
2006-07-19 10:20:00,20.48,20.55,20.37,20.43,191000.0,15.7832,15.8372,15.6985,15.7447,191000.0
2006-07-19 10:30:00,20.43,20.45,20.33,20.4,220800.0,15.7447,15.7601,15.6676,15.7216,220800.0
2006-07-19 10:40:00,20.4,20.56,20.38,20.51,295700.0,15.7216,15.8449,15.7062,15.8064,295700.0
2006-07-19 10:50:00,20.52,20.65,20.48,20.51,179600.0,15.8141,15.9143,15.7832,15.8064,179600.0
2006-07-19 11:00:00,20.51,20.58,20.39,20.46,84400.0,15.8064,15.8603,15.7139,15.7678,84400.0
2006-07-19 11:10:00,20.46,20.55,20.4,20.54,58900.0,15.7678,15.8372,15.7216,15.8295,58900.0
2006-07-19 11:20:00,20.53,20.54,20.44,20.5,88800.0,15.8218,15.8295,15.7524,15.7987,88800.0
2006-07-19 11:30:00,20.5,20.5,20.37,20.43,215200.0,15.7987,15.7987,15.6985,15.7447,215200.0
2006-07-19 11:40:00,20.42,20.48,20.39,20.42,166800.0,15.737,15.7832,15.7139,15.737,166800.0
2006-07-19 11:50:00,20.42,20.47,20.41,20.43,164500.0,15.737,15.7755,15.7293,15.7447,164500.0
2006-07-19 12:00:00,20.43,20.45,20.31,20.4,107600.0,15.7447,15.7601,15.6522,15.7216,107600.0
2006-07-19 12:10:00,20.38,20.53,20.38,20.49,137000.0,15.7062,15.8218,15.7062,15.791,137000.0
2006-07-19 12:20:00,20.5,20.62,20.5,20.58,69000.0,15.7987,15.8911,15.7987,15.8603,69000.0
2006-07-19 12:30:00,20.6,20.69,20.58,20.68,66000.0,15.8757,15.9451,15.8603,15.9374,66000.0
2006-07-19 12:40:00,20.68,20.76,20.67,20.73,45000.0,15.9374,15.999,15.9297,15.9759,45000.0
2006-07-19 12:50:00,20.72,20.73,20.63,20.69,68400.0,15.9682,15.9759,15.8988,15.9451,68400.0
2006-07-19 13:00:00,20.7,20.7,20.67,20.7,44600.0,15.9528,15.9528,15.9297,15.9528,44600.0
2006-07-19 13:10:00,20.71,20.73,20.69,20.73,316300.0,15.9605,15.9759,15.9451,15.9759,316300.0
2006-07-19 13:20:00,20.7,20.81,20.7,20.81,156700.0,15.9528,16.0376,15.9528,16.0376,156700.0
2006-07-19 13:30:00,20.82,20.88,20.79,20.83,209800.0,16.0453,16.0915,16.0222,16.053,209800.0
2006-07-19 13:40:00,20.83,20.85,20.8,20.81,136900.0,16.053,16.0684,16.0299,16.0376,136900.0
2006-07-19 13:50:00,20.81,20.85,20.8,20.85,57500.0,16.0376,16.0684,16.0299,16.0684,57500.0
2006-07-19 14:00:00,20.84,20.88,20.84,20.85,165300.0,16.0607,16.0915,16.0607,16.0684,165300.0
2006-07-19 14:10:00,20.86,20.89,20.82,20.84,63200.0,16.0761,16.0992,16.0453,16.0607,63200.0
2006-07-19 14:20:00,20.83,20.86,20.82,20.84,596400.0,16.053,16.0761,16.0453,16.0607,596400.0
2006-07-19 14:30:00,20.84,20.88,20.81,20.85,126400.0,16.0607,16.0915,16.0376,16.0684,126400.0
2006-07-19 14:40:00,20.86,20.87,20.84,20.85,54500.0,16.0761,16.0838,16.0607,16.0684,54500.0
2006-07-19 14:50:00,20.85,20.87,20.83,20.86,136400.0,16.0684,16.0838,16.053,16.0761,136400.0
2006-07-19 15:00:00,20.85,20.87,20.78,20.8,177200.0,16.0684,16.0838,16.0144,16.0299,177200.0
2006-07-19 15:10:00,20.79,20.83,20.75,20.81,130800.0,16.0222,16.053,15.9913,16.0376,130800.0
2006-07-19 15:20:00,20.81,20.86,20.8,20.85,93800.0,16.0376,16.0761,16.0299,16.0684,93800.0
2006-07-19 15:30:00,20.85,20.9,20.83,20.86,189300.0,16.0684,16.1069,16.053,16.0761,189300.0
2006-07-19 15:40:00,20.86,20.87,20.83,20.85,184800.0,16.0761,16.0838,16.053,16.0684,184800.0
2006-07-19 15:50:00,20.86,20.88,20.85,20.86,151100.0,16.0761,16.0915,16.0684,16.0761,151100.0
2006-07-20 09:30:00,20.84,20.99,20.6,20.91,181300.0,16.0607,16.1763,15.8757,16.1146,181300.0
2006-07-20 09:40:00,20.91,21.0,20.89,20.93,320000.0,16.1146,16.184,16.0992,16.13,320000.0
2006-07-20 09:50:00,20.95,20.96,20.81,20.82,1066800.0,16.1455,16.1532,16.0376,16.0453,1066800.0
2006-07-20 10:00:00,20.83,20.86,20.45,20.46,125200.0,16.053,16.0761,15.7601,15.7678,125200.0
2006-07-20 10:10:00,20.46,20.66,20.45,20.66,184200.0,15.7678,15.922,15.7601,15.922,184200.0
2006-07-20 10:20:00,20.66,20.74,20.63,20.71,185700.0,15.922,15.9836,15.8988,15.9605,185700.0
2006-07-20 10:30:00,20.71,20.8,20.66,20.67,125400.0,15.9605,16.0299,15.922,15.9297,125400.0
2006-07-20 10:40:00,20.66,20.67,20.53,20.54,122700.0,15.922,15.9297,15.8218,15.8295,122700.0
2006-07-20 10:50:00,20.55,20.62,20.48,20.52,76700.0,15.8372,15.8911,15.7832,15.8141,76700.0
2006-07-20 11:00:00,20.51,20.52,20.39,20.4,149900.0,15.8064,15.8141,15.7139,15.7216,149900.0
2006-07-20 11:10:00,20.37,20.45,20.31,20.33,165300.0,15.6985,15.7601,15.6522,15.6676,165300.0
2006-07-20 11:20:00,20.34,20.34,20.11,20.18,122100.0,15.6754,15.6754,15.4981,15.552,122100.0
2006-07-20 11:30:00,20.16,20.22,20.04,20.21,177900.0,15.5366,15.5829,15.4442,15.5752,177900.0
2006-07-20 11:40:00,20.22,20.28,20.2,20.23,148600.0,15.5829,15.6291,15.5675,15.5906,148600.0
2006-07-20 11:50:00,20.23,20.24,20.15,20.2,107500.0,15.5906,15.5983,15.5289,15.5675,107500.0
2006-07-20 12:00:00,20.21,20.23,20.17,20.21,69400.0,15.5752,15.5906,15.5443,15.5752,69400.0
2006-07-20 12:10:00,20.21,20.26,20.19,20.26,33700.0,15.5752,15.6137,15.5598,15.6137,33700.0
2006-07-20 12:20:00,20.27,20.28,20.19,20.27,83300.0,15.6214,15.6291,15.5598,15.6214,83300.0
2006-07-20 12:30:00,20.27,20.27,20.2,20.21,28300.0,15.6214,15.6214,15.5675,15.5752,28300.0
2006-07-20 12:40:00,20.21,20.22,20.19,20.21,121800.0,15.5752,15.5829,15.5598,15.5752,121800.0
2006-07-20 12:50:00,20.21,20.21,20.16,20.16,136000.0,15.5752,15.5752,15.5366,15.5366,136000.0
2006-07-20 13:00:00,20.16,20.18,20.08,20.09,61800.0,15.5366,15.552,15.475,15.4827,61800.0
2006-07-20 13:10:00,20.1,20.12,20.02,20.04,41100.0,15.4904,15.5058,15.4287,15.4442,41100.0
2006-07-20 13:20:00,20.04,20.05,20.0,20.0,284600.0,15.4442,15.4519,15.4133,15.4133,284600.0
2006-07-20 13:30:00,20.01,20.05,19.9,20.0,107500.0,15.421,15.4519,15.3363,15.4133,107500.0
2006-07-20 13:40:00,20.02,20.05,19.98,20.01,84800.0,15.4287,15.4519,15.3979,15.421,84800.0
2006-07-20 13:50:00,20.01,20.09,20.0,20.05,85400.0,15.421,15.4827,15.4133,15.4519,85400.0
2006-07-20 14:00:00,20.04,20.12,20.03,20.09,161300.0,15.4442,15.5058,15.4364,15.4827,161300.0
2006-07-20 14:10:00,20.1,20.28,20.08,20.1,121600.0,15.4904,15.6291,15.475,15.4904,121600.0
2006-07-20 14:20:00,20.1,20.15,20.08,20.15,158500.0,15.4904,15.5289,15.475,15.5289,158500.0
2006-07-20 14:30:00,20.15,20.21,20.11,20.12,159200.0,15.5289,15.5752,15.4981,15.5058,159200.0
2006-07-20 14:40:00,20.12,20.15,20.11,20.14,108600.0,15.5058,15.5289,15.4981,15.5212,108600.0
2006-07-20 14:50:00,20.14,20.19,20.1,20.1,213900.0,15.5212,15.5598,15.4904,15.4904,213900.0
2006-07-20 15:00:00,20.1,20.15,20.05,20.09,116300.0,15.4904,15.5289,15.4519,15.4827,116300.0
2006-07-20 15:10:00,20.09,20.15,20.07,20.12,83100.0,15.4827,15.5289,15.4673,15.5058,83100.0
2006-07-20 15:20:00,20.11,20.11,20.03,20.05,113100.0,15.4981,15.4981,15.4364,15.4519,113100.0
2006-07-20 15:30:00,20.03,20.07,20.01,20.01,80000.0,15.4364,15.4673,15.421,15.421,80000.0
2006-07-20 15:40:00,20.02,20.04,20.0,20.04,99100.0,15.4287,15.4442,15.4133,15.4442,99100.0
2006-07-20 15:50:00,20.04,20.04,20.0,20.0,135500.0,15.4442,15.4442,15.4133,15.4133,135500.0
2006-07-21 09:30:00,20.0,20.01,19.81,19.82,259200.0,15.4133,15.421,15.2669,15.2746,259200.0
2006-07-21 09:40:00,19.82,19.83,19.6,19.64,197500.0,15.2746,15.2823,15.1051,15.1359,197500.0
2006-07-21 09:50:00,19.65,19.78,19.62,19.7,156700.0,15.1436,15.2438,15.1205,15.1821,156700.0
2006-07-21 10:00:00,19.7,19.71,19.56,19.64,164300.0,15.1821,15.1898,15.0742,15.1359,164300.0
2006-07-21 10:10:00,19.64,19.67,19.57,19.65,178400.0,15.1359,15.159,15.0819,15.1436,178400.0
2006-07-21 10:20:00,19.66,19.68,19.58,19.59,157000.0,15.1513,15.1667,15.0896,15.0974,157000.0
2006-07-21 10:30:00,19.6,19.84,19.58,19.83,140300.0,15.1051,15.29,15.0896,15.2823,140300.0
2006-07-21 10:40:00,19.83,19.84,19.77,19.84,112000.0,15.2823,15.29,15.2361,15.29,112000.0
2006-07-21 10:50:00,19.84,19.96,19.83,19.85,90700.0,15.29,15.3825,15.2823,15.2977,90700.0
2006-07-21 11:00:00,19.85,19.91,19.8,19.82,89600.0,15.2977,15.344,15.2592,15.2746,89600.0
2006-07-21 11:10:00,19.81,19.82,19.76,19.81,72000.0,15.2669,15.2746,15.2284,15.2669,72000.0
2006-07-21 11:20:00,19.8,19.85,19.79,19.8,57500.0,15.2592,15.2977,15.2515,15.2592,57500.0
2006-07-21 11:30:00,19.8,19.83,19.79,19.8,70900.0,15.2592,15.2823,15.2515,15.2592,70900.0
2006-07-21 11:40:00,19.79,19.8,19.78,19.79,80500.0,15.2515,15.2592,15.2438,15.2515,80500.0
2006-07-21 11:50:00,19.8,19.84,19.79,19.83,51300.0,15.2592,15.29,15.2515,15.2823,51300.0
2006-07-21 12:00:00,19.83,19.83,19.73,19.73,67500.0,15.2823,15.2823,15.2052,15.2052,67500.0
2006-07-21 12:10:00,19.72,19.75,19.66,19.68,82700.0,15.1975,15.2207,15.1513,15.1667,82700.0
2006-07-21 12:20:00,19.68,19.73,19.67,19.7,29600.0,15.1667,15.2052,15.159,15.1821,29600.0
2006-07-21 12:30:00,19.71,19.78,19.67,19.67,54800.0,15.1898,15.2438,15.159,15.159,54800.0
2006-07-21 12:40:00,19.68,19.7,19.64,19.64,61700.0,15.1667,15.1821,15.1359,15.1359,61700.0
2006-07-21 12:50:00,19.64,19.64,19.58,19.59,95000.0,15.1359,15.1359,15.0896,15.0974,95000.0
2006-07-21 13:00:00,19.58,19.66,19.52,19.63,106900.0,15.0896,15.1513,15.0434,15.1282,106900.0
2006-07-21 13:10:00,19.64,19.73,19.61,19.64,116200.0,15.1359,15.2052,15.1128,15.1359,116200.0
2006-07-21 13:20:00,19.63,19.71,19.61,19.68,71000.0,15.1282,15.1898,15.1128,15.1667,71000.0
2006-07-21 13:30:00,19.68,19.72,19.65,19.71,103900.0,15.1667,15.1975,15.1436,15.1898,103900.0
2006-07-21 13:40:00,19.71,19.91,19.61,19.86,144900.0,15.1898,15.344,15.1128,15.3054,144900.0
2006-07-21 13:50:00,19.87,19.93,19.86,19.87,153800.0,15.3131,15.3594,15.3054,15.3131,153800.0
2006-07-21 14:00:00,19.86,19.96,19.84,19.94,116500.0,15.3054,15.3825,15.29,15.3671,116500.0
2006-07-21 14:10:00,19.93,19.96,19.85,19.96,119100.0,15.3594,15.3825,15.2977,15.3825,119100.0
2006-07-21 14:20:00,19.95,20.02,19.94,20.01,162600.0,15.3748,15.4287,15.3671,15.421,162600.0
2006-07-21 14:30:00,20.01,20.08,20.0,20.05,201700.0,15.421,15.475,15.4133,15.4519,201700.0
2006-07-21 14:40:00,20.05,20.11,20.0,20.01,225600.0,15.4519,15.4981,15.4133,15.421,225600.0
2006-07-21 14:50:00,20.01,20.02,19.93,19.98,198000.0,15.421,15.4287,15.3594,15.3979,198000.0
2006-07-21 15:00:00,19.98,19.98,19.81,19.87,88900.0,15.3979,15.3979,15.2669,15.3131,88900.0
2006-07-21 15:10:00,19.86,20.01,19.83,19.99,175900.0,15.3054,15.421,15.2823,15.4056,175900.0
2006-07-21 15:20:00,19.97,20.0,19.89,19.91,132700.0,15.3902,15.4133,15.3286,15.344,132700.0
2006-07-21 15:30:00,19.91,20.0,19.9,19.93,123700.0,15.344,15.4133,15.3363,15.3594,123700.0
2006-07-21 15:40:00,19.94,19.97,19.9,19.94,133700.0,15.3671,15.3902,15.3363,15.3671,133700.0
2006-07-21 15:50:00,19.95,20.04,19.95,20.0,258400.0,15.3748,15.4442,15.3748,15.4133,258400.0
2006-07-24 09:30:00,20.01,20.42,19.96,19.97,240100.0,15.421,15.737,15.3825,15.3902,240100.0
2006-07-24 09:40:00,19.97,20.36,19.97,20.2,173800.0,15.3902,15.6908,15.3902,15.5675,173800.0
2006-07-24 09:50:00,20.21,20.21,20.0,20.0,182000.0,15.5752,15.5752,15.4133,15.4133,182000.0
2006-07-24 10:00:00,20.0,20.05,19.92,19.97,144200.0,15.4133,15.4519,15.3517,15.3902,144200.0
2006-07-24 10:10:00,19.98,20.05,19.9,20.0,189800.0,15.3979,15.4519,15.3363,15.4133,189800.0
2006-07-24 10:20:00,20.03,20.1,19.96,20.01,247100.0,15.4364,15.4904,15.3825,15.421,247100.0
2006-07-24 10:30:00,20.01,20.09,20.01,20.04,191700.0,15.421,15.4827,15.421,15.4442,191700.0
2006-07-24 10:40:00,20.04,20.06,20.0,20.04,128000.0,15.4442,15.4596,15.4133,15.4442,128000.0
2006-07-24 10:50:00,20.05,20.1,20.02,20.09,224100.0,15.4519,15.4904,15.4287,15.4827,224100.0
2006-07-24 11:00:00,20.1,20.15,20.07,20.12,295900.0,15.4904,15.5289,15.4673,15.5058,295900.0
2006-07-24 11:10:00,20.12,20.14,20.09,20.1,242200.0,15.5058,15.5212,15.4827,15.4904,242200.0
2006-07-24 11:20:00,20.1,20.12,20.03,20.09,158300.0,15.4904,15.5058,15.4364,15.4827,158300.0
2006-07-24 11:30:00,20.09,20.12,20.08,20.09,247100.0,15.4827,15.5058,15.475,15.4827,247100.0
2006-07-24 11:40:00,20.09,20.18,20.09,20.18,194800.0,15.4827,15.552,15.4827,15.552,194800.0
2006-07-24 11:50:00,20.18,20.26,20.17,20.24,182200.0,15.552,15.6137,15.5443,15.5983,182200.0
2006-07-24 12:00:00,20.23,20.26,20.14,20.15,69000.0,15.5906,15.6137,15.5212,15.5289,69000.0
2006-07-24 12:10:00,20.16,20.17,20.02,20.08,130600.0,15.5366,15.5443,15.4287,15.475,130600.0
2006-07-24 12:20:00,20.08,20.17,20.07,20.14,52100.0,15.475,15.5443,15.4673,15.5212,52100.0
2006-07-24 12:30:00,20.14,20.14,20.05,20.07,23900.0,15.5212,15.5212,15.4519,15.4673,23900.0
2006-07-24 12:40:00,20.07,20.1,20.05,20.08,29600.0,15.4673,15.4904,15.4519,15.475,29600.0
2006-07-24 12:50:00,20.08,20.08,20.03,20.06,38000.0,15.475,15.475,15.4364,15.4596,38000.0
2006-07-24 13:00:00,20.05,20.08,20.01,20.07,26700.0,15.4519,15.475,15.421,15.4673,26700.0
2006-07-24 13:10:00,20.08,20.1,20.04,20.04,176000.0,15.475,15.4904,15.4442,15.4442,176000.0
2006-07-24 13:20:00,20.05,20.05,20.0,20.05,43700.0,15.4519,15.4519,15.4133,15.4519,43700.0
2006-07-24 13:30:00,20.05,20.12,20.03,20.11,41700.0,15.4519,15.5058,15.4364,15.4981,41700.0
2006-07-24 13:40:00,20.12,20.14,20.1,20.11,41900.0,15.5058,15.5212,15.4904,15.4981,41900.0
2006-07-24 13:50:00,20.12,20.12,20.02,20.02,39200.0,15.5058,15.5058,15.4287,15.4287,39200.0
2006-07-24 14:00:00,20.02,20.04,20.01,20.03,40200.0,15.4287,15.4442,15.421,15.4364,40200.0
2006-07-24 14:10:00,20.03,20.03,19.98,19.98,46600.0,15.4364,15.4364,15.3979,15.3979,46600.0
2006-07-24 14:20:00,19.98,20.0,19.98,20.0,82400.0,15.3979,15.4133,15.3979,15.4133,82400.0
2006-07-24 14:30:00,19.99,20.03,19.99,20.02,49100.0,15.4056,15.4364,15.4056,15.4287,49100.0
2006-07-24 14:40:00,20.03,20.05,20.0,20.02,47000.0,15.4364,15.4519,15.4133,15.4287,47000.0
2006-07-24 14:50:00,20.01,20.07,20.01,20.05,45400.0,15.421,15.4673,15.421,15.4519,45400.0
2006-07-24 15:00:00,20.05,20.08,20.02,20.08,39900.0,15.4519,15.475,15.4287,15.475,39900.0
2006-07-24 15:10:00,20.08,20.13,20.07,20.1,82500.0,15.475,15.5135,15.4673,15.4904,82500.0
2006-07-24 15:20:00,20.1,20.14,20.06,20.14,103600.0,15.4904,15.5212,15.4596,15.5212,103600.0
2006-07-24 15:30:00,20.14,20.16,20.12,20.14,125600.0,15.5212,15.5366,15.5058,15.5212,125600.0
2006-07-24 15:40:00,20.14,20.17,20.12,20.17,138100.0,15.5212,15.5443,15.5058,15.5443,138100.0
2006-07-24 15:50:00,20.17,20.2,20.14,20.19,294300.0,15.5443,15.5675,15.5212,15.5598,294300.0
2006-07-25 09:30:00,20.04,20.1,19.96,19.97,139100.0,15.4442,15.4904,15.3825,15.3902,139100.0
2006-07-25 09:40:00,19.96,20.26,19.96,20.26,143000.0,15.3825,15.6137,15.3825,15.6137,143000.0
2006-07-25 09:50:00,20.25,20.49,20.24,20.45,197800.0,15.606,15.791,15.5983,15.7601,197800.0
2006-07-25 10:00:00,20.45,20.95,20.45,20.92,368500.0,15.7601,16.1455,15.7601,16.1223,368500.0
2006-07-25 10:10:00,20.88,21.04,20.85,21.01,465200.0,16.0915,16.2148,16.0684,16.1917,465200.0
2006-07-25 10:20:00,21.01,21.06,21.0,21.02,337200.0,16.1917,16.2302,16.184,16.1994,337200.0
2006-07-25 10:30:00,21.03,21.03,20.79,20.81,344300.0,16.2071,16.2071,16.0222,16.0376,344300.0
2006-07-25 10:40:00,20.81,20.94,20.72,20.76,247100.0,16.0376,16.1378,15.9682,15.999,247100.0
2006-07-25 10:50:00,20.76,20.77,20.64,20.74,178700.0,15.999,16.0067,15.9066,15.9836,178700.0
2006-07-25 11:00:00,20.74,20.86,20.74,20.82,80300.0,15.9836,16.0761,15.9836,16.0453,80300.0
2006-07-25 11:10:00,20.83,20.88,20.68,20.68,154500.0,16.053,16.0915,15.9374,15.9374,154500.0
2006-07-25 11:20:00,20.69,20.75,20.67,20.74,178600.0,15.9451,15.9913,15.9297,15.9836,178600.0
2006-07-25 11:30:00,20.74,20.74,20.6,20.6,160100.0,15.9836,15.9836,15.8757,15.8757,160100.0
2006-07-25 11:40:00,20.61,20.63,20.55,20.63,146300.0,15.8834,15.8988,15.8372,15.8988,146300.0
2006-07-25 11:50:00,20.63,20.64,20.54,20.54,104600.0,15.8988,15.9066,15.8295,15.8295,104600.0
2006-07-25 12:00:00,20.55,20.56,20.5,20.5,71800.0,15.8372,15.8449,15.7987,15.7987,71800.0
2006-07-25 12:10:00,20.5,20.57,20.48,20.55,90200.0,15.7987,15.8526,15.7832,15.8372,90200.0
2006-07-25 12:20:00,20.55,20.68,20.55,20.68,74600.0,15.8372,15.9374,15.8372,15.9374,74600.0
2006-07-25 12:30:00,20.68,20.8,20.67,20.78,158200.0,15.9374,16.0299,15.9297,16.0144,158200.0
2006-07-25 12:40:00,20.78,20.89,20.78,20.84,91100.0,16.0144,16.0992,16.0144,16.0607,91100.0
2006-07-25 12:50:00,20.83,20.87,20.75,20.75,107000.0,16.053,16.0838,15.9913,15.9913,107000.0
2006-07-25 13:00:00,20.74,20.74,20.7,20.71,105100.0,15.9836,15.9836,15.9528,15.9605,105100.0
2006-07-25 13:10:00,20.71,20.79,20.71,20.79,141400.0,15.9605,16.0222,15.9605,16.0222,141400.0
2006-07-25 13:20:00,20.78,20.8,20.72,20.73,192700.0,16.0144,16.0299,15.9682,15.9759,192700.0
2006-07-25 13:30:00,20.74,20.79,20.73,20.74,118300.0,15.9836,16.0222,15.9759,15.9836,118300.0
2006-07-25 13:40:00,20.73,20.73,20.65,20.69,69400.0,15.9759,15.9759,15.9143,15.9451,69400.0
2006-07-25 13:50:00,20.69,20.71,20.68,20.7,75200.0,15.9451,15.9605,15.9374,15.9528,75200.0
2006-07-25 14:00:00,20.7,20.7,20.67,20.69,127700.0,15.9528,15.9528,15.9297,15.9451,127700.0
2006-07-25 14:10:00,20.69,20.7,20.68,20.7,81000.0,15.9451,15.9528,15.9374,15.9528,81000.0
2006-07-25 14:20:00,20.69,20.76,20.68,20.75,207100.0,15.9451,15.999,15.9374,15.9913,207100.0
2006-07-25 14:30:00,20.74,20.85,20.74,20.83,88000.0,15.9836,16.0684,15.9836,16.053,88000.0
2006-07-25 14:40:00,20.83,20.96,20.82,20.96,149800.0,16.053,16.1532,16.0453,16.1532,149800.0
2006-07-25 14:50:00,20.96,20.99,20.92,20.96,129900.0,16.1532,16.1763,16.1223,16.1532,129900.0
2006-07-25 15:00:00,20.97,21.08,20.96,21.08,226900.0,16.1609,16.2456,16.1532,16.2456,226900.0
2006-07-25 15:10:00,21.07,21.17,21.04,21.16,250900.0,16.2379,16.315,16.2148,16.3073,250900.0
2006-07-25 15:20:00,21.17,21.35,21.16,21.29,329800.0,16.315,16.4537,16.3073,16.4075,329800.0
2006-07-25 15:30:00,21.29,21.42,21.28,21.41,285900.0,16.4075,16.5077,16.3998,16.5,285900.0
2006-07-25 15:40:00,21.41,21.5,21.24,21.25,419000.0,16.5,16.5693,16.369,16.3767,419000.0
2006-07-25 15:50:00,21.25,21.32,21.23,21.32,329900.0,16.3767,16.4306,16.3612,16.4306,329900.0
2006-07-26 09:30:00,21.2,21.21,20.83,20.85,147600.0,16.3381,16.3458,16.053,16.0684,147600.0
2006-07-26 09:40:00,20.83,20.96,20.78,20.8,183100.0,16.053,16.1532,16.0144,16.0299,183100.0
2006-07-26 09:50:00,20.8,20.97,20.74,20.94,110100.0,16.0299,16.1609,15.9836,16.1378,110100.0
2006-07-26 10:00:00,20.93,20.93,20.73,20.74,78000.0,16.13,16.13,15.9759,15.9836,78000.0
2006-07-26 10:10:00,20.71,20.8,20.64,20.68,298200.0,15.9605,16.0299,15.9066,15.9374,298200.0
2006-07-26 10:20:00,20.68,20.75,20.6,20.75,165500.0,15.9374,15.9913,15.8757,15.9913,165500.0
2006-07-26 10:30:00,20.75,20.81,20.72,20.74,269600.0,15.9913,16.0376,15.9682,15.9836,269600.0
2006-07-26 10:40:00,20.74,20.78,20.71,20.75,109100.0,15.9836,16.0144,15.9605,15.9913,109100.0
2006-07-26 10:50:00,20.74,20.74,20.57,20.59,206900.0,15.9836,15.9836,15.8526,15.868,206900.0
2006-07-26 11:00:00,20.6,20.61,20.53,20.55,214800.0,15.8757,15.8834,15.8218,15.8372,214800.0
2006-07-26 11:10:00,20.56,20.69,20.54,20.69,226400.0,15.8449,15.9451,15.8295,15.9451,226400.0
2006-07-26 11:20:00,20.69,20.72,20.66,20.67,92900.0,15.9451,15.9682,15.922,15.9297,92900.0
2006-07-26 11:30:00,20.67,20.82,20.67,20.8,194800.0,15.9297,16.0453,15.9297,16.0299,194800.0
2006-07-26 11:40:00,20.8,20.81,20.71,20.73,156600.0,16.0299,16.0376,15.9605,15.9759,156600.0
2006-07-26 11:50:00,20.72,20.74,20.68,20.68,64900.0,15.9682,15.9836,15.9374,15.9374,64900.0
2006-07-26 12:00:00,20.69,20.81,20.62,20.81,131000.0,15.9451,16.0376,15.8911,16.0376,131000.0
2006-07-26 12:10:00,20.8,20.89,20.77,20.8,172000.0,16.0299,16.0992,16.0067,16.0299,172000.0
2006-07-26 12:20:00,20.8,20.82,20.76,20.78,51600.0,16.0299,16.0453,15.999,16.0144,51600.0
2006-07-26 12:30:00,20.78,20.8,20.75,20.77,50200.0,16.0144,16.0299,15.9913,16.0067,50200.0
2006-07-26 12:40:00,20.77,20.8,20.73,20.79,50500.0,16.0067,16.0299,15.9759,16.0222,50500.0
2006-07-26 12:50:00,20.8,20.83,20.77,20.82,47900.0,16.0299,16.053,16.0067,16.0453,47900.0
2006-07-26 13:00:00,20.82,20.92,20.81,20.89,93200.0,16.0453,16.1223,16.0376,16.0992,93200.0
2006-07-26 13:10:00,20.89,21.04,20.88,21.04,93700.0,16.0992,16.2148,16.0915,16.2148,93700.0
2006-07-26 13:20:00,21.05,21.08,20.99,21.01,72000.0,16.2225,16.2456,16.1763,16.1917,72000.0
2006-07-26 13:30:00,21.01,21.03,20.99,20.99,60900.0,16.1917,16.2071,16.1763,16.1763,60900.0
2006-07-26 13:40:00,20.99,21.06,20.96,21.06,136900.0,16.1763,16.2302,16.1532,16.2302,136900.0
2006-07-26 13:50:00,21.07,21.15,21.05,21.1,98800.0,16.2379,16.2996,16.2225,16.2611,98800.0
2006-07-26 14:00:00,21.1,21.12,20.99,21.02,218200.0,16.2611,16.2765,16.1763,16.1994,218200.0
2006-07-26 14:10:00,21.0,21.19,21.0,21.12,109000.0,16.184,16.3304,16.184,16.2765,109000.0
2006-07-26 14:20:00,21.12,21.14,21.08,21.11,131500.0,16.2765,16.2919,16.2456,16.2688,131500.0
2006-07-26 14:30:00,21.12,21.33,21.12,21.24,192400.0,16.2765,16.4383,16.2765,16.369,192400.0
2006-07-26 14:40:00,21.26,21.26,21.11,21.13,123300.0,16.3844,16.3844,16.2688,16.2842,123300.0
2006-07-26 14:50:00,21.12,21.22,21.1,21.15,70400.0,16.2765,16.3535,16.2611,16.2996,70400.0
2006-07-26 15:00:00,21.18,21.21,21.11,21.2,143600.0,16.3227,16.3458,16.2688,16.3381,143600.0
2006-07-26 15:10:00,21.21,21.21,21.13,21.15,94600.0,16.3458,16.3458,16.2842,16.2996,94600.0
2006-07-26 15:20:00,21.15,21.27,21.14,21.24,179400.0,16.2996,16.3921,16.2919,16.369,179400.0
2006-07-26 15:30:00,21.23,21.24,21.16,21.21,149400.0,16.3612,16.369,16.3073,16.3458,149400.0
2006-07-26 15:40:00,21.21,21.31,21.16,21.2,203800.0,16.3458,16.4229,16.3073,16.3381,203800.0
2006-07-26 15:50:00,21.2,21.23,21.17,21.2,203300.0,16.3381,16.3612,16.315,16.3381,203300.0
2006-07-27 09:30:00,21.17,21.5,21.1,21.4,124600.0,16.315,16.5693,16.2611,16.4923,124600.0
2006-07-27 09:40:00,21.4,21.61,21.33,21.37,109000.0,16.4923,16.6541,16.4383,16.4691,109000.0
2006-07-27 09:50:00,21.37,21.5,21.36,21.44,99600.0,16.4691,16.5693,16.4614,16.5231,99600.0
2006-07-27 10:00:00,21.47,21.6,21.12,21.5,300500.0,16.5462,16.6464,16.2765,16.5693,300500.0
2006-07-27 10:10:00,21.51,21.65,21.39,21.5,182700.0,16.577,16.6849,16.4846,16.5693,182700.0
2006-07-27 10:20:00,21.5,21.58,21.35,21.38,97900.0,16.5693,16.631,16.4537,16.4768,97900.0
2006-07-27 10:30:00,21.38,21.5,21.38,21.42,73900.0,16.4768,16.5693,16.4768,16.5077,73900.0
2006-07-27 10:40:00,21.41,21.44,21.3,21.42,141000.0,16.5,16.5231,16.4152,16.5077,141000.0
2006-07-27 10:50:00,21.42,21.49,21.34,21.47,86300.0,16.5077,16.5616,16.446,16.5462,86300.0
2006-07-27 11:00:00,21.47,21.52,21.34,21.51,135400.0,16.5462,16.5847,16.446,16.577,135400.0
2006-07-27 11:10:00,21.52,21.52,21.45,21.47,121300.0,16.5847,16.5847,16.5308,16.5462,121300.0
2006-07-27 11:20:00,21.47,21.52,21.44,21.47,169200.0,16.5462,16.5847,16.5231,16.5462,169200.0
2006-07-27 11:30:00,21.47,21.48,21.31,21.32,65900.0,16.5462,16.5539,16.4229,16.4306,65900.0
2006-07-27 11:40:00,21.32,21.32,21.24,21.27,69000.0,16.4306,16.4306,16.369,16.3921,69000.0
2006-07-27 11:50:00,21.27,21.28,21.16,21.2,53300.0,16.3921,16.3998,16.3073,16.3381,53300.0
2006-07-27 12:00:00,21.2,21.34,21.18,21.33,60200.0,16.3381,16.446,16.3227,16.4383,60200.0
2006-07-27 12:10:00,21.33,21.34,21.27,21.3,82900.0,16.4383,16.446,16.3921,16.4152,82900.0
2006-07-27 12:20:00,21.3,21.35,21.3,21.33,48100.0,16.4152,16.4537,16.4152,16.4383,48100.0
2006-07-27 12:30:00,21.33,21.37,21.31,21.34,41800.0,16.4383,16.4691,16.4229,16.446,41800.0
2006-07-27 12:40:00,21.31,21.34,21.3,21.33,39900.0,16.4229,16.446,16.4152,16.4383,39900.0
2006-07-27 12:50:00,21.33,21.36,21.31,21.34,48100.0,16.4383,16.4614,16.4229,16.446,48100.0
2006-07-27 13:00:00,21.34,21.35,21.31,21.34,63300.0,16.446,16.4537,16.4229,16.446,63300.0
2006-07-27 13:10:00,21.34,21.37,21.25,21.26,389200.0,16.446,16.4691,16.3767,16.3844,389200.0
2006-07-27 13:20:00,21.26,21.29,21.24,21.27,254100.0,16.3844,16.4075,16.369,16.3921,254100.0
2006-07-27 13:30:00,21.26,21.26,21.11,21.2,223000.0,16.3844,16.3844,16.2688,16.3381,223000.0
2006-07-27 13:40:00,21.2,21.25,21.15,21.16,119400.0,16.3381,16.3767,16.2996,16.3073,119400.0
2006-07-27 13:50:00,21.15,21.16,21.07,21.08,101500.0,16.2996,16.3073,16.2379,16.2456,101500.0
2006-07-27 14:00:00,21.06,21.07,21.0,21.0,221300.0,16.2302,16.2379,16.184,16.184,221300.0
2006-07-27 14:10:00,21.0,21.01,20.88,20.97,145600.0,16.184,16.1917,16.0915,16.1609,145600.0
2006-07-27 14:20:00,20.97,21.09,20.95,21.06,70500.0,16.1609,16.2534,16.1455,16.2302,70500.0
2006-07-27 14:30:00,21.07,21.15,20.96,21.0,87000.0,16.2379,16.2996,16.1532,16.184,87000.0
2006-07-27 14:40:00,21.0,21.05,20.96,21.05,56900.0,16.184,16.2225,16.1532,16.2225,56900.0
2006-07-27 14:50:00,21.04,21.13,21.04,21.1,40400.0,16.2148,16.2842,16.2148,16.2611,40400.0
2006-07-27 15:00:00,21.1,21.13,21.0,21.01,48600.0,16.2611,16.2842,16.184,16.1917,48600.0
2006-07-27 15:10:00,21.0,21.03,20.99,21.02,107400.0,16.184,16.2071,16.1763,16.1994,107400.0
2006-07-27 15:20:00,21.02,21.02,20.98,20.99,111200.0,16.1994,16.1994,16.1686,16.1763,111200.0
2006-07-27 15:30:00,21.0,21.02,20.95,21.02,239000.0,16.184,16.1994,16.1455,16.1994,239000.0
2006-07-27 15:40:00,21.01,21.06,20.99,21.03,76000.0,16.1917,16.2302,16.1763,16.2071,76000.0
2006-07-27 15:50:00,21.04,21.08,21.02,21.02,137200.0,16.2148,16.2456,16.1994,16.1994,137200.0
2006-07-28 09:30:00,21.26,21.5,21.26,21.34,165700.0,16.3844,16.5693,16.3844,16.446,165700.0
2006-07-28 09:40:00,21.35,21.65,21.31,21.6,175400.0,16.4537,16.6849,16.4229,16.6464,175400.0
2006-07-28 09:50:00,21.6,21.64,21.47,21.52,109200.0,16.6464,16.6772,16.5462,16.5847,109200.0
2006-07-28 10:00:00,21.51,21.62,21.49,21.56,105300.0,16.577,16.6618,16.5616,16.6156,105300.0
2006-07-28 10:10:00,21.54,21.62,21.49,21.6,58200.0,16.6002,16.6618,16.5616,16.6464,58200.0
2006-07-28 10:20:00,21.63,21.63,21.5,21.6,126700.0,16.6695,16.6695,16.5693,16.6464,126700.0
2006-07-28 10:30:00,21.6,21.67,21.58,21.66,111100.0,16.6464,16.7003,16.631,16.6926,111100.0
2006-07-28 10:40:00,21.65,21.78,21.63,21.73,110100.0,16.6849,16.7851,16.6695,16.7466,110100.0
2006-07-28 10:50:00,21.73,21.76,21.72,21.73,48300.0,16.7466,16.7697,16.7389,16.7466,48300.0
2006-07-28 11:00:00,21.73,21.84,21.73,21.77,62000.0,16.7466,16.8314,16.7466,16.7774,62000.0
2006-07-28 11:10:00,21.77,21.82,21.75,21.77,29600.0,16.7774,16.8159,16.762,16.7774,29600.0
2006-07-28 11:20:00,21.77,21.87,21.74,21.87,52900.0,16.7774,16.8545,16.7543,16.8545,52900.0
2006-07-28 11:30:00,21.86,21.93,21.86,21.89,71700.0,16.8468,16.9007,16.8468,16.8699,71700.0
2006-07-28 11:40:00,21.88,21.99,21.87,21.97,113500.0,16.8622,16.947,16.8545,16.9315,113500.0
2006-07-28 11:50:00,21.97,22.04,21.97,21.99,89000.0,16.9315,16.9855,16.9315,16.947,89000.0
2006-07-28 12:00:00,21.98,21.99,21.89,21.94,59800.0,16.9392,16.947,16.8699,16.9084,59800.0
2006-07-28 12:10:00,21.94,21.96,21.92,21.94,56500.0,16.9084,16.9238,16.893,16.9084,56500.0
2006-07-28 12:20:00,21.94,21.95,21.92,21.93,21100.0,16.9084,16.9161,16.893,16.9007,21100.0
2006-07-28 12:30:00,21.93,22.03,21.92,22.03,158000.0,16.9007,16.9778,16.893,16.9778,158000.0
2006-07-28 12:40:00,22.03,22.06,21.96,21.98,65200.0,16.9778,17.0009,16.9238,16.9392,65200.0
2006-07-28 12:50:00,21.98,22.01,21.98,22.01,81300.0,16.9392,16.9624,16.9392,16.9624,81300.0
2006-07-28 13:00:00,22.0,22.06,22.0,22.04,55600.0,16.9547,17.0009,16.9547,16.9855,55600.0
2006-07-28 13:10:00,22.03,22.03,21.89,21.9,51000.0,16.9778,16.9778,16.8699,16.8776,51000.0
2006-07-28 13:20:00,21.88,21.99,21.88,21.95,42700.0,16.8622,16.947,16.8622,16.9161,42700.0
2006-07-28 13:30:00,21.95,21.96,21.89,21.9,76100.0,16.9161,16.9238,16.8699,16.8776,76100.0
2006-07-28 13:40:00,21.88,21.88,21.8,21.83,99400.0,16.8622,16.8622,16.8005,16.8236,99400.0
2006-07-28 13:50:00,21.82,21.83,21.71,21.76,77000.0,16.8159,16.8236,16.7312,16.7697,77000.0
2006-07-28 14:00:00,21.76,21.78,21.74,21.76,65500.0,16.7697,16.7851,16.7543,16.7697,65500.0
2006-07-28 14:10:00,21.75,21.8,21.75,21.8,57800.0,16.762,16.8005,16.762,16.8005,57800.0
2006-07-28 14:20:00,21.8,21.81,21.75,21.76,37500.0,16.8005,16.8082,16.762,16.7697,37500.0
2006-07-28 14:30:00,21.74,21.77,21.7,21.75,57200.0,16.7543,16.7774,16.7235,16.762,57200.0
2006-07-28 14:40:00,21.75,21.75,21.71,21.72,21600.0,16.762,16.762,16.7312,16.7389,21600.0
2006-07-28 14:50:00,21.72,21.76,21.72,21.76,35900.0,16.7389,16.7697,16.7389,16.7697,35900.0
2006-07-28 15:00:00,21.74,21.76,21.74,21.76,28900.0,16.7543,16.7697,16.7543,16.7697,28900.0
2006-07-28 15:10:00,21.76,21.83,21.75,21.83,29000.0,16.7697,16.8236,16.762,16.8236,29000.0
2006-07-28 15:20:00,21.83,21.83,21.78,21.8,49800.0,16.8236,16.8236,16.7851,16.8005,49800.0
2006-07-28 15:30:00,21.8,21.84,21.79,21.81,50600.0,16.8005,16.8314,16.7928,16.8082,50600.0
2006-07-28 15:40:00,21.81,21.86,21.79,21.85,76600.0,16.8082,16.8468,16.7928,16.8391,76600.0
2006-07-28 15:50:00,21.85,21.85,21.79,21.81,111100.0,16.8391,16.8391,16.7928,16.8082,111100.0
2006-07-31 09:30:00,21.8,21.81,21.59,21.63,130600.0,16.8005,16.8082,16.6387,16.6695,130600.0
2006-07-31 09:40:00,21.65,21.77,21.47,21.48,133800.0,16.6849,16.7774,16.5462,16.5539,133800.0
2006-07-31 09:50:00,21.49,21.65,21.47,21.5,137600.0,16.5616,16.6849,16.5462,16.5693,137600.0
2006-07-31 10:00:00,21.53,21.53,21.39,21.4,113300.0,16.5924,16.5924,16.4846,16.4923,113300.0
2006-07-31 10:10:00,21.39,21.46,21.36,21.37,99900.0,16.4846,16.5385,16.4614,16.4691,99900.0
2006-07-31 10:20:00,21.37,21.52,21.35,21.49,61000.0,16.4691,16.5847,16.4537,16.5616,61000.0
2006-07-31 10:30:00,21.48,21.64,21.41,21.54,91300.0,16.5539,16.6772,16.5,16.6002,91300.0
2006-07-31 10:40:00,21.55,21.62,21.48,21.5,320400.0,16.6079,16.6618,16.5539,16.5693,320400.0
2006-07-31 10:50:00,21.5,21.61,21.5,21.56,84800.0,16.5693,16.6541,16.5693,16.6156,84800.0
2006-07-31 11:00:00,21.58,21.58,21.47,21.57,98900.0,16.631,16.631,16.5462,16.6233,98900.0
2006-07-31 11:10:00,21.55,21.6,21.51,21.55,135500.0,16.6079,16.6464,16.577,16.6079,135500.0
2006-07-31 11:20:00,21.56,21.64,21.48,21.48,54900.0,16.6156,16.6772,16.5539,16.5539,54900.0
2006-07-31 11:30:00,21.49,21.57,21.49,21.52,38900.0,16.5616,16.6233,16.5616,16.5847,38900.0
2006-07-31 11:40:00,21.52,21.54,21.49,21.51,17000.0,16.5847,16.6002,16.5616,16.577,17000.0
2006-07-31 11:50:00,21.52,21.53,21.48,21.5,41600.0,16.5847,16.5924,16.5539,16.5693,41600.0
2006-07-31 12:00:00,21.47,21.54,21.44,21.52,43100.0,16.5462,16.6002,16.5231,16.5847,43100.0
2006-07-31 12:10:00,21.52,21.56,21.5,21.55,40600.0,16.5847,16.6156,16.5693,16.6079,40600.0
2006-07-31 12:20:00,21.55,21.58,21.54,21.56,19800.0,16.6079,16.631,16.6002,16.6156,19800.0
2006-07-31 12:30:00,21.56,21.56,21.49,21.54,50100.0,16.6156,16.6156,16.5616,16.6002,50100.0
2006-07-31 12:40:00,21.54,21.55,21.5,21.54,20700.0,16.6002,16.6079,16.5693,16.6002,20700.0
2006-07-31 12:50:00,21.55,21.55,21.5,21.51,44900.0,16.6079,16.6079,16.5693,16.577,44900.0
2006-07-31 13:00:00,21.52,21.55,21.51,21.52,9500.0,16.5847,16.6079,16.577,16.5847,9500.0
2006-07-31 13:10:00,21.52,21.56,21.5,21.55,113500.0,16.5847,16.6156,16.5693,16.6079,113500.0
2006-07-31 13:20:00,21.54,21.55,21.48,21.52,21200.0,16.6002,16.6079,16.5539,16.5847,21200.0
2006-07-31 13:30:00,21.52,21.56,21.52,21.56,19700.0,16.5847,16.6156,16.5847,16.6156,19700.0
2006-07-31 13:40:00,21.55,21.62,21.53,21.59,24300.0,16.6079,16.6618,16.5924,16.6387,24300.0
2006-07-31 13:50:00,21.59,21.65,21.57,21.61,158400.0,16.6387,16.6849,16.6233,16.6541,158400.0
2006-07-31 14:00:00,21.61,21.62,21.58,21.6,22000.0,16.6541,16.6618,16.631,16.6464,22000.0
2006-07-31 14:10:00,21.59,21.59,21.55,21.56,15600.0,16.6387,16.6387,16.6079,16.6156,15600.0
2006-07-31 14:20:00,21.55,21.6,21.55,21.57,30800.0,16.6079,16.6464,16.6079,16.6233,30800.0
2006-07-31 14:30:00,21.57,21.58,21.53,21.56,19400.0,16.6233,16.631,16.5924,16.6156,19400.0
2006-07-31 14:40:00,21.55,21.55,21.51,21.52,23400.0,16.6079,16.6079,16.577,16.5847,23400.0
2006-07-31 14:50:00,21.51,21.52,21.5,21.5,41900.0,16.577,16.5847,16.5693,16.5693,41900.0
2006-07-31 15:00:00,21.5,21.51,21.47,21.51,73400.0,16.5693,16.577,16.5462,16.577,73400.0
2006-07-31 15:10:00,21.5,21.53,21.49,21.5,65000.0,16.5693,16.5924,16.5616,16.5693,65000.0
2006-07-31 15:20:00,21.51,21.52,21.45,21.46,127100.0,16.577,16.5847,16.5308,16.5385,127100.0
2006-07-31 15:30:00,21.46,21.52,21.45,21.47,95700.0,16.5385,16.5847,16.5308,16.5462,95700.0
2006-07-31 15:40:00,21.47,21.48,21.4,21.4,145600.0,16.5462,16.5539,16.4923,16.4923,145600.0
2006-07-31 15:50:00,21.41,21.46,21.4,21.43,200100.0,16.5,16.5385,16.4923,16.5154,200100.0
2006-08-01 09:30:00,21.0,21.13,20.68,20.69,251500.0,16.184,16.2842,15.9374,15.9451,251500.0
2006-08-01 09:40:00,20.65,20.84,20.6,20.71,195300.0,15.9143,16.0607,15.8757,15.9605,195300.0
2006-08-01 09:50:00,20.71,20.86,20.7,20.86,82700.0,15.9605,16.0761,15.9528,16.0761,82700.0
2006-08-01 10:00:00,20.86,21.03,20.65,20.7,222300.0,16.0761,16.2071,15.9143,15.9528,222300.0
2006-08-01 10:10:00,20.7,20.76,20.61,20.73,124700.0,15.9528,15.999,15.8834,15.9759,124700.0
2006-08-01 10:20:00,20.74,20.84,20.67,20.81,131000.0,15.9836,16.0607,15.9297,16.0376,131000.0
2006-08-01 10:30:00,20.81,20.86,20.79,20.86,85400.0,16.0376,16.0761,16.0222,16.0761,85400.0
2006-08-01 10:40:00,20.86,20.87,20.74,20.86,56300.0,16.0761,16.0838,15.9836,16.0761,56300.0
2006-08-01 10:50:00,20.86,20.86,20.66,20.67,88500.0,16.0761,16.0761,15.922,15.9297,88500.0
2006-08-01 11:00:00,20.67,20.78,20.67,20.77,61400.0,15.9297,16.0144,15.9297,16.0067,61400.0
2006-08-01 11:10:00,20.75,20.77,20.65,20.73,110700.0,15.9913,16.0067,15.9143,15.9759,110700.0
2006-08-01 11:20:00,20.73,20.79,20.72,20.79,36300.0,15.9759,16.0222,15.9682,16.0222,36300.0
2006-08-01 11:30:00,20.78,20.79,20.76,20.79,50800.0,16.0144,16.0222,15.999,16.0222,50800.0
2006-08-01 11:40:00,20.78,20.92,20.77,20.92,129500.0,16.0144,16.1223,16.0067,16.1223,129500.0
2006-08-01 11:50:00,20.93,20.93,20.88,20.9,70800.0,16.13,16.13,16.0915,16.1069,70800.0
2006-08-01 12:00:00,20.9,21.03,20.9,21.01,131100.0,16.1069,16.2071,16.1069,16.1917,131100.0
2006-08-01 12:10:00,21.02,21.04,20.94,20.95,136500.0,16.1994,16.2148,16.1378,16.1455,136500.0
2006-08-01 12:20:00,20.94,21.0,20.94,20.95,72600.0,16.1378,16.184,16.1378,16.1455,72600.0
2006-08-01 12:30:00,20.95,20.99,20.9,20.91,112500.0,16.1455,16.1763,16.1069,16.1146,112500.0
2006-08-01 12:40:00,20.91,20.95,20.89,20.9,32100.0,16.1146,16.1455,16.0992,16.1069,32100.0
2006-08-01 12:50:00,20.9,20.94,20.87,20.91,61300.0,16.1069,16.1378,16.0838,16.1146,61300.0
2006-08-01 13:00:00,20.92,20.96,20.85,20.96,125400.0,16.1223,16.1532,16.0684,16.1532,125400.0
2006-08-01 13:10:00,20.95,20.96,20.89,20.9,99900.0,16.1455,16.1532,16.0992,16.1069,99900.0
2006-08-01 13:20:00,20.9,20.93,20.89,20.92,187900.0,16.1069,16.13,16.0992,16.1223,187900.0
2006-08-01 13:30:00,20.91,20.91,20.84,20.85,114300.0,16.1146,16.1146,16.0607,16.0684,114300.0
2006-08-01 13:40:00,20.85,20.86,20.83,20.85,104600.0,16.0684,16.0761,16.053,16.0684,104600.0
2006-08-01 13:50:00,20.85,21.02,20.85,20.99,148200.0,16.0684,16.1994,16.0684,16.1763,148200.0
2006-08-01 14:00:00,20.99,21.17,20.98,21.11,354000.0,16.1763,16.315,16.1686,16.2688,354000.0
2006-08-01 14:10:00,21.09,21.15,21.03,21.06,277200.0,16.2534,16.2996,16.2071,16.2302,277200.0
2006-08-01 14:20:00,21.07,21.08,20.99,21.04,184500.0,16.2379,16.2456,16.1763,16.2148,184500.0
2006-08-01 14:30:00,21.04,21.13,21.02,21.1,115800.0,16.2148,16.2842,16.1994,16.2611,115800.0
2006-08-01 14:40:00,21.1,21.16,21.05,21.12,117100.0,16.2611,16.3073,16.2225,16.2765,117100.0
2006-08-01 14:50:00,21.09,21.15,21.09,21.14,100500.0,16.2534,16.2996,16.2534,16.2919,100500.0
2006-08-01 15:00:00,21.13,21.17,21.12,21.17,158300.0,16.2842,16.315,16.2765,16.315,158300.0
2006-08-01 15:10:00,21.16,21.16,21.07,21.08,72600.0,16.3073,16.3073,16.2379,16.2456,72600.0
2006-08-01 15:20:00,21.07,21.15,21.06,21.14,72500.0,16.2379,16.2996,16.2302,16.2919,72500.0
2006-08-01 15:30:00,21.14,21.17,21.11,21.16,137700.0,16.2919,16.315,16.2688,16.3073,137700.0
2006-08-01 15:40:00,21.17,21.2,21.15,21.19,181500.0,16.315,16.3381,16.2996,16.3304,181500.0
2006-08-01 15:50:00,21.19,21.2,21.15,21.15,178600.0,16.3304,16.3381,16.2996,16.2996,178600.0
2006-08-02 09:30:00,21.08,21.32,21.05,21.25,91700.0,16.2456,16.4306,16.2225,16.3767,91700.0
2006-08-02 09:40:00,21.26,21.34,21.08,21.11,109000.0,16.3844,16.446,16.2456,16.2688,109000.0
2006-08-02 09:50:00,21.08,21.21,21.05,21.21,108800.0,16.2456,16.3458,16.2225,16.3458,108800.0
2006-08-02 10:00:00,21.2,21.28,21.11,21.13,140200.0,16.3381,16.3998,16.2688,16.2842,140200.0
2006-08-02 10:10:00,21.12,21.25,21.12,21.24,94900.0,16.2765,16.3767,16.2765,16.369,94900.0
2006-08-02 10:20:00,21.25,21.32,21.24,21.32,88300.0,16.3767,16.4306,16.369,16.4306,88300.0
2006-08-02 10:30:00,21.32,21.46,21.31,21.44,136500.0,16.4306,16.5385,16.4229,16.5231,136500.0
2006-08-02 10:40:00,21.44,21.45,21.32,21.34,95700.0,16.5231,16.5308,16.4306,16.446,95700.0
2006-08-02 10:50:00,21.33,21.47,21.32,21.41,117900.0,16.4383,16.5462,16.4306,16.5,117900.0
2006-08-02 11:00:00,21.4,21.51,21.4,21.48,92300.0,16.4923,16.577,16.4923,16.5539,92300.0
2006-08-02 11:10:00,21.48,21.71,21.47,21.66,120000.0,16.5539,16.7312,16.5462,16.6926,120000.0
2006-08-02 11:20:00,21.65,21.74,21.56,21.58,69000.0,16.6849,16.7543,16.6156,16.631,69000.0
2006-08-02 11:30:00,21.59,21.71,21.57,21.7,71500.0,16.6387,16.7312,16.6233,16.7235,71500.0
2006-08-02 11:40:00,21.7,21.71,21.64,21.71,45500.0,16.7235,16.7312,16.6772,16.7312,45500.0
2006-08-02 11:50:00,21.71,21.81,21.6,21.8,142400.0,16.7312,16.8082,16.6464,16.8005,142400.0
2006-08-02 12:00:00,21.8,21.83,21.74,21.79,68200.0,16.8005,16.8236,16.7543,16.7928,68200.0
2006-08-02 12:10:00,21.79,21.8,21.74,21.75,44000.0,16.7928,16.8005,16.7543,16.762,44000.0
2006-08-02 12:20:00,21.75,21.75,21.67,21.68,58300.0,16.762,16.762,16.7003,16.708,58300.0
2006-08-02 12:30:00,21.68,21.68,21.6,21.61,39900.0,16.708,16.708,16.6464,16.6541,39900.0
2006-08-02 12:40:00,21.6,21.6,21.49,21.51,85200.0,16.6464,16.6464,16.5616,16.577,85200.0
2006-08-02 12:50:00,21.51,21.55,21.47,21.5,58400.0,16.577,16.6079,16.5462,16.5693,58400.0
2006-08-02 13:00:00,21.5,21.55,21.5,21.52,30500.0,16.5693,16.6079,16.5693,16.5847,30500.0
2006-08-02 13:10:00,21.54,21.61,21.53,21.6,27300.0,16.6002,16.6541,16.5924,16.6464,27300.0
2006-08-02 13:20:00,21.6,21.61,21.55,21.6,79000.0,16.6464,16.6541,16.6079,16.6464,79000.0
2006-08-02 13:30:00,21.6,21.6,21.54,21.54,36300.0,16.6464,16.6464,16.6002,16.6002,36300.0
2006-08-02 13:40:00,21.55,21.57,21.54,21.56,56300.0,16.6079,16.6233,16.6002,16.6156,56300.0
2006-08-02 13:50:00,21.57,21.57,21.53,21.54,56900.0,16.6233,16.6233,16.5924,16.6002,56900.0
2006-08-02 14:00:00,21.54,21.63,21.53,21.62,376500.0,16.6002,16.6695,16.5924,16.6618,376500.0
2006-08-02 14:10:00,21.62,21.63,21.6,21.61,32500.0,16.6618,16.6695,16.6464,16.6541,32500.0
2006-08-02 14:20:00,21.6,21.6,21.49,21.53,37800.0,16.6464,16.6464,16.5616,16.5924,37800.0
2006-08-02 14:30:00,21.54,21.58,21.5,21.5,49400.0,16.6002,16.631,16.5693,16.5693,49400.0
2006-08-02 14:40:00,21.5,21.55,21.5,21.5,25400.0,16.5693,16.6079,16.5693,16.5693,25400.0
2006-08-02 14:50:00,21.49,21.53,21.47,21.47,32900.0,16.5616,16.5924,16.5462,16.5462,32900.0
2006-08-02 15:00:00,21.49,21.52,21.42,21.49,58100.0,16.5616,16.5847,16.5077,16.5616,58100.0
2006-08-02 15:10:00,21.49,21.49,21.39,21.44,41100.0,16.5616,16.5616,16.4846,16.5231,41100.0
2006-08-02 15:20:00,21.43,21.43,21.41,21.42,46300.0,16.5154,16.5154,16.5,16.5077,46300.0
2006-08-02 15:30:00,21.43,21.5,21.42,21.47,114200.0,16.5154,16.5693,16.5077,16.5462,114200.0
2006-08-02 15:40:00,21.47,21.51,21.4,21.4,141100.0,16.5462,16.577,16.4923,16.4923,141100.0
2006-08-02 15:50:00,21.41,21.46,21.4,21.42,141000.0,16.5,16.5385,16.4923,16.5077,141000.0
2006-08-03 09:30:00,21.22,21.34,21.14,21.18,104100.0,16.3535,16.446,16.2919,16.3227,104100.0
2006-08-03 09:40:00,21.17,21.28,21.04,21.14,143300.0,16.315,16.3998,16.2148,16.2919,143300.0
2006-08-03 09:50:00,21.15,21.38,21.14,21.16,228900.0,16.2996,16.4768,16.2919,16.3073,228900.0
2006-08-03 10:00:00,21.16,21.36,21.09,21.29,143600.0,16.3073,16.4614,16.2534,16.4075,143600.0
2006-08-03 10:10:00,21.3,21.41,21.22,21.41,63500.0,16.4152,16.5,16.3535,16.5,63500.0
2006-08-03 10:20:00,21.42,21.57,21.36,21.41,94700.0,16.5077,16.6233,16.4614,16.5,94700.0
2006-08-03 10:30:00,21.42,21.57,21.4,21.57,104300.0,16.5077,16.6233,16.4923,16.6233,104300.0
2006-08-03 10:40:00,21.57,21.77,21.57,21.69,66400.0,16.6233,16.7774,16.6233,16.7158,66400.0
2006-08-03 10:50:00,21.68,21.82,21.68,21.82,92800.0,16.708,16.8159,16.708,16.8159,92800.0
2006-08-03 11:00:00,21.82,21.95,21.82,21.92,96100.0,16.8159,16.9161,16.8159,16.893,96100.0
2006-08-03 11:10:00,21.92,21.98,21.89,21.89,138200.0,16.893,16.9392,16.8699,16.8699,138200.0
2006-08-03 11:20:00,21.9,22.02,21.89,22.0,132800.0,16.8776,16.9701,16.8699,16.9547,132800.0
2006-08-03 11:30:00,22.02,22.12,22.01,22.06,172800.0,16.9701,17.0471,16.9624,17.0009,172800.0
2006-08-03 11:40:00,22.05,22.11,22.0,22.08,129000.0,16.9932,17.0394,16.9547,17.0163,129000.0
2006-08-03 11:50:00,22.09,22.09,22.0,22.01,68400.0,17.024,17.024,16.9547,16.9624,68400.0
2006-08-03 12:00:00,22.01,22.02,21.98,22.01,38500.0,16.9624,16.9701,16.9392,16.9624,38500.0
2006-08-03 12:10:00,22.02,22.05,22.02,22.02,31400.0,16.9701,16.9932,16.9701,16.9701,31400.0
2006-08-03 12:20:00,22.03,22.05,22.01,22.05,72000.0,16.9778,16.9932,16.9624,16.9932,72000.0
2006-08-03 12:30:00,22.04,22.2,22.04,22.14,90800.0,16.9855,17.1088,16.9855,17.0626,90800.0
2006-08-03 12:40:00,22.15,22.19,22.13,22.15,53200.0,17.0703,17.1011,17.0548,17.0703,53200.0
2006-08-03 12:50:00,22.16,22.19,22.14,22.16,92400.0,17.078,17.1011,17.0626,17.078,92400.0
2006-08-03 13:00:00,22.15,22.34,22.15,22.33,86200.0,17.0703,17.2167,17.0703,17.209,86200.0
2006-08-03 13:10:00,22.34,22.42,22.33,22.38,44400.0,17.2167,17.2783,17.209,17.2475,44400.0
2006-08-03 13:20:00,22.38,22.45,22.36,22.39,35900.0,17.2475,17.3015,17.2321,17.2552,35900.0
2006-08-03 13:30:00,22.39,22.45,22.37,22.45,59400.0,17.2552,17.3015,17.2398,17.3015,59400.0
2006-08-03 13:40:00,22.45,22.47,22.38,22.43,92300.0,17.3015,17.3169,17.2475,17.286,92300.0
2006-08-03 13:50:00,22.44,22.53,22.44,22.53,117100.0,17.2938,17.3631,17.2938,17.3631,117100.0
2006-08-03 14:00:00,22.53,22.7,22.5,22.69,238800.0,17.3631,17.4941,17.34,17.4864,238800.0
2006-08-03 14:10:00,22.69,22.77,22.61,22.65,386400.0,17.4864,17.5481,17.4248,17.4556,386400.0
2006-08-03 14:20:00,22.65,22.82,22.64,22.82,93700.0,17.4556,17.5866,17.4479,17.5866,93700.0
2006-08-03 14:30:00,22.83,22.9,22.82,22.87,66400.0,17.5943,17.6483,17.5866,17.6251,66400.0
2006-08-03 14:40:00,22.87,22.9,22.68,22.69,206300.0,17.6251,17.6483,17.4787,17.4864,206300.0
2006-08-03 14:50:00,22.69,22.79,22.67,22.76,88800.0,17.4864,17.5635,17.471,17.5404,88800.0
2006-08-03 15:00:00,22.76,22.84,22.71,22.71,114900.0,17.5404,17.602,17.5018,17.5018,114900.0
2006-08-03 15:10:00,22.71,22.72,22.61,22.72,106900.0,17.5018,17.5095,17.4248,17.5095,106900.0
2006-08-03 15:20:00,22.73,22.78,22.71,22.72,78300.0,17.5172,17.5558,17.5018,17.5095,78300.0
2006-08-03 15:30:00,22.71,22.73,22.62,22.65,112700.0,17.5018,17.5172,17.4325,17.4556,112700.0
2006-08-03 15:40:00,22.65,22.65,22.61,22.62,85600.0,17.4556,17.4556,17.4248,17.4325,85600.0
2006-08-03 15:50:00,22.62,22.63,22.56,22.59,173000.0,17.4325,17.4402,17.3862,17.4094,173000.0
2006-08-04 09:30:00,22.9,24.0,22.9,23.86,379000.0,17.6483,18.496,17.6483,18.3881,379000.0
2006-08-04 09:40:00,23.85,24.35,23.85,24.26,658200.0,18.3804,18.7657,18.3804,18.6964,658200.0
2006-08-04 09:50:00,24.25,24.27,23.5,23.54,699500.0,18.6887,18.7041,18.1107,18.1415,699500.0
2006-08-04 10:00:00,23.53,23.73,23.5,23.59,447600.0,18.1338,18.2879,18.1107,18.18,447600.0
2006-08-04 10:10:00,23.58,24.2,23.33,23.37,285900.0,18.1723,18.6501,17.9796,18.0105,285900.0
2006-08-04 10:20:00,23.37,23.54,23.32,23.51,212300.0,18.0105,18.1415,17.9719,18.1184,212300.0
2006-08-04 10:30:00,23.51,23.65,23.5,23.56,82700.0,18.1184,18.2263,18.1107,18.1569,82700.0
2006-08-04 10:40:00,23.53,23.7,23.41,23.68,135800.0,18.1338,18.2648,18.0413,18.2494,135800.0
2006-08-04 10:50:00,23.68,23.71,23.58,23.58,203100.0,18.2494,18.2725,18.1723,18.1723,203100.0
2006-08-04 11:00:00,23.59,23.59,23.18,23.21,195200.0,18.18,18.18,17.864,17.8872,195200.0
2006-08-04 11:10:00,23.21,23.23,23.0,23.05,198300.0,17.8872,17.9026,17.7253,17.7639,198300.0
2006-08-04 11:20:00,23.05,23.1,22.85,23.06,137800.0,17.7639,17.8024,17.6097,17.7716,137800.0
2006-08-04 11:30:00,23.06,23.08,22.82,22.84,86800.0,17.7716,17.787,17.5866,17.602,86800.0
2006-08-04 11:40:00,22.84,22.87,22.62,22.68,129300.0,17.602,17.6251,17.4325,17.4787,129300.0
2006-08-04 11:50:00,22.68,22.75,22.58,22.62,113300.0,17.4787,17.5327,17.4016,17.4325,113300.0
2006-08-04 12:00:00,22.59,22.76,22.49,22.72,267800.0,17.4094,17.5404,17.3323,17.5095,267800.0
2006-08-04 12:10:00,22.72,22.79,22.43,22.44,108800.0,17.5095,17.5635,17.286,17.2938,108800.0
2006-08-04 12:20:00,22.46,22.52,22.35,22.42,101000.0,17.3092,17.3554,17.2244,17.2783,101000.0
2006-08-04 12:30:00,22.41,22.43,22.23,22.23,80700.0,17.2706,17.286,17.1319,17.1319,80700.0
2006-08-04 12:40:00,22.23,22.37,22.23,22.36,91600.0,17.1319,17.2398,17.1319,17.2321,91600.0
2006-08-04 12:50:00,22.36,22.41,22.35,22.38,82700.0,17.2321,17.2706,17.2244,17.2475,82700.0
2006-08-04 13:00:00,22.38,22.73,22.38,22.73,65700.0,17.2475,17.5172,17.2475,17.5172,65700.0
2006-08-04 13:10:00,22.74,22.8,22.57,22.69,167200.0,17.525,17.5712,17.3939,17.4864,167200.0
2006-08-04 13:20:00,22.68,22.69,22.39,22.39,104300.0,17.4787,17.4864,17.2552,17.2552,104300.0
2006-08-04 13:30:00,22.39,22.41,22.13,22.14,92200.0,17.2552,17.2706,17.0548,17.0626,92200.0
2006-08-04 13:40:00,22.15,22.45,22.15,22.45,62200.0,17.0703,17.3015,17.0703,17.3015,62200.0
2006-08-04 13:50:00,22.43,22.45,22.24,22.34,93300.0,17.286,17.3015,17.1396,17.2167,93300.0
2006-08-04 14:00:00,22.33,22.41,22.3,22.39,179900.0,17.209,17.2706,17.1859,17.2552,179900.0
2006-08-04 14:10:00,22.39,22.46,22.37,22.44,146100.0,17.2552,17.3092,17.2398,17.2938,146100.0
2006-08-04 14:20:00,22.45,22.49,22.35,22.39,52900.0,17.3015,17.3323,17.2244,17.2552,52900.0
2006-08-04 14:30:00,22.4,22.56,22.39,22.56,63900.0,17.2629,17.3862,17.2552,17.3862,63900.0
2006-08-04 14:40:00,22.56,22.58,22.45,22.52,53400.0,17.3862,17.4016,17.3015,17.3554,53400.0
2006-08-04 14:50:00,22.51,22.52,22.38,22.44,51100.0,17.3477,17.3554,17.2475,17.2938,51100.0
2006-08-04 15:00:00,22.45,22.47,22.37,22.43,49300.0,17.3015,17.3169,17.2398,17.286,49300.0
2006-08-04 15:10:00,22.43,22.48,22.39,22.39,80200.0,17.286,17.3246,17.2552,17.2552,80200.0
2006-08-04 15:20:00,22.4,22.61,22.38,22.55,110800.0,17.2629,17.4248,17.2475,17.3785,110800.0
2006-08-04 15:30:00,22.55,22.6,22.51,22.58,71600.0,17.3785,17.4171,17.3477,17.4016,71600.0
2006-08-04 15:40:00,22.57,22.68,22.56,22.68,59700.0,17.3939,17.4787,17.3862,17.4787,59700.0
2006-08-04 15:50:00,22.69,22.73,22.65,22.71,135200.0,17.4864,17.5172,17.4556,17.5018,135200.0
2006-08-07 09:30:00,22.55,22.64,22.29,22.58,201300.0,17.3785,17.4479,17.1782,17.4016,201300.0
2006-08-07 09:40:00,22.58,22.67,22.52,22.63,180500.0,17.4016,17.471,17.3554,17.4402,180500.0
2006-08-07 09:50:00,22.62,22.75,22.54,22.72,166700.0,17.4325,17.5327,17.3708,17.5095,166700.0
2006-08-07 10:00:00,22.73,22.79,22.65,22.75,158300.0,17.5172,17.5635,17.4556,17.5327,158300.0
2006-08-07 10:10:00,22.75,22.89,22.74,22.82,157900.0,17.5327,17.6406,17.525,17.5866,157900.0
2006-08-07 10:20:00,22.84,22.84,22.77,22.77,106100.0,17.602,17.602,17.5481,17.5481,106100.0
2006-08-07 10:30:00,22.77,22.79,22.66,22.68,49600.0,17.5481,17.5635,17.4633,17.4787,49600.0
2006-08-07 10:40:00,22.67,22.8,22.66,22.77,48600.0,17.471,17.5712,17.4633,17.5481,48600.0
2006-08-07 10:50:00,22.78,22.86,22.76,22.83,79000.0,17.5558,17.6174,17.5404,17.5943,79000.0
2006-08-07 11:00:00,22.83,22.83,22.67,22.68,49600.0,17.5943,17.5943,17.471,17.4787,49600.0
2006-08-07 11:10:00,22.68,22.69,22.6,22.6,63100.0,17.4787,17.4864,17.4171,17.4171,63100.0
2006-08-07 11:20:00,22.59,22.65,22.56,22.56,39800.0,17.4094,17.4556,17.3862,17.3862,39800.0
2006-08-07 11:30:00,22.55,22.62,22.5,22.62,53300.0,17.3785,17.4325,17.34,17.4325,53300.0
2006-08-07 11:40:00,22.6,22.73,22.58,22.73,47200.0,17.4171,17.5172,17.4016,17.5172,47200.0
2006-08-07 11:50:00,22.74,22.77,22.71,22.72,34600.0,17.525,17.5481,17.5018,17.5095,34600.0
2006-08-07 12:00:00,22.74,22.84,22.74,22.77,62100.0,17.525,17.602,17.525,17.5481,62100.0
2006-08-07 12:10:00,22.77,22.77,22.71,22.75,41900.0,17.5481,17.5481,17.5018,17.5327,41900.0
2006-08-07 12:20:00,22.75,22.84,22.74,22.82,51300.0,17.5327,17.602,17.525,17.5866,51300.0
2006-08-07 12:30:00,22.82,22.94,22.81,22.93,36400.0,17.5866,17.6791,17.5789,17.6714,36400.0
2006-08-07 12:40:00,22.94,23.01,22.93,22.98,92400.0,17.6791,17.733,17.6714,17.7099,92400.0
2006-08-07 12:50:00,22.97,22.97,22.84,22.91,42400.0,17.7022,17.7022,17.602,17.656,42400.0
2006-08-07 13:00:00,22.9,22.96,22.88,22.96,28300.0,17.6483,17.6945,17.6328,17.6945,28300.0
2006-08-07 13:10:00,22.95,23.02,22.93,22.98,29800.0,17.6868,17.7407,17.6714,17.7099,29800.0
2006-08-07 13:20:00,22.98,23.06,22.97,23.06,19900.0,17.7099,17.7716,17.7022,17.7716,19900.0
2006-08-07 13:30:00,23.06,23.18,23.06,23.08,51900.0,17.7716,17.864,17.7716,17.787,51900.0
2006-08-07 13:40:00,23.08,23.1,23.06,23.1,26800.0,17.787,17.8024,17.7716,17.8024,26800.0
2006-08-07 13:50:00,23.1,23.14,23.08,23.09,52600.0,17.8024,17.8332,17.787,17.7947,52600.0
2006-08-07 14:00:00,23.08,23.08,22.97,22.97,33300.0,17.787,17.787,17.7022,17.7022,33300.0
2006-08-07 14:10:00,22.97,23.01,22.92,23.01,95700.0,17.7022,17.733,17.6637,17.733,95700.0
2006-08-07 14:20:00,23.01,23.01,22.87,22.87,46200.0,17.733,17.733,17.6251,17.6251,46200.0
2006-08-07 14:30:00,22.86,22.86,22.75,22.77,53300.0,17.6174,17.6174,17.5327,17.5481,53300.0
2006-08-07 14:40:00,22.78,22.78,22.7,22.76,60100.0,17.5558,17.5558,17.4941,17.5404,60100.0
2006-08-07 14:50:00,22.76,22.79,22.72,22.76,41600.0,17.5404,17.5635,17.5095,17.5404,41600.0
2006-08-07 15:00:00,22.77,22.79,22.68,22.7,53600.0,17.5481,17.5635,17.4787,17.4941,53600.0
2006-08-07 15:10:00,22.71,22.74,22.67,22.74,55100.0,17.5018,17.525,17.471,17.525,55100.0
2006-08-07 15:20:00,22.75,22.8,22.74,22.77,54400.0,17.5327,17.5712,17.525,17.5481,54400.0
2006-08-07 15:30:00,22.78,22.85,22.76,22.82,41700.0,17.5558,17.6097,17.5404,17.5866,41700.0
2006-08-07 15:40:00,22.82,22.82,22.76,22.8,76500.0,17.5866,17.5866,17.5404,17.5712,76500.0
2006-08-07 15:50:00,22.8,22.8,22.72,22.76,167400.0,17.5712,17.5712,17.5095,17.5404,167400.0
2006-08-08 09:30:00,22.77,23.15,22.77,22.78,96700.0,17.5481,17.8409,17.5481,17.5558,96700.0
2006-08-08 09:40:00,22.76,22.76,22.39,22.42,96100.0,17.5404,17.5404,17.2552,17.2783,96100.0
2006-08-08 09:50:00,22.4,22.57,22.36,22.48,103200.0,17.2629,17.3939,17.2321,17.3246,103200.0
2006-08-08 10:00:00,22.48,22.62,22.43,22.48,61000.0,17.3246,17.4325,17.286,17.3246,61000.0
2006-08-08 10:10:00,22.52,22.6,22.48,22.54,37300.0,17.3554,17.4171,17.3246,17.3708,37300.0
2006-08-08 10:20:00,22.54,22.68,22.54,22.62,40100.0,17.3708,17.4787,17.3708,17.4325,40100.0
2006-08-08 10:30:00,22.62,22.66,22.51,22.51,37300.0,17.4325,17.4633,17.3477,17.3477,37300.0
2006-08-08 10:40:00,22.51,22.52,22.43,22.43,45000.0,17.3477,17.3554,17.286,17.286,45000.0
2006-08-08 10:50:00,22.44,22.45,22.4,22.4,21400.0,17.2938,17.3015,17.2629,17.2629,21400.0
2006-08-08 11:00:00,22.4,22.42,22.29,22.3,50700.0,17.2629,17.2783,17.1782,17.1859,50700.0
2006-08-08 11:10:00,22.3,22.3,22.22,22.24,66000.0,17.1859,17.1859,17.1242,17.1396,66000.0
2006-08-08 11:20:00,22.24,22.39,22.24,22.36,317800.0,17.1396,17.2552,17.1396,17.2321,317800.0
2006-08-08 11:30:00,22.37,22.45,22.35,22.45,38400.0,17.2398,17.3015,17.2244,17.3015,38400.0
2006-08-08 11:40:00,22.45,22.52,22.44,22.45,39300.0,17.3015,17.3554,17.2938,17.3015,39300.0
2006-08-08 11:50:00,22.44,22.45,22.35,22.36,73500.0,17.2938,17.3015,17.2244,17.2321,73500.0
2006-08-08 12:00:00,22.36,22.37,22.33,22.33,70400.0,17.2321,17.2398,17.209,17.209,70400.0
2006-08-08 12:10:00,22.34,22.37,22.34,22.37,39200.0,17.2167,17.2398,17.2167,17.2398,39200.0
2006-08-08 12:20:00,22.37,22.37,22.36,22.37,14200.0,17.2398,17.2398,17.2321,17.2398,14200.0
2006-08-08 12:30:00,22.37,22.41,22.35,22.39,146700.0,17.2398,17.2706,17.2244,17.2552,146700.0
2006-08-08 12:40:00,22.39,22.46,22.39,22.45,90600.0,17.2552,17.3092,17.2552,17.3015,90600.0
2006-08-08 12:50:00,22.45,22.47,22.39,22.39,62400.0,17.3015,17.3169,17.2552,17.2552,62400.0
2006-08-08 13:00:00,22.4,22.41,22.34,22.34,31100.0,17.2629,17.2706,17.2167,17.2167,31100.0
2006-08-08 13:10:00,22.35,22.35,22.3,22.35,253300.0,17.2244,17.2244,17.1859,17.2244,253300.0
2006-08-08 13:20:00,22.34,22.39,22.33,22.37,101700.0,17.2167,17.2552,17.209,17.2398,101700.0
2006-08-08 13:30:00,22.37,22.39,22.35,22.35,26900.0,17.2398,17.2552,17.2244,17.2244,26900.0
2006-08-08 13:40:00,22.36,22.37,22.27,22.27,53800.0,17.2321,17.2398,17.1627,17.1627,53800.0
2006-08-08 13:50:00,22.28,22.28,22.22,22.22,63800.0,17.1704,17.1704,17.1242,17.1242,63800.0
2006-08-08 14:00:00,22.23,22.3,22.22,22.3,47000.0,17.1319,17.1859,17.1242,17.1859,47000.0
2006-08-08 14:10:00,22.3,22.7,22.24,22.53,181500.0,17.1859,17.4941,17.1396,17.3631,181500.0
2006-08-08 14:20:00,22.51,22.54,21.92,21.99,356700.0,17.3477,17.3708,16.893,16.947,356700.0
2006-08-08 14:30:00,21.99,22.01,21.65,21.75,306100.0,16.947,16.9624,16.6849,16.762,306100.0
2006-08-08 14:40:00,21.75,21.94,21.73,21.85,229000.0,16.762,16.9084,16.7466,16.8391,229000.0
2006-08-08 14:50:00,21.85,21.97,21.85,21.87,139100.0,16.8391,16.9315,16.8391,16.8545,139100.0
2006-08-08 15:00:00,21.87,21.96,21.84,21.96,187700.0,16.8545,16.9238,16.8314,16.9238,187700.0
2006-08-08 15:10:00,21.95,21.96,21.86,21.9,137900.0,16.9161,16.9238,16.8468,16.8776,137900.0
2006-08-08 15:20:00,21.9,21.94,21.86,21.9,149800.0,16.8776,16.9084,16.8468,16.8776,149800.0
2006-08-08 15:30:00,21.92,21.92,21.81,21.84,149300.0,16.893,16.893,16.8082,16.8314,149300.0
2006-08-08 15:40:00,21.85,22.01,21.84,21.98,150700.0,16.8391,16.9624,16.8314,16.9392,150700.0
2006-08-08 15:50:00,21.98,21.98,21.87,21.91,242500.0,16.9392,16.9392,16.8545,16.8853,242500.0
2006-08-09 09:30:00,21.47,21.85,21.17,21.2,363300.0,16.5462,16.8391,16.315,16.3381,363300.0
2006-08-09 09:40:00,21.18,21.3,20.95,20.95,377100.0,16.3227,16.4152,16.1455,16.1455,377100.0
2006-08-09 09:50:00,20.95,21.09,20.81,20.84,172600.0,16.1455,16.2534,16.0376,16.0607,172600.0
2006-08-09 10:00:00,20.83,21.02,20.69,20.94,282200.0,16.053,16.1994,15.9451,16.1378,282200.0
2006-08-09 10:10:00,20.93,21.1,20.79,20.92,196800.0,16.13,16.2611,16.0222,16.1223,196800.0
2006-08-09 10:20:00,20.92,21.0,20.74,20.9,311700.0,16.1223,16.184,15.9836,16.1069,311700.0
2006-08-09 10:30:00,20.93,20.99,20.75,20.87,235800.0,16.13,16.1763,15.9913,16.0838,235800.0
2006-08-09 10:40:00,20.88,20.91,20.83,20.88,189300.0,16.0915,16.1146,16.053,16.0915,189300.0
2006-08-09 10:50:00,20.85,20.96,20.85,20.96,292500.0,16.0684,16.1532,16.0684,16.1532,292500.0
2006-08-09 11:00:00,20.96,21.11,20.95,21.07,159300.0,16.1532,16.2688,16.1455,16.2379,159300.0
2006-08-09 11:10:00,21.08,21.09,20.92,20.95,193700.0,16.2456,16.2534,16.1223,16.1455,193700.0
2006-08-09 11:20:00,20.94,21.03,20.93,21.01,141400.0,16.1378,16.2071,16.13,16.1917,141400.0
2006-08-09 11:30:00,21.01,21.23,20.99,21.23,187300.0,16.1917,16.3612,16.1763,16.3612,187300.0
2006-08-09 11:40:00,21.21,21.5,21.17,21.5,221400.0,16.3458,16.5693,16.315,16.5693,221400.0
2006-08-09 11:50:00,21.49,21.69,21.28,21.28,201200.0,16.5616,16.7158,16.3998,16.3998,201200.0
2006-08-09 12:00:00,21.29,21.35,21.27,21.31,78800.0,16.4075,16.4537,16.3921,16.4229,78800.0
2006-08-09 12:10:00,21.31,21.32,21.18,21.19,60900.0,16.4229,16.4306,16.3227,16.3304,60900.0
2006-08-09 12:20:00,21.19,21.2,21.09,21.17,75400.0,16.3304,16.3381,16.2534,16.315,75400.0
2006-08-09 12:30:00,21.17,21.24,21.14,21.22,31800.0,16.315,16.369,16.2919,16.3535,31800.0
2006-08-09 12:40:00,21.23,21.24,21.1,21.12,37100.0,16.3612,16.369,16.2611,16.2765,37100.0
2006-08-09 12:50:00,21.11,21.11,21.05,21.09,47500.0,16.2688,16.2688,16.2225,16.2534,47500.0
2006-08-09 13:00:00,21.11,21.15,21.1,21.11,32100.0,16.2688,16.2996,16.2611,16.2688,32100.0
2006-08-09 13:10:00,21.09,21.1,20.91,20.91,31800.0,16.2534,16.2611,16.1146,16.1146,31800.0
2006-08-09 13:20:00,20.9,20.9,20.85,20.85,89700.0,16.1069,16.1069,16.0684,16.0684,89700.0
2006-08-09 13:30:00,20.83,20.89,20.81,20.88,100400.0,16.053,16.0992,16.0376,16.0915,100400.0
2006-08-09 13:40:00,20.88,20.98,20.88,20.9,80100.0,16.0915,16.1686,16.0915,16.1069,80100.0
2006-08-09 13:50:00,20.9,20.97,20.83,20.86,111000.0,16.1069,16.1609,16.053,16.0761,111000.0
2006-08-09 14:00:00,20.86,20.89,20.81,20.87,110900.0,16.0761,16.0992,16.0376,16.0838,110900.0
2006-08-09 14:10:00,20.87,20.89,20.81,20.84,100600.0,16.0838,16.0992,16.0376,16.0607,100600.0
2006-08-09 14:20:00,20.85,20.87,20.82,20.85,118500.0,16.0684,16.0838,16.0453,16.0684,118500.0
2006-08-09 14:30:00,20.85,20.88,20.77,20.78,84300.0,16.0684,16.0915,16.0067,16.0144,84300.0
2006-08-09 14:40:00,20.79,20.82,20.7,20.76,164700.0,16.0222,16.0453,15.9528,15.999,164700.0
2006-08-09 14:50:00,20.76,20.77,20.64,20.67,88800.0,15.999,16.0067,15.9066,15.9297,88800.0
2006-08-09 15:00:00,20.67,20.73,20.65,20.66,100300.0,15.9297,15.9759,15.9143,15.922,100300.0
2006-08-09 15:10:00,20.66,20.73,20.65,20.72,157700.0,15.922,15.9759,15.9143,15.9682,157700.0
2006-08-09 15:20:00,20.73,20.78,20.72,20.75,136700.0,15.9759,16.0144,15.9682,15.9913,136700.0
2006-08-09 15:30:00,20.75,20.79,20.7,20.77,266900.0,15.9913,16.0222,15.9528,16.0067,266900.0
2006-08-09 15:40:00,20.78,20.81,20.7,20.71,233600.0,16.0144,16.0376,15.9528,15.9605,233600.0
2006-08-09 15:50:00,20.71,20.76,20.63,20.73,463700.0,15.9605,15.999,15.8988,15.9759,463700.0
2006-08-10 09:30:00,20.63,20.64,20.5,20.54,180600.0,15.8988,15.9066,15.7987,15.8295,180600.0
2006-08-10 09:40:00,20.55,20.82,20.5,20.66,140100.0,15.8372,16.0453,15.7987,15.922,140100.0
2006-08-10 09:50:00,20.67,20.97,20.62,20.77,143400.0,15.9297,16.1609,15.8911,16.0067,143400.0
2006-08-10 10:00:00,20.76,20.79,20.65,20.65,124900.0,15.999,16.0222,15.9143,15.9143,124900.0
2006-08-10 10:10:00,20.65,20.72,20.59,20.61,324600.0,15.9143,15.9682,15.868,15.8834,324600.0
2006-08-10 10:20:00,20.63,20.69,20.62,20.64,93900.0,15.8988,15.9451,15.8911,15.9066,93900.0
2006-08-10 10:30:00,20.64,20.73,20.63,20.67,148000.0,15.9066,15.9759,15.8988,15.9297,148000.0
2006-08-10 10:40:00,20.66,20.67,20.64,20.64,111000.0,15.922,15.9297,15.9066,15.9066,111000.0
2006-08-10 10:50:00,20.64,20.75,20.58,20.74,77400.0,15.9066,15.9913,15.8603,15.9836,77400.0
2006-08-10 11:00:00,20.74,20.9,20.67,20.89,340700.0,15.9836,16.1069,15.9297,16.0992,340700.0
2006-08-10 11:10:00,20.87,20.92,20.8,20.89,174000.0,16.0838,16.1223,16.0299,16.0992,174000.0
2006-08-10 11:20:00,20.9,21.03,20.9,20.98,161100.0,16.1069,16.2071,16.1069,16.1686,161100.0
2006-08-10 11:30:00,20.98,20.98,20.76,20.79,136000.0,16.1686,16.1686,15.999,16.0222,136000.0
2006-08-10 11:40:00,20.78,20.9,20.76,20.89,60500.0,16.0144,16.1069,15.999,16.0992,60500.0
2006-08-10 11:50:00,20.88,20.92,20.86,20.9,50800.0,16.0915,16.1223,16.0761,16.1069,50800.0
2006-08-10 12:00:00,20.91,20.92,20.81,20.86,90600.0,16.1146,16.1223,16.0376,16.0761,90600.0
2006-08-10 12:10:00,20.87,20.89,20.82,20.87,37500.0,16.0838,16.0992,16.0453,16.0838,37500.0
2006-08-10 12:20:00,20.87,20.92,20.82,20.83,54000.0,16.0838,16.1223,16.0453,16.053,54000.0
2006-08-10 12:30:00,20.82,20.9,20.82,20.9,47400.0,16.0453,16.1069,16.0453,16.1069,47400.0
2006-08-10 12:40:00,20.9,20.9,20.83,20.88,37100.0,16.1069,16.1069,16.053,16.0915,37100.0
2006-08-10 12:50:00,20.9,20.9,20.82,20.83,52200.0,16.1069,16.1069,16.0453,16.053,52200.0
2006-08-10 13:00:00,20.82,20.84,20.8,20.82,24900.0,16.0453,16.0607,16.0299,16.0453,24900.0
2006-08-10 13:10:00,20.8,20.85,20.8,20.81,35800.0,16.0299,16.0684,16.0299,16.0376,35800.0
2006-08-10 13:20:00,20.82,20.84,20.78,20.83,39700.0,16.0453,16.0607,16.0144,16.053,39700.0
2006-08-10 13:30:00,20.82,20.85,20.78,20.85,32600.0,16.0453,16.0684,16.0144,16.0684,32600.0
2006-08-10 13:40:00,20.85,20.88,20.82,20.85,46600.0,16.0684,16.0915,16.0453,16.0684,46600.0
2006-08-10 13:50:00,20.84,20.87,20.83,20.84,29800.0,16.0607,16.0838,16.053,16.0607,29800.0
2006-08-10 14:00:00,20.85,20.95,20.84,20.94,61300.0,16.0684,16.1455,16.0607,16.1378,61300.0
2006-08-10 14:10:00,20.94,20.94,20.84,20.84,39700.0,16.1378,16.1378,16.0607,16.0607,39700.0
2006-08-10 14:20:00,20.84,20.86,20.8,20.82,48200.0,16.0607,16.0761,16.0299,16.0453,48200.0
2006-08-10 14:30:00,20.82,20.83,20.75,20.79,30300.0,16.0453,16.053,15.9913,16.0222,30300.0
2006-08-10 14:40:00,20.79,20.82,20.77,20.78,59400.0,16.0222,16.0453,16.0067,16.0144,59400.0
2006-08-10 14:50:00,20.77,20.82,20.7,20.7,37900.0,16.0067,16.0453,15.9528,15.9528,37900.0
2006-08-10 15:00:00,20.7,20.7,20.62,20.65,45900.0,15.9528,15.9528,15.8911,15.9143,45900.0
2006-08-10 15:10:00,20.64,20.66,20.6,20.65,62300.0,15.9066,15.922,15.8757,15.9143,62300.0
2006-08-10 15:20:00,20.65,20.66,20.57,20.62,64500.0,15.9143,15.922,15.8526,15.8911,64500.0
2006-08-10 15:30:00,20.62,20.65,20.55,20.65,245500.0,15.8911,15.9143,15.8372,15.9143,245500.0
2006-08-10 15:40:00,20.65,20.75,20.63,20.74,182800.0,15.9143,15.9913,15.8988,15.9836,182800.0
2006-08-10 15:50:00,20.75,20.77,20.7,20.71,103900.0,15.9913,16.0067,15.9528,15.9605,103900.0
2006-08-11 09:30:00,20.67,20.69,20.5,20.59,81900.0,15.9297,15.9451,15.7987,15.868,81900.0
2006-08-11 09:40:00,20.6,20.74,20.52,20.6,100600.0,15.8757,15.9836,15.8141,15.8757,100600.0
2006-08-11 09:50:00,20.6,20.61,20.48,20.58,120900.0,15.8757,15.8834,15.7832,15.8603,120900.0
2006-08-11 10:00:00,20.55,20.6,20.49,20.49,119500.0,15.8372,15.8757,15.791,15.791,119500.0
2006-08-11 10:10:00,20.5,20.55,20.47,20.48,78700.0,15.7987,15.8372,15.7755,15.7832,78700.0
2006-08-11 10:20:00,20.47,20.5,20.43,20.49,89300.0,15.7755,15.7987,15.7447,15.791,89300.0
2006-08-11 10:30:00,20.5,20.53,20.47,20.49,190700.0,15.7987,15.8218,15.7755,15.791,190700.0
2006-08-11 10:40:00,20.49,20.5,20.44,20.49,109000.0,15.791,15.7987,15.7524,15.791,109000.0
2006-08-11 10:50:00,20.47,20.49,20.45,20.45,91800.0,15.7755,15.791,15.7601,15.7601,91800.0
2006-08-11 11:00:00,20.45,20.46,20.4,20.42,91000.0,15.7601,15.7678,15.7216,15.737,91000.0
2006-08-11 11:10:00,20.42,20.47,20.42,20.44,60300.0,15.737,15.7755,15.737,15.7524,60300.0
2006-08-11 11:20:00,20.43,20.43,20.41,20.42,48900.0,15.7447,15.7447,15.7293,15.737,48900.0
2006-08-11 11:30:00,20.42,20.45,20.41,20.44,80200.0,15.737,15.7601,15.7293,15.7524,80200.0
2006-08-11 11:40:00,20.43,20.44,20.42,20.43,24400.0,15.7447,15.7524,15.737,15.7447,24400.0
2006-08-11 11:50:00,20.43,20.43,20.36,20.37,60200.0,15.7447,15.7447,15.6908,15.6985,60200.0
2006-08-11 12:00:00,20.37,20.38,20.11,20.21,443700.0,15.6985,15.7062,15.4981,15.5752,443700.0
2006-08-11 12:10:00,20.21,20.34,20.21,20.33,152500.0,15.5752,15.6754,15.5752,15.6676,152500.0
2006-08-11 12:20:00,20.33,20.33,20.11,20.28,68400.0,15.6676,15.6676,15.4981,15.6291,68400.0
2006-08-11 12:30:00,20.28,20.31,20.28,20.3,96900.0,15.6291,15.6522,15.6291,15.6445,96900.0
2006-08-11 12:40:00,20.3,20.34,20.3,20.31,71700.0,15.6445,15.6754,15.6445,15.6522,71700.0
2006-08-11 12:50:00,20.31,20.31,20.26,20.27,66700.0,15.6522,15.6522,15.6137,15.6214,66700.0
2006-08-11 13:00:00,20.27,20.28,20.26,20.27,46600.0,15.6214,15.6291,15.6137,15.6214,46600.0
2006-08-11 13:10:00,20.28,20.3,20.24,20.27,106700.0,15.6291,15.6445,15.5983,15.6214,106700.0
2006-08-11 13:20:00,20.27,20.27,20.24,20.25,89700.0,15.6214,15.6214,15.5983,15.606,89700.0
2006-08-11 13:30:00,20.25,20.26,20.22,20.23,94500.0,15.606,15.6137,15.5829,15.5906,94500.0
2006-08-11 13:40:00,20.22,20.27,20.21,20.27,153600.0,15.5829,15.6214,15.5752,15.6214,153600.0
2006-08-11 13:50:00,20.28,20.3,20.23,20.25,69700.0,15.6291,15.6445,15.5906,15.606,69700.0
2006-08-11 14:00:00,20.25,20.26,20.21,20.22,89600.0,15.606,15.6137,15.5752,15.5829,89600.0
2006-08-11 14:10:00,20.22,20.22,20.2,20.21,71900.0,15.5829,15.5829,15.5675,15.5752,71900.0
2006-08-11 14:20:00,20.2,20.21,20.2,20.21,117300.0,15.5675,15.5752,15.5675,15.5752,117300.0
2006-08-11 14:30:00,20.21,20.21,20.2,20.21,34500.0,15.5752,15.5752,15.5675,15.5752,34500.0
2006-08-11 14:40:00,20.21,20.25,20.2,20.25,104500.0,15.5752,15.606,15.5675,15.606,104500.0
2006-08-11 14:50:00,20.25,20.28,20.24,20.27,59000.0,15.606,15.6291,15.5983,15.6214,59000.0
2006-08-11 15:00:00,20.26,20.28,20.23,20.26,104500.0,15.6137,15.6291,15.5906,15.6137,104500.0
2006-08-11 15:10:00,20.26,20.28,20.24,20.27,68500.0,15.6137,15.6291,15.5983,15.6214,68500.0
2006-08-11 15:20:00,20.28,20.34,20.27,20.34,75600.0,15.6291,15.6754,15.6214,15.6754,75600.0
2006-08-11 15:30:00,20.34,20.41,20.33,20.4,127300.0,15.6754,15.7293,15.6676,15.7216,127300.0
2006-08-11 15:40:00,20.41,20.41,20.26,20.27,126000.0,15.7293,15.7293,15.6137,15.6214,126000.0
2006-08-11 15:50:00,20.27,20.36,20.26,20.36,104100.0,15.6214,15.6908,15.6137,15.6908,104100.0
2006-08-14 09:30:00,20.56,20.62,20.36,20.51,85600.0,15.8449,15.8911,15.6908,15.8064,85600.0
2006-08-14 09:40:00,20.54,20.59,20.44,20.46,66800.0,15.8295,15.868,15.7524,15.7678,66800.0
2006-08-14 09:50:00,20.46,20.54,20.46,20.53,78500.0,15.7678,15.8295,15.7678,15.8218,78500.0
2006-08-14 10:00:00,20.52,20.72,20.52,20.65,138300.0,15.8141,15.9682,15.8141,15.9143,138300.0
2006-08-14 10:10:00,20.63,20.69,20.56,20.57,205500.0,15.8988,15.9451,15.8449,15.8526,205500.0
2006-08-14 10:20:00,20.57,20.62,20.51,20.53,33300.0,15.8526,15.8911,15.8064,15.8218,33300.0
2006-08-14 10:30:00,20.5,20.54,20.37,20.38,55800.0,15.7987,15.8295,15.6985,15.7062,55800.0
2006-08-14 10:40:00,20.38,20.39,20.33,20.36,42300.0,15.7062,15.7139,15.6676,15.6908,42300.0
2006-08-14 10:50:00,20.37,20.38,20.25,20.25,46000.0,15.6985,15.7062,15.606,15.606,46000.0
2006-08-14 11:00:00,20.26,20.44,20.25,20.44,140100.0,15.6137,15.7524,15.606,15.7524,140100.0
2006-08-14 11:10:00,20.44,20.5,20.43,20.43,44100.0,15.7524,15.7987,15.7447,15.7447,44100.0
2006-08-14 11:20:00,20.45,20.46,20.39,20.41,131600.0,15.7601,15.7678,15.7139,15.7293,131600.0
2006-08-14 11:30:00,20.4,20.44,20.39,20.4,75800.0,15.7216,15.7524,15.7139,15.7216,75800.0
2006-08-14 11:40:00,20.4,20.41,20.39,20.4,111200.0,15.7216,15.7293,15.7139,15.7216,111200.0
2006-08-14 11:50:00,20.4,20.41,20.39,20.4,74900.0,15.7216,15.7293,15.7139,15.7216,74900.0
2006-08-14 12:00:00,20.39,20.41,20.34,20.39,106300.0,15.7139,15.7293,15.6754,15.7139,106300.0
2006-08-14 12:10:00,20.38,20.4,20.35,20.38,36000.0,15.7062,15.7216,15.6831,15.7062,36000.0
2006-08-14 12:20:00,20.38,20.4,20.33,20.35,125000.0,15.7062,15.7216,15.6676,15.6831,125000.0
2006-08-14 12:30:00,20.37,20.37,20.33,20.33,23200.0,15.6985,15.6985,15.6676,15.6676,23200.0
2006-08-14 12:40:00,20.33,20.39,20.32,20.39,14000.0,15.6676,15.7139,15.6599,15.7139,14000.0
2006-08-14 12:50:00,20.39,20.39,20.34,20.35,66700.0,15.7139,15.7139,15.6754,15.6831,66700.0
2006-08-14 13:00:00,20.33,20.36,20.31,20.33,35100.0,15.6676,15.6908,15.6522,15.6676,35100.0
2006-08-14 13:10:00,20.32,20.32,20.19,20.19,88500.0,15.6599,15.6599,15.5598,15.5598,88500.0
2006-08-14 13:20:00,20.19,20.19,20.1,20.12,68000.0,15.5598,15.5598,15.4904,15.5058,68000.0
2006-08-14 13:30:00,20.12,20.14,20.09,20.11,172900.0,15.5058,15.5212,15.4827,15.4981,172900.0
2006-08-14 13:40:00,20.11,20.11,20.06,20.08,58800.0,15.4981,15.4981,15.4596,15.475,58800.0
2006-08-14 13:50:00,20.08,20.08,19.99,19.99,121000.0,15.475,15.475,15.4056,15.4056,121000.0
2006-08-14 14:00:00,19.99,20.02,19.9,19.98,272300.0,15.4056,15.4287,15.3363,15.3979,272300.0
2006-08-14 14:10:00,19.98,19.98,19.92,19.96,104900.0,15.3979,15.3979,15.3517,15.3825,104900.0
2006-08-14 14:20:00,19.96,19.98,19.91,19.91,204700.0,15.3825,15.3979,15.344,15.344,204700.0
2006-08-14 14:30:00,19.92,20.07,19.92,20.03,156500.0,15.3517,15.4673,15.3517,15.4364,156500.0
2006-08-14 14:40:00,20.03,20.05,19.99,20.0,226500.0,15.4364,15.4519,15.4056,15.4133,226500.0
2006-08-14 14:50:00,20.0,20.01,19.97,19.97,203200.0,15.4133,15.421,15.3902,15.3902,203200.0
2006-08-14 15:00:00,19.98,19.99,19.96,19.98,102900.0,15.3979,15.4056,15.3825,15.3979,102900.0
2006-08-14 15:10:00,19.97,20.01,19.96,19.97,376600.0,15.3902,15.421,15.3825,15.3902,376600.0
2006-08-14 15:20:00,19.96,20.0,19.9,19.98,111300.0,15.3825,15.4133,15.3363,15.3979,111300.0
2006-08-14 15:30:00,19.97,20.01,19.95,20.0,232300.0,15.3902,15.421,15.3748,15.4133,232300.0
2006-08-14 15:40:00,20.0,20.0,19.94,19.95,120300.0,15.4133,15.4133,15.3671,15.3748,120300.0
2006-08-14 15:50:00,19.96,20.0,19.91,19.98,372800.0,15.3825,15.4133,15.344,15.3979,372800.0
2006-08-15 09:30:00,20.46,20.99,20.3,20.33,357300.0,15.7678,16.1763,15.6445,15.6676,357300.0
2006-08-15 09:40:00,20.33,20.6,20.3,20.47,299200.0,15.6676,15.8757,15.6445,15.7755,299200.0
2006-08-15 09:50:00,20.49,20.99,20.34,20.45,293700.0,15.791,16.1763,15.6754,15.7601,293700.0
2006-08-15 10:00:00,20.41,20.48,20.23,20.4,239200.0,15.7293,15.7832,15.5906,15.7216,239200.0
2006-08-15 10:10:00,20.39,20.49,20.27,20.27,239300.0,15.7139,15.791,15.6214,15.6214,239300.0
2006-08-15 10:20:00,20.26,20.27,20.15,20.23,130500.0,15.6137,15.6214,15.5289,15.5906,130500.0
2006-08-15 10:30:00,20.23,20.3,20.23,20.28,66400.0,15.5906,15.6445,15.5906,15.6291,66400.0
2006-08-15 10:40:00,20.28,20.38,20.21,20.24,159700.0,15.6291,15.7062,15.5752,15.5983,159700.0
2006-08-15 10:50:00,20.24,20.27,20.16,20.23,97500.0,15.5983,15.6214,15.5366,15.5906,97500.0
2006-08-15 11:00:00,20.23,20.29,20.2,20.29,100800.0,15.5906,15.6368,15.5675,15.6368,100800.0
2006-08-15 11:10:00,20.28,20.34,20.28,20.33,72700.0,15.6291,15.6754,15.6291,15.6676,72700.0
2006-08-15 11:20:00,20.33,20.42,20.32,20.39,62800.0,15.6676,15.737,15.6599,15.7139,62800.0
2006-08-15 11:30:00,20.4,20.4,20.35,20.37,87600.0,15.7216,15.7216,15.6831,15.6985,87600.0
2006-08-15 11:40:00,20.37,20.37,20.34,20.35,72300.0,15.6985,15.6985,15.6754,15.6831,72300.0
2006-08-15 11:50:00,20.34,20.35,20.23,20.31,96400.0,15.6754,15.6831,15.5906,15.6522,96400.0
2006-08-15 12:00:00,20.3,20.34,20.3,20.31,37700.0,15.6445,15.6754,15.6445,15.6522,37700.0
2006-08-15 12:10:00,20.31,20.35,20.28,20.34,61200.0,15.6522,15.6831,15.6291,15.6754,61200.0
2006-08-15 12:20:00,20.32,20.34,20.31,20.34,25400.0,15.6599,15.6754,15.6522,15.6754,25400.0
2006-08-15 12:30:00,20.34,20.36,20.33,20.35,51000.0,15.6754,15.6908,15.6676,15.6831,51000.0
2006-08-15 12:40:00,20.36,20.36,20.34,20.34,44800.0,15.6908,15.6908,15.6754,15.6754,44800.0
2006-08-15 12:50:00,20.34,20.4,20.34,20.4,67300.0,15.6754,15.7216,15.6754,15.7216,67300.0
2006-08-15 13:00:00,20.4,20.4,20.24,20.25,204300.0,15.7216,15.7216,15.5983,15.606,204300.0
2006-08-15 13:10:00,20.25,20.32,20.21,20.27,159200.0,15.606,15.6599,15.5752,15.6214,159200.0
2006-08-15 13:20:00,20.25,20.32,20.24,20.24,71500.0,15.606,15.6599,15.5983,15.5983,71500.0
2006-08-15 13:30:00,20.24,20.24,20.17,20.21,125000.0,15.5983,15.5983,15.5443,15.5752,125000.0
2006-08-15 13:40:00,20.21,20.29,20.21,20.26,43100.0,15.5752,15.6368,15.5752,15.6137,43100.0
2006-08-15 13:50:00,20.27,20.34,20.25,20.33,35400.0,15.6214,15.6754,15.606,15.6676,35400.0
2006-08-15 14:00:00,20.34,20.42,20.3,20.42,58400.0,15.6754,15.737,15.6445,15.737,58400.0
2006-08-15 14:10:00,20.42,20.46,20.4,20.44,61500.0,15.737,15.7678,15.7216,15.7524,61500.0
2006-08-15 14:20:00,20.44,20.51,20.42,20.44,75800.0,15.7524,15.8064,15.737,15.7524,75800.0
2006-08-15 14:30:00,20.44,20.63,20.44,20.62,77900.0,15.7524,15.8988,15.7524,15.8911,77900.0
2006-08-15 14:40:00,20.62,20.7,20.59,20.6,115700.0,15.8911,15.9528,15.868,15.8757,115700.0
2006-08-15 14:50:00,20.6,20.68,20.56,20.67,54500.0,15.8757,15.9374,15.8449,15.9297,54500.0
2006-08-15 15:00:00,20.68,20.68,20.6,20.66,70100.0,15.9374,15.9374,15.8757,15.922,70100.0
2006-08-15 15:10:00,20.66,20.68,20.61,20.61,60000.0,15.922,15.9374,15.8834,15.8834,60000.0
2006-08-15 15:20:00,20.63,20.71,20.61,20.69,110700.0,15.8988,15.9605,15.8834,15.9451,110700.0
2006-08-15 15:30:00,20.68,20.71,20.6,20.66,79100.0,15.9374,15.9605,15.8757,15.922,79100.0
2006-08-15 15:40:00,20.66,20.72,20.65,20.71,57200.0,15.922,15.9682,15.9143,15.9605,57200.0
2006-08-15 15:50:00,20.7,20.72,20.64,20.68,152000.0,15.9528,15.9682,15.9066,15.9374,152000.0
2006-08-16 09:30:00,21.1,21.22,21.01,21.02,171200.0,16.2611,16.3535,16.1917,16.1994,171200.0
2006-08-16 09:40:00,21.02,21.17,20.96,20.96,158300.0,16.1994,16.315,16.1532,16.1532,158300.0
2006-08-16 09:50:00,20.97,21.18,20.91,21.0,131700.0,16.1609,16.3227,16.1146,16.184,131700.0
2006-08-16 10:00:00,21.0,21.23,20.99,21.17,209600.0,16.184,16.3612,16.1763,16.315,209600.0
2006-08-16 10:10:00,21.19,21.2,21.08,21.11,88400.0,16.3304,16.3381,16.2456,16.2688,88400.0
2006-08-16 10:20:00,21.12,21.12,21.01,21.04,206100.0,16.2765,16.2765,16.1917,16.2148,206100.0
2006-08-16 10:30:00,21.05,21.21,21.02,21.09,72700.0,16.2225,16.3458,16.1994,16.2534,72700.0
2006-08-16 10:40:00,21.1,21.25,21.1,21.19,44900.0,16.2611,16.3767,16.2611,16.3304,44900.0
2006-08-16 10:50:00,21.18,21.4,21.18,21.38,89000.0,16.3227,16.4923,16.3227,16.4768,89000.0
2006-08-16 11:00:00,21.39,21.46,21.3,21.44,181800.0,16.4846,16.5385,16.4152,16.5231,181800.0
2006-08-16 11:10:00,21.45,21.69,21.39,21.64,340200.0,16.5308,16.7158,16.4846,16.6772,340200.0
2006-08-16 11:20:00,21.65,21.65,21.52,21.56,170700.0,16.6849,16.6849,16.5847,16.6156,170700.0
2006-08-16 11:30:00,21.57,21.61,21.51,21.51,43700.0,16.6233,16.6541,16.577,16.577,43700.0
2006-08-16 11:40:00,21.52,21.52,21.48,21.49,42200.0,16.5847,16.5847,16.5539,16.5616,42200.0
2006-08-16 11:50:00,21.49,21.49,21.4,21.41,88900.0,16.5616,16.5616,16.4923,16.5,88900.0
2006-08-16 12:00:00,21.42,21.42,21.33,21.38,78500.0,16.5077,16.5077,16.4383,16.4768,78500.0
2006-08-16 12:10:00,21.38,21.48,21.36,21.46,85400.0,16.4768,16.5539,16.4614,16.5385,85400.0
2006-08-16 12:20:00,21.46,21.55,21.44,21.44,54700.0,16.5385,16.6079,16.5231,16.5231,54700.0
2006-08-16 12:30:00,21.43,21.51,21.43,21.5,62000.0,16.5154,16.577,16.5154,16.5693,62000.0
2006-08-16 12:40:00,21.5,21.58,21.49,21.55,100100.0,16.5693,16.631,16.5616,16.6079,100100.0
2006-08-16 12:50:00,21.55,21.55,21.45,21.46,20400.0,16.6079,16.6079,16.5308,16.5385,20400.0
2006-08-16 13:00:00,21.47,21.5,21.44,21.5,26100.0,16.5462,16.5693,16.5231,16.5693,26100.0
2006-08-16 13:10:00,21.5,21.54,21.46,21.46,43900.0,16.5693,16.6002,16.5385,16.5385,43900.0
2006-08-16 13:20:00,21.46,21.48,21.42,21.44,31100.0,16.5385,16.5539,16.5077,16.5231,31100.0
2006-08-16 13:30:00,21.42,21.42,21.37,21.37,31200.0,16.5077,16.5077,16.4691,16.4691,31200.0
2006-08-16 13:40:00,21.38,21.46,21.38,21.46,36200.0,16.4768,16.5385,16.4768,16.5385,36200.0
2006-08-16 13:50:00,21.46,21.48,21.45,21.46,13100.0,16.5385,16.5539,16.5308,16.5385,13100.0
2006-08-16 14:00:00,21.46,21.46,21.4,21.43,35200.0,16.5385,16.5385,16.4923,16.5154,35200.0
2006-08-16 14:10:00,21.42,21.5,21.42,21.45,54500.0,16.5077,16.5693,16.5077,16.5308,54500.0
2006-08-16 14:20:00,21.44,21.48,21.43,21.47,31800.0,16.5231,16.5539,16.5154,16.5462,31800.0
2006-08-16 14:30:00,21.47,21.56,21.47,21.56,43200.0,16.5462,16.6156,16.5462,16.6156,43200.0
2006-08-16 14:40:00,21.56,21.57,21.5,21.51,56900.0,16.6156,16.6233,16.5693,16.577,56900.0
2006-08-16 14:50:00,21.51,21.56,21.5,21.54,50800.0,16.577,16.6156,16.5693,16.6002,50800.0
2006-08-16 15:00:00,21.54,21.73,21.53,21.73,155800.0,16.6002,16.7466,16.5924,16.7466,155800.0
2006-08-16 15:10:00,21.73,21.88,21.71,21.85,146200.0,16.7466,16.8622,16.7312,16.8391,146200.0
2006-08-16 15:20:00,21.87,21.87,21.77,21.83,121500.0,16.8545,16.8545,16.7774,16.8236,121500.0
2006-08-16 15:30:00,21.84,21.89,21.83,21.88,129900.0,16.8314,16.8699,16.8236,16.8622,129900.0
2006-08-16 15:40:00,21.88,21.89,21.82,21.83,167100.0,16.8622,16.8699,16.8159,16.8236,167100.0
2006-08-16 15:50:00,21.82,21.87,21.8,21.85,203300.0,16.8159,16.8545,16.8005,16.8391,203300.0
2006-08-17 09:30:00,21.7,21.74,21.67,21.71,93400.0,16.8385,16.8696,16.8153,16.8463,93400.0
2006-08-17 09:40:00,21.71,21.83,21.68,21.71,297600.0,16.8463,16.9394,16.823,16.8463,297600.0
2006-08-17 09:50:00,21.71,21.94,21.7,21.9,141200.0,16.8463,17.0248,16.8385,16.9937,141200.0
2006-08-17 10:00:00,21.89,22.11,21.84,22.11,228000.0,16.986,17.1567,16.9472,17.1567,228000.0
2006-08-17 10:10:00,22.12,22.29,22.1,22.26,259900.0,17.1644,17.2964,17.1489,17.2731,259900.0
2006-08-17 10:20:00,22.29,22.34,22.16,22.16,185500.0,17.2964,17.3352,17.1955,17.1955,185500.0
2006-08-17 10:30:00,22.16,22.17,21.98,22.0,118300.0,17.1955,17.2032,17.0558,17.0713,118300.0
2006-08-17 10:40:00,22.0,22.01,21.83,21.86,112800.0,17.0713,17.0791,16.9394,16.9627,112800.0
2006-08-17 10:50:00,21.86,21.9,21.78,21.9,137500.0,16.9627,16.9937,16.9006,16.9937,137500.0
2006-08-17 11:00:00,21.9,22.0,21.88,21.98,95400.0,16.9937,17.0713,16.9782,17.0558,95400.0
2006-08-17 11:10:00,21.96,22.05,21.96,22.0,86700.0,17.0403,17.1101,17.0403,17.0713,86700.0
2006-08-17 11:20:00,22.0,22.02,21.94,21.94,78100.0,17.0713,17.0868,17.0248,17.0248,78100.0
2006-08-17 11:30:00,21.94,21.97,21.92,21.96,53900.0,17.0248,17.048,17.0092,17.0403,53900.0
2006-08-17 11:40:00,21.94,21.95,21.91,21.93,17300.0,17.0248,17.0325,17.0015,17.017,17300.0
2006-08-17 11:50:00,21.93,21.93,21.9,21.91,40300.0,17.017,17.017,16.9937,17.0015,40300.0
2006-08-17 12:00:00,21.9,21.91,21.86,21.87,76900.0,16.9937,17.0015,16.9627,16.9704,76900.0
2006-08-17 12:10:00,21.86,22.0,21.86,22.0,64300.0,16.9627,17.0713,16.9627,17.0713,64300.0
2006-08-17 12:20:00,21.99,22.0,21.97,21.98,31700.0,17.0636,17.0713,17.048,17.0558,31700.0
2006-08-17 12:30:00,21.98,21.99,21.91,21.91,68900.0,17.0558,17.0636,17.0015,17.0015,68900.0
2006-08-17 12:40:00,21.92,21.95,21.9,21.92,33800.0,17.0092,17.0325,16.9937,17.0092,33800.0
2006-08-17 12:50:00,21.92,21.92,21.9,21.91,12900.0,17.0092,17.0092,16.9937,17.0015,12900.0
2006-08-17 13:00:00,21.91,21.93,21.9,21.92,12900.0,17.0015,17.017,16.9937,17.0092,12900.0
2006-08-17 13:10:00,21.91,21.92,21.9,21.9,41400.0,17.0015,17.0092,16.9937,16.9937,41400.0
2006-08-17 13:20:00,21.9,21.95,21.9,21.93,45200.0,16.9937,17.0325,16.9937,17.017,45200.0
2006-08-17 13:30:00,21.94,21.97,21.92,21.96,25600.0,17.0248,17.048,17.0092,17.0403,25600.0
2006-08-17 13:40:00,21.96,21.98,21.95,21.97,35200.0,17.0403,17.0558,17.0325,17.048,35200.0
2006-08-17 13:50:00,21.96,21.99,21.91,21.93,51200.0,17.0403,17.0636,17.0015,17.017,51200.0
2006-08-17 14:00:00,21.93,21.93,21.91,21.91,87500.0,17.017,17.017,17.0015,17.0015,87500.0
2006-08-17 14:10:00,21.91,22.0,21.91,22.0,168400.0,17.0015,17.0713,17.0015,17.0713,168400.0
2006-08-17 14:20:00,22.0,22.0,21.91,21.91,208400.0,17.0713,17.0713,17.0015,17.0015,208400.0
2006-08-17 14:30:00,21.9,21.91,21.77,21.79,106200.0,16.9937,17.0015,16.8929,16.9084,106200.0
2006-08-17 14:40:00,21.79,21.79,21.63,21.64,109400.0,16.9084,16.9084,16.7842,16.792,109400.0
2006-08-17 14:50:00,21.62,21.72,21.62,21.67,106500.0,16.7765,16.8541,16.7765,16.8153,106500.0
2006-08-17 15:00:00,21.69,21.77,21.67,21.75,131200.0,16.8308,16.8929,16.8153,16.8773,131200.0
2006-08-17 15:10:00,21.75,21.8,21.71,21.72,45400.0,16.8773,16.9161,16.8463,16.8541,45400.0
2006-08-17 15:20:00,21.73,21.79,21.71,21.71,24900.0,16.8618,16.9084,16.8463,16.8463,24900.0
2006-08-17 15:30:00,21.72,21.75,21.72,21.75,63600.0,16.8541,16.8773,16.8541,16.8773,63600.0
2006-08-17 15:40:00,21.75,21.77,21.68,21.69,37200.0,16.8773,16.8929,16.823,16.8308,37200.0
2006-08-17 15:50:00,21.68,21.79,21.67,21.78,189000.0,16.823,16.9084,16.8153,16.9006,189000.0
2006-08-18 09:30:00,21.95,21.95,21.61,21.88,198800.0,17.0325,17.0325,16.7687,16.9782,198800.0
2006-08-18 09:40:00,21.88,21.88,21.52,21.52,143800.0,16.9782,16.9782,16.6989,16.6989,143800.0
2006-08-18 09:50:00,21.53,21.62,21.41,21.47,94400.0,16.7066,16.7765,16.6135,16.6601,94400.0
2006-08-18 10:00:00,21.46,21.62,21.38,21.44,165800.0,16.6523,16.7765,16.5902,16.6368,165800.0
2006-08-18 10:10:00,21.46,21.5,21.32,21.42,107100.0,16.6523,16.6833,16.5437,16.6213,107100.0
2006-08-18 10:20:00,21.4,21.46,21.32,21.32,49200.0,16.6057,16.6523,16.5437,16.5437,49200.0
2006-08-18 10:30:00,21.3,21.4,21.26,21.4,62800.0,16.5281,16.6057,16.4971,16.6057,62800.0
2006-08-18 10:40:00,21.4,21.6,21.38,21.46,96900.0,16.6057,16.7609,16.5902,16.6523,96900.0
2006-08-18 10:50:00,21.44,21.59,21.44,21.48,54900.0,16.6368,16.7532,16.6368,16.6678,54900.0
2006-08-18 11:00:00,21.48,21.65,21.47,21.62,48900.0,16.6678,16.7997,16.6601,16.7765,48900.0
2006-08-18 11:10:00,21.62,21.64,21.56,21.57,37900.0,16.7765,16.792,16.7299,16.7377,37900.0
2006-08-18 11:20:00,21.57,21.61,21.53,21.61,27200.0,16.7377,16.7687,16.7066,16.7687,27200.0
2006-08-18 11:30:00,21.59,21.62,21.48,21.58,60300.0,16.7532,16.7765,16.6678,16.7454,60300.0
2006-08-18 11:40:00,21.58,21.64,21.57,21.61,29100.0,16.7454,16.792,16.7377,16.7687,29100.0
2006-08-18 11:50:00,21.61,21.61,21.54,21.57,20200.0,16.7687,16.7687,16.7144,16.7377,20200.0
2006-08-18 12:00:00,21.59,21.6,21.56,21.57,51900.0,16.7532,16.7609,16.7299,16.7377,51900.0
2006-08-18 12:10:00,21.58,21.64,21.55,21.59,32500.0,16.7454,16.792,16.7221,16.7532,32500.0
2006-08-18 12:20:00,21.58,21.65,21.58,21.64,33900.0,16.7454,16.7997,16.7454,16.792,33900.0
2006-08-18 12:30:00,21.63,21.65,21.59,21.61,31300.0,16.7842,16.7997,16.7532,16.7687,31300.0
2006-08-18 12:40:00,21.61,21.65,21.59,21.64,20400.0,16.7687,16.7997,16.7532,16.792,20400.0
2006-08-18 12:50:00,21.64,21.66,21.61,21.64,28200.0,16.792,16.8075,16.7687,16.792,28200.0
2006-08-18 13:00:00,21.64,21.69,21.62,21.68,54800.0,16.792,16.8308,16.7765,16.823,54800.0
2006-08-18 13:10:00,21.7,21.75,21.67,21.75,31100.0,16.8385,16.8773,16.8153,16.8773,31100.0
2006-08-18 13:20:00,21.75,21.82,21.75,21.77,88300.0,16.8773,16.9316,16.8773,16.8929,88300.0
2006-08-18 13:30:00,21.78,21.87,21.76,21.87,83500.0,16.9006,16.9704,16.8851,16.9704,83500.0
2006-08-18 13:40:00,21.85,21.92,21.77,21.78,69200.0,16.9549,17.0092,16.8929,16.9006,69200.0
2006-08-18 13:50:00,21.79,21.79,21.62,21.63,47600.0,16.9084,16.9084,16.7765,16.7842,47600.0
2006-08-18 14:00:00,21.62,21.62,21.55,21.58,48900.0,16.7765,16.7765,16.7221,16.7454,48900.0
2006-08-18 14:10:00,21.58,21.68,21.56,21.65,31400.0,16.7454,16.823,16.7299,16.7997,31400.0
2006-08-18 14:20:00,21.64,21.66,21.59,21.66,41900.0,16.792,16.8075,16.7532,16.8075,41900.0
2006-08-18 14:30:00,21.64,21.76,21.63,21.75,75500.0,16.792,16.8851,16.7842,16.8773,75500.0
2006-08-18 14:40:00,21.75,21.84,21.74,21.78,65000.0,16.8773,16.9472,16.8696,16.9006,65000.0
2006-08-18 14:50:00,21.78,21.87,21.78,21.83,50700.0,16.9006,16.9704,16.9006,16.9394,50700.0
2006-08-18 15:00:00,21.82,21.82,21.77,21.78,28100.0,16.9316,16.9316,16.8929,16.9006,28100.0
2006-08-18 15:10:00,21.78,21.8,21.77,21.78,46100.0,16.9006,16.9161,16.8929,16.9006,46100.0
2006-08-18 15:20:00,21.78,21.81,21.75,21.79,53300.0,16.9006,16.9239,16.8773,16.9084,53300.0
2006-08-18 15:30:00,21.79,21.85,21.77,21.83,62200.0,16.9084,16.9549,16.8929,16.9394,62200.0
2006-08-18 15:40:00,21.84,21.98,21.83,21.94,142000.0,16.9472,17.0558,16.9394,17.0248,142000.0
2006-08-18 15:50:00,21.96,22.0,21.94,21.98,351900.0,17.0403,17.0713,17.0248,17.0558,351900.0
2006-08-21 09:30:00,21.95,21.96,21.7,21.76,243400.0,17.0325,17.0403,16.8385,16.8851,243400.0
2006-08-21 09:40:00,21.76,21.8,21.5,21.6,231500.0,16.8851,16.9161,16.6833,16.7609,231500.0
2006-08-21 09:50:00,21.6,21.71,21.46,21.49,185600.0,16.7609,16.8463,16.6523,16.6756,185600.0
2006-08-21 10:00:00,21.49,21.64,21.47,21.62,101400.0,16.6756,16.792,16.6601,16.7765,101400.0
2006-08-21 10:10:00,21.63,21.63,21.51,21.56,101300.0,16.7842,16.7842,16.6911,16.7299,101300.0
2006-08-21 10:20:00,21.56,21.62,21.55,21.61,47500.0,16.7299,16.7765,16.7221,16.7687,47500.0
2006-08-21 10:30:00,21.6,21.63,21.57,21.59,51100.0,16.7609,16.7842,16.7377,16.7532,51100.0
2006-08-21 10:40:00,21.57,21.67,21.57,21.65,55900.0,16.7377,16.8153,16.7377,16.7997,55900.0
2006-08-21 10:50:00,21.62,21.69,21.62,21.66,40600.0,16.7765,16.8308,16.7765,16.8075,40600.0
2006-08-21 11:00:00,21.66,21.66,21.58,21.59,62000.0,16.8075,16.8075,16.7454,16.7532,62000.0
2006-08-21 11:10:00,21.58,21.59,21.5,21.55,52600.0,16.7454,16.7532,16.6833,16.7221,52600.0
2006-08-21 11:20:00,21.55,21.58,21.54,21.55,39800.0,16.7221,16.7454,16.7144,16.7221,39800.0
2006-08-21 11:30:00,21.55,21.58,21.52,21.52,40200.0,16.7221,16.7454,16.6989,16.6989,40200.0
2006-08-21 11:40:00,21.53,21.56,21.47,21.49,47300.0,16.7066,16.7299,16.6601,16.6756,47300.0
2006-08-21 11:50:00,21.48,21.49,21.37,21.39,181300.0,16.6678,16.6756,16.5825,16.598,181300.0
2006-08-21 12:00:00,21.39,21.41,21.23,21.3,206200.0,16.598,16.6135,16.4738,16.5281,206200.0
2006-08-21 12:10:00,21.3,21.31,21.26,21.29,69600.0,16.5281,16.5359,16.4971,16.5204,69600.0
2006-08-21 12:20:00,21.29,21.37,21.28,21.37,199700.0,16.5204,16.5825,16.5126,16.5825,199700.0
2006-08-21 12:30:00,21.37,21.43,21.36,21.41,49900.0,16.5825,16.629,16.5747,16.6135,49900.0
2006-08-21 12:40:00,21.4,21.51,21.37,21.5,104800.0,16.6057,16.6911,16.5825,16.6833,104800.0
2006-08-21 12:50:00,21.51,21.54,21.44,21.44,65200.0,16.6911,16.7144,16.6368,16.6368,65200.0
2006-08-21 13:00:00,21.44,21.48,21.44,21.46,65200.0,16.6368,16.6678,16.6368,16.6523,65200.0
2006-08-21 13:10:00,21.46,21.49,21.38,21.4,40500.0,16.6523,16.6756,16.5902,16.6057,40500.0
2006-08-21 13:20:00,21.4,21.4,21.34,21.34,40800.0,16.6057,16.6057,16.5592,16.5592,40800.0
2006-08-21 13:30:00,21.34,21.41,21.34,21.41,31800.0,16.5592,16.6135,16.5592,16.6135,31800.0
2006-08-21 13:40:00,21.41,21.46,21.41,21.44,30300.0,16.6135,16.6523,16.6135,16.6368,30300.0
2006-08-21 13:50:00,21.45,21.46,21.43,21.46,20800.0,16.6445,16.6523,16.629,16.6523,20800.0
2006-08-21 14:00:00,21.45,21.52,21.45,21.51,29200.0,16.6445,16.6989,16.6445,16.6911,29200.0
2006-08-21 14:10:00,21.52,21.52,21.4,21.44,29400.0,16.6989,16.6989,16.6057,16.6368,29400.0
2006-08-21 14:20:00,21.45,21.49,21.4,21.47,30200.0,16.6445,16.6756,16.6057,16.6601,30200.0
2006-08-21 14:30:00,21.47,21.47,21.44,21.45,32400.0,16.6601,16.6601,16.6368,16.6445,32400.0
2006-08-21 14:40:00,21.46,21.46,21.38,21.38,34500.0,16.6523,16.6523,16.5902,16.5902,34500.0
2006-08-21 14:50:00,21.39,21.43,21.38,21.43,18700.0,16.598,16.629,16.5902,16.629,18700.0
2006-08-21 15:00:00,21.43,21.47,21.41,21.47,32600.0,16.629,16.6601,16.6135,16.6601,32600.0
2006-08-21 15:10:00,21.48,21.5,21.46,21.46,58500.0,16.6678,16.6833,16.6523,16.6523,58500.0
2006-08-21 15:20:00,21.46,21.54,21.43,21.48,56500.0,16.6523,16.7144,16.629,16.6678,56500.0
2006-08-21 15:30:00,21.48,21.53,21.46,21.53,64400.0,16.6678,16.7066,16.6523,16.7066,64400.0
2006-08-21 15:40:00,21.53,21.53,21.47,21.51,68300.0,16.7066,16.7066,16.6601,16.6911,68300.0
2006-08-21 15:50:00,21.51,21.52,21.45,21.47,135700.0,16.6911,16.6989,16.6445,16.6601,135700.0
2006-08-22 09:30:00,21.95,21.99,21.66,21.78,197800.0,17.0325,17.0636,16.8075,16.9006,197800.0
2006-08-22 09:40:00,21.78,21.9,21.71,21.76,179700.0,16.9006,16.9937,16.8463,16.8851,179700.0
2006-08-22 09:50:00,21.72,21.78,21.44,21.45,110700.0,16.8541,16.9006,16.6368,16.6445,110700.0
2006-08-22 10:00:00,21.45,21.52,21.34,21.4,128400.0,16.6445,16.6989,16.5592,16.6057,128400.0
2006-08-22 10:10:00,21.37,21.49,21.37,21.49,66200.0,16.5825,16.6756,16.5825,16.6756,66200.0
2006-08-22 10:20:00,21.52,21.63,21.47,21.48,90700.0,16.6989,16.7842,16.6601,16.6678,90700.0
2006-08-22 10:30:00,21.48,21.65,21.48,21.65,44800.0,16.6678,16.7997,16.6678,16.7997,44800.0
2006-08-22 10:40:00,21.65,21.65,21.51,21.56,54700.0,16.7997,16.7997,16.6911,16.7299,54700.0
2006-08-22 10:50:00,21.53,21.6,21.51,21.56,37100.0,16.7066,16.7609,16.6911,16.7299,37100.0
2006-08-22 11:00:00,21.54,21.56,21.52,21.56,21600.0,16.7144,16.7299,16.6989,16.7299,21600.0
2006-08-22 11:10:00,21.59,21.65,21.56,21.61,31100.0,16.7532,16.7997,16.7299,16.7687,31100.0
2006-08-22 11:20:00,21.62,21.8,21.62,21.8,74400.0,16.7765,16.9161,16.7765,16.9161,74400.0
2006-08-22 11:30:00,21.8,21.86,21.71,21.72,70300.0,16.9161,16.9627,16.8463,16.8541,70300.0
2006-08-22 11:40:00,21.72,21.74,21.67,21.71,41400.0,16.8541,16.8696,16.8153,16.8463,41400.0
2006-08-22 11:50:00,21.73,21.8,21.73,21.79,21300.0,16.8618,16.9161,16.8618,16.9084,21300.0
2006-08-22 12:00:00,21.79,21.79,21.69,21.71,23700.0,16.9084,16.9084,16.8308,16.8463,23700.0
2006-08-22 12:10:00,21.71,21.77,21.7,21.77,23100.0,16.8463,16.8929,16.8385,16.8929,23100.0
2006-08-22 12:20:00,21.76,21.76,21.68,21.7,47800.0,16.8851,16.8851,16.823,16.8385,47800.0
2006-08-22 12:30:00,21.68,21.7,21.67,21.7,21400.0,16.823,16.8385,16.8153,16.8385,21400.0
2006-08-22 12:40:00,21.7,21.73,21.69,21.71,47900.0,16.8385,16.8618,16.8308,16.8463,47900.0
2006-08-22 12:50:00,21.7,21.78,21.7,21.74,23000.0,16.8385,16.9006,16.8385,16.8696,23000.0
2006-08-22 13:00:00,21.74,21.74,21.58,21.59,75700.0,16.8696,16.8696,16.7454,16.7532,75700.0
2006-08-22 13:10:00,21.59,21.69,21.58,21.69,46200.0,16.7532,16.8308,16.7454,16.8308,46200.0
2006-08-22 13:20:00,21.69,21.7,21.62,21.66,59800.0,16.8308,16.8385,16.7765,16.8075,59800.0
2006-08-22 13:30:00,21.65,21.67,21.61,21.64,40500.0,16.7997,16.8153,16.7687,16.792,40500.0
2006-08-22 13:40:00,21.64,21.65,21.57,21.58,58200.0,16.792,16.7997,16.7377,16.7454,58200.0
2006-08-22 13:50:00,21.57,21.6,21.54,21.56,88700.0,16.7377,16.7609,16.7144,16.7299,88700.0
2006-08-22 14:00:00,21.57,21.58,21.49,21.49,44100.0,16.7377,16.7454,16.6756,16.6756,44100.0
2006-08-22 14:10:00,21.49,21.54,21.44,21.54,39200.0,16.6756,16.7144,16.6368,16.7144,39200.0
2006-08-22 14:20:00,21.54,21.55,21.52,21.53,17800.0,16.7144,16.7221,16.6989,16.7066,17800.0
2006-08-22 14:30:00,21.54,21.61,21.54,21.61,41500.0,16.7144,16.7687,16.7144,16.7687,41500.0
2006-08-22 14:40:00,21.62,21.67,21.59,21.61,43100.0,16.7765,16.8153,16.7532,16.7687,43100.0
2006-08-22 14:50:00,21.61,21.67,21.6,21.63,38100.0,16.7687,16.8153,16.7609,16.7842,38100.0
2006-08-22 15:00:00,21.63,21.64,21.6,21.61,36700.0,16.7842,16.792,16.7609,16.7687,36700.0
2006-08-22 15:10:00,21.61,21.61,21.49,21.52,53400.0,16.7687,16.7687,16.6756,16.6989,53400.0
2006-08-22 15:20:00,21.53,21.62,21.51,21.56,72700.0,16.7066,16.7765,16.6911,16.7299,72700.0
2006-08-22 15:30:00,21.56,21.62,21.55,21.61,49900.0,16.7299,16.7765,16.7221,16.7687,49900.0
2006-08-22 15:40:00,21.62,21.66,21.62,21.64,55200.0,16.7765,16.8075,16.7765,16.792,55200.0
2006-08-22 15:50:00,21.64,21.64,21.53,21.59,68800.0,16.792,16.792,16.7066,16.7532,68800.0
2006-08-23 09:30:00,21.75,21.79,21.3,21.48,174300.0,16.8773,16.9084,16.5281,16.6678,174300.0
2006-08-23 09:40:00,21.52,21.52,21.28,21.29,59900.0,16.6989,16.6989,16.5126,16.5204,59900.0
2006-08-23 09:50:00,21.28,21.35,21.15,21.35,98200.0,16.5126,16.5669,16.4117,16.5669,98200.0
2006-08-23 10:00:00,21.32,21.32,20.85,20.87,178800.0,16.5437,16.5437,16.179,16.1945,178800.0
2006-08-23 10:10:00,20.87,21.06,20.87,20.91,134500.0,16.1945,16.3419,16.1945,16.2255,134500.0
2006-08-23 10:20:00,20.93,21.07,20.9,21.0,129300.0,16.241,16.3497,16.2178,16.2954,129300.0
2006-08-23 10:30:00,21.0,21.09,20.96,21.09,103100.0,16.2954,16.3652,16.2643,16.3652,103100.0
2006-08-23 10:40:00,21.12,21.12,21.03,21.03,58100.0,16.3885,16.3885,16.3186,16.3186,58100.0
2006-08-23 10:50:00,21.05,21.08,21.01,21.06,79500.0,16.3342,16.3574,16.3031,16.3419,79500.0
2006-08-23 11:00:00,21.08,21.08,20.92,20.92,69500.0,16.3574,16.3574,16.2333,16.2333,69500.0
2006-08-23 11:10:00,20.92,21.0,20.9,20.95,139000.0,16.2333,16.2954,16.2178,16.2566,139000.0
2006-08-23 11:20:00,20.95,20.95,20.91,20.93,84000.0,16.2566,16.2566,16.2255,16.241,84000.0
2006-08-23 11:30:00,20.93,20.96,20.91,20.93,53100.0,16.241,16.2643,16.2255,16.241,53100.0
2006-08-23 11:40:00,20.94,20.96,20.9,20.92,57700.0,16.2488,16.2643,16.2178,16.2333,57700.0
2006-08-23 11:50:00,20.92,21.0,20.91,21.0,31600.0,16.2333,16.2954,16.2255,16.2954,31600.0
2006-08-23 12:00:00,21.01,21.07,21.0,21.03,55800.0,16.3031,16.3497,16.2954,16.3186,55800.0
2006-08-23 12:10:00,21.05,21.09,20.99,21.03,35400.0,16.3342,16.3652,16.2876,16.3186,35400.0
2006-08-23 12:20:00,21.02,21.07,21.02,21.07,22900.0,16.3109,16.3497,16.3109,16.3497,22900.0
2006-08-23 12:30:00,21.09,21.09,21.03,21.04,21600.0,16.3652,16.3652,16.3186,16.3264,21600.0
2006-08-23 12:40:00,21.05,21.07,21.03,21.06,16800.0,16.3342,16.3497,16.3186,16.3419,16800.0
2006-08-23 12:50:00,21.06,21.07,21.01,21.02,53400.0,16.3419,16.3497,16.3031,16.3109,53400.0
2006-08-23 13:00:00,21.02,21.02,20.99,20.99,48600.0,16.3109,16.3109,16.2876,16.2876,48600.0
2006-08-23 13:10:00,20.98,21.03,20.98,21.02,41800.0,16.2798,16.3186,16.2798,16.3109,41800.0
2006-08-23 13:20:00,21.02,21.06,21.01,21.05,37100.0,16.3109,16.3419,16.3031,16.3342,37100.0
2006-08-23 13:30:00,21.03,21.05,21.0,21.01,15100.0,16.3186,16.3342,16.2954,16.3031,15100.0
2006-08-23 13:40:00,21.0,21.01,20.98,20.98,46500.0,16.2954,16.3031,16.2798,16.2798,46500.0
2006-08-23 13:50:00,20.99,20.99,20.95,20.97,30000.0,16.2876,16.2876,16.2566,16.2721,30000.0
2006-08-23 14:00:00,20.97,20.97,20.94,20.95,55400.0,16.2721,16.2721,16.2488,16.2566,55400.0
2006-08-23 14:10:00,20.95,20.95,20.91,20.93,49600.0,16.2566,16.2566,16.2255,16.241,49600.0
2006-08-23 14:20:00,20.94,20.98,20.94,20.97,32800.0,16.2488,16.2798,16.2488,16.2721,32800.0
2006-08-23 14:30:00,20.97,20.99,20.95,20.96,21800.0,16.2721,16.2876,16.2566,16.2643,21800.0
2006-08-23 14:40:00,20.98,20.99,20.9,20.96,24600.0,16.2798,16.2876,16.2178,16.2643,24600.0
2006-08-23 14:50:00,20.96,20.97,20.9,20.95,73100.0,16.2643,16.2721,16.2178,16.2566,73100.0
2006-08-23 15:00:00,20.95,21.0,20.93,20.96,70200.0,16.2566,16.2954,16.241,16.2643,70200.0
2006-08-23 15:10:00,20.96,21.0,20.95,20.99,118000.0,16.2643,16.2954,16.2566,16.2876,118000.0
2006-08-23 15:20:00,20.98,21.02,20.98,21.0,102300.0,16.2798,16.3109,16.2798,16.2954,102300.0
2006-08-23 15:30:00,21.0,21.05,20.98,21.02,51900.0,16.2954,16.3342,16.2798,16.3109,51900.0
2006-08-23 15:40:00,21.0,21.05,21.0,21.0,60500.0,16.2954,16.3342,16.2954,16.2954,60500.0
2006-08-23 15:50:00,21.0,21.02,20.97,21.0,169400.0,16.2954,16.3109,16.2721,16.2954,169400.0
2006-08-24 09:30:00,21.2,21.22,20.9,20.9,116400.0,16.4505,16.4661,16.2178,16.2178,116400.0
2006-08-24 09:40:00,20.88,21.32,20.85,21.32,155300.0,16.2022,16.5437,16.179,16.5437,155300.0
2006-08-24 09:50:00,21.31,21.51,21.2,21.33,125700.0,16.5359,16.6911,16.4505,16.5514,125700.0
2006-08-24 10:00:00,21.32,21.49,21.19,21.28,179300.0,16.5437,16.6756,16.4428,16.5126,179300.0
2006-08-24 10:10:00,21.26,21.5,21.22,21.37,109100.0,16.4971,16.6833,16.4661,16.5825,109100.0
2006-08-24 10:20:00,21.38,21.38,21.2,21.23,117500.0,16.5902,16.5902,16.4505,16.4738,117500.0
2006-08-24 10:30:00,21.23,21.23,21.03,21.03,64300.0,16.4738,16.4738,16.3186,16.3186,64300.0
2006-08-24 10:40:00,21.01,21.01,20.94,20.97,72900.0,16.3031,16.3031,16.2488,16.2721,72900.0
2006-08-24 10:50:00,20.97,21.16,20.97,21.1,64700.0,16.2721,16.4195,16.2721,16.373,64700.0
2006-08-24 11:00:00,21.11,21.2,21.08,21.16,41300.0,16.3807,16.4505,16.3574,16.4195,41300.0
2006-08-24 11:10:00,21.17,21.17,21.02,21.03,22000.0,16.4273,16.4273,16.3109,16.3186,22000.0
2006-08-24 11:20:00,21.01,21.1,20.97,21.07,29500.0,16.3031,16.373,16.2721,16.3497,29500.0
2006-08-24 11:30:00,21.06,21.07,20.96,20.99,24200.0,16.3419,16.3497,16.2643,16.2876,24200.0
2006-08-24 11:40:00,20.99,21.03,20.98,21.0,21000.0,16.2876,16.3186,16.2798,16.2954,21000.0
2006-08-24 11:50:00,20.99,21.0,20.98,20.98,13900.0,16.2876,16.2954,16.2798,16.2798,13900.0
2006-08-24 12:00:00,20.98,20.98,20.93,20.94,26300.0,16.2798,16.2798,16.241,16.2488,26300.0
2006-08-24 12:10:00,20.93,20.94,20.91,20.92,17500.0,16.241,16.2488,16.2255,16.2333,17500.0
2006-08-24 12:20:00,20.92,20.96,20.91,20.96,27000.0,16.2333,16.2643,16.2255,16.2643,27000.0
2006-08-24 12:30:00,20.98,20.98,20.94,20.98,22600.0,16.2798,16.2798,16.2488,16.2798,22600.0
2006-08-24 12:40:00,20.98,21.0,20.97,20.99,16300.0,16.2798,16.2954,16.2721,16.2876,16300.0
2006-08-24 12:50:00,21.0,21.01,20.97,20.98,9800.0,16.2954,16.3031,16.2721,16.2798,9800.0
2006-08-24 13:00:00,20.99,21.01,20.95,21.0,12000.0,16.2876,16.3031,16.2566,16.2954,12000.0
2006-08-24 13:10:00,21.0,21.03,20.99,21.03,8900.0,16.2954,16.3186,16.2876,16.3186,8900.0
2006-08-24 13:20:00,21.05,21.16,21.05,21.12,31000.0,16.3342,16.4195,16.3342,16.3885,31000.0
2006-08-24 13:30:00,21.12,21.12,21.09,21.1,26300.0,16.3885,16.3885,16.3652,16.373,26300.0
2006-08-24 13:40:00,21.1,21.1,21.03,21.05,12600.0,16.373,16.373,16.3186,16.3342,12600.0
2006-08-24 13:50:00,21.05,21.12,21.05,21.12,20700.0,16.3342,16.3885,16.3342,16.3885,20700.0
2006-08-24 14:00:00,21.12,21.19,21.11,21.18,19300.0,16.3885,16.4428,16.3807,16.435,19300.0
2006-08-24 14:10:00,21.18,21.25,21.16,21.22,34400.0,16.435,16.4893,16.4195,16.4661,34400.0
2006-08-24 14:20:00,21.22,21.22,21.14,21.17,17500.0,16.4661,16.4661,16.404,16.4273,17500.0
2006-08-24 14:30:00,21.17,21.25,21.17,21.25,18500.0,16.4273,16.4893,16.4273,16.4893,18500.0
2006-08-24 14:40:00,21.26,21.27,21.21,21.26,26900.0,16.4971,16.5049,16.4583,16.4971,26900.0
2006-08-24 14:50:00,21.26,21.33,21.24,21.33,23200.0,16.4971,16.5514,16.4816,16.5514,23200.0
2006-08-24 15:00:00,21.33,21.36,21.31,21.35,43500.0,16.5514,16.5747,16.5359,16.5669,43500.0
2006-08-24 15:10:00,21.34,21.35,21.32,21.35,55800.0,16.5592,16.5669,16.5437,16.5669,55800.0
2006-08-24 15:20:00,21.36,21.37,21.35,21.37,64300.0,16.5747,16.5825,16.5669,16.5825,64300.0
2006-08-24 15:30:00,21.36,21.46,21.35,21.44,52900.0,16.5747,16.6523,16.5669,16.6368,52900.0
2006-08-24 15:40:00,21.44,21.45,21.37,21.38,141700.0,16.6368,16.6445,16.5825,16.5902,141700.0
2006-08-24 15:50:00,21.37,21.42,21.37,21.39,111000.0,16.5825,16.6213,16.5825,16.598,111000.0
2006-08-25 09:30:00,21.35,21.35,21.06,21.09,68600.0,16.5669,16.5669,16.3419,16.3652,68600.0
2006-08-25 09:40:00,21.1,21.33,21.09,21.3,61000.0,16.373,16.5514,16.3652,16.5281,61000.0
2006-08-25 09:50:00,21.31,21.51,21.31,21.46,62800.0,16.5359,16.6911,16.5359,16.6523,62800.0
2006-08-25 10:00:00,21.46,21.51,21.29,21.4,90400.0,16.6523,16.6911,16.5204,16.6057,90400.0
2006-08-25 10:10:00,21.39,21.52,21.32,21.32,36400.0,16.598,16.6989,16.5437,16.5437,36400.0
2006-08-25 10:20:00,21.33,21.33,21.19,21.3,51500.0,16.5514,16.5514,16.4428,16.5281,51500.0
2006-08-25 10:30:00,21.3,21.32,21.17,21.19,39700.0,16.5281,16.5437,16.4273,16.4428,39700.0
2006-08-25 10:40:00,21.19,21.26,21.15,21.21,58300.0,16.4428,16.4971,16.4117,16.4583,58300.0
2006-08-25 10:50:00,21.23,21.27,21.2,21.22,43500.0,16.4738,16.5049,16.4505,16.4661,43500.0
2006-08-25 11:00:00,21.23,21.24,21.16,21.23,24900.0,16.4738,16.4816,16.4195,16.4738,24900.0
2006-08-25 11:10:00,21.22,21.31,21.22,21.27,20100.0,16.4661,16.5359,16.4661,16.5049,20100.0
2006-08-25 11:20:00,21.27,21.31,21.27,21.29,11600.0,16.5049,16.5359,16.5049,16.5204,11600.0
2006-08-25 11:30:00,21.28,21.28,21.22,21.25,26000.0,16.5126,16.5126,16.4661,16.4893,26000.0
2006-08-25 11:40:00,21.24,21.29,21.24,21.25,26500.0,16.4816,16.5204,16.4816,16.4893,26500.0
2006-08-25 11:50:00,21.25,21.25,21.2,21.2,48800.0,16.4893,16.4893,16.4505,16.4505,48800.0
2006-08-25 12:00:00,21.22,21.24,21.19,21.24,25300.0,16.4661,16.4816,16.4428,16.4816,25300.0
2006-08-25 12:10:00,21.23,21.25,21.2,21.2,53200.0,16.4738,16.4893,16.4505,16.4505,53200.0
2006-08-25 12:20:00,21.2,21.21,21.15,21.16,23200.0,16.4505,16.4583,16.4117,16.4195,23200.0
2006-08-25 12:30:00,21.16,21.19,21.11,21.12,23100.0,16.4195,16.4428,16.3807,16.3885,23100.0
2006-08-25 12:40:00,21.12,21.13,21.11,21.11,13800.0,16.3885,16.3962,16.3807,16.3807,13800.0
2006-08-25 12:50:00,21.11,21.16,21.1,21.16,16200.0,16.3807,16.4195,16.373,16.4195,16200.0
2006-08-25 13:00:00,21.16,21.17,21.15,21.17,20700.0,16.4195,16.4273,16.4117,16.4273,20700.0
2006-08-25 13:10:00,21.17,21.2,21.16,21.19,33000.0,16.4273,16.4505,16.4195,16.4428,33000.0
2006-08-25 13:20:00,21.17,21.19,21.15,21.17,29100.0,16.4273,16.4428,16.4117,16.4273,29100.0
2006-08-25 13:30:00,21.17,21.22,21.17,21.18,16000.0,16.4273,16.4661,16.4273,16.435,16000.0
2006-08-25 13:40:00,21.17,21.19,21.16,21.19,14600.0,16.4273,16.4428,16.4195,16.4428,14600.0
2006-08-25 13:50:00,21.18,21.22,21.18,21.21,11300.0,16.435,16.4661,16.435,16.4583,11300.0
2006-08-25 14:00:00,21.21,21.25,21.2,21.23,16700.0,16.4583,16.4893,16.4505,16.4738,16700.0
2006-08-25 14:10:00,21.22,21.22,21.14,21.15,34000.0,16.4661,16.4661,16.404,16.4117,34000.0
2006-08-25 14:20:00,21.15,21.19,21.13,21.19,56600.0,16.4117,16.4428,16.3962,16.4428,56600.0
2006-08-25 14:30:00,21.19,21.23,21.19,21.22,24500.0,16.4428,16.4738,16.4428,16.4661,24500.0
2006-08-25 14:40:00,21.22,21.25,21.19,21.25,38100.0,16.4661,16.4893,16.4428,16.4893,38100.0
2006-08-25 14:50:00,21.25,21.34,21.23,21.34,21500.0,16.4893,16.5592,16.4738,16.5592,21500.0
2006-08-25 15:00:00,21.34,21.36,21.33,21.35,37000.0,16.5592,16.5747,16.5514,16.5669,37000.0
2006-08-25 15:10:00,21.35,21.38,21.34,21.37,38600.0,16.5669,16.5902,16.5592,16.5825,38600.0
2006-08-25 15:20:00,21.37,21.37,21.36,21.37,39400.0,16.5825,16.5825,16.5747,16.5825,39400.0
2006-08-25 15:30:00,21.37,21.37,21.31,21.31,47700.0,16.5825,16.5825,16.5359,16.5359,47700.0
2006-08-25 15:40:00,21.31,21.31,21.25,21.26,66100.0,16.5359,16.5359,16.4893,16.4971,66100.0
2006-08-25 15:50:00,21.26,21.3,21.25,21.28,87800.0,16.4971,16.5281,16.4893,16.5126,87800.0
2006-08-28 09:30:00,21.4,21.62,21.34,21.34,136900.0,16.6057,16.7765,16.5592,16.5592,136900.0
2006-08-28 09:40:00,21.33,21.61,21.3,21.56,81400.0,16.5514,16.7687,16.5281,16.7299,81400.0
2006-08-28 09:50:00,21.55,21.62,21.44,21.49,59200.0,16.7221,16.7765,16.6368,16.6756,59200.0
2006-08-28 10:00:00,21.5,21.7,21.5,21.65,67000.0,16.6833,16.8385,16.6833,16.7997,67000.0
2006-08-28 10:10:00,21.64,21.73,21.63,21.63,39300.0,16.792,16.8618,16.7842,16.7842,39300.0
2006-08-28 10:20:00,21.63,21.78,21.63,21.76,54400.0,16.7842,16.9006,16.7842,16.8851,54400.0
2006-08-28 10:30:00,21.76,21.82,21.75,21.79,54400.0,16.8851,16.9316,16.8773,16.9084,54400.0
2006-08-28 10:40:00,21.79,21.86,21.79,21.85,62300.0,16.9084,16.9627,16.9084,16.9549,62300.0
2006-08-28 10:50:00,21.86,21.86,21.79,21.84,53200.0,16.9627,16.9627,16.9084,16.9472,53200.0
2006-08-28 11:00:00,21.84,21.89,21.79,21.81,38200.0,16.9472,16.986,16.9084,16.9239,38200.0
2006-08-28 11:10:00,21.79,21.88,21.79,21.84,51600.0,16.9084,16.9782,16.9084,16.9472,51600.0
2006-08-28 11:20:00,21.82,21.91,21.82,21.91,59000.0,16.9316,17.0015,16.9316,17.0015,59000.0
2006-08-28 11:30:00,21.91,21.96,21.85,21.95,94600.0,17.0015,17.0403,16.9549,17.0325,94600.0
2006-08-28 11:40:00,21.94,21.97,21.91,21.96,62100.0,17.0248,17.048,17.0015,17.0403,62100.0
2006-08-28 11:50:00,21.96,21.99,21.94,21.96,38700.0,17.0403,17.0636,17.0248,17.0403,38700.0
2006-08-28 12:00:00,21.96,21.99,21.93,21.98,40200.0,17.0403,17.0636,17.017,17.0558,40200.0
2006-08-28 12:10:00,21.99,21.99,21.92,21.92,26300.0,17.0636,17.0636,17.0092,17.0092,26300.0
2006-08-28 12:20:00,21.92,21.99,21.91,21.94,21700.0,17.0092,17.0636,17.0015,17.0248,21700.0
2006-08-28 12:30:00,21.94,21.95,21.93,21.93,20900.0,17.0248,17.0325,17.017,17.017,20900.0
2006-08-28 12:40:00,21.94,21.98,21.93,21.95,25600.0,17.0248,17.0558,17.017,17.0325,25600.0
2006-08-28 12:50:00,21.95,21.95,21.89,21.91,33800.0,17.0325,17.0325,16.986,17.0015,33800.0
2006-08-28 13:00:00,21.91,21.91,21.88,21.89,17400.0,17.0015,17.0015,16.9782,16.986,17400.0
2006-08-28 13:10:00,21.89,21.91,21.89,21.9,28000.0,16.986,17.0015,16.986,16.9937,28000.0
2006-08-28 13:20:00,21.89,21.9,21.86,21.89,32900.0,16.986,16.9937,16.9627,16.986,32900.0
2006-08-28 13:30:00,21.9,21.9,21.87,21.87,28300.0,16.9937,16.9937,16.9704,16.9704,28300.0
2006-08-28 13:40:00,21.87,21.9,21.85,21.89,22600.0,16.9704,16.9937,16.9549,16.986,22600.0
2006-08-28 13:50:00,21.89,21.91,21.86,21.89,26000.0,16.986,17.0015,16.9627,16.986,26000.0
2006-08-28 14:00:00,21.89,21.93,21.84,21.84,31400.0,16.986,17.017,16.9472,16.9472,31400.0
2006-08-28 14:10:00,21.85,21.88,21.85,21.88,23200.0,16.9549,16.9782,16.9549,16.9782,23200.0
2006-08-28 14:20:00,21.88,21.95,21.86,21.93,43500.0,16.9782,17.0325,16.9627,17.017,43500.0
2006-08-28 14:30:00,21.93,21.93,21.89,21.89,25500.0,17.017,17.017,16.986,16.986,25500.0
2006-08-28 14:40:00,21.89,21.93,21.89,21.92,38600.0,16.986,17.017,16.986,17.0092,38600.0
2006-08-28 14:50:00,21.93,21.98,21.93,21.97,42900.0,17.017,17.0558,17.017,17.048,42900.0
2006-08-28 15:00:00,21.96,21.97,21.87,21.91,119700.0,17.0403,17.048,16.9704,17.0015,119700.0
2006-08-28 15:10:00,21.9,21.95,21.9,21.95,29600.0,16.9937,17.0325,16.9937,17.0325,29600.0
2006-08-28 15:20:00,21.95,21.95,21.9,21.95,37400.0,17.0325,17.0325,16.9937,17.0325,37400.0
2006-08-28 15:30:00,21.96,21.96,21.84,21.85,84900.0,17.0403,17.0403,16.9472,16.9549,84900.0
2006-08-28 15:40:00,21.85,21.87,21.83,21.84,66500.0,16.9549,16.9704,16.9394,16.9472,66500.0
2006-08-28 15:50:00,21.84,21.87,21.83,21.86,101300.0,16.9472,16.9704,16.9394,16.9627,101300.0
2006-08-29 09:30:00,21.85,21.9,21.47,21.53,130700.0,16.9549,16.9937,16.6601,16.7066,130700.0
2006-08-29 09:40:00,21.52,21.57,21.43,21.57,123300.0,16.6989,16.7377,16.629,16.7377,123300.0
2006-08-29 09:50:00,21.57,21.7,21.52,21.57,86000.0,16.7377,16.8385,16.6989,16.7377,86000.0
2006-08-29 10:00:00,21.55,21.56,21.38,21.39,86100.0,16.7221,16.7299,16.5902,16.598,86100.0
2006-08-29 10:10:00,21.38,21.47,21.35,21.39,47800.0,16.5902,16.6601,16.5669,16.598,47800.0
2006-08-29 10:20:00,21.4,21.45,21.36,21.43,58400.0,16.6057,16.6445,16.5747,16.629,58400.0
2006-08-29 10:30:00,21.41,21.43,21.35,21.36,62000.0,16.6135,16.629,16.5669,16.5747,62000.0
2006-08-29 10:40:00,21.36,21.44,21.35,21.35,40700.0,16.5747,16.6368,16.5669,16.5669,40700.0
2006-08-29 10:50:00,21.35,21.4,21.3,21.39,53900.0,16.5669,16.6057,16.5281,16.598,53900.0
2006-08-29 11:00:00,21.39,21.4,21.31,21.32,30500.0,16.598,16.6057,16.5359,16.5437,30500.0
2006-08-29 11:10:00,21.31,21.36,21.28,21.36,51000.0,16.5359,16.5747,16.5126,16.5747,51000.0
2006-08-29 11:20:00,21.36,21.36,21.28,21.29,44100.0,16.5747,16.5747,16.5126,16.5204,44100.0
2006-08-29 11:30:00,21.28,21.28,21.22,21.23,56300.0,16.5126,16.5126,16.4661,16.4738,56300.0
2006-08-29 11:40:00,21.23,21.26,21.21,21.26,47800.0,16.4738,16.4971,16.4583,16.4971,47800.0
2006-08-29 11:50:00,21.26,21.29,21.26,21.28,49400.0,16.4971,16.5204,16.4971,16.5126,49400.0
2006-08-29 12:00:00,21.28,21.29,21.27,21.27,14800.0,16.5126,16.5204,16.5049,16.5049,14800.0
2006-08-29 12:10:00,21.26,21.3,21.25,21.29,37500.0,16.4971,16.5281,16.4893,16.5204,37500.0
2006-08-29 12:20:00,21.29,21.3,21.27,21.28,33800.0,16.5204,16.5281,16.5049,16.5126,33800.0
2006-08-29 12:30:00,21.28,21.3,21.27,21.29,18700.0,16.5126,16.5281,16.5049,16.5204,18700.0
2006-08-29 12:40:00,21.28,21.29,21.25,21.26,20000.0,16.5126,16.5204,16.4893,16.4971,20000.0
2006-08-29 12:50:00,21.26,21.26,21.25,21.25,30900.0,16.4971,16.4971,16.4893,16.4893,30900.0
2006-08-29 13:00:00,21.25,21.26,21.24,21.26,24600.0,16.4893,16.4971,16.4816,16.4971,24600.0
2006-08-29 13:10:00,21.27,21.32,21.27,21.32,29400.0,16.5049,16.5437,16.5049,16.5437,29400.0
2006-08-29 13:20:00,21.33,21.43,21.33,21.43,49400.0,16.5514,16.629,16.5514,16.629,49400.0
2006-08-29 13:30:00,21.43,21.43,21.35,21.35,42300.0,16.629,16.629,16.5669,16.5669,42300.0
2006-08-29 13:40:00,21.35,21.4,21.34,21.39,56300.0,16.5669,16.6057,16.5592,16.598,56300.0
2006-08-29 13:50:00,21.39,21.44,21.37,21.42,93600.0,16.598,16.6368,16.5825,16.6213,93600.0
2006-08-29 14:00:00,21.4,21.53,21.36,21.48,165900.0,16.6057,16.7066,16.5747,16.6678,165900.0
2006-08-29 14:10:00,21.47,21.66,21.44,21.61,81600.0,16.6601,16.8075,16.6368,16.7687,81600.0
2006-08-29 14:20:00,21.61,21.62,21.54,21.59,75700.0,16.7687,16.7765,16.7144,16.7532,75700.0
2006-08-29 14:30:00,21.59,21.83,21.58,21.75,135200.0,16.7532,16.9394,16.7454,16.8773,135200.0
2006-08-29 14:40:00,21.65,21.85,21.65,21.81,110000.0,16.7997,16.9549,16.7997,16.9239,110000.0
2006-08-29 14:50:00,21.82,21.88,21.8,21.82,64500.0,16.9316,16.9782,16.9161,16.9316,64500.0
2006-08-29 15:00:00,21.81,21.82,21.76,21.81,65000.0,16.9239,16.9316,16.8851,16.9239,65000.0
2006-08-29 15:10:00,21.82,21.87,21.79,21.84,61200.0,16.9316,16.9704,16.9084,16.9472,61200.0
2006-08-29 15:20:00,21.83,21.95,21.83,21.88,102200.0,16.9394,17.0325,16.9394,16.9782,102200.0
2006-08-29 15:30:00,21.9,21.96,21.9,21.94,86000.0,16.9937,17.0403,16.9937,17.0248,86000.0
2006-08-29 15:40:00,21.92,21.95,21.87,21.89,78900.0,17.0092,17.0325,16.9704,16.986,78900.0
2006-08-29 15:50:00,21.9,21.92,21.87,21.88,100400.0,16.9937,17.0092,16.9704,16.9782,100400.0
2006-08-30 09:30:00,21.97,21.97,21.54,21.79,114400.0,17.048,17.048,16.7144,16.9084,114400.0
2006-08-30 09:40:00,21.78,21.85,21.48,21.64,141000.0,16.9006,16.9549,16.6678,16.792,141000.0
2006-08-30 09:50:00,21.64,21.71,21.58,21.7,105100.0,16.792,16.8463,16.7454,16.8385,105100.0
2006-08-30 10:00:00,21.65,21.91,21.62,21.89,115800.0,16.7997,17.0015,16.7765,16.986,115800.0
2006-08-30 10:10:00,21.86,21.96,21.84,21.9,75900.0,16.9627,17.0403,16.9472,16.9937,75900.0
2006-08-30 10:20:00,21.9,21.99,21.9,21.91,47100.0,16.9937,17.0636,16.9937,17.0015,47100.0
2006-08-30 10:30:00,21.91,22.02,21.9,22.02,75300.0,17.0015,17.0868,16.9937,17.0868,75300.0
2006-08-30 10:40:00,22.04,22.1,22.01,22.03,37600.0,17.1024,17.1489,17.0791,17.0946,37600.0
2006-08-30 10:50:00,22.03,22.04,21.87,21.91,89200.0,17.0946,17.1024,16.9704,17.0015,89200.0
2006-08-30 11:00:00,21.93,21.94,21.88,21.89,54600.0,17.017,17.0248,16.9782,16.986,54600.0
2006-08-30 11:10:00,21.88,21.9,21.84,21.86,35200.0,16.9782,16.9937,16.9472,16.9627,35200.0
2006-08-30 11:20:00,21.86,21.87,21.82,21.85,23800.0,16.9627,16.9704,16.9316,16.9549,23800.0
2006-08-30 11:30:00,21.83,21.84,21.75,21.75,30700.0,16.9394,16.9472,16.8773,16.8773,30700.0
2006-08-30 11:40:00,21.75,21.79,21.72,21.72,25500.0,16.8773,16.9084,16.8541,16.8541,25500.0
2006-08-30 11:50:00,21.72,21.75,21.69,21.73,14200.0,16.8541,16.8773,16.8308,16.8618,14200.0
2006-08-30 12:00:00,21.74,21.76,21.73,21.74,21200.0,16.8696,16.8851,16.8618,16.8696,21200.0
2006-08-30 12:10:00,21.74,21.74,21.68,21.7,17700.0,16.8696,16.8696,16.823,16.8385,17700.0
2006-08-30 12:20:00,21.7,21.74,21.69,21.73,14900.0,16.8385,16.8696,16.8308,16.8618,14900.0
2006-08-30 12:30:00,21.71,21.77,21.71,21.77,16300.0,16.8463,16.8929,16.8463,16.8929,16300.0
2006-08-30 12:40:00,21.77,21.77,21.72,21.72,12800.0,16.8929,16.8929,16.8541,16.8541,12800.0
2006-08-30 12:50:00,21.71,21.79,21.69,21.75,36600.0,16.8463,16.9084,16.8308,16.8773,36600.0
2006-08-30 13:00:00,21.74,21.75,21.7,21.7,33900.0,16.8696,16.8773,16.8385,16.8385,33900.0
2006-08-30 13:10:00,21.71,21.72,21.68,21.69,11100.0,16.8463,16.8541,16.823,16.8308,11100.0
2006-08-30 13:20:00,21.68,21.68,21.62,21.64,78600.0,16.823,16.823,16.7765,16.792,78600.0
2006-08-30 13:30:00,21.64,21.74,21.64,21.74,26500.0,16.792,16.8696,16.792,16.8696,26500.0
2006-08-30 13:40:00,21.74,21.74,21.69,21.69,11300.0,16.8696,16.8696,16.8308,16.8308,11300.0
2006-08-30 13:50:00,21.68,21.71,21.68,21.69,8300.0,16.823,16.8463,16.823,16.8308,8300.0
2006-08-30 14:00:00,21.69,21.69,21.64,21.66,28300.0,16.8308,16.8308,16.792,16.8075,28300.0
2006-08-30 14:10:00,21.66,21.7,21.65,21.69,35200.0,16.8075,16.8385,16.7997,16.8308,35200.0
2006-08-30 14:20:00,21.69,21.7,21.68,21.7,31800.0,16.8308,16.8385,16.823,16.8385,31800.0
2006-08-30 14:30:00,21.7,21.71,21.66,21.7,42300.0,16.8385,16.8463,16.8075,16.8385,42300.0
2006-08-30 14:40:00,21.71,21.75,21.66,21.75,44700.0,16.8463,16.8773,16.8075,16.8773,44700.0
2006-08-30 14:50:00,21.74,21.81,21.74,21.76,39900.0,16.8696,16.9239,16.8696,16.8851,39900.0
2006-08-30 15:00:00,21.74,21.76,21.69,21.74,28800.0,16.8696,16.8851,16.8308,16.8696,28800.0
2006-08-30 15:10:00,21.74,21.75,21.7,21.75,35600.0,16.8696,16.8773,16.8385,16.8773,35600.0
2006-08-30 15:20:00,21.75,21.76,21.73,21.76,38300.0,16.8773,16.8851,16.8618,16.8851,38300.0
2006-08-30 15:30:00,21.76,21.79,21.74,21.75,23100.0,16.8851,16.9084,16.8696,16.8773,23100.0
2006-08-30 15:40:00,21.76,21.81,21.74,21.75,65400.0,16.8851,16.9239,16.8696,16.8773,65400.0
2006-08-30 15:50:00,21.76,21.79,21.74,21.76,101300.0,16.8851,16.9084,16.8696,16.8851,101300.0
2006-08-31 09:30:00,21.7,21.81,21.54,21.57,57100.0,16.8385,16.9239,16.7144,16.7377,57100.0
2006-08-31 09:40:00,21.57,21.78,21.57,21.66,63600.0,16.7377,16.9006,16.7377,16.8075,63600.0
2006-08-31 09:50:00,21.7,21.84,21.66,21.8,81400.0,16.8385,16.9472,16.8075,16.9161,81400.0
2006-08-31 10:00:00,21.82,21.91,21.72,21.8,67500.0,16.9316,17.0015,16.8541,16.9161,67500.0
2006-08-31 10:10:00,21.81,21.88,21.73,21.85,37500.0,16.9239,16.9782,16.8618,16.9549,37500.0
2006-08-31 10:20:00,21.84,21.84,21.77,21.79,84200.0,16.9472,16.9472,16.8929,16.9084,84200.0
2006-08-31 10:30:00,21.8,21.85,21.8,21.83,66500.0,16.9161,16.9549,16.9161,16.9394,66500.0
2006-08-31 10:40:00,21.8,21.83,21.8,21.82,27600.0,16.9161,16.9394,16.9161,16.9316,27600.0
2006-08-31 10:50:00,21.82,21.85,21.81,21.83,29000.0,16.9316,16.9549,16.9239,16.9394,29000.0
2006-08-31 11:00:00,21.82,21.86,21.79,21.81,22600.0,16.9316,16.9627,16.9084,16.9239,22600.0
2006-08-31 11:10:00,21.82,21.87,21.79,21.87,28800.0,16.9316,16.9704,16.9084,16.9704,28800.0
2006-08-31 11:20:00,21.87,21.88,21.85,21.87,23400.0,16.9704,16.9782,16.9549,16.9704,23400.0
2006-08-31 11:30:00,21.86,21.88,21.85,21.85,53900.0,16.9627,16.9782,16.9549,16.9549,53900.0
2006-08-31 11:40:00,21.85,21.88,21.85,21.87,27000.0,16.9549,16.9782,16.9549,16.9704,27000.0
2006-08-31 11:50:00,21.86,21.89,21.85,21.85,49300.0,16.9627,16.986,16.9549,16.9549,49300.0
2006-08-31 12:00:00,21.86,21.9,21.85,21.87,26500.0,16.9627,16.9937,16.9549,16.9704,26500.0
2006-08-31 12:10:00,21.85,21.86,21.84,21.85,29900.0,16.9549,16.9627,16.9472,16.9549,29900.0
2006-08-31 12:20:00,21.85,21.9,21.84,21.9,18300.0,16.9549,16.9937,16.9472,16.9937,18300.0
2006-08-31 12:30:00,21.89,21.9,21.85,21.85,41000.0,16.986,16.9937,16.9549,16.9549,41000.0
2006-08-31 12:40:00,21.85,21.88,21.85,21.87,13800.0,16.9549,16.9782,16.9549,16.9704,13800.0
2006-08-31 12:50:00,21.86,21.9,21.86,21.87,9100.0,16.9627,16.9937,16.9627,16.9704,9100.0
2006-08-31 13:00:00,21.86,21.98,21.85,21.95,44700.0,16.9627,17.0558,16.9549,17.0325,44700.0
2006-08-31 13:10:00,21.94,21.99,21.9,21.99,58700.0,17.0248,17.0636,16.9937,17.0636,58700.0
2006-08-31 13:20:00,22.0,22.02,21.95,22.0,33300.0,17.0713,17.0868,17.0325,17.0713,33300.0
2006-08-31 13:30:00,22.0,22.12,21.99,22.09,61700.0,17.0713,17.1644,17.0636,17.1412,61700.0
2006-08-31 13:40:00,22.08,22.08,22.01,22.04,24700.0,17.1334,17.1334,17.0791,17.1024,24700.0
2006-08-31 13:50:00,22.03,22.03,22.01,22.01,10800.0,17.0946,17.0946,17.0791,17.0791,10800.0
2006-08-31 14:00:00,22.01,22.02,21.98,22.0,15700.0,17.0791,17.0868,17.0558,17.0713,15700.0
2006-08-31 14:10:00,21.98,22.07,21.98,22.07,59700.0,17.0558,17.1256,17.0558,17.1256,59700.0
2006-08-31 14:20:00,22.08,22.16,22.08,22.14,135800.0,17.1334,17.1955,17.1334,17.18,135800.0
2006-08-31 14:30:00,22.13,22.15,22.1,22.13,46500.0,17.1722,17.1877,17.1489,17.1722,46500.0
2006-08-31 14:40:00,22.12,22.19,22.1,22.11,71400.0,17.1644,17.2188,17.1489,17.1567,71400.0
2006-08-31 14:50:00,22.11,22.14,22.11,22.13,47000.0,17.1567,17.18,17.1567,17.1722,47000.0
2006-08-31 15:00:00,22.12,22.13,22.05,22.08,102700.0,17.1644,17.1722,17.1101,17.1334,102700.0
2006-08-31 15:10:00,22.07,22.09,22.05,22.05,82800.0,17.1256,17.1412,17.1101,17.1101,82800.0
2006-08-31 15:20:00,22.05,22.05,22.0,22.01,159000.0,17.1101,17.1101,17.0713,17.0791,159000.0
2006-08-31 15:30:00,22.01,22.02,21.97,22.0,136200.0,17.0791,17.0868,17.048,17.0713,136200.0
2006-08-31 15:40:00,22.0,22.01,21.89,21.9,159400.0,17.0713,17.0791,16.986,16.9937,159400.0
2006-08-31 15:50:00,21.9,21.92,21.88,21.9,177700.0,16.9937,17.0092,16.9782,16.9937,177700.0
2006-09-01 09:30:00,22.05,22.17,21.96,21.96,90900.0,17.1101,17.2032,17.0403,17.0403,90900.0
2006-09-01 09:40:00,21.95,22.16,21.89,21.97,100000.0,17.0325,17.1955,16.986,17.048,100000.0
2006-09-01 09:50:00,21.98,22.11,21.94,22.11,59200.0,17.0558,17.1567,17.0248,17.1567,59200.0
2006-09-01 10:00:00,22.11,22.11,21.87,21.88,185100.0,17.1567,17.1567,16.9704,16.9782,185100.0
2006-09-01 10:10:00,21.87,21.88,21.67,21.7,139800.0,16.9704,16.9782,16.8153,16.8385,139800.0
2006-09-01 10:20:00,21.69,21.72,21.62,21.71,98800.0,16.8308,16.8541,16.7765,16.8463,98800.0
2006-09-01 10:30:00,21.71,21.75,21.69,21.7,63500.0,16.8463,16.8773,16.8308,16.8385,63500.0
2006-09-01 10:40:00,21.7,21.8,21.67,21.76,85200.0,16.8385,16.9161,16.8153,16.8851,85200.0
2006-09-01 10:50:00,21.75,21.82,21.72,21.76,48800.0,16.8773,16.9316,16.8541,16.8851,48800.0
2006-09-01 11:00:00,21.76,21.81,21.74,21.78,26300.0,16.8851,16.9239,16.8696,16.9006,26300.0
2006-09-01 11:10:00,21.77,21.84,21.75,21.75,33400.0,16.8929,16.9472,16.8773,16.8773,33400.0
2006-09-01 11:20:00,21.75,21.82,21.73,21.81,18000.0,16.8773,16.9316,16.8618,16.9239,18000.0
2006-09-01 11:30:00,21.81,21.85,21.81,21.82,22300.0,16.9239,16.9549,16.9239,16.9316,22300.0
2006-09-01 11:40:00,21.82,21.86,21.81,21.86,15300.0,16.9316,16.9627,16.9239,16.9627,15300.0
2006-09-01 11:50:00,21.85,21.89,21.85,21.89,11300.0,16.9549,16.986,16.9549,16.986,11300.0
2006-09-01 12:00:00,21.86,21.89,21.85,21.88,17100.0,16.9627,16.986,16.9549,16.9782,17100.0
2006-09-01 12:10:00,21.87,21.89,21.87,21.88,11600.0,16.9704,16.986,16.9704,16.9782,11600.0
2006-09-01 12:20:00,21.88,21.93,21.88,21.93,21700.0,16.9782,17.017,16.9782,17.017,21700.0
2006-09-01 12:30:00,21.92,21.97,21.92,21.97,16800.0,17.0092,17.048,17.0092,17.048,16800.0
2006-09-01 12:40:00,21.97,21.98,21.95,21.97,16900.0,17.048,17.0558,17.0325,17.048,16900.0
2006-09-01 12:50:00,21.98,22.02,21.97,22.02,29000.0,17.0558,17.0868,17.048,17.0868,29000.0
2006-09-01 13:00:00,22.02,22.05,22.01,22.04,20000.0,17.0868,17.1101,17.0791,17.1024,20000.0
2006-09-01 13:10:00,22.03,22.04,21.99,22.0,27000.0,17.0946,17.1024,17.0636,17.0713,27000.0
2006-09-01 13:20:00,22.01,22.03,22.0,22.01,10400.0,17.0791,17.0946,17.0713,17.0791,10400.0
2006-09-01 13:30:00,22.02,22.06,22.01,22.05,22600.0,17.0868,17.1179,17.0791,17.1101,22600.0
2006-09-01 13:40:00,22.05,22.08,22.04,22.08,15000.0,17.1101,17.1334,17.1024,17.1334,15000.0
2006-09-01 13:50:00,22.08,22.08,22.06,22.07,10200.0,17.1334,17.1334,17.1179,17.1256,10200.0
2006-09-01 14:00:00,22.07,22.09,22.04,22.08,24100.0,17.1256,17.1412,17.1024,17.1334,24100.0
2006-09-01 14:10:00,22.09,22.1,22.08,22.1,21200.0,17.1412,17.1489,17.1334,17.1489,21200.0
2006-09-01 14:20:00,22.1,22.11,22.08,22.1,25600.0,17.1489,17.1567,17.1334,17.1489,25600.0
2006-09-01 14:30:00,22.11,22.11,22.07,22.11,64200.0,17.1567,17.1567,17.1256,17.1567,64200.0
2006-09-01 14:40:00,22.09,22.15,22.09,22.13,19500.0,17.1412,17.1877,17.1412,17.1722,19500.0
2006-09-01 14:50:00,22.14,22.14,22.11,22.12,16700.0,17.18,17.18,17.1567,17.1644,16700.0
2006-09-01 15:00:00,22.12,22.13,22.09,22.1,36700.0,17.1644,17.1722,17.1412,17.1489,36700.0
2006-09-01 15:10:00,22.11,22.12,22.09,22.11,39800.0,17.1567,17.1644,17.1412,17.1567,39800.0
2006-09-01 15:20:00,22.09,22.11,22.08,22.1,57000.0,17.1412,17.1567,17.1334,17.1489,57000.0
2006-09-01 15:30:00,22.1,22.11,22.09,22.1,34000.0,17.1489,17.1567,17.1412,17.1489,34000.0
2006-09-01 15:40:00,22.1,22.11,22.05,22.06,42900.0,17.1489,17.1567,17.1101,17.1179,42900.0
2006-09-01 15:50:00,22.05,22.08,22.03,22.08,144400.0,17.1101,17.1334,17.0946,17.1334,144400.0
2006-09-05 09:30:00,22.14,22.23,22.0,22.16,186000.0,17.18,17.2498,17.0713,17.1955,186000.0
2006-09-05 09:40:00,22.18,22.28,22.06,22.15,86700.0,17.211,17.2886,17.1179,17.1877,86700.0
2006-09-05 09:50:00,22.15,22.19,22.02,22.04,67100.0,17.1877,17.2188,17.0868,17.1024,67100.0
2006-09-05 10:00:00,22.03,22.14,21.95,22.02,103900.0,17.0946,17.18,17.0325,17.0868,103900.0
2006-09-05 10:10:00,22.01,22.08,21.99,22.08,99500.0,17.0791,17.1334,17.0636,17.1334,99500.0
2006-09-05 10:20:00,22.09,22.09,21.94,21.94,46900.0,17.1412,17.1412,17.0248,17.0248,46900.0
2006-09-05 10:30:00,21.92,21.93,21.85,21.85,42000.0,17.0092,17.017,16.9549,16.9549,42000.0
2006-09-05 10:40:00,21.83,21.87,21.81,21.83,40800.0,16.9394,16.9704,16.9239,16.9394,40800.0
2006-09-05 10:50:00,21.82,21.84,21.78,21.83,40300.0,16.9316,16.9472,16.9006,16.9394,40300.0
2006-09-05 11:00:00,21.82,21.83,21.8,21.83,31000.0,16.9316,16.9394,16.9161,16.9394,31000.0
2006-09-05 11:10:00,21.82,21.83,21.79,21.8,23300.0,16.9316,16.9394,16.9084,16.9161,23300.0
2006-09-05 11:20:00,21.79,21.88,21.78,21.86,61100.0,16.9084,16.9782,16.9006,16.9627,61100.0
2006-09-05 11:30:00,21.87,21.88,21.83,21.83,49700.0,16.9704,16.9782,16.9394,16.9394,49700.0
2006-09-05 11:40:00,21.82,21.86,21.79,21.86,44900.0,16.9316,16.9627,16.9084,16.9627,44900.0
2006-09-05 11:50:00,21.85,21.86,21.82,21.82,29100.0,16.9549,16.9627,16.9316,16.9316,29100.0
2006-09-05 12:00:00,21.83,21.84,21.79,21.81,38800.0,16.9394,16.9472,16.9084,16.9239,38800.0
2006-09-05 12:10:00,21.81,21.82,21.78,21.8,40000.0,16.9239,16.9316,16.9006,16.9161,40000.0
2006-09-05 12:20:00,21.8,21.8,21.75,21.75,14900.0,16.9161,16.9161,16.8773,16.8773,14900.0
2006-09-05 12:30:00,21.76,21.77,21.7,21.71,36700.0,16.8851,16.8929,16.8385,16.8463,36700.0
2006-09-05 12:40:00,21.7,21.72,21.68,21.71,41200.0,16.8385,16.8541,16.823,16.8463,41200.0
2006-09-05 12:50:00,21.71,21.73,21.68,21.7,57500.0,16.8463,16.8618,16.823,16.8385,57500.0
2006-09-05 13:00:00,21.69,21.73,21.68,21.69,60100.0,16.8308,16.8618,16.823,16.8308,60100.0
2006-09-05 13:10:00,21.68,21.69,21.63,21.64,29200.0,16.823,16.8308,16.7842,16.792,29200.0
2006-09-05 13:20:00,21.64,21.66,21.63,21.65,23000.0,16.792,16.8075,16.7842,16.7997,23000.0
2006-09-05 13:30:00,21.65,21.67,21.63,21.67,50600.0,16.7997,16.8153,16.7842,16.8153,50600.0
2006-09-05 13:40:00,21.66,21.67,21.62,21.64,23900.0,16.8075,16.8153,16.7765,16.792,23900.0
2006-09-05 13:50:00,21.64,21.66,21.61,21.65,28300.0,16.792,16.8075,16.7687,16.7997,28300.0
2006-09-05 14:00:00,21.66,21.67,21.64,21.67,20600.0,16.8075,16.8153,16.792,16.8153,20600.0
2006-09-05 14:10:00,21.67,21.73,21.66,21.72,55600.0,16.8153,16.8618,16.8075,16.8541,55600.0
2006-09-05 14:20:00,21.72,21.72,21.7,21.71,25100.0,16.8541,16.8541,16.8385,16.8463,25100.0
2006-09-05 14:30:00,21.69,21.75,21.69,21.74,22900.0,16.8308,16.8773,16.8308,16.8696,22900.0
2006-09-05 14:40:00,21.73,21.78,21.73,21.78,34600.0,16.8618,16.9006,16.8618,16.9006,34600.0
2006-09-05 14:50:00,21.77,21.81,21.74,21.79,31600.0,16.8929,16.9239,16.8696,16.9084,31600.0
2006-09-05 15:00:00,21.79,21.8,21.66,21.68,52800.0,16.9084,16.9161,16.8075,16.823,52800.0
2006-09-05 15:10:00,21.68,21.73,21.68,21.71,23500.0,16.823,16.8618,16.823,16.8463,23500.0
2006-09-05 15:20:00,21.72,21.74,21.71,21.72,33600.0,16.8541,16.8696,16.8463,16.8541,33600.0
2006-09-05 15:30:00,21.73,21.8,21.72,21.79,27500.0,16.8618,16.9161,16.8541,16.9084,27500.0
2006-09-05 15:40:00,21.79,21.82,21.77,21.81,49000.0,16.9084,16.9316,16.8929,16.9239,49000.0
2006-09-05 15:50:00,21.8,21.81,21.75,21.79,52000.0,16.9161,16.9239,16.8773,16.9084,52000.0
2006-09-06 09:30:00,21.8,21.8,21.45,21.77,108700.0,16.9161,16.9161,16.6445,16.8929,108700.0
2006-09-06 09:40:00,21.78,21.78,21.28,21.29,200500.0,16.9006,16.9006,16.5126,16.5204,200500.0
2006-09-06 09:50:00,21.29,21.43,21.26,21.28,93800.0,16.5204,16.629,16.4971,16.5126,93800.0
2006-09-06 10:00:00,21.29,21.38,21.26,21.38,84400.0,16.5204,16.5902,16.4971,16.5902,84400.0
2006-09-06 10:10:00,21.38,21.38,21.27,21.32,60700.0,16.5902,16.5902,16.5049,16.5437,60700.0
2006-09-06 10:20:00,21.32,21.32,21.23,21.25,55100.0,16.5437,16.5437,16.4738,16.4893,55100.0
2006-09-06 10:30:00,21.25,21.25,21.1,21.13,180000.0,16.4893,16.4893,16.373,16.3962,180000.0
2006-09-06 10:40:00,21.13,21.14,21.05,21.11,90100.0,16.3962,16.404,16.3342,16.3807,90100.0
2006-09-06 10:50:00,21.11,21.17,21.11,21.14,65800.0,16.3807,16.4273,16.3807,16.404,65800.0
2006-09-06 11:00:00,21.14,21.23,21.13,21.19,56100.0,16.404,16.4738,16.3962,16.4428,56100.0
2006-09-06 11:10:00,21.19,21.22,21.15,21.15,82600.0,16.4428,16.4661,16.4117,16.4117,82600.0
2006-09-06 11:20:00,21.15,21.16,21.05,21.07,67600.0,16.4117,16.4195,16.3342,16.3497,67600.0
2006-09-06 11:30:00,21.06,21.07,21.02,21.03,70900.0,16.3419,16.3497,16.3109,16.3186,70900.0
2006-09-06 11:40:00,21.03,21.05,21.01,21.02,50700.0,16.3186,16.3342,16.3031,16.3109,50700.0
2006-09-06 11:50:00,21.03,21.1,21.02,21.08,74100.0,16.3186,16.373,16.3109,16.3574,74100.0
2006-09-06 12:00:00,21.08,21.08,21.05,21.05,37100.0,16.3574,16.3574,16.3342,16.3342,37100.0
2006-09-06 12:10:00,21.05,21.06,21.02,21.05,44800.0,16.3342,16.3419,16.3109,16.3342,44800.0
2006-09-06 12:20:00,21.06,21.06,21.02,21.04,36300.0,16.3419,16.3419,16.3109,16.3264,36300.0
2006-09-06 12:30:00,21.05,21.08,21.04,21.08,36200.0,16.3342,16.3574,16.3264,16.3574,36200.0
2006-09-06 12:40:00,21.07,21.14,21.07,21.13,55700.0,16.3497,16.404,16.3497,16.3962,55700.0
2006-09-06 12:50:00,21.13,21.14,21.1,21.1,30300.0,16.3962,16.404,16.373,16.373,30300.0
2006-09-06 13:00:00,21.1,21.13,21.1,21.13,37700.0,16.373,16.3962,16.373,16.3962,37700.0
2006-09-06 13:10:00,21.13,21.15,21.08,21.09,27900.0,16.3962,16.4117,16.3574,16.3652,27900.0
2006-09-06 13:20:00,21.08,21.11,21.05,21.1,69200.0,16.3574,16.3807,16.3342,16.373,69200.0
2006-09-06 13:30:00,21.09,21.1,21.05,21.05,49100.0,16.3652,16.373,16.3342,16.3342,49100.0
2006-09-06 13:40:00,21.05,21.1,21.04,21.1,29600.0,16.3342,16.373,16.3264,16.373,29600.0
2006-09-06 13:50:00,21.1,21.1,21.05,21.09,45500.0,16.373,16.373,16.3342,16.3652,45500.0
2006-09-06 14:00:00,21.09,21.09,21.01,21.06,115800.0,16.3652,16.3652,16.3031,16.3419,115800.0
2006-09-06 14:10:00,21.05,21.06,20.92,20.94,131800.0,16.3342,16.3419,16.2333,16.2488,131800.0
2006-09-06 14:20:00,20.94,20.95,20.9,20.95,145900.0,16.2488,16.2566,16.2178,16.2566,145900.0
2006-09-06 14:30:00,20.95,20.95,20.9,20.93,109700.0,16.2566,16.2566,16.2178,16.241,109700.0
2006-09-06 14:40:00,20.93,21.01,20.92,20.96,56200.0,16.241,16.3031,16.2333,16.2643,56200.0
2006-09-06 14:50:00,20.96,20.97,20.87,20.91,59400.0,16.2643,16.2721,16.1945,16.2255,59400.0
2006-09-06 15:00:00,20.91,20.92,20.79,20.85,130600.0,16.2255,16.2333,16.1324,16.179,130600.0
2006-09-06 15:10:00,20.84,20.91,20.84,20.91,125800.0,16.1712,16.2255,16.1712,16.2255,125800.0
2006-09-06 15:20:00,20.91,20.93,20.9,20.91,75100.0,16.2255,16.241,16.2178,16.2255,75100.0
2006-09-06 15:30:00,20.9,20.94,20.9,20.92,92300.0,16.2178,16.2488,16.2178,16.2333,92300.0
2006-09-06 15:40:00,20.92,20.96,20.91,20.96,85800.0,16.2333,16.2643,16.2255,16.2643,85800.0
2006-09-06 15:50:00,20.96,21.0,20.94,20.98,169300.0,16.2643,16.2954,16.2488,16.2798,169300.0
2006-09-07 09:30:00,20.65,20.9,20.57,20.58,272900.0,16.0238,16.2178,15.9617,15.9694,272900.0
2006-09-07 09:40:00,20.58,20.75,20.58,20.63,175600.0,15.9694,16.1014,15.9694,16.0082,175600.0
2006-09-07 09:50:00,20.64,20.76,20.5,20.63,165300.0,16.016,16.1091,15.9074,16.0082,165300.0
2006-09-07 10:00:00,20.63,20.65,20.47,20.49,137500.0,16.0082,16.0238,15.8841,15.8996,137500.0
2006-09-07 10:10:00,20.49,20.53,20.4,20.4,120500.0,15.8996,15.9306,15.8298,15.8298,120500.0
2006-09-07 10:20:00,20.41,20.48,20.37,20.39,96500.0,15.8375,15.8918,15.8065,15.822,96500.0
2006-09-07 10:30:00,20.39,20.52,20.37,20.5,73700.0,15.822,15.9229,15.8065,15.9074,73700.0
2006-09-07 10:40:00,20.52,20.52,20.43,20.45,37700.0,15.9229,15.9229,15.8531,15.8686,37700.0
2006-09-07 10:50:00,20.45,20.53,20.43,20.51,95000.0,15.8686,15.9306,15.8531,15.9151,95000.0
2006-09-07 11:00:00,20.51,20.72,20.51,20.71,115800.0,15.9151,16.0781,15.9151,16.0703,115800.0
2006-09-07 11:10:00,20.7,20.88,20.68,20.71,114700.0,16.0626,16.2022,16.047,16.0703,114700.0
2006-09-07 11:20:00,20.73,20.74,20.67,20.73,71000.0,16.0858,16.0936,16.0393,16.0858,71000.0
2006-09-07 11:30:00,20.76,20.95,20.76,20.95,188800.0,16.1091,16.2566,16.1091,16.2566,188800.0
2006-09-07 11:40:00,20.96,20.98,20.88,20.96,123000.0,16.2643,16.2798,16.2022,16.2643,123000.0
2006-09-07 11:50:00,20.95,21.15,20.93,21.11,95200.0,16.2566,16.4117,16.241,16.3807,95200.0
2006-09-07 12:00:00,21.09,21.27,21.07,21.26,217400.0,16.3652,16.5049,16.3497,16.4971,217400.0
2006-09-07 12:10:00,21.27,21.29,21.23,21.24,112600.0,16.5049,16.5204,16.4738,16.4816,112600.0
2006-09-07 12:20:00,21.25,21.25,21.14,21.17,50300.0,16.4893,16.4893,16.404,16.4273,50300.0
2006-09-07 12:30:00,21.17,21.22,21.17,21.21,64700.0,16.4273,16.4661,16.4273,16.4583,64700.0
2006-09-07 12:40:00,21.21,21.21,21.15,21.16,44000.0,16.4583,16.4583,16.4117,16.4195,44000.0
2006-09-07 12:50:00,21.16,21.25,21.16,21.25,42200.0,16.4195,16.4893,16.4195,16.4893,42200.0
2006-09-07 13:00:00,21.25,21.32,21.25,21.32,119500.0,16.4893,16.5437,16.4893,16.5437,119500.0
2006-09-07 13:10:00,21.32,21.48,21.32,21.47,94900.0,16.5437,16.6678,16.5437,16.6601,94900.0
2006-09-07 13:20:00,21.47,21.49,21.42,21.44,81400.0,16.6601,16.6756,16.6213,16.6368,81400.0
2006-09-07 13:30:00,21.44,21.56,21.38,21.55,96300.0,16.6368,16.7299,16.5902,16.7221,96300.0
2006-09-07 13:40:00,21.55,21.63,21.55,21.62,134100.0,16.7221,16.7842,16.7221,16.7765,134100.0
2006-09-07 13:50:00,21.61,21.62,21.54,21.54,73200.0,16.7687,16.7765,16.7144,16.7144,73200.0
2006-09-07 14:00:00,21.54,21.55,21.35,21.47,107100.0,16.7144,16.7221,16.5669,16.6601,107100.0
2006-09-07 14:10:00,21.46,21.54,21.45,21.52,58600.0,16.6523,16.7144,16.6445,16.6989,58600.0
2006-09-07 14:20:00,21.53,21.58,21.49,21.51,55000.0,16.7066,16.7454,16.6756,16.6911,55000.0
2006-09-07 14:30:00,21.5,21.51,21.45,21.47,33800.0,16.6833,16.6911,16.6445,16.6601,33800.0
2006-09-07 14:40:00,21.47,21.47,21.35,21.35,55700.0,16.6601,16.6601,16.5669,16.5669,55700.0
2006-09-07 14:50:00,21.35,21.42,21.31,21.4,76400.0,16.5669,16.6213,16.5359,16.6057,76400.0
2006-09-07 15:00:00,21.4,21.42,21.27,21.27,80800.0,16.6057,16.6213,16.5049,16.5049,80800.0
2006-09-07 15:10:00,21.27,21.29,21.21,21.23,104700.0,16.5049,16.5204,16.4583,16.4738,104700.0
2006-09-07 15:20:00,21.23,21.23,21.11,21.21,88800.0,16.4738,16.4738,16.3807,16.4583,88800.0
2006-09-07 15:30:00,21.21,21.23,21.11,21.11,81100.0,16.4583,16.4738,16.3807,16.3807,81100.0
2006-09-07 15:40:00,21.11,21.26,21.11,21.24,98300.0,16.3807,16.4971,16.3807,16.4816,98300.0
2006-09-07 15:50:00,21.25,21.29,21.2,21.21,161800.0,16.4893,16.5204,16.4505,16.4583,161800.0
2006-09-08 09:30:00,21.15,21.39,20.95,21.37,125700.0,16.4117,16.598,16.2566,16.5825,125700.0
2006-09-08 09:40:00,21.39,21.56,21.28,21.31,246600.0,16.598,16.7299,16.5126,16.5359,246600.0
2006-09-08 09:50:00,21.33,21.61,21.31,21.49,194900.0,16.5514,16.7687,16.5359,16.6756,194900.0
2006-09-08 10:00:00,21.49,21.56,21.48,21.5,163700.0,16.6756,16.7299,16.6678,16.6833,163700.0
2006-09-08 10:10:00,21.5,21.51,21.3,21.34,261000.0,16.6833,16.6911,16.5281,16.5592,261000.0
2006-09-08 10:20:00,21.33,21.49,21.33,21.49,199900.0,16.5514,16.6756,16.5514,16.6756,199900.0
2006-09-08 10:30:00,21.5,21.5,21.41,21.41,107300.0,16.6833,16.6833,16.6135,16.6135,107300.0
2006-09-08 10:40:00,21.4,21.47,21.35,21.42,147900.0,16.6057,16.6601,16.5669,16.6213,147900.0
2006-09-08 10:50:00,21.42,21.66,21.41,21.64,78600.0,16.6213,16.8075,16.6135,16.792,78600.0
2006-09-08 11:00:00,21.65,21.65,21.52,21.53,116100.0,16.7997,16.7997,16.6989,16.7066,116100.0
2006-09-08 11:10:00,21.53,21.57,21.5,21.54,76500.0,16.7066,16.7377,16.6833,16.7144,76500.0
2006-09-08 11:20:00,21.53,21.58,21.5,21.58,57700.0,16.7066,16.7454,16.6833,16.7454,57700.0
2006-09-08 11:30:00,21.58,21.6,21.53,21.56,72600.0,16.7454,16.7609,16.7066,16.7299,72600.0
2006-09-08 11:40:00,21.55,21.63,21.55,21.62,68500.0,16.7221,16.7842,16.7221,16.7765,68500.0
2006-09-08 11:50:00,21.63,21.72,21.63,21.68,112800.0,16.7842,16.8541,16.7842,16.823,112800.0
2006-09-08 12:00:00,21.68,21.79,21.68,21.78,88900.0,16.823,16.9084,16.823,16.9006,88900.0
2006-09-08 12:10:00,21.77,21.78,21.72,21.74,80600.0,16.8929,16.9006,16.8541,16.8696,80600.0
2006-09-08 12:20:00,21.77,21.78,21.73,21.77,61300.0,16.8929,16.9006,16.8618,16.8929,61300.0
2006-09-08 12:30:00,21.77,21.84,21.75,21.84,57600.0,16.8929,16.9472,16.8773,16.9472,57600.0
2006-09-08 12:40:00,21.84,21.9,21.81,21.85,70300.0,16.9472,16.9937,16.9239,16.9549,70300.0
2006-09-08 12:50:00,21.85,21.9,21.82,21.85,85700.0,16.9549,16.9937,16.9316,16.9549,85700.0
2006-09-08 13:00:00,21.85,21.97,21.84,21.95,126500.0,16.9549,17.048,16.9472,17.0325,126500.0
2006-09-08 13:10:00,21.95,21.95,21.82,21.85,76100.0,17.0325,17.0325,16.9316,16.9549,76100.0
2006-09-08 13:20:00,21.85,21.87,21.85,21.86,94600.0,16.9549,16.9704,16.9549,16.9627,94600.0
2006-09-08 13:30:00,21.87,21.9,21.85,21.89,78700.0,16.9704,16.9937,16.9549,16.986,78700.0
2006-09-08 13:40:00,21.89,21.95,21.89,21.89,68600.0,16.986,17.0325,16.986,16.986,68600.0
2006-09-08 13:50:00,21.9,21.98,21.89,21.98,52100.0,16.9937,17.0558,16.986,17.0558,52100.0
2006-09-08 14:00:00,21.97,21.98,21.94,21.95,95000.0,17.048,17.0558,17.0248,17.0325,95000.0
2006-09-08 14:10:00,21.95,21.96,21.88,21.96,168300.0,17.0325,17.0403,16.9782,17.0403,168300.0
2006-09-08 14:20:00,21.96,22.01,21.88,21.93,220900.0,17.0403,17.0791,16.9782,17.017,220900.0
2006-09-08 14:30:00,21.91,22.06,21.88,22.03,152100.0,17.0015,17.1179,16.9782,17.0946,152100.0
2006-09-08 14:40:00,22.02,22.06,21.9,21.91,83300.0,17.0868,17.1179,16.9937,17.0015,83300.0
2006-09-08 14:50:00,21.91,22.08,21.91,22.0,114100.0,17.0015,17.1334,17.0015,17.0713,114100.0
2006-09-08 15:00:00,22.0,22.0,21.88,21.9,46400.0,17.0713,17.0713,16.9782,16.9937,46400.0
2006-09-08 15:10:00,21.9,21.98,21.89,21.91,56200.0,16.9937,17.0558,16.986,17.0015,56200.0
2006-09-08 15:20:00,21.91,21.92,21.85,21.92,61100.0,17.0015,17.0092,16.9549,17.0092,61100.0
2006-09-08 15:30:00,21.92,21.95,21.9,21.91,71100.0,17.0092,17.0325,16.9937,17.0015,71100.0
2006-09-08 15:40:00,21.92,22.01,21.92,21.99,90600.0,17.0092,17.0791,17.0092,17.0636,90600.0
2006-09-08 15:50:00,21.98,22.02,21.98,22.0,200100.0,17.0558,17.0868,17.0558,17.0713,200100.0
2006-09-11 09:30:00,21.81,21.88,21.75,21.78,141900.0,16.9239,16.9782,16.8773,16.9006,141900.0
2006-09-11 09:40:00,21.8,21.9,21.68,21.81,147800.0,16.9161,16.9937,16.823,16.9239,147800.0
2006-09-11 09:50:00,21.82,21.9,21.65,21.67,95800.0,16.9316,16.9937,16.7997,16.8153,95800.0
2006-09-11 10:00:00,21.68,21.75,21.62,21.62,118100.0,16.823,16.8773,16.7765,16.7765,118100.0
2006-09-11 10:10:00,21.62,21.62,21.51,21.58,84500.0,16.7765,16.7765,16.6911,16.7454,84500.0
2006-09-11 10:20:00,21.57,21.71,21.51,21.53,63200.0,16.7377,16.8463,16.6911,16.7066,63200.0
2006-09-11 10:30:00,21.54,21.61,21.5,21.58,47600.0,16.7144,16.7687,16.6833,16.7454,47600.0
2006-09-11 10:40:00,21.58,21.66,21.55,21.62,59300.0,16.7454,16.8075,16.7221,16.7765,59300.0
2006-09-11 10:50:00,21.63,21.83,21.63,21.7,98000.0,16.7842,16.9394,16.7842,16.8385,98000.0
2006-09-11 11:00:00,21.7,21.76,21.68,21.74,77700.0,16.8385,16.8851,16.823,16.8696,77700.0
2006-09-11 11:10:00,21.74,21.91,21.7,21.91,94300.0,16.8696,17.0015,16.8385,17.0015,94300.0
2006-09-11 11:20:00,21.91,22.2,21.89,22.12,265900.0,17.0015,17.2265,16.986,17.1644,265900.0
2006-09-11 11:30:00,22.11,22.13,22.01,22.11,69900.0,17.1567,17.1722,17.0791,17.1567,69900.0
2006-09-11 11:40:00,22.11,22.12,22.01,22.03,78800.0,17.1567,17.1644,17.0791,17.0946,78800.0
2006-09-11 11:50:00,22.03,22.09,21.99,22.09,65000.0,17.0946,17.1412,17.0636,17.1412,65000.0
2006-09-11 12:00:00,22.08,22.35,22.08,22.29,117800.0,17.1334,17.3429,17.1334,17.2964,117800.0
2006-09-11 12:10:00,22.29,22.45,22.27,22.43,77900.0,17.2964,17.4205,17.2808,17.405,77900.0
2006-09-11 12:20:00,22.43,22.44,22.29,22.3,103500.0,17.405,17.4127,17.2964,17.3041,103500.0
2006-09-11 12:30:00,22.3,22.34,22.23,22.27,77700.0,17.3041,17.3352,17.2498,17.2808,77700.0
2006-09-11 12:40:00,22.25,22.3,22.25,22.27,43300.0,17.2653,17.3041,17.2653,17.2808,43300.0
2006-09-11 12:50:00,22.26,22.35,22.24,22.35,59800.0,17.2731,17.3429,17.2576,17.3429,59800.0
2006-09-11 13:00:00,22.35,22.44,22.34,22.39,62500.0,17.3429,17.4127,17.3352,17.374,62500.0
2006-09-11 13:10:00,22.4,22.5,22.4,22.5,56100.0,17.3817,17.4593,17.3817,17.4593,56100.0
2006-09-11 13:20:00,22.49,22.59,22.48,22.49,134300.0,17.4515,17.5291,17.4438,17.4515,134300.0
2006-09-11 13:30:00,22.48,22.55,22.42,22.46,55100.0,17.4438,17.4981,17.3972,17.4283,55100.0
2006-09-11 13:40:00,22.47,22.47,22.32,22.33,74200.0,17.436,17.436,17.3196,17.3274,74200.0
2006-09-11 13:50:00,22.32,22.36,22.27,22.29,103400.0,17.3196,17.3507,17.2808,17.2964,103400.0
2006-09-11 14:00:00,22.27,22.4,22.27,22.39,126700.0,17.2808,17.3817,17.2808,17.374,126700.0
2006-09-11 14:10:00,22.39,22.43,22.38,22.4,50900.0,17.374,17.405,17.3662,17.3817,50900.0
2006-09-11 14:20:00,22.4,22.43,22.31,22.32,93700.0,17.3817,17.405,17.3119,17.3196,93700.0
2006-09-11 14:30:00,22.31,22.39,22.3,22.38,82300.0,17.3119,17.374,17.3041,17.3662,82300.0
2006-09-11 14:40:00,22.38,22.4,22.36,22.39,60000.0,17.3662,17.3817,17.3507,17.374,60000.0
2006-09-11 14:50:00,22.39,22.44,22.39,22.41,47500.0,17.374,17.4127,17.374,17.3895,47500.0
2006-09-11 15:00:00,22.41,22.42,22.21,22.22,101400.0,17.3895,17.3972,17.2343,17.242,101400.0
2006-09-11 15:10:00,22.21,22.24,22.18,22.2,69400.0,17.2343,17.2576,17.211,17.2265,69400.0
2006-09-11 15:20:00,22.19,22.26,22.15,22.25,122900.0,17.2188,17.2731,17.1877,17.2653,122900.0
2006-09-11 15:30:00,22.25,22.35,22.22,22.35,62400.0,17.2653,17.3429,17.242,17.3429,62400.0
2006-09-11 15:40:00,22.35,22.44,22.34,22.42,122000.0,17.3429,17.4127,17.3352,17.3972,122000.0
2006-09-11 15:50:00,22.41,22.43,22.33,22.38,199000.0,17.3895,17.405,17.3274,17.3662,199000.0
2006-09-12 09:30:00,22.55,22.63,22.35,22.61,169900.0,17.4981,17.5602,17.3429,17.5447,169900.0
2006-09-12 09:40:00,22.61,22.95,22.55,22.9,234800.0,17.5447,17.8085,17.4981,17.7697,234800.0
2006-09-12 09:50:00,22.9,22.99,22.83,22.91,203200.0,17.7697,17.8395,17.7154,17.7775,203200.0
2006-09-12 10:00:00,22.91,23.22,22.91,23.16,225800.0,17.7775,18.018,17.7775,17.9714,225800.0
2006-09-12 10:10:00,23.17,23.27,23.07,23.27,236500.0,17.9792,18.0568,17.9016,18.0568,236500.0
2006-09-12 10:20:00,23.25,23.39,23.18,23.36,141200.0,18.0413,18.1499,17.987,18.1266,141200.0
2006-09-12 10:30:00,23.36,23.36,23.14,23.18,192100.0,18.1266,18.1266,17.9559,17.987,192100.0
2006-09-12 10:40:00,23.18,23.4,23.18,23.4,116400.0,17.987,18.1577,17.987,18.1577,116400.0
2006-09-12 10:50:00,23.4,23.54,23.4,23.49,352300.0,18.1577,18.2663,18.1577,18.2275,352300.0
2006-09-12 11:00:00,23.49,23.64,23.42,23.62,221900.0,18.2275,18.3439,18.1732,18.3284,221900.0
2006-09-12 11:10:00,23.63,23.85,23.58,23.6,251400.0,18.3362,18.5069,18.2974,18.3129,251400.0
2006-09-12 11:20:00,23.6,23.69,23.5,23.57,155200.0,18.3129,18.3827,18.2353,18.2896,155200.0
2006-09-12 11:30:00,23.56,23.56,23.34,23.39,220100.0,18.2818,18.2818,18.1111,18.1499,220100.0
2006-09-12 11:40:00,23.39,23.4,23.34,23.34,100900.0,18.1499,18.1577,18.1111,18.1111,100900.0
2006-09-12 11:50:00,23.34,23.41,23.34,23.36,187800.0,18.1111,18.1654,18.1111,18.1266,187800.0
2006-09-12 12:00:00,23.36,23.47,23.35,23.44,125200.0,18.1266,18.212,18.1189,18.1887,125200.0
2006-09-12 12:10:00,23.43,23.46,23.36,23.45,158500.0,18.181,18.2042,18.1266,18.1965,158500.0
2006-09-12 12:20:00,23.44,23.5,23.4,23.47,62400.0,18.1887,18.2353,18.1577,18.212,62400.0
2006-09-12 12:30:00,23.49,23.56,23.47,23.55,72300.0,18.2275,18.2818,18.212,18.2741,72300.0
2006-09-12 12:40:00,23.55,23.7,23.52,23.69,100100.0,18.2741,18.3905,18.2508,18.3827,100100.0
2006-09-12 12:50:00,23.69,23.78,23.69,23.72,53900.0,18.3827,18.4525,18.3827,18.406,53900.0
2006-09-12 13:00:00,23.71,23.79,23.67,23.79,82200.0,18.3982,18.4603,18.3672,18.4603,82200.0
2006-09-12 13:10:00,23.79,23.8,23.73,23.73,58100.0,18.4603,18.4681,18.4137,18.4137,58100.0
2006-09-12 13:20:00,23.74,23.75,23.71,23.74,73600.0,18.4215,18.4293,18.3982,18.4215,73600.0
2006-09-12 13:30:00,23.75,23.76,23.72,23.75,59700.0,18.4293,18.437,18.406,18.4293,59700.0
2006-09-12 13:40:00,23.75,23.86,23.73,23.78,143100.0,18.4293,18.5146,18.4137,18.4525,143100.0
2006-09-12 13:50:00,23.77,23.85,23.7,23.79,111900.0,18.4448,18.5069,18.3905,18.4603,111900.0
2006-09-12 14:00:00,23.78,23.8,23.67,23.78,116300.0,18.4525,18.4681,18.3672,18.4525,116300.0
2006-09-12 14:10:00,23.79,23.8,23.73,23.78,58800.0,18.4603,18.4681,18.4137,18.4525,58800.0
2006-09-12 14:20:00,23.79,23.85,23.75,23.85,66400.0,18.4603,18.5069,18.4293,18.5069,66400.0
2006-09-12 14:30:00,23.85,23.85,23.74,23.8,50900.0,18.5069,18.5069,18.4215,18.4681,50900.0
2006-09-12 14:40:00,23.78,23.83,23.76,23.8,97900.0,18.4525,18.4913,18.437,18.4681,97900.0
2006-09-12 14:50:00,23.8,23.83,23.72,23.77,122200.0,18.4681,18.4913,18.406,18.4448,122200.0
2006-09-12 15:00:00,23.78,23.83,23.73,23.74,136500.0,18.4525,18.4913,18.4137,18.4215,136500.0
2006-09-12 15:10:00,23.74,23.74,23.67,23.68,111300.0,18.4215,18.4215,18.3672,18.375,111300.0
2006-09-12 15:20:00,23.67,23.68,23.59,23.67,177700.0,18.3672,18.375,18.3051,18.3672,177700.0
2006-09-12 15:30:00,23.66,23.67,23.62,23.63,141600.0,18.3594,18.3672,18.3284,18.3362,141600.0
2006-09-12 15:40:00,23.63,23.65,23.55,23.57,156100.0,18.3362,18.3517,18.2741,18.2896,156100.0
2006-09-12 15:50:00,23.58,23.63,23.57,23.62,225300.0,18.2974,18.3362,18.2896,18.3284,225300.0
2006-09-13 09:30:00,23.85,23.85,23.58,23.58,220600.0,18.5069,18.5069,18.2974,18.2974,220600.0
2006-09-13 09:40:00,23.57,23.6,23.42,23.52,146100.0,18.2896,18.3129,18.1732,18.2508,146100.0
2006-09-13 09:50:00,23.5,23.61,23.4,23.41,99300.0,18.2353,18.3206,18.1577,18.1654,99300.0
2006-09-13 10:00:00,23.4,23.7,23.39,23.66,166400.0,18.1577,18.3905,18.1499,18.3594,166400.0
2006-09-13 10:10:00,23.66,23.77,23.62,23.69,122800.0,18.3594,18.4448,18.3284,18.3827,122800.0
2006-09-13 10:20:00,23.7,23.72,23.62,23.68,121800.0,18.3905,18.406,18.3284,18.375,121800.0
2006-09-13 10:30:00,23.68,23.7,23.57,23.58,104100.0,18.375,18.3905,18.2896,18.2974,104100.0
2006-09-13 10:40:00,23.57,23.58,23.49,23.56,117600.0,18.2896,18.2974,18.2275,18.2818,117600.0
2006-09-13 10:50:00,23.56,23.65,23.55,23.62,54000.0,18.2818,18.3517,18.2741,18.3284,54000.0
2006-09-13 11:00:00,23.61,23.74,23.61,23.67,86600.0,18.3206,18.4215,18.3206,18.3672,86600.0
2006-09-13 11:10:00,23.67,23.7,23.59,23.62,70100.0,18.3672,18.3905,18.3051,18.3284,70100.0
2006-09-13 11:20:00,23.62,23.7,23.56,23.67,44600.0,18.3284,18.3905,18.2818,18.3672,44600.0
2006-09-13 11:30:00,23.67,23.74,23.66,23.7,41400.0,18.3672,18.4215,18.3594,18.3905,41400.0
2006-09-13 11:40:00,23.7,23.7,23.55,23.66,91300.0,18.3905,18.3905,18.2741,18.3594,91300.0
2006-09-13 11:50:00,23.66,23.7,23.57,23.58,54300.0,18.3594,18.3905,18.2896,18.2974,54300.0
2006-09-13 12:00:00,23.57,23.7,23.56,23.7,49600.0,18.2896,18.3905,18.2818,18.3905,49600.0
2006-09-13 12:10:00,23.69,23.71,23.6,23.63,37100.0,18.3827,18.3982,18.3129,18.3362,37100.0
2006-09-13 12:20:00,23.62,23.66,23.62,23.64,17800.0,18.3284,18.3594,18.3284,18.3439,17800.0
2006-09-13 12:30:00,23.65,23.66,23.61,23.62,36900.0,18.3517,18.3594,18.3206,18.3284,36900.0
2006-09-13 12:40:00,23.63,23.64,23.61,23.61,34900.0,18.3362,18.3439,18.3206,18.3206,34900.0
2006-09-13 12:50:00,23.61,23.64,23.6,23.61,39400.0,18.3206,18.3439,18.3129,18.3206,39400.0
2006-09-13 13:00:00,23.61,23.61,23.56,23.61,37100.0,18.3206,18.3206,18.2818,18.3206,37100.0
2006-09-13 13:10:00,23.61,23.61,23.58,23.6,20200.0,18.3206,18.3206,18.2974,18.3129,20200.0
2006-09-13 13:20:00,23.59,23.6,23.55,23.58,28700.0,18.3051,18.3129,18.2741,18.2974,28700.0
2006-09-13 13:30:00,23.58,23.6,23.55,23.56,45800.0,18.2974,18.3129,18.2741,18.2818,45800.0
2006-09-13 13:40:00,23.56,23.57,23.42,23.45,60100.0,18.2818,18.2896,18.1732,18.1965,60100.0
2006-09-13 13:50:00,23.45,23.49,23.45,23.47,32700.0,18.1965,18.2275,18.1965,18.212,32700.0
2006-09-13 14:00:00,23.46,23.48,23.4,23.42,58800.0,18.2042,18.2198,18.1577,18.1732,58800.0
2006-09-13 14:10:00,23.42,23.45,23.37,23.38,61800.0,18.1732,18.1965,18.1344,18.1422,61800.0
2006-09-13 14:20:00,23.38,23.44,23.37,23.4,65000.0,18.1422,18.1887,18.1344,18.1577,65000.0
2006-09-13 14:30:00,23.39,23.48,23.39,23.47,75600.0,18.1499,18.2198,18.1499,18.212,75600.0
2006-09-13 14:40:00,23.48,23.55,23.48,23.55,59200.0,18.2198,18.2741,18.2198,18.2741,59200.0
2006-09-13 14:50:00,23.55,23.63,23.53,23.61,115400.0,18.2741,18.3362,18.2586,18.3206,115400.0
2006-09-13 15:00:00,23.62,23.63,23.55,23.59,67200.0,18.3284,18.3362,18.2741,18.3051,67200.0
2006-09-13 15:10:00,23.59,23.62,23.56,23.58,67600.0,18.3051,18.3284,18.2818,18.2974,67600.0
2006-09-13 15:20:00,23.57,23.58,23.53,23.58,43100.0,18.2896,18.2974,18.2586,18.2974,43100.0
2006-09-13 15:30:00,23.59,23.62,23.58,23.58,86400.0,18.3051,18.3284,18.2974,18.2974,86400.0
2006-09-13 15:40:00,23.59,23.66,23.58,23.66,206100.0,18.3051,18.3594,18.2974,18.3594,206100.0
2006-09-13 15:50:00,23.66,23.72,23.64,23.64,167900.0,18.3594,18.406,18.3439,18.3439,167900.0
2006-09-14 09:30:00,23.5,23.51,23.25,23.29,92700.0,18.2353,18.243,18.0413,18.0723,92700.0
2006-09-14 09:40:00,23.27,23.36,23.2,23.2,100000.0,18.0568,18.1266,18.0025,18.0025,100000.0
2006-09-14 09:50:00,23.2,23.36,23.2,23.21,93300.0,18.0025,18.1266,18.0025,18.0102,93300.0
2006-09-14 10:00:00,23.21,23.26,23.0,23.0,96400.0,18.0102,18.049,17.8473,17.8473,96400.0
2006-09-14 10:10:00,23.0,23.04,22.91,23.03,175800.0,17.8473,17.8783,17.7775,17.8706,175800.0
2006-09-14 10:20:00,23.03,23.12,22.95,23.0,67900.0,17.8706,17.9404,17.8085,17.8473,67900.0
2006-09-14 10:30:00,23.0,23.13,22.97,23.01,73300.0,17.8473,17.9482,17.824,17.8551,73300.0
2006-09-14 10:40:00,23.01,23.03,22.92,22.97,43400.0,17.8551,17.8706,17.7852,17.824,43400.0
2006-09-14 10:50:00,22.97,23.08,22.96,23.06,56200.0,17.824,17.9094,17.8163,17.8939,56200.0
2006-09-14 11:00:00,23.07,23.16,23.03,23.11,236300.0,17.9016,17.9714,17.8706,17.9326,236300.0
2006-09-14 11:10:00,23.11,23.28,23.1,23.28,45400.0,17.9326,18.0646,17.9249,18.0646,45400.0
2006-09-14 11:20:00,23.27,23.31,23.23,23.29,40300.0,18.0568,18.0878,18.0258,18.0723,40300.0
2006-09-14 11:30:00,23.29,23.33,23.26,23.29,85300.0,18.0723,18.1034,18.049,18.0723,85300.0
2006-09-14 11:40:00,23.29,23.31,23.25,23.25,67500.0,18.0723,18.0878,18.0413,18.0413,67500.0
2006-09-14 11:50:00,23.26,23.36,23.25,23.36,47700.0,18.049,18.1266,18.0413,18.1266,47700.0
2006-09-14 12:00:00,23.37,23.37,23.25,23.28,59900.0,18.1344,18.1344,18.0413,18.0646,59900.0
2006-09-14 12:10:00,23.28,23.36,23.28,23.35,39300.0,18.0646,18.1266,18.0646,18.1189,39300.0
2006-09-14 12:20:00,23.35,23.39,23.32,23.35,56600.0,18.1189,18.1499,18.0956,18.1189,56600.0
2006-09-14 12:30:00,23.35,23.39,23.34,23.38,41800.0,18.1189,18.1499,18.1111,18.1422,41800.0
2006-09-14 12:40:00,23.38,23.51,23.38,23.5,58000.0,18.1422,18.243,18.1422,18.2353,58000.0
2006-09-14 12:50:00,23.51,23.55,23.45,23.5,59400.0,18.243,18.2741,18.1965,18.2353,59400.0
2006-09-14 13:00:00,23.49,23.49,23.44,23.45,44400.0,18.2275,18.2275,18.1887,18.1965,44400.0
2006-09-14 13:10:00,23.45,23.53,23.45,23.49,30500.0,18.1965,18.2586,18.1965,18.2275,30500.0
2006-09-14 13:20:00,23.49,23.59,23.49,23.58,31200.0,18.2275,18.3051,18.2275,18.2974,31200.0
2006-09-14 13:30:00,23.59,23.8,23.59,23.72,79100.0,18.3051,18.4681,18.3051,18.406,79100.0
2006-09-14 13:40:00,23.72,23.74,23.68,23.74,30800.0,18.406,18.4215,18.375,18.4215,30800.0
2006-09-14 13:50:00,23.74,23.84,23.74,23.82,33400.0,18.4215,18.4991,18.4215,18.4836,33400.0
2006-09-14 14:00:00,23.83,23.83,23.7,23.75,61200.0,18.4913,18.4913,18.3905,18.4293,61200.0
2006-09-14 14:10:00,23.76,23.8,23.74,23.79,39100.0,18.437,18.4681,18.4215,18.4603,39100.0
2006-09-14 14:20:00,23.78,23.96,23.77,23.92,146900.0,18.4525,18.5922,18.4448,18.5612,146900.0
2006-09-14 14:30:00,23.92,23.96,23.85,23.95,179500.0,18.5612,18.5922,18.5069,18.5845,179500.0
2006-09-14 14:40:00,23.95,23.97,23.9,23.91,52100.0,18.5845,18.6,18.5457,18.5534,52100.0
2006-09-14 14:50:00,23.91,23.93,23.86,23.91,61800.0,18.5534,18.5689,18.5146,18.5534,61800.0
2006-09-14 15:00:00,23.9,23.93,23.9,23.92,51600.0,18.5457,18.5689,18.5457,18.5612,51600.0
2006-09-14 15:10:00,23.92,23.97,23.92,23.96,109500.0,18.5612,18.6,18.5612,18.5922,109500.0
2006-09-14 15:20:00,23.96,23.98,23.94,23.95,69800.0,18.5922,18.6077,18.5767,18.5845,69800.0
2006-09-14 15:30:00,23.95,24.05,23.94,24.04,154100.0,18.5845,18.6621,18.5767,18.6543,154100.0
2006-09-14 15:40:00,24.04,24.04,23.92,23.93,74400.0,18.6543,18.6543,18.5612,18.5689,74400.0
2006-09-14 15:50:00,23.92,23.97,23.9,23.97,124700.0,18.5612,18.6,18.5457,18.6,124700.0
2006-09-15 09:30:00,24.65,24.65,24.18,24.42,547300.0,19.1276,19.1276,18.7629,18.9492,547300.0
2006-09-15 09:40:00,24.45,24.79,24.43,24.72,228100.0,18.9724,19.2363,18.9569,19.182,228100.0
2006-09-15 09:50:00,24.73,24.83,24.61,24.72,174900.0,19.1897,19.2673,19.0966,19.182,174900.0
2006-09-15 10:00:00,24.72,24.88,24.65,24.8,100100.0,19.182,19.3061,19.1276,19.244,100100.0
2006-09-15 10:10:00,24.84,25.08,24.74,24.99,206500.0,19.2751,19.4613,19.1975,19.3915,206500.0
2006-09-15 10:20:00,24.97,25.0,24.9,24.97,298200.0,19.376,19.3992,19.3216,19.376,298200.0
2006-09-15 10:30:00,24.95,25.24,24.91,25.05,289800.0,19.3604,19.5855,19.3294,19.438,289800.0
2006-09-15 10:40:00,25.04,25.05,24.85,24.86,90200.0,19.4303,19.438,19.2828,19.2906,90200.0
2006-09-15 10:50:00,24.83,24.84,24.6,24.6,148700.0,19.2673,19.2751,19.0888,19.0888,148700.0
2006-09-15 11:00:00,24.6,24.61,24.46,24.49,231800.0,19.0888,19.0966,18.9802,19.0035,231800.0
2006-09-15 11:10:00,24.49,24.51,24.26,24.34,213600.0,19.0035,19.019,18.825,18.8871,213600.0
2006-09-15 11:20:00,24.34,24.38,24.29,24.29,139200.0,18.8871,18.9181,18.8483,18.8483,139200.0
2006-09-15 11:30:00,24.29,24.31,24.15,24.23,117500.0,18.8483,18.8638,18.7397,18.8017,117500.0
2006-09-15 11:40:00,24.25,24.28,24.23,24.24,95100.0,18.8173,18.8405,18.8017,18.8095,95100.0
2006-09-15 11:50:00,24.24,24.24,24.2,24.23,97100.0,18.8095,18.8095,18.7785,18.8017,97100.0
2006-09-15 12:00:00,24.23,24.27,24.2,24.26,85000.0,18.8017,18.8328,18.7785,18.825,85000.0
2006-09-15 12:10:00,24.26,24.3,24.21,24.25,69100.0,18.825,18.8561,18.7862,18.8173,69100.0
2006-09-15 12:20:00,24.25,24.28,24.21,24.25,59400.0,18.8173,18.8405,18.7862,18.8173,59400.0
2006-09-15 12:30:00,24.25,24.33,24.24,24.3,177900.0,18.8173,18.8793,18.8095,18.8561,177900.0
2006-09-15 12:40:00,24.3,24.37,24.27,24.29,192100.0,18.8561,18.9104,18.8328,18.8483,192100.0
2006-09-15 12:50:00,24.29,24.35,24.24,24.35,62700.0,18.8483,18.8949,18.8095,18.8949,62700.0
2006-09-15 13:00:00,24.33,24.37,24.3,24.36,89700.0,18.8793,18.9104,18.8561,18.9026,89700.0
2006-09-15 13:10:00,24.36,24.36,24.27,24.29,69900.0,18.9026,18.9026,18.8328,18.8483,69900.0
2006-09-15 13:20:00,24.28,24.29,24.19,24.19,35200.0,18.8405,18.8483,18.7707,18.7707,35200.0
2006-09-15 13:30:00,24.2,24.22,24.15,24.19,66700.0,18.7785,18.794,18.7397,18.7707,66700.0
2006-09-15 13:40:00,24.2,24.27,24.2,24.21,65600.0,18.7785,18.8328,18.7785,18.7862,65600.0
2006-09-15 13:50:00,24.21,24.21,24.12,24.13,39800.0,18.7862,18.7862,18.7164,18.7241,39800.0
2006-09-15 14:00:00,24.13,24.15,24.09,24.15,68000.0,18.7241,18.7397,18.6931,18.7397,68000.0
2006-09-15 14:10:00,24.15,24.24,24.14,24.15,39600.0,18.7397,18.8095,18.7319,18.7397,39600.0
2006-09-15 14:20:00,24.15,24.17,24.12,24.17,46200.0,18.7397,18.7552,18.7164,18.7552,46200.0
2006-09-15 14:30:00,24.17,24.3,24.17,24.21,131600.0,18.7552,18.8561,18.7552,18.7862,131600.0
2006-09-15 14:40:00,24.22,24.29,24.19,24.26,51100.0,18.794,18.8483,18.7707,18.825,51100.0
2006-09-15 14:50:00,24.25,24.3,24.2,24.3,70400.0,18.8173,18.8561,18.7785,18.8561,70400.0
2006-09-15 15:00:00,24.3,24.37,24.29,24.31,98600.0,18.8561,18.9104,18.8483,18.8638,98600.0
2006-09-15 15:10:00,24.29,24.35,24.29,24.34,58000.0,18.8483,18.8949,18.8483,18.8871,58000.0
2006-09-15 15:20:00,24.33,24.34,24.32,24.34,109100.0,18.8793,18.8871,18.8716,18.8871,109100.0
2006-09-15 15:30:00,24.34,24.37,24.32,24.37,60400.0,18.8871,18.9104,18.8716,18.9104,60400.0
2006-09-15 15:40:00,24.35,24.38,24.33,24.36,109100.0,18.8949,18.9181,18.8793,18.9026,109100.0
2006-09-15 15:50:00,24.34,24.36,24.33,24.33,250000.0,18.8871,18.9026,18.8793,18.8793,250000.0
2006-09-18 09:30:00,24.4,24.59,24.34,24.49,225400.0,18.9336,19.0811,18.8871,19.0035,225400.0
2006-09-18 09:40:00,24.49,24.49,24.22,24.39,136600.0,19.0035,19.0035,18.794,18.9259,136600.0
2006-09-18 09:50:00,24.39,24.74,24.39,24.7,103800.0,18.9259,19.1975,18.9259,19.1664,103800.0
2006-09-18 10:00:00,24.68,24.95,24.57,24.95,108500.0,19.1509,19.3604,19.0656,19.3604,108500.0
2006-09-18 10:10:00,24.93,25.0,24.89,24.94,203400.0,19.3449,19.3992,19.3139,19.3527,203400.0
2006-09-18 10:20:00,24.94,24.99,24.79,24.84,90900.0,19.3527,19.3915,19.2363,19.2751,90900.0
2006-09-18 10:30:00,24.82,24.88,24.73,24.81,68700.0,19.2596,19.3061,19.1897,19.2518,68700.0
2006-09-18 10:40:00,24.81,24.89,24.75,24.75,50900.0,19.2518,19.3139,19.2052,19.2052,50900.0
2006-09-18 10:50:00,24.74,24.75,24.57,24.58,83600.0,19.1975,19.2052,19.0656,19.0733,83600.0
2006-09-18 11:00:00,24.58,24.62,24.48,24.59,51400.0,19.0733,19.1044,18.9957,19.0811,51400.0
2006-09-18 11:10:00,24.59,24.6,24.42,24.46,39300.0,19.0811,19.0888,18.9492,18.9802,39300.0
2006-09-18 11:20:00,24.46,24.46,24.35,24.46,64900.0,18.9802,18.9802,18.8949,18.9802,64900.0
2006-09-18 11:30:00,24.47,24.59,24.41,24.45,45000.0,18.988,19.0811,18.9414,18.9724,45000.0
2006-09-18 11:40:00,24.45,24.47,24.35,24.47,75800.0,18.9724,18.988,18.8949,18.988,75800.0
2006-09-18 11:50:00,24.48,24.51,24.47,24.48,36500.0,18.9957,19.019,18.988,18.9957,36500.0
2006-09-18 12:00:00,24.5,24.54,24.49,24.52,15800.0,19.0112,19.0423,19.0035,19.0268,15800.0
2006-09-18 12:10:00,24.52,24.52,24.38,24.44,48800.0,19.0268,19.0268,18.9181,18.9647,48800.0
2006-09-18 12:20:00,24.45,24.46,24.41,24.41,13400.0,18.9724,18.9802,18.9414,18.9414,13400.0
2006-09-18 12:30:00,24.41,24.42,24.37,24.38,24300.0,18.9414,18.9492,18.9104,18.9181,24300.0
2006-09-18 12:40:00,24.38,24.43,24.38,24.39,66600.0,18.9181,18.9569,18.9181,18.9259,66600.0
2006-09-18 12:50:00,24.39,24.41,24.36,24.41,52200.0,18.9259,18.9414,18.9026,18.9414,52200.0
2006-09-18 13:00:00,24.41,24.41,24.31,24.32,56000.0,18.9414,18.9414,18.8638,18.8716,56000.0
2006-09-18 13:10:00,24.31,24.4,24.3,24.36,64200.0,18.8638,18.9336,18.8561,18.9026,64200.0
2006-09-18 13:20:00,24.37,24.39,24.31,24.32,48900.0,18.9104,18.9259,18.8638,18.8716,48900.0
2006-09-18 13:30:00,24.31,24.32,24.19,24.2,49300.0,18.8638,18.8716,18.7707,18.7785,49300.0
2006-09-18 13:40:00,24.19,24.2,24.09,24.09,46800.0,18.7707,18.7785,18.6931,18.6931,46800.0
2006-09-18 13:50:00,24.09,24.1,23.99,24.01,87700.0,18.6931,18.7009,18.6155,18.631,87700.0
2006-09-18 14:00:00,24.02,24.05,23.95,24.03,60000.0,18.6388,18.6621,18.5845,18.6465,60000.0
2006-09-18 14:10:00,24.04,24.21,24.04,24.18,123400.0,18.6543,18.7862,18.6543,18.7629,123400.0
2006-09-18 14:20:00,24.18,24.21,24.07,24.08,70100.0,18.7629,18.7862,18.6776,18.6853,70100.0
2006-09-18 14:30:00,24.08,24.09,23.99,24.0,47300.0,18.6853,18.6931,18.6155,18.6233,47300.0
2006-09-18 14:40:00,24.0,24.08,23.98,24.08,54400.0,18.6233,18.6853,18.6077,18.6853,54400.0
2006-09-18 14:50:00,24.08,24.2,24.07,24.12,58700.0,18.6853,18.7785,18.6776,18.7164,58700.0
2006-09-18 15:00:00,24.12,24.19,24.1,24.16,42300.0,18.7164,18.7707,18.7009,18.7474,42300.0
2006-09-18 15:10:00,24.16,24.18,24.09,24.09,41400.0,18.7474,18.7629,18.6931,18.6931,41400.0
2006-09-18 15:20:00,24.1,24.26,24.09,24.24,72300.0,18.7009,18.825,18.6931,18.8095,72300.0
2006-09-18 15:30:00,24.24,24.28,24.21,24.21,62500.0,18.8095,18.8405,18.7862,18.7862,62500.0
2006-09-18 15:40:00,24.21,24.24,24.17,24.24,81500.0,18.7862,18.8095,18.7552,18.8095,81500.0
2006-09-18 15:50:00,24.24,24.32,24.22,24.26,167600.0,18.8095,18.8716,18.794,18.825,167600.0
2006-09-19 09:30:00,24.26,24.69,24.15,24.16,132600.0,18.825,19.1587,18.7397,18.7474,132600.0
2006-09-19 09:40:00,24.17,24.36,24.15,24.27,150800.0,18.7552,18.9026,18.7397,18.8328,150800.0
2006-09-19 09:50:00,24.28,24.3,24.15,24.15,233700.0,18.8405,18.8561,18.7397,18.7397,233700.0
2006-09-19 10:00:00,24.15,24.23,24.06,24.08,174900.0,18.7397,18.8017,18.6698,18.6853,174900.0
2006-09-19 10:10:00,24.09,24.16,24.03,24.04,167600.0,18.6931,18.7474,18.6465,18.6543,167600.0
2006-09-19 10:20:00,24.07,24.07,23.79,23.82,293400.0,18.6776,18.6776,18.4603,18.4836,293400.0
2006-09-19 10:30:00,23.83,23.9,23.68,23.82,152000.0,18.4913,18.5457,18.375,18.4836,152000.0
2006-09-19 10:40:00,23.8,23.89,23.76,23.76,143300.0,18.4681,18.5379,18.437,18.437,143300.0
2006-09-19 10:50:00,23.75,23.86,23.71,23.75,100300.0,18.4293,18.5146,18.3982,18.4293,100300.0
2006-09-19 11:00:00,23.72,23.84,23.7,23.8,77100.0,18.406,18.4991,18.3905,18.4681,77100.0
2006-09-19 11:10:00,23.8,23.86,23.65,23.67,105300.0,18.4681,18.5146,18.3517,18.3672,105300.0
2006-09-19 11:20:00,23.69,23.79,23.69,23.72,52500.0,18.3827,18.4603,18.3827,18.406,52500.0
2006-09-19 11:30:00,23.71,23.77,23.68,23.71,67200.0,18.3982,18.4448,18.375,18.3982,67200.0
2006-09-19 11:40:00,23.71,23.77,23.69,23.76,87700.0,18.3982,18.4448,18.3827,18.437,87700.0
2006-09-19 11:50:00,23.75,23.76,23.64,23.7,74700.0,18.4293,18.437,18.3439,18.3905,74700.0
2006-09-19 12:00:00,23.69,23.75,23.66,23.73,68200.0,18.3827,18.4293,18.3594,18.4137,68200.0
2006-09-19 12:10:00,23.73,23.77,23.68,23.75,74300.0,18.4137,18.4448,18.375,18.4293,74300.0
2006-09-19 12:20:00,23.74,23.75,23.66,23.7,38400.0,18.4215,18.4293,18.3594,18.3905,38400.0
2006-09-19 12:30:00,23.69,23.75,23.69,23.73,45700.0,18.3827,18.4293,18.3827,18.4137,45700.0
2006-09-19 12:40:00,23.73,23.85,23.73,23.83,64600.0,18.4137,18.5069,18.4137,18.4913,64600.0
2006-09-19 12:50:00,23.83,23.96,23.78,23.88,73500.0,18.4913,18.5922,18.4525,18.5301,73500.0
2006-09-19 13:00:00,23.88,23.91,23.81,23.88,74100.0,18.5301,18.5534,18.4758,18.5301,74100.0
2006-09-19 13:10:00,23.88,23.93,23.85,23.93,55100.0,18.5301,18.5689,18.5069,18.5689,55100.0
2006-09-19 13:20:00,23.91,24.05,23.91,24.02,38400.0,18.5534,18.6621,18.5534,18.6388,38400.0
2006-09-19 13:30:00,24.02,24.03,23.97,24.02,40600.0,18.6388,18.6465,18.6,18.6388,40600.0
2006-09-19 13:40:00,24.02,24.04,23.93,24.02,52000.0,18.6388,18.6543,18.5689,18.6388,52000.0
2006-09-19 13:50:00,24.01,24.05,23.94,23.98,33700.0,18.631,18.6621,18.5767,18.6077,33700.0
2006-09-19 14:00:00,23.98,24.02,23.86,23.87,56200.0,18.6077,18.6388,18.5146,18.5224,56200.0
2006-09-19 14:10:00,23.87,23.91,23.85,23.89,54800.0,18.5224,18.5534,18.5069,18.5379,54800.0
2006-09-19 14:20:00,23.89,23.93,23.86,23.87,49400.0,18.5379,18.5689,18.5146,18.5224,49400.0
2006-09-19 14:30:00,23.87,23.92,23.81,23.83,43900.0,18.5224,18.5612,18.4758,18.4913,43900.0
2006-09-19 14:40:00,23.83,23.9,23.79,23.9,39800.0,18.4913,18.5457,18.4603,18.5457,39800.0
2006-09-19 14:50:00,23.88,23.94,23.83,23.87,50700.0,18.5301,18.5767,18.4913,18.5224,50700.0
2006-09-19 15:00:00,23.87,23.97,23.85,23.97,55700.0,18.5224,18.6,18.5069,18.6,55700.0
2006-09-19 15:10:00,23.97,23.98,23.95,23.95,74900.0,18.6,18.6077,18.5845,18.5845,74900.0
2006-09-19 15:20:00,23.95,24.03,23.93,24.03,62700.0,18.5845,18.6465,18.5689,18.6465,62700.0
2006-09-19 15:30:00,24.03,24.06,23.97,24.03,73700.0,18.6465,18.6698,18.6,18.6465,73700.0
2006-09-19 15:40:00,24.03,24.09,24.01,24.02,71300.0,18.6465,18.6931,18.631,18.6388,71300.0
2006-09-19 15:50:00,24.01,24.05,24.0,24.02,99500.0,18.631,18.6621,18.6233,18.6388,99500.0
2006-09-20 09:30:00,24.31,24.39,24.17,24.2,134900.0,18.8638,18.9259,18.7552,18.7785,134900.0
2006-09-20 09:40:00,24.16,24.16,23.55,23.69,300100.0,18.7474,18.7474,18.2741,18.3827,300100.0
2006-09-20 09:50:00,23.65,23.83,23.49,23.66,286100.0,18.3517,18.4913,18.2275,18.3594,286100.0
2006-09-20 10:00:00,23.65,23.73,23.62,23.7,92500.0,18.3517,18.4137,18.3284,18.3905,92500.0
2006-09-20 10:10:00,23.71,23.87,23.69,23.81,210900.0,18.3982,18.5224,18.3827,18.4758,210900.0
2006-09-20 10:20:00,23.8,24.02,23.8,23.91,189900.0,18.4681,18.6388,18.4681,18.5534,189900.0
2006-09-20 10:30:00,23.91,23.96,23.83,23.96,58700.0,18.5534,18.5922,18.4913,18.5922,58700.0
2006-09-20 10:40:00,23.96,23.99,23.85,23.91,91500.0,18.5922,18.6155,18.5069,18.5534,91500.0
2006-09-20 10:50:00,23.89,23.95,23.75,23.76,113300.0,18.5379,18.5845,18.4293,18.437,113300.0
2006-09-20 11:00:00,23.75,23.79,23.73,23.77,69300.0,18.4293,18.4603,18.4137,18.4448,69300.0
2006-09-20 11:10:00,23.78,23.82,23.75,23.75,27200.0,18.4525,18.4836,18.4293,18.4293,27200.0
2006-09-20 11:20:00,23.77,23.77,23.66,23.69,103700.0,18.4448,18.4448,18.3594,18.3827,103700.0
2006-09-20 11:30:00,23.68,23.77,23.66,23.75,56800.0,18.375,18.4448,18.3594,18.4293,56800.0
2006-09-20 11:40:00,23.75,23.75,23.7,23.72,35500.0,18.4293,18.4293,18.3905,18.406,35500.0
2006-09-20 11:50:00,23.72,23.73,23.67,23.73,37900.0,18.406,18.4137,18.3672,18.4137,37900.0
2006-09-20 12:00:00,23.74,23.81,23.73,23.78,48800.0,18.4215,18.4758,18.4137,18.4525,48800.0
2006-09-20 12:10:00,23.78,23.79,23.75,23.77,48400.0,18.4525,18.4603,18.4293,18.4448,48400.0
2006-09-20 12:20:00,23.79,23.8,23.78,23.79,14600.0,18.4603,18.4681,18.4525,18.4603,14600.0
2006-09-20 12:30:00,23.79,23.79,23.76,23.78,10700.0,18.4603,18.4603,18.437,18.4525,10700.0
2006-09-20 12:40:00,23.78,23.78,23.73,23.74,29900.0,18.4525,18.4525,18.4137,18.4215,29900.0
2006-09-20 12:50:00,23.73,23.76,23.73,23.74,64700.0,18.4137,18.437,18.4137,18.4215,64700.0
2006-09-20 13:00:00,23.73,23.76,23.73,23.76,48200.0,18.4137,18.437,18.4137,18.437,48200.0
2006-09-20 13:10:00,23.77,23.8,23.74,23.75,87600.0,18.4448,18.4681,18.4215,18.4293,87600.0
2006-09-20 13:20:00,23.74,23.75,23.69,23.69,22000.0,18.4215,18.4293,18.3827,18.3827,22000.0
2006-09-20 13:30:00,23.71,23.75,23.69,23.73,19000.0,18.3982,18.4293,18.3827,18.4137,19000.0
2006-09-20 13:40:00,23.73,23.75,23.71,23.75,13900.0,18.4137,18.4293,18.3982,18.4293,13900.0
2006-09-20 13:50:00,23.75,23.81,23.74,23.79,50300.0,18.4293,18.4758,18.4215,18.4603,50300.0
2006-09-20 14:00:00,23.8,23.8,23.73,23.8,50500.0,18.4681,18.4681,18.4137,18.4681,50500.0
2006-09-20 14:10:00,23.78,23.86,23.62,23.63,120600.0,18.4525,18.5146,18.3284,18.3362,120600.0
2006-09-20 14:20:00,23.62,23.79,23.62,23.7,110600.0,18.3284,18.4603,18.3284,18.3905,110600.0
2006-09-20 14:30:00,23.67,23.75,23.54,23.61,167000.0,18.3672,18.4293,18.2663,18.3206,167000.0
2006-09-20 14:40:00,23.62,23.64,23.53,23.57,70800.0,18.3284,18.3439,18.2586,18.2896,70800.0
2006-09-20 14:50:00,23.58,23.68,23.55,23.58,71600.0,18.2974,18.375,18.2741,18.2974,71600.0
2006-09-20 15:00:00,23.59,23.69,23.56,23.57,61400.0,18.3051,18.3827,18.2818,18.2896,61400.0
2006-09-20 15:10:00,23.57,23.61,23.56,23.57,34800.0,18.2896,18.3206,18.2818,18.2896,34800.0
2006-09-20 15:20:00,23.56,23.58,23.5,23.56,58700.0,18.2818,18.2974,18.2353,18.2818,58700.0
2006-09-20 15:30:00,23.58,23.61,23.54,23.56,43600.0,18.2974,18.3206,18.2663,18.2818,43600.0
2006-09-20 15:40:00,23.56,23.6,23.44,23.46,130700.0,18.2818,18.3129,18.1887,18.2042,130700.0
2006-09-20 15:50:00,23.45,23.56,23.45,23.55,176400.0,18.1965,18.2818,18.1965,18.2741,176400.0
2006-09-21 09:30:00,23.6,23.66,23.25,23.33,155400.0,18.3129,18.3594,18.0413,18.1034,155400.0
2006-09-21 09:40:00,23.42,23.59,23.33,23.45,211700.0,18.1732,18.3051,18.1034,18.1965,211700.0
2006-09-21 09:50:00,23.45,23.57,23.41,23.45,169400.0,18.1965,18.2896,18.1654,18.1965,169400.0
2006-09-21 10:00:00,23.45,23.46,23.24,23.3,272300.0,18.1965,18.2042,18.0335,18.0801,272300.0
2006-09-21 10:10:00,23.31,23.47,23.3,23.39,178900.0,18.0878,18.212,18.0801,18.1499,178900.0
2006-09-21 10:20:00,23.4,23.5,23.39,23.48,146100.0,18.1577,18.2353,18.1499,18.2198,146100.0
2006-09-21 10:30:00,23.49,23.58,23.46,23.47,126500.0,18.2275,18.2974,18.2042,18.212,126500.0
2006-09-21 10:40:00,23.48,23.53,23.46,23.49,156300.0,18.2198,18.2586,18.2042,18.2275,156300.0
2006-09-21 10:50:00,23.52,23.6,23.5,23.59,202400.0,18.2508,18.3129,18.2353,18.3051,202400.0
2006-09-21 11:00:00,23.59,23.91,23.56,23.79,274700.0,18.3051,18.5534,18.2818,18.4603,274700.0
2006-09-21 11:10:00,23.79,23.79,23.71,23.74,138800.0,18.4603,18.4603,18.3982,18.4215,138800.0
2006-09-21 11:20:00,23.74,23.74,23.65,23.67,93300.0,18.4215,18.4215,18.3517,18.3672,93300.0
2006-09-21 11:30:00,23.69,23.72,23.66,23.66,73000.0,18.3827,18.406,18.3594,18.3594,73000.0
2006-09-21 11:40:00,23.66,23.71,23.62,23.7,127200.0,18.3594,18.3982,18.3284,18.3905,127200.0
2006-09-21 11:50:00,23.7,23.77,23.67,23.67,66600.0,18.3905,18.4448,18.3672,18.3672,66600.0
2006-09-21 12:00:00,23.67,23.7,23.55,23.7,189600.0,18.3672,18.3905,18.2741,18.3905,189600.0
2006-09-21 12:10:00,23.7,23.7,23.51,23.52,54600.0,18.3905,18.3905,18.243,18.2508,54600.0
2006-09-21 12:20:00,23.52,23.52,23.35,23.39,45200.0,18.2508,18.2508,18.1189,18.1499,45200.0
2006-09-21 12:30:00,23.39,23.52,23.38,23.47,59800.0,18.1499,18.2508,18.1422,18.212,59800.0
2006-09-21 12:40:00,23.47,23.47,23.36,23.39,54900.0,18.212,18.212,18.1266,18.1499,54900.0
2006-09-21 12:50:00,23.4,23.4,23.34,23.36,46800.0,18.1577,18.1577,18.1111,18.1266,46800.0
2006-09-21 13:00:00,23.36,23.36,23.22,23.24,56600.0,18.1266,18.1266,18.018,18.0335,56600.0
2006-09-21 13:10:00,23.24,23.29,23.21,23.29,49700.0,18.0335,18.0723,18.0102,18.0723,49700.0
2006-09-21 13:20:00,23.29,23.31,23.18,23.18,47400.0,18.0723,18.0878,17.987,17.987,47400.0
2006-09-21 13:30:00,23.18,23.23,23.14,23.21,50000.0,17.987,18.0258,17.9559,18.0102,50000.0
2006-09-21 13:40:00,23.23,23.32,23.2,23.31,32200.0,18.0258,18.0956,18.0025,18.0878,32200.0
2006-09-21 13:50:00,23.29,23.32,23.25,23.32,32100.0,18.0723,18.0956,18.0413,18.0956,32100.0
2006-09-21 14:00:00,23.33,23.47,23.33,23.36,35600.0,18.1034,18.212,18.1034,18.1266,35600.0
2006-09-21 14:10:00,23.36,23.43,23.32,23.32,53700.0,18.1266,18.181,18.0956,18.0956,53700.0
2006-09-21 14:20:00,23.31,23.32,23.27,23.28,35600.0,18.0878,18.0956,18.0568,18.0646,35600.0
2006-09-21 14:30:00,23.28,23.35,23.24,23.24,55600.0,18.0646,18.1189,18.0335,18.0335,55600.0
2006-09-21 14:40:00,23.26,23.26,23.17,23.24,46000.0,18.049,18.049,17.9792,18.0335,46000.0
2006-09-21 14:50:00,23.24,23.25,23.16,23.17,50700.0,18.0335,18.0413,17.9714,17.9792,50700.0
2006-09-21 15:00:00,23.17,23.21,23.09,23.15,82300.0,17.9792,18.0102,17.9171,17.9637,82300.0
2006-09-21 15:10:00,23.14,23.15,23.03,23.04,92300.0,17.9559,17.9637,17.8706,17.8783,92300.0
2006-09-21 15:20:00,23.04,23.06,22.92,22.95,112000.0,17.8783,17.8939,17.7852,17.8085,112000.0
2006-09-21 15:30:00,22.95,23.03,22.94,23.03,95000.0,17.8085,17.8706,17.8007,17.8706,95000.0
2006-09-21 15:40:00,23.03,23.06,22.97,23.04,94400.0,17.8706,17.8939,17.824,17.8783,94400.0
2006-09-21 15:50:00,23.05,23.07,23.0,23.07,171000.0,17.8861,17.9016,17.8473,17.9016,171000.0
2006-09-22 09:30:00,23.07,23.07,22.79,22.88,152500.0,17.9016,17.9016,17.6843,17.7542,152500.0
2006-09-22 09:40:00,22.88,23.01,22.86,22.95,111800.0,17.7542,17.8551,17.7387,17.8085,111800.0
2006-09-22 09:50:00,22.95,22.96,22.76,22.91,155500.0,17.8085,17.8163,17.6611,17.7775,155500.0
2006-09-22 10:00:00,22.92,22.96,22.83,22.87,92200.0,17.7852,17.8163,17.7154,17.7464,92200.0
2006-09-22 10:10:00,22.88,23.16,22.87,23.15,110200.0,17.7542,17.9714,17.7464,17.9637,110200.0
2006-09-22 10:20:00,23.15,23.3,23.13,23.22,210800.0,17.9637,18.0801,17.9482,18.018,210800.0
2006-09-22 10:30:00,23.24,23.26,23.14,23.16,86300.0,18.0335,18.049,17.9559,17.9714,86300.0
2006-09-22 10:40:00,23.17,23.21,23.14,23.19,71200.0,17.9792,18.0102,17.9559,17.9947,71200.0
2006-09-22 10:50:00,23.19,23.23,23.05,23.05,35300.0,17.9947,18.0258,17.8861,17.8861,35300.0
2006-09-22 11:00:00,23.06,23.19,23.02,23.18,51400.0,17.8939,17.9947,17.8628,17.987,51400.0
2006-09-22 11:10:00,23.16,23.22,23.14,23.19,48300.0,17.9714,18.018,17.9559,17.9947,48300.0
2006-09-22 11:20:00,23.19,23.34,23.17,23.34,81600.0,17.9947,18.1111,17.9792,18.1111,81600.0
2006-09-22 11:30:00,23.32,23.57,23.32,23.55,132900.0,18.0956,18.2896,18.0956,18.2741,132900.0
2006-09-22 11:40:00,23.55,23.72,23.51,23.72,140500.0,18.2741,18.406,18.243,18.406,140500.0
2006-09-22 11:50:00,23.71,23.77,23.6,23.65,183100.0,18.3982,18.4448,18.3129,18.3517,183100.0
2006-09-22 12:00:00,23.65,23.7,23.57,23.6,95300.0,18.3517,18.3905,18.2896,18.3129,95300.0
2006-09-22 12:10:00,23.61,23.65,23.58,23.63,55700.0,18.3206,18.3517,18.2974,18.3362,55700.0
2006-09-22 12:20:00,23.62,23.66,23.61,23.65,41400.0,18.3284,18.3594,18.3206,18.3517,41400.0
2006-09-22 12:30:00,23.65,23.66,23.59,23.61,76800.0,18.3517,18.3594,18.3051,18.3206,76800.0
2006-09-22 12:40:00,23.6,23.61,23.58,23.61,36200.0,18.3129,18.3206,18.2974,18.3206,36200.0
2006-09-22 12:50:00,23.61,23.61,23.54,23.58,18700.0,18.3206,18.3206,18.2663,18.2974,18700.0
2006-09-22 13:00:00,23.58,23.67,23.56,23.65,55800.0,18.2974,18.3672,18.2818,18.3517,55800.0
2006-09-22 13:10:00,23.64,23.65,23.57,23.64,29200.0,18.3439,18.3517,18.2896,18.3439,29200.0
2006-09-22 13:20:00,23.64,23.69,23.62,23.68,39300.0,18.3439,18.3827,18.3284,18.375,39300.0
2006-09-22 13:30:00,23.68,23.69,23.64,23.64,35500.0,18.375,18.3827,18.3439,18.3439,35500.0
2006-09-22 13:40:00,23.64,23.65,23.62,23.62,49500.0,18.3439,18.3517,18.3284,18.3284,49500.0
2006-09-22 13:50:00,23.62,23.64,23.56,23.6,37800.0,18.3284,18.3439,18.2818,18.3129,37800.0
2006-09-22 14:00:00,23.6,23.6,23.51,23.51,40700.0,18.3129,18.3129,18.243,18.243,40700.0
2006-09-22 14:10:00,23.51,23.51,23.45,23.5,92000.0,18.243,18.243,18.1965,18.2353,92000.0
2006-09-22 14:20:00,23.5,23.63,23.5,23.57,87000.0,18.2353,18.3362,18.2353,18.2896,87000.0
2006-09-22 14:30:00,23.57,23.59,23.5,23.51,29800.0,18.2896,18.3051,18.2353,18.243,29800.0
2006-09-22 14:40:00,23.49,23.52,23.47,23.51,34200.0,18.2275,18.2508,18.212,18.243,34200.0
2006-09-22 14:50:00,23.5,23.55,23.46,23.51,55100.0,18.2353,18.2741,18.2042,18.243,55100.0
2006-09-22 15:00:00,23.51,23.6,23.5,23.58,64700.0,18.243,18.3129,18.2353,18.2974,64700.0
2006-09-22 15:10:00,23.58,23.6,23.51,23.55,80800.0,18.2974,18.3129,18.243,18.2741,80800.0
2006-09-22 15:20:00,23.55,23.58,23.5,23.52,49000.0,18.2741,18.2974,18.2353,18.2508,49000.0
2006-09-22 15:30:00,23.51,23.53,23.43,23.48,65900.0,18.243,18.2586,18.181,18.2198,65900.0
2006-09-22 15:40:00,23.47,23.5,23.41,23.41,79600.0,18.212,18.2353,18.1654,18.1654,79600.0
2006-09-22 15:50:00,23.41,23.53,23.41,23.51,191500.0,18.1654,18.2586,18.1654,18.243,191500.0
2006-09-25 09:30:00,23.78,23.84,23.53,23.54,130100.0,18.4525,18.4991,18.2586,18.2663,130100.0
2006-09-25 09:40:00,23.52,23.9,23.46,23.88,170700.0,18.2508,18.5457,18.2042,18.5301,170700.0
2006-09-25 09:50:00,23.88,23.89,23.64,23.64,117300.0,18.5301,18.5379,18.3439,18.3439,117300.0
2006-09-25 10:00:00,23.67,24.24,23.66,23.97,299100.0,18.3672,18.8095,18.3594,18.6,299100.0
2006-09-25 10:10:00,24.0,24.1,23.75,23.85,136800.0,18.6233,18.7009,18.4293,18.5069,136800.0
2006-09-25 10:20:00,23.85,23.99,23.72,23.72,71100.0,18.5069,18.6155,18.406,18.406,71100.0
2006-09-25 10:30:00,23.7,23.78,23.38,23.39,157000.0,18.3905,18.4525,18.1422,18.1499,157000.0
2006-09-25 10:40:00,23.39,23.52,23.3,23.51,132400.0,18.1499,18.2508,18.0801,18.243,132400.0
2006-09-25 10:50:00,23.51,23.61,23.44,23.6,57800.0,18.243,18.3206,18.1887,18.3129,57800.0
2006-09-25 11:00:00,23.6,23.71,23.56,23.71,71000.0,18.3129,18.3982,18.2818,18.3982,71000.0
2006-09-25 11:10:00,23.71,23.78,23.67,23.67,52000.0,18.3982,18.4525,18.3672,18.3672,52000.0
2006-09-25 11:20:00,23.67,23.83,23.62,23.83,65100.0,18.3672,18.4913,18.3284,18.4913,65100.0
2006-09-25 11:30:00,23.83,23.87,23.66,23.7,115700.0,18.4913,18.5224,18.3594,18.3905,115700.0
2006-09-25 11:40:00,23.68,23.71,23.61,23.62,42800.0,18.375,18.3982,18.3206,18.3284,42800.0
2006-09-25 11:50:00,23.63,23.76,23.61,23.69,43700.0,18.3362,18.437,18.3206,18.3827,43700.0
2006-09-25 12:00:00,23.67,23.74,23.62,23.74,41500.0,18.3672,18.4215,18.3284,18.4215,41500.0
2006-09-25 12:10:00,23.76,23.79,23.65,23.69,34000.0,18.437,18.4603,18.3517,18.3827,34000.0
2006-09-25 12:20:00,23.69,23.86,23.69,23.85,45400.0,18.3827,18.5146,18.3827,18.5069,45400.0
2006-09-25 12:30:00,23.85,24.03,23.85,23.95,74200.0,18.5069,18.6465,18.5069,18.5845,74200.0
2006-09-25 12:40:00,23.95,24.02,23.94,23.97,34900.0,18.5845,18.6388,18.5767,18.6,34900.0
2006-09-25 12:50:00,23.97,24.08,23.96,24.04,66500.0,18.6,18.6853,18.5922,18.6543,66500.0
2006-09-25 13:00:00,24.05,24.11,23.98,24.02,39000.0,18.6621,18.7086,18.6077,18.6388,39000.0
2006-09-25 13:10:00,24.02,24.1,23.97,23.97,40500.0,18.6388,18.7009,18.6,18.6,40500.0
2006-09-25 13:20:00,24.01,24.02,23.93,23.97,36200.0,18.631,18.6388,18.5689,18.6,36200.0
2006-09-25 13:30:00,23.98,24.03,23.95,23.95,28600.0,18.6077,18.6465,18.5845,18.5845,28600.0
2006-09-25 13:40:00,23.95,24.01,23.93,23.95,37600.0,18.5845,18.631,18.5689,18.5845,37600.0
2006-09-25 13:50:00,23.96,24.08,23.96,24.01,34700.0,18.5922,18.6853,18.5922,18.631,34700.0
2006-09-25 14:00:00,24.03,24.12,24.03,24.08,46000.0,18.6465,18.7164,18.6465,18.6853,46000.0
2006-09-25 14:10:00,24.09,24.13,24.06,24.12,80300.0,18.6931,18.7241,18.6698,18.7164,80300.0
2006-09-25 14:20:00,24.11,24.17,24.09,24.15,46300.0,18.7086,18.7552,18.6931,18.7397,46300.0
2006-09-25 14:30:00,24.15,24.24,24.1,24.23,85300.0,18.7397,18.8095,18.7009,18.8017,85300.0
2006-09-25 14:40:00,24.24,24.31,24.2,24.29,71900.0,18.8095,18.8638,18.7785,18.8483,71900.0
2006-09-25 14:50:00,24.28,24.38,24.25,24.34,121600.0,18.8405,18.9181,18.8173,18.8871,121600.0
2006-09-25 15:00:00,24.35,24.45,24.32,24.43,121500.0,18.8949,18.9724,18.8716,18.9569,121500.0
2006-09-25 15:10:00,24.43,24.5,24.38,24.45,91300.0,18.9569,19.0112,18.9181,18.9724,91300.0
2006-09-25 15:20:00,24.46,24.49,24.4,24.42,61200.0,18.9802,19.0035,18.9336,18.9492,61200.0
2006-09-25 15:30:00,24.42,24.45,24.41,24.43,81200.0,18.9492,18.9724,18.9414,18.9569,81200.0
2006-09-25 15:40:00,24.43,24.43,24.35,24.38,119100.0,18.9569,18.9569,18.8949,18.9181,119100.0
2006-09-25 15:50:00,24.38,24.44,24.35,24.44,214400.0,18.9181,18.9647,18.8949,18.9647,214400.0
2006-09-26 09:30:00,24.15,24.4,24.01,24.4,130700.0,18.7397,18.9336,18.631,18.9336,130700.0
2006-09-26 09:40:00,24.4,24.64,24.4,24.6,328200.0,18.9336,19.1199,18.9336,19.0888,328200.0
2006-09-26 09:50:00,24.58,24.68,24.41,24.68,185500.0,19.0733,19.1509,18.9414,19.1509,185500.0
2006-09-26 10:00:00,24.68,25.01,24.67,25.01,266500.0,19.1509,19.407,19.1432,19.407,266500.0
2006-09-26 10:10:00,24.99,25.08,24.91,25.06,250800.0,19.3915,19.4613,19.3294,19.4458,250800.0
2006-09-26 10:20:00,25.06,25.06,24.94,25.05,182900.0,19.4458,19.4458,19.3527,19.438,182900.0
2006-09-26 10:30:00,25.05,25.1,24.98,25.08,129900.0,19.438,19.4768,19.3837,19.4613,129900.0
2006-09-26 10:40:00,25.07,25.1,24.99,24.99,112300.0,19.4535,19.4768,19.3915,19.3915,112300.0
2006-09-26 10:50:00,24.99,24.99,24.8,24.82,153000.0,19.3915,19.3915,19.244,19.2596,153000.0
2006-09-26 11:00:00,24.84,24.87,24.8,24.8,129600.0,19.2751,19.2984,19.244,19.244,129600.0
2006-09-26 11:10:00,24.8,24.82,24.62,24.63,125200.0,19.244,19.2596,19.1044,19.1121,125200.0
2006-09-26 11:20:00,24.62,24.67,24.59,24.62,117700.0,19.1044,19.1432,19.0811,19.1044,117700.0
2006-09-26 11:30:00,24.61,24.68,24.6,24.65,114500.0,19.0966,19.1509,19.0888,19.1276,114500.0
2006-09-26 11:40:00,24.65,24.66,24.52,24.53,104000.0,19.1276,19.1354,19.0268,19.0345,104000.0
2006-09-26 11:50:00,24.53,24.57,24.45,24.47,85900.0,19.0345,19.0656,18.9724,18.988,85900.0
2006-09-26 12:00:00,24.48,24.51,24.45,24.49,156900.0,18.9957,19.019,18.9724,19.0035,156900.0
2006-09-26 12:10:00,24.49,24.51,24.46,24.47,76200.0,19.0035,19.019,18.9802,18.988,76200.0
2006-09-26 12:20:00,24.47,24.62,24.47,24.59,64000.0,18.988,19.1044,18.988,19.0811,64000.0
2006-09-26 12:30:00,24.59,24.62,24.55,24.58,59600.0,19.0811,19.1044,19.05,19.0733,59600.0
2006-09-26 12:40:00,24.58,24.62,24.51,24.56,56000.0,19.0733,19.1044,19.019,19.0578,56000.0
2006-09-26 12:50:00,24.55,24.61,24.52,24.6,28900.0,19.05,19.0966,19.0268,19.0888,28900.0
2006-09-26 13:00:00,24.6,24.63,24.52,24.62,53500.0,19.0888,19.1121,19.0268,19.1044,53500.0
2006-09-26 13:10:00,24.61,24.68,24.58,24.68,59500.0,19.0966,19.1509,19.0733,19.1509,59500.0
2006-09-26 13:20:00,24.69,24.82,24.66,24.76,63500.0,19.1587,19.2596,19.1354,19.213,63500.0
2006-09-26 13:30:00,24.75,24.85,24.75,24.79,99000.0,19.2052,19.2828,19.2052,19.2363,99000.0
2006-09-26 13:40:00,24.79,24.96,24.79,24.87,115300.0,19.2363,19.3682,19.2363,19.2984,115300.0
2006-09-26 13:50:00,24.88,24.98,24.88,24.98,98100.0,19.3061,19.3837,19.3061,19.3837,98100.0
2006-09-26 14:00:00,24.98,25.04,24.95,24.96,90500.0,19.3837,19.4303,19.3604,19.3682,90500.0
2006-09-26 14:10:00,24.96,24.99,24.85,24.88,94900.0,19.3682,19.3915,19.2828,19.3061,94900.0
2006-09-26 14:20:00,24.89,24.98,24.89,24.91,86100.0,19.3139,19.3837,19.3139,19.3294,86100.0
2006-09-26 14:30:00,24.92,24.96,24.89,24.91,129000.0,19.3372,19.3682,19.3139,19.3294,129000.0
2006-09-26 14:40:00,24.92,24.98,24.9,24.93,77900.0,19.3372,19.3837,19.3216,19.3449,77900.0
2006-09-26 14:50:00,24.93,24.98,24.91,24.94,88700.0,19.3449,19.3837,19.3294,19.3527,88700.0
2006-09-26 15:00:00,24.93,24.99,24.92,24.97,107900.0,19.3449,19.3915,19.3372,19.376,107900.0
2006-09-26 15:10:00,24.97,25.05,24.96,25.01,95600.0,19.376,19.438,19.3682,19.407,95600.0
2006-09-26 15:20:00,25.01,25.01,24.93,24.96,77500.0,19.407,19.407,19.3449,19.3682,77500.0
2006-09-26 15:30:00,24.96,25.01,24.95,24.97,64700.0,19.3682,19.407,19.3604,19.376,64700.0
2006-09-26 15:40:00,24.97,24.97,24.88,24.89,136800.0,19.376,19.376,19.3061,19.3139,136800.0
2006-09-26 15:50:00,24.88,24.89,24.83,24.89,132400.0,19.3061,19.3139,19.2673,19.3139,132400.0
2006-09-27 09:30:00,25.0,25.0,24.68,24.73,182100.0,19.3992,19.3992,19.1509,19.1897,182100.0
2006-09-27 09:40:00,24.74,24.93,24.72,24.81,126800.0,19.1975,19.3449,19.182,19.2518,126800.0
2006-09-27 09:50:00,24.81,24.83,24.67,24.75,143500.0,19.2518,19.2673,19.1432,19.2052,143500.0
2006-09-27 10:00:00,24.74,25.43,24.74,25.27,418000.0,19.1975,19.7329,19.1975,19.6087,418000.0
2006-09-27 10:10:00,25.25,25.32,24.98,24.99,212400.0,19.5932,19.6475,19.3837,19.3915,212400.0
2006-09-27 10:20:00,24.99,25.02,24.88,24.97,151100.0,19.3915,19.4148,19.3061,19.376,151100.0
2006-09-27 10:30:00,24.99,25.18,24.94,25.04,138800.0,19.3915,19.5389,19.3527,19.4303,138800.0
2006-09-27 10:40:00,25.04,25.05,24.88,24.98,80400.0,19.4303,19.438,19.3061,19.3837,80400.0
2006-09-27 10:50:00,24.97,25.04,24.96,24.99,81300.0,19.376,19.4303,19.3682,19.3915,81300.0
2006-09-27 11:00:00,24.99,25.02,24.9,24.99,107500.0,19.3915,19.4148,19.3216,19.3915,107500.0
2006-09-27 11:10:00,24.98,25.02,24.93,25.02,94100.0,19.3837,19.4148,19.3449,19.4148,94100.0
2006-09-27 11:20:00,25.02,25.06,25.0,25.02,93900.0,19.4148,19.4458,19.3992,19.4148,93900.0
2006-09-27 11:30:00,25.02,25.14,25.02,25.1,87900.0,19.4148,19.5079,19.4148,19.4768,87900.0
2006-09-27 11:40:00,25.09,25.11,24.94,24.95,81500.0,19.4691,19.4846,19.3527,19.3604,81500.0
2006-09-27 11:50:00,24.95,24.98,24.85,24.88,84900.0,19.3604,19.3837,19.2828,19.3061,84900.0
2006-09-27 12:00:00,24.85,24.87,24.72,24.72,49800.0,19.2828,19.2984,19.182,19.182,49800.0
2006-09-27 12:10:00,24.72,24.72,24.58,24.68,152200.0,19.182,19.182,19.0733,19.1509,152200.0
2006-09-27 12:20:00,24.67,24.7,24.61,24.68,125700.0,19.1432,19.1664,19.0966,19.1509,125700.0
2006-09-27 12:30:00,24.68,24.68,24.46,24.56,129800.0,19.1509,19.1509,18.9802,19.0578,129800.0
2006-09-27 12:40:00,24.56,24.61,24.55,24.61,55500.0,19.0578,19.0966,19.05,19.0966,55500.0
2006-09-27 12:50:00,24.62,24.67,24.56,24.57,54100.0,19.1044,19.1432,19.0578,19.0656,54100.0
2006-09-27 13:00:00,24.54,24.6,24.5,24.5,164200.0,19.0423,19.0888,19.0112,19.0112,164200.0
2006-09-27 13:10:00,24.51,24.52,24.42,24.51,63100.0,19.019,19.0268,18.9492,19.019,63100.0
2006-09-27 13:20:00,24.5,24.51,24.44,24.46,37800.0,19.0112,19.019,18.9647,18.9802,37800.0
2006-09-27 13:30:00,24.43,24.43,24.34,24.38,92400.0,18.9569,18.9569,18.8871,18.9181,92400.0
2006-09-27 13:40:00,24.39,24.51,24.39,24.48,49600.0,18.9259,19.019,18.9259,18.9957,49600.0
2006-09-27 13:50:00,24.49,24.49,24.39,24.42,44700.0,19.0035,19.0035,18.9259,18.9492,44700.0
2006-09-27 14:00:00,24.42,24.45,24.34,24.37,75100.0,18.9492,18.9724,18.8871,18.9104,75100.0
2006-09-27 14:10:00,24.38,24.4,24.26,24.27,100300.0,18.9181,18.9336,18.825,18.8328,100300.0
2006-09-27 14:20:00,24.26,24.33,24.25,24.3,65800.0,18.825,18.8793,18.8173,18.8561,65800.0
2006-09-27 14:30:00,24.3,24.43,24.28,24.43,55200.0,18.8561,18.9569,18.8405,18.9569,55200.0
2006-09-27 14:40:00,24.43,24.54,24.4,24.53,91900.0,18.9569,19.0423,18.9336,19.0345,91900.0
2006-09-27 14:50:00,24.54,24.54,24.49,24.49,45200.0,19.0423,19.0423,19.0035,19.0035,45200.0
2006-09-27 15:00:00,24.48,24.51,24.42,24.43,51600.0,18.9957,19.019,18.9492,18.9569,51600.0
2006-09-27 15:10:00,24.42,24.46,24.36,24.42,84800.0,18.9492,18.9802,18.9026,18.9492,84800.0
2006-09-27 15:20:00,24.42,24.45,24.39,24.43,80800.0,18.9492,18.9724,18.9259,18.9569,80800.0
2006-09-27 15:30:00,24.44,24.57,24.43,24.56,107200.0,18.9647,19.0656,18.9569,19.0578,107200.0
2006-09-27 15:40:00,24.57,24.61,24.57,24.61,97600.0,19.0656,19.0966,19.0656,19.0966,97600.0
2006-09-27 15:50:00,24.61,24.7,24.6,24.61,129800.0,19.0966,19.1664,19.0888,19.0966,129800.0
2006-09-28 09:30:00,24.41,24.74,24.25,24.7,155800.0,18.9414,19.1975,18.8173,19.1664,155800.0
2006-09-28 09:40:00,24.65,24.67,24.38,24.62,155500.0,19.1276,19.1432,18.9181,19.1044,155500.0
2006-09-28 09:50:00,24.6,24.61,24.3,24.34,96800.0,19.0888,19.0966,18.8561,18.8871,96800.0
2006-09-28 10:00:00,24.35,24.55,24.35,24.5,69700.0,18.8949,19.05,18.8949,19.0112,69700.0
2006-09-28 10:10:00,24.48,24.59,24.37,24.43,62900.0,18.9957,19.0811,18.9104,18.9569,62900.0
2006-09-28 10:20:00,24.44,24.53,24.39,24.47,39200.0,18.9647,19.0345,18.9259,18.988,39200.0
2006-09-28 10:30:00,24.46,24.48,24.35,24.35,47300.0,18.9802,18.9957,18.8949,18.8949,47300.0
2006-09-28 10:40:00,24.34,24.34,24.24,24.26,25700.0,18.8871,18.8871,18.8095,18.825,25700.0
2006-09-28 10:50:00,24.26,24.29,24.2,24.24,61000.0,18.825,18.8483,18.7785,18.8095,61000.0
2006-09-28 11:00:00,24.24,24.28,24.21,24.28,59900.0,18.8095,18.8405,18.7862,18.8405,59900.0
2006-09-28 11:10:00,24.28,24.29,24.24,24.25,78200.0,18.8405,18.8483,18.8095,18.8173,78200.0
2006-09-28 11:20:00,24.26,24.27,24.2,24.2,55600.0,18.825,18.8328,18.7785,18.7785,55600.0
2006-09-28 11:30:00,24.2,24.27,24.2,24.24,55800.0,18.7785,18.8328,18.7785,18.8095,55800.0
2006-09-28 11:40:00,24.24,24.24,24.19,24.2,19700.0,18.8095,18.8095,18.7707,18.7785,19700.0
2006-09-28 11:50:00,24.2,24.25,24.16,24.19,58600.0,18.7785,18.8173,18.7474,18.7707,58600.0
2006-09-28 12:00:00,24.17,24.19,24.15,24.16,50200.0,18.7552,18.7707,18.7397,18.7474,50200.0
2006-09-28 12:10:00,24.15,24.19,24.13,24.13,23300.0,18.7397,18.7707,18.7241,18.7241,23300.0
2006-09-28 12:20:00,24.14,24.16,24.07,24.07,39100.0,18.7319,18.7474,18.6776,18.6776,39100.0
2006-09-28 12:30:00,24.06,24.08,24.06,24.08,31700.0,18.6698,18.6853,18.6698,18.6853,31700.0
2006-09-28 12:40:00,24.07,24.07,24.04,24.05,38500.0,18.6776,18.6776,18.6543,18.6621,38500.0
2006-09-28 12:50:00,24.04,24.15,24.02,24.15,70500.0,18.6543,18.7397,18.6388,18.7397,70500.0
2006-09-28 13:00:00,24.15,24.15,24.1,24.13,48000.0,18.7397,18.7397,18.7009,18.7241,48000.0
2006-09-28 13:10:00,24.13,24.18,24.13,24.17,47200.0,18.7241,18.7629,18.7241,18.7552,47200.0
2006-09-28 13:20:00,24.18,24.31,24.17,24.28,95600.0,18.7629,18.8638,18.7552,18.8405,95600.0
2006-09-28 13:30:00,24.28,24.41,24.28,24.38,45400.0,18.8405,18.9414,18.8405,18.9181,45400.0
2006-09-28 13:40:00,24.4,24.46,24.4,24.46,66700.0,18.9336,18.9802,18.9336,18.9802,66700.0
2006-09-28 13:50:00,24.46,24.53,24.42,24.53,107400.0,18.9802,19.0345,18.9492,19.0345,107400.0
2006-09-28 14:00:00,24.53,24.58,24.51,24.53,48100.0,19.0345,19.0733,19.019,19.0345,48100.0
2006-09-28 14:10:00,24.53,24.57,24.44,24.49,138900.0,19.0345,19.0656,18.9647,19.0035,138900.0
2006-09-28 14:20:00,24.49,24.55,24.45,24.52,72200.0,19.0035,19.05,18.9724,19.0268,72200.0
2006-09-28 14:30:00,24.51,24.58,24.48,24.55,55000.0,19.019,19.0733,18.9957,19.05,55000.0
2006-09-28 14:40:00,24.57,24.63,24.55,24.57,24000.0,19.0656,19.1121,19.05,19.0656,24000.0
2006-09-28 14:50:00,24.55,24.58,24.54,24.57,35600.0,19.05,19.0733,19.0423,19.0656,35600.0
2006-09-28 15:00:00,24.54,24.55,24.47,24.5,91800.0,19.0423,19.05,18.988,19.0112,91800.0
2006-09-28 15:10:00,24.5,24.55,24.49,24.55,51800.0,19.0112,19.05,19.0035,19.05,51800.0
2006-09-28 15:20:00,24.55,24.6,24.52,24.53,43100.0,19.05,19.0888,19.0268,19.0345,43100.0
2006-09-28 15:30:00,24.53,24.53,24.47,24.49,41200.0,19.0345,19.0345,18.988,19.0035,41200.0
2006-09-28 15:40:00,24.49,24.58,24.48,24.57,83600.0,19.0035,19.0733,18.9957,19.0656,83600.0
2006-09-28 15:50:00,24.57,24.6,24.52,24.6,201800.0,19.0656,19.0888,19.0268,19.0888,201800.0
2006-09-29 09:30:00,24.7,24.97,24.7,24.97,200400.0,19.1664,19.376,19.1664,19.376,200400.0
2006-09-29 09:40:00,24.97,24.99,24.8,24.86,173800.0,19.376,19.3915,19.244,19.2906,173800.0
2006-09-29 09:50:00,24.86,24.98,24.83,24.86,217500.0,19.2906,19.3837,19.2673,19.2906,217500.0
2006-09-29 10:00:00,24.85,25.06,24.78,24.83,229000.0,19.2828,19.4458,19.2285,19.2673,229000.0
2006-09-29 10:10:00,24.82,24.83,24.64,24.73,198200.0,19.2596,19.2673,19.1199,19.1897,198200.0
2006-09-29 10:20:00,24.73,24.74,24.61,24.68,183100.0,19.1897,19.1975,19.0966,19.1509,183100.0
2006-09-29 10:30:00,24.67,24.74,24.65,24.72,104000.0,19.1432,19.1975,19.1276,19.182,104000.0
2006-09-29 10:40:00,24.72,24.76,24.71,24.75,65500.0,19.182,19.213,19.1742,19.2052,65500.0
2006-09-29 10:50:00,24.75,24.76,24.69,24.76,61000.0,19.2052,19.213,19.1587,19.213,61000.0
2006-09-29 11:00:00,24.76,24.79,24.75,24.78,61600.0,19.213,19.2363,19.2052,19.2285,61600.0
2006-09-29 11:10:00,24.78,24.8,24.75,24.79,66500.0,19.2285,19.244,19.2052,19.2363,66500.0
2006-09-29 11:20:00,24.79,24.8,24.75,24.78,116000.0,19.2363,19.244,19.2052,19.2285,116000.0
2006-09-29 11:30:00,24.79,24.8,24.75,24.78,50200.0,19.2363,19.244,19.2052,19.2285,50200.0
2006-09-29 11:40:00,24.77,24.78,24.7,24.74,48300.0,19.2208,19.2285,19.1664,19.1975,48300.0
2006-09-29 11:50:00,24.74,24.79,24.73,24.79,23500.0,19.1975,19.2363,19.1897,19.2363,23500.0
2006-09-29 12:00:00,24.79,24.8,24.75,24.75,48400.0,19.2363,19.244,19.2052,19.2052,48400.0
2006-09-29 12:10:00,24.76,24.77,24.74,24.77,50100.0,19.213,19.2208,19.1975,19.2208,50100.0
2006-09-29 12:20:00,24.77,24.8,24.76,24.77,82500.0,19.2208,19.244,19.213,19.2208,82500.0
2006-09-29 12:30:00,24.76,24.79,24.74,24.78,30100.0,19.213,19.2363,19.1975,19.2285,30100.0
2006-09-29 12:40:00,24.79,24.79,24.74,24.76,22800.0,19.2363,19.2363,19.1975,19.213,22800.0
2006-09-29 12:50:00,24.76,24.77,24.72,24.77,35800.0,19.213,19.2208,19.182,19.2208,35800.0
2006-09-29 13:00:00,24.76,24.77,24.69,24.71,230000.0,19.213,19.2208,19.1587,19.1742,230000.0
2006-09-29 13:10:00,24.7,24.71,24.63,24.66,42600.0,19.1664,19.1742,19.1121,19.1354,42600.0
2006-09-29 13:20:00,24.65,24.65,24.49,24.49,75900.0,19.1276,19.1276,19.0035,19.0035,75900.0
2006-09-29 13:30:00,24.49,24.52,24.45,24.48,81800.0,19.0035,19.0268,18.9724,18.9957,81800.0
2006-09-29 13:40:00,24.48,24.48,24.46,24.46,16300.0,18.9957,18.9957,18.9802,18.9802,16300.0
2006-09-29 13:50:00,24.46,24.48,24.43,24.44,42500.0,18.9802,18.9957,18.9569,18.9647,42500.0
2006-09-29 14:00:00,24.44,24.44,24.36,24.36,51000.0,18.9647,18.9647,18.9026,18.9026,51000.0
2006-09-29 14:10:00,24.34,24.36,24.32,24.32,107400.0,18.8871,18.9026,18.8716,18.8716,107400.0
2006-09-29 14:20:00,24.32,24.33,24.29,24.3,92200.0,18.8716,18.8793,18.8483,18.8561,92200.0
2006-09-29 14:30:00,24.3,24.3,24.26,24.28,62700.0,18.8561,18.8561,18.825,18.8405,62700.0
2006-09-29 14:40:00,24.29,24.34,24.26,24.3,62600.0,18.8483,18.8871,18.825,18.8561,62600.0
2006-09-29 14:50:00,24.3,24.3,24.23,24.23,40200.0,18.8561,18.8561,18.8017,18.8017,40200.0
2006-09-29 15:00:00,24.22,24.26,24.2,24.2,77300.0,18.794,18.825,18.7785,18.7785,77300.0
2006-09-29 15:10:00,24.2,24.2,24.06,24.11,186800.0,18.7785,18.7785,18.6698,18.7086,186800.0
2006-09-29 15:20:00,24.1,24.1,24.07,24.1,126200.0,18.7009,18.7009,18.6776,18.7009,126200.0
2006-09-29 15:30:00,24.11,24.11,24.04,24.04,160500.0,18.7086,18.7086,18.6543,18.6543,160500.0
2006-09-29 15:40:00,24.04,24.05,23.98,23.98,130800.0,18.6543,18.6621,18.6077,18.6077,130800.0
2006-09-29 15:50:00,23.98,23.99,23.95,23.98,307100.0,18.6077,18.6155,18.5845,18.6077,307100.0
2006-10-02 09:30:00,23.99,23.99,23.62,23.66,147100.0,18.6155,18.6155,18.3284,18.3594,147100.0
2006-10-02 09:40:00,23.66,23.76,23.55,23.67,117900.0,18.3594,18.437,18.2741,18.3672,117900.0
2006-10-02 09:50:00,23.68,23.86,23.6,23.78,132600.0,18.375,18.5146,18.3129,18.4525,132600.0
2006-10-02 10:00:00,23.78,24.1,23.76,23.97,214700.0,18.4525,18.7009,18.437,18.6,214700.0
2006-10-02 10:10:00,23.99,24.13,23.82,24.03,128200.0,18.6155,18.7241,18.4836,18.6465,128200.0
2006-10-02 10:20:00,24.03,24.03,23.89,23.95,96500.0,18.6465,18.6465,18.5379,18.5845,96500.0
2006-10-02 10:30:00,23.95,24.0,23.89,23.9,102800.0,18.5845,18.6233,18.5379,18.5457,102800.0
2006-10-02 10:40:00,23.91,23.99,23.91,23.94,64000.0,18.5534,18.6155,18.5534,18.5767,64000.0
2006-10-02 10:50:00,23.94,24.1,23.91,24.1,72800.0,18.5767,18.7009,18.5534,18.7009,72800.0
2006-10-02 11:00:00,24.09,24.16,24.09,24.15,67300.0,18.6931,18.7474,18.6931,18.7397,67300.0
2006-10-02 11:10:00,24.16,24.35,24.15,24.34,110600.0,18.7474,18.8949,18.7397,18.8871,110600.0
2006-10-02 11:20:00,24.34,24.44,24.31,24.38,110900.0,18.8871,18.9647,18.8638,18.9181,110900.0
2006-10-02 11:30:00,24.38,24.48,24.35,24.47,111400.0,18.9181,18.9957,18.8949,18.988,111400.0
2006-10-02 11:40:00,24.47,24.61,24.47,24.55,86000.0,18.988,19.0966,18.988,19.05,86000.0
2006-10-02 11:50:00,24.55,24.7,24.55,24.56,94100.0,19.05,19.1664,19.05,19.0578,94100.0
2006-10-02 12:00:00,24.55,24.77,24.55,24.68,130400.0,19.05,19.2208,19.05,19.1509,130400.0
2006-10-02 12:10:00,24.67,24.71,24.65,24.66,61600.0,19.1432,19.1742,19.1276,19.1354,61600.0
2006-10-02 12:20:00,24.64,24.66,24.53,24.53,27700.0,19.1199,19.1354,19.0345,19.0345,27700.0
2006-10-02 12:30:00,24.53,24.6,24.52,24.58,51400.0,19.0345,19.0888,19.0268,19.0733,51400.0
2006-10-02 12:40:00,24.6,24.72,24.6,24.72,60700.0,19.0888,19.182,19.0888,19.182,60700.0
2006-10-02 12:50:00,24.72,24.75,24.67,24.67,72400.0,19.182,19.2052,19.1432,19.1432,72400.0
2006-10-02 13:00:00,24.69,24.7,24.66,24.7,46200.0,19.1587,19.1664,19.1354,19.1664,46200.0
2006-10-02 13:10:00,24.7,24.76,24.69,24.75,134400.0,19.1664,19.213,19.1587,19.2052,134400.0
2006-10-02 13:20:00,24.74,24.79,24.74,24.75,43900.0,19.1975,19.2363,19.1975,19.2052,43900.0
2006-10-02 13:30:00,24.74,24.75,24.67,24.67,40500.0,19.1975,19.2052,19.1432,19.1432,40500.0
2006-10-02 13:40:00,24.66,24.66,24.56,24.58,83400.0,19.1354,19.1354,19.0578,19.0733,83400.0
2006-10-02 13:50:00,24.56,24.62,24.53,24.58,64000.0,19.0578,19.1044,19.0345,19.0733,64000.0
2006-10-02 14:00:00,24.57,24.58,24.53,24.55,53500.0,19.0656,19.0733,19.0345,19.05,53500.0
2006-10-02 14:10:00,24.56,24.59,24.48,24.58,58700.0,19.0578,19.0811,18.9957,19.0733,58700.0
2006-10-02 14:20:00,24.58,24.62,24.55,24.56,43000.0,19.0733,19.1044,19.05,19.0578,43000.0
2006-10-02 14:30:00,24.56,24.57,24.5,24.52,41500.0,19.0578,19.0656,19.0112,19.0268,41500.0
2006-10-02 14:40:00,24.53,24.54,24.49,24.5,46200.0,19.0345,19.0423,19.0035,19.0112,46200.0
2006-10-02 14:50:00,24.5,24.52,24.36,24.37,51400.0,19.0112,19.0268,18.9026,18.9104,51400.0
2006-10-02 15:00:00,24.37,24.42,24.36,24.4,80100.0,18.9104,18.9492,18.9026,18.9336,80100.0
2006-10-02 15:10:00,24.39,24.46,24.35,24.44,65400.0,18.9259,18.9802,18.8949,18.9647,65400.0
2006-10-02 15:20:00,24.44,24.46,24.4,24.44,70800.0,18.9647,18.9802,18.9336,18.9647,70800.0
2006-10-02 15:30:00,24.45,24.5,24.43,24.5,97100.0,18.9724,19.0112,18.9569,19.0112,97100.0
2006-10-02 15:40:00,24.5,24.54,24.49,24.52,112900.0,19.0112,19.0423,19.0035,19.0268,112900.0
2006-10-02 15:50:00,24.53,24.53,24.46,24.49,90400.0,19.0345,19.0345,18.9802,19.0035,90400.0
2006-10-03 09:30:00,24.17,24.29,24.03,24.1,213600.0,18.7552,18.8483,18.6465,18.7009,213600.0
2006-10-03 09:40:00,24.11,24.15,23.95,23.98,130500.0,18.7086,18.7397,18.5845,18.6077,130500.0
2006-10-03 09:50:00,23.99,24.07,23.91,23.97,147800.0,18.6155,18.6776,18.5534,18.6,147800.0
2006-10-03 10:00:00,23.97,24.01,23.94,23.99,111500.0,18.6,18.631,18.5767,18.6155,111500.0
2006-10-03 10:10:00,23.99,23.99,23.87,23.87,216700.0,18.6155,18.6155,18.5224,18.5224,216700.0
2006-10-03 10:20:00,23.87,23.87,23.76,23.81,99400.0,18.5224,18.5224,18.437,18.4758,99400.0
2006-10-03 10:30:00,23.81,23.85,23.71,23.73,216100.0,18.4758,18.5069,18.3982,18.4137,216100.0
2006-10-03 10:40:00,23.74,23.89,23.74,23.89,243600.0,18.4215,18.5379,18.4215,18.5379,243600.0
2006-10-03 10:50:00,23.89,23.95,23.86,23.89,157600.0,18.5379,18.5845,18.5146,18.5379,157600.0
2006-10-03 11:00:00,23.88,23.89,23.83,23.89,62200.0,18.5301,18.5379,18.4913,18.5379,62200.0
2006-10-03 11:10:00,23.89,23.91,23.85,23.87,87300.0,18.5379,18.5534,18.5069,18.5224,87300.0
2006-10-03 11:20:00,23.87,23.92,23.83,23.91,192500.0,18.5224,18.5612,18.4913,18.5534,192500.0
2006-10-03 11:30:00,23.91,23.96,23.88,23.89,123600.0,18.5534,18.5922,18.5301,18.5379,123600.0
2006-10-03 11:40:00,23.89,23.91,23.85,23.85,63700.0,18.5379,18.5534,18.5069,18.5069,63700.0
2006-10-03 11:50:00,23.86,23.86,23.74,23.74,71200.0,18.5146,18.5146,18.4215,18.4215,71200.0
2006-10-03 12:00:00,23.72,23.83,23.72,23.82,68600.0,18.406,18.4913,18.406,18.4836,68600.0
2006-10-03 12:10:00,23.81,23.86,23.81,23.85,82800.0,18.4758,18.5146,18.4758,18.5069,82800.0
2006-10-03 12:20:00,23.85,23.91,23.82,23.83,70100.0,18.5069,18.5534,18.4836,18.4913,70100.0
2006-10-03 12:30:00,23.83,23.87,23.78,23.78,58000.0,18.4913,18.5224,18.4525,18.4525,58000.0
2006-10-03 12:40:00,23.77,23.78,23.75,23.77,76600.0,18.4448,18.4525,18.4293,18.4448,76600.0
2006-10-03 12:50:00,23.77,23.77,23.76,23.77,51500.0,18.4448,18.4448,18.437,18.4448,51500.0
2006-10-03 13:00:00,23.77,23.77,23.72,23.72,87300.0,18.4448,18.4448,18.406,18.406,87300.0
2006-10-03 13:10:00,23.72,23.74,23.7,23.73,96400.0,18.406,18.4215,18.3905,18.4137,96400.0
2006-10-03 13:20:00,23.73,23.74,23.72,23.72,72700.0,18.4137,18.4215,18.406,18.406,72700.0
2006-10-03 13:30:00,23.72,23.72,23.67,23.67,40100.0,18.406,18.406,18.3672,18.3672,40100.0
2006-10-03 13:40:00,23.68,23.68,23.63,23.64,44300.0,18.375,18.375,18.3362,18.3439,44300.0
2006-10-03 13:50:00,23.64,23.64,23.6,23.62,74600.0,18.3439,18.3439,18.3129,18.3284,74600.0
2006-10-03 14:00:00,23.63,23.67,23.61,23.67,139900.0,18.3362,18.3672,18.3206,18.3672,139900.0
2006-10-03 14:10:00,23.67,23.7,23.64,23.69,75700.0,18.3672,18.3905,18.3439,18.3827,75700.0
2006-10-03 14:20:00,23.7,23.7,23.56,23.57,43600.0,18.3905,18.3905,18.2818,18.2896,43600.0
2006-10-03 14:30:00,23.57,23.63,23.56,23.6,108200.0,18.2896,18.3362,18.2818,18.3129,108200.0
2006-10-03 14:40:00,23.59,23.61,23.56,23.58,73200.0,18.3051,18.3206,18.2818,18.2974,73200.0
2006-10-03 14:50:00,23.58,23.64,23.58,23.59,106900.0,18.2974,18.3439,18.2974,18.3051,106900.0
2006-10-03 15:00:00,23.59,23.66,23.59,23.63,68600.0,18.3051,18.3594,18.3051,18.3362,68600.0
2006-10-03 15:10:00,23.62,23.66,23.61,23.61,107100.0,18.3284,18.3594,18.3206,18.3206,107100.0
2006-10-03 15:20:00,23.62,23.64,23.59,23.59,93400.0,18.3284,18.3439,18.3051,18.3051,93400.0
2006-10-03 15:30:00,23.59,23.61,23.57,23.59,89700.0,18.3051,18.3206,18.2896,18.3051,89700.0
2006-10-03 15:40:00,23.59,23.6,23.56,23.57,139800.0,18.3051,18.3129,18.2818,18.2896,139800.0
2006-10-03 15:50:00,23.56,23.6,23.5,23.57,275800.0,18.2818,18.3129,18.2353,18.2896,275800.0
2006-10-04 09:30:00,23.46,23.47,23.26,23.26,135000.0,18.2042,18.212,18.049,18.049,135000.0
2006-10-04 09:40:00,23.27,23.68,23.27,23.51,171400.0,18.0568,18.375,18.0568,18.243,171400.0
2006-10-04 09:50:00,23.51,23.68,23.36,23.68,159700.0,18.243,18.375,18.1266,18.375,159700.0
2006-10-04 10:00:00,23.69,23.77,23.66,23.68,193300.0,18.3827,18.4448,18.3594,18.375,193300.0
2006-10-04 10:10:00,23.68,23.72,23.55,23.59,129000.0,18.375,18.406,18.2741,18.3051,129000.0
2006-10-04 10:20:00,23.59,23.62,23.5,23.61,97100.0,18.3051,18.3284,18.2353,18.3206,97100.0
2006-10-04 10:30:00,23.62,23.72,23.62,23.67,69900.0,18.3284,18.406,18.3284,18.3672,69900.0
2006-10-04 10:40:00,23.66,23.79,23.66,23.72,102100.0,18.3594,18.4603,18.3594,18.406,102100.0
2006-10-04 10:50:00,23.73,23.74,23.63,23.64,51000.0,18.4137,18.4215,18.3362,18.3439,51000.0
2006-10-04 11:00:00,23.64,23.7,23.62,23.66,118500.0,18.3439,18.3905,18.3284,18.3594,118500.0
2006-10-04 11:10:00,23.66,23.69,23.64,23.65,57100.0,18.3594,18.3827,18.3439,18.3517,57100.0
2006-10-04 11:20:00,23.65,23.73,23.64,23.72,53500.0,18.3517,18.4137,18.3439,18.406,53500.0
2006-10-04 11:30:00,23.73,23.78,23.7,23.75,93100.0,18.4137,18.4525,18.3905,18.4293,93100.0
2006-10-04 11:40:00,23.75,23.75,23.71,23.73,53000.0,18.4293,18.4293,18.3982,18.4137,53000.0
2006-10-04 11:50:00,23.73,23.77,23.67,23.77,119100.0,18.4137,18.4448,18.3672,18.4448,119100.0
2006-10-04 12:00:00,23.77,23.83,23.76,23.81,52500.0,18.4448,18.4913,18.437,18.4758,52500.0
2006-10-04 12:10:00,23.81,23.9,23.8,23.9,38400.0,18.4758,18.5457,18.4681,18.5457,38400.0
2006-10-04 12:20:00,23.9,23.91,23.87,23.9,109100.0,18.5457,18.5534,18.5224,18.5457,109100.0
2006-10-04 12:30:00,23.9,23.92,23.87,23.91,55100.0,18.5457,18.5612,18.5224,18.5534,55100.0
2006-10-04 12:40:00,23.91,23.96,23.89,23.96,63700.0,18.5534,18.5922,18.5379,18.5922,63700.0
2006-10-04 12:50:00,23.96,23.96,23.84,23.92,122100.0,18.5922,18.5922,18.4991,18.5612,122100.0
2006-10-04 13:00:00,23.92,23.92,23.85,23.85,82100.0,18.5612,18.5612,18.5069,18.5069,82100.0
2006-10-04 13:10:00,23.85,23.86,23.84,23.85,44900.0,18.5069,18.5146,18.4991,18.5069,44900.0
2006-10-04 13:20:00,23.85,23.9,23.84,23.9,142600.0,18.5069,18.5457,18.4991,18.5457,142600.0
2006-10-04 13:30:00,23.9,23.97,23.89,23.91,161500.0,18.5457,18.6,18.5379,18.5534,161500.0
2006-10-04 13:40:00,23.91,23.96,23.87,23.87,95600.0,18.5534,18.5922,18.5224,18.5224,95600.0
2006-10-04 13:50:00,23.88,23.94,23.88,23.92,72200.0,18.5301,18.5767,18.5301,18.5612,72200.0
2006-10-04 14:00:00,23.92,23.95,23.9,23.94,48900.0,18.5612,18.5845,18.5457,18.5767,48900.0
2006-10-04 14:10:00,23.94,24.0,23.92,23.99,147300.0,18.5767,18.6233,18.5612,18.6155,147300.0
2006-10-04 14:20:00,23.99,24.05,23.98,23.99,122600.0,18.6155,18.6621,18.6077,18.6155,122600.0
2006-10-04 14:30:00,23.99,24.04,23.99,24.03,82100.0,18.6155,18.6543,18.6155,18.6465,82100.0
2006-10-04 14:40:00,24.02,24.09,24.0,24.0,128500.0,18.6388,18.6931,18.6233,18.6233,128500.0
2006-10-04 14:50:00,24.0,24.23,23.99,24.18,187300.0,18.6233,18.8017,18.6155,18.7629,187300.0
2006-10-04 15:00:00,24.19,24.28,24.13,24.14,123000.0,18.7707,18.8405,18.7241,18.7319,123000.0
2006-10-04 15:10:00,24.14,24.16,23.99,24.02,184900.0,18.7319,18.7474,18.6155,18.6388,184900.0
2006-10-04 15:20:00,24.03,24.11,24.01,24.04,181900.0,18.6465,18.7086,18.631,18.6543,181900.0
2006-10-04 15:30:00,24.04,24.05,23.96,23.97,160100.0,18.6543,18.6621,18.5922,18.6,160100.0
2006-10-04 15:40:00,23.96,23.97,23.89,23.9,238500.0,18.5922,18.6,18.5379,18.5457,238500.0
2006-10-04 15:50:00,23.91,24.0,23.9,23.96,144000.0,18.5534,18.6233,18.5457,18.5922,144000.0
2006-10-05 09:30:00,24.0,24.3,23.85,24.24,117500.0,18.6233,18.8561,18.5069,18.8095,117500.0
2006-10-05 09:40:00,24.23,24.25,23.99,24.09,95400.0,18.8017,18.8173,18.6155,18.6931,95400.0
2006-10-05 09:50:00,24.09,24.25,24.02,24.09,102700.0,18.6931,18.8173,18.6388,18.6931,102700.0
2006-10-05 10:00:00,24.08,24.09,23.99,23.99,193500.0,18.6853,18.6931,18.6155,18.6155,193500.0
2006-10-05 10:10:00,24.0,24.07,23.95,23.96,146900.0,18.6233,18.6776,18.5845,18.5922,146900.0
2006-10-05 10:20:00,23.97,23.97,23.77,23.78,39400.0,18.6,18.6,18.4448,18.4525,39400.0
2006-10-05 10:30:00,23.78,23.81,23.67,23.75,123900.0,18.4525,18.4758,18.3672,18.4293,123900.0
2006-10-05 10:40:00,23.74,23.8,23.7,23.71,46000.0,18.4215,18.4681,18.3905,18.3982,46000.0
2006-10-05 10:50:00,23.7,23.7,23.65,23.67,50200.0,18.3905,18.3905,18.3517,18.3672,50200.0
2006-10-05 11:00:00,23.66,23.69,23.65,23.69,56500.0,18.3594,18.3827,18.3517,18.3827,56500.0
2006-10-05 11:10:00,23.69,23.71,23.63,23.66,38100.0,18.3827,18.3982,18.3362,18.3594,38100.0
2006-10-05 11:20:00,23.66,23.67,23.6,23.61,52100.0,18.3594,18.3672,18.3129,18.3206,52100.0
2006-10-05 11:30:00,23.6,23.65,23.6,23.62,42800.0,18.3129,18.3517,18.3129,18.3284,42800.0
2006-10-05 11:40:00,23.62,23.65,23.6,23.62,60300.0,18.3284,18.3517,18.3129,18.3284,60300.0
2006-10-05 11:50:00,23.62,23.64,23.6,23.63,58100.0,18.3284,18.3439,18.3129,18.3362,58100.0
2006-10-05 12:00:00,23.63,23.63,23.56,23.56,45600.0,18.3362,18.3362,18.2818,18.2818,45600.0
2006-10-05 12:10:00,23.57,23.58,23.54,23.58,31400.0,18.2896,18.2974,18.2663,18.2974,31400.0
2006-10-05 12:20:00,23.58,23.6,23.55,23.55,38600.0,18.2974,18.3129,18.2741,18.2741,38600.0
2006-10-05 12:30:00,23.55,23.55,23.43,23.44,40500.0,18.2741,18.2741,18.181,18.1887,40500.0
2006-10-05 12:40:00,23.44,23.47,23.42,23.45,63800.0,18.1887,18.212,18.1732,18.1965,63800.0
2006-10-05 12:50:00,23.45,23.47,23.44,23.46,46600.0,18.1965,18.212,18.1887,18.2042,46600.0
2006-10-05 13:00:00,23.46,23.48,23.43,23.45,55200.0,18.2042,18.2198,18.181,18.1965,55200.0
2006-10-05 13:10:00,23.45,23.51,23.43,23.51,37500.0,18.1965,18.243,18.181,18.243,37500.0
2006-10-05 13:20:00,23.53,23.61,23.53,23.59,31800.0,18.2586,18.3206,18.2586,18.3051,31800.0
2006-10-05 13:30:00,23.6,23.64,23.54,23.64,66700.0,18.3129,18.3439,18.2663,18.3439,66700.0
2006-10-05 13:40:00,23.63,23.71,23.63,23.69,42900.0,18.3362,18.3982,18.3362,18.3827,42900.0
2006-10-05 13:50:00,23.69,23.7,23.59,23.59,19000.0,18.3827,18.3905,18.3051,18.3051,19000.0
2006-10-05 14:00:00,23.59,23.65,23.59,23.64,33800.0,18.3051,18.3517,18.3051,18.3439,33800.0
2006-10-05 14:10:00,23.64,23.8,23.64,23.79,75700.0,18.3439,18.4681,18.3439,18.4603,75700.0
2006-10-05 14:20:00,23.79,23.81,23.73,23.74,52300.0,18.4603,18.4758,18.4137,18.4215,52300.0
2006-10-05 14:30:00,23.74,23.76,23.73,23.74,27400.0,18.4215,18.437,18.4137,18.4215,27400.0
2006-10-05 14:40:00,23.73,23.82,23.73,23.79,70500.0,18.4137,18.4836,18.4137,18.4603,70500.0
2006-10-05 14:50:00,23.79,23.8,23.76,23.78,46400.0,18.4603,18.4681,18.437,18.4525,46400.0
2006-10-05 15:00:00,23.78,23.88,23.77,23.86,55900.0,18.4525,18.5301,18.4448,18.5146,55900.0
2006-10-05 15:10:00,23.87,23.9,23.82,23.83,45700.0,18.5224,18.5457,18.4836,18.4913,45700.0
2006-10-05 15:20:00,23.83,23.88,23.83,23.86,34900.0,18.4913,18.5301,18.4913,18.5146,34900.0
2006-10-05 15:30:00,23.86,23.86,23.77,23.78,38600.0,18.5146,18.5146,18.4448,18.4525,38600.0
2006-10-05 15:40:00,23.78,23.83,23.77,23.83,64200.0,18.4525,18.4913,18.4448,18.4913,64200.0
2006-10-05 15:50:00,23.83,23.85,23.8,23.83,110500.0,18.4913,18.5069,18.4681,18.4913,110500.0
2006-10-06 09:30:00,23.75,23.77,23.5,23.61,94200.0,18.4293,18.4448,18.2353,18.3206,94200.0
2006-10-06 09:40:00,23.61,23.67,23.45,23.54,92500.0,18.3206,18.3672,18.1965,18.2663,92500.0
2006-10-06 09:50:00,23.54,23.54,23.43,23.48,64600.0,18.2663,18.2663,18.181,18.2198,64600.0
2006-10-06 10:00:00,23.48,23.53,23.41,23.5,51000.0,18.2198,18.2586,18.1654,18.2353,51000.0
2006-10-06 10:10:00,23.49,23.51,23.4,23.4,41600.0,18.2275,18.243,18.1577,18.1577,41600.0
2006-10-06 10:20:00,23.4,23.41,23.32,23.35,51000.0,18.1577,18.1654,18.0956,18.1189,51000.0
2006-10-06 10:30:00,23.36,23.45,23.35,23.45,49400.0,18.1266,18.1965,18.1189,18.1965,49400.0
2006-10-06 10:40:00,23.44,23.55,23.44,23.51,65700.0,18.1887,18.2741,18.1887,18.243,65700.0
2006-10-06 10:50:00,23.5,23.57,23.49,23.51,57900.0,18.2353,18.2896,18.2275,18.243,57900.0
2006-10-06 11:00:00,23.51,23.51,23.43,23.44,50600.0,18.243,18.243,18.181,18.1887,50600.0
2006-10-06 11:10:00,23.44,23.51,23.44,23.46,60600.0,18.1887,18.243,18.1887,18.2042,60600.0
2006-10-06 11:20:00,23.46,23.5,23.46,23.5,38500.0,18.2042,18.2353,18.2042,18.2353,38500.0
2006-10-06 11:30:00,23.5,23.52,23.47,23.47,32800.0,18.2353,18.2508,18.212,18.212,32800.0
2006-10-06 11:40:00,23.48,23.49,23.43,23.44,29800.0,18.2198,18.2275,18.181,18.1887,29800.0
2006-10-06 11:50:00,23.43,23.44,23.39,23.41,41900.0,18.181,18.1887,18.1499,18.1654,41900.0
2006-10-06 12:00:00,23.41,23.41,23.38,23.39,30100.0,18.1654,18.1654,18.1422,18.1499,30100.0
2006-10-06 12:10:00,23.39,23.42,23.39,23.41,49300.0,18.1499,18.1732,18.1499,18.1654,49300.0
2006-10-06 12:20:00,23.41,23.41,23.4,23.41,13100.0,18.1654,18.1654,18.1577,18.1654,13100.0
2006-10-06 12:30:00,23.41,23.41,23.38,23.4,105600.0,18.1654,18.1654,18.1422,18.1577,105600.0
2006-10-06 12:40:00,23.4,23.42,23.37,23.39,55600.0,18.1577,18.1732,18.1344,18.1499,55600.0
2006-10-06 12:50:00,23.39,23.42,23.39,23.4,44500.0,18.1499,18.1732,18.1499,18.1577,44500.0
2006-10-06 13:00:00,23.41,23.44,23.41,23.41,19300.0,18.1654,18.1887,18.1654,18.1654,19300.0
2006-10-06 13:10:00,23.41,23.45,23.41,23.45,17200.0,18.1654,18.1965,18.1654,18.1965,17200.0
2006-10-06 13:20:00,23.45,23.45,23.41,23.43,13700.0,18.1965,18.1965,18.1654,18.181,13700.0
2006-10-06 13:30:00,23.43,23.43,23.41,23.42,4100.0,18.181,18.181,18.1654,18.1732,4100.0
2006-10-06 13:40:00,23.42,23.46,23.41,23.44,25000.0,18.1732,18.2042,18.1654,18.1887,25000.0
2006-10-06 13:50:00,23.45,23.49,23.45,23.49,34400.0,18.1965,18.2275,18.1965,18.2275,34400.0
2006-10-06 14:00:00,23.47,23.49,23.43,23.43,27000.0,18.212,18.2275,18.181,18.181,27000.0
2006-10-06 14:10:00,23.43,23.45,23.43,23.45,27300.0,18.181,18.1965,18.181,18.1965,27300.0
2006-10-06 14:20:00,23.44,23.44,23.43,23.43,11400.0,18.1887,18.1887,18.181,18.181,11400.0
2006-10-06 14:30:00,23.43,23.48,23.4,23.46,25700.0,18.181,18.2198,18.1577,18.2042,25700.0
2006-10-06 14:40:00,23.46,23.49,23.45,23.46,33700.0,18.2042,18.2275,18.1965,18.2042,33700.0
2006-10-06 14:50:00,23.47,23.48,23.46,23.47,24600.0,18.212,18.2198,18.2042,18.212,24600.0
2006-10-06 15:00:00,23.46,23.46,23.45,23.46,29200.0,18.2042,18.2042,18.1965,18.2042,29200.0
2006-10-06 15:10:00,23.45,23.48,23.45,23.48,69400.0,18.1965,18.2198,18.1965,18.2198,69400.0
2006-10-06 15:20:00,23.47,23.52,23.46,23.49,101300.0,18.212,18.2508,18.2042,18.2275,101300.0
2006-10-06 15:30:00,23.5,23.5,23.48,23.5,65500.0,18.2353,18.2353,18.2198,18.2353,65500.0
2006-10-06 15:40:00,23.49,23.49,23.45,23.48,109600.0,18.2275,18.2275,18.1965,18.2198,109600.0
2006-10-06 15:50:00,23.48,23.64,23.45,23.61,242700.0,18.2198,18.3439,18.1965,18.3206,242700.0
2006-10-09 09:30:00,23.45,23.7,23.45,23.7,76700.0,18.1965,18.3905,18.1965,18.3905,76700.0
2006-10-09 09:40:00,23.7,23.76,23.49,23.61,90300.0,18.3905,18.437,18.2275,18.3206,90300.0
2006-10-09 09:50:00,23.63,23.67,23.54,23.56,53800.0,18.3362,18.3672,18.2663,18.2818,53800.0
2006-10-09 10:00:00,23.56,23.57,23.42,23.42,76100.0,18.2818,18.2896,18.1732,18.1732,76100.0
2006-10-09 10:10:00,23.42,23.42,23.2,23.37,209800.0,18.1732,18.1732,18.0025,18.1344,209800.0
2006-10-09 10:20:00,23.39,23.4,23.35,23.37,43100.0,18.1499,18.1577,18.1189,18.1344,43100.0
2006-10-09 10:30:00,23.38,23.4,23.3,23.4,30300.0,18.1422,18.1577,18.0801,18.1577,30300.0
2006-10-09 10:40:00,23.4,23.41,23.3,23.34,55600.0,18.1577,18.1654,18.0801,18.1111,55600.0
2006-10-09 10:50:00,23.34,23.38,23.33,23.37,33500.0,18.1111,18.1422,18.1034,18.1344,33500.0
2006-10-09 11:00:00,23.36,23.47,23.35,23.47,45200.0,18.1266,18.212,18.1189,18.212,45200.0
2006-10-09 11:10:00,23.47,23.5,23.42,23.5,20800.0,18.212,18.2353,18.1732,18.2353,20800.0
2006-10-09 11:20:00,23.5,23.71,23.5,23.71,67700.0,18.2353,18.3982,18.2353,18.3982,67700.0
2006-10-09 11:30:00,23.68,23.86,23.66,23.79,102100.0,18.375,18.5146,18.3594,18.4603,102100.0
2006-10-09 11:40:00,23.78,23.87,23.77,23.85,57100.0,18.4525,18.5224,18.4448,18.5069,57100.0
2006-10-09 11:50:00,23.85,23.85,23.77,23.79,40700.0,18.5069,18.5069,18.4448,18.4603,40700.0
2006-10-09 12:00:00,23.79,23.87,23.76,23.77,34700.0,18.4603,18.5224,18.437,18.4448,34700.0
2006-10-09 12:10:00,23.77,23.77,23.63,23.64,24500.0,18.4448,18.4448,18.3362,18.3439,24500.0
2006-10-09 12:20:00,23.64,23.75,23.63,23.75,46500.0,18.3439,18.4293,18.3362,18.4293,46500.0
2006-10-09 12:30:00,23.75,23.87,23.75,23.87,31500.0,18.4293,18.5224,18.4293,18.5224,31500.0
2006-10-09 12:40:00,23.88,23.94,23.87,23.92,55500.0,18.5301,18.5767,18.5224,18.5612,55500.0
2006-10-09 12:50:00,23.92,23.96,23.88,23.88,76600.0,18.5612,18.5922,18.5301,18.5301,76600.0
2006-10-09 13:00:00,23.88,24.05,23.86,24.05,39200.0,18.5301,18.6621,18.5146,18.6621,39200.0
2006-10-09 13:10:00,24.05,24.08,24.05,24.07,29000.0,18.6621,18.6853,18.6621,18.6776,29000.0
2006-10-09 13:20:00,24.06,24.11,24.05,24.1,37000.0,18.6698,18.7086,18.6621,18.7009,37000.0
2006-10-09 13:30:00,24.1,24.13,24.09,24.12,45600.0,18.7009,18.7241,18.6931,18.7164,45600.0
2006-10-09 13:40:00,24.11,24.15,24.05,24.07,29600.0,18.7086,18.7397,18.6621,18.6776,29600.0
2006-10-09 13:50:00,24.07,24.07,23.98,24.0,53500.0,18.6776,18.6776,18.6077,18.6233,53500.0
2006-10-09 14:00:00,24.0,24.04,23.97,24.04,29300.0,18.6233,18.6543,18.6,18.6543,29300.0
2006-10-09 14:10:00,24.04,24.1,24.03,24.1,74300.0,18.6543,18.7009,18.6465,18.7009,74300.0
2006-10-09 14:20:00,24.1,24.11,24.04,24.05,43500.0,18.7009,18.7086,18.6543,18.6621,43500.0
2006-10-09 14:30:00,24.06,24.1,23.99,23.99,79700.0,18.6698,18.7009,18.6155,18.6155,79700.0
2006-10-09 14:40:00,23.99,24.0,23.95,23.95,59800.0,18.6155,18.6233,18.5845,18.5845,59800.0
2006-10-09 14:50:00,23.94,23.96,23.91,23.94,91100.0,18.5767,18.5922,18.5534,18.5767,91100.0
2006-10-09 15:00:00,23.94,23.95,23.91,23.93,65400.0,18.5767,18.5845,18.5534,18.5689,65400.0
2006-10-09 15:10:00,23.93,23.96,23.92,23.94,61200.0,18.5689,18.5922,18.5612,18.5767,61200.0
2006-10-09 15:20:00,23.93,23.94,23.88,23.89,47900.0,18.5689,18.5767,18.5301,18.5379,47900.0
2006-10-09 15:30:00,23.89,23.93,23.88,23.9,52800.0,18.5379,18.5689,18.5301,18.5457,52800.0
2006-10-09 15:40:00,23.89,23.89,23.82,23.84,89000.0,18.5379,18.5379,18.4836,18.4991,89000.0
2006-10-09 15:50:00,23.85,23.87,23.83,23.85,132300.0,18.5069,18.5224,18.4913,18.5069,132300.0
2006-10-10 09:30:00,24.35,24.7,24.22,24.69,477500.0,18.8949,19.1664,18.794,19.1587,477500.0
2006-10-10 09:40:00,24.67,24.91,24.63,24.87,465800.0,19.1432,19.3294,19.1121,19.2984,465800.0
2006-10-10 09:50:00,24.85,25.03,24.75,24.86,444900.0,19.2828,19.4225,19.2052,19.2906,444900.0
2006-10-10 10:00:00,24.87,24.92,24.74,24.92,253700.0,19.2984,19.3372,19.1975,19.3372,253700.0
2006-10-10 10:10:00,24.92,25.02,24.89,24.93,294600.0,19.3372,19.4148,19.3139,19.3449,294600.0
2006-10-10 10:20:00,24.93,24.93,24.72,24.73,204200.0,19.3449,19.3449,19.182,19.1897,204200.0
2006-10-10 10:30:00,24.73,24.82,24.69,24.75,253100.0,19.1897,19.2596,19.1587,19.2052,253100.0
2006-10-10 10:40:00,24.74,24.83,24.68,24.8,96300.0,19.1975,19.2673,19.1509,19.244,96300.0
2006-10-10 10:50:00,24.79,24.87,24.69,24.85,134300.0,19.2363,19.2984,19.1587,19.2828,134300.0
2006-10-10 11:00:00,24.85,24.95,24.84,24.95,151800.0,19.2828,19.3604,19.2751,19.3604,151800.0
2006-10-10 11:10:00,24.95,24.95,24.89,24.94,70100.0,19.3604,19.3604,19.3139,19.3527,70100.0
2006-10-10 11:20:00,24.94,25.1,24.94,25.09,154100.0,19.3527,19.4768,19.3527,19.4691,154100.0
2006-10-10 11:30:00,25.07,25.09,24.99,25.02,104200.0,19.4535,19.4691,19.3915,19.4148,104200.0
2006-10-10 11:40:00,25.02,25.08,24.97,25.01,191400.0,19.4148,19.4613,19.376,19.407,191400.0
2006-10-10 11:50:00,25.01,25.1,24.99,25.07,112000.0,19.407,19.4768,19.3915,19.4535,112000.0
2006-10-10 12:00:00,25.08,25.24,25.06,25.23,247200.0,19.4613,19.5855,19.4458,19.5777,247200.0
2006-10-10 12:10:00,25.23,25.23,25.12,25.13,136400.0,19.5777,19.5777,19.4923,19.5001,136400.0
2006-10-10 12:20:00,25.12,25.13,24.88,24.91,131500.0,19.4923,19.5001,19.3061,19.3294,131500.0
2006-10-10 12:30:00,24.91,24.96,24.87,24.9,109900.0,19.3294,19.3682,19.2984,19.3216,109900.0
2006-10-10 12:40:00,24.9,24.91,24.88,24.9,72800.0,19.3216,19.3294,19.3061,19.3216,72800.0
2006-10-10 12:50:00,24.9,24.91,24.88,24.89,49200.0,19.3216,19.3294,19.3061,19.3139,49200.0
2006-10-10 13:00:00,24.9,24.93,24.86,24.92,129100.0,19.3216,19.3449,19.2906,19.3372,129100.0
2006-10-10 13:10:00,24.92,24.97,24.92,24.92,59400.0,19.3372,19.376,19.3372,19.3372,59400.0
2006-10-10 13:20:00,24.93,24.94,24.86,24.89,84800.0,19.3449,19.3527,19.2906,19.3139,84800.0
2006-10-10 13:30:00,24.88,24.88,24.8,24.81,83600.0,19.3061,19.3061,19.244,19.2518,83600.0
2006-10-10 13:40:00,24.81,24.82,24.76,24.81,106600.0,19.2518,19.2596,19.213,19.2518,106600.0
2006-10-10 13:50:00,24.8,24.81,24.76,24.77,62500.0,19.244,19.2518,19.213,19.2208,62500.0
2006-10-10 14:00:00,24.77,24.88,24.77,24.85,79300.0,19.2208,19.3061,19.2208,19.2828,79300.0
2006-10-10 14:10:00,24.85,24.85,24.63,24.64,273100.0,19.2828,19.2828,19.1121,19.1199,273100.0
2006-10-10 14:20:00,24.64,24.76,24.63,24.76,102100.0,19.1199,19.213,19.1121,19.213,102100.0
2006-10-10 14:30:00,24.76,24.81,24.75,24.77,90600.0,19.213,19.2518,19.2052,19.2208,90600.0
2006-10-10 14:40:00,24.77,24.78,24.7,24.71,118100.0,19.2208,19.2285,19.1664,19.1742,118100.0
2006-10-10 14:50:00,24.71,24.77,24.7,24.76,62200.0,19.1742,19.2208,19.1664,19.213,62200.0
2006-10-10 15:00:00,24.77,24.83,24.75,24.75,133100.0,19.2208,19.2673,19.2052,19.2052,133100.0
2006-10-10 15:10:00,24.75,24.8,24.73,24.8,260100.0,19.2052,19.244,19.1897,19.244,260100.0
2006-10-10 15:20:00,24.8,24.82,24.78,24.8,102000.0,19.244,19.2596,19.2285,19.244,102000.0
2006-10-10 15:30:00,24.8,24.83,24.77,24.82,161600.0,19.244,19.2673,19.2208,19.2596,161600.0
2006-10-10 15:40:00,24.82,24.83,24.73,24.73,150200.0,19.2596,19.2673,19.1897,19.1897,150200.0
2006-10-10 15:50:00,24.73,24.77,24.67,24.75,281000.0,19.1897,19.2208,19.1432,19.2052,281000.0
2006-10-11 09:30:00,24.71,24.84,24.52,24.69,157400.0,19.1742,19.2751,19.0268,19.1587,157400.0
2006-10-11 09:40:00,24.69,24.83,24.6,24.7,182000.0,19.1587,19.2673,19.0888,19.1664,182000.0
2006-10-11 09:50:00,24.69,25.0,24.68,24.74,196800.0,19.1587,19.3992,19.1509,19.1975,196800.0
2006-10-11 10:00:00,24.74,24.74,24.55,24.59,136300.0,19.1975,19.1975,19.05,19.0811,136300.0
2006-10-11 10:10:00,24.59,24.64,24.52,24.54,104600.0,19.0811,19.1199,19.0268,19.0423,104600.0
2006-10-11 10:20:00,24.54,24.58,24.49,24.53,85000.0,19.0423,19.0733,19.0035,19.0345,85000.0
2006-10-11 10:30:00,24.53,24.58,24.49,24.52,96400.0,19.0345,19.0733,19.0035,19.0268,96400.0
2006-10-11 10:40:00,24.52,24.56,24.5,24.52,48800.0,19.0268,19.0578,19.0112,19.0268,48800.0
2006-10-11 10:50:00,24.52,24.55,24.5,24.5,46800.0,19.0268,19.05,19.0112,19.0112,46800.0
2006-10-11 11:00:00,24.51,24.52,24.47,24.5,42200.0,19.019,19.0268,18.988,19.0112,42200.0
2006-10-11 11:10:00,24.5,24.55,24.48,24.52,59100.0,19.0112,19.05,18.9957,19.0268,59100.0
2006-10-11 11:20:00,24.52,24.55,24.5,24.53,48000.0,19.0268,19.05,19.0112,19.0345,48000.0
2006-10-11 11:30:00,24.53,24.53,24.48,24.5,48600.0,19.0345,19.0345,18.9957,19.0112,48600.0
2006-10-11 11:40:00,24.51,24.54,24.49,24.49,41200.0,19.019,19.0423,19.0035,19.0035,41200.0
2006-10-11 11:50:00,24.49,24.52,24.46,24.49,26500.0,19.0035,19.0268,18.9802,19.0035,26500.0
2006-10-11 12:00:00,24.49,24.52,24.45,24.46,33800.0,19.0035,19.0268,18.9724,18.9802,33800.0
2006-10-11 12:10:00,24.46,24.48,24.42,24.42,28900.0,18.9802,18.9957,18.9492,18.9492,28900.0
2006-10-11 12:20:00,24.41,24.42,24.36,24.38,47000.0,18.9414,18.9492,18.9026,18.9181,47000.0
2006-10-11 12:30:00,24.38,24.42,24.37,24.37,33900.0,18.9181,18.9492,18.9104,18.9104,33900.0
2006-10-11 12:40:00,24.36,24.39,24.35,24.37,72200.0,18.9026,18.9259,18.8949,18.9104,72200.0
2006-10-11 12:50:00,24.36,24.41,24.35,24.41,79600.0,18.9026,18.9414,18.8949,18.9414,79600.0
2006-10-11 13:00:00,24.4,24.41,24.39,24.4,19900.0,18.9336,18.9414,18.9259,18.9336,19900.0
2006-10-11 13:10:00,24.4,24.42,24.38,24.4,62100.0,18.9336,18.9492,18.9181,18.9336,62100.0
2006-10-11 13:20:00,24.39,24.41,24.38,24.39,18600.0,18.9259,18.9414,18.9181,18.9259,18600.0
2006-10-11 13:30:00,24.39,24.4,24.36,24.38,23700.0,18.9259,18.9336,18.9026,18.9181,23700.0
2006-10-11 13:40:00,24.39,24.44,24.39,24.39,41300.0,18.9259,18.9647,18.9259,18.9259,41300.0
2006-10-11 13:50:00,24.39,24.4,24.36,24.37,31700.0,18.9259,18.9336,18.9026,18.9104,31700.0
2006-10-11 14:00:00,24.37,24.38,24.18,24.22,149100.0,18.9104,18.9181,18.7629,18.794,149100.0
2006-10-11 14:10:00,24.23,24.28,24.07,24.11,166500.0,18.8017,18.8405,18.6776,18.7086,166500.0
2006-10-11 14:20:00,24.12,24.2,24.08,24.13,103800.0,18.7164,18.7785,18.6853,18.7241,103800.0
2006-10-11 14:30:00,24.13,24.18,24.08,24.13,103400.0,18.7241,18.7629,18.6853,18.7241,103400.0
2006-10-11 14:40:00,24.12,24.13,24.03,24.06,77700.0,18.7164,18.7241,18.6465,18.6698,77700.0
2006-10-11 14:50:00,24.05,24.07,24.0,24.06,128300.0,18.6621,18.6776,18.6233,18.6698,128300.0
2006-10-11 15:00:00,24.05,24.08,24.01,24.05,64600.0,18.6621,18.6853,18.631,18.6621,64600.0
2006-10-11 15:10:00,24.05,24.11,24.03,24.11,83600.0,18.6621,18.7086,18.6465,18.7086,83600.0
2006-10-11 15:20:00,24.12,24.16,24.08,24.12,76300.0,18.7164,18.7474,18.6853,18.7164,76300.0
2006-10-11 15:30:00,24.13,24.18,24.11,24.13,95600.0,18.7241,18.7629,18.7086,18.7241,95600.0
2006-10-11 15:40:00,24.12,24.16,24.09,24.15,168200.0,18.7164,18.7474,18.6931,18.7397,168200.0
2006-10-11 15:50:00,24.15,24.29,24.14,24.17,233300.0,18.7397,18.8483,18.7319,18.7552,233300.0
2006-10-12 09:30:00,24.45,24.61,24.4,24.43,129900.0,18.9724,19.0966,18.9336,18.9569,129900.0
2006-10-12 09:40:00,24.43,24.49,24.36,24.47,105700.0,18.9569,19.0035,18.9026,18.988,105700.0
2006-10-12 09:50:00,24.48,24.57,24.42,24.5,125600.0,18.9957,19.0656,18.9492,19.0112,125600.0
2006-10-12 10:00:00,24.5,24.71,24.48,24.68,126800.0,19.0112,19.1742,18.9957,19.1509,126800.0
2006-10-12 10:10:00,24.67,24.78,24.65,24.69,136700.0,19.1432,19.2285,19.1276,19.1587,136700.0
2006-10-12 10:20:00,24.68,24.73,24.59,24.6,88200.0,19.1509,19.1897,19.0811,19.0888,88200.0
2006-10-12 10:30:00,24.6,24.61,24.54,24.59,62300.0,19.0888,19.0966,19.0423,19.0811,62300.0
2006-10-12 10:40:00,24.6,24.75,24.56,24.71,78300.0,19.0888,19.2052,19.0578,19.1742,78300.0
2006-10-12 10:50:00,24.7,24.74,24.7,24.7,69700.0,19.1664,19.1975,19.1664,19.1664,69700.0
2006-10-12 11:00:00,24.69,24.71,24.65,24.7,70600.0,19.1587,19.1742,19.1276,19.1664,70600.0
2006-10-12 11:10:00,24.7,24.75,24.68,24.73,61400.0,19.1664,19.2052,19.1509,19.1897,61400.0
2006-10-12 11:20:00,24.74,24.75,24.72,24.73,54000.0,19.1975,19.2052,19.182,19.1897,54000.0
2006-10-12 11:30:00,24.73,24.74,24.7,24.73,31600.0,19.1897,19.1975,19.1664,19.1897,31600.0
2006-10-12 11:40:00,24.73,24.83,24.72,24.82,62500.0,19.1897,19.2673,19.182,19.2596,62500.0
2006-10-12 11:50:00,24.82,24.85,24.79,24.8,89900.0,19.2596,19.2828,19.2363,19.244,89900.0
2006-10-12 12:00:00,24.8,24.91,24.79,24.85,71700.0,19.244,19.3294,19.2363,19.2828,71700.0
2006-10-12 12:10:00,24.84,24.86,24.79,24.8,41100.0,19.2751,19.2906,19.2363,19.244,41100.0
2006-10-12 12:20:00,24.79,24.8,24.67,24.73,64800.0,19.2363,19.244,19.1432,19.1897,64800.0
2006-10-12 12:30:00,24.72,24.75,24.67,24.74,50600.0,19.182,19.2052,19.1432,19.1975,50600.0
2006-10-12 12:40:00,24.74,24.76,24.71,24.74,41000.0,19.1975,19.213,19.1742,19.1975,41000.0
2006-10-12 12:50:00,24.74,24.79,24.73,24.78,60200.0,19.1975,19.2363,19.1897,19.2285,60200.0
2006-10-12 13:00:00,24.77,24.8,24.75,24.8,29300.0,19.2208,19.244,19.2052,19.244,29300.0
2006-10-12 13:10:00,24.79,24.81,24.77,24.78,45000.0,19.2363,19.2518,19.2208,19.2285,45000.0
2006-10-12 13:20:00,24.77,24.81,24.76,24.8,43200.0,19.2208,19.2518,19.213,19.244,43200.0
2006-10-12 13:30:00,24.8,24.83,24.72,24.75,57900.0,19.244,19.2673,19.182,19.2052,57900.0
2006-10-12 13:40:00,24.74,24.75,24.69,24.69,31800.0,19.1975,19.2052,19.1587,19.1587,31800.0
2006-10-12 13:50:00,24.69,24.72,24.69,24.7,42900.0,19.1587,19.182,19.1587,19.1664,42900.0
2006-10-12 14:00:00,24.7,24.77,24.69,24.77,87000.0,19.1664,19.2208,19.1587,19.2208,87000.0
2006-10-12 14:10:00,24.76,24.82,24.76,24.79,45000.0,19.213,19.2596,19.213,19.2363,45000.0
2006-10-12 14:20:00,24.8,24.87,24.8,24.87,53800.0,19.244,19.2984,19.244,19.2984,53800.0
2006-10-12 14:30:00,24.87,24.91,24.82,24.84,59100.0,19.2984,19.3294,19.2596,19.2751,59100.0
2006-10-12 14:40:00,24.85,24.87,24.81,24.85,42900.0,19.2828,19.2984,19.2518,19.2828,42900.0
2006-10-12 14:50:00,24.85,24.85,24.8,24.83,42000.0,19.2828,19.2828,19.244,19.2673,42000.0
2006-10-12 15:00:00,24.82,24.84,24.78,24.79,59300.0,19.2596,19.2751,19.2285,19.2363,59300.0
2006-10-12 15:10:00,24.79,24.84,24.78,24.82,53700.0,19.2363,19.2751,19.2285,19.2596,53700.0
2006-10-12 15:20:00,24.82,24.93,24.79,24.92,89200.0,19.2596,19.3449,19.2363,19.3372,89200.0
2006-10-12 15:30:00,24.91,24.92,24.82,24.83,65800.0,19.3294,19.3372,19.2596,19.2673,65800.0
2006-10-12 15:40:00,24.83,24.86,24.8,24.82,115800.0,19.2673,19.2906,19.244,19.2596,115800.0
2006-10-12 15:50:00,24.82,24.88,24.78,24.79,152800.0,19.2596,19.3061,19.2285,19.2363,152800.0
2006-10-13 09:30:00,24.35,24.44,24.21,24.24,240600.0,18.8949,18.9647,18.7862,18.8095,240600.0
2006-10-13 09:40:00,24.22,24.38,24.2,24.33,113800.0,18.794,18.9181,18.7785,18.8793,113800.0
2006-10-13 09:50:00,24.33,24.4,24.28,24.37,172800.0,18.8793,18.9336,18.8405,18.9104,172800.0
2006-10-13 10:00:00,24.36,24.43,24.28,24.31,148800.0,18.9026,18.9569,18.8405,18.8638,148800.0
2006-10-13 10:10:00,24.31,24.32,24.23,24.23,106700.0,18.8638,18.8716,18.8017,18.8017,106700.0
2006-10-13 10:20:00,24.24,24.29,24.23,24.26,122600.0,18.8095,18.8483,18.8017,18.825,122600.0
2006-10-13 10:30:00,24.25,24.31,24.23,24.27,85300.0,18.8173,18.8638,18.8017,18.8328,85300.0
2006-10-13 10:40:00,24.27,24.37,24.27,24.33,87800.0,18.8328,18.9104,18.8328,18.8793,87800.0
2006-10-13 10:50:00,24.32,24.35,24.28,24.33,56900.0,18.8716,18.8949,18.8405,18.8793,56900.0
2006-10-13 11:00:00,24.33,24.33,24.29,24.29,21600.0,18.8793,18.8793,18.8483,18.8483,21600.0
2006-10-13 11:10:00,24.29,24.3,24.24,24.26,37700.0,18.8483,18.8561,18.8095,18.825,37700.0
2006-10-13 11:20:00,24.24,24.25,24.13,24.13,45200.0,18.8095,18.8173,18.7241,18.7241,45200.0
2006-10-13 11:30:00,24.14,24.2,24.11,24.14,132700.0,18.7319,18.7785,18.7086,18.7319,132700.0
2006-10-13 11:40:00,24.14,24.15,24.09,24.13,79900.0,18.7319,18.7397,18.6931,18.7241,79900.0
2006-10-13 11:50:00,24.14,24.18,24.13,24.16,56300.0,18.7319,18.7629,18.7241,18.7474,56300.0
2006-10-13 12:00:00,24.15,24.16,24.07,24.08,55100.0,18.7397,18.7474,18.6776,18.6853,55100.0
2006-10-13 12:10:00,24.07,24.09,24.05,24.06,57700.0,18.6776,18.6931,18.6621,18.6698,57700.0
2006-10-13 12:20:00,24.05,24.06,24.0,24.02,77100.0,18.6621,18.6698,18.6233,18.6388,77100.0
2006-10-13 12:30:00,24.02,24.05,24.0,24.03,66600.0,18.6388,18.6621,18.6233,18.6465,66600.0
2006-10-13 12:40:00,24.02,24.04,24.01,24.01,55100.0,18.6388,18.6543,18.631,18.631,55100.0
2006-10-13 12:50:00,24.01,24.02,24.0,24.01,46700.0,18.631,18.6388,18.6233,18.631,46700.0
2006-10-13 13:00:00,24.0,24.0,23.94,23.95,66700.0,18.6233,18.6233,18.5767,18.5845,66700.0
2006-10-13 13:10:00,23.94,23.95,23.88,23.89,60000.0,18.5767,18.5845,18.5301,18.5379,60000.0
2006-10-13 13:20:00,23.88,23.91,23.86,23.9,65000.0,18.5301,18.5534,18.5146,18.5457,65000.0
2006-10-13 13:30:00,23.9,23.9,23.84,23.85,89100.0,18.5457,18.5457,18.4991,18.5069,89100.0
2006-10-13 13:40:00,23.85,23.89,23.81,23.82,113000.0,18.5069,18.5379,18.4758,18.4836,113000.0
2006-10-13 13:50:00,23.83,23.85,23.81,23.84,105400.0,18.4913,18.5069,18.4758,18.4991,105400.0
2006-10-13 14:00:00,23.84,23.84,23.79,23.82,90800.0,18.4991,18.4991,18.4603,18.4836,90800.0
2006-10-13 14:10:00,23.82,23.84,23.8,23.82,40100.0,18.4836,18.4991,18.4681,18.4836,40100.0
2006-10-13 14:20:00,23.81,23.87,23.8,23.84,133900.0,18.4758,18.5224,18.4681,18.4991,133900.0
2006-10-13 14:30:00,23.84,23.85,23.81,23.81,55100.0,18.4991,18.5069,18.4758,18.4758,55100.0
2006-10-13 14:40:00,23.81,23.85,23.8,23.81,79800.0,18.4758,18.5069,18.4681,18.4758,79800.0
2006-10-13 14:50:00,23.8,23.83,23.77,23.78,74100.0,18.4681,18.4913,18.4448,18.4525,74100.0
2006-10-13 15:00:00,23.79,23.85,23.77,23.84,102600.0,18.4603,18.5069,18.4448,18.4991,102600.0
2006-10-13 15:10:00,23.84,23.85,23.8,23.84,96700.0,18.4991,18.5069,18.4681,18.4991,96700.0
2006-10-13 15:20:00,23.84,23.85,23.83,23.84,56700.0,18.4991,18.5069,18.4913,18.4991,56700.0
2006-10-13 15:30:00,23.84,23.84,23.8,23.83,103300.0,18.4991,18.4991,18.4681,18.4913,103300.0
2006-10-13 15:40:00,23.82,23.85,23.82,23.84,116900.0,18.4836,18.5069,18.4836,18.4991,116900.0
2006-10-13 15:50:00,23.84,23.89,23.83,23.88,190000.0,18.4991,18.5379,18.4913,18.5301,190000.0
2006-10-16 09:30:00,23.9,24.2,23.9,24.0,183300.0,18.5457,18.7785,18.5457,18.6233,183300.0
2006-10-16 09:40:00,24.0,24.02,23.89,23.96,238600.0,18.6233,18.6388,18.5379,18.5922,238600.0
2006-10-16 09:50:00,23.96,23.96,23.81,23.89,104300.0,18.5922,18.5922,18.4758,18.5379,104300.0
2006-10-16 10:00:00,23.9,24.09,23.9,24.09,219700.0,18.5457,18.6931,18.5457,18.6931,219700.0
2006-10-16 10:10:00,24.08,24.1,24.02,24.04,102200.0,18.6853,18.7009,18.6388,18.6543,102200.0
2006-10-16 10:20:00,24.04,24.05,24.0,24.0,45700.0,18.6543,18.6621,18.6233,18.6233,45700.0
2006-10-16 10:30:00,24.01,24.05,24.0,24.04,98700.0,18.631,18.6621,18.6233,18.6543,98700.0
2006-10-16 10:40:00,24.04,24.1,24.03,24.03,52300.0,18.6543,18.7009,18.6465,18.6465,52300.0
2006-10-16 10:50:00,24.03,24.06,24.02,24.05,27600.0,18.6465,18.6698,18.6388,18.6621,27600.0
2006-10-16 11:00:00,24.05,24.18,24.05,24.17,90000.0,18.6621,18.7629,18.6621,18.7552,90000.0
2006-10-16 11:10:00,24.16,24.22,24.12,24.2,124800.0,18.7474,18.794,18.7164,18.7785,124800.0
2006-10-16 11:20:00,24.2,24.2,24.13,24.17,102100.0,18.7785,18.7785,18.7241,18.7552,102100.0
2006-10-16 11:30:00,24.17,24.19,24.16,24.16,93400.0,18.7552,18.7707,18.7474,18.7474,93400.0
2006-10-16 11:40:00,24.16,24.2,24.14,24.14,102600.0,18.7474,18.7785,18.7319,18.7319,102600.0
2006-10-16 11:50:00,24.15,24.17,24.13,24.14,31000.0,18.7397,18.7552,18.7241,18.7319,31000.0
2006-10-16 12:00:00,24.15,24.2,24.15,24.17,56900.0,18.7397,18.7785,18.7397,18.7552,56900.0
2006-10-16 12:10:00,24.17,24.21,24.15,24.17,125500.0,18.7552,18.7862,18.7397,18.7552,125500.0
2006-10-16 12:20:00,24.16,24.19,24.15,24.16,41200.0,18.7474,18.7707,18.7397,18.7474,41200.0
2006-10-16 12:30:00,24.16,24.17,24.09,24.12,43000.0,18.7474,18.7552,18.6931,18.7164,43000.0
2006-10-16 12:40:00,24.11,24.17,24.09,24.17,47700.0,18.7086,18.7552,18.6931,18.7552,47700.0
2006-10-16 12:50:00,24.16,24.17,24.1,24.11,47700.0,18.7474,18.7552,18.7009,18.7086,47700.0
2006-10-16 13:00:00,24.1,24.15,24.07,24.15,51300.0,18.7009,18.7397,18.6776,18.7397,51300.0
2006-10-16 13:10:00,24.14,24.15,24.1,24.11,39700.0,18.7319,18.7397,18.7009,18.7086,39700.0
2006-10-16 13:20:00,24.1,24.12,24.09,24.09,59400.0,18.7009,18.7164,18.6931,18.6931,59400.0
2006-10-16 13:30:00,24.08,24.12,24.06,24.06,54300.0,18.6853,18.7164,18.6698,18.6698,54300.0
2006-10-16 13:40:00,24.06,24.1,24.05,24.09,42900.0,18.6698,18.7009,18.6621,18.6931,42900.0
2006-10-16 13:50:00,24.09,24.12,24.06,24.07,46200.0,18.6931,18.7164,18.6698,18.6776,46200.0
2006-10-16 14:00:00,24.07,24.1,24.06,24.07,42700.0,18.6776,18.7009,18.6698,18.6776,42700.0
2006-10-16 14:10:00,24.07,24.12,24.06,24.1,41200.0,18.6776,18.7164,18.6698,18.7009,41200.0
2006-10-16 14:20:00,24.1,24.11,24.09,24.11,27500.0,18.7009,18.7086,18.6931,18.7086,27500.0
2006-10-16 14:30:00,24.1,24.11,24.07,24.07,31500.0,18.7009,18.7086,18.6776,18.6776,31500.0
2006-10-16 14:40:00,24.08,24.1,24.03,24.06,32800.0,18.6853,18.7009,18.6465,18.6698,32800.0
2006-10-16 14:50:00,24.05,24.06,24.0,24.02,70800.0,18.6621,18.6698,18.6233,18.6388,70800.0
2006-10-16 15:00:00,24.03,24.03,24.0,24.01,28500.0,18.6465,18.6465,18.6233,18.631,28500.0
2006-10-16 15:10:00,24.01,24.03,24.0,24.02,37900.0,18.631,18.6465,18.6233,18.6388,37900.0
2006-10-16 15:20:00,24.02,24.03,24.0,24.01,43500.0,18.6388,18.6465,18.6233,18.631,43500.0
2006-10-16 15:30:00,24.0,24.03,23.99,24.02,71500.0,18.6233,18.6465,18.6155,18.6388,71500.0
2006-10-16 15:40:00,24.02,24.05,24.01,24.03,53600.0,18.6388,18.6621,18.631,18.6465,53600.0
2006-10-16 15:50:00,24.03,24.05,24.02,24.02,101600.0,18.6465,18.6621,18.6388,18.6388,101600.0
2006-10-17 09:30:00,23.99,24.0,23.76,23.77,94100.0,18.6155,18.6233,18.437,18.4448,94100.0
2006-10-17 09:40:00,23.77,23.91,23.72,23.82,159900.0,18.4448,18.5534,18.406,18.4836,159900.0
2006-10-17 09:50:00,23.83,23.97,23.8,23.96,89400.0,18.4913,18.6,18.4681,18.5922,89400.0
2006-10-17 10:00:00,23.97,24.04,23.84,23.87,119900.0,18.6,18.6543,18.4991,18.5224,119900.0
2006-10-17 10:10:00,23.87,23.9,23.66,23.67,153200.0,18.5224,18.5457,18.3594,18.3672,153200.0
2006-10-17 10:20:00,23.67,23.75,23.66,23.69,126600.0,18.3672,18.4293,18.3594,18.3827,126600.0
2006-10-17 10:30:00,23.68,23.7,23.64,23.66,100200.0,18.375,18.3905,18.3439,18.3594,100200.0
2006-10-17 10:40:00,23.65,23.7,23.62,23.68,57600.0,18.3517,18.3905,18.3284,18.375,57600.0
2006-10-17 10:50:00,23.66,23.73,23.65,23.7,47900.0,18.3594,18.4137,18.3517,18.3905,47900.0
2006-10-17 11:00:00,23.71,23.72,23.67,23.69,79400.0,18.3982,18.406,18.3672,18.3827,79400.0
2006-10-17 11:10:00,23.69,23.75,23.68,23.69,42200.0,18.3827,18.4293,18.375,18.3827,42200.0
2006-10-17 11:20:00,23.69,23.7,23.64,23.66,34500.0,18.3827,18.3905,18.3439,18.3594,34500.0
2006-10-17 11:30:00,23.65,23.72,23.65,23.69,38200.0,18.3517,18.406,18.3517,18.3827,38200.0
2006-10-17 11:40:00,23.69,23.76,23.69,23.71,40600.0,18.3827,18.437,18.3827,18.3982,40600.0
2006-10-17 11:50:00,23.71,23.73,23.66,23.69,35700.0,18.3982,18.4137,18.3594,18.3827,35700.0
2006-10-17 12:00:00,23.69,23.69,23.66,23.66,41200.0,18.3827,18.3827,18.3594,18.3594,41200.0
2006-10-17 12:10:00,23.67,23.77,23.67,23.77,74100.0,18.3672,18.4448,18.3672,18.4448,74100.0
2006-10-17 12:20:00,23.78,23.8,23.7,23.71,28200.0,18.4525,18.4681,18.3905,18.3982,28200.0
2006-10-17 12:30:00,23.71,23.73,23.71,23.73,18400.0,18.3982,18.4137,18.3982,18.4137,18400.0
2006-10-17 12:40:00,23.72,23.72,23.68,23.69,171900.0,18.406,18.406,18.375,18.3827,171900.0
2006-10-17 12:50:00,23.68,23.7,23.67,23.68,30800.0,18.375,18.3905,18.3672,18.375,30800.0
2006-10-17 13:00:00,23.68,23.87,23.66,23.8,275500.0,18.375,18.5224,18.3594,18.4681,275500.0
2006-10-17 13:10:00,23.8,23.89,23.76,23.86,74000.0,18.4681,18.5379,18.437,18.5146,74000.0
2006-10-17 13:20:00,23.84,23.86,23.78,23.82,100500.0,18.4991,18.5146,18.4525,18.4836,100500.0
2006-10-17 13:30:00,23.82,23.86,23.74,23.74,38000.0,18.4836,18.5146,18.4215,18.4215,38000.0
2006-10-17 13:40:00,23.74,23.74,23.62,23.63,55400.0,18.4215,18.4215,18.3284,18.3362,55400.0
2006-10-17 13:50:00,23.64,23.72,23.64,23.7,29700.0,18.3439,18.406,18.3439,18.3905,29700.0
2006-10-17 14:00:00,23.71,23.73,23.68,23.71,46100.0,18.3982,18.4137,18.375,18.3982,46100.0
2006-10-17 14:10:00,23.7,23.75,23.68,23.75,99900.0,18.3905,18.4293,18.375,18.4293,99900.0
2006-10-17 14:20:00,23.75,23.76,23.68,23.68,25700.0,18.4293,18.437,18.375,18.375,25700.0
2006-10-17 14:30:00,23.68,23.68,23.61,23.64,64500.0,18.375,18.375,18.3206,18.3439,64500.0
2006-10-17 14:40:00,23.65,23.7,23.62,23.67,47400.0,18.3517,18.3905,18.3284,18.3672,47400.0
2006-10-17 14:50:00,23.66,23.67,23.6,23.62,59000.0,18.3594,18.3672,18.3129,18.3284,59000.0
2006-10-17 15:00:00,23.62,23.66,23.6,23.61,62800.0,18.3284,18.3594,18.3129,18.3206,62800.0
2006-10-17 15:10:00,23.6,23.62,23.56,23.58,83100.0,18.3129,18.3284,18.2818,18.2974,83100.0
2006-10-17 15:20:00,23.59,23.6,23.56,23.6,82200.0,18.3051,18.3129,18.2818,18.3129,82200.0
2006-10-17 15:30:00,23.6,23.62,23.52,23.52,62800.0,18.3129,18.3284,18.2508,18.2508,62800.0
2006-10-17 15:40:00,23.52,23.52,23.46,23.49,154800.0,18.2508,18.2508,18.2042,18.2275,154800.0
2006-10-17 15:50:00,23.49,23.55,23.47,23.55,151100.0,18.2275,18.2741,18.212,18.2741,151100.0
2006-10-18 09:30:00,24.06,24.14,23.91,24.07,336000.0,18.6698,18.7319,18.5534,18.6776,336000.0
2006-10-18 09:40:00,24.07,24.11,23.99,24.02,167100.0,18.6776,18.7086,18.6155,18.6388,167100.0
2006-10-18 09:50:00,24.02,24.05,23.78,23.86,170300.0,18.6388,18.6621,18.4525,18.5146,170300.0
2006-10-18 10:00:00,23.86,23.89,23.72,23.74,146900.0,18.5146,18.5379,18.406,18.4215,146900.0
2006-10-18 10:10:00,23.75,23.77,23.68,23.7,105900.0,18.4293,18.4448,18.375,18.3905,105900.0
2006-10-18 10:20:00,23.7,23.86,23.7,23.84,74200.0,18.3905,18.5146,18.3905,18.4991,74200.0
2006-10-18 10:30:00,23.84,23.84,23.71,23.74,110600.0,18.4991,18.4991,18.3982,18.4215,110600.0
2006-10-18 10:40:00,23.72,23.73,23.6,23.66,83400.0,18.406,18.4137,18.3129,18.3594,83400.0
2006-10-18 10:50:00,23.65,23.67,23.61,23.66,61900.0,18.3517,18.3672,18.3206,18.3594,61900.0
2006-10-18 11:00:00,23.66,23.71,23.61,23.67,50700.0,18.3594,18.3982,18.3206,18.3672,50700.0
2006-10-18 11:10:00,23.67,23.73,23.67,23.73,25200.0,18.3672,18.4137,18.3672,18.4137,25200.0
2006-10-18 11:20:00,23.73,23.77,23.7,23.7,51700.0,18.4137,18.4448,18.3905,18.3905,51700.0
2006-10-18 11:30:00,23.7,23.72,23.69,23.7,67000.0,18.3905,18.406,18.3827,18.3905,67000.0
2006-10-18 11:40:00,23.7,23.75,23.68,23.7,57600.0,18.3905,18.4293,18.375,18.3905,57600.0
2006-10-18 11:50:00,23.71,23.75,23.66,23.74,41100.0,18.3982,18.4293,18.3594,18.4215,41100.0
2006-10-18 12:00:00,23.73,23.76,23.73,23.75,30700.0,18.4137,18.437,18.4137,18.4293,30700.0
2006-10-18 12:10:00,23.74,23.75,23.71,23.73,22400.0,18.4215,18.4293,18.3982,18.4137,22400.0
2006-10-18 12:20:00,23.74,23.75,23.66,23.67,20000.0,18.4215,18.4293,18.3594,18.3672,20000.0
2006-10-18 12:30:00,23.67,23.67,23.62,23.64,18900.0,18.3672,18.3672,18.3284,18.3439,18900.0
2006-10-18 12:40:00,23.64,23.64,23.57,23.61,90000.0,18.3439,18.3439,18.2896,18.3206,90000.0
2006-10-18 12:50:00,23.6,23.61,23.51,23.51,28100.0,18.3129,18.3206,18.243,18.243,28100.0
2006-10-18 13:00:00,23.5,23.51,23.44,23.47,62800.0,18.2353,18.243,18.1887,18.212,62800.0
2006-10-18 13:10:00,23.47,23.49,23.39,23.4,48100.0,18.212,18.2275,18.1499,18.1577,48100.0
2006-10-18 13:20:00,23.41,23.44,23.36,23.37,59400.0,18.1654,18.1887,18.1266,18.1344,59400.0
2006-10-18 13:30:00,23.37,23.4,23.36,23.39,33900.0,18.1344,18.1577,18.1266,18.1499,33900.0
2006-10-18 13:40:00,23.39,23.39,23.36,23.36,22900.0,18.1499,18.1499,18.1266,18.1266,22900.0
2006-10-18 13:50:00,23.36,23.37,23.31,23.35,59100.0,18.1266,18.1344,18.0878,18.1189,59100.0
2006-10-18 14:00:00,23.36,23.38,23.34,23.37,36000.0,18.1266,18.1422,18.1111,18.1344,36000.0
2006-10-18 14:10:00,23.37,23.37,23.33,23.35,43800.0,18.1344,18.1344,18.1034,18.1189,43800.0
2006-10-18 14:20:00,23.35,23.41,23.34,23.39,247100.0,18.1189,18.1654,18.1111,18.1499,247100.0
2006-10-18 14:30:00,23.39,23.41,23.35,23.4,100100.0,18.1499,18.1654,18.1189,18.1577,100100.0
2006-10-18 14:40:00,23.4,23.42,23.35,23.39,83300.0,18.1577,18.1732,18.1189,18.1499,83300.0
2006-10-18 14:50:00,23.39,23.42,23.36,23.42,47900.0,18.1499,18.1732,18.1266,18.1732,47900.0
2006-10-18 15:00:00,23.42,23.42,23.37,23.37,98600.0,18.1732,18.1732,18.1344,18.1344,98600.0
2006-10-18 15:10:00,23.36,23.4,23.34,23.34,149500.0,18.1266,18.1577,18.1111,18.1111,149500.0
2006-10-18 15:20:00,23.34,23.36,23.31,23.34,72100.0,18.1111,18.1266,18.0878,18.1111,72100.0
2006-10-18 15:30:00,23.35,23.38,23.32,23.36,82600.0,18.1189,18.1422,18.0956,18.1266,82600.0
2006-10-18 15:40:00,23.36,23.37,23.3,23.33,140300.0,18.1266,18.1344,18.0801,18.1034,140300.0
2006-10-18 15:50:00,23.33,23.4,23.33,23.37,151600.0,18.1034,18.1577,18.1034,18.1344,151600.0
2006-10-19 09:30:00,23.74,23.77,23.5,23.73,314200.0,18.5392,18.5626,18.3518,18.5314,314200.0
2006-10-19 09:40:00,23.72,23.76,23.41,23.7,126300.0,18.5236,18.5548,18.2815,18.508,126300.0
2006-10-19 09:50:00,23.69,23.77,23.64,23.77,106900.0,18.5001,18.5626,18.4611,18.5626,106900.0
2006-10-19 10:00:00,23.77,23.84,23.71,23.75,111200.0,18.5626,18.6173,18.5158,18.547,111200.0
2006-10-19 10:10:00,23.76,23.77,23.69,23.72,46700.0,18.5548,18.5626,18.5001,18.5236,46700.0
2006-10-19 10:20:00,23.72,23.76,23.65,23.66,56100.0,18.5236,18.5548,18.4689,18.4767,56100.0
2006-10-19 10:30:00,23.67,23.72,23.65,23.65,37900.0,18.4845,18.5236,18.4689,18.4689,37900.0
2006-10-19 10:40:00,23.63,23.69,23.57,23.58,44700.0,18.4533,18.5001,18.4064,18.4142,44700.0
2006-10-19 10:50:00,23.58,23.59,23.48,23.5,53000.0,18.4142,18.4221,18.3362,18.3518,53000.0
2006-10-19 11:00:00,23.49,23.49,23.44,23.49,33400.0,18.344,18.344,18.3049,18.344,33400.0
2006-10-19 11:10:00,23.48,23.49,23.33,23.34,76200.0,18.3362,18.344,18.219,18.2268,76200.0
2006-10-19 11:20:00,23.34,23.44,23.34,23.4,36600.0,18.2268,18.3049,18.2268,18.2737,36600.0
2006-10-19 11:30:00,23.4,23.41,23.3,23.34,28100.0,18.2737,18.2815,18.1956,18.2268,28100.0
2006-10-19 11:40:00,23.33,23.35,23.31,23.31,13700.0,18.219,18.2346,18.2034,18.2034,13700.0
2006-10-19 11:50:00,23.31,23.31,23.24,23.25,75900.0,18.2034,18.2034,18.1487,18.1565,75900.0
2006-10-19 12:00:00,23.25,23.26,23.1,23.14,105700.0,18.1565,18.1643,18.0394,18.0706,105700.0
2006-10-19 12:10:00,23.13,23.22,23.11,23.21,101000.0,18.0628,18.1331,18.0472,18.1253,101000.0
2006-10-19 12:20:00,23.21,23.25,23.09,23.11,78000.0,18.1253,18.1565,18.0316,18.0472,78000.0
2006-10-19 12:30:00,23.11,23.14,23.09,23.13,48300.0,18.0472,18.0706,18.0316,18.0628,48300.0
2006-10-19 12:40:00,23.13,23.17,23.12,23.16,37300.0,18.0628,18.0941,18.055,18.0863,37300.0
2006-10-19 12:50:00,23.15,23.16,23.1,23.12,17700.0,18.0784,18.0863,18.0394,18.055,17700.0
2006-10-19 13:00:00,23.12,23.28,23.11,23.28,71600.0,18.055,18.18,18.0472,18.18,71600.0
2006-10-19 13:10:00,23.28,23.41,23.28,23.38,91000.0,18.18,18.2815,18.18,18.2581,91000.0
2006-10-19 13:20:00,23.39,23.39,23.3,23.34,29100.0,18.2659,18.2659,18.1956,18.2268,29100.0
2006-10-19 13:30:00,23.34,23.4,23.31,23.4,35500.0,18.2268,18.2737,18.2034,18.2737,35500.0
2006-10-19 13:40:00,23.4,23.44,23.39,23.42,42100.0,18.2737,18.3049,18.2659,18.2893,42100.0
2006-10-19 13:50:00,23.42,23.42,23.38,23.4,14200.0,18.2893,18.2893,18.2581,18.2737,14200.0
2006-10-19 14:00:00,23.41,23.42,23.36,23.37,27900.0,18.2815,18.2893,18.2424,18.2503,27900.0
2006-10-19 14:10:00,23.37,23.41,23.37,23.39,32600.0,18.2503,18.2815,18.2503,18.2659,32600.0
2006-10-19 14:20:00,23.38,23.41,23.36,23.4,69200.0,18.2581,18.2815,18.2424,18.2737,69200.0
2006-10-19 14:30:00,23.4,23.42,23.35,23.39,50700.0,18.2737,18.2893,18.2346,18.2659,50700.0
2006-10-19 14:40:00,23.38,23.42,23.37,23.4,52100.0,18.2581,18.2893,18.2503,18.2737,52100.0
2006-10-19 14:50:00,23.4,23.47,23.39,23.47,52000.0,18.2737,18.3283,18.2659,18.3283,52000.0
2006-10-19 15:00:00,23.47,23.48,23.43,23.46,73500.0,18.3283,18.3362,18.2971,18.3205,73500.0
2006-10-19 15:10:00,23.46,23.5,23.46,23.48,126400.0,18.3205,18.3518,18.3205,18.3362,126400.0
2006-10-19 15:20:00,23.48,23.49,23.45,23.46,55900.0,18.3362,18.344,18.3127,18.3205,55900.0
2006-10-19 15:30:00,23.46,23.5,23.46,23.47,69000.0,18.3205,18.3518,18.3205,18.3283,69000.0
2006-10-19 15:40:00,23.47,23.47,23.43,23.45,76700.0,18.3283,18.3283,18.2971,18.3127,76700.0
2006-10-19 15:50:00,23.45,23.46,23.41,23.46,135100.0,18.3127,18.3205,18.2815,18.3205,135100.0
2006-10-20 09:30:00,23.55,23.55,23.25,23.29,227100.0,18.3908,18.3908,18.1565,18.1878,227100.0
2006-10-20 09:40:00,23.28,23.31,23.18,23.23,69600.0,18.18,18.2034,18.1019,18.1409,69600.0
2006-10-20 09:50:00,23.22,23.22,23.16,23.17,61400.0,18.1331,18.1331,18.0863,18.0941,61400.0
2006-10-20 10:00:00,23.17,23.24,23.15,23.18,62800.0,18.0941,18.1487,18.0784,18.1019,62800.0
2006-10-20 10:10:00,23.2,23.32,23.19,23.28,43200.0,18.1175,18.2112,18.1097,18.18,43200.0
2006-10-20 10:20:00,23.27,23.35,23.26,23.31,48800.0,18.1722,18.2346,18.1643,18.2034,48800.0
2006-10-20 10:30:00,23.32,23.32,23.22,23.29,34300.0,18.2112,18.2112,18.1331,18.1878,34300.0
2006-10-20 10:40:00,23.28,23.36,23.28,23.3,36600.0,18.18,18.2424,18.18,18.1956,36600.0
2006-10-20 10:50:00,23.31,23.34,23.26,23.29,35700.0,18.2034,18.2268,18.1643,18.1878,35700.0
2006-10-20 11:00:00,23.29,23.33,23.28,23.33,46200.0,18.1878,18.219,18.18,18.219,46200.0
2006-10-20 11:10:00,23.33,23.42,23.32,23.4,46200.0,18.219,18.2893,18.2112,18.2737,46200.0
2006-10-20 11:20:00,23.39,23.43,23.33,23.36,62500.0,18.2659,18.2971,18.219,18.2424,62500.0
2006-10-20 11:30:00,23.38,23.38,23.35,23.35,11800.0,18.2581,18.2581,18.2346,18.2346,11800.0
2006-10-20 11:40:00,23.34,23.35,23.31,23.35,35200.0,18.2268,18.2346,18.2034,18.2346,35200.0
2006-10-20 11:50:00,23.35,23.37,23.31,23.34,46200.0,18.2346,18.2503,18.2034,18.2268,46200.0
2006-10-20 12:00:00,23.34,23.36,23.32,23.33,17400.0,18.2268,18.2424,18.2112,18.219,17400.0
2006-10-20 12:10:00,23.33,23.34,23.31,23.31,15500.0,18.219,18.2268,18.2034,18.2034,15500.0
2006-10-20 12:20:00,23.31,23.33,23.3,23.3,20400.0,18.2034,18.219,18.1956,18.1956,20400.0
2006-10-20 12:30:00,23.3,23.3,23.25,23.25,16400.0,18.1956,18.1956,18.1565,18.1565,16400.0
2006-10-20 12:40:00,23.25,23.27,23.2,23.2,50600.0,18.1565,18.1722,18.1175,18.1175,50600.0
2006-10-20 12:50:00,23.2,23.21,23.15,23.16,107300.0,18.1175,18.1253,18.0784,18.0863,107300.0
2006-10-20 13:00:00,23.16,23.16,23.15,23.16,28800.0,18.0863,18.0863,18.0784,18.0863,28800.0
2006-10-20 13:10:00,23.16,23.16,23.15,23.16,43800.0,18.0863,18.0863,18.0784,18.0863,43800.0
2006-10-20 13:20:00,23.16,23.17,23.15,23.16,58600.0,18.0863,18.0941,18.0784,18.0863,58600.0
2006-10-20 13:30:00,23.16,23.16,23.15,23.15,26200.0,18.0863,18.0863,18.0784,18.0784,26200.0
2006-10-20 13:40:00,23.15,23.16,23.13,23.15,57700.0,18.0784,18.0863,18.0628,18.0784,57700.0
2006-10-20 13:50:00,23.15,23.16,23.14,23.14,21900.0,18.0784,18.0863,18.0706,18.0706,21900.0
2006-10-20 14:00:00,23.14,23.16,23.12,23.12,31100.0,18.0706,18.0863,18.055,18.055,31100.0
2006-10-20 14:10:00,23.12,23.14,23.11,23.14,20100.0,18.055,18.0706,18.0472,18.0706,20100.0
2006-10-20 14:20:00,23.14,23.15,23.11,23.12,42100.0,18.0706,18.0784,18.0472,18.055,42100.0
2006-10-20 14:30:00,23.12,23.16,23.11,23.13,25300.0,18.055,18.0863,18.0472,18.0628,25300.0
2006-10-20 14:40:00,23.12,23.17,23.12,23.16,29200.0,18.055,18.0941,18.055,18.0863,29200.0
2006-10-20 14:50:00,23.16,23.18,23.14,23.14,20600.0,18.0863,18.1019,18.0706,18.0706,20600.0
2006-10-20 15:00:00,23.14,23.17,23.14,23.16,33800.0,18.0706,18.0941,18.0706,18.0863,33800.0
2006-10-20 15:10:00,23.17,23.22,23.16,23.2,66300.0,18.0941,18.1331,18.0863,18.1175,66300.0
2006-10-20 15:20:00,23.21,23.27,23.2,23.23,64900.0,18.1253,18.1722,18.1175,18.1409,64900.0
2006-10-20 15:30:00,23.23,23.25,23.2,23.23,70800.0,18.1409,18.1565,18.1175,18.1409,70800.0
2006-10-20 15:40:00,23.23,23.26,23.23,23.25,97400.0,18.1409,18.1643,18.1409,18.1565,97400.0
2006-10-20 15:50:00,23.24,23.29,23.22,23.25,125200.0,18.1487,18.1878,18.1331,18.1565,125200.0
2006-10-23 09:30:00,23.5,23.6,23.33,23.34,244700.0,18.3518,18.4299,18.219,18.2268,244700.0
2006-10-23 09:40:00,23.34,23.4,23.27,23.35,151500.0,18.2268,18.2737,18.1722,18.2346,151500.0
2006-10-23 09:50:00,23.35,23.4,23.27,23.28,86400.0,18.2346,18.2737,18.1722,18.18,86400.0
2006-10-23 10:00:00,23.29,23.3,23.14,23.21,125500.0,18.1878,18.1956,18.0706,18.1253,125500.0
2006-10-23 10:10:00,23.21,23.24,23.16,23.18,98200.0,18.1253,18.1487,18.0863,18.1019,98200.0
2006-10-23 10:20:00,23.18,23.24,23.14,23.23,99100.0,18.1019,18.1487,18.0706,18.1409,99100.0
2006-10-23 10:30:00,23.23,23.3,23.2,23.21,68500.0,18.1409,18.1956,18.1175,18.1253,68500.0
2006-10-23 10:40:00,23.21,23.27,23.2,23.21,45300.0,18.1253,18.1722,18.1175,18.1253,45300.0
2006-10-23 10:50:00,23.2,23.21,23.17,23.18,46000.0,18.1175,18.1253,18.0941,18.1019,46000.0
2006-10-23 11:00:00,23.18,23.2,23.12,23.17,74300.0,18.1019,18.1175,18.055,18.0941,74300.0
2006-10-23 11:10:00,23.17,23.18,23.14,23.15,31700.0,18.0941,18.1019,18.0706,18.0784,31700.0
2006-10-23 11:20:00,23.15,23.15,23.11,23.12,32500.0,18.0784,18.0784,18.0472,18.055,32500.0
2006-10-23 11:30:00,23.12,23.15,23.1,23.13,37900.0,18.055,18.0784,18.0394,18.0628,37900.0
2006-10-23 11:40:00,23.14,23.14,23.1,23.11,48000.0,18.0706,18.0706,18.0394,18.0472,48000.0
2006-10-23 11:50:00,23.11,23.11,23.1,23.1,40700.0,18.0472,18.0472,18.0394,18.0394,40700.0
2006-10-23 12:00:00,23.11,23.11,23.09,23.09,34000.0,18.0472,18.0472,18.0316,18.0316,34000.0
2006-10-23 12:10:00,23.09,23.1,23.05,23.06,16700.0,18.0316,18.0394,18.0004,18.0082,16700.0
2006-10-23 12:20:00,23.05,23.1,23.05,23.08,67200.0,18.0004,18.0394,18.0004,18.0238,67200.0
2006-10-23 12:30:00,23.09,23.09,23.01,23.02,22200.0,18.0316,18.0316,17.9691,17.9769,22200.0
2006-10-23 12:40:00,23.02,23.05,23.0,23.0,51500.0,17.9769,18.0004,17.9613,17.9613,51500.0
2006-10-23 12:50:00,23.01,23.01,22.96,22.97,39900.0,17.9691,17.9691,17.9301,17.9379,39900.0
2006-10-23 13:00:00,22.97,23.0,22.97,23.0,31400.0,17.9379,17.9613,17.9379,17.9613,31400.0
2006-10-23 13:10:00,23.0,23.0,22.97,22.99,29500.0,17.9613,17.9613,17.9379,17.9535,29500.0
2006-10-23 13:20:00,22.99,23.01,22.98,23.0,22500.0,17.9535,17.9691,17.9457,17.9613,22500.0
2006-10-23 13:30:00,22.99,23.0,22.95,22.96,24600.0,17.9535,17.9613,17.9223,17.9301,24600.0
2006-10-23 13:40:00,22.96,22.98,22.94,22.95,21200.0,17.9301,17.9457,17.9145,17.9223,21200.0
2006-10-23 13:50:00,22.94,22.95,22.9,22.94,66300.0,17.9145,17.9223,17.8832,17.9145,66300.0
2006-10-23 14:00:00,22.94,22.96,22.92,22.92,24400.0,17.9145,17.9301,17.8988,17.8988,24400.0
2006-10-23 14:10:00,22.92,22.96,22.9,22.92,64800.0,17.8988,17.9301,17.8832,17.8988,64800.0
2006-10-23 14:20:00,22.9,22.91,22.83,22.85,73700.0,17.8832,17.891,17.8286,17.8442,73700.0
2006-10-23 14:30:00,22.85,22.88,22.79,22.79,34300.0,17.8442,17.8676,17.7973,17.7973,34300.0
2006-10-23 14:40:00,22.79,22.89,22.77,22.83,93600.0,17.7973,17.8754,17.7817,17.8286,93600.0
2006-10-23 14:50:00,22.83,22.84,22.81,22.84,45200.0,17.8286,17.8364,17.8129,17.8364,45200.0
2006-10-23 15:00:00,22.83,22.99,22.83,22.96,152800.0,17.8286,17.9535,17.8286,17.9301,152800.0
2006-10-23 15:10:00,22.97,23.02,22.95,23.0,109400.0,17.9379,17.9769,17.9223,17.9613,109400.0
2006-10-23 15:20:00,23.0,23.0,22.91,22.92,52700.0,17.9613,17.9613,17.891,17.8988,52700.0
2006-10-23 15:30:00,22.91,22.99,22.89,22.95,180400.0,17.891,17.9535,17.8754,17.9223,180400.0
2006-10-23 15:40:00,22.95,23.02,22.9,23.0,263100.0,17.9223,17.9769,17.8832,17.9613,263100.0
2006-10-23 15:50:00,22.99,23.05,22.96,23.0,279200.0,17.9535,18.0004,17.9301,17.9613,279200.0
2006-10-24 09:30:00,23.3,23.5,23.2,23.44,130900.0,18.1956,18.3518,18.1175,18.3049,130900.0
2006-10-24 09:40:00,23.44,23.56,23.42,23.56,244300.0,18.3049,18.3986,18.2893,18.3986,244300.0
2006-10-24 09:50:00,23.55,23.62,23.48,23.56,139400.0,18.3908,18.4455,18.3362,18.3986,139400.0
2006-10-24 10:00:00,23.55,23.74,23.55,23.71,134800.0,18.3908,18.5392,18.3908,18.5158,134800.0
2006-10-24 10:10:00,23.7,23.71,23.55,23.6,79400.0,18.508,18.5158,18.3908,18.4299,79400.0
2006-10-24 10:20:00,23.6,23.64,23.52,23.56,77600.0,18.4299,18.4611,18.3674,18.3986,77600.0
2006-10-24 10:30:00,23.58,23.59,23.48,23.54,48600.0,18.4142,18.4221,18.3362,18.383,48600.0
2006-10-24 10:40:00,23.55,23.56,23.48,23.5,31300.0,18.3908,18.3986,18.3362,18.3518,31300.0
2006-10-24 10:50:00,23.5,23.52,23.49,23.49,24500.0,18.3518,18.3674,18.344,18.344,24500.0
2006-10-24 11:00:00,23.48,23.52,23.47,23.5,34500.0,18.3362,18.3674,18.3283,18.3518,34500.0
2006-10-24 11:10:00,23.48,23.48,23.33,23.42,98400.0,18.3362,18.3362,18.219,18.2893,98400.0
2006-10-24 11:20:00,23.42,23.45,23.39,23.41,29700.0,18.2893,18.3127,18.2659,18.2815,29700.0
2006-10-24 11:30:00,23.41,23.42,23.35,23.39,28600.0,18.2815,18.2893,18.2346,18.2659,28600.0
2006-10-24 11:40:00,23.39,23.42,23.36,23.37,20400.0,18.2659,18.2893,18.2424,18.2503,20400.0
2006-10-24 11:50:00,23.38,23.4,23.37,23.39,15100.0,18.2581,18.2737,18.2503,18.2659,15100.0
2006-10-24 12:00:00,23.4,23.44,23.38,23.42,29700.0,18.2737,18.3049,18.2581,18.2893,29700.0
2006-10-24 12:10:00,23.41,23.43,23.38,23.41,37000.0,18.2815,18.2971,18.2581,18.2815,37000.0
2006-10-24 12:20:00,23.42,23.45,23.39,23.4,30500.0,18.2893,18.3127,18.2659,18.2737,30500.0
2006-10-24 12:30:00,23.4,23.44,23.37,23.43,41200.0,18.2737,18.3049,18.2503,18.2971,41200.0
2006-10-24 12:40:00,23.44,23.49,23.39,23.39,52100.0,18.3049,18.344,18.2659,18.2659,52100.0
2006-10-24 12:50:00,23.38,23.39,23.35,23.37,55300.0,18.2581,18.2659,18.2346,18.2503,55300.0
2006-10-24 13:00:00,23.37,23.42,23.36,23.4,33200.0,18.2503,18.2893,18.2424,18.2737,33200.0
2006-10-24 13:10:00,23.39,23.4,23.36,23.37,32100.0,18.2659,18.2737,18.2424,18.2503,32100.0
2006-10-24 13:20:00,23.36,23.42,23.36,23.42,41200.0,18.2424,18.2893,18.2424,18.2893,41200.0
2006-10-24 13:30:00,23.42,23.46,23.42,23.45,27600.0,18.2893,18.3205,18.2893,18.3127,27600.0
2006-10-24 13:40:00,23.45,23.45,23.4,23.44,35100.0,18.3127,18.3127,18.2737,18.3049,35100.0
2006-10-24 13:50:00,23.44,23.47,23.4,23.46,36900.0,18.3049,18.3283,18.2737,18.3205,36900.0
2006-10-24 14:00:00,23.46,23.52,23.46,23.52,38700.0,18.3205,18.3674,18.3205,18.3674,38700.0
2006-10-24 14:10:00,23.52,23.6,23.5,23.6,64600.0,18.3674,18.4299,18.3518,18.4299,64600.0
2006-10-24 14:20:00,23.6,23.63,23.59,23.62,69300.0,18.4299,18.4533,18.4221,18.4455,69300.0
2006-10-24 14:30:00,23.62,23.64,23.6,23.64,38700.0,18.4455,18.4611,18.4299,18.4611,38700.0
2006-10-24 14:40:00,23.63,23.64,23.55,23.57,49400.0,18.4533,18.4611,18.3908,18.4064,49400.0
2006-10-24 14:50:00,23.57,23.63,23.53,23.61,36700.0,18.4064,18.4533,18.3752,18.4377,36700.0
2006-10-24 15:00:00,23.61,23.62,23.54,23.57,44200.0,18.4377,18.4455,18.383,18.4064,44200.0
2006-10-24 15:10:00,23.57,23.58,23.53,23.54,29400.0,18.4064,18.4142,18.3752,18.383,29400.0
2006-10-24 15:20:00,23.54,23.54,23.48,23.5,72800.0,18.383,18.383,18.3362,18.3518,72800.0
2006-10-24 15:30:00,23.49,23.54,23.49,23.54,86300.0,18.344,18.383,18.344,18.383,86300.0
2006-10-24 15:40:00,23.53,23.57,23.51,23.53,108200.0,18.3752,18.4064,18.3596,18.3752,108200.0
2006-10-24 15:50:00,23.53,23.56,23.52,23.55,116700.0,18.3752,18.3986,18.3674,18.3908,116700.0
2006-10-25 09:30:00,23.68,23.68,23.3,23.36,167200.0,18.4923,18.4923,18.1956,18.2424,167200.0
2006-10-25 09:40:00,23.37,23.39,23.3,23.37,76300.0,18.2503,18.2659,18.1956,18.2503,76300.0
2006-10-25 09:50:00,23.35,23.49,23.33,23.48,122500.0,18.2346,18.344,18.219,18.3362,122500.0
2006-10-25 10:00:00,23.48,23.69,23.33,23.68,224700.0,18.3362,18.5001,18.219,18.4923,224700.0
2006-10-25 10:10:00,23.67,23.87,23.65,23.85,156700.0,18.4845,18.6407,18.4689,18.6251,156700.0
2006-10-25 10:20:00,23.84,23.9,23.79,23.87,95300.0,18.6173,18.6641,18.5782,18.6407,95300.0
2006-10-25 10:30:00,23.86,23.94,23.81,23.88,109500.0,18.6329,18.6954,18.5939,18.6485,109500.0
2006-10-25 10:40:00,23.88,23.96,23.85,23.9,56400.0,18.6485,18.711,18.6251,18.6641,56400.0
2006-10-25 10:50:00,23.9,23.99,23.9,23.97,129200.0,18.6641,18.7344,18.6641,18.7188,129200.0
2006-10-25 11:00:00,23.96,24.02,23.96,24.0,125100.0,18.711,18.7579,18.711,18.7422,125100.0
2006-10-25 11:10:00,23.99,24.1,23.99,24.09,50400.0,18.7344,18.8203,18.7344,18.8125,50400.0
2006-10-25 11:20:00,24.11,24.18,24.09,24.13,104300.0,18.8281,18.8828,18.8125,18.8438,104300.0
2006-10-25 11:30:00,24.15,24.16,24.11,24.13,44200.0,18.8594,18.8672,18.8281,18.8438,44200.0
2006-10-25 11:40:00,24.13,24.16,24.1,24.16,50900.0,18.8438,18.8672,18.8203,18.8672,50900.0
2006-10-25 11:50:00,24.15,24.15,24.02,24.05,71600.0,18.8594,18.8594,18.7579,18.7813,71600.0
2006-10-25 12:00:00,24.04,24.14,24.01,24.13,75300.0,18.7735,18.8516,18.75,18.8438,75300.0
2006-10-25 12:10:00,24.14,24.15,24.13,24.14,36100.0,18.8516,18.8594,18.8438,18.8516,36100.0
2006-10-25 12:20:00,24.15,24.19,24.13,24.14,66900.0,18.8594,18.8906,18.8438,18.8516,66900.0
2006-10-25 12:30:00,24.13,24.14,24.01,24.03,49600.0,18.8438,18.8516,18.75,18.7657,49600.0
2006-10-25 12:40:00,24.02,24.05,23.93,23.98,105100.0,18.7579,18.7813,18.6876,18.7266,105100.0
2006-10-25 12:50:00,23.98,24.05,23.98,24.05,78700.0,18.7266,18.7813,18.7266,18.7813,78700.0
2006-10-25 13:00:00,24.06,24.19,24.03,24.18,51400.0,18.7891,18.8906,18.7657,18.8828,51400.0
2006-10-25 13:10:00,24.18,24.2,24.12,24.13,58200.0,18.8828,18.8984,18.8359,18.8438,58200.0
2006-10-25 13:20:00,24.13,24.15,24.11,24.13,17700.0,18.8438,18.8594,18.8281,18.8438,17700.0
2006-10-25 13:30:00,24.13,24.15,24.1,24.14,23300.0,18.8438,18.8594,18.8203,18.8516,23300.0
2006-10-25 13:40:00,24.14,24.17,24.1,24.12,17900.0,18.8516,18.875,18.8203,18.8359,17900.0
2006-10-25 13:50:00,24.11,24.14,24.08,24.11,31600.0,18.8281,18.8516,18.8047,18.8281,31600.0
2006-10-25 14:00:00,24.13,24.13,24.07,24.09,16700.0,18.8438,18.8438,18.7969,18.8125,16700.0
2006-10-25 14:10:00,24.08,24.16,24.02,24.13,170100.0,18.8047,18.8672,18.7579,18.8438,170100.0
2006-10-25 14:20:00,24.14,24.22,24.08,24.09,161500.0,18.8516,18.914,18.8047,18.8125,161500.0
2006-10-25 14:30:00,24.1,24.15,24.03,24.04,118300.0,18.8203,18.8594,18.7657,18.7735,118300.0
2006-10-25 14:40:00,24.04,24.11,24.0,24.04,96600.0,18.7735,18.8281,18.7422,18.7735,96600.0
2006-10-25 14:50:00,24.05,24.1,24.01,24.05,70100.0,18.7813,18.8203,18.75,18.7813,70100.0
2006-10-25 15:00:00,24.06,24.07,24.02,24.04,71700.0,18.7891,18.7969,18.7579,18.7735,71700.0
2006-10-25 15:10:00,24.04,24.1,24.03,24.1,39100.0,18.7735,18.8203,18.7657,18.8203,39100.0
2006-10-25 15:20:00,24.09,24.12,24.06,24.07,76800.0,18.8125,18.8359,18.7891,18.7969,76800.0
2006-10-25 15:30:00,24.06,24.11,24.04,24.1,94700.0,18.7891,18.8281,18.7735,18.8203,94700.0
2006-10-25 15:40:00,24.1,24.12,24.01,24.01,110800.0,18.8203,18.8359,18.75,18.75,110800.0
2006-10-25 15:50:00,24.01,24.07,23.94,23.95,302700.0,18.75,18.7969,18.6954,18.7032,302700.0
2006-10-26 09:30:00,24.02,24.25,24.02,24.19,146100.0,18.7579,18.9375,18.7579,18.8906,146100.0
2006-10-26 09:40:00,24.19,24.37,24.16,24.32,161100.0,18.8906,19.0312,18.8672,18.9921,161100.0
2006-10-26 09:50:00,24.31,24.4,24.3,24.32,241000.0,18.9843,19.0546,18.9765,18.9921,241000.0
2006-10-26 10:00:00,24.33,24.6,24.32,24.54,281000.0,18.9999,19.2108,18.9921,19.1639,281000.0
2006-10-26 10:10:00,24.54,24.54,24.46,24.47,173100.0,19.1639,19.1639,19.1015,19.1093,173100.0
2006-10-26 10:20:00,24.45,24.48,24.19,24.27,247700.0,19.0937,19.1171,18.8906,18.9531,247700.0
2006-10-26 10:30:00,24.27,24.37,24.25,24.35,135000.0,18.9531,19.0312,18.9375,19.0156,135000.0
2006-10-26 10:40:00,24.35,24.37,24.21,24.21,78500.0,19.0156,19.0312,18.9062,18.9062,78500.0
2006-10-26 10:50:00,24.22,24.34,24.16,24.19,91000.0,18.914,19.0077,18.8672,18.8906,91000.0
2006-10-26 11:00:00,24.19,24.19,24.03,24.06,76800.0,18.8906,18.8906,18.7657,18.7891,76800.0
2006-10-26 11:10:00,24.06,24.08,24.01,24.06,76600.0,18.7891,18.8047,18.75,18.7891,76600.0
2006-10-26 11:20:00,24.06,24.23,24.03,24.23,72800.0,18.7891,18.9218,18.7657,18.9218,72800.0
2006-10-26 11:30:00,24.23,24.29,24.21,24.23,71700.0,18.9218,18.9687,18.9062,18.9218,71700.0
2006-10-26 11:40:00,24.22,24.22,24.11,24.13,47700.0,18.914,18.914,18.8281,18.8438,47700.0
2006-10-26 11:50:00,24.12,24.13,24.09,24.09,20600.0,18.8359,18.8438,18.8125,18.8125,20600.0
2006-10-26 12:00:00,24.08,24.08,24.04,24.05,36000.0,18.8047,18.8047,18.7735,18.7813,36000.0
2006-10-26 12:10:00,24.06,24.16,24.05,24.1,53200.0,18.7891,18.8672,18.7813,18.8203,53200.0
2006-10-26 12:20:00,24.1,24.15,24.09,24.14,35300.0,18.8203,18.8594,18.8125,18.8516,35300.0
2006-10-26 12:30:00,24.13,24.17,24.04,24.06,42600.0,18.8438,18.875,18.7735,18.7891,42600.0
2006-10-26 12:40:00,24.07,24.13,24.06,24.11,33900.0,18.7969,18.8438,18.7891,18.8281,33900.0
2006-10-26 12:50:00,24.11,24.3,24.09,24.3,51600.0,18.8281,18.9765,18.8125,18.9765,51600.0
2006-10-26 13:00:00,24.3,24.37,24.23,24.27,53200.0,18.9765,19.0312,18.9218,18.9531,53200.0
2006-10-26 13:10:00,24.27,24.3,24.24,24.29,40700.0,18.9531,18.9765,18.9297,18.9687,40700.0
2006-10-26 13:20:00,24.28,24.33,24.21,24.3,36000.0,18.9609,18.9999,18.9062,18.9765,36000.0
2006-10-26 13:30:00,24.3,24.34,24.27,24.34,45300.0,18.9765,19.0077,18.9531,19.0077,45300.0
2006-10-26 13:40:00,24.35,24.37,24.32,24.34,54600.0,19.0156,19.0312,18.9921,19.0077,54600.0
2006-10-26 13:50:00,24.32,24.35,24.29,24.32,62100.0,18.9921,19.0156,18.9687,18.9921,62100.0
2006-10-26 14:00:00,24.32,24.33,24.28,24.28,69600.0,18.9921,18.9999,18.9609,18.9609,69600.0
2006-10-26 14:10:00,24.29,24.34,24.29,24.34,54600.0,18.9687,19.0077,18.9687,19.0077,54600.0
2006-10-26 14:20:00,24.34,24.39,24.33,24.38,49300.0,19.0077,19.0468,18.9999,19.039,49300.0
2006-10-26 14:30:00,24.39,24.4,24.34,24.38,40400.0,19.0468,19.0546,19.0077,19.039,40400.0
2006-10-26 14:40:00,24.37,24.4,24.34,24.39,45100.0,19.0312,19.0546,19.0077,19.0468,45100.0
2006-10-26 14:50:00,24.4,24.42,24.37,24.37,61100.0,19.0546,19.0702,19.0312,19.0312,61100.0
2006-10-26 15:00:00,24.38,24.42,24.37,24.41,60700.0,19.039,19.0702,19.0312,19.0624,60700.0
2006-10-26 15:10:00,24.4,24.42,24.39,24.41,54100.0,19.0546,19.0702,19.0468,19.0624,54100.0
2006-10-26 15:20:00,24.41,24.46,24.41,24.43,66200.0,19.0624,19.1015,19.0624,19.078,66200.0
2006-10-26 15:30:00,24.43,24.46,24.42,24.46,81400.0,19.078,19.1015,19.0702,19.1015,81400.0
2006-10-26 15:40:00,24.46,24.52,24.44,24.51,216700.0,19.1015,19.1483,19.0858,19.1405,216700.0
2006-10-26 15:50:00,24.5,24.51,24.49,24.49,315100.0,19.1327,19.1405,19.1249,19.1249,315100.0
2006-10-27 09:30:00,24.52,24.52,24.26,24.28,158300.0,19.1483,19.1483,18.9453,18.9609,158300.0
2006-10-27 09:40:00,24.28,24.35,24.22,24.33,148200.0,18.9609,19.0156,18.914,18.9999,148200.0
2006-10-27 09:50:00,24.31,24.32,24.22,24.26,89500.0,18.9843,18.9921,18.914,18.9453,89500.0
2006-10-27 10:00:00,24.25,24.4,24.23,24.29,142700.0,18.9375,19.0546,18.9218,18.9687,142700.0
2006-10-27 10:10:00,24.27,24.32,24.23,24.26,94100.0,18.9531,18.9921,18.9218,18.9453,94100.0
2006-10-27 10:20:00,24.25,24.26,24.15,24.21,71600.0,18.9375,18.9453,18.8594,18.9062,71600.0
2006-10-27 10:30:00,24.21,24.29,24.18,24.28,65100.0,18.9062,18.9687,18.8828,18.9609,65100.0
2006-10-27 10:40:00,24.28,24.29,24.22,24.26,83300.0,18.9609,18.9687,18.914,18.9453,83300.0
2006-10-27 10:50:00,24.24,24.3,24.22,24.3,41300.0,18.9297,18.9765,18.914,18.9765,41300.0
2006-10-27 11:00:00,24.29,24.3,24.22,24.26,60200.0,18.9687,18.9765,18.914,18.9453,60200.0
2006-10-27 11:10:00,24.24,24.3,24.23,24.25,47600.0,18.9297,18.9765,18.9218,18.9375,47600.0
2006-10-27 11:20:00,24.24,24.25,24.19,24.2,33600.0,18.9297,18.9375,18.8906,18.8984,33600.0
2006-10-27 11:30:00,24.2,24.2,24.07,24.09,49600.0,18.8984,18.8984,18.7969,18.8125,49600.0
2006-10-27 11:40:00,24.09,24.11,24.05,24.05,57500.0,18.8125,18.8281,18.7813,18.7813,57500.0
2006-10-27 11:50:00,24.05,24.05,24.01,24.03,25200.0,18.7813,18.7813,18.75,18.7657,25200.0
2006-10-27 12:00:00,24.03,24.03,23.97,23.98,26400.0,18.7657,18.7657,18.7188,18.7266,26400.0
2006-10-27 12:10:00,23.98,24.01,23.97,23.98,24700.0,18.7266,18.75,18.7188,18.7266,24700.0
2006-10-27 12:20:00,23.98,24.01,23.95,23.95,56800.0,18.7266,18.75,18.7032,18.7032,56800.0
2006-10-27 12:30:00,23.95,23.97,23.91,23.92,26600.0,18.7032,18.7188,18.672,18.6798,26600.0
2006-10-27 12:40:00,23.91,23.93,23.88,23.91,47600.0,18.672,18.6876,18.6485,18.672,47600.0
2006-10-27 12:50:00,23.9,23.92,23.9,23.91,23100.0,18.6641,18.6798,18.6641,18.672,23100.0
2006-10-27 13:00:00,23.91,23.91,23.88,23.89,19200.0,18.672,18.672,18.6485,18.6563,19200.0
2006-10-27 13:10:00,23.88,23.9,23.85,23.9,35600.0,18.6485,18.6641,18.6251,18.6641,35600.0
2006-10-27 13:20:00,23.9,23.94,23.89,23.91,31100.0,18.6641,18.6954,18.6563,18.672,31100.0
2006-10-27 13:30:00,23.9,23.9,23.8,23.81,39700.0,18.6641,18.6641,18.586,18.5939,39700.0
2006-10-27 13:40:00,23.81,23.83,23.77,23.78,55000.0,18.5939,18.6095,18.5626,18.5704,55000.0
2006-10-27 13:50:00,23.77,23.78,23.75,23.77,57700.0,18.5626,18.5704,18.547,18.5626,57700.0
2006-10-27 14:00:00,23.76,23.81,23.75,23.78,37300.0,18.5548,18.5939,18.547,18.5704,37300.0
2006-10-27 14:10:00,23.77,23.78,23.75,23.77,41800.0,18.5626,18.5704,18.547,18.5626,41800.0
2006-10-27 14:20:00,23.76,23.76,23.65,23.65,91900.0,18.5548,18.5548,18.4689,18.4689,91900.0
2006-10-27 14:30:00,23.65,23.66,23.63,23.63,77200.0,18.4689,18.4767,18.4533,18.4533,77200.0
2006-10-27 14:40:00,23.62,23.63,23.6,23.62,40100.0,18.4455,18.4533,18.4299,18.4455,40100.0
2006-10-27 14:50:00,23.62,23.67,23.61,23.67,59200.0,18.4455,18.4845,18.4377,18.4845,59200.0
2006-10-27 15:00:00,23.66,23.69,23.64,23.66,40600.0,18.4767,18.5001,18.4611,18.4767,40600.0
2006-10-27 15:10:00,23.67,23.76,23.67,23.74,64400.0,18.4845,18.5548,18.4845,18.5392,64400.0
2006-10-27 15:20:00,23.74,23.77,23.72,23.75,45900.0,18.5392,18.5626,18.5236,18.547,45900.0
2006-10-27 15:30:00,23.75,23.76,23.69,23.69,81600.0,18.547,18.5548,18.5001,18.5001,81600.0
2006-10-27 15:40:00,23.7,23.7,23.66,23.68,103300.0,18.508,18.508,18.4767,18.4923,103300.0
2006-10-27 15:50:00,23.68,23.76,23.66,23.76,183100.0,18.4923,18.5548,18.4767,18.5548,183100.0
2006-10-30 09:30:00,23.6,23.62,23.5,23.61,127600.0,18.4299,18.4455,18.3518,18.4377,127600.0
2006-10-30 09:40:00,23.61,23.86,23.61,23.63,79600.0,18.4377,18.6329,18.4377,18.4533,79600.0
2006-10-30 09:50:00,23.64,23.79,23.59,23.79,94000.0,18.4611,18.5782,18.4221,18.5782,94000.0
2006-10-30 10:00:00,23.77,23.79,23.67,23.78,56200.0,18.5626,18.5782,18.4845,18.5704,56200.0
2006-10-30 10:10:00,23.79,23.91,23.77,23.86,44600.0,18.5782,18.672,18.5626,18.6329,44600.0
2006-10-30 10:20:00,23.86,23.88,23.8,23.83,27300.0,18.6329,18.6485,18.586,18.6095,27300.0
2006-10-30 10:30:00,23.83,23.85,23.68,23.69,23400.0,18.6095,18.6251,18.4923,18.5001,23400.0
2006-10-30 10:40:00,23.68,23.8,23.66,23.77,36400.0,18.4923,18.586,18.4767,18.5626,36400.0
2006-10-30 10:50:00,23.77,23.8,23.75,23.76,34100.0,18.5626,18.586,18.547,18.5548,34100.0
2006-10-30 11:00:00,23.76,23.94,23.76,23.94,48000.0,18.5548,18.6954,18.5548,18.6954,48000.0
2006-10-30 11:10:00,23.93,24.0,23.92,23.94,48200.0,18.6876,18.7422,18.6798,18.6954,48200.0
2006-10-30 11:20:00,23.94,23.94,23.86,23.89,39500.0,18.6954,18.6954,18.6329,18.6563,39500.0
2006-10-30 11:30:00,23.88,23.89,23.8,23.8,30800.0,18.6485,18.6563,18.586,18.586,30800.0
2006-10-30 11:40:00,23.81,23.83,23.75,23.76,25100.0,18.5939,18.6095,18.547,18.5548,25100.0
2006-10-30 11:50:00,23.74,23.74,23.71,23.73,34700.0,18.5392,18.5392,18.5158,18.5314,34700.0
2006-10-30 12:00:00,23.72,23.74,23.71,23.73,17700.0,18.5236,18.5392,18.5158,18.5314,17700.0
2006-10-30 12:10:00,23.74,23.74,23.65,23.66,16000.0,18.5392,18.5392,18.4689,18.4767,16000.0
2006-10-30 12:20:00,23.66,23.67,23.64,23.64,12200.0,18.4767,18.4845,18.4611,18.4611,12200.0
2006-10-30 12:30:00,23.64,23.67,23.61,23.67,20700.0,18.4611,18.4845,18.4377,18.4845,20700.0
2006-10-30 12:40:00,23.66,23.68,23.65,23.68,8100.0,18.4767,18.4923,18.4689,18.4923,8100.0
2006-10-30 12:50:00,23.67,23.68,23.67,23.67,9100.0,18.4845,18.4923,18.4845,18.4845,9100.0
2006-10-30 13:00:00,23.67,23.68,23.63,23.65,49900.0,18.4845,18.4923,18.4533,18.4689,49900.0
2006-10-30 13:10:00,23.65,23.67,23.64,23.67,31100.0,18.4689,18.4845,18.4611,18.4845,31100.0
2006-10-30 13:20:00,23.67,23.67,23.63,23.63,50900.0,18.4845,18.4845,18.4533,18.4533,50900.0
2006-10-30 13:30:00,23.63,23.69,23.63,23.66,33200.0,18.4533,18.5001,18.4533,18.4767,33200.0
2006-10-30 13:40:00,23.67,23.7,23.66,23.69,22500.0,18.4845,18.508,18.4767,18.5001,22500.0
2006-10-30 13:50:00,23.69,23.7,23.67,23.69,15800.0,18.5001,18.508,18.4845,18.5001,15800.0
2006-10-30 14:00:00,23.69,23.69,23.66,23.67,19300.0,18.5001,18.5001,18.4767,18.4845,19300.0
2006-10-30 14:10:00,23.67,23.7,23.65,23.67,35300.0,18.4845,18.508,18.4689,18.4845,35300.0
2006-10-30 14:20:00,23.66,23.69,23.66,23.69,30000.0,18.4767,18.5001,18.4767,18.5001,30000.0
2006-10-30 14:30:00,23.68,23.69,23.62,23.64,40300.0,18.4923,18.5001,18.4455,18.4611,40300.0
2006-10-30 14:40:00,23.63,23.64,23.55,23.56,46200.0,18.4533,18.4611,18.3908,18.3986,46200.0
2006-10-30 14:50:00,23.57,23.61,23.55,23.59,59300.0,18.4064,18.4377,18.3908,18.4221,59300.0
2006-10-30 15:00:00,23.6,23.65,23.6,23.62,48000.0,18.4299,18.4689,18.4299,18.4455,48000.0
2006-10-30 15:10:00,23.61,23.63,23.56,23.57,52000.0,18.4377,18.4533,18.3986,18.4064,52000.0
2006-10-30 15:20:00,23.59,23.59,23.52,23.54,55800.0,18.4221,18.4221,18.3674,18.383,55800.0
2006-10-30 15:30:00,23.55,23.55,23.48,23.49,98400.0,18.3908,18.3908,18.3362,18.344,98400.0
2006-10-30 15:40:00,23.49,23.53,23.47,23.51,81300.0,18.344,18.3752,18.3283,18.3596,81300.0
2006-10-30 15:50:00,23.52,23.61,23.52,23.57,127000.0,18.3674,18.4377,18.3674,18.4064,127000.0
2006-10-31 09:30:00,23.79,23.79,23.65,23.75,77300.0,18.5782,18.5782,18.4689,18.547,77300.0
2006-10-31 09:40:00,23.75,23.79,23.67,23.67,79900.0,18.547,18.5782,18.4845,18.4845,79900.0
2006-10-31 09:50:00,23.69,23.75,23.64,23.69,57700.0,18.5001,18.547,18.4611,18.5001,57700.0
2006-10-31 10:00:00,23.72,23.72,23.51,23.51,62400.0,18.5236,18.5236,18.3596,18.3596,62400.0
2006-10-31 10:10:00,23.51,23.64,23.5,23.59,86000.0,18.3596,18.4611,18.3518,18.4221,86000.0
2006-10-31 10:20:00,23.59,23.59,23.51,23.54,42900.0,18.4221,18.4221,18.3596,18.383,42900.0
2006-10-31 10:30:00,23.55,23.58,23.54,23.55,24100.0,18.3908,18.4142,18.383,18.3908,24100.0
2006-10-31 10:40:00,23.55,23.63,23.55,23.57,24800.0,18.3908,18.4533,18.3908,18.4064,24800.0
2006-10-31 10:50:00,23.56,23.65,23.56,23.64,15800.0,18.3986,18.4689,18.3986,18.4611,15800.0
2006-10-31 11:00:00,23.62,23.64,23.6,23.62,19300.0,18.4455,18.4611,18.4299,18.4455,19300.0
2006-10-31 11:10:00,23.62,23.63,23.57,23.59,30900.0,18.4455,18.4533,18.4064,18.4221,30900.0
2006-10-31 11:20:00,23.59,23.6,23.56,23.57,40300.0,18.4221,18.4299,18.3986,18.4064,40300.0
2006-10-31 11:30:00,23.56,23.56,23.55,23.56,18000.0,18.3986,18.3986,18.3908,18.3986,18000.0
2006-10-31 11:40:00,23.56,23.56,23.51,23.52,39300.0,18.3986,18.3986,18.3596,18.3674,39300.0
2006-10-31 11:50:00,23.52,23.54,23.49,23.5,48400.0,18.3674,18.383,18.344,18.3518,48400.0
2006-10-31 12:00:00,23.5,23.51,23.44,23.45,38400.0,18.3518,18.3596,18.3049,18.3127,38400.0
2006-10-31 12:10:00,23.44,23.44,23.41,23.42,25000.0,18.3049,18.3049,18.2815,18.2893,25000.0
2006-10-31 12:20:00,23.42,23.42,23.34,23.35,53000.0,18.2893,18.2893,18.2268,18.2346,53000.0
2006-10-31 12:30:00,23.35,23.39,23.33,23.33,59000.0,18.2346,18.2659,18.219,18.219,59000.0
2006-10-31 12:40:00,23.34,23.34,23.25,23.26,56900.0,18.2268,18.2268,18.1565,18.1643,56900.0
2006-10-31 12:50:00,23.25,23.26,23.19,23.2,37700.0,18.1565,18.1643,18.1097,18.1175,37700.0
2006-10-31 13:00:00,23.19,23.21,23.18,23.18,30600.0,18.1097,18.1253,18.1019,18.1019,30600.0
2006-10-31 13:10:00,23.18,23.19,23.17,23.18,27900.0,18.1019,18.1097,18.0941,18.1019,27900.0
2006-10-31 13:20:00,23.17,23.19,23.17,23.19,22300.0,18.0941,18.1097,18.0941,18.1097,22300.0
2006-10-31 13:30:00,23.18,23.19,23.13,23.14,39100.0,18.1019,18.1097,18.0628,18.0706,39100.0
2006-10-31 13:40:00,23.14,23.18,23.13,23.15,87500.0,18.0706,18.1019,18.0628,18.0784,87500.0
2006-10-31 13:50:00,23.14,23.15,23.13,23.14,50900.0,18.0706,18.0784,18.0628,18.0706,50900.0
2006-10-31 14:00:00,23.14,23.15,23.13,23.14,59700.0,18.0706,18.0784,18.0628,18.0706,59700.0
2006-10-31 14:10:00,23.15,23.19,23.14,23.18,80200.0,18.0784,18.1097,18.0706,18.1019,80200.0
2006-10-31 14:20:00,23.18,23.27,23.18,23.23,57800.0,18.1019,18.1722,18.1019,18.1409,57800.0
2006-10-31 14:30:00,23.23,23.3,23.23,23.3,63700.0,18.1409,18.1956,18.1409,18.1956,63700.0
2006-10-31 14:40:00,23.3,23.3,23.24,23.27,96800.0,18.1956,18.1956,18.1487,18.1722,96800.0
2006-10-31 14:50:00,23.26,23.34,23.26,23.29,48600.0,18.1643,18.2268,18.1643,18.1878,48600.0
2006-10-31 15:00:00,23.3,23.39,23.26,23.38,117300.0,18.1956,18.2659,18.1643,18.2581,117300.0
2006-10-31 15:10:00,23.38,23.42,23.36,23.42,83000.0,18.2581,18.2893,18.2424,18.2893,83000.0
2006-10-31 15:20:00,23.42,23.44,23.4,23.43,83700.0,18.2893,18.3049,18.2737,18.2971,83700.0
2006-10-31 15:30:00,23.44,23.46,23.42,23.45,96000.0,18.3049,18.3205,18.2893,18.3127,96000.0
2006-10-31 15:40:00,23.44,23.46,23.36,23.37,94600.0,18.3049,18.3205,18.2424,18.2503,94600.0
2006-10-31 15:50:00,23.37,23.41,23.36,23.4,124700.0,18.2503,18.2815,18.2424,18.2737,124700.0
2006-11-01 09:30:00,23.8,23.81,23.56,23.69,137600.0,18.586,18.5939,18.3986,18.5001,137600.0
2006-11-01 09:40:00,23.7,23.86,23.64,23.78,147500.0,18.508,18.6329,18.4611,18.5704,147500.0
2006-11-01 09:50:00,23.78,23.8,23.71,23.8,64900.0,18.5704,18.586,18.5158,18.586,64900.0
2006-11-01 10:00:00,23.79,23.8,23.64,23.66,119400.0,18.5782,18.586,18.4611,18.4767,119400.0
2006-11-01 10:10:00,23.67,23.67,23.32,23.33,122500.0,18.4845,18.4845,18.2112,18.219,122500.0
2006-11-01 10:20:00,23.33,23.38,23.16,23.16,103000.0,18.219,18.2581,18.0863,18.0863,103000.0
2006-11-01 10:30:00,23.16,23.24,23.15,23.2,107600.0,18.0863,18.1487,18.0784,18.1175,107600.0
2006-11-01 10:40:00,23.2,23.22,23.14,23.19,79500.0,18.1175,18.1331,18.0706,18.1097,79500.0
2006-11-01 10:50:00,23.18,23.32,23.18,23.28,94900.0,18.1019,18.2112,18.1019,18.18,94900.0
2006-11-01 11:00:00,23.28,23.44,23.28,23.44,120600.0,18.18,18.3049,18.18,18.3049,120600.0
2006-11-01 11:10:00,23.44,23.46,23.37,23.44,114400.0,18.3049,18.3205,18.2503,18.3049,114400.0
2006-11-01 11:20:00,23.44,23.46,23.37,23.41,63300.0,18.3049,18.3205,18.2503,18.2815,63300.0
2006-11-01 11:30:00,23.41,23.41,23.34,23.35,40800.0,18.2815,18.2815,18.2268,18.2346,40800.0
2006-11-01 11:40:00,23.35,23.38,23.33,23.36,48000.0,18.2346,18.2581,18.219,18.2424,48000.0
2006-11-01 11:50:00,23.37,23.38,23.3,23.31,22500.0,18.2503,18.2581,18.1956,18.2034,22500.0
2006-11-01 12:00:00,23.3,23.31,23.28,23.28,29100.0,18.1956,18.2034,18.18,18.18,29100.0
2006-11-01 12:10:00,23.29,23.34,23.28,23.31,35300.0,18.1878,18.2268,18.18,18.2034,35300.0
2006-11-01 12:20:00,23.31,23.32,23.23,23.23,20200.0,18.2034,18.2112,18.1409,18.1409,20200.0
2006-11-01 12:30:00,23.22,23.26,23.19,23.19,48000.0,18.1331,18.1643,18.1097,18.1097,48000.0
2006-11-01 12:40:00,23.18,23.22,23.17,23.22,41300.0,18.1019,18.1331,18.0941,18.1331,41300.0
2006-11-01 12:50:00,23.21,23.21,23.18,23.2,17500.0,18.1253,18.1253,18.1019,18.1175,17500.0
2006-11-01 13:00:00,23.2,23.2,23.15,23.18,39500.0,18.1175,18.1175,18.0784,18.1019,39500.0
2006-11-01 13:10:00,23.18,23.23,23.16,23.23,24200.0,18.1019,18.1409,18.0863,18.1409,24200.0
2006-11-01 13:20:00,23.23,23.26,23.22,23.25,26300.0,18.1409,18.1643,18.1331,18.1565,26300.0
2006-11-01 13:30:00,23.26,23.36,23.26,23.3,46600.0,18.1643,18.2424,18.1643,18.1956,46600.0
2006-11-01 13:40:00,23.29,23.33,23.29,23.31,25100.0,18.1878,18.219,18.1878,18.2034,25100.0
2006-11-01 13:50:00,23.31,23.37,23.31,23.33,24800.0,18.2034,18.2503,18.2034,18.219,24800.0
2006-11-01 14:00:00,23.32,23.34,23.26,23.34,35800.0,18.2112,18.2268,18.1643,18.2268,35800.0
2006-11-01 14:10:00,23.33,23.34,23.27,23.31,51000.0,18.219,18.2268,18.1722,18.2034,51000.0
2006-11-01 14:20:00,23.29,23.29,23.2,23.2,49400.0,18.1878,18.1878,18.1175,18.1175,49400.0
2006-11-01 14:30:00,23.21,23.21,23.15,23.16,54300.0,18.1253,18.1253,18.0784,18.0863,54300.0
2006-11-01 14:40:00,23.15,23.17,23.15,23.16,87100.0,18.0784,18.0941,18.0784,18.0863,87100.0
2006-11-01 14:50:00,23.17,23.17,23.15,23.17,58000.0,18.0941,18.0941,18.0784,18.0941,58000.0
2006-11-01 15:00:00,23.17,23.22,23.17,23.21,130700.0,18.0941,18.1331,18.0941,18.1253,130700.0
2006-11-01 15:10:00,23.22,23.22,23.17,23.19,29400.0,18.1331,18.1331,18.0941,18.1097,29400.0
2006-11-01 15:20:00,23.19,23.2,23.17,23.17,62600.0,18.1097,18.1175,18.0941,18.0941,62600.0
2006-11-01 15:30:00,23.18,23.19,23.16,23.16,73900.0,18.1019,18.1097,18.0863,18.0863,73900.0
2006-11-01 15:40:00,23.16,23.21,23.15,23.21,103800.0,18.0863,18.1253,18.0784,18.1253,103800.0
2006-11-01 15:50:00,23.22,23.23,23.2,23.21,146800.0,18.1331,18.1409,18.1175,18.1253,146800.0
2006-11-02 09:30:00,23.18,23.19,23.08,23.11,96500.0,18.1019,18.1097,18.0238,18.0472,96500.0
2006-11-02 09:40:00,23.11,23.17,23.0,23.03,133200.0,18.0472,18.0941,17.9613,17.9847,133200.0
2006-11-02 09:50:00,23.04,23.05,22.95,23.05,91200.0,17.9925,18.0004,17.9223,18.0004,91200.0
2006-11-02 10:00:00,23.05,23.15,23.03,23.11,86800.0,18.0004,18.0784,17.9847,18.0472,86800.0
2006-11-02 10:10:00,23.12,23.24,23.07,23.21,80700.0,18.055,18.1487,18.016,18.1253,80700.0
2006-11-02 10:20:00,23.22,23.39,23.22,23.39,81300.0,18.1331,18.2659,18.1331,18.2659,81300.0
2006-11-02 10:30:00,23.39,23.42,23.22,23.25,53100.0,18.2659,18.2893,18.1331,18.1565,53100.0
2006-11-02 10:40:00,23.22,23.22,23.13,23.2,38400.0,18.1331,18.1331,18.0628,18.1175,38400.0
2006-11-02 10:50:00,23.2,23.28,23.19,23.23,82100.0,18.1175,18.18,18.1097,18.1409,82100.0
2006-11-02 11:00:00,23.24,23.3,23.2,23.2,36700.0,18.1487,18.1956,18.1175,18.1175,36700.0
2006-11-02 11:10:00,23.19,23.3,23.18,23.3,46600.0,18.1097,18.1956,18.1019,18.1956,46600.0
2006-11-02 11:20:00,23.3,23.38,23.3,23.31,64500.0,18.1956,18.2581,18.1956,18.2034,64500.0
2006-11-02 11:30:00,23.31,23.34,23.29,23.32,28000.0,18.2034,18.2268,18.1878,18.2112,28000.0
2006-11-02 11:40:00,23.31,23.35,23.29,23.3,24200.0,18.2034,18.2346,18.1878,18.1956,24200.0
2006-11-02 11:50:00,23.29,23.36,23.26,23.28,73600.0,18.1878,18.2424,18.1643,18.18,73600.0
2006-11-02 12:00:00,23.28,23.29,23.24,23.27,25400.0,18.18,18.1878,18.1487,18.1722,25400.0
2006-11-02 12:10:00,23.28,23.33,23.28,23.3,29300.0,18.18,18.219,18.18,18.1956,29300.0
2006-11-02 12:20:00,23.3,23.33,23.26,23.33,41300.0,18.1956,18.219,18.1643,18.219,41300.0
2006-11-02 12:30:00,23.33,23.38,23.3,23.31,46200.0,18.219,18.2581,18.1956,18.2034,46200.0
2006-11-02 12:40:00,23.29,23.3,23.18,23.18,39500.0,18.1878,18.1956,18.1019,18.1019,39500.0
2006-11-02 12:50:00,23.18,23.19,23.13,23.13,41800.0,18.1019,18.1097,18.0628,18.0628,41800.0
2006-11-02 13:00:00,23.12,23.14,23.07,23.1,77900.0,18.055,18.0706,18.016,18.0394,77900.0
2006-11-02 13:10:00,23.11,23.14,23.1,23.12,36900.0,18.0472,18.0706,18.0394,18.055,36900.0
2006-11-02 13:20:00,23.12,23.13,23.09,23.13,26400.0,18.055,18.0628,18.0316,18.0628,26400.0
2006-11-02 13:30:00,23.12,23.12,23.06,23.06,22700.0,18.055,18.055,18.0082,18.0082,22700.0
2006-11-02 13:40:00,23.07,23.09,23.06,23.08,31900.0,18.016,18.0316,18.0082,18.0238,31900.0
2006-11-02 13:50:00,23.07,23.08,23.04,23.05,34100.0,18.016,18.0238,17.9925,18.0004,34100.0
2006-11-02 14:00:00,23.05,23.05,23.04,23.04,42700.0,18.0004,18.0004,17.9925,17.9925,42700.0
2006-11-02 14:10:00,23.05,23.06,23.02,23.02,43000.0,18.0004,18.0082,17.9769,17.9769,43000.0
2006-11-02 14:20:00,23.02,23.03,22.98,22.99,89100.0,17.9769,17.9847,17.9457,17.9535,89100.0
2006-11-02 14:30:00,23.0,23.0,22.98,22.98,45900.0,17.9613,17.9613,17.9457,17.9457,45900.0
2006-11-02 14:40:00,22.99,23.01,22.96,22.98,108800.0,17.9535,17.9691,17.9301,17.9457,108800.0
2006-11-02 14:50:00,22.97,22.99,22.96,22.96,98400.0,17.9379,17.9535,17.9301,17.9301,98400.0
2006-11-02 15:00:00,22.96,23.0,22.96,22.99,73900.0,17.9301,17.9613,17.9301,17.9535,73900.0
2006-11-02 15:10:00,22.99,23.02,22.96,23.01,63700.0,17.9535,17.9769,17.9301,17.9691,63700.0
2006-11-02 15:20:00,23.01,23.03,22.97,22.98,78900.0,17.9691,17.9847,17.9379,17.9457,78900.0
2006-11-02 15:30:00,22.98,23.05,22.97,23.04,47300.0,17.9457,18.0004,17.9379,17.9925,47300.0
2006-11-02 15:40:00,23.03,23.03,22.98,23.01,60000.0,17.9847,17.9847,17.9457,17.9691,60000.0
2006-11-02 15:50:00,23.01,23.02,22.99,23.02,166100.0,17.9691,17.9769,17.9535,17.9769,166100.0
2006-11-03 09:30:00,23.02,23.04,22.91,23.04,156000.0,17.9769,17.9925,17.891,17.9925,156000.0
2006-11-03 09:40:00,23.04,23.26,23.04,23.14,87600.0,17.9925,18.1643,17.9925,18.0706,87600.0
2006-11-03 09:50:00,23.14,23.14,22.95,22.99,72600.0,18.0706,18.0706,17.9223,17.9535,72600.0
2006-11-03 10:00:00,23.0,23.1,22.92,22.92,88000.0,17.9613,18.0394,17.8988,17.8988,88000.0
2006-11-03 10:10:00,22.92,22.92,22.85,22.87,107000.0,17.8988,17.8988,17.8442,17.8598,107000.0
2006-11-03 10:20:00,22.87,22.87,22.8,22.81,101400.0,17.8598,17.8598,17.8051,17.8129,101400.0
2006-11-03 10:30:00,22.81,22.83,22.7,22.7,77700.0,17.8129,17.8286,17.727,17.727,77700.0
2006-11-03 10:40:00,22.71,22.71,22.63,22.65,82800.0,17.7348,17.7348,17.6724,17.688,82800.0
2006-11-03 10:50:00,22.63,22.72,22.63,22.72,52100.0,17.6724,17.7426,17.6724,17.7426,52100.0
2006-11-03 11:00:00,22.71,22.72,22.68,22.68,34200.0,17.7348,17.7426,17.7114,17.7114,34200.0
2006-11-03 11:10:00,22.67,22.72,22.66,22.68,48500.0,17.7036,17.7426,17.6958,17.7114,48500.0
2006-11-03 11:20:00,22.68,22.69,22.59,22.62,52500.0,17.7114,17.7192,17.6411,17.6646,52500.0
2006-11-03 11:30:00,22.61,22.65,22.58,22.64,46700.0,17.6567,17.688,17.6333,17.6802,46700.0
2006-11-03 11:40:00,22.65,22.65,22.55,22.55,72800.0,17.688,17.688,17.6099,17.6099,72800.0
2006-11-03 11:50:00,22.56,22.6,22.54,22.55,46700.0,17.6177,17.6489,17.6021,17.6099,46700.0
2006-11-03 12:00:00,22.56,22.62,22.56,22.61,35000.0,17.6177,17.6646,17.6177,17.6567,35000.0
2006-11-03 12:10:00,22.6,22.6,22.55,22.57,56200.0,17.6489,17.6489,17.6099,17.6255,56200.0
2006-11-03 12:20:00,22.57,22.61,22.56,22.58,62300.0,17.6255,17.6567,17.6177,17.6333,62300.0
2006-11-03 12:30:00,22.57,22.61,22.56,22.56,34700.0,17.6255,17.6567,17.6177,17.6177,34700.0
2006-11-03 12:40:00,22.56,22.57,22.55,22.56,10700.0,17.6177,17.6255,17.6099,17.6177,10700.0
2006-11-03 12:50:00,22.56,22.56,22.5,22.51,47400.0,17.6177,17.6177,17.5708,17.5787,47400.0
2006-11-03 13:00:00,22.5,22.51,22.44,22.45,48500.0,17.5708,17.5787,17.524,17.5318,48500.0
2006-11-03 13:10:00,22.45,22.47,22.42,22.43,36100.0,17.5318,17.5474,17.5084,17.5162,36100.0
2006-11-03 13:20:00,22.43,22.59,22.42,22.58,84500.0,17.5162,17.6411,17.5084,17.6333,84500.0
2006-11-03 13:30:00,22.58,22.65,22.57,22.6,69200.0,17.6333,17.688,17.6255,17.6489,69200.0
2006-11-03 13:40:00,22.61,22.65,22.6,22.61,30200.0,17.6567,17.688,17.6489,17.6567,30200.0
2006-11-03 13:50:00,22.62,22.64,22.6,22.62,12900.0,17.6646,17.6802,17.6489,17.6646,12900.0
2006-11-03 14:00:00,22.62,22.63,22.57,22.58,109100.0,17.6646,17.6724,17.6255,17.6333,109100.0
2006-11-03 14:10:00,22.58,22.62,22.55,22.6,55700.0,17.6333,17.6646,17.6099,17.6489,55700.0
2006-11-03 14:20:00,22.6,22.66,22.58,22.62,56500.0,17.6489,17.6958,17.6333,17.6646,56500.0
2006-11-03 14:30:00,22.64,22.75,22.64,22.69,71400.0,17.6802,17.7661,17.6802,17.7192,71400.0
2006-11-03 14:40:00,22.7,22.78,22.69,22.78,92100.0,17.727,17.7895,17.7192,17.7895,92100.0
2006-11-03 14:50:00,22.77,22.78,22.72,22.72,31400.0,17.7817,17.7895,17.7426,17.7426,31400.0
2006-11-03 15:00:00,22.73,22.81,22.73,22.78,57000.0,17.7505,17.8129,17.7505,17.7895,57000.0
2006-11-03 15:10:00,22.77,22.77,22.7,22.7,45400.0,17.7817,17.7817,17.727,17.727,45400.0
2006-11-03 15:20:00,22.7,22.71,22.67,22.68,23200.0,17.727,17.7348,17.7036,17.7114,23200.0
2006-11-03 15:30:00,22.68,22.79,22.68,22.77,61000.0,17.7114,17.7973,17.7114,17.7817,61000.0
2006-11-03 15:40:00,22.77,22.82,22.71,22.73,93800.0,17.7817,17.8207,17.7348,17.7505,93800.0
2006-11-03 15:50:00,22.73,22.82,22.73,22.76,243300.0,17.7505,17.8207,17.7505,17.7739,243300.0
2006-11-06 09:30:00,23.1,23.1,22.79,22.87,145300.0,18.0394,18.0394,17.7973,17.8598,145300.0
2006-11-06 09:40:00,22.88,22.92,22.76,22.79,76000.0,17.8676,17.8988,17.7739,17.7973,76000.0
2006-11-06 09:50:00,22.8,22.94,22.8,22.86,82300.0,17.8051,17.9145,17.8051,17.852,82300.0
2006-11-06 10:00:00,22.86,23.0,22.86,22.95,102400.0,17.852,17.9613,17.852,17.9223,102400.0
2006-11-06 10:10:00,22.94,23.09,22.94,23.06,90800.0,17.9145,18.0316,17.9145,18.0082,90800.0
2006-11-06 10:20:00,23.06,23.09,23.05,23.09,59700.0,18.0082,18.0316,18.0004,18.0316,59700.0
2006-11-06 10:30:00,23.09,23.16,23.09,23.14,76300.0,18.0316,18.0863,18.0316,18.0706,76300.0
2006-11-06 10:40:00,23.15,23.17,23.11,23.11,76900.0,18.0784,18.0941,18.0472,18.0472,76900.0
2006-11-06 10:50:00,23.12,23.13,22.98,23.04,103400.0,18.055,18.0628,17.9457,17.9925,103400.0
2006-11-06 11:00:00,23.04,23.07,23.02,23.07,43000.0,17.9925,18.016,17.9769,18.016,43000.0
2006-11-06 11:10:00,23.06,23.1,23.04,23.08,63500.0,18.0082,18.0394,17.9925,18.0238,63500.0
2006-11-06 11:20:00,23.08,23.09,23.03,23.07,35700.0,18.0238,18.0316,17.9847,18.016,35700.0
2006-11-06 11:30:00,23.06,23.09,23.04,23.04,27700.0,18.0082,18.0316,17.9925,17.9925,27700.0
2006-11-06 11:40:00,23.04,23.09,23.03,23.06,32800.0,17.9925,18.0316,17.9847,18.0082,32800.0
2006-11-06 11:50:00,23.06,23.07,23.04,23.05,33400.0,18.0082,18.016,17.9925,18.0004,33400.0
2006-11-06 12:00:00,23.05,23.05,23.0,23.01,33800.0,18.0004,18.0004,17.9613,17.9691,33800.0
2006-11-06 12:10:00,23.02,23.02,22.96,22.97,62500.0,17.9769,17.9769,17.9301,17.9379,62500.0
2006-11-06 12:20:00,22.96,22.97,22.93,22.93,32500.0,17.9301,17.9379,17.9066,17.9066,32500.0
2006-11-06 12:30:00,22.93,22.93,22.91,22.91,31700.0,17.9066,17.9066,17.891,17.891,31700.0
2006-11-06 12:40:00,22.92,22.92,22.85,22.86,21400.0,17.8988,17.8988,17.8442,17.852,21400.0
2006-11-06 12:50:00,22.86,22.87,22.78,22.78,100600.0,17.852,17.8598,17.7895,17.7895,100600.0
2006-11-06 13:00:00,22.79,22.84,22.77,22.81,47100.0,17.7973,17.8364,17.7817,17.8129,47100.0
2006-11-06 13:10:00,22.81,22.86,22.8,22.84,36800.0,17.8129,17.852,17.8051,17.8364,36800.0
2006-11-06 13:20:00,22.84,22.87,22.83,22.86,33600.0,17.8364,17.8598,17.8286,17.852,33600.0
2006-11-06 13:30:00,22.87,22.9,22.86,22.86,34200.0,17.8598,17.8832,17.852,17.852,34200.0
2006-11-06 13:40:00,22.86,22.86,22.83,22.86,21700.0,17.852,17.852,17.8286,17.852,21700.0
2006-11-06 13:50:00,22.86,22.87,22.84,22.85,27500.0,17.852,17.8598,17.8364,17.8442,27500.0
2006-11-06 14:00:00,22.84,22.87,22.83,22.86,16700.0,17.8364,17.8598,17.8286,17.852,16700.0
2006-11-06 14:10:00,22.86,22.89,22.85,22.89,36500.0,17.852,17.8754,17.8442,17.8754,36500.0
2006-11-06 14:20:00,22.89,22.9,22.87,22.88,28900.0,17.8754,17.8832,17.8598,17.8676,28900.0
2006-11-06 14:30:00,22.87,22.98,22.87,22.96,52000.0,17.8598,17.9457,17.8598,17.9301,52000.0
2006-11-06 14:40:00,22.96,22.97,22.95,22.96,32500.0,17.9301,17.9379,17.9223,17.9301,32500.0
2006-11-06 14:50:00,22.95,22.99,22.95,22.97,30200.0,17.9223,17.9535,17.9223,17.9379,30200.0
2006-11-06 15:00:00,22.97,23.02,22.96,23.0,53500.0,17.9379,17.9769,17.9301,17.9613,53500.0
2006-11-06 15:10:00,23.01,23.05,23.0,23.01,60400.0,17.9691,18.0004,17.9613,17.9691,60400.0
2006-11-06 15:20:00,23.02,23.02,22.98,22.99,60300.0,17.9769,17.9769,17.9457,17.9535,60300.0
2006-11-06 15:30:00,22.99,23.03,22.98,22.98,57500.0,17.9535,17.9847,17.9457,17.9457,57500.0
2006-11-06 15:40:00,22.99,23.02,22.94,22.95,109100.0,17.9535,17.9769,17.9145,17.9223,109100.0
2006-11-06 15:50:00,22.96,22.96,22.88,22.89,200800.0,17.9301,17.9301,17.8676,17.8754,200800.0
2006-11-07 09:30:00,22.89,22.9,22.39,22.67,425300.0,17.8754,17.8832,17.4849,17.7036,425300.0
2006-11-07 09:40:00,22.67,22.68,22.54,22.62,169000.0,17.7036,17.7114,17.6021,17.6646,169000.0
2006-11-07 09:50:00,22.62,22.83,22.57,22.75,250700.0,17.6646,17.8286,17.6255,17.7661,250700.0
2006-11-07 10:00:00,22.75,22.75,22.65,22.73,159100.0,17.7661,17.7661,17.688,17.7505,159100.0
2006-11-07 10:10:00,22.72,22.74,22.69,22.72,154800.0,17.7426,17.7583,17.7192,17.7426,154800.0
2006-11-07 10:20:00,22.71,22.73,22.67,22.7,101700.0,17.7348,17.7505,17.7036,17.727,101700.0
2006-11-07 10:30:00,22.71,22.77,22.66,22.66,113600.0,17.7348,17.7817,17.6958,17.6958,113600.0
2006-11-07 10:40:00,22.67,22.74,22.64,22.72,174300.0,17.7036,17.7583,17.6802,17.7426,174300.0
2006-11-07 10:50:00,22.71,22.72,22.65,22.66,61100.0,17.7348,17.7426,17.688,17.6958,61100.0
2006-11-07 11:00:00,22.65,22.68,22.64,22.66,98400.0,17.688,17.7114,17.6802,17.6958,98400.0
2006-11-07 11:10:00,22.66,22.67,22.61,22.65,110500.0,17.6958,17.7036,17.6567,17.688,110500.0
2006-11-07 11:20:00,22.66,22.69,22.65,22.69,143500.0,17.6958,17.7192,17.688,17.7192,143500.0
2006-11-07 11:30:00,22.69,22.69,22.63,22.66,42600.0,17.7192,17.7192,17.6724,17.6958,42600.0
2006-11-07 11:40:00,22.66,22.67,22.62,22.62,57100.0,17.6958,17.7036,17.6646,17.6646,57100.0
2006-11-07 11:50:00,22.62,22.63,22.56,22.58,72200.0,17.6646,17.6724,17.6177,17.6333,72200.0
2006-11-07 12:00:00,22.57,22.61,22.55,22.56,60500.0,17.6255,17.6567,17.6099,17.6177,60500.0
2006-11-07 12:10:00,22.55,22.58,22.52,22.52,111900.0,17.6099,17.6333,17.5865,17.5865,111900.0
2006-11-07 12:20:00,22.52,22.52,22.47,22.48,108700.0,17.5865,17.5865,17.5474,17.5552,108700.0
2006-11-07 12:30:00,22.47,22.47,22.4,22.44,100900.0,17.5474,17.5474,17.4928,17.524,100900.0
2006-11-07 12:40:00,22.44,22.44,22.33,22.36,126000.0,17.524,17.524,17.4381,17.4615,126000.0
2006-11-07 12:50:00,22.37,22.38,22.34,22.37,76700.0,17.4693,17.4771,17.4459,17.4693,76700.0
2006-11-07 13:00:00,22.37,22.38,22.29,22.3,98800.0,17.4693,17.4771,17.4069,17.4147,98800.0
2006-11-07 13:10:00,22.29,22.35,22.27,22.35,110100.0,17.4069,17.4537,17.3912,17.4537,110100.0
2006-11-07 13:20:00,22.35,22.39,22.35,22.37,81900.0,17.4537,17.4849,17.4537,17.4693,81900.0
2006-11-07 13:30:00,22.37,22.37,22.35,22.35,57500.0,17.4693,17.4693,17.4537,17.4537,57500.0
2006-11-07 13:40:00,22.36,22.41,22.36,22.4,57900.0,17.4615,17.5006,17.4615,17.4928,57900.0
2006-11-07 13:50:00,22.41,22.44,22.4,22.41,83100.0,17.5006,17.524,17.4928,17.5006,83100.0
2006-11-07 14:00:00,22.41,22.43,22.36,22.39,69500.0,17.5006,17.5162,17.4615,17.4849,69500.0
2006-11-07 14:10:00,22.39,22.4,22.36,22.38,71500.0,17.4849,17.4928,17.4615,17.4771,71500.0
2006-11-07 14:20:00,22.38,22.38,22.34,22.34,52400.0,17.4771,17.4771,17.4459,17.4459,52400.0
2006-11-07 14:30:00,22.34,22.37,22.32,22.37,79400.0,17.4459,17.4693,17.4303,17.4693,79400.0
2006-11-07 14:40:00,22.37,22.37,22.34,22.36,62600.0,17.4693,17.4693,17.4459,17.4615,62600.0
2006-11-07 14:50:00,22.36,22.41,22.36,22.41,64300.0,17.4615,17.5006,17.4615,17.5006,64300.0
2006-11-07 15:00:00,22.41,22.44,22.39,22.39,90400.0,17.5006,17.524,17.4849,17.4849,90400.0
2006-11-07 15:10:00,22.39,22.4,22.34,22.35,123100.0,17.4849,17.4928,17.4459,17.4537,123100.0
2006-11-07 15:20:00,22.35,22.39,22.34,22.39,73600.0,17.4537,17.4849,17.4459,17.4849,73600.0
2006-11-07 15:30:00,22.39,22.4,22.36,22.37,90600.0,17.4849,17.4928,17.4615,17.4693,90600.0
2006-11-07 15:40:00,22.37,22.37,22.32,22.35,138400.0,17.4693,17.4693,17.4303,17.4537,138400.0
2006-11-07 15:50:00,22.35,22.43,22.33,22.42,256000.0,17.4537,17.5162,17.4381,17.5084,256000.0
2006-11-08 09:30:00,22.2,22.24,22.1,22.12,156700.0,17.3366,17.3678,17.2585,17.2741,156700.0
2006-11-08 09:40:00,22.12,22.34,22.11,22.22,149600.0,17.2741,17.4459,17.2663,17.3522,149600.0
2006-11-08 09:50:00,22.22,22.29,22.19,22.23,105600.0,17.3522,17.4069,17.3288,17.36,105600.0
2006-11-08 10:00:00,22.21,22.32,22.19,22.28,229100.0,17.3444,17.4303,17.3288,17.399,229100.0
2006-11-08 10:10:00,22.27,22.32,22.22,22.28,85300.0,17.3912,17.4303,17.3522,17.399,85300.0
2006-11-08 10:20:00,22.28,22.38,22.25,22.26,81500.0,17.399,17.4771,17.3756,17.3834,81500.0
2006-11-08 10:30:00,22.26,22.36,22.25,22.3,85800.0,17.3834,17.4615,17.3756,17.4147,85800.0
2006-11-08 10:40:00,22.3,22.32,22.26,22.32,59000.0,17.4147,17.4303,17.3834,17.4303,59000.0
2006-11-08 10:50:00,22.32,22.33,22.25,22.26,45200.0,17.4303,17.4381,17.3756,17.3834,45200.0
2006-11-08 11:00:00,22.26,22.29,22.25,22.27,59200.0,17.3834,17.4069,17.3756,17.3912,59200.0
2006-11-08 11:10:00,22.27,22.28,22.2,22.25,77500.0,17.3912,17.399,17.3366,17.3756,77500.0
2006-11-08 11:20:00,22.25,22.26,22.16,22.16,46200.0,17.3756,17.3834,17.3053,17.3053,46200.0
2006-11-08 11:30:00,22.16,22.16,22.12,22.14,48100.0,17.3053,17.3053,17.2741,17.2897,48100.0
2006-11-08 11:40:00,22.14,22.18,22.11,22.12,36100.0,17.2897,17.3209,17.2663,17.2741,36100.0
2006-11-08 11:50:00,22.12,22.15,22.05,22.05,67300.0,17.2741,17.2975,17.2194,17.2194,67300.0
2006-11-08 12:00:00,22.06,22.09,22.06,22.08,53100.0,17.2272,17.2507,17.2272,17.2429,53100.0
2006-11-08 12:10:00,22.08,22.09,22.01,22.03,65200.0,17.2429,17.2507,17.1882,17.2038,65200.0
2006-11-08 12:20:00,22.02,22.02,21.96,21.97,181000.0,17.196,17.196,17.1491,17.157,181000.0
2006-11-08 12:30:00,21.96,21.99,21.91,21.92,135600.0,17.1491,17.1726,17.1101,17.1179,135600.0
2006-11-08 12:40:00,21.92,21.92,21.76,21.8,206700.0,17.1179,17.1179,16.993,17.0242,206700.0
2006-11-08 12:50:00,21.8,21.9,21.79,21.85,112300.0,17.0242,17.1023,17.0164,17.0632,112300.0
2006-11-08 13:00:00,21.85,21.85,21.76,21.79,95900.0,17.0632,17.0632,16.993,17.0164,95900.0
2006-11-08 13:10:00,21.79,21.79,21.72,21.76,85000.0,17.0164,17.0164,16.9617,16.993,85000.0
2006-11-08 13:20:00,21.75,21.76,21.7,21.7,73500.0,16.9852,16.993,16.9461,16.9461,73500.0
2006-11-08 13:30:00,21.7,21.71,21.68,21.69,77000.0,16.9461,16.9539,16.9305,16.9383,77000.0
2006-11-08 13:40:00,21.68,21.7,21.63,21.65,115600.0,16.9305,16.9461,16.8914,16.9071,115600.0
2006-11-08 13:50:00,21.64,21.71,21.63,21.68,237100.0,16.8992,16.9539,16.8914,16.9305,237100.0
2006-11-08 14:00:00,21.68,21.74,21.68,21.73,113700.0,16.9305,16.9773,16.9305,16.9695,113700.0
2006-11-08 14:10:00,21.73,21.92,21.73,21.92,139600.0,16.9695,17.1179,16.9695,17.1179,139600.0
2006-11-08 14:20:00,21.93,21.94,21.8,21.82,113400.0,17.1257,17.1335,17.0242,17.0398,113400.0
2006-11-08 14:30:00,21.82,21.92,21.82,21.85,273600.0,17.0398,17.1179,17.0398,17.0632,273600.0
2006-11-08 14:40:00,21.86,21.95,21.86,21.93,78500.0,17.0711,17.1413,17.0711,17.1257,78500.0
2006-11-08 14:50:00,21.92,21.97,21.91,21.92,64900.0,17.1179,17.157,17.1101,17.1179,64900.0
2006-11-08 15:00:00,21.92,22.01,21.9,22.0,175300.0,17.1179,17.1882,17.1023,17.1804,175300.0
2006-11-08 15:10:00,22.01,22.02,21.98,21.99,140300.0,17.1882,17.196,17.1648,17.1726,140300.0
2006-11-08 15:20:00,21.99,22.01,21.97,21.98,155400.0,17.1726,17.1882,17.157,17.1648,155400.0
2006-11-08 15:30:00,21.98,21.98,21.91,21.91,124400.0,17.1648,17.1648,17.1101,17.1101,124400.0
2006-11-08 15:40:00,21.9,21.98,21.9,21.95,155100.0,17.1023,17.1648,17.1023,17.1413,155100.0
2006-11-08 15:50:00,21.96,21.99,21.95,21.99,197500.0,17.1491,17.1726,17.1413,17.1726,197500.0
2006-11-09 09:30:00,22.0,22.0,21.81,21.87,123000.0,17.1804,17.1804,17.032,17.0789,123000.0
2006-11-09 09:40:00,21.85,21.88,21.77,21.81,162800.0,17.0632,17.0867,17.0008,17.032,162800.0
2006-11-09 09:50:00,21.81,21.83,21.72,21.81,84000.0,17.032,17.0476,16.9617,17.032,84000.0
2006-11-09 10:00:00,21.81,21.83,21.74,21.75,113100.0,17.032,17.0476,16.9773,16.9852,113100.0
2006-11-09 10:10:00,21.75,21.78,21.67,21.67,126300.0,16.9852,17.0086,16.9227,16.9227,126300.0
2006-11-09 10:20:00,21.66,21.71,21.64,21.7,146500.0,16.9149,16.9539,16.8992,16.9461,146500.0
2006-11-09 10:30:00,21.7,21.74,21.67,21.69,99600.0,16.9461,16.9773,16.9227,16.9383,99600.0
2006-11-09 10:40:00,21.69,21.77,21.68,21.76,237200.0,16.9383,17.0008,16.9305,16.993,237200.0
2006-11-09 10:50:00,21.77,21.8,21.74,21.79,75400.0,17.0008,17.0242,16.9773,17.0164,75400.0
2006-11-09 11:00:00,21.79,21.79,21.73,21.75,82400.0,17.0164,17.0164,16.9695,16.9852,82400.0
2006-11-09 11:10:00,21.74,21.8,21.73,21.77,63600.0,16.9773,17.0242,16.9695,17.0008,63600.0
2006-11-09 11:20:00,21.76,21.78,21.72,21.73,60400.0,16.993,17.0086,16.9617,16.9695,60400.0
2006-11-09 11:30:00,21.73,21.78,21.72,21.75,52000.0,16.9695,17.0086,16.9617,16.9852,52000.0
2006-11-09 11:40:00,21.75,21.75,21.68,21.74,61400.0,16.9852,16.9852,16.9305,16.9773,61400.0
2006-11-09 11:50:00,21.74,21.79,21.74,21.76,30400.0,16.9773,17.0164,16.9773,16.993,30400.0
2006-11-09 12:00:00,21.76,21.77,21.74,21.76,43000.0,16.993,17.0008,16.9773,16.993,43000.0
2006-11-09 12:10:00,21.77,21.8,21.76,21.79,43400.0,17.0008,17.0242,16.993,17.0164,43400.0
2006-11-09 12:20:00,21.79,21.8,21.77,21.78,66000.0,17.0164,17.0242,17.0008,17.0086,66000.0
2006-11-09 12:30:00,21.78,21.8,21.77,21.78,43200.0,17.0086,17.0242,17.0008,17.0086,43200.0
2006-11-09 12:40:00,21.77,21.8,21.76,21.79,250100.0,17.0008,17.0242,16.993,17.0164,250100.0
2006-11-09 12:50:00,21.79,21.83,21.76,21.82,65200.0,17.0164,17.0476,16.993,17.0398,65200.0
2006-11-09 13:00:00,21.82,21.85,21.72,21.72,264600.0,17.0398,17.0632,16.9617,16.9617,264600.0
2006-11-09 13:10:00,21.73,21.75,21.69,21.73,70900.0,16.9695,16.9852,16.9383,16.9695,70900.0
2006-11-09 13:20:00,21.73,21.73,21.69,21.71,37100.0,16.9695,16.9695,16.9383,16.9539,37100.0
2006-11-09 13:30:00,21.72,21.74,21.72,21.74,41200.0,16.9617,16.9773,16.9617,16.9773,41200.0
2006-11-09 13:40:00,21.74,21.75,21.71,21.74,150100.0,16.9773,16.9852,16.9539,16.9773,150100.0
2006-11-09 13:50:00,21.73,21.75,21.7,21.71,79100.0,16.9695,16.9852,16.9461,16.9539,79100.0
2006-11-09 14:00:00,21.71,21.73,21.68,21.69,76500.0,16.9539,16.9695,16.9305,16.9383,76500.0
2006-11-09 14:10:00,21.69,21.72,21.64,21.64,63800.0,16.9383,16.9617,16.8992,16.8992,63800.0
2006-11-09 14:20:00,21.63,21.64,21.59,21.59,112500.0,16.8914,16.8992,16.8602,16.8602,112500.0
2006-11-09 14:30:00,21.59,21.66,21.59,21.6,105400.0,16.8602,16.9149,16.8602,16.868,105400.0
2006-11-09 14:40:00,21.6,21.6,21.55,21.56,120400.0,16.868,16.868,16.829,16.8368,120400.0
2006-11-09 14:50:00,21.58,21.6,21.55,21.58,118300.0,16.8524,16.868,16.829,16.8524,118300.0
2006-11-09 15:00:00,21.58,21.59,21.57,21.57,109800.0,16.8524,16.8602,16.8446,16.8446,109800.0
2006-11-09 15:10:00,21.58,21.58,21.51,21.53,188000.0,16.8524,16.8524,16.7977,16.8133,188000.0
2006-11-09 15:20:00,21.53,21.6,21.53,21.58,475000.0,16.8133,16.868,16.8133,16.8524,475000.0
2006-11-09 15:30:00,21.58,21.61,21.57,21.59,308600.0,16.8524,16.8758,16.8446,16.8602,308600.0
2006-11-09 15:40:00,21.58,21.61,21.56,21.58,402700.0,16.8524,16.8758,16.8368,16.8524,402700.0
2006-11-09 15:50:00,21.59,21.61,21.58,21.6,240300.0,16.8602,16.8758,16.8524,16.868,240300.0
2006-11-10 09:30:00,21.69,21.84,21.66,21.69,108600.0,16.9383,17.0554,16.9149,16.9383,108600.0
2006-11-10 09:40:00,21.69,21.73,21.61,21.64,108600.0,16.9383,16.9695,16.8758,16.8992,108600.0
2006-11-10 09:50:00,21.63,21.63,21.56,21.6,140900.0,16.8914,16.8914,16.8368,16.868,140900.0
2006-11-10 10:00:00,21.6,21.73,21.58,21.64,182100.0,16.868,16.9695,16.8524,16.8992,182100.0
2006-11-10 10:10:00,21.64,21.65,21.58,21.61,248700.0,16.8992,16.9071,16.8524,16.8758,248700.0
2006-11-10 10:20:00,21.61,21.7,21.59,21.63,326100.0,16.8758,16.9461,16.8602,16.8914,326100.0
2006-11-10 10:30:00,21.63,21.66,21.6,21.62,53100.0,16.8914,16.9149,16.868,16.8836,53100.0
2006-11-10 10:40:00,21.63,21.73,21.6,21.73,435300.0,16.8914,16.9695,16.868,16.9695,435300.0
2006-11-10 10:50:00,21.73,21.91,21.72,21.84,125900.0,16.9695,17.1101,16.9617,17.0554,125900.0
2006-11-10 11:00:00,21.85,21.97,21.84,21.91,195100.0,17.0632,17.157,17.0554,17.1101,195100.0
2006-11-10 11:10:00,21.9,22.1,21.9,22.05,309900.0,17.1023,17.2585,17.1023,17.2194,309900.0
2006-11-10 11:20:00,22.04,22.14,22.02,22.1,199400.0,17.2116,17.2897,17.196,17.2585,199400.0
2006-11-10 11:30:00,22.09,22.1,21.91,22.04,235400.0,17.2507,17.2585,17.1101,17.2116,235400.0
2006-11-10 11:40:00,22.04,22.07,22.01,22.06,159100.0,17.2116,17.235,17.1882,17.2272,159100.0
2006-11-10 11:50:00,22.06,22.1,22.01,22.04,52300.0,17.2272,17.2585,17.1882,17.2116,52300.0
2006-11-10 12:00:00,22.04,22.19,22.01,22.18,189000.0,17.2116,17.3288,17.1882,17.3209,189000.0
2006-11-10 12:10:00,22.18,22.22,22.17,22.2,151400.0,17.3209,17.3522,17.3131,17.3366,151400.0
2006-11-10 12:20:00,22.2,22.26,22.19,22.26,164800.0,17.3366,17.3834,17.3288,17.3834,164800.0
2006-11-10 12:30:00,22.25,22.32,22.24,22.3,85400.0,17.3756,17.4303,17.3678,17.4147,85400.0
2006-11-10 12:40:00,22.3,22.34,22.28,22.28,132000.0,17.4147,17.4459,17.399,17.399,132000.0
2006-11-10 12:50:00,22.28,22.35,22.27,22.33,71700.0,17.399,17.4537,17.3912,17.4381,71700.0
2006-11-10 13:00:00,22.33,22.4,22.33,22.4,79900.0,17.4381,17.4928,17.4381,17.4928,79900.0
2006-11-10 13:10:00,22.4,22.44,22.4,22.41,89000.0,17.4928,17.524,17.4928,17.5006,89000.0
2006-11-10 13:20:00,22.4,22.42,22.1,22.39,86000.0,17.4928,17.5084,17.2585,17.4849,86000.0
2006-11-10 13:30:00,22.39,22.39,22.33,22.38,88500.0,17.4849,17.4849,17.4381,17.4771,88500.0
2006-11-10 13:40:00,22.37,22.42,22.33,22.35,100200.0,17.4693,17.5084,17.4381,17.4537,100200.0
2006-11-10 13:50:00,22.35,22.39,22.27,22.3,85400.0,17.4537,17.4849,17.3912,17.4147,85400.0
2006-11-10 14:00:00,22.3,22.34,22.2,22.2,85300.0,17.4147,17.4459,17.3366,17.3366,85300.0
2006-11-10 14:10:00,22.19,22.27,22.17,22.27,83800.0,17.3288,17.3912,17.3131,17.3912,83800.0
2006-11-10 14:20:00,22.27,22.28,22.24,22.24,55100.0,17.3912,17.399,17.3678,17.3678,55100.0
2006-11-10 14:30:00,22.25,22.28,22.22,22.28,65000.0,17.3756,17.399,17.3522,17.399,65000.0
2006-11-10 14:40:00,22.29,22.34,22.29,22.33,38600.0,17.4069,17.4459,17.4069,17.4381,38600.0
2006-11-10 14:50:00,22.33,22.37,22.33,22.36,45700.0,17.4381,17.4693,17.4381,17.4615,45700.0
2006-11-10 15:00:00,22.35,22.38,22.35,22.35,39700.0,17.4537,17.4771,17.4537,17.4537,39700.0
2006-11-10 15:10:00,22.35,22.36,22.31,22.35,55800.0,17.4537,17.4615,17.4225,17.4537,55800.0
2006-11-10 15:20:00,22.35,22.46,22.35,22.45,204100.0,17.4537,17.5396,17.4537,17.5318,204100.0
2006-11-10 15:30:00,22.45,22.46,22.4,22.45,133500.0,17.5318,17.5396,17.4928,17.5318,133500.0
2006-11-10 15:40:00,22.44,22.51,22.44,22.47,190500.0,17.524,17.5787,17.524,17.5474,190500.0
2006-11-10 15:50:00,22.47,22.51,22.39,22.45,594100.0,17.5474,17.5787,17.4849,17.5318,594100.0
2006-11-13 09:30:00,22.64,22.64,22.3,22.31,155600.0,17.6802,17.6802,17.4147,17.4225,155600.0
2006-11-13 09:40:00,22.31,22.45,22.3,22.44,151400.0,17.4225,17.5318,17.4147,17.524,151400.0
2006-11-13 09:50:00,22.43,22.77,22.42,22.75,208200.0,17.5162,17.7817,17.5084,17.7661,208200.0
2006-11-13 10:00:00,22.76,22.78,22.71,22.71,307200.0,17.7739,17.7895,17.7348,17.7348,307200.0
2006-11-13 10:10:00,22.71,22.92,22.7,22.92,209300.0,17.7348,17.8988,17.727,17.8988,209300.0
2006-11-13 10:20:00,22.93,22.93,22.85,22.9,235700.0,17.9066,17.9066,17.8442,17.8832,235700.0
2006-11-13 10:30:00,22.9,22.9,22.85,22.85,189900.0,17.8832,17.8832,17.8442,17.8442,189900.0
2006-11-13 10:40:00,22.85,22.91,22.83,22.91,282300.0,17.8442,17.891,17.8286,17.891,282300.0
2006-11-13 10:50:00,22.91,22.91,22.82,22.84,273100.0,17.891,17.891,17.8207,17.8364,273100.0
2006-11-13 11:00:00,22.84,22.87,22.8,22.85,139600.0,17.8364,17.8598,17.8051,17.8442,139600.0
2006-11-13 11:10:00,22.86,22.88,22.79,22.81,231000.0,17.852,17.8676,17.7973,17.8129,231000.0
2006-11-13 11:20:00,22.82,22.83,22.75,22.75,76900.0,17.8207,17.8286,17.7661,17.7661,76900.0
2006-11-13 11:30:00,22.75,22.75,22.65,22.65,97700.0,17.7661,17.7661,17.688,17.688,97700.0
2006-11-13 11:40:00,22.65,22.85,22.54,22.57,161600.0,17.688,17.8442,17.6021,17.6255,161600.0
2006-11-13 11:50:00,22.56,22.64,22.55,22.64,62800.0,17.6177,17.6802,17.6099,17.6802,62800.0
2006-11-13 12:00:00,22.64,22.71,22.63,22.68,78600.0,17.6802,17.7348,17.6724,17.7114,78600.0
2006-11-13 12:10:00,22.68,22.68,22.61,22.63,38600.0,17.7114,17.7114,17.6567,17.6724,38600.0
2006-11-13 12:20:00,22.63,22.63,22.59,22.61,27400.0,17.6724,17.6724,17.6411,17.6567,27400.0
2006-11-13 12:30:00,22.62,22.66,22.61,22.61,78500.0,17.6646,17.6958,17.6567,17.6567,78500.0
2006-11-13 12:40:00,22.61,22.61,22.54,22.55,101900.0,17.6567,17.6567,17.6021,17.6099,101900.0
2006-11-13 12:50:00,22.54,22.56,22.45,22.45,95100.0,17.6021,17.6177,17.5318,17.5318,95100.0
2006-11-13 13:00:00,22.45,22.47,22.43,22.47,55400.0,17.5318,17.5474,17.5162,17.5474,55400.0
2006-11-13 13:10:00,22.47,22.47,22.41,22.43,44500.0,17.5474,17.5474,17.5006,17.5162,44500.0
2006-11-13 13:20:00,22.42,22.43,22.35,22.36,50800.0,17.5084,17.5162,17.4537,17.4615,50800.0
2006-11-13 13:30:00,22.35,22.36,22.2,22.26,128100.0,17.4537,17.4615,17.3366,17.3834,128100.0
2006-11-13 13:40:00,22.26,22.29,22.24,22.25,83700.0,17.3834,17.4069,17.3678,17.3756,83700.0
2006-11-13 13:50:00,22.25,22.33,22.25,22.33,74500.0,17.3756,17.4381,17.3756,17.4381,74500.0
2006-11-13 14:00:00,22.33,22.38,22.3,22.38,107200.0,17.4381,17.4771,17.4147,17.4771,107200.0
2006-11-13 14:10:00,22.38,22.4,22.3,22.38,57500.0,17.4771,17.4928,17.4147,17.4771,57500.0
2006-11-13 14:20:00,22.38,22.41,22.33,22.4,73000.0,17.4771,17.5006,17.4381,17.4928,73000.0
2006-11-13 14:30:00,22.39,22.45,22.34,22.35,73100.0,17.4849,17.5318,17.4459,17.4537,73100.0
2006-11-13 14:40:00,22.34,22.43,22.33,22.42,64800.0,17.4459,17.5162,17.4381,17.5084,64800.0
2006-11-13 14:50:00,22.42,22.42,22.36,22.4,49200.0,17.5084,17.5084,17.4615,17.4928,49200.0
2006-11-13 15:00:00,22.41,22.41,22.35,22.37,61700.0,17.5006,17.5006,17.4537,17.4693,61700.0
2006-11-13 15:10:00,22.37,22.4,22.36,22.4,48600.0,17.4693,17.4928,17.4615,17.4928,48600.0
2006-11-13 15:20:00,22.39,22.4,22.32,22.32,75400.0,17.4849,17.4928,17.4303,17.4303,75400.0
2006-11-13 15:30:00,22.33,22.35,22.27,22.34,128900.0,17.4381,17.4537,17.3912,17.4459,128900.0
2006-11-13 15:40:00,22.33,22.34,22.29,22.3,129700.0,17.4381,17.4459,17.4069,17.4147,129700.0
2006-11-13 15:50:00,22.3,22.37,22.3,22.33,171800.0,17.4147,17.4693,17.4147,17.4381,171800.0
2006-11-14 09:30:00,23.8,24.01,23.1,23.15,646500.0,18.586,18.75,18.0394,18.0784,646500.0
2006-11-14 09:40:00,23.1,23.57,22.95,23.51,552600.0,18.0394,18.4064,17.9223,18.3596,552600.0
2006-11-14 09:50:00,23.51,23.78,23.51,23.74,597200.0,18.3596,18.5704,18.3596,18.5392,597200.0
2006-11-14 10:00:00,23.74,23.97,23.6,23.65,1011300.0,18.5392,18.7188,18.4299,18.4689,1011300.0
2006-11-14 10:10:00,23.65,23.75,23.51,23.75,505000.0,18.4689,18.547,18.3596,18.547,505000.0
2006-11-14 10:20:00,23.75,23.83,23.61,23.79,485100.0,18.547,18.6095,18.4377,18.5782,485100.0
2006-11-14 10:30:00,23.78,23.91,23.78,23.91,295000.0,18.5704,18.672,18.5704,18.672,295000.0
2006-11-14 10:40:00,23.9,24.07,23.81,23.82,370800.0,18.6641,18.7969,18.5939,18.6017,370800.0
2006-11-14 10:50:00,23.81,24.05,23.8,23.89,344500.0,18.5939,18.7813,18.586,18.6563,344500.0
2006-11-14 11:00:00,23.89,24.01,23.86,23.96,231600.0,18.6563,18.75,18.6329,18.711,231600.0
2006-11-14 11:10:00,23.95,24.1,23.94,24.02,357900.0,18.7032,18.8203,18.6954,18.7579,357900.0
2006-11-14 11:20:00,24.03,24.06,23.87,23.99,251500.0,18.7657,18.7891,18.6407,18.7344,251500.0
2006-11-14 11:30:00,23.98,24.15,23.98,24.14,246400.0,18.7266,18.8594,18.7266,18.8516,246400.0
2006-11-14 11:40:00,24.14,24.14,23.96,24.02,162500.0,18.8516,18.8516,18.711,18.7579,162500.0
2006-11-14 11:50:00,24.01,24.14,24.0,24.13,207100.0,18.75,18.8516,18.7422,18.8438,207100.0
2006-11-14 12:00:00,24.14,24.24,24.1,24.18,221000.0,18.8516,18.9297,18.8203,18.8828,221000.0
2006-11-14 12:10:00,24.18,24.22,24.08,24.17,164500.0,18.8828,18.914,18.8047,18.875,164500.0
2006-11-14 12:20:00,24.16,24.22,24.15,24.17,100400.0,18.8672,18.914,18.8594,18.875,100400.0
2006-11-14 12:30:00,24.17,24.17,24.05,24.09,222300.0,18.875,18.875,18.7813,18.8125,222300.0
2006-11-14 12:40:00,24.1,24.16,24.05,24.14,145600.0,18.8203,18.8672,18.7813,18.8516,145600.0
2006-11-14 12:50:00,24.14,24.21,24.11,24.14,123800.0,18.8516,18.9062,18.8281,18.8516,123800.0
2006-11-14 13:00:00,24.15,24.21,24.15,24.21,85100.0,18.8594,18.9062,18.8594,18.9062,85100.0
2006-11-14 13:10:00,24.21,24.25,24.18,24.25,179500.0,18.9062,18.9375,18.8828,18.9375,179500.0
2006-11-14 13:20:00,24.25,24.28,24.22,24.27,185800.0,18.9375,18.9609,18.914,18.9531,185800.0
2006-11-14 13:30:00,24.27,24.37,24.26,24.36,198400.0,18.9531,19.0312,18.9453,19.0234,198400.0
2006-11-14 13:40:00,24.36,24.4,24.29,24.36,233100.0,19.0234,19.0546,18.9687,19.0234,233100.0
2006-11-14 13:50:00,24.36,24.41,24.36,24.38,164300.0,19.0234,19.0624,19.0234,19.039,164300.0
2006-11-14 14:00:00,24.37,24.43,24.33,24.4,212900.0,19.0312,19.078,18.9999,19.0546,212900.0
2006-11-14 14:10:00,24.41,24.41,24.3,24.3,171100.0,19.0624,19.0624,18.9765,18.9765,171100.0
2006-11-14 14:20:00,24.3,24.31,24.21,24.26,235400.0,18.9765,18.9843,18.9062,18.9453,235400.0
2006-11-14 14:30:00,24.25,24.35,24.2,24.35,319800.0,18.9375,19.0156,18.8984,19.0156,319800.0
2006-11-14 14:40:00,24.35,24.56,24.34,24.46,487200.0,19.0156,19.1796,19.0077,19.1015,487200.0
2006-11-14 14:50:00,24.45,24.53,24.43,24.43,400000.0,19.0937,19.1561,19.078,19.078,400000.0
2006-11-14 15:00:00,24.43,24.6,24.41,24.6,359200.0,19.078,19.2108,19.0624,19.2108,359200.0
2006-11-14 15:10:00,24.6,24.64,24.44,24.5,406300.0,19.2108,19.242,19.0858,19.1327,406300.0
2006-11-14 15:20:00,24.49,24.5,24.38,24.39,275500.0,19.1249,19.1327,19.039,19.0468,275500.0
2006-11-14 15:30:00,24.39,24.47,24.33,24.45,360100.0,19.0468,19.1093,18.9999,19.0937,360100.0
2006-11-14 15:40:00,24.45,24.49,24.4,24.46,536300.0,19.0937,19.1249,19.0546,19.1015,536300.0
2006-11-14 15:50:00,24.46,24.5,24.4,24.5,710400.0,19.1015,19.1327,19.0546,19.1327,710400.0
2006-11-15 09:30:00,24.5,24.7,24.41,24.54,278900.0,19.1327,19.2889,19.0624,19.1639,278900.0
2006-11-15 09:40:00,24.53,24.88,24.5,24.87,577800.0,19.1561,19.4294,19.1327,19.4216,577800.0
2006-11-15 09:50:00,24.88,24.95,24.83,24.94,652300.0,19.4294,19.4841,19.3904,19.4763,652300.0
2006-11-15 10:00:00,24.95,25.3,24.92,25.27,539300.0,19.4841,19.7574,19.4607,19.734,539300.0
2006-11-15 10:10:00,25.27,25.36,25.15,25.15,416900.0,19.734,19.8043,19.6403,19.6403,416900.0
2006-11-15 10:20:00,25.15,25.17,24.91,25.0,238200.0,19.6403,19.6559,19.4529,19.5232,238200.0
2006-11-15 10:30:00,24.99,25.07,24.87,24.89,180600.0,19.5154,19.5778,19.4216,19.4373,180600.0
2006-11-15 10:40:00,24.89,25.02,24.88,24.92,167200.0,19.4373,19.5388,19.4294,19.4607,167200.0
2006-11-15 10:50:00,24.91,24.92,24.79,24.81,161300.0,19.4529,19.4607,19.3592,19.3748,161300.0
2006-11-15 11:00:00,24.82,24.82,24.75,24.77,152100.0,19.3826,19.3826,19.3279,19.3435,152100.0
2006-11-15 11:10:00,24.77,24.89,24.73,24.73,108000.0,19.3435,19.4373,19.3123,19.3123,108000.0
2006-11-15 11:20:00,24.73,24.74,24.66,24.74,91800.0,19.3123,19.3201,19.2576,19.3201,91800.0
2006-11-15 11:30:00,24.74,24.85,24.67,24.72,92200.0,19.3201,19.406,19.2655,19.3045,92200.0
2006-11-15 11:40:00,24.72,24.72,24.62,24.63,71400.0,19.3045,19.3045,19.2264,19.2342,71400.0
2006-11-15 11:50:00,24.62,24.63,24.53,24.56,109000.0,19.2264,19.2342,19.1561,19.1796,109000.0
2006-11-15 12:00:00,24.56,24.57,24.52,24.52,84800.0,19.1796,19.1874,19.1483,19.1483,84800.0
2006-11-15 12:10:00,24.53,24.54,24.43,24.43,138700.0,19.1561,19.1639,19.078,19.078,138700.0
2006-11-15 12:20:00,24.43,24.5,24.41,24.49,130100.0,19.078,19.1327,19.0624,19.1249,130100.0
2006-11-15 12:30:00,24.49,24.51,24.47,24.49,70000.0,19.1249,19.1405,19.1093,19.1249,70000.0
2006-11-15 12:40:00,24.49,24.55,24.48,24.54,131500.0,19.1249,19.1717,19.1171,19.1639,131500.0
2006-11-15 12:50:00,24.55,24.74,24.54,24.7,170700.0,19.1717,19.3201,19.1639,19.2889,170700.0
2006-11-15 13:00:00,24.69,24.7,24.65,24.66,45600.0,19.2811,19.2889,19.2498,19.2576,45600.0
2006-11-15 13:10:00,24.67,24.7,24.59,24.62,87900.0,19.2655,19.2889,19.203,19.2264,87900.0
2006-11-15 13:20:00,24.63,24.75,24.61,24.69,103400.0,19.2342,19.3279,19.2186,19.2811,103400.0
2006-11-15 13:30:00,24.69,24.76,24.68,24.76,98000.0,19.2811,19.3357,19.2733,19.3357,98000.0
2006-11-15 13:40:00,24.77,24.86,24.76,24.86,95500.0,19.3435,19.4138,19.3357,19.4138,95500.0
2006-11-15 13:50:00,24.86,24.86,24.8,24.8,65500.0,19.4138,19.4138,19.367,19.367,65500.0
2006-11-15 14:00:00,24.8,24.84,24.68,24.82,188900.0,19.367,19.3982,19.2733,19.3826,188900.0
2006-11-15 14:10:00,24.81,24.93,24.79,24.84,142400.0,19.3748,19.4685,19.3592,19.3982,142400.0
2006-11-15 14:20:00,24.83,24.88,24.79,24.86,158200.0,19.3904,19.4294,19.3592,19.4138,158200.0
2006-11-15 14:30:00,24.86,24.86,24.74,24.81,174700.0,19.4138,19.4138,19.3201,19.3748,174700.0
2006-11-15 14:40:00,24.81,24.84,24.78,24.82,90300.0,19.3748,19.3982,19.3514,19.3826,90300.0
2006-11-15 14:50:00,24.83,24.87,24.79,24.84,59200.0,19.3904,19.4216,19.3592,19.3982,59200.0
2006-11-15 15:00:00,24.84,24.91,24.83,24.91,100000.0,19.3982,19.4529,19.3904,19.4529,100000.0
2006-11-15 15:10:00,24.91,24.99,24.88,24.99,125800.0,19.4529,19.5154,19.4294,19.5154,125800.0
2006-11-15 15:20:00,24.98,24.99,24.83,24.87,208300.0,19.5075,19.5154,19.3904,19.4216,208300.0
2006-11-15 15:30:00,24.87,24.91,24.78,24.83,200200.0,19.4216,19.4529,19.3514,19.3904,200200.0
2006-11-15 15:40:00,24.83,24.88,24.78,24.85,144600.0,19.3904,19.4294,19.3514,19.406,144600.0
2006-11-15 15:50:00,24.86,24.97,24.86,24.93,319500.0,19.4138,19.4997,19.4138,19.4685,319500.0
2006-11-16 09:30:00,24.96,25.16,24.95,25.11,274200.0,19.4919,19.6481,19.4841,19.6091,274200.0
2006-11-16 09:40:00,25.12,25.24,25.05,25.23,224700.0,19.6169,19.7106,19.5622,19.7028,224700.0
2006-11-16 09:50:00,25.24,25.53,25.21,25.36,473800.0,19.7106,19.9371,19.6872,19.8043,473800.0
2006-11-16 10:00:00,25.36,25.43,25.21,25.27,194300.0,19.8043,19.859,19.6872,19.734,194300.0
2006-11-16 10:10:00,25.26,25.31,25.2,25.27,180600.0,19.7262,19.7652,19.6793,19.734,180600.0
2006-11-16 10:20:00,25.27,25.47,25.25,25.42,311700.0,19.734,19.8902,19.7184,19.8512,311700.0
2006-11-16 10:30:00,25.42,25.54,25.38,25.47,177800.0,19.8512,19.9449,19.8199,19.8902,177800.0
2006-11-16 10:40:00,25.46,25.5,25.38,25.39,126700.0,19.8824,19.9136,19.8199,19.8277,126700.0
2006-11-16 10:50:00,25.4,25.41,25.26,25.26,147700.0,19.8355,19.8433,19.7262,19.7262,147700.0
2006-11-16 11:00:00,25.26,25.29,25.23,25.23,192000.0,19.7262,19.7496,19.7028,19.7028,192000.0
2006-11-16 11:10:00,25.22,25.29,25.22,25.27,70100.0,19.695,19.7496,19.695,19.734,70100.0
2006-11-16 11:20:00,25.27,25.33,25.26,25.29,328900.0,19.734,19.7809,19.7262,19.7496,328900.0
2006-11-16 11:30:00,25.29,25.29,25.17,25.17,179300.0,19.7496,19.7496,19.6559,19.6559,179300.0
2006-11-16 11:40:00,25.17,25.18,25.1,25.16,149000.0,19.6559,19.6637,19.6013,19.6481,149000.0
2006-11-16 11:50:00,25.15,25.19,25.15,25.18,88900.0,19.6403,19.6715,19.6403,19.6637,88900.0
2006-11-16 12:00:00,25.18,25.23,25.18,25.2,327900.0,19.6637,19.7028,19.6637,19.6793,327900.0
2006-11-16 12:10:00,25.2,25.24,25.18,25.18,57900.0,19.6793,19.7106,19.6637,19.6637,57900.0
2006-11-16 12:20:00,25.18,25.18,25.06,25.06,48900.0,19.6637,19.6637,19.57,19.57,48900.0
2006-11-16 12:30:00,25.05,25.09,25.02,25.05,107600.0,19.5622,19.5934,19.5388,19.5622,107600.0
2006-11-16 12:40:00,25.05,25.05,25.01,25.04,56800.0,19.5622,19.5622,19.531,19.5544,56800.0
2006-11-16 12:50:00,25.03,25.03,24.96,24.99,85200.0,19.5466,19.5466,19.4919,19.5154,85200.0
2006-11-16 13:00:00,25.0,25.13,25.0,25.07,118600.0,19.5232,19.6247,19.5232,19.5778,118600.0
2006-11-16 13:10:00,25.07,25.07,24.97,24.98,60900.0,19.5778,19.5778,19.4997,19.5075,60900.0
2006-11-16 13:20:00,24.98,24.99,24.85,24.86,93600.0,19.5075,19.5154,19.406,19.4138,93600.0
2006-11-16 13:30:00,24.87,24.9,24.84,24.85,137700.0,19.4216,19.4451,19.3982,19.406,137700.0
2006-11-16 13:40:00,24.85,24.92,24.8,24.87,163600.0,19.406,19.4607,19.367,19.4216,163600.0
2006-11-16 13:50:00,24.88,24.91,24.82,24.82,86000.0,19.4294,19.4529,19.3826,19.3826,86000.0
2006-11-16 14:00:00,24.81,24.83,24.7,24.72,99400.0,19.3748,19.3904,19.2889,19.3045,99400.0
2006-11-16 14:10:00,24.73,24.77,24.69,24.77,84500.0,19.3123,19.3435,19.2811,19.3435,84500.0
2006-11-16 14:20:00,24.77,24.81,24.75,24.77,67100.0,19.3435,19.3748,19.3279,19.3435,67100.0
2006-11-16 14:30:00,24.77,24.8,24.72,24.8,102000.0,19.3435,19.367,19.3045,19.367,102000.0
2006-11-16 14:40:00,24.79,24.85,24.79,24.81,103600.0,19.3592,19.406,19.3592,19.3748,103600.0
2006-11-16 14:50:00,24.8,24.8,24.76,24.77,97400.0,19.367,19.367,19.3357,19.3435,97400.0
2006-11-16 15:00:00,24.78,24.89,24.78,24.85,95500.0,19.3514,19.4373,19.3514,19.406,95500.0
2006-11-16 15:10:00,24.85,25.02,24.83,25.0,125000.0,19.406,19.5388,19.3904,19.5232,125000.0
2006-11-16 15:20:00,24.99,25.0,24.96,24.98,93600.0,19.5154,19.5232,19.4919,19.5075,93600.0
2006-11-16 15:30:00,24.98,25.02,24.95,24.98,176800.0,19.5075,19.5388,19.4841,19.5075,176800.0
2006-11-16 15:40:00,24.98,24.99,24.92,24.95,117100.0,19.5075,19.5154,19.4607,19.4841,117100.0
2006-11-16 15:50:00,24.96,24.99,24.88,24.94,173100.0,19.4919,19.5154,19.4294,19.4763,173100.0
2006-11-17 09:30:00,24.8,24.8,24.4,24.49,534300.0,19.367,19.367,19.0546,19.1249,534300.0
2006-11-17 09:40:00,24.48,24.7,24.47,24.53,136900.0,19.1171,19.2889,19.1093,19.1561,136900.0
2006-11-17 09:50:00,24.53,24.64,24.51,24.63,111300.0,19.1561,19.242,19.1405,19.2342,111300.0
2006-11-17 10:00:00,24.62,24.62,24.5,24.51,76400.0,19.2264,19.2264,19.1327,19.1405,76400.0
2006-11-17 10:10:00,24.52,24.52,24.5,24.5,93100.0,19.1483,19.1483,19.1327,19.1327,93100.0
2006-11-17 10:20:00,24.51,24.6,24.5,24.52,118300.0,19.1405,19.2108,19.1327,19.1483,118300.0
2006-11-17 10:30:00,24.51,24.53,24.48,24.49,117700.0,19.1405,19.1561,19.1171,19.1249,117700.0
2006-11-17 10:40:00,24.49,24.53,24.48,24.5,88200.0,19.1249,19.1561,19.1171,19.1327,88200.0
2006-11-17 10:50:00,24.51,24.52,24.5,24.52,107000.0,19.1405,19.1483,19.1327,19.1483,107000.0
2006-11-17 11:00:00,24.52,24.62,24.52,24.6,111900.0,19.1483,19.2264,19.1483,19.2108,111900.0
2006-11-17 11:10:00,24.59,24.68,24.59,24.68,44900.0,19.203,19.2733,19.203,19.2733,44900.0
2006-11-17 11:20:00,24.67,24.73,24.66,24.72,76400.0,19.2655,19.3123,19.2576,19.3045,76400.0
2006-11-17 11:30:00,24.72,24.72,24.67,24.68,32600.0,19.3045,19.3045,19.2655,19.2733,32600.0
2006-11-17 11:40:00,24.68,24.69,24.67,24.69,44100.0,19.2733,19.2811,19.2655,19.2811,44100.0
2006-11-17 11:50:00,24.68,24.76,24.67,24.76,54100.0,19.2733,19.3357,19.2655,19.3357,54100.0
2006-11-17 12:00:00,24.76,24.91,24.76,24.91,101400.0,19.3357,19.4529,19.3357,19.4529,101400.0
2006-11-17 12:10:00,24.91,24.99,24.9,24.94,61400.0,19.4529,19.5154,19.4451,19.4763,61400.0
2006-11-17 12:20:00,24.94,25.07,24.92,25.07,72500.0,19.4763,19.5778,19.4607,19.5778,72500.0
2006-11-17 12:30:00,25.07,25.23,25.07,25.22,140300.0,19.5778,19.7028,19.5778,19.695,140300.0
2006-11-17 12:40:00,25.22,25.24,25.16,25.18,113400.0,19.695,19.7106,19.6481,19.6637,113400.0
2006-11-17 12:50:00,25.18,25.18,25.09,25.14,61900.0,19.6637,19.6637,19.5934,19.6325,61900.0
2006-11-17 13:00:00,25.13,25.23,25.13,25.18,52600.0,19.6247,19.7028,19.6247,19.6637,52600.0
2006-11-17 13:10:00,25.18,25.19,25.16,25.18,24400.0,19.6637,19.6715,19.6481,19.6637,24400.0
2006-11-17 13:20:00,25.18,25.21,25.17,25.2,39700.0,19.6637,19.6872,19.6559,19.6793,39700.0
2006-11-17 13:30:00,25.21,25.26,25.2,25.23,71000.0,19.6872,19.7262,19.6793,19.7028,71000.0
2006-11-17 13:40:00,25.23,25.23,25.15,25.16,62200.0,19.7028,19.7028,19.6403,19.6481,62200.0
2006-11-17 13:50:00,25.16,25.2,25.15,25.19,61100.0,19.6481,19.6793,19.6403,19.6715,61100.0
2006-11-17 14:00:00,25.18,25.18,25.08,25.08,39900.0,19.6637,19.6637,19.5856,19.5856,39900.0
2006-11-17 14:10:00,25.08,25.11,25.08,25.1,53800.0,19.5856,19.6091,19.5856,19.6013,53800.0
2006-11-17 14:20:00,25.1,25.1,25.03,25.04,32400.0,19.6013,19.6013,19.5466,19.5544,32400.0
2006-11-17 14:30:00,25.04,25.11,25.03,25.1,52400.0,19.5544,19.6091,19.5466,19.6013,52400.0
2006-11-17 14:40:00,25.1,25.1,25.05,25.05,749100.0,19.6013,19.6013,19.5622,19.5622,749100.0
2006-11-17 14:50:00,25.05,25.07,25.04,25.05,85600.0,19.5622,19.5778,19.5544,19.5622,85600.0
2006-11-17 15:00:00,25.05,25.08,25.03,25.08,69700.0,19.5622,19.5856,19.5466,19.5856,69700.0
2006-11-17 15:10:00,25.08,25.08,25.01,25.05,72900.0,19.5856,19.5856,19.531,19.5622,72900.0
2006-11-17 15:20:00,25.05,25.05,24.98,24.99,52500.0,19.5622,19.5622,19.5075,19.5154,52500.0
2006-11-17 15:30:00,24.99,25.04,24.98,25.01,133600.0,19.5154,19.5544,19.5075,19.531,133600.0
2006-11-17 15:40:00,25.01,25.06,25.0,25.04,128600.0,19.531,19.57,19.5232,19.5544,128600.0
2006-11-17 15:50:00,25.04,25.1,25.04,25.1,240600.0,19.5544,19.6013,19.5544,19.6013,240600.0
2006-11-20 09:30:00,25.15,25.25,25.1,25.1,132200.0,19.6403,19.7184,19.6013,19.6013,132200.0
2006-11-20 09:40:00,25.1,25.13,24.8,24.81,151600.0,19.6013,19.6247,19.367,19.3748,151600.0
2006-11-20 09:50:00,24.8,24.94,24.79,24.9,114500.0,19.367,19.4763,19.3592,19.4451,114500.0
2006-11-20 10:00:00,24.9,24.99,24.83,24.92,102000.0,19.4451,19.5154,19.3904,19.4607,102000.0
2006-11-20 10:10:00,24.92,24.93,24.87,24.89,43400.0,19.4607,19.4685,19.4216,19.4373,43400.0
2006-11-20 10:20:00,24.9,24.94,24.82,24.82,86900.0,19.4451,19.4763,19.3826,19.3826,86900.0
2006-11-20 10:30:00,24.82,24.9,24.82,24.87,95900.0,19.3826,19.4451,19.3826,19.4216,95900.0
2006-11-20 10:40:00,24.88,24.88,24.67,24.72,72400.0,19.4294,19.4294,19.2655,19.3045,72400.0
2006-11-20 10:50:00,24.73,24.74,24.66,24.67,65500.0,19.3123,19.3201,19.2576,19.2655,65500.0
2006-11-20 11:00:00,24.67,24.73,24.61,24.69,62000.0,19.2655,19.3123,19.2186,19.2811,62000.0
2006-11-20 11:10:00,24.71,24.71,24.6,24.6,44500.0,19.2967,19.2967,19.2108,19.2108,44500.0
2006-11-20 11:20:00,24.61,24.61,24.52,24.6,174200.0,19.2186,19.2186,19.1483,19.2108,174200.0
2006-11-20 11:30:00,24.59,24.68,24.58,24.67,170600.0,19.203,19.2733,19.1952,19.2655,170600.0
2006-11-20 11:40:00,24.68,24.81,24.66,24.81,60300.0,19.2733,19.3748,19.2576,19.3748,60300.0
2006-11-20 11:50:00,24.8,24.87,24.68,24.69,76500.0,19.367,19.4216,19.2733,19.2811,76500.0
2006-11-20 12:00:00,24.68,24.71,24.64,24.65,79200.0,19.2733,19.2967,19.242,19.2498,79200.0
2006-11-20 12:10:00,24.65,24.77,24.64,24.76,45200.0,19.2498,19.3435,19.242,19.3357,45200.0
2006-11-20 12:20:00,24.76,24.78,24.7,24.7,53200.0,19.3357,19.3514,19.2889,19.2889,53200.0
2006-11-20 12:30:00,24.7,24.7,24.64,24.68,33800.0,19.2889,19.2889,19.242,19.2733,33800.0
2006-11-20 12:40:00,24.69,24.7,24.62,24.64,64300.0,19.2811,19.2889,19.2264,19.242,64300.0
2006-11-20 12:50:00,24.64,24.66,24.59,24.61,75900.0,19.242,19.2576,19.203,19.2186,75900.0
2006-11-20 13:00:00,24.62,24.69,24.61,24.68,35700.0,19.2264,19.2811,19.2186,19.2733,35700.0
2006-11-20 13:10:00,24.69,24.69,24.59,24.59,39600.0,19.2811,19.2811,19.203,19.203,39600.0
2006-11-20 13:20:00,24.6,24.71,24.6,24.71,51400.0,19.2108,19.2967,19.2108,19.2967,51400.0
2006-11-20 13:30:00,24.7,24.74,24.69,24.71,47800.0,19.2889,19.3201,19.2811,19.2967,47800.0
2006-11-20 13:40:00,24.7,24.82,24.7,24.81,46400.0,19.2889,19.3826,19.2889,19.3748,46400.0
2006-11-20 13:50:00,24.81,24.84,24.77,24.8,48400.0,19.3748,19.3982,19.3435,19.367,48400.0
2006-11-20 14:00:00,24.8,24.84,24.79,24.82,52000.0,19.367,19.3982,19.3592,19.3826,52000.0
2006-11-20 14:10:00,24.8,24.86,24.76,24.76,26200.0,19.367,19.4138,19.3357,19.3357,26200.0
2006-11-20 14:20:00,24.76,24.8,24.64,24.71,91100.0,19.3357,19.367,19.242,19.2967,91100.0
2006-11-20 14:30:00,24.71,24.73,24.64,24.73,75500.0,19.2967,19.3123,19.242,19.3123,75500.0
2006-11-20 14:40:00,24.72,24.73,24.63,24.69,66500.0,19.3045,19.3123,19.2342,19.2811,66500.0
2006-11-20 14:50:00,24.69,24.76,24.67,24.74,36600.0,19.2811,19.3357,19.2655,19.3201,36600.0
2006-11-20 15:00:00,24.73,24.74,24.67,24.71,49600.0,19.3123,19.3201,19.2655,19.2967,49600.0
2006-11-20 15:10:00,24.71,24.75,24.71,24.74,35100.0,19.2967,19.3279,19.2967,19.3201,35100.0
2006-11-20 15:20:00,24.74,24.75,24.65,24.65,60300.0,19.3201,19.3279,19.2498,19.2498,60300.0
2006-11-20 15:30:00,24.65,24.74,24.64,24.72,119600.0,19.2498,19.3201,19.242,19.3045,119600.0
2006-11-20 15:40:00,24.72,24.73,24.58,24.59,177300.0,19.3045,19.3123,19.1952,19.203,177300.0
2006-11-20 15:50:00,24.59,24.63,24.59,24.62,172000.0,19.203,19.2342,19.203,19.2264,172000.0
2006-11-21 09:30:00,24.66,24.83,24.56,24.62,102500.0,19.2576,19.3904,19.1796,19.2264,102500.0
2006-11-21 09:40:00,24.61,24.77,24.61,24.68,103900.0,19.2186,19.3435,19.2186,19.2733,103900.0
2006-11-21 09:50:00,24.69,24.82,24.68,24.71,91100.0,19.2811,19.3826,19.2733,19.2967,91100.0
2006-11-21 10:00:00,24.71,24.84,24.69,24.83,98600.0,19.2967,19.3982,19.2811,19.3904,98600.0
2006-11-21 10:10:00,24.83,24.92,24.76,24.92,63000.0,19.3904,19.4607,19.3357,19.4607,63000.0
2006-11-21 10:20:00,24.91,24.99,24.83,24.84,85300.0,19.4529,19.5154,19.3904,19.3982,85300.0
2006-11-21 10:30:00,24.84,24.87,24.82,24.82,34600.0,19.3982,19.4216,19.3826,19.3826,34600.0
2006-11-21 10:40:00,24.82,24.86,24.79,24.84,45700.0,19.3826,19.4138,19.3592,19.3982,45700.0
2006-11-21 10:50:00,24.84,24.91,24.78,24.83,86600.0,19.3982,19.4529,19.3514,19.3904,86600.0
2006-11-21 11:00:00,24.83,24.86,24.8,24.83,29300.0,19.3904,19.4138,19.367,19.3904,29300.0
2006-11-21 11:10:00,24.83,24.85,24.8,24.84,39700.0,19.3904,19.406,19.367,19.3982,39700.0
2006-11-21 11:20:00,24.83,24.88,24.81,24.82,53100.0,19.3904,19.4294,19.3748,19.3826,53100.0
2006-11-21 11:30:00,24.83,24.86,24.82,24.84,52600.0,19.3904,19.4138,19.3826,19.3982,52600.0
2006-11-21 11:40:00,24.86,24.88,24.84,24.86,31100.0,19.4138,19.4294,19.3982,19.4138,31100.0
2006-11-21 11:50:00,24.85,24.88,24.85,24.87,26900.0,19.406,19.4294,19.406,19.4216,26900.0
2006-11-21 12:00:00,24.87,24.92,24.85,24.91,78600.0,19.4216,19.4607,19.406,19.4529,78600.0
2006-11-21 12:10:00,24.91,24.97,24.9,24.92,42600.0,19.4529,19.4997,19.4451,19.4607,42600.0
2006-11-21 12:20:00,24.9,24.97,24.89,24.97,29800.0,19.4451,19.4997,19.4373,19.4997,29800.0
2006-11-21 12:30:00,24.98,25.06,24.96,25.05,58800.0,19.5075,19.57,19.4919,19.5622,58800.0
2006-11-21 12:40:00,25.06,25.07,24.94,24.94,40300.0,19.57,19.5778,19.4763,19.4763,40300.0
2006-11-21 12:50:00,24.94,24.97,24.93,24.94,60200.0,19.4763,19.4997,19.4685,19.4763,60200.0
2006-11-21 13:00:00,24.93,24.94,24.88,24.93,56700.0,19.4685,19.4763,19.4294,19.4685,56700.0
2006-11-21 13:10:00,24.93,24.93,24.92,24.93,8200.0,19.4685,19.4685,19.4607,19.4685,8200.0
2006-11-21 13:20:00,24.93,24.97,24.92,24.92,13300.0,19.4685,19.4997,19.4607,19.4607,13300.0
2006-11-21 13:30:00,24.92,25.0,24.89,25.0,23300.0,19.4607,19.5232,19.4373,19.5232,23300.0
2006-11-21 13:40:00,25.0,25.0,24.97,25.0,22600.0,19.5232,19.5232,19.4997,19.5232,22600.0
2006-11-21 13:50:00,25.0,25.03,24.99,25.0,16100.0,19.5232,19.5466,19.5154,19.5232,16100.0
2006-11-21 14:00:00,24.99,25.02,24.99,25.01,29600.0,19.5154,19.5388,19.5154,19.531,29600.0
2006-11-21 14:10:00,25.01,25.04,24.98,24.99,24200.0,19.531,19.5544,19.5075,19.5154,24200.0
2006-11-21 14:20:00,25.0,25.0,24.98,24.98,21500.0,19.5232,19.5232,19.5075,19.5075,21500.0
2006-11-21 14:30:00,24.98,25.06,24.98,25.05,55500.0,19.5075,19.57,19.5075,19.5622,55500.0
2006-11-21 14:40:00,25.05,25.08,25.04,25.05,65700.0,19.5622,19.5856,19.5544,19.5622,65700.0
2006-11-21 14:50:00,25.06,25.1,25.05,25.09,30000.0,19.57,19.6013,19.5622,19.5934,30000.0
2006-11-21 15:00:00,25.1,25.1,25.08,25.09,21300.0,19.6013,19.6013,19.5856,19.5934,21300.0
2006-11-21 15:10:00,25.09,25.09,24.99,25.0,58800.0,19.5934,19.5934,19.5154,19.5232,58800.0
2006-11-21 15:20:00,25.0,25.02,24.97,25.02,41900.0,19.5232,19.5388,19.4997,19.5388,41900.0
2006-11-21 15:30:00,25.01,25.03,25.0,25.0,40800.0,19.531,19.5466,19.5232,19.5232,40800.0
2006-11-21 15:40:00,25.01,25.02,24.97,24.98,143000.0,19.531,19.5388,19.4997,19.5075,143000.0
2006-11-21 15:50:00,24.98,25.01,24.95,24.97,247100.0,19.5075,19.531,19.4841,19.4997,247100.0
2006-11-22 09:30:00,25.05,25.53,25.03,25.53,182600.0,19.5622,19.9371,19.5466,19.9371,182600.0
2006-11-22 09:40:00,25.52,25.57,25.42,25.42,180400.0,19.9292,19.9683,19.8512,19.8512,180400.0
2006-11-22 09:50:00,25.42,25.45,25.36,25.36,128200.0,19.8512,19.8746,19.8043,19.8043,128200.0
2006-11-22 10:00:00,25.36,25.45,25.27,25.3,155000.0,19.8043,19.8746,19.734,19.7574,155000.0
2006-11-22 10:10:00,25.31,25.31,25.19,25.26,154400.0,19.7652,19.7652,19.6715,19.7262,154400.0
2006-11-22 10:20:00,25.26,25.31,25.25,25.3,50700.0,19.7262,19.7652,19.7184,19.7574,50700.0
2006-11-22 10:30:00,25.28,25.34,25.26,25.3,85500.0,19.7418,19.7887,19.7262,19.7574,85500.0
2006-11-22 10:40:00,25.29,25.39,25.28,25.36,62300.0,19.7496,19.8277,19.7418,19.8043,62300.0
2006-11-22 10:50:00,25.35,25.36,25.3,25.32,51100.0,19.7965,19.8043,19.7574,19.7731,51100.0
2006-11-22 11:00:00,25.33,25.49,25.33,25.49,112100.0,19.7809,19.9058,19.7809,19.9058,112100.0
2006-11-22 11:10:00,25.49,25.53,25.47,25.53,59900.0,19.9058,19.9371,19.8902,19.9371,59900.0
2006-11-22 11:20:00,25.52,25.57,25.51,25.57,149900.0,19.9292,19.9683,19.9214,19.9683,149900.0
2006-11-22 11:30:00,25.57,25.64,25.55,25.56,65300.0,19.9683,20.023,19.9527,19.9605,65300.0
2006-11-22 11:40:00,25.56,25.63,25.56,25.63,60000.0,19.9605,20.0151,19.9605,20.0151,60000.0
2006-11-22 11:50:00,25.62,25.63,25.6,25.61,60700.0,20.0073,20.0151,19.9917,19.9995,60700.0
2006-11-22 12:00:00,25.6,25.63,25.57,25.63,53600.0,19.9917,20.0151,19.9683,20.0151,53600.0
2006-11-22 12:10:00,25.63,25.63,25.52,25.52,31000.0,20.0151,20.0151,19.9292,19.9292,31000.0
2006-11-22 12:20:00,25.52,25.61,25.52,25.61,58000.0,19.9292,19.9995,19.9292,19.9995,58000.0
2006-11-22 12:30:00,25.61,25.62,25.6,25.6,24800.0,19.9995,20.0073,19.9917,19.9917,24800.0
2006-11-22 12:40:00,25.6,25.62,25.6,25.61,51200.0,19.9917,20.0073,19.9917,19.9995,51200.0
2006-11-22 12:50:00,25.61,25.68,25.61,25.66,65000.0,19.9995,20.0542,19.9995,20.0386,65000.0
2006-11-22 13:00:00,25.66,25.66,25.6,25.64,30400.0,20.0386,20.0386,19.9917,20.023,30400.0
2006-11-22 13:10:00,25.63,25.68,25.62,25.67,33400.0,20.0151,20.0542,20.0073,20.0464,33400.0
2006-11-22 13:20:00,25.68,25.68,25.66,25.66,43900.0,20.0542,20.0542,20.0386,20.0386,43900.0
2006-11-22 13:30:00,25.66,25.68,25.65,25.67,56800.0,20.0386,20.0542,20.0308,20.0464,56800.0
2006-11-22 13:40:00,25.67,25.71,25.66,25.66,49000.0,20.0464,20.0776,20.0386,20.0386,49000.0
2006-11-22 13:50:00,25.66,25.67,25.61,25.64,44900.0,20.0386,20.0464,19.9995,20.023,44900.0
2006-11-22 14:00:00,25.63,25.68,25.63,25.66,30900.0,20.0151,20.0542,20.0151,20.0386,30900.0
2006-11-22 14:10:00,25.67,25.67,25.61,25.62,29400.0,20.0464,20.0464,19.9995,20.0073,29400.0
2006-11-22 14:20:00,25.62,25.63,25.61,25.63,46400.0,20.0073,20.0151,19.9995,20.0151,46400.0
2006-11-22 14:30:00,25.63,25.68,25.63,25.68,51200.0,20.0151,20.0542,20.0151,20.0542,51200.0
2006-11-22 14:40:00,25.68,25.77,25.68,25.77,70200.0,20.0542,20.1245,20.0542,20.1245,70200.0
2006-11-22 14:50:00,25.77,25.77,25.72,25.74,41800.0,20.1245,20.1245,20.0854,20.101,41800.0
2006-11-22 15:00:00,25.74,25.79,25.73,25.79,66900.0,20.101,20.1401,20.0932,20.1401,66900.0
2006-11-22 15:10:00,25.79,25.82,25.76,25.76,93700.0,20.1401,20.1635,20.1167,20.1167,93700.0
2006-11-22 15:20:00,25.77,25.79,25.74,25.77,91400.0,20.1245,20.1401,20.101,20.1245,91400.0
2006-11-22 15:30:00,25.77,25.81,25.76,25.78,119800.0,20.1245,20.1557,20.1167,20.1323,119800.0
2006-11-22 15:40:00,25.78,25.78,25.65,25.66,109400.0,20.1323,20.1323,20.0308,20.0386,109400.0
2006-11-22 15:50:00,25.65,25.67,25.62,25.63,280200.0,20.0308,20.0464,20.0073,20.0151,280200.0
2006-11-24 09:30:00,25.17,25.41,25.17,25.37,94900.0,19.6559,19.8433,19.6559,19.8121,94900.0
2006-11-24 09:40:00,25.38,25.48,25.36,25.44,96600.0,19.8199,19.898,19.8043,19.8668,96600.0
2006-11-24 09:50:00,25.45,25.58,25.43,25.57,42600.0,19.8746,19.9761,19.859,19.9683,42600.0
2006-11-24 10:00:00,25.57,25.71,25.57,25.68,103000.0,19.9683,20.0776,19.9683,20.0542,103000.0
2006-11-24 10:10:00,25.68,25.76,25.67,25.75,46300.0,20.0542,20.1167,20.0464,20.1089,46300.0
2006-11-24 10:20:00,25.76,25.82,25.73,25.81,75900.0,20.1167,20.1635,20.0932,20.1557,75900.0
2006-11-24 10:30:00,25.81,25.84,25.8,25.8,32700.0,20.1557,20.1791,20.1479,20.1479,32700.0
2006-11-24 10:40:00,25.82,25.88,25.77,25.85,45400.0,20.1635,20.2104,20.1245,20.1869,45400.0
2006-11-24 10:50:00,25.85,25.9,25.84,25.85,48000.0,20.1869,20.226,20.1791,20.1869,48000.0
2006-11-24 11:00:00,25.85,25.88,25.84,25.85,49100.0,20.1869,20.2104,20.1791,20.1869,49100.0
2006-11-24 11:10:00,25.84,25.87,25.79,25.79,53600.0,20.1791,20.2026,20.1401,20.1401,53600.0
2006-11-24 11:20:00,25.8,25.8,25.73,25.75,40800.0,20.1479,20.1479,20.0932,20.1089,40800.0
2006-11-24 11:30:00,25.76,25.76,25.6,25.62,42000.0,20.1167,20.1167,19.9917,20.0073,42000.0
2006-11-24 11:40:00,25.62,25.75,25.61,25.74,44400.0,20.0073,20.1089,19.9995,20.101,44400.0
2006-11-24 11:50:00,25.74,25.75,25.69,25.72,18300.0,20.101,20.1089,20.062,20.0854,18300.0
2006-11-24 12:00:00,25.72,25.78,25.72,25.78,23900.0,20.0854,20.1323,20.0854,20.1323,23900.0
2006-11-24 12:10:00,25.78,25.81,25.75,25.75,16600.0,20.1323,20.1557,20.1089,20.1089,16600.0
2006-11-24 12:20:00,25.76,25.76,25.67,25.67,30100.0,20.1167,20.1167,20.0464,20.0464,30100.0
2006-11-24 12:30:00,25.65,25.68,25.55,25.57,39900.0,20.0308,20.0542,19.9527,19.9683,39900.0
2006-11-24 12:40:00,25.57,25.57,25.51,25.56,60300.0,19.9683,19.9683,19.9214,19.9605,60300.0
2006-11-24 12:50:00,25.55,25.64,25.54,25.57,57100.0,19.9527,20.023,19.9449,19.9683,57100.0
2006-11-24 13:00:00,25.57,25.57,25.56,25.56,20100.0,19.9683,19.9683,19.9605,19.9605,20100.0
2006-11-24 13:10:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:20:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:30:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:40:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:50:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 14:00:00,25.68,25.68,25.68,25.68,100.0,20.0542,20.0542,20.0542,20.0542,100.0
2006-11-24 14:10:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:20:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:30:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:40:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:50:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:00:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:10:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:20:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:30:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:40:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:50:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-27 09:30:00,25.57,25.75,25.57,25.75,181300.0,19.9683,20.1089,19.9683,20.1089,181300.0
2006-11-27 09:40:00,25.74,25.81,25.66,25.68,167200.0,20.101,20.1557,20.0386,20.0542,167200.0
2006-11-27 09:50:00,25.67,25.69,25.5,25.54,105800.0,20.0464,20.062,19.9136,19.9449,105800.0
2006-11-27 10:00:00,25.53,25.54,25.26,25.29,139200.0,19.9371,19.9449,19.7262,19.7496,139200.0
2006-11-27 10:10:00,25.29,25.4,25.17,25.36,220500.0,19.7496,19.8355,19.6559,19.8043,220500.0
2006-11-27 10:20:00,25.36,25.39,25.23,25.26,114700.0,19.8043,19.8277,19.7028,19.7262,114700.0
2006-11-27 10:30:00,25.26,25.34,25.26,25.28,76200.0,19.7262,19.7887,19.7262,19.7418,76200.0
2006-11-27 10:40:00,25.28,25.28,25.2,25.21,93200.0,19.7418,19.7418,19.6793,19.6872,93200.0
2006-11-27 10:50:00,25.21,25.24,25.15,25.18,64700.0,19.6872,19.7106,19.6403,19.6637,64700.0
2006-11-27 11:00:00,25.17,25.18,25.14,25.15,54000.0,19.6559,19.6637,19.6325,19.6403,54000.0
2006-11-27 11:10:00,25.14,25.14,24.99,25.04,126100.0,19.6325,19.6325,19.5154,19.5544,126100.0
2006-11-27 11:20:00,25.05,25.09,25.0,25.0,93600.0,19.5622,19.5934,19.5232,19.5232,93600.0
2006-11-27 11:30:00,25.0,25.1,25.0,25.08,77200.0,19.5232,19.6013,19.5232,19.5856,77200.0
2006-11-27 11:40:00,25.08,25.11,25.0,25.01,106000.0,19.5856,19.6091,19.5232,19.531,106000.0
2006-11-27 11:50:00,25.01,25.03,24.99,25.02,47700.0,19.531,19.5466,19.5154,19.5388,47700.0
2006-11-27 12:00:00,25.0,25.03,24.99,25.01,66200.0,19.5232,19.5466,19.5154,19.531,66200.0
2006-11-27 12:10:00,25.01,25.18,25.01,25.18,75800.0,19.531,19.6637,19.531,19.6637,75800.0
2006-11-27 12:20:00,25.18,25.19,25.1,25.1,35700.0,19.6637,19.6715,19.6013,19.6013,35700.0
2006-11-27 12:30:00,25.1,25.11,24.98,24.99,65200.0,19.6013,19.6091,19.5075,19.5154,65200.0
2006-11-27 12:40:00,25.0,25.03,24.99,25.03,24000.0,19.5232,19.5466,19.5154,19.5466,24000.0
2006-11-27 12:50:00,25.02,25.05,25.0,25.0,20300.0,19.5388,19.5622,19.5232,19.5232,20300.0
2006-11-27 13:00:00,24.99,25.02,24.98,25.01,37000.0,19.5154,19.5388,19.5075,19.531,37000.0
2006-11-27 13:10:00,25.0,25.03,24.99,24.99,35700.0,19.5232,19.5466,19.5154,19.5154,35700.0
2006-11-27 13:20:00,24.99,25.07,24.98,25.07,51300.0,19.5154,19.5778,19.5075,19.5778,51300.0
2006-11-27 13:30:00,25.06,25.09,24.99,25.0,42800.0,19.57,19.5934,19.5154,19.5232,42800.0
2006-11-27 13:40:00,25.0,25.09,25.0,25.08,41600.0,19.5232,19.5934,19.5232,19.5856,41600.0
2006-11-27 13:50:00,25.07,25.13,25.07,25.13,42900.0,19.5778,19.6247,19.5778,19.6247,42900.0
2006-11-27 14:00:00,25.12,25.13,25.03,25.03,41600.0,19.6169,19.6247,19.5466,19.5466,41600.0
2006-11-27 14:10:00,25.03,25.06,25.0,25.04,51300.0,19.5466,19.57,19.5232,19.5544,51300.0
2006-11-27 14:20:00,25.04,25.04,25.0,25.0,35600.0,19.5544,19.5544,19.5232,19.5232,35600.0
2006-11-27 14:30:00,25.01,25.05,25.0,25.0,64800.0,19.531,19.5622,19.5232,19.5232,64800.0
2006-11-27 14:40:00,25.0,25.02,24.99,25.02,44700.0,19.5232,19.5388,19.5154,19.5388,44700.0
2006-11-27 14:50:00,25.0,25.05,24.95,25.0,97000.0,19.5232,19.5622,19.4841,19.5232,97000.0
2006-11-27 15:00:00,25.0,25.03,24.97,24.99,93200.0,19.5232,19.5466,19.4997,19.5154,93200.0
2006-11-27 15:10:00,24.98,24.99,24.97,24.98,29400.0,19.5075,19.5154,19.4997,19.5075,29400.0
2006-11-27 15:20:00,24.98,25.01,24.97,24.98,60900.0,19.5075,19.531,19.4997,19.5075,60900.0
2006-11-27 15:30:00,24.97,25.02,24.97,25.0,66400.0,19.4997,19.5388,19.4997,19.5232,66400.0
2006-11-27 15:40:00,25.0,25.02,24.98,24.99,122400.0,19.5232,19.5388,19.5075,19.5154,122400.0
2006-11-27 15:50:00,24.98,25.05,24.98,25.0,136700.0,19.5075,19.5622,19.5075,19.5232,136700.0
2006-11-28 09:30:00,25.0,25.05,24.84,24.84,133700.0,19.5232,19.5622,19.3982,19.3982,133700.0
2006-11-28 09:40:00,24.82,24.94,24.76,24.85,162000.0,19.3826,19.4763,19.3357,19.406,162000.0
2006-11-28 09:50:00,24.86,24.96,24.83,24.85,185200.0,19.4138,19.4919,19.3904,19.406,185200.0
2006-11-28 10:00:00,24.86,25.45,24.85,25.16,328000.0,19.4138,19.8746,19.406,19.6481,328000.0
2006-11-28 10:10:00,25.17,25.17,24.96,25.09,202000.0,19.6559,19.6559,19.4919,19.5934,202000.0
2006-11-28 10:20:00,25.09,25.25,25.02,25.12,159400.0,19.5934,19.7184,19.5388,19.6169,159400.0
2006-11-28 10:30:00,25.12,25.19,25.02,25.18,84800.0,19.6169,19.6715,19.5388,19.6637,84800.0
2006-11-28 10:40:00,25.19,25.29,25.14,25.2,128800.0,19.6715,19.7496,19.6325,19.6793,128800.0
2006-11-28 10:50:00,25.2,25.24,25.14,25.19,190000.0,19.6793,19.7106,19.6325,19.6715,190000.0
2006-11-28 11:00:00,25.18,25.19,25.03,25.04,70700.0,19.6637,19.6715,19.5466,19.5544,70700.0
2006-11-28 11:10:00,25.05,25.05,24.93,24.94,102400.0,19.5622,19.5622,19.4685,19.4763,102400.0
2006-11-28 11:20:00,24.94,25.0,24.91,24.92,111000.0,19.4763,19.5232,19.4529,19.4607,111000.0
2006-11-28 11:30:00,24.92,25.06,24.89,25.04,57100.0,19.4607,19.57,19.4373,19.5544,57100.0
2006-11-28 11:40:00,25.05,25.08,24.92,24.92,48800.0,19.5622,19.5856,19.4607,19.4607,48800.0
2006-11-28 11:50:00,24.92,24.98,24.92,24.96,50200.0,19.4607,19.5075,19.4607,19.4919,50200.0
2006-11-28 12:00:00,24.97,24.98,24.93,24.97,28500.0,19.4997,19.5075,19.4685,19.4997,28500.0
2006-11-28 12:10:00,24.97,24.97,24.9,24.91,22100.0,19.4997,19.4997,19.4451,19.4529,22100.0
2006-11-28 12:20:00,24.91,24.93,24.89,24.9,50900.0,19.4529,19.4685,19.4373,19.4451,50900.0
2006-11-28 12:30:00,24.9,24.91,24.83,24.87,139100.0,19.4451,19.4529,19.3904,19.4216,139100.0
2006-11-28 12:40:00,24.88,24.88,24.77,24.79,70200.0,19.4294,19.4294,19.3435,19.3592,70200.0
2006-11-28 12:50:00,24.79,24.83,24.77,24.8,65700.0,19.3592,19.3904,19.3435,19.367,65700.0
2006-11-28 13:00:00,24.79,24.91,24.78,24.87,40000.0,19.3592,19.4529,19.3514,19.4216,40000.0
2006-11-28 13:10:00,24.85,24.87,24.78,24.79,39400.0,19.406,19.4216,19.3514,19.3592,39400.0
2006-11-28 13:20:00,24.79,24.82,24.76,24.76,51200.0,19.3592,19.3826,19.3357,19.3357,51200.0
2006-11-28 13:30:00,24.77,24.81,24.76,24.81,23700.0,19.3435,19.3748,19.3357,19.3748,23700.0
2006-11-28 13:40:00,24.8,24.86,24.78,24.82,25300.0,19.367,19.4138,19.3514,19.3826,25300.0
2006-11-28 13:50:00,24.82,24.83,24.78,24.79,13600.0,19.3826,19.3904,19.3514,19.3592,13600.0
2006-11-28 14:00:00,24.79,24.84,24.76,24.84,26800.0,19.3592,19.3982,19.3357,19.3982,26800.0
2006-11-28 14:10:00,24.83,24.85,24.79,24.79,45800.0,19.3904,19.406,19.3592,19.3592,45800.0
2006-11-28 14:20:00,24.8,24.87,24.8,24.83,41100.0,19.367,19.4216,19.367,19.3904,41100.0
2006-11-28 14:30:00,24.83,24.85,24.82,24.84,24800.0,19.3904,19.406,19.3826,19.3982,24800.0
2006-11-28 14:40:00,24.83,24.83,24.77,24.8,56200.0,19.3904,19.3904,19.3435,19.367,56200.0
2006-11-28 14:50:00,24.8,24.81,24.77,24.8,57500.0,19.367,19.3748,19.3435,19.367,57500.0
2006-11-28 15:00:00,24.8,24.82,24.78,24.79,47200.0,19.367,19.3826,19.3514,19.3592,47200.0
2006-11-28 15:10:00,24.79,24.84,24.78,24.83,99700.0,19.3592,19.3982,19.3514,19.3904,99700.0
2006-11-28 15:20:00,24.83,24.84,24.79,24.79,45300.0,19.3904,19.3982,19.3592,19.3592,45300.0
2006-11-28 15:30:00,24.79,24.82,24.78,24.81,94000.0,19.3592,19.3826,19.3514,19.3748,94000.0
2006-11-28 15:40:00,24.82,24.88,24.81,24.88,85300.0,19.3826,19.4294,19.3748,19.4294,85300.0
2006-11-28 15:50:00,24.88,24.9,24.81,24.81,171000.0,19.4294,19.4451,19.3748,19.3748,171000.0
2006-11-29 09:30:00,24.95,25.21,24.94,24.98,110800.0,19.4841,19.6872,19.4763,19.5075,110800.0
2006-11-29 09:40:00,24.96,25.16,24.93,25.07,86700.0,19.4919,19.6481,19.4685,19.5778,86700.0
2006-11-29 09:50:00,25.07,25.17,25.02,25.17,57000.0,19.5778,19.6559,19.5388,19.6559,57000.0
2006-11-29 10:00:00,25.17,25.21,24.91,25.15,218200.0,19.6559,19.6872,19.4529,19.6403,218200.0
2006-11-29 10:10:00,25.15,25.19,25.06,25.1,69100.0,19.6403,19.6715,19.57,19.6013,69100.0
2006-11-29 10:20:00,25.1,25.25,25.07,25.25,120900.0,19.6013,19.7184,19.5778,19.7184,120900.0
2006-11-29 10:30:00,25.25,25.29,25.15,25.21,72100.0,19.7184,19.7496,19.6403,19.6872,72100.0
2006-11-29 10:40:00,25.2,25.37,25.2,25.37,89500.0,19.6793,19.8121,19.6793,19.8121,89500.0
2006-11-29 10:50:00,25.38,25.4,25.35,25.4,84700.0,19.8199,19.8355,19.7965,19.8355,84700.0
2006-11-29 11:00:00,25.4,25.53,25.39,25.51,110500.0,19.8355,19.9371,19.8277,19.9214,110500.0
2006-11-29 11:10:00,25.51,25.6,25.47,25.55,120900.0,19.9214,19.9917,19.8902,19.9527,120900.0
2006-11-29 11:20:00,25.54,25.55,25.49,25.5,58400.0,19.9449,19.9527,19.9058,19.9136,58400.0
2006-11-29 11:30:00,25.5,25.56,25.45,25.55,95300.0,19.9136,19.9605,19.8746,19.9527,95300.0
2006-11-29 11:40:00,25.55,25.55,25.49,25.5,42600.0,19.9527,19.9527,19.9058,19.9136,42600.0
2006-11-29 11:50:00,25.5,25.55,25.45,25.52,119600.0,19.9136,19.9527,19.8746,19.9292,119600.0
2006-11-29 12:00:00,25.52,25.54,25.49,25.53,17400.0,19.9292,19.9449,19.9058,19.9371,17400.0
2006-11-29 12:10:00,25.54,25.58,25.53,25.57,67400.0,19.9449,19.9761,19.9371,19.9683,67400.0
2006-11-29 12:20:00,25.56,25.58,25.49,25.5,82500.0,19.9605,19.9761,19.9058,19.9136,82500.0
2006-11-29 12:30:00,25.5,25.57,25.49,25.55,116300.0,19.9136,19.9683,19.9058,19.9527,116300.0
2006-11-29 12:40:00,25.55,25.55,25.5,25.51,52700.0,19.9527,19.9527,19.9136,19.9214,52700.0
2006-11-29 12:50:00,25.5,25.56,25.5,25.56,103700.0,19.9136,19.9605,19.9136,19.9605,103700.0
2006-11-29 13:00:00,25.57,25.57,25.49,25.5,81900.0,19.9683,19.9683,19.9058,19.9136,81900.0
2006-11-29 13:10:00,25.5,25.52,25.47,25.48,97500.0,19.9136,19.9292,19.8902,19.898,97500.0
2006-11-29 13:20:00,25.48,25.51,25.46,25.48,110700.0,19.898,19.9214,19.8824,19.898,110700.0
2006-11-29 13:30:00,25.49,25.49,25.39,25.4,120600.0,19.9058,19.9058,19.8277,19.8355,120600.0
2006-11-29 13:40:00,25.39,25.52,25.39,25.52,107100.0,19.8277,19.9292,19.8277,19.9292,107100.0
2006-11-29 13:50:00,25.52,25.52,25.44,25.46,40600.0,19.9292,19.9292,19.8668,19.8824,40600.0
2006-11-29 14:00:00,25.45,25.5,25.44,25.48,73300.0,19.8746,19.9136,19.8668,19.898,73300.0
2006-11-29 14:10:00,25.48,25.48,25.39,25.4,65800.0,19.898,19.898,19.8277,19.8355,65800.0
2006-11-29 14:20:00,25.39,25.42,25.32,25.32,112100.0,19.8277,19.8512,19.7731,19.7731,112100.0
2006-11-29 14:30:00,25.32,25.39,25.3,25.38,93900.0,19.7731,19.8277,19.7574,19.8199,93900.0
2006-11-29 14:40:00,25.39,25.41,25.34,25.39,67900.0,19.8277,19.8433,19.7887,19.8277,67900.0
2006-11-29 14:50:00,25.39,25.49,25.39,25.47,84400.0,19.8277,19.9058,19.8277,19.8902,84400.0
2006-11-29 15:00:00,25.47,25.5,25.47,25.48,116800.0,19.8902,19.9136,19.8902,19.898,116800.0
2006-11-29 15:10:00,25.48,25.51,25.44,25.44,55200.0,19.898,19.9214,19.8668,19.8668,55200.0
2006-11-29 15:20:00,25.45,25.46,25.42,25.44,110800.0,19.8746,19.8824,19.8512,19.8668,110800.0
2006-11-29 15:30:00,25.44,25.51,25.44,25.49,80900.0,19.8668,19.9214,19.8668,19.9058,80900.0
2006-11-29 15:40:00,25.49,25.5,25.38,25.39,144700.0,19.9058,19.9136,19.8199,19.8277,144700.0
2006-11-29 15:50:00,25.4,25.4,25.38,25.39,156600.0,19.8355,19.8355,19.8199,19.8277,156600.0
2006-11-30 09:30:00,25.84,25.97,25.75,25.8,276400.0,20.1791,20.2807,20.1089,20.1479,276400.0
2006-11-30 09:40:00,25.8,25.81,25.55,25.73,147200.0,20.1479,20.1557,19.9527,20.0932,147200.0
2006-11-30 09:50:00,25.72,25.88,25.72,25.79,168500.0,20.0854,20.2104,20.0854,20.1401,168500.0
2006-11-30 10:00:00,25.8,25.84,25.67,25.72,168500.0,20.1479,20.1791,20.0464,20.0854,168500.0
2006-11-30 10:10:00,25.73,25.88,25.72,25.86,105800.0,20.0932,20.2104,20.0854,20.1948,105800.0
2006-11-30 10:20:00,25.87,26.09,25.81,26.01,247800.0,20.2026,20.3744,20.1557,20.3119,247800.0
2006-11-30 10:30:00,26.02,26.17,26.02,26.14,178100.0,20.3197,20.4368,20.3197,20.4134,178100.0
2006-11-30 10:40:00,26.15,26.24,26.09,26.24,238300.0,20.4212,20.4915,20.3744,20.4915,238300.0
2006-11-30 10:50:00,26.24,26.3,26.13,26.16,341300.0,20.4915,20.5384,20.4056,20.429,341300.0
2006-11-30 11:00:00,26.16,26.24,26.13,26.16,143900.0,20.429,20.4915,20.4056,20.429,143900.0
2006-11-30 11:10:00,26.19,26.19,26.06,26.07,205400.0,20.4525,20.4525,20.3509,20.3588,205400.0
2006-11-30 11:20:00,26.06,26.08,26.01,26.03,129100.0,20.3509,20.3666,20.3119,20.3275,129100.0
2006-11-30 11:30:00,26.03,26.03,25.97,25.98,105100.0,20.3275,20.3275,20.2807,20.2885,105100.0
2006-11-30 11:40:00,25.98,26.02,25.92,25.95,76900.0,20.2885,20.3197,20.2416,20.265,76900.0
2006-11-30 11:50:00,25.96,26.01,25.96,25.98,60400.0,20.2729,20.3119,20.2729,20.2885,60400.0
2006-11-30 12:00:00,25.98,26.02,25.98,26.0,147700.0,20.2885,20.3197,20.2885,20.3041,147700.0
2006-11-30 12:10:00,26.0,26.04,25.97,26.01,159500.0,20.3041,20.3353,20.2807,20.3119,159500.0
2006-11-30 12:20:00,26.01,26.05,25.98,26.04,778100.0,20.3119,20.3431,20.2885,20.3353,778100.0
2006-11-30 12:30:00,26.04,26.15,26.04,26.13,71500.0,20.3353,20.4212,20.3353,20.4056,71500.0
2006-11-30 12:40:00,26.13,26.28,26.1,26.27,231800.0,20.4056,20.5227,20.3822,20.5149,231800.0
2006-11-30 12:50:00,26.28,26.39,26.25,26.28,180700.0,20.5227,20.6086,20.4993,20.5227,180700.0
2006-11-30 13:00:00,26.3,26.47,26.28,26.46,100900.0,20.5384,20.6711,20.5227,20.6633,100900.0
2006-11-30 13:10:00,26.47,26.67,26.46,26.61,327100.0,20.6711,20.8273,20.6633,20.7805,327100.0
2006-11-30 13:20:00,26.61,26.62,26.49,26.57,109300.0,20.7805,20.7883,20.6867,20.7492,109300.0
2006-11-30 13:30:00,26.57,26.58,26.49,26.51,201800.0,20.7492,20.757,20.6867,20.7024,201800.0
2006-11-30 13:40:00,26.5,26.61,26.49,26.61,159400.0,20.6946,20.7805,20.6867,20.7805,159400.0
2006-11-30 13:50:00,26.61,26.68,26.54,26.54,416900.0,20.7805,20.8351,20.7258,20.7258,416900.0
2006-11-30 14:00:00,26.54,26.66,26.54,26.61,102200.0,20.7258,20.8195,20.7258,20.7805,102200.0
2006-11-30 14:10:00,26.61,26.66,26.59,26.66,83100.0,20.7805,20.8195,20.7648,20.8195,83100.0
2006-11-30 14:20:00,26.66,26.75,26.65,26.75,149100.0,20.8195,20.8898,20.8117,20.8898,149100.0
2006-11-30 14:30:00,26.76,26.89,26.75,26.86,237400.0,20.8976,20.9991,20.8898,20.9757,237400.0
2006-11-30 14:40:00,26.86,27.04,26.86,27.0,288900.0,20.9757,21.1163,20.9757,21.085,288900.0
2006-11-30 14:50:00,27.0,27.01,26.91,26.91,216800.0,21.085,21.0928,21.0147,21.0147,216800.0
2006-11-30 15:00:00,26.92,26.99,26.86,26.95,189900.0,21.0225,21.0772,20.9757,21.046,189900.0
2006-11-30 15:10:00,26.96,26.97,26.87,26.87,100400.0,21.0538,21.0616,20.9835,20.9835,100400.0
2006-11-30 15:20:00,26.87,26.91,26.82,26.82,170100.0,20.9835,21.0147,20.9444,20.9444,170100.0
2006-11-30 15:30:00,26.83,26.84,26.75,26.76,219500.0,20.9523,20.9601,20.8898,20.8976,219500.0
2006-11-30 15:40:00,26.76,26.77,26.55,26.57,397100.0,20.8976,20.9054,20.7336,20.7492,397100.0
2006-11-30 15:50:00,26.56,26.57,26.5,26.54,487900.0,20.7414,20.7492,20.6946,20.7258,487900.0
2006-12-01 09:30:00,26.6,26.61,26.39,26.54,130700.0,20.7726,20.7805,20.6086,20.7258,130700.0
2006-12-01 09:40:00,26.54,26.62,26.4,26.58,107900.0,20.7258,20.7883,20.6165,20.757,107900.0
2006-12-01 09:50:00,26.59,26.82,26.56,26.67,120800.0,20.7648,20.9444,20.7414,20.8273,120800.0
2006-12-01 10:00:00,26.67,26.68,26.28,26.3,171500.0,20.8273,20.8351,20.5227,20.5384,171500.0
2006-12-01 10:10:00,26.32,26.42,26.24,26.35,195300.0,20.554,20.6321,20.4915,20.5774,195300.0
2006-12-01 10:20:00,26.35,26.48,26.34,26.38,113900.0,20.5774,20.6789,20.5696,20.6008,113900.0
2006-12-01 10:30:00,26.37,26.41,26.28,26.3,174000.0,20.593,20.6243,20.5227,20.5384,174000.0
2006-12-01 10:40:00,26.29,26.33,26.22,26.29,81100.0,20.5306,20.5618,20.4759,20.5306,81100.0
2006-12-01 10:50:00,26.28,26.3,26.23,26.24,59800.0,20.5227,20.5384,20.4837,20.4915,59800.0
2006-12-01 11:00:00,26.23,26.38,26.22,26.25,138600.0,20.4837,20.6008,20.4759,20.4993,138600.0
2006-12-01 11:10:00,26.25,26.26,26.18,26.19,65600.0,20.4993,20.5071,20.4447,20.4525,65600.0
2006-12-01 11:20:00,26.19,26.19,26.11,26.13,79900.0,20.4525,20.4525,20.39,20.4056,79900.0
2006-12-01 11:30:00,26.13,26.19,26.1,26.18,64400.0,20.4056,20.4525,20.3822,20.4447,64400.0
2006-12-01 11:40:00,26.17,26.29,26.14,26.26,115400.0,20.4368,20.5306,20.4134,20.5071,115400.0
2006-12-01 11:50:00,26.26,26.39,26.13,26.39,213400.0,20.5071,20.6086,20.4056,20.6086,213400.0
2006-12-01 12:00:00,26.39,26.42,26.31,26.33,141800.0,20.6086,20.6321,20.5462,20.5618,141800.0
2006-12-01 12:10:00,26.33,26.4,26.33,26.39,69800.0,20.5618,20.6165,20.5618,20.6086,69800.0
2006-12-01 12:20:00,26.39,26.43,26.36,26.39,80200.0,20.6086,20.6399,20.5852,20.6086,80200.0
2006-12-01 12:30:00,26.37,26.51,26.37,26.47,221800.0,20.593,20.7024,20.593,20.6711,221800.0
2006-12-01 12:40:00,26.47,26.79,26.47,26.72,203200.0,20.6711,20.921,20.6711,20.8664,203200.0
2006-12-01 12:50:00,26.72,26.92,26.71,26.91,157200.0,20.8664,21.0225,20.8585,21.0147,157200.0
2006-12-01 13:00:00,26.92,26.94,26.63,26.68,141600.0,21.0225,21.0382,20.7961,20.8351,141600.0
2006-12-01 13:10:00,26.69,26.84,26.69,26.8,123400.0,20.8429,20.9601,20.8429,20.9288,123400.0
2006-12-01 13:20:00,26.79,26.85,26.77,26.82,47100.0,20.921,20.9679,20.9054,20.9444,47100.0
2006-12-01 13:30:00,26.81,26.81,26.61,26.64,77400.0,20.9366,20.9366,20.7805,20.8039,77400.0
2006-12-01 13:40:00,26.64,26.7,26.6,26.68,67800.0,20.8039,20.8507,20.7726,20.8351,67800.0
2006-12-01 13:50:00,26.69,26.69,26.57,26.6,72700.0,20.8429,20.8429,20.7492,20.7726,72700.0
2006-12-01 14:00:00,26.6,26.65,26.55,26.65,77600.0,20.7726,20.8117,20.7336,20.8117,77600.0
2006-12-01 14:10:00,26.65,26.7,26.56,26.58,58700.0,20.8117,20.8507,20.7414,20.757,58700.0
2006-12-01 14:20:00,26.56,26.67,26.53,26.63,65100.0,20.7414,20.8273,20.718,20.7961,65100.0
2006-12-01 14:30:00,26.64,26.65,26.48,26.51,130700.0,20.8039,20.8117,20.6789,20.7024,130700.0
2006-12-01 14:40:00,26.5,26.52,26.42,26.48,99400.0,20.6946,20.7102,20.6321,20.6789,99400.0
2006-12-01 14:50:00,26.48,26.5,26.44,26.46,57100.0,20.6789,20.6946,20.6477,20.6633,57100.0
2006-12-01 15:00:00,26.46,26.5,26.44,26.49,62200.0,20.6633,20.6946,20.6477,20.6867,62200.0
2006-12-01 15:10:00,26.5,26.56,26.46,26.47,78000.0,20.6946,20.7414,20.6633,20.6711,78000.0
2006-12-01 15:20:00,26.46,26.56,26.46,26.52,111000.0,20.6633,20.7414,20.6633,20.7102,111000.0
2006-12-01 15:30:00,26.51,26.53,26.45,26.51,143400.0,20.7024,20.718,20.6555,20.7024,143400.0
2006-12-01 15:40:00,26.51,26.58,26.5,26.56,157000.0,20.7024,20.757,20.6946,20.7414,157000.0
2006-12-01 15:50:00,26.56,26.61,26.51,26.55,326100.0,20.7414,20.7805,20.7024,20.7336,326100.0
2006-12-04 09:30:00,26.75,26.75,26.51,26.56,125400.0,20.8898,20.8898,20.7024,20.7414,125400.0
2006-12-04 09:40:00,26.54,26.56,26.5,26.55,27700.0,20.7258,20.7414,20.6946,20.7336,27700.0
2006-12-04 09:50:00,26.55,26.56,26.31,26.32,98300.0,20.7336,20.7414,20.5462,20.554,98300.0
2006-12-04 10:00:00,26.31,26.45,26.24,26.36,130400.0,20.5462,20.6555,20.4915,20.5852,130400.0
2006-12-04 10:10:00,26.36,26.42,26.33,26.39,39800.0,20.5852,20.6321,20.5618,20.6086,39800.0
2006-12-04 10:20:00,26.39,26.4,26.37,26.39,52200.0,20.6086,20.6165,20.593,20.6086,52200.0
2006-12-04 10:30:00,26.39,26.4,26.37,26.39,25600.0,20.6086,20.6165,20.593,20.6086,25600.0
2006-12-04 10:40:00,26.39,26.4,26.37,26.38,26900.0,20.6086,20.6165,20.593,20.6008,26900.0
2006-12-04 10:50:00,26.39,26.4,26.36,26.39,37200.0,20.6086,20.6165,20.5852,20.6086,37200.0
2006-12-04 11:00:00,26.39,26.4,26.31,26.33,148100.0,20.6086,20.6165,20.5462,20.5618,148100.0
2006-12-04 11:10:00,26.33,26.5,26.32,26.46,121700.0,20.5618,20.6946,20.554,20.6633,121700.0
2006-12-04 11:20:00,26.45,26.47,26.33,26.33,165400.0,20.6555,20.6711,20.5618,20.5618,165400.0
2006-12-04 11:30:00,26.32,26.33,26.2,26.21,129900.0,20.554,20.5618,20.4603,20.4681,129900.0
2006-12-04 11:40:00,26.21,26.24,26.18,26.2,85900.0,20.4681,20.4915,20.4447,20.4603,85900.0
2006-12-04 11:50:00,26.2,26.3,26.2,26.29,51400.0,20.4603,20.5384,20.4603,20.5306,51400.0
2006-12-04 12:00:00,26.3,26.31,26.27,26.29,26200.0,20.5384,20.5462,20.5149,20.5306,26200.0
2006-12-04 12:10:00,26.29,26.34,26.28,26.34,35500.0,20.5306,20.5696,20.5227,20.5696,35500.0
2006-12-04 12:20:00,26.34,26.39,26.27,26.27,59100.0,20.5696,20.6086,20.5149,20.5149,59100.0
2006-12-04 12:30:00,26.27,26.3,26.24,26.3,51800.0,20.5149,20.5384,20.4915,20.5384,51800.0
2006-12-04 12:40:00,26.3,26.3,26.24,26.24,29900.0,20.5384,20.5384,20.4915,20.4915,29900.0
2006-12-04 12:50:00,26.24,26.25,26.2,26.23,37500.0,20.4915,20.4993,20.4603,20.4837,37500.0
2006-12-04 13:00:00,26.23,26.24,26.19,26.21,67300.0,20.4837,20.4915,20.4525,20.4681,67300.0
2006-12-04 13:10:00,26.2,26.21,26.18,26.2,32800.0,20.4603,20.4681,20.4447,20.4603,32800.0
2006-12-04 13:20:00,26.19,26.21,26.17,26.19,64200.0,20.4525,20.4681,20.4368,20.4525,64200.0
2006-12-04 13:30:00,26.19,26.2,26.17,26.18,51400.0,20.4525,20.4603,20.4368,20.4447,51400.0
2006-12-04 13:40:00,26.19,26.25,26.18,26.22,57600.0,20.4525,20.4993,20.4447,20.4759,57600.0
2006-12-04 13:50:00,26.22,26.22,26.19,26.19,42600.0,20.4759,20.4759,20.4525,20.4525,42600.0
2006-12-04 14:00:00,26.19,26.23,26.19,26.2,49300.0,20.4525,20.4837,20.4525,20.4603,49300.0
2006-12-04 14:10:00,26.2,26.22,26.16,26.16,57800.0,20.4603,20.4759,20.429,20.429,57800.0
2006-12-04 14:20:00,26.17,26.17,26.11,26.17,66800.0,20.4368,20.4368,20.39,20.4368,66800.0
2006-12-04 14:30:00,26.17,26.21,26.16,26.18,70400.0,20.4368,20.4681,20.429,20.4447,70400.0
2006-12-04 14:40:00,26.18,26.22,26.17,26.21,58200.0,20.4447,20.4759,20.4368,20.4681,58200.0
2006-12-04 14:50:00,26.21,26.28,26.21,26.28,53800.0,20.4681,20.5227,20.4681,20.5227,53800.0
2006-12-04 15:00:00,26.28,26.3,26.22,26.22,120200.0,20.5227,20.5384,20.4759,20.4759,120200.0
2006-12-04 15:10:00,26.22,26.28,26.21,26.27,68600.0,20.4759,20.5227,20.4681,20.5149,68600.0
2006-12-04 15:20:00,26.27,26.29,26.22,26.22,80500.0,20.5149,20.5306,20.4759,20.4759,80500.0
2006-12-04 15:30:00,26.23,26.26,26.19,26.23,92400.0,20.4837,20.5071,20.4525,20.4837,92400.0
2006-12-04 15:40:00,26.24,26.26,26.22,26.23,72900.0,20.4915,20.5071,20.4759,20.4837,72900.0
2006-12-04 15:50:00,26.23,26.26,26.22,26.24,133300.0,20.4837,20.5071,20.4759,20.4915,133300.0
2006-12-05 09:30:00,26.3,26.72,26.3,26.67,227600.0,20.5384,20.8664,20.5384,20.8273,227600.0
2006-12-05 09:40:00,26.68,26.72,26.58,26.61,117200.0,20.8351,20.8664,20.757,20.7805,117200.0
2006-12-05 09:50:00,26.62,26.93,26.62,26.86,185300.0,20.7883,21.0303,20.7883,20.9757,185300.0
2006-12-05 10:00:00,26.85,27.01,26.85,26.99,259800.0,20.9679,21.0928,20.9679,21.0772,259800.0
2006-12-05 10:10:00,26.99,27.1,26.96,26.99,220700.0,21.0772,21.1631,21.0538,21.0772,220700.0
2006-12-05 10:20:00,26.98,26.99,26.88,26.93,124900.0,21.0694,21.0772,20.9913,21.0303,124900.0
2006-12-05 10:30:00,26.92,26.92,26.75,26.83,137900.0,21.0225,21.0225,20.8898,20.9523,137900.0
2006-12-05 10:40:00,26.83,26.92,26.83,26.89,104800.0,20.9523,21.0225,20.9523,20.9991,104800.0
2006-12-05 10:50:00,26.88,26.95,26.86,26.93,67700.0,20.9913,21.046,20.9757,21.0303,67700.0
2006-12-05 11:00:00,26.93,26.94,26.87,26.87,117600.0,21.0303,21.0382,20.9835,20.9835,117600.0
2006-12-05 11:10:00,26.87,26.96,26.87,26.9,156400.0,20.9835,21.0538,20.9835,21.0069,156400.0
2006-12-05 11:20:00,26.9,26.94,26.86,26.87,101000.0,21.0069,21.0382,20.9757,20.9835,101000.0
2006-12-05 11:30:00,26.87,26.99,26.86,26.99,91100.0,20.9835,21.0772,20.9757,21.0772,91100.0
2006-12-05 11:40:00,26.99,27.05,26.97,27.0,134000.0,21.0772,21.1241,21.0616,21.085,134000.0
2006-12-05 11:50:00,27.01,27.01,26.89,26.9,50100.0,21.0928,21.0928,20.9991,21.0069,50100.0
2006-12-05 12:00:00,26.9,26.94,26.84,26.84,45300.0,21.0069,21.0382,20.9601,20.9601,45300.0
2006-12-05 12:10:00,26.84,26.9,26.83,26.9,41600.0,20.9601,21.0069,20.9523,21.0069,41600.0
2006-12-05 12:20:00,26.89,26.9,26.84,26.88,56800.0,20.9991,21.0069,20.9601,20.9913,56800.0
2006-12-05 12:30:00,26.87,26.92,26.84,26.85,66200.0,20.9835,21.0225,20.9601,20.9679,66200.0
2006-12-05 12:40:00,26.86,26.86,26.79,26.79,57100.0,20.9757,20.9757,20.921,20.921,57100.0
2006-12-05 12:50:00,26.79,26.8,26.76,26.79,65500.0,20.921,20.9288,20.8976,20.921,65500.0
2006-12-05 13:00:00,26.79,26.84,26.77,26.77,227500.0,20.921,20.9601,20.9054,20.9054,227500.0
2006-12-05 13:10:00,26.78,26.82,26.76,26.82,78200.0,20.9132,20.9444,20.8976,20.9444,78200.0
2006-12-05 13:20:00,26.81,26.81,26.75,26.77,58100.0,20.9366,20.9366,20.8898,20.9054,58100.0
2006-12-05 13:30:00,26.77,26.81,26.76,26.78,49000.0,20.9054,20.9366,20.8976,20.9132,49000.0
2006-12-05 13:40:00,26.78,26.85,26.76,26.85,48000.0,20.9132,20.9679,20.8976,20.9679,48000.0
2006-12-05 13:50:00,26.85,26.85,26.78,26.81,62400.0,20.9679,20.9679,20.9132,20.9366,62400.0
2006-12-05 14:00:00,26.8,26.83,26.78,26.81,47700.0,20.9288,20.9523,20.9132,20.9366,47700.0
2006-12-05 14:10:00,26.81,26.82,26.76,26.82,86800.0,20.9366,20.9444,20.8976,20.9444,86800.0
2006-12-05 14:20:00,26.82,26.86,26.8,26.82,82200.0,20.9444,20.9757,20.9288,20.9444,82200.0
2006-12-05 14:30:00,26.83,26.88,26.82,26.82,74800.0,20.9523,20.9913,20.9444,20.9444,74800.0
2006-12-05 14:40:00,26.83,26.96,26.83,26.85,88400.0,20.9523,21.0538,20.9523,20.9679,88400.0
2006-12-05 14:50:00,26.85,26.85,26.76,26.76,91600.0,20.9679,20.9679,20.8976,20.8976,91600.0
2006-12-05 15:00:00,26.76,26.8,26.65,26.66,123300.0,20.8976,20.9288,20.8117,20.8195,123300.0
2006-12-05 15:10:00,26.66,26.72,26.6,26.66,134000.0,20.8195,20.8664,20.7726,20.8195,134000.0
2006-12-05 15:20:00,26.67,26.74,26.67,26.68,59500.0,20.8273,20.882,20.8273,20.8351,59500.0
2006-12-05 15:30:00,26.68,26.69,26.63,26.65,94500.0,20.8351,20.8429,20.7961,20.8117,94500.0
2006-12-05 15:40:00,26.65,26.65,26.6,26.62,99200.0,20.8117,20.8117,20.7726,20.7883,99200.0
2006-12-05 15:50:00,26.62,26.65,26.6,26.63,176100.0,20.7883,20.8117,20.7726,20.7961,176100.0
2006-12-06 09:30:00,27.12,27.29,27.03,27.27,344700.0,21.1787,21.3115,21.1084,21.2959,344700.0
2006-12-06 09:40:00,27.26,27.29,27.06,27.2,368400.0,21.2881,21.3115,21.1319,21.2412,368400.0
2006-12-06 09:50:00,27.2,27.35,27.12,27.23,261100.0,21.2412,21.3583,21.1787,21.2646,261100.0
2006-12-06 10:00:00,27.24,27.44,27.21,27.37,209500.0,21.2724,21.4286,21.249,21.374,209500.0
2006-12-06 10:10:00,27.38,27.42,27.29,27.42,138900.0,21.3818,21.413,21.3115,21.413,138900.0
2006-12-06 10:20:00,27.42,27.65,27.38,27.59,321900.0,21.413,21.5926,21.3818,21.5458,321900.0
2006-12-06 10:30:00,27.6,27.6,27.43,27.46,148400.0,21.5536,21.5536,21.4208,21.4442,148400.0
2006-12-06 10:40:00,27.45,27.54,27.42,27.49,75500.0,21.4364,21.5067,21.413,21.4677,75500.0
2006-12-06 10:50:00,27.49,27.52,27.43,27.47,79000.0,21.4677,21.4911,21.4208,21.452,79000.0
2006-12-06 11:00:00,27.46,27.55,27.45,27.51,55200.0,21.4442,21.5145,21.4364,21.4833,55200.0
2006-12-06 11:10:00,27.52,27.66,27.51,27.63,124700.0,21.4911,21.6004,21.4833,21.577,124700.0
2006-12-06 11:20:00,27.63,27.7,27.62,27.63,119400.0,21.577,21.6317,21.5692,21.577,119400.0
2006-12-06 11:30:00,27.63,27.69,27.62,27.69,97000.0,21.577,21.6239,21.5692,21.6239,97000.0
2006-12-06 11:40:00,27.69,27.7,27.61,27.65,127200.0,21.6239,21.6317,21.5614,21.5926,127200.0
2006-12-06 11:50:00,27.65,27.81,27.65,27.78,160800.0,21.5926,21.7176,21.5926,21.6941,160800.0
2006-12-06 12:00:00,27.78,27.81,27.63,27.66,266400.0,21.6941,21.7176,21.577,21.6004,266400.0
2006-12-06 12:10:00,27.66,27.75,27.64,27.7,87600.0,21.6004,21.6707,21.5848,21.6317,87600.0
2006-12-06 12:20:00,27.7,27.73,27.68,27.68,45600.0,21.6317,21.6551,21.616,21.616,45600.0
2006-12-06 12:30:00,27.69,27.69,27.58,27.59,106700.0,21.6239,21.6239,21.538,21.5458,106700.0
2006-12-06 12:40:00,27.59,27.67,27.59,27.64,81600.0,21.5458,21.6082,21.5458,21.5848,81600.0
2006-12-06 12:50:00,27.64,27.71,27.63,27.63,127400.0,21.5848,21.6395,21.577,21.577,127400.0
2006-12-06 13:00:00,27.63,27.63,27.59,27.6,63000.0,21.577,21.577,21.5458,21.5536,63000.0
2006-12-06 13:10:00,27.6,27.61,27.58,27.59,57500.0,21.5536,21.5614,21.538,21.5458,57500.0
2006-12-06 13:20:00,27.59,27.69,27.56,27.69,79200.0,21.5458,21.6239,21.5223,21.6239,79200.0
2006-12-06 13:30:00,27.69,27.73,27.64,27.65,92100.0,21.6239,21.6551,21.5848,21.5926,92100.0
2006-12-06 13:40:00,27.65,27.66,27.59,27.61,73600.0,21.5926,21.6004,21.5458,21.5614,73600.0
2006-12-06 13:50:00,27.61,27.63,27.6,27.63,196300.0,21.5614,21.577,21.5536,21.577,196300.0
2006-12-06 14:00:00,27.63,27.63,27.55,27.57,62700.0,21.577,21.577,21.5145,21.5301,62700.0
2006-12-06 14:10:00,27.57,27.7,27.53,27.7,78100.0,21.5301,21.6317,21.4989,21.6317,78100.0
2006-12-06 14:20:00,27.7,27.72,27.64,27.66,82600.0,21.6317,21.6473,21.5848,21.6004,82600.0
2006-12-06 14:30:00,27.66,27.7,27.63,27.65,57000.0,21.6004,21.6317,21.577,21.5926,57000.0
2006-12-06 14:40:00,27.64,27.66,27.64,27.66,62700.0,21.5848,21.6004,21.5848,21.6004,62700.0
2006-12-06 14:50:00,27.66,27.67,27.62,27.65,55200.0,21.6004,21.6082,21.5692,21.5926,55200.0
2006-12-06 15:00:00,27.65,27.66,27.6,27.64,117400.0,21.5926,21.6004,21.5536,21.5848,117400.0
2006-12-06 15:10:00,27.64,27.67,27.62,27.65,127800.0,21.5848,21.6082,21.5692,21.5926,127800.0
2006-12-06 15:20:00,27.65,27.66,27.58,27.6,212600.0,21.5926,21.6004,21.538,21.5536,212600.0
2006-12-06 15:30:00,27.61,27.62,27.57,27.61,143900.0,21.5614,21.5692,21.5301,21.5614,143900.0
2006-12-06 15:40:00,27.61,27.62,27.57,27.59,149900.0,21.5614,21.5692,21.5301,21.5458,149900.0
2006-12-06 15:50:00,27.59,27.59,27.52,27.57,180400.0,21.5458,21.5458,21.4911,21.5301,180400.0
2006-12-07 09:30:00,27.6,27.7,27.21,27.21,339500.0,21.5536,21.6317,21.249,21.249,339500.0
2006-12-07 09:40:00,27.22,27.27,27.08,27.08,164200.0,21.2568,21.2959,21.1475,21.1475,164200.0
2006-12-07 09:50:00,27.06,27.1,26.96,26.98,193000.0,21.1319,21.1631,21.0538,21.0694,193000.0
2006-12-07 10:00:00,26.97,26.99,26.85,26.87,162200.0,21.0616,21.0772,20.9679,20.9835,162200.0
2006-12-07 10:10:00,26.87,26.92,26.77,26.91,186100.0,20.9835,21.0225,20.9054,21.0147,186100.0
2006-12-07 10:20:00,26.91,27.05,26.91,26.96,127000.0,21.0147,21.1241,21.0147,21.0538,127000.0
2006-12-07 10:30:00,26.95,26.96,26.88,26.88,73600.0,21.046,21.0538,20.9913,20.9913,73600.0
2006-12-07 10:40:00,26.88,26.94,26.8,26.86,60100.0,20.9913,21.0382,20.9288,20.9757,60100.0
2006-12-07 10:50:00,26.86,26.95,26.86,26.87,71900.0,20.9757,21.046,20.9757,20.9835,71900.0
2006-12-07 11:00:00,26.86,26.87,26.71,26.72,86800.0,20.9757,20.9835,20.8585,20.8664,86800.0
2006-12-07 11:10:00,26.72,26.86,26.71,26.81,100200.0,20.8664,20.9757,20.8585,20.9366,100200.0
2006-12-07 11:20:00,26.81,26.87,26.78,26.8,180200.0,20.9366,20.9835,20.9132,20.9288,180200.0
2006-12-07 11:30:00,26.8,26.86,26.8,26.85,212300.0,20.9288,20.9757,20.9288,20.9679,212300.0
2006-12-07 11:40:00,26.85,26.85,26.77,26.81,79500.0,20.9679,20.9679,20.9054,20.9366,79500.0
2006-12-07 11:50:00,26.81,26.9,26.81,26.86,60300.0,20.9366,21.0069,20.9366,20.9757,60300.0
2006-12-07 12:00:00,26.87,26.96,26.86,26.96,92500.0,20.9835,21.0538,20.9757,21.0538,92500.0
2006-12-07 12:10:00,26.95,27.13,26.95,27.13,141000.0,21.046,21.1865,21.046,21.1865,141000.0
2006-12-07 12:20:00,27.13,27.14,27.09,27.09,90000.0,21.1865,21.1943,21.1553,21.1553,90000.0
2006-12-07 12:30:00,27.08,27.24,27.05,27.19,62000.0,21.1475,21.2724,21.1241,21.2334,62000.0
2006-12-07 12:40:00,27.2,27.22,27.11,27.15,35900.0,21.2412,21.2568,21.1709,21.2022,35900.0
2006-12-07 12:50:00,27.14,27.14,27.06,27.12,49700.0,21.1943,21.1943,21.1319,21.1787,49700.0
2006-12-07 13:00:00,27.12,27.2,27.11,27.17,39800.0,21.1787,21.2412,21.1709,21.2178,39800.0
2006-12-07 13:10:00,27.17,27.2,27.11,27.2,33400.0,21.2178,21.2412,21.1709,21.2412,33400.0
2006-12-07 13:20:00,27.2,27.31,27.2,27.31,59400.0,21.2412,21.3271,21.2412,21.3271,59400.0
2006-12-07 13:30:00,27.31,27.32,27.26,27.28,55300.0,21.3271,21.3349,21.2881,21.3037,55300.0
2006-12-07 13:40:00,27.28,27.33,27.27,27.33,61300.0,21.3037,21.3427,21.2959,21.3427,61300.0
2006-12-07 13:50:00,27.33,27.35,27.28,27.3,61300.0,21.3427,21.3583,21.3037,21.3193,61300.0
2006-12-07 14:00:00,27.3,27.3,27.21,27.21,135800.0,21.3193,21.3193,21.249,21.249,135800.0
2006-12-07 14:10:00,27.21,27.22,27.13,27.21,121200.0,21.249,21.2568,21.1865,21.249,121200.0
2006-12-07 14:20:00,27.21,27.22,27.16,27.17,103200.0,21.249,21.2568,21.21,21.2178,103200.0
2006-12-07 14:30:00,27.17,27.23,27.16,27.22,95700.0,21.2178,21.2646,21.21,21.2568,95700.0
2006-12-07 14:40:00,27.22,27.25,27.2,27.21,107100.0,21.2568,21.2802,21.2412,21.249,107100.0
2006-12-07 14:50:00,27.21,27.26,27.14,27.16,171600.0,21.249,21.2881,21.1943,21.21,171600.0
2006-12-07 15:00:00,27.16,27.2,27.13,27.18,142300.0,21.21,21.2412,21.1865,21.2256,142300.0
2006-12-07 15:10:00,27.18,27.19,27.12,27.17,160700.0,21.2256,21.2334,21.1787,21.2178,160700.0
2006-12-07 15:20:00,27.16,27.26,27.13,27.19,403500.0,21.21,21.2881,21.1865,21.2334,403500.0
2006-12-07 15:30:00,27.18,27.23,27.12,27.22,168800.0,21.2256,21.2646,21.1787,21.2568,168800.0
2006-12-07 15:40:00,27.22,27.32,27.2,27.28,229600.0,21.2568,21.3349,21.2412,21.3037,229600.0
2006-12-07 15:50:00,27.29,27.33,27.2,27.23,299900.0,21.3115,21.3427,21.2412,21.2646,299900.0
2006-12-08 09:30:00,27.15,27.45,27.1,27.43,87000.0,21.2022,21.4364,21.1631,21.4208,87000.0
2006-12-08 09:40:00,27.43,27.56,27.07,27.07,174800.0,21.4208,21.5223,21.1397,21.1397,174800.0
2006-12-08 09:50:00,27.06,27.06,26.86,26.96,180400.0,21.1319,21.1319,20.9757,21.0538,180400.0
2006-12-08 10:00:00,26.95,26.96,26.68,26.86,164900.0,21.046,21.0538,20.8351,20.9757,164900.0
2006-12-08 10:10:00,26.87,27.15,26.87,27.1,107200.0,20.9835,21.2022,20.9835,21.1631,107200.0
2006-12-08 10:20:00,27.1,27.14,27.03,27.07,61700.0,21.1631,21.1943,21.1084,21.1397,61700.0
2006-12-08 10:30:00,27.07,27.08,26.98,26.99,38800.0,21.1397,21.1475,21.0694,21.0772,38800.0
2006-12-08 10:40:00,27.0,27.09,26.99,27.03,43500.0,21.085,21.1553,21.0772,21.1084,43500.0
2006-12-08 10:50:00,27.02,27.05,26.95,26.96,39800.0,21.1006,21.1241,21.046,21.0538,39800.0
2006-12-08 11:00:00,26.97,27.06,26.97,27.02,44400.0,21.0616,21.1319,21.0616,21.1006,44400.0
2006-12-08 11:10:00,27.03,27.14,27.01,27.14,45800.0,21.1084,21.1943,21.0928,21.1943,45800.0
2006-12-08 11:20:00,27.13,27.24,27.13,27.19,41000.0,21.1865,21.2724,21.1865,21.2334,41000.0
2006-12-08 11:30:00,27.19,27.29,27.18,27.19,56500.0,21.2334,21.3115,21.2256,21.2334,56500.0
2006-12-08 11:40:00,27.18,27.19,27.13,27.17,40500.0,21.2256,21.2334,21.1865,21.2178,40500.0
2006-12-08 11:50:00,27.17,27.19,27.15,27.15,41000.0,21.2178,21.2334,21.2022,21.2022,41000.0
2006-12-08 12:00:00,27.16,27.16,27.1,27.11,27800.0,21.21,21.21,21.1631,21.1709,27800.0
2006-12-08 12:10:00,27.11,27.12,27.0,27.0,28900.0,21.1709,21.1787,21.085,21.085,28900.0
2006-12-08 12:20:00,27.0,27.04,26.96,26.99,31400.0,21.085,21.1163,21.0538,21.0772,31400.0
2006-12-08 12:30:00,26.99,27.03,26.91,26.93,44500.0,21.0772,21.1084,21.0147,21.0303,44500.0
2006-12-08 12:40:00,26.9,26.92,26.88,26.88,25300.0,21.0069,21.0225,20.9913,20.9913,25300.0
2006-12-08 12:50:00,26.88,26.91,26.73,26.9,89900.0,20.9913,21.0147,20.8742,21.0069,89900.0
2006-12-08 13:00:00,26.9,26.91,26.83,26.83,41800.0,21.0069,21.0147,20.9523,20.9523,41800.0
2006-12-08 13:10:00,26.83,26.9,26.83,26.9,25400.0,20.9523,21.0069,20.9523,21.0069,25400.0
2006-12-08 13:20:00,26.89,26.9,26.82,26.82,43200.0,20.9991,21.0069,20.9444,20.9444,43200.0
2006-12-08 13:30:00,26.83,26.89,26.77,26.77,63100.0,20.9523,20.9991,20.9054,20.9054,63100.0
2006-12-08 13:40:00,26.77,26.77,26.71,26.72,33300.0,20.9054,20.9054,20.8585,20.8664,33300.0
2006-12-08 13:50:00,26.71,26.72,26.62,26.67,65300.0,20.8585,20.8664,20.7883,20.8273,65300.0
2006-12-08 14:00:00,26.67,26.69,26.65,26.65,36100.0,20.8273,20.8429,20.8117,20.8117,36100.0
2006-12-08 14:10:00,26.65,26.65,26.6,26.62,50800.0,20.8117,20.8117,20.7726,20.7883,50800.0
2006-12-08 14:20:00,26.62,26.63,26.56,26.57,48400.0,20.7883,20.7961,20.7414,20.7492,48400.0
2006-12-08 14:30:00,26.57,26.59,26.52,26.57,53200.0,20.7492,20.7648,20.7102,20.7492,53200.0
2006-12-08 14:40:00,26.57,26.61,26.52,26.55,53900.0,20.7492,20.7805,20.7102,20.7336,53900.0
2006-12-08 14:50:00,26.55,26.6,26.53,26.53,65500.0,20.7336,20.7726,20.718,20.718,65500.0
2006-12-08 15:00:00,26.53,26.66,26.52,26.64,113000.0,20.718,20.8195,20.7102,20.8039,113000.0
2006-12-08 15:10:00,26.63,26.63,26.52,26.57,71800.0,20.7961,20.7961,20.7102,20.7492,71800.0
2006-12-08 15:20:00,26.57,26.58,26.53,26.56,60800.0,20.7492,20.757,20.718,20.7414,60800.0
2006-12-08 15:30:00,26.56,26.59,26.51,26.53,151700.0,20.7414,20.7648,20.7024,20.718,151700.0
2006-12-08 15:40:00,26.53,26.55,26.5,26.54,164600.0,20.718,20.7336,20.6946,20.7258,164600.0
2006-12-08 15:50:00,26.55,26.68,26.54,26.68,200900.0,20.7336,20.8351,20.7258,20.8351,200900.0
2006-12-11 09:30:00,26.67,26.84,26.65,26.84,112100.0,20.8273,20.9601,20.8117,20.9601,112100.0
2006-12-11 09:40:00,26.82,26.87,26.59,26.81,117700.0,20.9444,20.9835,20.7648,20.9366,117700.0
2006-12-11 09:50:00,26.81,27.06,26.81,27.05,122700.0,20.9366,21.1319,20.9366,21.1241,122700.0
2006-12-11 10:00:00,27.03,27.04,26.93,26.96,55700.0,21.1084,21.1163,21.0303,21.0538,55700.0
2006-12-11 10:10:00,26.96,27.11,26.96,27.07,64000.0,21.0538,21.1709,21.0538,21.1397,64000.0
2006-12-11 10:20:00,27.1,27.1,27.0,27.01,45700.0,21.1631,21.1631,21.085,21.0928,45700.0
2006-12-11 10:30:00,27.02,27.06,27.0,27.02,41400.0,21.1006,21.1319,21.085,21.1006,41400.0
2006-12-11 10:40:00,27.01,27.03,26.94,27.01,80900.0,21.0928,21.1084,21.0382,21.0928,80900.0
2006-12-11 10:50:00,27.01,27.12,27.01,27.09,40300.0,21.0928,21.1787,21.0928,21.1553,40300.0
2006-12-11 11:00:00,27.09,27.11,27.03,27.04,28100.0,21.1553,21.1709,21.1084,21.1163,28100.0
2006-12-11 11:10:00,27.04,27.06,27.01,27.03,21100.0,21.1163,21.1319,21.0928,21.1084,21100.0
2006-12-11 11:20:00,27.02,27.03,26.82,26.82,66400.0,21.1006,21.1084,20.9444,20.9444,66400.0
2006-12-11 11:30:00,26.81,26.84,26.79,26.82,46300.0,20.9366,20.9601,20.921,20.9444,46300.0
2006-12-11 11:40:00,26.82,26.86,26.8,26.85,31200.0,20.9444,20.9757,20.9288,20.9679,31200.0
2006-12-11 11:50:00,26.85,26.88,26.84,26.85,42100.0,20.9679,20.9913,20.9601,20.9679,42100.0
2006-12-11 12:00:00,26.84,26.85,26.77,26.77,27900.0,20.9601,20.9679,20.9054,20.9054,27900.0
2006-12-11 12:10:00,26.77,26.85,26.76,26.81,46700.0,20.9054,20.9679,20.8976,20.9366,46700.0
2006-12-11 12:20:00,26.81,26.83,26.76,26.78,13600.0,20.9366,20.9523,20.8976,20.9132,13600.0
2006-12-11 12:30:00,26.78,26.84,26.76,26.8,31400.0,20.9132,20.9601,20.8976,20.9288,31400.0
2006-12-11 12:40:00,26.8,26.8,26.77,26.8,21700.0,20.9288,20.9288,20.9054,20.9288,21700.0
2006-12-11 12:50:00,26.8,26.81,26.78,26.78,15800.0,20.9288,20.9366,20.9132,20.9132,15800.0
2006-12-11 13:00:00,26.78,26.79,26.74,26.75,18800.0,20.9132,20.921,20.882,20.8898,18800.0
2006-12-11 13:10:00,26.75,26.75,26.71,26.75,25600.0,20.8898,20.8898,20.8585,20.8898,25600.0
2006-12-11 13:20:00,26.75,26.8,26.74,26.79,24900.0,20.8898,20.9288,20.882,20.921,24900.0
2006-12-11 13:30:00,26.78,26.82,26.78,26.8,23100.0,20.9132,20.9444,20.9132,20.9288,23100.0
2006-12-11 13:40:00,26.81,26.89,26.8,26.86,24700.0,20.9366,20.9991,20.9288,20.9757,24700.0
2006-12-11 13:50:00,26.86,26.9,26.85,26.87,35000.0,20.9757,21.0069,20.9679,20.9835,35000.0
2006-12-11 14:00:00,26.86,26.88,26.82,26.84,13900.0,20.9757,20.9913,20.9444,20.9601,13900.0
2006-12-11 14:10:00,26.84,26.84,26.8,26.8,18900.0,20.9601,20.9601,20.9288,20.9288,18900.0
2006-12-11 14:20:00,26.8,26.82,26.78,26.79,22600.0,20.9288,20.9444,20.9132,20.921,22600.0
2006-12-11 14:30:00,26.78,26.83,26.78,26.82,29000.0,20.9132,20.9523,20.9132,20.9444,29000.0
2006-12-11 14:40:00,26.83,26.83,26.8,26.81,14000.0,20.9523,20.9523,20.9288,20.9366,14000.0
2006-12-11 14:50:00,26.81,26.83,26.8,26.81,26700.0,20.9366,20.9523,20.9288,20.9366,26700.0
2006-12-11 15:00:00,26.81,26.84,26.8,26.8,46100.0,20.9366,20.9601,20.9288,20.9288,46100.0
2006-12-11 15:10:00,26.8,26.83,26.78,26.83,34800.0,20.9288,20.9523,20.9132,20.9523,34800.0
2006-12-11 15:20:00,26.82,26.83,26.76,26.79,37500.0,20.9444,20.9523,20.8976,20.921,37500.0
2006-12-11 15:30:00,26.78,26.79,26.7,26.76,57800.0,20.9132,20.921,20.8507,20.8976,57800.0
2006-12-11 15:40:00,26.76,26.77,26.71,26.71,41000.0,20.8976,20.9054,20.8585,20.8585,41000.0
2006-12-11 15:50:00,26.71,26.79,26.71,26.79,56400.0,20.8585,20.921,20.8585,20.921,56400.0
2006-12-12 09:30:00,26.85,26.87,26.8,26.86,118400.0,20.9679,20.9835,20.9288,20.9757,118400.0
2006-12-12 09:40:00,26.86,26.87,26.73,26.77,142600.0,20.9757,20.9835,20.8742,20.9054,142600.0
2006-12-12 09:50:00,26.76,26.8,26.72,26.8,93300.0,20.8976,20.9288,20.8664,20.9288,93300.0
2006-12-12 10:00:00,26.8,26.8,26.72,26.75,62100.0,20.9288,20.9288,20.8664,20.8898,62100.0
2006-12-12 10:10:00,26.74,26.75,26.7,26.71,83200.0,20.882,20.8898,20.8507,20.8585,83200.0
2006-12-12 10:20:00,26.71,26.72,26.68,26.68,90800.0,20.8585,20.8664,20.8351,20.8351,90800.0
2006-12-12 10:30:00,26.67,26.86,26.62,26.86,110500.0,20.8273,20.9757,20.7883,20.9757,110500.0
2006-12-12 10:40:00,26.85,26.86,26.66,26.67,80400.0,20.9679,20.9757,20.8195,20.8273,80400.0
2006-12-12 10:50:00,26.67,26.69,26.6,26.69,70800.0,20.8273,20.8429,20.7726,20.8429,70800.0
2006-12-12 11:00:00,26.68,26.74,26.66,26.74,44800.0,20.8351,20.882,20.8195,20.882,44800.0
2006-12-12 11:10:00,26.74,26.81,26.74,26.81,114700.0,20.882,20.9366,20.882,20.9366,114700.0
2006-12-12 11:20:00,26.81,26.85,26.77,26.78,57700.0,20.9366,20.9679,20.9054,20.9132,57700.0
2006-12-12 11:30:00,26.78,26.79,26.69,26.7,93700.0,20.9132,20.921,20.8429,20.8507,93700.0
2006-12-12 11:40:00,26.69,26.75,26.65,26.74,24800.0,20.8429,20.8898,20.8117,20.882,24800.0
2006-12-12 11:50:00,26.74,26.75,26.64,26.64,9700.0,20.882,20.8898,20.8039,20.8039,9700.0
2006-12-12 12:00:00,26.63,26.67,26.6,26.65,28700.0,20.7961,20.8273,20.7726,20.8117,28700.0
2006-12-12 12:10:00,26.63,26.64,26.55,26.55,64700.0,20.7961,20.8039,20.7336,20.7336,64700.0
2006-12-12 12:20:00,26.56,26.56,26.5,26.51,58000.0,20.7414,20.7414,20.6946,20.7024,58000.0
2006-12-12 12:30:00,26.51,26.6,26.5,26.6,106300.0,20.7024,20.7726,20.6946,20.7726,106300.0
2006-12-12 12:40:00,26.6,26.64,26.52,26.62,117400.0,20.7726,20.8039,20.7102,20.7883,117400.0
2006-12-12 12:50:00,26.62,26.66,26.62,26.65,49500.0,20.7883,20.8195,20.7883,20.8117,49500.0
2006-12-12 13:00:00,26.65,26.68,26.64,26.68,50700.0,20.8117,20.8351,20.8039,20.8351,50700.0
2006-12-12 13:10:00,26.68,26.68,26.6,26.6,34300.0,20.8351,20.8351,20.7726,20.7726,34300.0
2006-12-12 13:20:00,26.6,26.61,26.6,26.6,32100.0,20.7726,20.7805,20.7726,20.7726,32100.0
2006-12-12 13:30:00,26.6,26.62,26.56,26.56,73600.0,20.7726,20.7883,20.7414,20.7414,73600.0
2006-12-12 13:40:00,26.57,26.57,26.52,26.55,97800.0,20.7492,20.7492,20.7102,20.7336,97800.0
2006-12-12 13:50:00,26.55,26.59,26.54,26.58,63000.0,20.7336,20.7648,20.7258,20.757,63000.0
2006-12-12 14:00:00,26.58,26.6,26.55,26.56,52100.0,20.757,20.7726,20.7336,20.7414,52100.0
2006-12-12 14:10:00,26.56,26.6,26.45,26.57,167500.0,20.7414,20.7726,20.6555,20.7492,167500.0
2006-12-12 14:20:00,26.56,26.63,26.52,26.53,239500.0,20.7414,20.7961,20.7102,20.718,239500.0
2006-12-12 14:30:00,26.53,26.65,26.45,26.47,164300.0,20.718,20.8117,20.6555,20.6711,164300.0
2006-12-12 14:40:00,26.47,26.52,26.43,26.48,89700.0,20.6711,20.7102,20.6399,20.6789,89700.0
2006-12-12 14:50:00,26.48,26.55,26.48,26.53,60000.0,20.6789,20.7336,20.6789,20.718,60000.0
2006-12-12 15:00:00,26.54,26.6,26.53,26.58,97800.0,20.7258,20.7726,20.718,20.757,97800.0
2006-12-12 15:10:00,26.58,26.66,26.57,26.6,65300.0,20.757,20.8195,20.7492,20.7726,65300.0
2006-12-12 15:20:00,26.6,26.63,26.52,26.62,116600.0,20.7726,20.7961,20.7102,20.7883,116600.0
2006-12-12 15:30:00,26.62,26.71,26.62,26.71,120200.0,20.7883,20.8585,20.7883,20.8585,120200.0
2006-12-12 15:40:00,26.7,26.79,26.7,26.79,160900.0,20.8507,20.921,20.8507,20.921,160900.0
2006-12-12 15:50:00,26.79,26.79,26.72,26.73,224400.0,20.921,20.921,20.8664,20.8742,224400.0
2006-12-13 09:30:00,26.9,27.17,26.9,27.05,129600.0,21.0069,21.2178,21.0069,21.1241,129600.0
2006-12-13 09:40:00,27.05,27.28,27.03,27.26,386200.0,21.1241,21.3037,21.1084,21.2881,386200.0
2006-12-13 09:50:00,27.26,27.29,27.21,27.25,363700.0,21.2881,21.3115,21.249,21.2802,363700.0
2006-12-13 10:00:00,27.25,27.3,27.16,27.17,236900.0,21.2802,21.3193,21.21,21.2178,236900.0
2006-12-13 10:10:00,27.18,27.2,27.14,27.14,131200.0,21.2256,21.2412,21.1943,21.1943,131200.0
2006-12-13 10:20:00,27.15,27.15,27.08,27.12,70300.0,21.2022,21.2022,21.1475,21.1787,70300.0
2006-12-13 10:30:00,27.12,27.12,26.95,27.05,193600.0,21.1787,21.1787,21.046,21.1241,193600.0
2006-12-13 10:40:00,27.05,27.12,27.04,27.05,85900.0,21.1241,21.1787,21.1163,21.1241,85900.0
2006-12-13 10:50:00,27.05,27.14,27.04,27.13,114700.0,21.1241,21.1943,21.1163,21.1865,114700.0
2006-12-13 11:00:00,27.13,27.13,27.04,27.05,53700.0,21.1865,21.1865,21.1163,21.1241,53700.0
2006-12-13 11:10:00,27.05,27.1,27.05,27.06,50700.0,21.1241,21.1631,21.1241,21.1319,50700.0
2006-12-13 11:20:00,27.07,27.13,27.03,27.11,65700.0,21.1397,21.1865,21.1084,21.1709,65700.0
2006-12-13 11:30:00,27.12,27.15,27.11,27.14,44600.0,21.1787,21.2022,21.1709,21.1943,44600.0
2006-12-13 11:40:00,27.14,27.14,27.11,27.13,35500.0,21.1943,21.1943,21.1709,21.1865,35500.0
2006-12-13 11:50:00,27.13,27.18,27.1,27.18,54800.0,21.1865,21.2256,21.1631,21.2256,54800.0
2006-12-13 12:00:00,27.18,27.19,27.12,27.16,81000.0,21.2256,21.2334,21.1787,21.21,81000.0
2006-12-13 12:10:00,27.15,27.15,27.08,27.1,187500.0,21.2022,21.2022,21.1475,21.1631,187500.0
2006-12-13 12:20:00,27.1,27.1,26.98,26.98,45200.0,21.1631,21.1631,21.0694,21.0694,45200.0
2006-12-13 12:30:00,26.99,26.99,26.91,26.94,33700.0,21.0772,21.0772,21.0147,21.0382,33700.0
2006-12-13 12:40:00,26.94,26.97,26.9,26.9,47600.0,21.0382,21.0616,21.0069,21.0069,47600.0
2006-12-13 12:50:00,26.9,26.91,26.87,26.88,39600.0,21.0069,21.0147,20.9835,20.9913,39600.0
2006-12-13 13:00:00,26.87,27.02,26.87,27.02,38600.0,20.9835,21.1006,20.9835,21.1006,38600.0
2006-12-13 13:10:00,27.02,27.02,26.92,26.93,28800.0,21.1006,21.1006,21.0225,21.0303,28800.0
2006-12-13 13:20:00,26.93,27.04,26.93,27.04,27000.0,21.0303,21.1163,21.0303,21.1163,27000.0
2006-12-13 13:30:00,27.04,27.04,26.87,26.89,47000.0,21.1163,21.1163,20.9835,20.9991,47000.0
2006-12-13 13:40:00,26.88,26.9,26.85,26.85,26300.0,20.9913,21.0069,20.9679,20.9679,26300.0
2006-12-13 13:50:00,26.85,26.91,26.8,26.9,45600.0,20.9679,21.0147,20.9288,21.0069,45600.0
2006-12-13 14:00:00,26.9,26.93,26.85,26.87,37700.0,21.0069,21.0303,20.9679,20.9835,37700.0
2006-12-13 14:10:00,26.86,26.87,26.81,26.81,15300.0,20.9757,20.9835,20.9366,20.9366,15300.0
2006-12-13 14:20:00,26.82,26.86,26.81,26.84,27100.0,20.9444,20.9757,20.9366,20.9601,27100.0
2006-12-13 14:30:00,26.84,26.84,26.74,26.81,75800.0,20.9601,20.9601,20.882,20.9366,75800.0
2006-12-13 14:40:00,26.81,26.83,26.78,26.83,52600.0,20.9366,20.9523,20.9132,20.9523,52600.0
2006-12-13 14:50:00,26.83,26.84,26.8,26.82,57800.0,20.9523,20.9601,20.9288,20.9444,57800.0
2006-12-13 15:00:00,26.81,26.81,26.72,26.81,110700.0,20.9366,20.9366,20.8664,20.9366,110700.0
2006-12-13 15:10:00,26.8,26.82,26.76,26.79,30200.0,20.9288,20.9444,20.8976,20.921,30200.0
2006-12-13 15:20:00,26.79,26.85,26.78,26.85,44100.0,20.921,20.9679,20.9132,20.9679,44100.0
2006-12-13 15:30:00,26.85,26.91,26.84,26.91,93400.0,20.9679,21.0147,20.9601,21.0147,93400.0
2006-12-13 15:40:00,26.9,26.91,26.78,26.79,63500.0,21.0069,21.0147,20.9132,20.921,63500.0
2006-12-13 15:50:00,26.78,26.8,26.77,26.77,158700.0,20.9132,20.9288,20.9054,20.9054,158700.0
2006-12-14 09:30:00,26.78,26.78,26.6,26.76,142400.0,20.9132,20.9132,20.7726,20.8976,142400.0
2006-12-14 09:40:00,26.76,27.05,26.76,27.01,162000.0,20.8976,21.1241,20.8976,21.0928,162000.0
2006-12-14 09:50:00,27.01,27.15,26.98,27.04,218300.0,21.0928,21.2022,21.0694,21.1163,218300.0
2006-12-14 10:00:00,27.02,27.1,26.97,27.05,103400.0,21.1006,21.1631,21.0616,21.1241,103400.0
2006-12-14 10:10:00,27.05,27.05,26.8,26.92,238200.0,21.1241,21.1241,20.9288,21.0225,238200.0
2006-12-14 10:20:00,26.92,26.93,26.8,26.83,68200.0,21.0225,21.0303,20.9288,20.9523,68200.0
2006-12-14 10:30:00,26.84,26.98,26.77,26.97,75900.0,20.9601,21.0694,20.9054,21.0616,75900.0
2006-12-14 10:40:00,26.97,26.97,26.83,26.83,49800.0,21.0616,21.0616,20.9523,20.9523,49800.0
2006-12-14 10:50:00,26.83,26.83,26.74,26.77,85800.0,20.9523,20.9523,20.882,20.9054,85800.0
2006-12-14 11:00:00,26.76,26.8,26.73,26.77,51900.0,20.8976,20.9288,20.8742,20.9054,51900.0
2006-12-14 11:10:00,26.79,26.8,26.7,26.72,48400.0,20.921,20.9288,20.8507,20.8664,48400.0
2006-12-14 11:20:00,26.71,26.74,26.68,26.71,39400.0,20.8585,20.882,20.8351,20.8585,39400.0
2006-12-14 11:30:00,26.72,26.89,26.72,26.88,53800.0,20.8664,20.9991,20.8664,20.9913,53800.0
2006-12-14 11:40:00,26.88,26.88,26.79,26.81,31500.0,20.9913,20.9913,20.921,20.9366,31500.0
2006-12-14 11:50:00,26.81,26.86,26.8,26.85,17800.0,20.9366,20.9757,20.9288,20.9679,17800.0
2006-12-14 12:00:00,26.86,26.94,26.86,26.93,39600.0,20.9757,21.0382,20.9757,21.0303,39600.0
2006-12-14 12:10:00,26.93,26.95,26.91,26.92,24000.0,21.0303,21.046,21.0147,21.0225,24000.0
2006-12-14 12:20:00,26.92,26.95,26.91,26.93,24700.0,21.0225,21.046,21.0147,21.0303,24700.0
2006-12-14 12:30:00,26.94,26.96,26.93,26.95,21800.0,21.0382,21.0538,21.0303,21.046,21800.0
2006-12-14 12:40:00,26.95,26.96,26.93,26.94,21100.0,21.046,21.0538,21.0303,21.0382,21100.0
2006-12-14 12:50:00,26.94,26.95,26.93,26.95,22900.0,21.0382,21.046,21.0303,21.046,22900.0
2006-12-14 13:00:00,26.95,26.96,26.93,26.96,26300.0,21.046,21.0538,21.0303,21.0538,26300.0
2006-12-14 13:10:00,26.95,26.97,26.93,26.96,38400.0,21.046,21.0616,21.0303,21.0538,38400.0
2006-12-14 13:20:00,26.95,26.96,26.93,26.93,27800.0,21.046,21.0538,21.0303,21.0303,27800.0
2006-12-14 13:30:00,26.93,26.94,26.9,26.9,68200.0,21.0303,21.0382,21.0069,21.0069,68200.0
2006-12-14 13:40:00,26.89,26.89,26.86,26.86,36700.0,20.9991,20.9991,20.9757,20.9757,36700.0
2006-12-14 13:50:00,26.86,26.94,26.86,26.91,75200.0,20.9757,21.0382,20.9757,21.0147,75200.0
2006-12-14 14:00:00,26.9,26.92,26.88,26.89,86700.0,21.0069,21.0225,20.9913,20.9991,86700.0
2006-12-14 14:10:00,26.89,26.9,26.85,26.9,87900.0,20.9991,21.0069,20.9679,21.0069,87900.0
2006-12-14 14:20:00,26.89,26.9,26.8,26.81,84000.0,20.9991,21.0069,20.9288,20.9366,84000.0
2006-12-14 14:30:00,26.8,26.85,26.78,26.84,105000.0,20.9288,20.9679,20.9132,20.9601,105000.0
2006-12-14 14:40:00,26.84,26.85,26.76,26.77,90500.0,20.9601,20.9679,20.8976,20.9054,90500.0
2006-12-14 14:50:00,26.77,26.77,26.74,26.75,89400.0,20.9054,20.9054,20.882,20.8898,89400.0
2006-12-14 15:00:00,26.76,26.76,26.72,26.74,87300.0,20.8976,20.8976,20.8664,20.882,87300.0
2006-12-14 15:10:00,26.73,26.75,26.7,26.72,74200.0,20.8742,20.8898,20.8507,20.8664,74200.0
2006-12-14 15:20:00,26.72,26.74,26.7,26.71,98700.0,20.8664,20.882,20.8507,20.8585,98700.0
2006-12-14 15:30:00,26.7,26.71,26.69,26.7,91300.0,20.8507,20.8585,20.8429,20.8507,91300.0
2006-12-14 15:40:00,26.7,26.71,26.66,26.67,94900.0,20.8507,20.8585,20.8195,20.8273,94900.0
2006-12-14 15:50:00,26.66,26.67,26.6,26.63,168500.0,20.8195,20.8273,20.7726,20.7961,168500.0
2006-12-15 09:30:00,27.03,27.16,26.96,26.98,657600.0,21.1084,21.21,21.0538,21.0694,657600.0
2006-12-15 09:40:00,26.98,27.1,26.93,26.94,203300.0,21.0694,21.1631,21.0303,21.0382,203300.0
2006-12-15 09:50:00,26.95,27.05,26.87,26.87,228200.0,21.046,21.1241,20.9835,20.9835,228200.0
2006-12-15 10:00:00,26.87,27.0,26.86,26.97,111600.0,20.9835,21.085,20.9757,21.0616,111600.0
2006-12-15 10:10:00,26.96,27.04,26.96,27.04,120200.0,21.0538,21.1163,21.0538,21.1163,120200.0
2006-12-15 10:20:00,27.04,27.13,27.03,27.09,117900.0,21.1163,21.1865,21.1084,21.1553,117900.0
2006-12-15 10:30:00,27.09,27.23,27.08,27.22,109200.0,21.1553,21.2646,21.1475,21.2568,109200.0
2006-12-15 10:40:00,27.23,27.28,27.22,27.25,284100.0,21.2646,21.3037,21.2568,21.2802,284100.0
2006-12-15 10:50:00,27.25,27.26,27.23,27.26,84300.0,21.2802,21.2881,21.2646,21.2881,84300.0
2006-12-15 11:00:00,27.26,27.27,27.18,27.2,158000.0,21.2881,21.2959,21.2256,21.2412,158000.0
2006-12-15 11:10:00,27.2,27.21,27.16,27.17,53800.0,21.2412,21.249,21.21,21.2178,53800.0
2006-12-15 11:20:00,27.17,27.2,27.1,27.11,126000.0,21.2178,21.2412,21.1631,21.1709,126000.0
2006-12-15 11:30:00,27.11,27.22,27.08,27.22,92000.0,21.1709,21.2568,21.1475,21.2568,92000.0
2006-12-15 11:40:00,27.22,27.3,27.21,27.25,118400.0,21.2568,21.3193,21.249,21.2802,118400.0
2006-12-15 11:50:00,27.25,27.27,27.24,27.24,23400.0,21.2802,21.2959,21.2724,21.2724,23400.0
2006-12-15 12:00:00,27.24,27.25,27.2,27.21,95300.0,21.2724,21.2802,21.2412,21.249,95300.0
2006-12-15 12:10:00,27.21,27.22,27.16,27.17,35000.0,21.249,21.2568,21.21,21.2178,35000.0
2006-12-15 12:20:00,27.17,27.17,27.09,27.09,35900.0,21.2178,21.2178,21.1553,21.1553,35900.0
2006-12-15 12:30:00,27.09,27.22,27.06,27.21,93700.0,21.1553,21.2568,21.1319,21.249,93700.0
2006-12-15 12:40:00,27.22,27.26,27.19,27.19,87900.0,21.2568,21.2881,21.2334,21.2334,87900.0
2006-12-15 12:50:00,27.21,27.24,27.19,27.23,29000.0,21.249,21.2724,21.2334,21.2646,29000.0
2006-12-15 13:00:00,27.22,27.23,27.19,27.23,33300.0,21.2568,21.2646,21.2334,21.2646,33300.0
2006-12-15 13:10:00,27.23,27.23,27.19,27.22,51800.0,21.2646,21.2646,21.2334,21.2568,51800.0
2006-12-15 13:20:00,27.23,27.27,27.22,27.25,67500.0,21.2646,21.2959,21.2568,21.2802,67500.0
2006-12-15 13:30:00,27.24,27.26,27.12,27.12,161600.0,21.2724,21.2881,21.1787,21.1787,161600.0
2006-12-15 13:40:00,27.13,27.16,27.01,27.05,108300.0,21.1865,21.21,21.0928,21.1241,108300.0
2006-12-15 13:50:00,27.05,27.06,26.96,27.0,191000.0,21.1241,21.1319,21.0538,21.085,191000.0
2006-12-15 14:00:00,26.99,27.09,26.99,27.04,97300.0,21.0772,21.1553,21.0772,21.1163,97300.0
2006-12-15 14:10:00,27.04,27.05,27.02,27.02,42000.0,21.1163,21.1241,21.1006,21.1006,42000.0
2006-12-15 14:20:00,27.02,27.06,27.01,27.06,64100.0,21.1006,21.1319,21.0928,21.1319,64100.0
2006-12-15 14:30:00,27.05,27.08,27.04,27.05,53400.0,21.1241,21.1475,21.1163,21.1241,53400.0
2006-12-15 14:40:00,27.05,27.09,27.05,27.06,42500.0,21.1241,21.1553,21.1241,21.1319,42500.0
2006-12-15 14:50:00,27.06,27.06,27.05,27.06,49200.0,21.1319,21.1319,21.1241,21.1319,49200.0
2006-12-15 15:00:00,27.06,27.06,27.04,27.05,52200.0,21.1319,21.1319,21.1163,21.1241,52200.0
2006-12-15 15:10:00,27.04,27.05,27.04,27.05,46900.0,21.1163,21.1241,21.1163,21.1241,46900.0
2006-12-15 15:20:00,27.05,27.05,27.04,27.04,46400.0,21.1241,21.1241,21.1163,21.1163,46400.0
2006-12-15 15:30:00,27.05,27.06,27.04,27.05,84900.0,21.1241,21.1319,21.1163,21.1241,84900.0
2006-12-15 15:40:00,27.06,27.09,27.05,27.06,232900.0,21.1319,21.1553,21.1241,21.1319,232900.0
2006-12-15 15:50:00,27.06,27.16,27.05,27.13,244200.0,21.1319,21.21,21.1241,21.1865,244200.0
2006-12-18 09:30:00,27.5,27.51,27.03,27.15,181000.0,21.4755,21.4833,21.1084,21.2022,181000.0
2006-12-18 09:40:00,27.15,27.22,27.06,27.1,92800.0,21.2022,21.2568,21.1319,21.1631,92800.0
2006-12-18 09:50:00,27.11,27.14,27.05,27.08,63800.0,21.1709,21.1943,21.1241,21.1475,63800.0
2006-12-18 10:00:00,27.08,27.1,26.95,27.03,124200.0,21.1475,21.1631,21.046,21.1084,124200.0
2006-12-18 10:10:00,27.03,27.14,27.02,27.11,55000.0,21.1084,21.1943,21.1006,21.1709,55000.0
2006-12-18 10:20:00,27.12,27.2,27.08,27.1,112000.0,21.1787,21.2412,21.1475,21.1631,112000.0
2006-12-18 10:30:00,27.1,27.17,27.04,27.07,133300.0,21.1631,21.2178,21.1163,21.1397,133300.0
2006-12-18 10:40:00,27.06,27.09,26.98,27.09,48500.0,21.1319,21.1553,21.0694,21.1553,48500.0
2006-12-18 10:50:00,27.09,27.1,27.04,27.08,46400.0,21.1553,21.1631,21.1163,21.1475,46400.0
2006-12-18 11:00:00,27.08,27.14,27.06,27.09,41800.0,21.1475,21.1943,21.1319,21.1553,41800.0
2006-12-18 11:10:00,27.1,27.1,27.05,27.07,30100.0,21.1631,21.1631,21.1241,21.1397,30100.0
2006-12-18 11:20:00,27.07,27.12,27.06,27.12,25000.0,21.1397,21.1787,21.1319,21.1787,25000.0
2006-12-18 11:30:00,27.1,27.11,27.05,27.06,39100.0,21.1631,21.1709,21.1241,21.1319,39100.0
2006-12-18 11:40:00,27.08,27.09,27.05,27.09,21100.0,21.1475,21.1553,21.1241,21.1553,21100.0
2006-12-18 11:50:00,27.09,27.1,26.99,27.0,54500.0,21.1553,21.1631,21.0772,21.085,54500.0
2006-12-18 12:00:00,27.0,27.0,26.89,26.93,49300.0,21.085,21.085,20.9991,21.0303,49300.0
2006-12-18 12:10:00,26.93,26.98,26.89,26.93,40500.0,21.0303,21.0694,20.9991,21.0303,40500.0
2006-12-18 12:20:00,26.94,26.99,26.91,26.99,22300.0,21.0382,21.0772,21.0147,21.0772,22300.0
2006-12-18 12:30:00,26.99,26.99,26.89,26.89,47500.0,21.0772,21.0772,20.9991,20.9991,47500.0
2006-12-18 12:40:00,26.88,26.91,26.86,26.9,32000.0,20.9913,21.0147,20.9757,21.0069,32000.0
2006-12-18 12:50:00,26.91,26.93,26.88,26.89,24400.0,21.0147,21.0303,20.9913,20.9991,24400.0
2006-12-18 13:00:00,26.88,26.89,26.86,26.87,58500.0,20.9913,20.9991,20.9757,20.9835,58500.0
2006-12-18 13:10:00,26.87,26.88,26.86,26.86,37900.0,20.9835,20.9913,20.9757,20.9757,37900.0
2006-12-18 13:20:00,26.87,26.89,26.83,26.83,44000.0,20.9835,20.9991,20.9523,20.9523,44000.0
2006-12-18 13:30:00,26.83,26.88,26.81,26.87,50800.0,20.9523,20.9913,20.9366,20.9835,50800.0
2006-12-18 13:40:00,26.88,26.92,26.85,26.87,41200.0,20.9913,21.0225,20.9679,20.9835,41200.0
2006-12-18 13:50:00,26.88,26.92,26.87,26.88,62800.0,20.9913,21.0225,20.9835,20.9913,62800.0
2006-12-18 14:00:00,26.88,26.89,26.82,26.82,38500.0,20.9913,20.9991,20.9444,20.9444,38500.0
2006-12-18 14:10:00,26.83,26.84,26.77,26.8,51500.0,20.9523,20.9601,20.9054,20.9288,51500.0
2006-12-18 14:20:00,26.81,26.82,26.77,26.78,24500.0,20.9366,20.9444,20.9054,20.9132,24500.0
2006-12-18 14:30:00,26.78,26.86,26.77,26.85,65100.0,20.9132,20.9757,20.9054,20.9679,65100.0
2006-12-18 14:40:00,26.84,26.88,26.82,26.83,69600.0,20.9601,20.9913,20.9444,20.9523,69600.0
2006-12-18 14:50:00,26.82,26.83,26.67,26.68,84300.0,20.9444,20.9523,20.8273,20.8351,84300.0
2006-12-18 15:00:00,26.69,26.75,26.68,26.7,46100.0,20.8429,20.8898,20.8351,20.8507,46100.0
2006-12-18 15:10:00,26.7,26.71,26.67,26.69,54600.0,20.8507,20.8585,20.8273,20.8429,54600.0
2006-12-18 15:20:00,26.7,26.76,26.67,26.74,52700.0,20.8507,20.8976,20.8273,20.882,52700.0
2006-12-18 15:30:00,26.75,26.8,26.75,26.75,47600.0,20.8898,20.9288,20.8898,20.8898,47600.0
2006-12-18 15:40:00,26.75,26.78,26.74,26.76,69800.0,20.8898,20.9132,20.882,20.8976,69800.0
2006-12-18 15:50:00,26.76,26.81,26.72,26.74,180300.0,20.8976,20.9366,20.8664,20.882,180300.0
2006-12-19 09:30:00,26.75,26.75,26.17,26.21,259000.0,20.8898,20.8898,20.4368,20.4681,259000.0
2006-12-19 09:40:00,26.21,26.34,26.2,26.26,131600.0,20.4681,20.5696,20.4603,20.5071,131600.0
2006-12-19 09:50:00,26.26,26.41,26.23,26.32,83600.0,20.5071,20.6243,20.4837,20.554,83600.0
2006-12-19 10:00:00,26.32,26.35,26.25,26.26,89100.0,20.554,20.5774,20.4993,20.5071,89100.0
2006-12-19 10:10:00,26.27,26.47,26.25,26.39,139300.0,20.5149,20.6711,20.4993,20.6086,139300.0
2006-12-19 10:20:00,26.39,26.44,26.37,26.41,81800.0,20.6086,20.6477,20.593,20.6243,81800.0
2006-12-19 10:30:00,26.41,26.43,26.38,26.4,58900.0,20.6243,20.6399,20.6008,20.6165,58900.0
2006-12-19 10:40:00,26.4,26.46,26.38,26.44,49800.0,20.6165,20.6633,20.6008,20.6477,49800.0
2006-12-19 10:50:00,26.44,26.69,26.44,26.69,59200.0,20.6477,20.8429,20.6477,20.8429,59200.0
2006-12-19 11:00:00,26.69,26.86,26.69,26.79,123900.0,20.8429,20.9757,20.8429,20.921,123900.0
2006-12-19 11:10:00,26.8,26.8,26.62,26.64,90900.0,20.9288,20.9288,20.7883,20.8039,90900.0
2006-12-19 11:20:00,26.64,26.64,26.56,26.57,59700.0,20.8039,20.8039,20.7414,20.7492,59700.0
2006-12-19 11:30:00,26.56,26.6,26.48,26.49,71900.0,20.7414,20.7726,20.6789,20.6867,71900.0
2006-12-19 11:40:00,26.49,26.55,26.48,26.5,78300.0,20.6867,20.7336,20.6789,20.6946,78300.0
2006-12-19 11:50:00,26.52,26.54,26.43,26.44,142900.0,20.7102,20.7258,20.6399,20.6477,142900.0
2006-12-19 12:00:00,26.45,26.46,26.4,26.4,81300.0,20.6555,20.6633,20.6165,20.6165,81300.0
2006-12-19 12:10:00,26.4,26.41,26.28,26.29,79500.0,20.6165,20.6243,20.5227,20.5306,79500.0
2006-12-19 12:20:00,26.29,26.35,26.29,26.34,40400.0,20.5306,20.5774,20.5306,20.5696,40400.0
2006-12-19 12:30:00,26.34,26.4,26.32,26.33,70600.0,20.5696,20.6165,20.554,20.5618,70600.0
2006-12-19 12:40:00,26.33,26.36,26.31,26.31,35600.0,20.5618,20.5852,20.5462,20.5462,35600.0
2006-12-19 12:50:00,26.31,26.32,26.27,26.27,49300.0,20.5462,20.554,20.5149,20.5149,49300.0
2006-12-19 13:00:00,26.27,26.27,26.17,26.25,150200.0,20.5149,20.5149,20.4368,20.4993,150200.0
2006-12-19 13:10:00,26.24,26.28,26.22,26.22,32700.0,20.4915,20.5227,20.4759,20.4759,32700.0
2006-12-19 13:20:00,26.22,26.24,26.21,26.23,24400.0,20.4759,20.4915,20.4681,20.4837,24400.0
2006-12-19 13:30:00,26.23,26.24,26.2,26.2,34500.0,20.4837,20.4915,20.4603,20.4603,34500.0
2006-12-19 13:40:00,26.2,26.35,26.19,26.35,68600.0,20.4603,20.5774,20.4525,20.5774,68600.0
2006-12-19 13:50:00,26.34,26.35,26.24,26.26,44600.0,20.5696,20.5774,20.4915,20.5071,44600.0
2006-12-19 14:00:00,26.27,26.39,26.27,26.35,149500.0,20.5149,20.6086,20.5149,20.5774,149500.0
2006-12-19 14:10:00,26.34,26.45,26.29,26.43,127400.0,20.5696,20.6555,20.5306,20.6399,127400.0
2006-12-19 14:20:00,26.43,26.44,26.37,26.37,92000.0,20.6399,20.6477,20.593,20.593,92000.0
2006-12-19 14:30:00,26.37,26.42,26.35,26.42,47500.0,20.593,20.6321,20.5774,20.6321,47500.0
2006-12-19 14:40:00,26.42,26.42,26.36,26.37,29600.0,20.6321,20.6321,20.5852,20.593,29600.0
2006-12-19 14:50:00,26.37,26.44,26.36,26.41,73200.0,20.593,20.6477,20.5852,20.6243,73200.0
2006-12-19 15:00:00,26.41,26.41,26.38,26.4,75800.0,20.6243,20.6243,20.6008,20.6165,75800.0
2006-12-19 15:10:00,26.41,26.45,26.38,26.39,200000.0,20.6243,20.6555,20.6008,20.6086,200000.0
2006-12-19 15:20:00,26.4,26.43,26.38,26.42,71500.0,20.6165,20.6399,20.6008,20.6321,71500.0
2006-12-19 15:30:00,26.41,26.42,26.39,26.41,48300.0,20.6243,20.6321,20.6086,20.6243,48300.0
2006-12-19 15:40:00,26.4,26.43,26.4,26.42,167500.0,20.6165,20.6399,20.6165,20.6321,167500.0
2006-12-19 15:50:00,26.42,26.45,26.41,26.43,105800.0,20.6321,20.6555,20.6243,20.6399,105800.0
2006-12-20 09:30:00,26.63,26.69,26.45,26.5,202300.0,20.7961,20.8429,20.6555,20.6946,202300.0
2006-12-20 09:40:00,26.5,26.52,26.43,26.5,198400.0,20.6946,20.7102,20.6399,20.6946,198400.0
2006-12-20 09:50:00,26.5,26.51,26.46,26.5,161200.0,20.6946,20.7024,20.6633,20.6946,161200.0
2006-12-20 10:00:00,26.49,26.5,26.45,26.45,116400.0,20.6867,20.6946,20.6555,20.6555,116400.0
2006-12-20 10:10:00,26.46,26.47,26.37,26.38,73200.0,20.6633,20.6711,20.593,20.6008,73200.0
2006-12-20 10:20:00,26.38,26.4,26.33,26.36,62100.0,20.6008,20.6165,20.5618,20.5852,62100.0
2006-12-20 10:30:00,26.36,26.58,26.34,26.57,119600.0,20.5852,20.757,20.5696,20.7492,119600.0
2006-12-20 10:40:00,26.6,26.63,26.53,26.55,98900.0,20.7726,20.7961,20.718,20.7336,98900.0
2006-12-20 10:50:00,26.54,26.56,26.5,26.51,30600.0,20.7258,20.7414,20.6946,20.7024,30600.0
2006-12-20 11:00:00,26.51,26.55,26.49,26.55,64000.0,20.7024,20.7336,20.6867,20.7336,64000.0
2006-12-20 11:10:00,26.55,26.55,26.48,26.49,33300.0,20.7336,20.7336,20.6789,20.6867,33300.0
2006-12-20 11:20:00,26.49,26.52,26.47,26.48,65500.0,20.6867,20.7102,20.6711,20.6789,65500.0
2006-12-20 11:30:00,26.48,26.51,26.46,26.49,63100.0,20.6789,20.7024,20.6633,20.6867,63100.0
2006-12-20 11:40:00,26.49,26.5,26.44,26.45,43200.0,20.6867,20.6946,20.6477,20.6555,43200.0
2006-12-20 11:50:00,26.44,26.45,26.4,26.43,33500.0,20.6477,20.6555,20.6165,20.6399,33500.0
2006-12-20 12:00:00,26.43,26.43,26.4,26.42,21200.0,20.6399,20.6399,20.6165,20.6321,21200.0
2006-12-20 12:10:00,26.41,26.42,26.38,26.39,93600.0,20.6243,20.6321,20.6008,20.6086,93600.0
2006-12-20 12:20:00,26.4,26.41,26.38,26.4,30700.0,20.6165,20.6243,20.6008,20.6165,30700.0
2006-12-20 12:30:00,26.4,26.4,26.34,26.37,28100.0,20.6165,20.6165,20.5696,20.593,28100.0
2006-12-20 12:40:00,26.36,26.38,26.3,26.33,36300.0,20.5852,20.6008,20.5384,20.5618,36300.0
2006-12-20 12:50:00,26.33,26.37,26.33,26.37,28800.0,20.5618,20.593,20.5618,20.593,28800.0
2006-12-20 13:00:00,26.37,26.38,26.32,26.33,32000.0,20.593,20.6008,20.554,20.5618,32000.0
2006-12-20 13:10:00,26.33,26.34,26.27,26.32,47800.0,20.5618,20.5696,20.5149,20.554,47800.0
2006-12-20 13:20:00,26.32,26.33,26.27,26.28,28500.0,20.554,20.5618,20.5149,20.5227,28500.0
2006-12-20 13:30:00,26.28,26.28,26.2,26.21,40100.0,20.5227,20.5227,20.4603,20.4681,40100.0
2006-12-20 13:40:00,26.21,26.22,26.16,26.17,44300.0,20.4681,20.4759,20.429,20.4368,44300.0
2006-12-20 13:50:00,26.18,26.22,26.13,26.15,64700.0,20.4447,20.4759,20.4056,20.4212,64700.0
2006-12-20 14:00:00,26.15,26.23,26.15,26.23,50300.0,20.4212,20.4837,20.4212,20.4837,50300.0
2006-12-20 14:10:00,26.23,26.23,26.16,26.17,59700.0,20.4837,20.4837,20.429,20.4368,59700.0
2006-12-20 14:20:00,26.17,26.23,26.16,26.21,39500.0,20.4368,20.4837,20.429,20.4681,39500.0
2006-12-20 14:30:00,26.21,26.23,26.16,26.2,41700.0,20.4681,20.4837,20.429,20.4603,41700.0
2006-12-20 14:40:00,26.2,26.24,26.17,26.2,87400.0,20.4603,20.4915,20.4368,20.4603,87400.0
2006-12-20 14:50:00,26.21,26.29,26.21,26.26,65400.0,20.4681,20.5306,20.4681,20.5071,65400.0
2006-12-20 15:00:00,26.25,26.28,26.21,26.27,50500.0,20.4993,20.5227,20.4681,20.5149,50500.0
2006-12-20 15:10:00,26.26,26.28,26.26,26.26,41300.0,20.5071,20.5227,20.5071,20.5071,41300.0
2006-12-20 15:20:00,26.27,26.3,26.25,26.3,55000.0,20.5149,20.5384,20.4993,20.5384,55000.0
2006-12-20 15:30:00,26.3,26.32,26.27,26.3,81000.0,20.5384,20.554,20.5149,20.5384,81000.0
2006-12-20 15:40:00,26.31,26.34,26.29,26.29,114600.0,20.5462,20.5696,20.5306,20.5306,114600.0
2006-12-20 15:50:00,26.29,26.3,26.26,26.3,136200.0,20.5306,20.5384,20.5071,20.5384,136200.0
2006-12-21 09:30:00,26.32,26.36,26.2,26.36,141800.0,20.554,20.5852,20.4603,20.5852,141800.0
2006-12-21 09:40:00,26.36,26.42,26.23,26.34,82700.0,20.5852,20.6321,20.4837,20.5696,82700.0
2006-12-21 09:50:00,26.33,26.41,26.26,26.27,58100.0,20.5618,20.6243,20.5071,20.5149,58100.0
2006-12-21 10:00:00,26.28,26.35,26.23,26.3,46500.0,20.5227,20.5774,20.4837,20.5384,46500.0
2006-12-21 10:10:00,26.31,26.32,26.22,26.23,23300.0,20.5462,20.554,20.4759,20.4837,23300.0
2006-12-21 10:20:00,26.23,26.23,26.16,26.18,35200.0,20.4837,20.4837,20.429,20.4447,35200.0
2006-12-21 10:30:00,26.18,26.27,26.16,26.22,43100.0,20.4447,20.5149,20.429,20.4759,43100.0
2006-12-21 10:40:00,26.22,26.25,26.17,26.21,38100.0,20.4759,20.4993,20.4368,20.4681,38100.0
2006-12-21 10:50:00,26.21,26.29,26.2,26.25,27600.0,20.4681,20.5306,20.4603,20.4993,27600.0
2006-12-21 11:00:00,26.24,26.31,26.24,26.3,20100.0,20.4915,20.5462,20.4915,20.5384,20100.0
2006-12-21 11:10:00,26.3,26.32,26.25,26.25,17200.0,20.5384,20.554,20.4993,20.4993,17200.0
2006-12-21 11:20:00,26.25,26.32,26.24,26.29,23300.0,20.4993,20.554,20.4915,20.5306,23300.0
2006-12-21 11:30:00,26.3,26.3,26.22,26.24,24800.0,20.5384,20.5384,20.4759,20.4915,24800.0
2006-12-21 11:40:00,26.23,26.26,26.2,26.23,18800.0,20.4837,20.5071,20.4603,20.4837,18800.0
2006-12-21 11:50:00,26.24,26.27,26.21,26.26,17200.0,20.4915,20.5149,20.4681,20.5071,17200.0
2006-12-21 12:00:00,26.26,26.29,26.21,26.28,37800.0,20.5071,20.5306,20.4681,20.5227,37800.0
2006-12-21 12:10:00,26.28,26.29,26.19,26.19,30300.0,20.5227,20.5306,20.4525,20.4525,30300.0
2006-12-21 12:20:00,26.18,26.18,26.09,26.1,33400.0,20.4447,20.4447,20.3744,20.3822,33400.0
2006-12-21 12:30:00,26.1,26.1,26.01,26.02,46700.0,20.3822,20.3822,20.3119,20.3197,46700.0
2006-12-21 12:40:00,26.01,26.2,26.01,26.19,49400.0,20.3119,20.4603,20.3119,20.4525,49400.0
2006-12-21 12:50:00,26.19,26.23,26.18,26.2,23600.0,20.4525,20.4837,20.4447,20.4603,23600.0
2006-12-21 13:00:00,26.19,26.21,26.11,26.21,36400.0,20.4525,20.4681,20.39,20.4681,36400.0
2006-12-21 13:10:00,26.2,26.27,26.2,26.21,47600.0,20.4603,20.5149,20.4603,20.4681,47600.0
2006-12-21 13:20:00,26.21,26.24,26.2,26.24,27100.0,20.4681,20.4915,20.4603,20.4915,27100.0
2006-12-21 13:30:00,26.23,26.28,26.23,26.26,31500.0,20.4837,20.5227,20.4837,20.5071,31500.0
2006-12-21 13:40:00,26.26,26.26,26.23,26.24,24100.0,20.5071,20.5071,20.4837,20.4915,24100.0
2006-12-21 13:50:00,26.24,26.27,26.22,26.23,25800.0,20.4915,20.5149,20.4759,20.4837,25800.0
2006-12-21 14:00:00,26.23,26.25,26.19,26.2,25100.0,20.4837,20.4993,20.4525,20.4603,25100.0
2006-12-21 14:10:00,26.2,26.21,26.14,26.15,31500.0,20.4603,20.4681,20.4134,20.4212,31500.0
2006-12-21 14:20:00,26.16,26.25,26.15,26.21,29900.0,20.429,20.4993,20.4212,20.4681,29900.0
2006-12-21 14:30:00,26.21,26.22,26.16,26.19,35000.0,20.4681,20.4759,20.429,20.4525,35000.0
2006-12-21 14:40:00,26.19,26.2,26.13,26.14,50100.0,20.4525,20.4603,20.4056,20.4134,50100.0
2006-12-21 14:50:00,26.14,26.18,26.13,26.17,33100.0,20.4134,20.4447,20.4056,20.4368,33100.0
2006-12-21 15:00:00,26.17,26.18,26.12,26.16,38000.0,20.4368,20.4447,20.3978,20.429,38000.0
2006-12-21 15:10:00,26.17,26.19,26.15,26.15,39100.0,20.4368,20.4525,20.4212,20.4212,39100.0
2006-12-21 15:20:00,26.15,26.18,26.13,26.17,27900.0,20.4212,20.4447,20.4056,20.4368,27900.0
2006-12-21 15:30:00,26.17,26.21,26.14,26.16,86200.0,20.4368,20.4681,20.4134,20.429,86200.0
2006-12-21 15:40:00,26.16,26.23,26.15,26.23,79900.0,20.429,20.4837,20.4212,20.4837,79900.0
2006-12-21 15:50:00,26.23,26.26,26.2,26.21,129700.0,20.4837,20.5071,20.4603,20.4681,129700.0
2006-12-22 09:30:00,26.5,26.75,26.16,26.25,109900.0,20.6946,20.8898,20.429,20.4993,109900.0
2006-12-22 09:40:00,26.23,26.29,26.01,26.1,132500.0,20.4837,20.5306,20.3119,20.3822,132500.0
2006-12-22 09:50:00,26.1,26.2,26.06,26.09,94600.0,20.3822,20.4603,20.3509,20.3744,94600.0
2006-12-22 10:00:00,26.1,26.17,26.06,26.1,82400.0,20.3822,20.4368,20.3509,20.3822,82400.0
2006-12-22 10:10:00,26.09,26.11,26.05,26.05,35600.0,20.3744,20.39,20.3431,20.3431,35600.0
2006-12-22 10:20:00,26.07,26.08,26.02,26.07,47800.0,20.3588,20.3666,20.3197,20.3588,47800.0
2006-12-22 10:30:00,26.08,26.1,26.0,26.01,72100.0,20.3666,20.3822,20.3041,20.3119,72100.0
2006-12-22 10:40:00,26.0,26.01,25.96,25.98,51800.0,20.3041,20.3119,20.2729,20.2885,51800.0
2006-12-22 10:50:00,25.97,26.03,25.95,25.96,69800.0,20.2807,20.3275,20.265,20.2729,69800.0
2006-12-22 11:00:00,25.95,25.96,25.88,25.89,75300.0,20.265,20.2729,20.2104,20.2182,75300.0
2006-12-22 11:10:00,25.89,25.9,25.81,25.81,63100.0,20.2182,20.226,20.1557,20.1557,63100.0
2006-12-22 11:20:00,25.82,25.86,25.81,25.85,58700.0,20.1635,20.1948,20.1557,20.1869,58700.0
2006-12-22 11:30:00,25.85,25.87,25.83,25.84,62700.0,20.1869,20.2026,20.1713,20.1791,62700.0
2006-12-22 11:40:00,25.84,25.86,25.79,25.83,46200.0,20.1791,20.1948,20.1401,20.1713,46200.0
2006-12-22 11:50:00,25.83,25.89,25.8,25.82,54300.0,20.1713,20.2182,20.1479,20.1635,54300.0
2006-12-22 12:00:00,25.82,25.85,25.8,25.84,63800.0,20.1635,20.1869,20.1479,20.1791,63800.0
2006-12-22 12:10:00,25.84,25.85,25.81,25.83,29900.0,20.1791,20.1869,20.1557,20.1713,29900.0
2006-12-22 12:20:00,25.83,25.86,25.82,25.82,39300.0,20.1713,20.1948,20.1635,20.1635,39300.0
2006-12-22 12:30:00,25.82,25.85,25.8,25.82,54200.0,20.1635,20.1869,20.1479,20.1635,54200.0
2006-12-22 12:40:00,25.82,25.85,25.8,25.8,60500.0,20.1635,20.1869,20.1479,20.1479,60500.0
2006-12-22 12:50:00,25.79,25.81,25.72,25.73,77200.0,20.1401,20.1557,20.0854,20.0932,77200.0
2006-12-22 13:00:00,25.73,25.76,25.71,25.73,35700.0,20.0932,20.1167,20.0776,20.0932,35700.0
2006-12-22 13:10:00,25.73,25.8,25.73,25.8,33700.0,20.0932,20.1479,20.0932,20.1479,33700.0
2006-12-22 13:20:00,25.8,25.83,25.77,25.78,29600.0,20.1479,20.1713,20.1245,20.1323,29600.0
2006-12-22 13:30:00,25.78,25.82,25.78,25.82,27500.0,20.1323,20.1635,20.1323,20.1635,27500.0
2006-12-22 13:40:00,25.82,25.85,25.79,25.84,22200.0,20.1635,20.1869,20.1401,20.1791,22200.0
2006-12-22 13:50:00,25.84,25.86,25.82,25.84,47200.0,20.1791,20.1948,20.1635,20.1791,47200.0
2006-12-22 14:00:00,25.85,25.92,25.83,25.91,31600.0,20.1869,20.2416,20.1713,20.2338,31600.0
2006-12-22 14:10:00,25.92,25.94,25.91,25.93,15500.0,20.2416,20.2572,20.2338,20.2494,15500.0
2006-12-22 14:20:00,25.93,25.94,25.87,25.87,30700.0,20.2494,20.2572,20.2026,20.2026,30700.0
2006-12-22 14:30:00,25.87,25.9,25.85,25.89,35800.0,20.2026,20.226,20.1869,20.2182,35800.0
2006-12-22 14:40:00,25.89,25.96,25.89,25.96,38200.0,20.2182,20.2729,20.2182,20.2729,38200.0
2006-12-22 14:50:00,25.95,25.97,25.94,25.96,24700.0,20.265,20.2807,20.2572,20.2729,24700.0
2006-12-22 15:00:00,25.96,25.96,25.93,25.96,17400.0,20.2729,20.2729,20.2494,20.2729,17400.0
2006-12-22 15:10:00,25.96,25.98,25.92,25.96,29100.0,20.2729,20.2885,20.2416,20.2729,29100.0
2006-12-22 15:20:00,25.96,25.96,25.91,25.92,39800.0,20.2729,20.2729,20.2338,20.2416,39800.0
2006-12-22 15:30:00,25.92,25.99,25.91,25.98,38200.0,20.2416,20.2963,20.2338,20.2885,38200.0
2006-12-22 15:40:00,25.98,26.03,25.98,25.99,53200.0,20.2885,20.3275,20.2885,20.2963,53200.0
2006-12-22 15:50:00,25.99,26.0,25.92,25.97,87400.0,20.2963,20.3041,20.2416,20.2807,87400.0
2006-12-26 09:30:00,25.8,26.0,25.8,26.0,101700.0,20.1479,20.3041,20.1479,20.3041,101700.0
2006-12-26 09:40:00,25.98,26.07,25.89,26.01,91300.0,20.2885,20.3588,20.2182,20.3119,91300.0
2006-12-26 09:50:00,26.0,26.22,25.99,26.15,65800.0,20.3041,20.4759,20.2963,20.4212,65800.0
2006-12-26 10:00:00,26.15,26.23,26.15,26.2,52500.0,20.4212,20.4837,20.4212,20.4603,52500.0
2006-12-26 10:10:00,26.2,26.2,26.1,26.12,79300.0,20.4603,20.4603,20.3822,20.3978,79300.0
2006-12-26 10:20:00,26.11,26.12,26.07,26.12,52000.0,20.39,20.3978,20.3588,20.3978,52000.0
2006-12-26 10:30:00,26.12,26.15,26.1,26.12,50400.0,20.3978,20.4212,20.3822,20.3978,50400.0
2006-12-26 10:40:00,26.12,26.14,26.09,26.14,40300.0,20.3978,20.4134,20.3744,20.4134,40300.0
2006-12-26 10:50:00,26.14,26.18,26.09,26.1,39500.0,20.4134,20.4447,20.3744,20.3822,39500.0
2006-12-26 11:00:00,26.09,26.09,25.97,26.05,60700.0,20.3744,20.3744,20.2807,20.3431,60700.0
2006-12-26 11:10:00,26.04,26.07,26.02,26.02,42000.0,20.3353,20.3588,20.3197,20.3197,42000.0
2006-12-26 11:20:00,26.03,26.03,25.98,26.03,36700.0,20.3275,20.3275,20.2885,20.3275,36700.0
2006-12-26 11:30:00,26.03,26.09,26.03,26.09,41900.0,20.3275,20.3744,20.3275,20.3744,41900.0
2006-12-26 11:40:00,26.09,26.1,26.07,26.08,19300.0,20.3744,20.3822,20.3588,20.3666,19300.0
2006-12-26 11:50:00,26.08,26.09,26.07,26.09,16500.0,20.3666,20.3744,20.3588,20.3744,16500.0
2006-12-26 12:00:00,26.09,26.1,26.05,26.07,29600.0,20.3744,20.3822,20.3431,20.3588,29600.0
2006-12-26 12:10:00,26.07,26.08,26.04,26.05,11800.0,20.3588,20.3666,20.3353,20.3431,11800.0
2006-12-26 12:20:00,26.05,26.05,25.98,25.98,54500.0,20.3431,20.3431,20.2885,20.2885,54500.0
2006-12-26 12:30:00,25.97,25.99,25.95,25.98,19500.0,20.2807,20.2963,20.265,20.2885,19500.0
2006-12-26 12:40:00,25.99,26.01,25.99,26.0,8500.0,20.2963,20.3119,20.2963,20.3041,8500.0
2006-12-26 12:50:00,26.0,26.01,25.98,25.98,11200.0,20.3041,20.3119,20.2885,20.2885,11200.0
2006-12-26 13:00:00,25.98,26.0,25.8,25.99,12200.0,20.2885,20.3041,20.1479,20.2963,12200.0
2006-12-26 13:10:00,25.98,26.01,25.98,26.0,36700.0,20.2885,20.3119,20.2885,20.3041,36700.0
2006-12-26 13:20:00,26.0,26.0,25.99,25.99,7800.0,20.3041,20.3041,20.2963,20.2963,7800.0
2006-12-26 13:30:00,25.99,26.0,25.99,25.99,8700.0,20.2963,20.3041,20.2963,20.2963,8700.0
2006-12-26 13:40:00,25.99,26.02,25.99,26.01,62700.0,20.2963,20.3197,20.2963,20.3119,62700.0
2006-12-26 13:50:00,26.02,26.05,26.0,26.03,34100.0,20.3197,20.3431,20.3041,20.3275,34100.0
2006-12-26 14:00:00,26.03,26.04,26.0,26.01,17400.0,20.3275,20.3353,20.3041,20.3119,17400.0
2006-12-26 14:10:00,26.01,26.04,26.0,26.01,19800.0,20.3119,20.3353,20.3041,20.3119,19800.0
2006-12-26 14:20:00,26.01,26.04,26.01,26.03,13300.0,20.3119,20.3353,20.3119,20.3275,13300.0
2006-12-26 14:30:00,26.03,26.06,26.03,26.04,30000.0,20.3275,20.3509,20.3275,20.3353,30000.0
2006-12-26 14:40:00,26.04,26.05,26.02,26.04,26600.0,20.3353,20.3431,20.3197,20.3353,26600.0
2006-12-26 14:50:00,26.02,26.04,26.01,26.03,22500.0,20.3197,20.3353,20.3119,20.3275,22500.0
2006-12-26 15:00:00,26.04,26.05,26.02,26.03,23900.0,20.3353,20.3431,20.3197,20.3275,23900.0
2006-12-26 15:10:00,26.04,26.05,26.03,26.04,28000.0,20.3353,20.3431,20.3275,20.3353,28000.0
2006-12-26 15:20:00,26.04,26.1,26.04,26.09,41700.0,20.3353,20.3822,20.3353,20.3744,41700.0
2006-12-26 15:30:00,26.1,26.17,26.08,26.16,44400.0,20.3822,20.4368,20.3666,20.429,44400.0
2006-12-26 15:40:00,26.16,26.16,26.06,26.1,94300.0,20.429,20.429,20.3509,20.3822,94300.0
2006-12-26 15:50:00,26.1,26.17,26.07,26.15,71700.0,20.3822,20.4368,20.3588,20.4212,71700.0
2006-12-27 09:30:00,26.22,26.45,26.12,26.41,62500.0,20.4759,20.6555,20.3978,20.6243,62500.0
2006-12-27 09:40:00,26.4,26.42,26.31,26.35,116300.0,20.6165,20.6321,20.5462,20.5774,116300.0
2006-12-27 09:50:00,26.35,26.36,26.29,26.35,57600.0,20.5774,20.5852,20.5306,20.5774,57600.0
2006-12-27 10:00:00,26.34,26.55,26.33,26.41,272600.0,20.5696,20.7336,20.5618,20.6243,272600.0
2006-12-27 10:10:00,26.41,26.42,26.28,26.31,80500.0,20.6243,20.6321,20.5227,20.5462,80500.0
2006-12-27 10:20:00,26.32,26.35,26.3,26.33,56900.0,20.554,20.5774,20.5384,20.5618,56900.0
2006-12-27 10:30:00,26.32,26.33,26.24,26.26,74700.0,20.554,20.5618,20.4915,20.5071,74700.0
2006-12-27 10:40:00,26.27,26.33,26.26,26.28,41900.0,20.5149,20.5618,20.5071,20.5227,41900.0
2006-12-27 10:50:00,26.29,26.36,26.27,26.36,44300.0,20.5306,20.5852,20.5149,20.5852,44300.0
2006-12-27 11:00:00,26.36,26.45,26.36,26.44,93800.0,20.5852,20.6555,20.5852,20.6477,93800.0
2006-12-27 11:10:00,26.44,26.47,26.38,26.47,79100.0,20.6477,20.6711,20.6008,20.6711,79100.0
2006-12-27 11:20:00,26.47,26.51,26.44,26.48,61400.0,20.6711,20.7024,20.6477,20.6789,61400.0
2006-12-27 11:30:00,26.49,26.51,26.45,26.47,38700.0,20.6867,20.7024,20.6555,20.6711,38700.0
2006-12-27 11:40:00,26.47,26.53,26.47,26.47,64300.0,20.6711,20.718,20.6711,20.6711,64300.0
2006-12-27 11:50:00,26.46,26.48,26.43,26.48,32600.0,20.6633,20.6789,20.6399,20.6789,32600.0
2006-12-27 12:00:00,26.48,26.48,26.43,26.44,30200.0,20.6789,20.6789,20.6399,20.6477,30200.0
2006-12-27 12:10:00,26.44,26.45,26.4,26.44,53300.0,20.6477,20.6555,20.6165,20.6477,53300.0
2006-12-27 12:20:00,26.43,26.44,26.38,26.39,28900.0,20.6399,20.6477,20.6008,20.6086,28900.0
2006-12-27 12:30:00,26.4,26.4,26.39,26.39,14400.0,20.6165,20.6165,20.6086,20.6086,14400.0
2006-12-27 12:40:00,26.39,26.41,26.39,26.39,28700.0,20.6086,20.6243,20.6086,20.6086,28700.0
2006-12-27 12:50:00,26.4,26.4,26.39,26.4,23000.0,20.6165,20.6165,20.6086,20.6165,23000.0
2006-12-27 13:00:00,26.4,26.43,26.39,26.43,35300.0,20.6165,20.6399,20.6086,20.6399,35300.0
2006-12-27 13:10:00,26.42,26.45,26.4,26.4,49700.0,20.6321,20.6555,20.6165,20.6165,49700.0
2006-12-27 13:20:00,26.4,26.41,26.39,26.4,141900.0,20.6165,20.6243,20.6086,20.6165,141900.0
2006-12-27 13:30:00,26.4,26.4,26.39,26.4,33400.0,20.6165,20.6165,20.6086,20.6165,33400.0
2006-12-27 13:40:00,26.4,26.42,26.4,26.41,29400.0,20.6165,20.6321,20.6165,20.6243,29400.0
2006-12-27 13:50:00,26.41,26.52,26.41,26.52,111600.0,20.6243,20.7102,20.6243,20.7102,111600.0
2006-12-27 14:00:00,26.52,26.54,26.5,26.52,80600.0,20.7102,20.7258,20.6946,20.7102,80600.0
2006-12-27 14:10:00,26.52,26.6,26.52,26.6,33300.0,20.7102,20.7726,20.7102,20.7726,33300.0
2006-12-27 14:20:00,26.59,26.59,26.46,26.48,107000.0,20.7648,20.7648,20.6633,20.6789,107000.0
2006-12-27 14:30:00,26.49,26.49,26.44,26.46,33800.0,20.6867,20.6867,20.6477,20.6633,33800.0
2006-12-27 14:40:00,26.46,26.51,26.42,26.5,125900.0,20.6633,20.7024,20.6321,20.6946,125900.0
2006-12-27 14:50:00,26.5,26.52,26.48,26.51,29700.0,20.6946,20.7102,20.6789,20.7024,29700.0
2006-12-27 15:00:00,26.51,26.57,26.51,26.53,92900.0,20.7024,20.7492,20.7024,20.718,92900.0
2006-12-27 15:10:00,26.54,26.54,26.49,26.49,59400.0,20.7258,20.7258,20.6867,20.6867,59400.0
2006-12-27 15:20:00,26.5,26.55,26.49,26.53,78400.0,20.6946,20.7336,20.6867,20.718,78400.0
2006-12-27 15:30:00,26.54,26.57,26.54,26.57,57100.0,20.7258,20.7492,20.7258,20.7492,57100.0
2006-12-27 15:40:00,26.57,26.61,26.55,26.59,109700.0,20.7492,20.7805,20.7336,20.7648,109700.0
2006-12-27 15:50:00,26.59,26.61,26.5,26.58,109700.0,20.7648,20.7805,20.6946,20.757,109700.0
2006-12-28 09:30:00,26.37,26.6,26.37,26.55,75300.0,20.593,20.7726,20.593,20.7336,75300.0
2006-12-28 09:40:00,26.52,26.61,26.43,26.45,68700.0,20.7102,20.7805,20.6399,20.6555,68700.0
2006-12-28 09:50:00,26.46,26.61,26.35,26.6,85200.0,20.6633,20.7805,20.5774,20.7726,85200.0
2006-12-28 10:00:00,26.59,26.91,26.59,26.87,182700.0,20.7648,21.0147,20.7648,20.9835,182700.0
2006-12-28 10:10:00,26.86,26.86,26.62,26.73,76800.0,20.9757,20.9757,20.7883,20.8742,76800.0
2006-12-28 10:20:00,26.74,26.74,26.65,26.7,58900.0,20.882,20.882,20.8117,20.8507,58900.0
2006-12-28 10:30:00,26.71,26.77,26.61,26.63,54700.0,20.8585,20.9054,20.7805,20.7961,54700.0
2006-12-28 10:40:00,26.61,26.7,26.61,26.65,52600.0,20.7805,20.8507,20.7805,20.8117,52600.0
2006-12-28 10:50:00,26.67,26.67,26.5,26.52,46700.0,20.8273,20.8273,20.6946,20.7102,46700.0
2006-12-28 11:00:00,26.51,26.51,26.35,26.35,113200.0,20.7024,20.7024,20.5774,20.5774,113200.0
2006-12-28 11:10:00,26.35,26.4,26.22,26.24,190400.0,20.5774,20.6165,20.4759,20.4915,190400.0
2006-12-28 11:20:00,26.24,26.27,26.19,26.25,106500.0,20.4915,20.5149,20.4525,20.4993,106500.0
2006-12-28 11:30:00,26.26,26.35,26.24,26.34,64000.0,20.5071,20.5774,20.4915,20.5696,64000.0
2006-12-28 11:40:00,26.35,26.36,26.31,26.33,66300.0,20.5774,20.5852,20.5462,20.5618,66300.0
2006-12-28 11:50:00,26.33,26.34,26.32,26.32,21200.0,20.5618,20.5696,20.554,20.554,21200.0
2006-12-28 12:00:00,26.31,26.33,26.28,26.3,52800.0,20.5462,20.5618,20.5227,20.5384,52800.0
2006-12-28 12:10:00,26.31,26.41,26.29,26.41,68700.0,20.5462,20.6243,20.5306,20.6243,68700.0
2006-12-28 12:20:00,26.41,26.45,26.4,26.45,22100.0,20.6243,20.6555,20.6165,20.6555,22100.0
2006-12-28 12:30:00,26.46,26.55,26.44,26.52,50400.0,20.6633,20.7336,20.6477,20.7102,50400.0
2006-12-28 12:40:00,26.51,26.53,26.47,26.48,26000.0,20.7024,20.718,20.6711,20.6789,26000.0
2006-12-28 12:50:00,26.48,26.49,26.45,26.46,19500.0,20.6789,20.6867,20.6555,20.6633,19500.0
2006-12-28 13:00:00,26.46,26.48,26.45,26.47,48300.0,20.6633,20.6789,20.6555,20.6711,48300.0
2006-12-28 13:10:00,26.46,26.54,26.46,26.53,40800.0,20.6633,20.7258,20.6633,20.718,40800.0
2006-12-28 13:20:00,26.53,26.54,26.51,26.53,19300.0,20.718,20.7258,20.7024,20.718,19300.0
2006-12-28 13:30:00,26.53,26.65,26.53,26.63,58800.0,20.718,20.8117,20.718,20.7961,58800.0
2006-12-28 13:40:00,26.64,26.67,26.62,26.62,32800.0,20.8039,20.8273,20.7883,20.7883,32800.0
2006-12-28 13:50:00,26.63,26.64,26.6,26.64,43500.0,20.7961,20.8039,20.7726,20.8039,43500.0
2006-12-28 14:00:00,26.64,26.66,26.6,26.61,27700.0,20.8039,20.8195,20.7726,20.7805,27700.0
2006-12-28 14:10:00,26.61,26.7,26.61,26.66,39500.0,20.7805,20.8507,20.7805,20.8195,39500.0
2006-12-28 14:20:00,26.65,26.67,26.63,26.65,33000.0,20.8117,20.8273,20.7961,20.8117,33000.0
2006-12-28 14:30:00,26.64,26.67,26.62,26.66,24400.0,20.8039,20.8273,20.7883,20.8195,24400.0
2006-12-28 14:40:00,26.67,26.71,26.67,26.68,29200.0,20.8273,20.8585,20.8273,20.8351,29200.0
2006-12-28 14:50:00,26.68,26.75,26.67,26.74,44900.0,20.8351,20.8898,20.8273,20.882,44900.0
2006-12-28 15:00:00,26.75,26.77,26.73,26.76,58400.0,20.8898,20.9054,20.8742,20.8976,58400.0
2006-12-28 15:10:00,26.75,26.76,26.69,26.69,50400.0,20.8898,20.8976,20.8429,20.8429,50400.0
2006-12-28 15:20:00,26.69,26.69,26.63,26.65,66800.0,20.8429,20.8429,20.7961,20.8117,66800.0
2006-12-28 15:30:00,26.65,26.66,26.62,26.65,45300.0,20.8117,20.8195,20.7883,20.8117,45300.0
2006-12-28 15:40:00,26.66,26.66,26.61,26.62,40100.0,20.8195,20.8195,20.7805,20.7883,40100.0
2006-12-28 15:50:00,26.62,26.64,26.58,26.6,80900.0,20.7883,20.8039,20.757,20.7726,80900.0
2006-12-29 09:30:00,26.6,26.79,26.57,26.79,58700.0,20.7726,20.921,20.7492,20.921,58700.0
2006-12-29 09:40:00,26.8,26.88,26.77,26.88,48900.0,20.9288,20.9913,20.9054,20.9913,48900.0
2006-12-29 09:50:00,26.87,26.91,26.82,26.87,43000.0,20.9835,21.0147,20.9444,20.9835,43000.0
2006-12-29 10:00:00,26.87,26.92,26.85,26.91,41700.0,20.9835,21.0225,20.9679,21.0147,41700.0
2006-12-29 10:10:00,26.91,26.95,26.9,26.93,75700.0,21.0147,21.046,21.0069,21.0303,75700.0
2006-12-29 10:20:00,26.93,26.95,26.84,26.87,65500.0,21.0303,21.046,20.9601,20.9835,65500.0
2006-12-29 10:30:00,26.88,26.91,26.81,26.82,62200.0,20.9913,21.0147,20.9366,20.9444,62200.0
2006-12-29 10:40:00,26.82,26.83,26.75,26.75,84700.0,20.9444,20.9523,20.8898,20.8898,84700.0
2006-12-29 10:50:00,26.75,26.83,26.75,26.8,45800.0,20.8898,20.9523,20.8898,20.9288,45800.0
2006-12-29 11:00:00,26.81,26.82,26.76,26.78,49400.0,20.9366,20.9444,20.8976,20.9132,49400.0
2006-12-29 11:10:00,26.78,26.81,26.76,26.8,49900.0,20.9132,20.9366,20.8976,20.9288,49900.0
2006-12-29 11:20:00,26.8,26.8,26.72,26.73,43200.0,20.9288,20.9288,20.8664,20.8742,43200.0
2006-12-29 11:30:00,26.74,26.76,26.72,26.74,32600.0,20.882,20.8976,20.8664,20.882,32600.0
2006-12-29 11:40:00,26.73,26.76,26.71,26.76,41400.0,20.8742,20.8976,20.8585,20.8976,41400.0
2006-12-29 11:50:00,26.76,26.77,26.72,26.73,39600.0,20.8976,20.9054,20.8664,20.8742,39600.0
2006-12-29 12:00:00,26.73,26.73,26.7,26.71,24500.0,20.8742,20.8742,20.8507,20.8585,24500.0
2006-12-29 12:10:00,26.71,26.72,26.7,26.71,35400.0,20.8585,20.8664,20.8507,20.8585,35400.0
2006-12-29 12:20:00,26.71,26.74,26.7,26.71,30100.0,20.8585,20.882,20.8507,20.8585,30100.0
2006-12-29 12:30:00,26.72,26.72,26.7,26.71,32700.0,20.8664,20.8664,20.8507,20.8585,32700.0
2006-12-29 12:40:00,26.71,26.71,26.67,26.68,89500.0,20.8585,20.8585,20.8273,20.8351,89500.0
2006-12-29 12:50:00,26.69,26.71,26.68,26.7,20900.0,20.8429,20.8585,20.8351,20.8507,20900.0
2006-12-29 13:00:00,26.7,26.74,26.7,26.74,27500.0,20.8507,20.882,20.8507,20.882,27500.0
2006-12-29 13:10:00,26.74,26.8,26.74,26.79,30500.0,20.882,20.9288,20.882,20.921,30500.0
2006-12-29 13:20:00,26.78,26.78,26.75,26.75,25900.0,20.9132,20.9132,20.8898,20.8898,25900.0
2006-12-29 13:30:00,26.75,26.75,26.7,26.7,30700.0,20.8898,20.8898,20.8507,20.8507,30700.0
2006-12-29 13:40:00,26.7,26.76,26.7,26.71,45900.0,20.8507,20.8976,20.8507,20.8585,45900.0
2006-12-29 13:50:00,26.71,26.71,26.68,26.68,21200.0,20.8585,20.8585,20.8351,20.8351,21200.0
2006-12-29 14:00:00,26.68,26.69,26.65,26.66,31100.0,20.8351,20.8429,20.8117,20.8195,31100.0
2006-12-29 14:10:00,26.66,26.7,26.65,26.67,33400.0,20.8195,20.8507,20.8117,20.8273,33400.0
2006-12-29 14:20:00,26.67,26.69,26.62,26.64,35800.0,20.8273,20.8429,20.7883,20.8039,35800.0
2006-12-29 14:30:00,26.63,26.63,26.59,26.61,32500.0,20.7961,20.7961,20.7648,20.7805,32500.0
2006-12-29 14:40:00,26.61,26.64,26.6,26.62,42000.0,20.7805,20.8039,20.7726,20.7883,42000.0
2006-12-29 14:50:00,26.62,26.64,26.61,26.64,24400.0,20.7883,20.8039,20.7805,20.8039,24400.0
2006-12-29 15:00:00,26.64,26.65,26.6,26.62,40100.0,20.8039,20.8117,20.7726,20.7883,40100.0
2006-12-29 15:10:00,26.62,26.63,26.6,26.61,45500.0,20.7883,20.7961,20.7726,20.7805,45500.0
2006-12-29 15:20:00,26.61,26.63,26.53,26.56,89200.0,20.7805,20.7961,20.718,20.7414,89200.0
2006-12-29 15:30:00,26.56,26.64,26.56,26.57,77200.0,20.7414,20.8039,20.7414,20.7492,77200.0
2006-12-29 15:40:00,26.57,26.63,26.55,26.56,71700.0,20.7492,20.7961,20.7336,20.7414,71700.0
2006-12-29 15:50:00,26.56,26.62,26.49,26.5,183700.0,20.7414,20.7883,20.6867,20.6946,183700.0
2007-01-03 09:30:00,26.29,26.71,26.29,26.58,275300.0,20.5306,20.8585,20.5306,20.757,275300.0
2007-01-03 09:40:00,26.59,26.62,26.4,26.41,168500.0,20.7648,20.7883,20.6165,20.6243,168500.0
2007-01-03 09:50:00,26.4,26.56,26.33,26.33,372000.0,20.6165,20.7414,20.5618,20.5618,372000.0
2007-01-03 10:00:00,26.36,26.5,26.2,26.27,197300.0,20.5852,20.6946,20.4603,20.5149,197300.0
2007-01-03 10:10:00,26.28,26.47,26.27,26.42,273500.0,20.5227,20.6711,20.5149,20.6321,273500.0
2007-01-03 10:20:00,26.42,26.46,26.27,26.29,145600.0,20.6321,20.6633,20.5149,20.5306,145600.0
2007-01-03 10:30:00,26.3,26.36,26.21,26.21,166800.0,20.5384,20.5852,20.4681,20.4681,166800.0
2007-01-03 10:40:00,26.21,26.24,26.18,26.19,201300.0,20.4681,20.4915,20.4447,20.4525,201300.0
2007-01-03 10:50:00,26.19,26.21,26.07,26.2,147800.0,20.4525,20.4681,20.3588,20.4603,147800.0
2007-01-03 11:00:00,26.2,26.21,26.11,26.12,94200.0,20.4603,20.4681,20.39,20.3978,94200.0
2007-01-03 11:10:00,26.12,26.23,26.05,26.22,115200.0,20.3978,20.4837,20.3431,20.4759,115200.0
2007-01-03 11:20:00,26.21,26.24,26.13,26.2,164400.0,20.4681,20.4915,20.4056,20.4603,164400.0
2007-01-03 11:30:00,26.2,26.22,26.14,26.19,95400.0,20.4603,20.4759,20.4134,20.4525,95400.0
2007-01-03 11:40:00,26.19,26.2,26.08,26.1,109400.0,20.4525,20.4603,20.3666,20.3822,109400.0
2007-01-03 11:50:00,26.1,26.11,26.03,26.04,78900.0,20.3822,20.39,20.3275,20.3353,78900.0
2007-01-03 12:00:00,26.04,26.11,26.01,26.06,78700.0,20.3353,20.39,20.3119,20.3509,78700.0
2007-01-03 12:10:00,26.06,26.07,26.03,26.06,41600.0,20.3509,20.3588,20.3275,20.3509,41600.0
2007-01-03 12:20:00,26.06,26.07,26.02,26.03,57400.0,20.3509,20.3588,20.3197,20.3275,57400.0
2007-01-03 12:30:00,26.03,26.04,26.0,26.0,74900.0,20.3275,20.3353,20.3041,20.3041,74900.0
2007-01-03 12:40:00,26.0,26.1,26.0,26.09,79700.0,20.3041,20.3822,20.3041,20.3744,79700.0
2007-01-03 12:50:00,26.08,26.12,26.08,26.12,42200.0,20.3666,20.3978,20.3666,20.3978,42200.0
2007-01-03 13:00:00,26.12,26.14,26.08,26.09,42400.0,20.3978,20.4134,20.3666,20.3744,42400.0
2007-01-03 13:10:00,26.08,26.1,26.04,26.05,42600.0,20.3666,20.3822,20.3353,20.3431,42600.0
2007-01-03 13:20:00,26.05,26.06,25.98,25.99,68300.0,20.3431,20.3509,20.2885,20.2963,68300.0
2007-01-03 13:30:00,25.98,26.0,25.92,25.93,86700.0,20.2885,20.3041,20.2416,20.2494,86700.0
2007-01-03 13:40:00,25.94,25.96,25.91,25.91,41300.0,20.2572,20.2729,20.2338,20.2338,41300.0
2007-01-03 13:50:00,25.92,25.95,25.91,25.92,53600.0,20.2416,20.265,20.2338,20.2416,53600.0
2007-01-03 14:00:00,25.92,25.96,25.86,25.89,130500.0,20.2416,20.2729,20.1948,20.2182,130500.0
2007-01-03 14:10:00,25.89,25.92,25.83,25.87,92300.0,20.2182,20.2416,20.1713,20.2026,92300.0
2007-01-03 14:20:00,25.87,25.95,25.85,25.94,73100.0,20.2026,20.265,20.1869,20.2572,73100.0
2007-01-03 14:30:00,25.91,25.94,25.87,25.9,47300.0,20.2338,20.2572,20.2026,20.226,47300.0
2007-01-03 14:40:00,25.88,25.89,25.75,25.77,94100.0,20.2104,20.2182,20.1089,20.1245,94100.0
2007-01-03 14:50:00,25.76,25.81,25.71,25.78,110300.0,20.1167,20.1557,20.0776,20.1323,110300.0
2007-01-03 15:00:00,25.77,25.85,25.76,25.85,93000.0,20.1245,20.1869,20.1167,20.1869,93000.0
2007-01-03 15:10:00,25.84,25.87,25.77,25.79,102500.0,20.1791,20.2026,20.1245,20.1401,102500.0
2007-01-03 15:20:00,25.79,25.82,25.77,25.81,70000.0,20.1401,20.1635,20.1245,20.1557,70000.0
2007-01-03 15:30:00,25.82,25.92,25.82,25.9,100000.0,20.1635,20.2416,20.1635,20.226,100000.0
2007-01-03 15:40:00,25.91,25.99,25.91,25.98,173200.0,20.2338,20.2963,20.2338,20.2885,173200.0
2007-01-03 15:50:00,25.98,26.06,25.97,26.01,132800.0,20.2885,20.3509,20.2807,20.3119,132800.0
2007-01-04 09:30:00,26.07,26.58,25.84,26.02,235700.0,20.3588,20.757,20.1791,20.3197,235700.0
2007-01-04 09:40:00,26.06,26.16,25.99,26.14,118800.0,20.3509,20.429,20.2963,20.4134,118800.0
2007-01-04 09:50:00,26.15,26.2,26.11,26.15,96900.0,20.4212,20.4603,20.39,20.4212,96900.0
2007-01-04 10:00:00,26.15,26.16,25.85,25.88,99800.0,20.4212,20.429,20.1869,20.2104,99800.0
2007-01-04 10:10:00,25.88,25.92,25.8,25.85,60500.0,20.2104,20.2416,20.1479,20.1869,60500.0
2007-01-04 10:20:00,25.84,25.84,25.73,25.77,48700.0,20.1791,20.1791,20.0932,20.1245,48700.0
2007-01-04 10:30:00,25.76,25.91,25.76,25.83,69100.0,20.1167,20.2338,20.1167,20.1713,69100.0
2007-01-04 10:40:00,25.82,25.96,25.79,25.96,93600.0,20.1635,20.2729,20.1401,20.2729,93600.0
2007-01-04 10:50:00,25.95,26.05,25.92,25.94,62900.0,20.265,20.3431,20.2416,20.2572,62900.0
2007-01-04 11:00:00,25.93,26.03,25.89,25.89,61400.0,20.2494,20.3275,20.2182,20.2182,61400.0
2007-01-04 11:10:00,25.9,25.9,25.83,25.85,58100.0,20.226,20.226,20.1713,20.1869,58100.0
2007-01-04 11:20:00,25.84,25.89,25.84,25.87,47300.0,20.1791,20.2182,20.1791,20.2026,47300.0
2007-01-04 11:30:00,25.88,25.97,25.86,25.95,58600.0,20.2104,20.2807,20.1948,20.265,58600.0
2007-01-04 11:40:00,25.95,26.07,25.95,26.07,58500.0,20.265,20.3588,20.265,20.3588,58500.0
2007-01-04 11:50:00,26.05,26.06,25.99,25.99,51700.0,20.3431,20.3509,20.2963,20.2963,51700.0
2007-01-04 12:00:00,26.0,26.03,25.99,26.02,28600.0,20.3041,20.3275,20.2963,20.3197,28600.0
2007-01-04 12:10:00,26.01,26.01,25.92,25.93,40000.0,20.3119,20.3119,20.2416,20.2494,40000.0
2007-01-04 12:20:00,25.93,25.94,25.91,25.94,18300.0,20.2494,20.2572,20.2338,20.2572,18300.0
2007-01-04 12:30:00,25.94,26.03,25.93,26.01,34800.0,20.2572,20.3275,20.2494,20.3119,34800.0
2007-01-04 12:40:00,26.01,26.01,25.92,25.92,28500.0,20.3119,20.3119,20.2416,20.2416,28500.0
2007-01-04 12:50:00,25.92,25.94,25.9,25.94,46000.0,20.2416,20.2572,20.226,20.2572,46000.0
2007-01-04 13:00:00,25.95,25.98,25.94,25.96,20300.0,20.265,20.2885,20.2572,20.2729,20300.0
2007-01-04 13:10:00,25.95,25.98,25.92,25.98,15300.0,20.265,20.2885,20.2416,20.2885,15300.0
2007-01-04 13:20:00,25.97,25.98,25.88,25.92,46800.0,20.2807,20.2885,20.2104,20.2416,46800.0
2007-01-04 13:30:00,25.91,25.99,25.88,25.96,34600.0,20.2338,20.2963,20.2104,20.2729,34600.0
2007-01-04 13:40:00,25.97,25.97,25.83,25.89,55200.0,20.2807,20.2807,20.1713,20.2182,55200.0
2007-01-04 13:50:00,25.89,25.92,25.85,25.92,40100.0,20.2182,20.2416,20.1869,20.2416,40100.0
2007-01-04 14:00:00,25.92,25.94,25.87,25.87,54300.0,20.2416,20.2572,20.2026,20.2026,54300.0
2007-01-04 14:10:00,25.87,25.97,25.87,25.93,61000.0,20.2026,20.2807,20.2026,20.2494,61000.0
2007-01-04 14:20:00,25.91,25.93,25.85,25.88,79200.0,20.2338,20.2494,20.1869,20.2104,79200.0
2007-01-04 14:30:00,25.87,25.94,25.86,25.87,54600.0,20.2026,20.2572,20.1948,20.2026,54600.0
2007-01-04 14:40:00,25.86,25.94,25.86,25.94,45800.0,20.1948,20.2572,20.1948,20.2572,45800.0
2007-01-04 14:50:00,25.94,26.03,25.94,25.98,65200.0,20.2572,20.3275,20.2572,20.2885,65200.0
2007-01-04 15:00:00,25.98,26.0,25.96,25.98,33800.0,20.2885,20.3041,20.2729,20.2885,33800.0
2007-01-04 15:10:00,25.99,26.0,25.93,25.95,33600.0,20.2963,20.3041,20.2494,20.265,33600.0
2007-01-04 15:20:00,25.95,25.97,25.93,25.94,39500.0,20.265,20.2807,20.2494,20.2572,39500.0
2007-01-04 15:30:00,25.95,26.03,25.95,26.03,64800.0,20.265,20.3275,20.265,20.3275,64800.0
2007-01-04 15:40:00,26.02,26.05,25.98,25.99,129500.0,20.3197,20.3431,20.2885,20.2963,129500.0
2007-01-04 15:50:00,25.99,26.02,25.91,25.98,178200.0,20.2963,20.3197,20.2338,20.2885,178200.0
2007-01-05 09:30:00,26.15,26.25,25.7,25.95,265200.0,20.4212,20.4993,20.0698,20.265,265200.0
2007-01-05 09:40:00,25.95,26.0,25.69,25.86,173600.0,20.265,20.3041,20.062,20.1948,173600.0
2007-01-05 09:50:00,25.85,26.0,25.82,25.87,183500.0,20.1869,20.3041,20.1635,20.2026,183500.0
2007-01-05 10:00:00,25.86,26.03,25.85,25.95,111300.0,20.1948,20.3275,20.1869,20.265,111300.0
2007-01-05 10:10:00,25.96,26.05,25.94,26.03,119200.0,20.2729,20.3431,20.2572,20.3275,119200.0
2007-01-05 10:20:00,26.04,26.12,26.01,26.11,68700.0,20.3353,20.3978,20.3119,20.39,68700.0
2007-01-05 10:30:00,26.12,26.12,26.02,26.07,54100.0,20.3978,20.3978,20.3197,20.3588,54100.0
2007-01-05 10:40:00,26.07,26.08,26.0,26.07,60900.0,20.3588,20.3666,20.3041,20.3588,60900.0
2007-01-05 10:50:00,26.07,26.09,25.98,26.06,104400.0,20.3588,20.3744,20.2885,20.3509,104400.0
2007-01-05 11:00:00,26.06,26.11,25.96,25.97,49800.0,20.3509,20.39,20.2729,20.2807,49800.0
2007-01-05 11:10:00,25.96,26.08,25.91,26.08,74300.0,20.2729,20.3666,20.2338,20.3666,74300.0
2007-01-05 11:20:00,26.07,26.12,25.99,25.99,70400.0,20.3588,20.3978,20.2963,20.2963,70400.0
2007-01-05 11:30:00,25.99,26.07,25.99,26.02,50200.0,20.2963,20.3588,20.2963,20.3197,50200.0
2007-01-05 11:40:00,26.01,26.03,25.96,25.97,79900.0,20.3119,20.3275,20.2729,20.2807,79900.0
2007-01-05 11:50:00,25.97,25.99,25.95,25.99,43500.0,20.2807,20.2963,20.265,20.2963,43500.0
2007-01-05 12:00:00,26.0,26.02,25.99,26.01,24200.0,20.3041,20.3197,20.2963,20.3119,24200.0
2007-01-05 12:10:00,26.02,26.03,26.01,26.02,18100.0,20.3197,20.3275,20.3119,20.3197,18100.0
2007-01-05 12:20:00,26.02,26.03,26.0,26.03,22500.0,20.3197,20.3275,20.3041,20.3275,22500.0
2007-01-05 12:30:00,26.03,26.04,26.0,26.04,36600.0,20.3275,20.3353,20.3041,20.3353,36600.0
2007-01-05 12:40:00,26.04,26.07,25.98,26.0,24400.0,20.3353,20.3588,20.2885,20.3041,24400.0
2007-01-05 12:50:00,26.0,26.01,25.94,25.95,25200.0,20.3041,20.3119,20.2572,20.265,25200.0
2007-01-05 13:00:00,25.94,25.98,25.9,25.96,52800.0,20.2572,20.2885,20.226,20.2729,52800.0
2007-01-05 13:10:00,25.97,26.01,25.93,25.99,57200.0,20.2807,20.3119,20.2494,20.2963,57200.0
2007-01-05 13:20:00,25.99,26.05,25.96,26.03,213400.0,20.2963,20.3431,20.2729,20.3275,213400.0
2007-01-05 13:30:00,26.03,26.07,25.93,25.94,89500.0,20.3275,20.3588,20.2494,20.2572,89500.0
2007-01-05 13:40:00,25.93,26.03,25.92,26.01,45000.0,20.2494,20.3275,20.2416,20.3119,45000.0
2007-01-05 13:50:00,26.01,26.02,25.96,25.99,39700.0,20.3119,20.3197,20.2729,20.2963,39700.0
2007-01-05 14:00:00,25.99,26.03,25.92,25.93,24400.0,20.2963,20.3275,20.2416,20.2494,24400.0
2007-01-05 14:10:00,25.92,25.96,25.88,25.93,78400.0,20.2416,20.2729,20.2104,20.2494,78400.0
2007-01-05 14:20:00,25.92,25.95,25.84,25.87,59400.0,20.2416,20.265,20.1791,20.2026,59400.0
2007-01-05 14:30:00,25.87,25.91,25.83,25.87,37800.0,20.2026,20.2338,20.1713,20.2026,37800.0
2007-01-05 14:40:00,25.86,25.89,25.82,25.88,81500.0,20.1948,20.2182,20.1635,20.2104,81500.0
2007-01-05 14:50:00,25.88,25.92,25.83,25.83,43400.0,20.2104,20.2416,20.1713,20.1713,43400.0
2007-01-05 15:00:00,25.84,25.84,25.74,25.81,66200.0,20.1791,20.1791,20.101,20.1557,66200.0
2007-01-05 15:10:00,25.8,25.82,25.76,25.82,56500.0,20.1479,20.1635,20.1167,20.1635,56500.0
2007-01-05 15:20:00,25.81,25.85,25.8,25.83,43200.0,20.1557,20.1869,20.1479,20.1713,43200.0
2007-01-05 15:30:00,25.83,25.85,25.79,25.82,64100.0,20.1713,20.1869,20.1401,20.1635,64100.0
2007-01-05 15:40:00,25.81,25.86,25.8,25.8,76600.0,20.1557,20.1948,20.1479,20.1479,76600.0
2007-01-05 15:50:00,25.8,25.88,25.8,25.84,91100.0,20.1479,20.2104,20.1479,20.1791,91100.0
2007-01-08 09:30:00,25.84,25.88,25.54,25.61,169200.0,20.1791,20.2104,19.9449,19.9995,169200.0
2007-01-08 09:40:00,25.6,25.77,25.6,25.71,101000.0,19.9917,20.1245,19.9917,20.0776,101000.0
2007-01-08 09:50:00,25.72,25.73,25.51,25.53,155800.0,20.0854,20.0932,19.9214,19.9371,155800.0
2007-01-08 10:00:00,25.53,25.55,25.42,25.46,214800.0,19.9371,19.9527,19.8512,19.8824,214800.0
2007-01-08 10:10:00,25.46,25.47,25.39,25.39,124400.0,19.8824,19.8902,19.8277,19.8277,124400.0
2007-01-08 10:20:00,25.39,25.43,25.2,25.22,149600.0,19.8277,19.859,19.6793,19.695,149600.0
2007-01-08 10:30:00,25.22,25.29,25.2,25.24,148300.0,19.695,19.7496,19.6793,19.7106,148300.0
2007-01-08 10:40:00,25.23,25.26,25.16,25.17,139200.0,19.7028,19.7262,19.6481,19.6559,139200.0
2007-01-08 10:50:00,25.16,25.2,25.1,25.11,111900.0,19.6481,19.6793,19.6013,19.6091,111900.0
2007-01-08 11:00:00,25.11,25.16,25.1,25.12,87000.0,19.6091,19.6481,19.6013,19.6169,87000.0
2007-01-08 11:10:00,25.11,25.16,25.1,25.16,55500.0,19.6091,19.6481,19.6013,19.6481,55500.0
2007-01-08 11:20:00,25.17,25.28,25.16,25.22,101000.0,19.6559,19.7418,19.6481,19.695,101000.0
2007-01-08 11:30:00,25.21,25.24,25.19,25.2,45200.0,19.6872,19.7106,19.6715,19.6793,45200.0
2007-01-08 11:40:00,25.21,25.22,25.1,25.13,73700.0,19.6872,19.695,19.6013,19.6247,73700.0
2007-01-08 11:50:00,25.13,25.2,25.12,25.2,36500.0,19.6247,19.6793,19.6169,19.6793,36500.0
2007-01-08 12:00:00,25.18,25.18,25.12,25.12,26900.0,19.6637,19.6637,19.6169,19.6169,26900.0
2007-01-08 12:10:00,25.11,25.15,25.09,25.09,33700.0,19.6091,19.6403,19.5934,19.5934,33700.0
2007-01-08 12:20:00,25.1,25.13,25.05,25.12,97800.0,19.6013,19.6247,19.5622,19.6169,97800.0
2007-01-08 12:30:00,25.12,25.12,25.06,25.06,30800.0,19.6169,19.6169,19.57,19.57,30800.0
2007-01-08 12:40:00,25.06,25.19,25.06,25.17,67700.0,19.57,19.6715,19.57,19.6559,67700.0
2007-01-08 12:50:00,25.17,25.24,25.13,25.24,85700.0,19.6559,19.7106,19.6247,19.7106,85700.0
2007-01-08 13:00:00,25.25,25.25,25.1,25.11,60500.0,19.7184,19.7184,19.6013,19.6091,60500.0
2007-01-08 13:10:00,25.12,25.2,25.1,25.19,22700.0,19.6169,19.6793,19.6013,19.6715,22700.0
2007-01-08 13:20:00,25.18,25.19,25.16,25.16,25500.0,19.6637,19.6715,19.6481,19.6481,25500.0
2007-01-08 13:30:00,25.16,25.24,25.15,25.2,40400.0,19.6481,19.7106,19.6403,19.6793,40400.0
2007-01-08 13:40:00,25.2,25.29,25.2,25.26,68600.0,19.6793,19.7496,19.6793,19.7262,68600.0
2007-01-08 13:50:00,25.26,25.29,25.24,25.24,45400.0,19.7262,19.7496,19.7106,19.7106,45400.0
2007-01-08 14:00:00,25.25,25.27,25.21,25.23,67700.0,19.7184,19.734,19.6872,19.7028,67700.0
2007-01-08 14:10:00,25.24,25.34,25.22,25.32,44300.0,19.7106,19.7887,19.695,19.7731,44300.0
2007-01-08 14:20:00,25.32,25.33,25.21,25.28,186900.0,19.7731,19.7809,19.6872,19.7418,186900.0
2007-01-08 14:30:00,25.29,25.29,25.2,25.23,61500.0,19.7496,19.7496,19.6793,19.7028,61500.0
2007-01-08 14:40:00,25.24,25.26,25.2,25.23,52500.0,19.7106,19.7262,19.6793,19.7028,52500.0
2007-01-08 14:50:00,25.23,25.29,25.23,25.24,58200.0,19.7028,19.7496,19.7028,19.7106,58200.0
2007-01-08 15:00:00,25.24,25.32,25.23,25.32,60900.0,19.7106,19.7731,19.7028,19.7731,60900.0
2007-01-08 15:10:00,25.32,25.42,25.3,25.3,98400.0,19.7731,19.8512,19.7574,19.7574,98400.0
2007-01-08 15:20:00,25.3,25.3,25.26,25.26,46300.0,19.7574,19.7574,19.7262,19.7262,46300.0
2007-01-08 15:30:00,25.27,25.31,25.25,25.26,94600.0,19.734,19.7652,19.7184,19.7262,94600.0
2007-01-08 15:40:00,25.26,25.35,25.26,25.33,149700.0,19.7262,19.7965,19.7262,19.7809,149700.0
2007-01-08 15:50:00,25.32,25.43,25.31,25.37,211200.0,19.7731,19.859,19.7652,19.8121,211200.0
2007-01-09 09:30:00,25.55,25.55,25.35,25.55,168900.0,19.9527,19.9527,19.7965,19.9527,168900.0
2007-01-09 09:40:00,25.54,25.68,25.37,25.46,106100.0,19.9449,20.0542,19.8121,19.8824,106100.0
2007-01-09 09:50:00,25.46,25.51,25.34,25.42,230800.0,19.8824,19.9214,19.7887,19.8512,230800.0
2007-01-09 10:00:00,25.42,25.59,25.41,25.59,199400.0,19.8512,19.9839,19.8433,19.9839,199400.0
2007-01-09 10:10:00,25.58,25.66,25.58,25.62,74600.0,19.9761,20.0386,19.9761,20.0073,74600.0
2007-01-09 10:20:00,25.62,25.66,25.57,25.59,55900.0,20.0073,20.0386,19.9683,19.9839,55900.0
2007-01-09 10:30:00,25.58,25.7,25.52,25.67,93700.0,19.9761,20.0698,19.9292,20.0464,93700.0
2007-01-09 10:40:00,25.67,25.68,25.61,25.62,44200.0,20.0464,20.0542,19.9995,20.0073,44200.0
2007-01-09 10:50:00,25.62,25.68,25.56,25.66,53700.0,20.0073,20.0542,19.9605,20.0386,53700.0
2007-01-09 11:00:00,25.67,25.74,25.66,25.74,60800.0,20.0464,20.101,20.0386,20.101,60800.0
2007-01-09 11:10:00,25.73,25.75,25.63,25.63,47000.0,20.0932,20.1089,20.0151,20.0151,47000.0
2007-01-09 11:20:00,25.63,25.64,25.53,25.54,40700.0,20.0151,20.023,19.9371,19.9449,40700.0
2007-01-09 11:30:00,25.53,25.63,25.53,25.55,28600.0,19.9371,20.0151,19.9371,19.9527,28600.0
2007-01-09 11:40:00,25.55,25.55,25.43,25.46,80000.0,19.9527,19.9527,19.859,19.8824,80000.0
2007-01-09 11:50:00,25.46,25.51,25.44,25.47,24300.0,19.8824,19.9214,19.8668,19.8902,24300.0
2007-01-09 12:00:00,25.47,25.52,25.44,25.5,26200.0,19.8902,19.9292,19.8668,19.9136,26200.0
2007-01-09 12:10:00,25.5,25.52,25.44,25.44,31000.0,19.9136,19.9292,19.8668,19.8668,31000.0
2007-01-09 12:20:00,25.44,25.49,25.42,25.49,29000.0,19.8668,19.9058,19.8512,19.9058,29000.0
2007-01-09 12:30:00,25.48,25.53,25.45,25.51,54000.0,19.898,19.9371,19.8746,19.9214,54000.0
2007-01-09 12:40:00,25.51,25.68,25.51,25.6,126700.0,19.9214,20.0542,19.9214,19.9917,126700.0
2007-01-09 12:50:00,25.61,25.67,25.56,25.57,26600.0,19.9995,20.0464,19.9605,19.9683,26600.0
2007-01-09 13:00:00,25.56,25.6,25.52,25.53,25300.0,19.9605,19.9917,19.9292,19.9371,25300.0
2007-01-09 13:10:00,25.54,25.62,25.54,25.58,19000.0,19.9449,20.0073,19.9449,19.9761,19000.0
2007-01-09 13:20:00,25.57,25.62,25.54,25.56,20100.0,19.9683,20.0073,19.9449,19.9605,20100.0
2007-01-09 13:30:00,25.57,25.62,25.56,25.61,34400.0,19.9683,20.0073,19.9605,19.9995,34400.0
2007-01-09 13:40:00,25.61,25.68,25.58,25.58,43200.0,19.9995,20.0542,19.9761,19.9761,43200.0
2007-01-09 13:50:00,25.58,25.59,25.49,25.53,29500.0,19.9761,19.9839,19.9058,19.9371,29500.0
2007-01-09 14:00:00,25.53,25.65,25.53,25.62,37700.0,19.9371,20.0308,19.9371,20.0073,37700.0
2007-01-09 14:10:00,25.62,25.62,25.52,25.56,24800.0,20.0073,20.0073,19.9292,19.9605,24800.0
2007-01-09 14:20:00,25.57,25.58,25.48,25.49,75100.0,19.9683,19.9761,19.898,19.9058,75100.0
2007-01-09 14:30:00,25.48,25.53,25.45,25.5,53900.0,19.898,19.9371,19.8746,19.9136,53900.0
2007-01-09 14:40:00,25.49,25.52,25.47,25.51,43000.0,19.9058,19.9292,19.8902,19.9214,43000.0
2007-01-09 14:50:00,25.53,25.55,25.47,25.48,71500.0,19.9371,19.9527,19.8902,19.898,71500.0
2007-01-09 15:00:00,25.48,25.48,25.42,25.42,78900.0,19.898,19.898,19.8512,19.8512,78900.0
2007-01-09 15:10:00,25.43,25.49,25.41,25.47,76000.0,19.859,19.9058,19.8433,19.8902,76000.0
2007-01-09 15:20:00,25.48,25.5,25.45,25.49,54400.0,19.898,19.9136,19.8746,19.9058,54400.0
2007-01-09 15:30:00,25.49,25.55,25.47,25.55,65700.0,19.9058,19.9527,19.8902,19.9527,65700.0
2007-01-09 15:40:00,25.54,25.55,25.44,25.44,123300.0,19.9449,19.9527,19.8668,19.8668,123300.0
2007-01-09 15:50:00,25.44,25.5,25.41,25.43,157300.0,19.8668,19.9136,19.8433,19.859,157300.0
2007-01-10 09:30:00,25.25,25.42,25.17,25.32,184100.0,19.7184,19.8512,19.6559,19.7731,184100.0
2007-01-10 09:40:00,25.3,25.62,25.22,25.5,176200.0,19.7574,20.0073,19.695,19.9136,176200.0
2007-01-10 09:50:00,25.48,25.57,25.41,25.49,77400.0,19.898,19.9683,19.8433,19.9058,77400.0
2007-01-10 10:00:00,25.47,25.58,25.37,25.46,75100.0,19.8902,19.9761,19.8121,19.8824,75100.0
2007-01-10 10:10:00,25.45,25.58,25.39,25.53,77400.0,19.8746,19.9761,19.8277,19.9371,77400.0
2007-01-10 10:20:00,25.53,25.55,25.36,25.36,49200.0,19.9371,19.9527,19.8043,19.8043,49200.0
2007-01-10 10:30:00,25.36,25.42,25.34,25.42,57800.0,19.8043,19.8512,19.7887,19.8512,57800.0
2007-01-10 10:40:00,25.42,25.47,25.38,25.46,47600.0,19.8512,19.8902,19.8199,19.8824,47600.0
2007-01-10 10:50:00,25.46,25.48,25.38,25.41,37900.0,19.8824,19.898,19.8199,19.8433,37900.0
2007-01-10 11:00:00,25.41,25.49,25.39,25.43,54400.0,19.8433,19.9058,19.8277,19.859,54400.0
2007-01-10 11:10:00,25.43,25.43,25.36,25.37,54600.0,19.859,19.859,19.8043,19.8121,54600.0
2007-01-10 11:20:00,25.37,25.38,25.31,25.32,55000.0,19.8121,19.8199,19.7652,19.7731,55000.0
2007-01-10 11:30:00,25.32,25.32,25.19,25.2,78700.0,19.7731,19.7731,19.6715,19.6793,78700.0
2007-01-10 11:40:00,25.2,25.28,25.19,25.28,53100.0,19.6793,19.7418,19.6715,19.7418,53100.0
2007-01-10 11:50:00,25.28,25.33,25.23,25.25,70200.0,19.7418,19.7809,19.7028,19.7184,70200.0
2007-01-10 12:00:00,25.24,25.31,25.24,25.3,29200.0,19.7106,19.7652,19.7106,19.7574,29200.0
2007-01-10 12:10:00,25.29,25.32,25.27,25.31,38500.0,19.7496,19.7731,19.734,19.7652,38500.0
2007-01-10 12:20:00,25.31,25.31,25.22,25.22,18800.0,19.7652,19.7652,19.695,19.695,18800.0
2007-01-10 12:30:00,25.23,25.23,25.18,25.19,82900.0,19.7028,19.7028,19.6637,19.6715,82900.0
2007-01-10 12:40:00,25.19,25.27,25.18,25.27,40600.0,19.6715,19.734,19.6637,19.734,40600.0
2007-01-10 12:50:00,25.27,25.28,25.22,25.24,55300.0,19.734,19.7418,19.695,19.7106,55300.0
2007-01-10 13:00:00,25.24,25.32,25.22,25.32,37800.0,19.7106,19.7731,19.695,19.7731,37800.0
2007-01-10 13:10:00,25.32,25.35,25.23,25.24,51000.0,19.7731,19.7965,19.7028,19.7106,51000.0
2007-01-10 13:20:00,25.23,25.31,25.22,25.3,40800.0,19.7028,19.7652,19.695,19.7574,40800.0
2007-01-10 13:30:00,25.3,25.32,25.26,25.29,42100.0,19.7574,19.7731,19.7262,19.7496,42100.0
2007-01-10 13:40:00,25.29,25.37,25.27,25.36,40400.0,19.7496,19.8121,19.734,19.8043,40400.0
2007-01-10 13:50:00,25.37,25.39,25.3,25.31,45000.0,19.8121,19.8277,19.7574,19.7652,45000.0
2007-01-10 14:00:00,25.29,25.32,25.27,25.31,36600.0,19.7496,19.7731,19.734,19.7652,36600.0
2007-01-10 14:10:00,25.31,25.33,25.27,25.28,54400.0,19.7652,19.7809,19.734,19.7418,54400.0
2007-01-10 14:20:00,25.28,25.28,25.23,25.24,82900.0,19.7418,19.7418,19.7028,19.7106,82900.0
2007-01-10 14:30:00,25.24,25.3,25.19,25.22,72100.0,19.7106,19.7574,19.6715,19.695,72100.0
2007-01-10 14:40:00,25.21,25.36,25.21,25.36,52600.0,19.6872,19.8043,19.6872,19.8043,52600.0
2007-01-10 14:50:00,25.36,25.42,25.32,25.41,98900.0,19.8043,19.8512,19.7731,19.8433,98900.0
2007-01-10 15:00:00,25.4,25.41,25.34,25.34,46400.0,19.8355,19.8433,19.7887,19.7887,46400.0
2007-01-10 15:10:00,25.33,25.38,25.32,25.37,19700.0,19.7809,19.8199,19.7731,19.8121,19700.0
2007-01-10 15:20:00,25.38,25.4,25.33,25.4,59100.0,19.8199,19.8355,19.7809,19.8355,59100.0
2007-01-10 15:30:00,25.4,25.45,25.39,25.45,136000.0,19.8355,19.8746,19.8277,19.8746,136000.0
2007-01-10 15:40:00,25.45,25.48,25.41,25.43,159500.0,19.8746,19.898,19.8433,19.859,159500.0
2007-01-10 15:50:00,25.43,25.43,25.35,25.4,91100.0,19.859,19.859,19.7965,19.8355,91100.0
2007-01-11 09:30:00,25.45,25.57,25.39,25.46,56500.0,19.8746,19.9683,19.8277,19.8824,56500.0
2007-01-11 09:40:00,25.45,25.74,25.43,25.68,105200.0,19.8746,20.101,19.859,20.0542,105200.0
2007-01-11 09:50:00,25.67,25.72,25.53,25.62,87300.0,20.0464,20.0854,19.9371,20.0073,87300.0
2007-01-11 10:00:00,25.61,25.73,25.61,25.73,37900.0,19.9995,20.0932,19.9995,20.0932,37900.0
2007-01-11 10:10:00,25.73,25.82,25.71,25.71,64600.0,20.0932,20.1635,20.0776,20.0776,64600.0
2007-01-11 10:20:00,25.71,25.71,25.61,25.61,25200.0,20.0776,20.0776,19.9995,19.9995,25200.0
2007-01-11 10:30:00,25.61,25.7,25.58,25.7,33800.0,19.9995,20.0698,19.9761,20.0698,33800.0
2007-01-11 10:40:00,25.71,25.83,25.71,25.82,53400.0,20.0776,20.1713,20.0776,20.1635,53400.0
2007-01-11 10:50:00,25.81,25.82,25.7,25.77,65200.0,20.1557,20.1635,20.0698,20.1245,65200.0
2007-01-11 11:00:00,25.76,25.84,25.76,25.84,76200.0,20.1167,20.1791,20.1167,20.1791,76200.0
2007-01-11 11:10:00,25.83,25.87,25.81,25.86,50300.0,20.1713,20.2026,20.1557,20.1948,50300.0
2007-01-11 11:20:00,25.86,25.88,25.8,25.8,35300.0,20.1948,20.2104,20.1479,20.1479,35300.0
2007-01-11 11:30:00,25.79,25.83,25.77,25.82,32500.0,20.1401,20.1713,20.1245,20.1635,32500.0
2007-01-11 11:40:00,25.82,25.93,25.82,25.93,44000.0,20.1635,20.2494,20.1635,20.2494,44000.0
2007-01-11 11:50:00,25.92,25.96,25.91,25.91,34300.0,20.2416,20.2729,20.2338,20.2338,34300.0
2007-01-11 12:00:00,25.92,25.92,25.85,25.86,16900.0,20.2416,20.2416,20.1869,20.1948,16900.0
2007-01-11 12:10:00,25.85,25.94,25.85,25.92,61100.0,20.1869,20.2572,20.1869,20.2416,61100.0
2007-01-11 12:20:00,25.92,25.96,25.91,25.96,57500.0,20.2416,20.2729,20.2338,20.2729,57500.0
2007-01-11 12:30:00,25.95,25.96,25.92,25.93,28500.0,20.265,20.2729,20.2416,20.2494,28500.0
2007-01-11 12:40:00,25.93,25.99,25.93,25.98,25000.0,20.2494,20.2963,20.2494,20.2885,25000.0
2007-01-11 12:50:00,25.98,26.03,25.97,26.02,40100.0,20.2885,20.3275,20.2807,20.3197,40100.0
2007-01-11 13:00:00,26.03,26.05,26.0,26.02,40100.0,20.3275,20.3431,20.3041,20.3197,40100.0
2007-01-11 13:10:00,26.02,26.05,26.0,26.01,46000.0,20.3197,20.3431,20.3041,20.3119,46000.0
2007-01-11 13:20:00,26.01,26.01,25.95,25.97,44300.0,20.3119,20.3119,20.265,20.2807,44300.0
2007-01-11 13:30:00,25.97,25.99,25.97,25.98,47200.0,20.2807,20.2963,20.2807,20.2885,47200.0
2007-01-11 13:40:00,25.98,26.01,25.96,26.0,45900.0,20.2885,20.3119,20.2729,20.3041,45900.0
2007-01-11 13:50:00,26.0,26.01,25.91,25.91,45700.0,20.3041,20.3119,20.2338,20.2338,45700.0
2007-01-11 14:00:00,25.91,25.92,25.85,25.85,61600.0,20.2338,20.2416,20.1869,20.1869,61600.0
2007-01-11 14:10:00,25.85,25.96,25.85,25.95,58400.0,20.1869,20.2729,20.1869,20.265,58400.0
2007-01-11 14:20:00,25.96,25.98,25.89,25.98,49200.0,20.2729,20.2885,20.2182,20.2885,49200.0
2007-01-11 14:30:00,25.98,26.03,25.97,25.99,38500.0,20.2885,20.3275,20.2807,20.2963,38500.0
2007-01-11 14:40:00,25.98,26.0,25.95,26.0,27200.0,20.2885,20.3041,20.265,20.3041,27200.0
2007-01-11 14:50:00,26.0,26.05,25.99,26.03,103000.0,20.3041,20.3431,20.2963,20.3275,103000.0
2007-01-11 15:00:00,26.01,26.05,26.01,26.02,90900.0,20.3119,20.3431,20.3119,20.3197,90900.0
2007-01-11 15:10:00,26.02,26.05,26.02,26.04,81200.0,20.3197,20.3431,20.3197,20.3353,81200.0
2007-01-11 15:20:00,26.05,26.07,25.99,26.03,200600.0,20.3431,20.3588,20.2963,20.3275,200600.0
2007-01-11 15:30:00,26.04,26.06,25.99,26.06,71200.0,20.3353,20.3509,20.2963,20.3509,71200.0
2007-01-11 15:40:00,26.06,26.06,25.92,25.92,121500.0,20.3509,20.3509,20.2416,20.2416,121500.0
2007-01-11 15:50:00,25.92,25.98,25.89,25.96,236400.0,20.2416,20.2885,20.2182,20.2729,236400.0
2007-01-12 09:30:00,25.97,26.06,25.93,25.93,119400.0,20.2807,20.3509,20.2494,20.2494,119400.0
2007-01-12 09:40:00,25.93,26.33,25.93,26.33,110200.0,20.2494,20.5618,20.2494,20.5618,110200.0
2007-01-12 09:50:00,26.33,26.44,26.22,26.36,251300.0,20.5618,20.6477,20.4759,20.5852,251300.0
2007-01-12 10:00:00,26.37,26.54,26.37,26.5,360500.0,20.593,20.7258,20.593,20.6946,360500.0
2007-01-12 10:10:00,26.49,26.53,26.45,26.46,88000.0,20.6867,20.718,20.6555,20.6633,88000.0
2007-01-12 10:20:00,26.47,26.48,26.25,26.26,69800.0,20.6711,20.6789,20.4993,20.5071,69800.0
2007-01-12 10:30:00,26.25,26.27,26.21,26.25,49600.0,20.4993,20.5149,20.4681,20.4993,49600.0
2007-01-12 10:40:00,26.25,26.26,26.17,26.22,54500.0,20.4993,20.5071,20.4368,20.4759,54500.0
2007-01-12 10:50:00,26.23,26.36,26.2,26.36,52700.0,20.4837,20.5852,20.4603,20.5852,52700.0
2007-01-12 11:00:00,26.37,26.38,26.23,26.23,40600.0,20.593,20.6008,20.4837,20.4837,40600.0
2007-01-12 11:10:00,26.23,26.25,26.2,26.21,32400.0,20.4837,20.4993,20.4603,20.4681,32400.0
2007-01-12 11:20:00,26.22,26.28,26.2,26.28,46800.0,20.4759,20.5227,20.4603,20.5227,46800.0
2007-01-12 11:30:00,26.27,26.34,26.23,26.3,46000.0,20.5149,20.5696,20.4837,20.5384,46000.0
2007-01-12 11:40:00,26.3,26.32,26.26,26.32,26800.0,20.5384,20.554,20.5071,20.554,26800.0
2007-01-12 11:50:00,26.32,26.42,26.32,26.37,31200.0,20.554,20.6321,20.554,20.593,31200.0
2007-01-12 12:00:00,26.37,26.44,26.37,26.43,40400.0,20.593,20.6477,20.593,20.6399,40400.0
2007-01-12 12:10:00,26.43,26.45,26.34,26.38,65600.0,20.6399,20.6555,20.5696,20.6008,65600.0
2007-01-12 12:20:00,26.38,26.39,26.28,26.29,90500.0,20.6008,20.6086,20.5227,20.5306,90500.0
2007-01-12 12:30:00,26.29,26.34,26.27,26.33,147500.0,20.5306,20.5696,20.5149,20.5618,147500.0
2007-01-12 12:40:00,26.31,26.36,26.31,26.33,29900.0,20.5462,20.5852,20.5462,20.5618,29900.0
2007-01-12 12:50:00,26.33,26.35,26.32,26.32,25600.0,20.5618,20.5774,20.554,20.554,25600.0
2007-01-12 13:00:00,26.32,26.34,26.31,26.32,40700.0,20.554,20.5696,20.5462,20.554,40700.0
2007-01-12 13:10:00,26.32,26.35,26.3,26.35,151100.0,20.554,20.5774,20.5384,20.5774,151100.0
2007-01-12 13:20:00,26.34,26.36,26.32,26.36,106200.0,20.5696,20.5852,20.554,20.5852,106200.0
2007-01-12 13:30:00,26.36,26.38,26.34,26.37,41900.0,20.5852,20.6008,20.5696,20.593,41900.0
2007-01-12 13:40:00,26.38,26.41,26.38,26.39,32600.0,20.6008,20.6243,20.6008,20.6086,32600.0
2007-01-12 13:50:00,26.39,26.4,26.39,26.39,26800.0,20.6086,20.6165,20.6086,20.6086,26800.0
2007-01-12 14:00:00,26.39,26.4,26.31,26.32,149800.0,20.6086,20.6165,20.5462,20.554,149800.0
2007-01-12 14:10:00,26.33,26.39,26.32,26.36,60900.0,20.5618,20.6086,20.554,20.5852,60900.0
2007-01-12 14:20:00,26.35,26.38,26.32,26.36,30200.0,20.5774,20.6008,20.554,20.5852,30200.0
2007-01-12 14:30:00,26.35,26.42,26.35,26.4,56300.0,20.5774,20.6321,20.5774,20.6165,56300.0
2007-01-12 14:40:00,26.4,26.43,26.38,26.38,36400.0,20.6165,20.6399,20.6008,20.6008,36400.0
2007-01-12 14:50:00,26.39,26.43,26.38,26.43,51700.0,20.6086,20.6399,20.6008,20.6399,51700.0
2007-01-12 15:00:00,26.42,26.52,26.42,26.48,138800.0,20.6321,20.7102,20.6321,20.6789,138800.0
2007-01-12 15:10:00,26.47,26.48,26.43,26.45,37600.0,20.6711,20.6789,20.6399,20.6555,37600.0
2007-01-12 15:20:00,26.45,26.45,26.38,26.4,61300.0,20.6555,20.6555,20.6008,20.6165,61300.0
2007-01-12 15:30:00,26.4,26.45,26.39,26.43,93600.0,20.6165,20.6555,20.6086,20.6399,93600.0
2007-01-12 15:40:00,26.43,26.44,26.35,26.38,128700.0,20.6399,20.6477,20.5774,20.6008,128700.0
2007-01-12 15:50:00,26.39,26.46,26.32,26.4,279000.0,20.6086,20.6633,20.554,20.6165,279000.0
2007-01-16 09:30:00,26.6,26.74,26.38,26.57,288400.0,20.7726,20.882,20.6008,20.7492,288400.0
2007-01-16 09:40:00,26.56,26.73,26.27,26.35,371600.0,20.7414,20.8742,20.5149,20.5774,371600.0
2007-01-16 09:50:00,26.36,26.45,26.09,26.1,185900.0,20.5852,20.6555,20.3744,20.3822,185900.0
2007-01-16 10:00:00,26.09,26.17,26.05,26.1,230400.0,20.3744,20.4368,20.3431,20.3822,230400.0
2007-01-16 10:10:00,26.09,26.22,26.07,26.1,118400.0,20.3744,20.4759,20.3588,20.3822,118400.0
2007-01-16 10:20:00,26.09,26.14,26.05,26.14,135000.0,20.3744,20.4134,20.3431,20.4134,135000.0
2007-01-16 10:30:00,26.14,26.17,26.1,26.13,130800.0,20.4134,20.4368,20.3822,20.4056,130800.0
2007-01-16 10:40:00,26.13,26.14,26.11,26.13,83800.0,20.4056,20.4134,20.39,20.4056,83800.0
2007-01-16 10:50:00,26.13,26.21,26.07,26.09,98800.0,20.4056,20.4681,20.3588,20.3744,98800.0
2007-01-16 11:00:00,26.1,26.13,26.04,26.07,63400.0,20.3822,20.4056,20.3353,20.3588,63400.0
2007-01-16 11:10:00,26.06,26.13,26.06,26.11,44900.0,20.3509,20.4056,20.3509,20.39,44900.0
2007-01-16 11:20:00,26.1,26.1,26.0,26.02,65600.0,20.3822,20.3822,20.3041,20.3197,65600.0
2007-01-16 11:30:00,26.01,26.07,26.01,26.03,66900.0,20.3119,20.3588,20.3119,20.3275,66900.0
2007-01-16 11:40:00,26.02,26.03,25.97,26.02,90500.0,20.3197,20.3275,20.2807,20.3197,90500.0
2007-01-16 11:50:00,26.01,26.07,25.96,26.01,107900.0,20.3119,20.3588,20.2729,20.3119,107900.0
2007-01-16 12:00:00,26.01,26.05,26.01,26.03,28200.0,20.3119,20.3431,20.3119,20.3275,28200.0
2007-01-16 12:10:00,26.04,26.08,26.03,26.08,25200.0,20.3353,20.3666,20.3275,20.3666,25200.0
2007-01-16 12:20:00,26.08,26.13,26.08,26.11,26800.0,20.3666,20.4056,20.3666,20.39,26800.0
2007-01-16 12:30:00,26.11,26.17,26.07,26.08,46100.0,20.39,20.4368,20.3588,20.3666,46100.0
2007-01-16 12:40:00,26.07,26.09,26.04,26.07,28400.0,20.3588,20.3744,20.3353,20.3588,28400.0
2007-01-16 12:50:00,26.07,26.07,26.02,26.03,34700.0,20.3588,20.3588,20.3197,20.3275,34700.0
2007-01-16 13:00:00,26.02,26.08,26.02,26.02,31300.0,20.3197,20.3666,20.3197,20.3197,31300.0
2007-01-16 13:10:00,26.02,26.04,25.97,26.04,96700.0,20.3197,20.3353,20.2807,20.3353,96700.0
2007-01-16 13:20:00,26.03,26.04,25.98,25.99,47600.0,20.3275,20.3353,20.2885,20.2963,47600.0
2007-01-16 13:30:00,26.0,26.02,25.99,25.99,44700.0,20.3041,20.3197,20.2963,20.2963,44700.0
2007-01-16 13:40:00,26.0,26.03,26.0,26.02,52900.0,20.3041,20.3275,20.3041,20.3197,52900.0
2007-01-16 13:50:00,26.01,26.03,26.0,26.01,85500.0,20.3119,20.3275,20.3041,20.3119,85500.0
2007-01-16 14:00:00,26.01,26.06,26.0,26.06,35600.0,20.3119,20.3509,20.3041,20.3509,35600.0
2007-01-16 14:10:00,26.05,26.07,26.04,26.07,37500.0,20.3431,20.3588,20.3353,20.3588,37500.0
2007-01-16 14:20:00,26.07,26.08,26.04,26.06,27200.0,20.3588,20.3666,20.3353,20.3509,27200.0
2007-01-16 14:30:00,26.05,26.15,26.05,26.13,52300.0,20.3431,20.4212,20.3431,20.4056,52300.0
2007-01-16 14:40:00,26.13,26.21,26.13,26.19,53200.0,20.4056,20.4681,20.4056,20.4525,53200.0
2007-01-16 14:50:00,26.17,26.21,26.15,26.15,33500.0,20.4368,20.4681,20.4212,20.4212,33500.0
2007-01-16 15:00:00,26.15,26.2,26.13,26.17,61000.0,20.4212,20.4603,20.4056,20.4368,61000.0
2007-01-16 15:10:00,26.17,26.2,26.12,26.17,61800.0,20.4368,20.4603,20.3978,20.4368,61800.0
2007-01-16 15:20:00,26.16,26.23,26.16,26.22,77500.0,20.429,20.4837,20.429,20.4759,77500.0
2007-01-16 15:30:00,26.21,26.24,26.17,26.23,106200.0,20.4681,20.4915,20.4368,20.4837,106200.0
2007-01-16 15:40:00,26.24,26.27,26.22,26.26,110200.0,20.4915,20.5149,20.4759,20.5071,110200.0
2007-01-16 15:50:00,26.25,26.35,26.25,26.35,210600.0,20.4993,20.5774,20.4993,20.5774,210600.0
2007-01-17 09:30:00,26.54,26.86,26.54,26.86,330500.0,20.7258,20.9757,20.7258,20.9757,330500.0
2007-01-17 09:40:00,26.85,26.92,26.74,26.84,303800.0,20.9679,21.0225,20.882,20.9601,303800.0
2007-01-17 09:50:00,26.83,26.92,26.78,26.82,217600.0,20.9523,21.0225,20.9132,20.9444,217600.0
2007-01-17 10:00:00,26.82,26.83,26.71,26.76,141400.0,20.9444,20.9523,20.8585,20.8976,141400.0
2007-01-17 10:10:00,26.75,26.76,26.55,26.55,148600.0,20.8898,20.8976,20.7336,20.7336,148600.0
2007-01-17 10:20:00,26.56,26.7,26.54,26.67,124700.0,20.7414,20.8507,20.7258,20.8273,124700.0
2007-01-17 10:30:00,26.67,26.79,26.66,26.72,62000.0,20.8273,20.921,20.8195,20.8664,62000.0
2007-01-17 10:40:00,26.71,26.74,26.68,26.69,45500.0,20.8585,20.882,20.8351,20.8429,45500.0
2007-01-17 10:50:00,26.69,26.75,26.65,26.75,39100.0,20.8429,20.8898,20.8117,20.8898,39100.0
2007-01-17 11:00:00,26.75,26.9,26.75,26.9,131200.0,20.8898,21.0069,20.8898,21.0069,131200.0
2007-01-17 11:10:00,26.9,26.94,26.74,26.74,103300.0,21.0069,21.0382,20.882,20.882,103300.0
2007-01-17 11:20:00,26.74,26.87,26.71,26.87,57100.0,20.882,20.9835,20.8585,20.9835,57100.0
2007-01-17 11:30:00,26.87,26.94,26.86,26.86,84700.0,20.9835,21.0382,20.9757,20.9757,84700.0
2007-01-17 11:40:00,26.85,26.93,26.85,26.91,64200.0,20.9679,21.0303,20.9679,21.0147,64200.0
2007-01-17 11:50:00,26.92,27.0,26.92,26.99,183200.0,21.0225,21.085,21.0225,21.0772,183200.0
2007-01-17 12:00:00,26.97,27.07,26.97,27.06,150700.0,21.0616,21.1397,21.0616,21.1319,150700.0
2007-01-17 12:10:00,27.06,27.08,26.99,27.0,95800.0,21.1319,21.1475,21.0772,21.085,95800.0
2007-01-17 12:20:00,26.99,27.07,26.99,27.06,46400.0,21.0772,21.1397,21.0772,21.1319,46400.0
2007-01-17 12:30:00,27.07,27.11,27.05,27.09,69500.0,21.1397,21.1709,21.1241,21.1553,69500.0
2007-01-17 12:40:00,27.09,27.1,27.08,27.08,38100.0,21.1553,21.1631,21.1475,21.1475,38100.0
2007-01-17 12:50:00,27.07,27.15,27.07,27.12,56800.0,21.1397,21.2022,21.1397,21.1787,56800.0
2007-01-17 13:00:00,27.11,27.2,27.11,27.19,202400.0,21.1709,21.2412,21.1709,21.2334,202400.0
2007-01-17 13:10:00,27.18,27.23,27.13,27.23,175400.0,21.2256,21.2646,21.1865,21.2646,175400.0
2007-01-17 13:20:00,27.23,27.25,27.12,27.12,46900.0,21.2646,21.2802,21.1787,21.1787,46900.0
2007-01-17 13:30:00,27.12,27.13,27.05,27.06,48500.0,21.1787,21.1865,21.1241,21.1319,48500.0
2007-01-17 13:40:00,27.07,27.07,27.04,27.05,36800.0,21.1397,21.1397,21.1163,21.1241,36800.0
2007-01-17 13:50:00,27.05,27.08,27.03,27.06,94300.0,21.1241,21.1475,21.1084,21.1319,94300.0
2007-01-17 14:00:00,27.05,27.13,27.04,27.08,93900.0,21.1241,21.1865,21.1163,21.1475,93900.0
2007-01-17 14:10:00,27.07,27.11,27.05,27.06,157100.0,21.1397,21.1709,21.1241,21.1319,157100.0
2007-01-17 14:20:00,27.05,27.08,27.04,27.06,86300.0,21.1241,21.1475,21.1163,21.1319,86300.0
2007-01-17 14:30:00,27.06,27.07,27.04,27.05,63600.0,21.1319,21.1397,21.1163,21.1241,63600.0
2007-01-17 14:40:00,27.04,27.05,26.96,26.97,65800.0,21.1163,21.1241,21.0538,21.0616,65800.0
2007-01-17 14:50:00,26.96,27.02,26.94,26.94,84900.0,21.0538,21.1006,21.0382,21.0382,84900.0
2007-01-17 15:00:00,26.94,26.97,26.88,26.89,104600.0,21.0382,21.0616,20.9913,20.9991,104600.0
2007-01-17 15:10:00,26.89,26.93,26.86,26.92,64900.0,20.9991,21.0303,20.9757,21.0225,64900.0
2007-01-17 15:20:00,26.91,26.95,26.89,26.9,88400.0,21.0147,21.046,20.9991,21.0069,88400.0
2007-01-17 15:30:00,26.89,26.91,26.85,26.88,94200.0,20.9991,21.0147,20.9679,20.9913,94200.0
2007-01-17 15:40:00,26.88,26.88,26.84,26.85,113700.0,20.9913,20.9913,20.9601,20.9679,113700.0
2007-01-17 15:50:00,26.85,26.97,26.85,26.97,183500.0,20.9679,21.0616,20.9679,21.0616,183500.0
2007-01-18 09:30:00,27.06,27.16,27.0,27.05,240900.0,21.1319,21.21,21.085,21.1241,240900.0
2007-01-18 09:40:00,27.08,27.22,27.07,27.09,167200.0,21.1475,21.2568,21.1397,21.1553,167200.0
2007-01-18 09:50:00,27.09,27.16,26.94,26.95,185300.0,21.1553,21.21,21.0382,21.046,185300.0
2007-01-18 10:00:00,26.94,27.02,26.83,27.0,292800.0,21.0382,21.1006,20.9523,21.085,292800.0
2007-01-18 10:10:00,26.98,27.09,26.91,27.08,164900.0,21.0694,21.1553,21.0147,21.1475,164900.0
2007-01-18 10:20:00,27.09,27.15,27.08,27.11,71500.0,21.1553,21.2022,21.1475,21.1709,71500.0
2007-01-18 10:30:00,27.12,27.22,27.08,27.21,112800.0,21.1787,21.2568,21.1475,21.249,112800.0
2007-01-18 10:40:00,27.19,27.19,27.09,27.11,47200.0,21.2334,21.2334,21.1553,21.1709,47200.0
2007-01-18 10:50:00,27.11,27.15,27.09,27.09,105900.0,21.1709,21.2022,21.1553,21.1553,105900.0
2007-01-18 11:00:00,27.09,27.22,27.09,27.21,56900.0,21.1553,21.2568,21.1553,21.249,56900.0
2007-01-18 11:10:00,27.21,27.25,27.19,27.24,43500.0,21.249,21.2802,21.2334,21.2724,43500.0
2007-01-18 11:20:00,27.24,27.24,27.16,27.19,72800.0,21.2724,21.2724,21.21,21.2334,72800.0
2007-01-18 11:30:00,27.19,27.33,27.19,27.33,137100.0,21.2334,21.3427,21.2334,21.3427,137100.0
2007-01-18 11:40:00,27.33,27.34,27.26,27.3,70700.0,21.3427,21.3505,21.2881,21.3193,70700.0
2007-01-18 11:50:00,27.29,27.34,27.2,27.2,40500.0,21.3115,21.3505,21.2412,21.2412,40500.0
2007-01-18 12:00:00,27.21,27.36,27.2,27.34,60400.0,21.249,21.3661,21.2412,21.3505,60400.0
2007-01-18 12:10:00,27.33,27.35,27.29,27.31,38000.0,21.3427,21.3583,21.3115,21.3271,38000.0
2007-01-18 12:20:00,27.31,27.31,27.26,27.29,66600.0,21.3271,21.3271,21.2881,21.3115,66600.0
2007-01-18 12:30:00,27.3,27.31,27.27,27.29,41100.0,21.3193,21.3271,21.2959,21.3115,41100.0
2007-01-18 12:40:00,27.29,27.33,27.26,27.32,54300.0,21.3115,21.3427,21.2881,21.3349,54300.0
2007-01-18 12:50:00,27.33,27.33,27.3,27.3,29800.0,21.3427,21.3427,21.3193,21.3193,29800.0
2007-01-18 13:00:00,27.3,27.31,27.26,27.3,32200.0,21.3193,21.3271,21.2881,21.3193,32200.0
2007-01-18 13:10:00,27.3,27.31,27.27,27.27,22800.0,21.3193,21.3271,21.2959,21.2959,22800.0
2007-01-18 13:20:00,27.28,27.33,27.28,27.31,21800.0,21.3037,21.3427,21.3037,21.3271,21800.0
2007-01-18 13:30:00,27.31,27.33,27.3,27.31,24200.0,21.3271,21.3427,21.3193,21.3271,24200.0
2007-01-18 13:40:00,27.32,27.32,27.28,27.29,86800.0,21.3349,21.3349,21.3037,21.3115,86800.0
2007-01-18 13:50:00,27.29,27.29,27.25,27.27,27100.0,21.3115,21.3115,21.2802,21.2959,27100.0
2007-01-18 14:00:00,27.27,27.29,27.21,27.27,68800.0,21.2959,21.3115,21.249,21.2959,68800.0
2007-01-18 14:10:00,27.26,27.27,27.21,27.25,53300.0,21.2881,21.2959,21.249,21.2802,53300.0
2007-01-18 14:20:00,27.25,27.25,27.17,27.17,41700.0,21.2802,21.2802,21.2178,21.2178,41700.0
2007-01-18 14:30:00,27.16,27.17,27.09,27.09,42100.0,21.21,21.2178,21.1553,21.1553,42100.0
2007-01-18 14:40:00,27.09,27.13,27.08,27.11,50800.0,21.1553,21.1865,21.1475,21.1709,50800.0
2007-01-18 14:50:00,27.1,27.1,27.08,27.1,68700.0,21.1631,21.1631,21.1475,21.1631,68700.0
2007-01-18 15:00:00,27.1,27.13,27.09,27.1,50600.0,21.1631,21.1865,21.1553,21.1631,50600.0
2007-01-18 15:10:00,27.1,27.1,27.04,27.04,62100.0,21.1631,21.1631,21.1163,21.1163,62100.0
2007-01-18 15:20:00,27.04,27.1,27.03,27.1,64300.0,21.1163,21.1631,21.1084,21.1631,64300.0
2007-01-18 15:30:00,27.1,27.12,27.05,27.06,51200.0,21.1631,21.1787,21.1241,21.1319,51200.0
2007-01-18 15:40:00,27.05,27.08,27.02,27.07,82600.0,21.1241,21.1475,21.1006,21.1397,82600.0
2007-01-18 15:50:00,27.08,27.09,27.03,27.08,75700.0,21.1475,21.1553,21.1084,21.1475,75700.0
2007-01-19 09:30:00,27.32,27.32,27.05,27.09,362900.0,21.3349,21.3349,21.1241,21.1553,362900.0
2007-01-19 09:40:00,27.09,27.28,27.09,27.14,147900.0,21.1553,21.3037,21.1553,21.1943,147900.0
2007-01-19 09:50:00,27.14,27.14,26.95,26.98,125200.0,21.1943,21.1943,21.046,21.0694,125200.0
2007-01-19 10:00:00,26.98,27.13,26.91,26.99,114000.0,21.0694,21.1865,21.0147,21.0772,114000.0
2007-01-19 10:10:00,26.99,27.1,26.99,27.06,34400.0,21.0772,21.1631,21.0772,21.1319,34400.0
2007-01-19 10:20:00,27.07,27.13,27.06,27.08,37400.0,21.1397,21.1865,21.1319,21.1475,37400.0
2007-01-19 10:30:00,27.09,27.2,27.08,27.19,91500.0,21.1553,21.2412,21.1475,21.2334,91500.0
2007-01-19 10:40:00,27.2,27.35,27.2,27.33,67100.0,21.2412,21.3583,21.2412,21.3427,67100.0
2007-01-19 10:50:00,27.33,27.4,27.32,27.34,132200.0,21.3427,21.3974,21.3349,21.3505,132200.0
2007-01-19 11:00:00,27.34,27.42,27.33,27.39,67800.0,21.3505,21.413,21.3427,21.3896,67800.0
2007-01-19 11:10:00,27.4,27.41,27.36,27.41,76300.0,21.3974,21.4052,21.3661,21.4052,76300.0
2007-01-19 11:20:00,27.41,27.51,27.41,27.49,134600.0,21.4052,21.4833,21.4052,21.4677,134600.0
2007-01-19 11:30:00,27.5,27.58,27.47,27.5,180800.0,21.4755,21.538,21.452,21.4755,180800.0
2007-01-19 11:40:00,27.5,27.52,27.48,27.5,112600.0,21.4755,21.4911,21.4599,21.4755,112600.0
2007-01-19 11:50:00,27.5,27.59,27.49,27.57,151900.0,21.4755,21.5458,21.4677,21.5301,151900.0
2007-01-19 12:00:00,27.56,27.63,27.53,27.57,171300.0,21.5223,21.577,21.4989,21.5301,171300.0
2007-01-19 12:10:00,27.56,27.63,27.53,27.6,69500.0,21.5223,21.577,21.4989,21.5536,69500.0
2007-01-19 12:20:00,27.6,27.62,27.58,27.6,121400.0,21.5536,21.5692,21.538,21.5536,121400.0
2007-01-19 12:30:00,27.6,27.61,27.58,27.6,126100.0,21.5536,21.5614,21.538,21.5536,126100.0
2007-01-19 12:40:00,27.6,27.63,27.56,27.62,51300.0,21.5536,21.577,21.5223,21.5692,51300.0
2007-01-19 12:50:00,27.62,27.63,27.53,27.54,40000.0,21.5692,21.577,21.4989,21.5067,40000.0
2007-01-19 13:00:00,27.53,27.6,27.51,27.57,100000.0,21.4989,21.5536,21.4833,21.5301,100000.0
2007-01-19 13:10:00,27.56,27.62,27.56,27.61,46100.0,21.5223,21.5692,21.5223,21.5614,46100.0
2007-01-19 13:20:00,27.61,27.62,27.54,27.59,104900.0,21.5614,21.5692,21.5067,21.5458,104900.0
2007-01-19 13:30:00,27.6,27.61,27.56,27.56,78100.0,21.5536,21.5614,21.5223,21.5223,78100.0
2007-01-19 13:40:00,27.57,27.59,27.55,27.59,67600.0,21.5301,21.5458,21.5145,21.5458,67600.0
2007-01-19 13:50:00,27.59,27.6,27.56,27.59,42700.0,21.5458,21.5536,21.5223,21.5458,42700.0
2007-01-19 14:00:00,27.6,27.63,27.53,27.55,90200.0,21.5536,21.577,21.4989,21.5145,90200.0
2007-01-19 14:10:00,27.55,27.61,27.48,27.59,115200.0,21.5145,21.5614,21.4599,21.5458,115200.0
2007-01-19 14:20:00,27.58,27.64,27.58,27.61,35100.0,21.538,21.5848,21.538,21.5614,35100.0
2007-01-19 14:30:00,27.6,27.65,27.6,27.62,63300.0,21.5536,21.5926,21.5536,21.5692,63300.0
2007-01-19 14:40:00,27.61,27.67,27.58,27.66,125700.0,21.5614,21.6082,21.538,21.6004,125700.0
2007-01-19 14:50:00,27.65,27.7,27.63,27.68,95100.0,21.5926,21.6317,21.577,21.616,95100.0
2007-01-19 15:00:00,27.67,27.67,27.61,27.63,97300.0,21.6082,21.6082,21.5614,21.577,97300.0
2007-01-19 15:10:00,27.63,27.63,27.56,27.57,102700.0,21.577,21.577,21.5223,21.5301,102700.0
2007-01-19 15:20:00,27.57,27.59,27.54,27.58,109300.0,21.5301,21.5458,21.5067,21.538,109300.0
2007-01-19 15:30:00,27.58,27.59,27.52,27.52,97900.0,21.538,21.5458,21.4911,21.4911,97900.0
2007-01-19 15:40:00,27.52,27.56,27.5,27.51,155300.0,21.4911,21.5223,21.4755,21.4833,155300.0
2007-01-19 15:50:00,27.51,27.56,27.5,27.56,128900.0,21.4833,21.5223,21.4755,21.5223,128900.0
2007-01-22 09:30:00,27.53,27.62,27.33,27.41,148200.0,21.4989,21.5692,21.3427,21.4052,148200.0
2007-01-22 09:40:00,27.4,27.54,27.34,27.45,148600.0,21.3974,21.5067,21.3505,21.4364,148600.0
2007-01-22 09:50:00,27.43,27.45,27.32,27.39,125100.0,21.4208,21.4364,21.3349,21.3896,125100.0
2007-01-22 10:00:00,27.37,27.38,27.15,27.16,146200.0,21.374,21.3818,21.2022,21.21,146200.0
2007-01-22 10:10:00,27.15,27.19,27.01,27.05,102600.0,21.2022,21.2334,21.0928,21.1241,102600.0
2007-01-22 10:20:00,27.05,27.06,26.83,26.99,182800.0,21.1241,21.1319,20.9523,21.0772,182800.0
2007-01-22 10:30:00,26.98,27.06,26.93,26.95,131900.0,21.0694,21.1319,21.0303,21.046,131900.0
2007-01-22 10:40:00,26.96,27.0,26.89,26.89,54500.0,21.0538,21.085,20.9991,20.9991,54500.0
2007-01-22 10:50:00,26.89,26.97,26.89,26.96,39400.0,20.9991,21.0616,20.9991,21.0538,39400.0
2007-01-22 11:00:00,26.97,27.07,26.97,27.07,77800.0,21.0616,21.1397,21.0616,21.1397,77800.0
2007-01-22 11:10:00,27.07,27.15,27.07,27.14,39700.0,21.1397,21.2022,21.1397,21.1943,39700.0
2007-01-22 11:20:00,27.14,27.17,27.1,27.14,45100.0,21.1943,21.2178,21.1631,21.1943,45100.0
2007-01-22 11:30:00,27.14,27.15,27.1,27.15,24900.0,21.1943,21.2022,21.1631,21.2022,24900.0
2007-01-22 11:40:00,27.14,27.16,27.1,27.16,32500.0,21.1943,21.21,21.1631,21.21,32500.0
2007-01-22 11:50:00,27.16,27.22,27.15,27.17,41500.0,21.21,21.2568,21.2022,21.2178,41500.0
2007-01-22 12:00:00,27.18,27.22,27.17,27.2,29200.0,21.2256,21.2568,21.2178,21.2412,29200.0
2007-01-22 12:10:00,27.2,27.23,27.16,27.23,41600.0,21.2412,21.2646,21.21,21.2646,41600.0
2007-01-22 12:20:00,27.22,27.23,27.17,27.19,20100.0,21.2568,21.2646,21.2178,21.2334,20100.0
2007-01-22 12:30:00,27.19,27.24,27.18,27.19,17800.0,21.2334,21.2724,21.2256,21.2334,17800.0
2007-01-22 12:40:00,27.22,27.24,27.2,27.22,27000.0,21.2568,21.2724,21.2412,21.2568,27000.0
2007-01-22 12:50:00,27.22,27.23,27.2,27.2,16200.0,21.2568,21.2646,21.2412,21.2412,16200.0
2007-01-22 13:00:00,27.2,27.21,27.15,27.16,36500.0,21.2412,21.249,21.2022,21.21,36500.0
2007-01-22 13:10:00,27.16,27.23,27.16,27.23,33900.0,21.21,21.2646,21.21,21.2646,33900.0
2007-01-22 13:20:00,27.22,27.3,27.22,27.3,37200.0,21.2568,21.3193,21.2568,21.3193,37200.0
2007-01-22 13:30:00,27.3,27.3,27.25,27.26,22400.0,21.3193,21.3193,21.2802,21.2881,22400.0
2007-01-22 13:40:00,27.26,27.26,27.17,27.19,53500.0,21.2881,21.2881,21.2178,21.2334,53500.0
2007-01-22 13:50:00,27.2,27.27,27.19,27.21,25700.0,21.2412,21.2959,21.2334,21.249,25700.0
2007-01-22 14:00:00,27.21,27.27,27.21,27.27,19100.0,21.249,21.2959,21.249,21.2959,19100.0
2007-01-22 14:10:00,27.26,27.26,27.19,27.24,36100.0,21.2881,21.2881,21.2334,21.2724,36100.0
2007-01-22 14:20:00,27.24,27.33,27.22,27.29,27400.0,21.2724,21.3427,21.2568,21.3115,27400.0
2007-01-22 14:30:00,27.29,27.31,27.25,27.29,29700.0,21.3115,21.3271,21.2802,21.3115,29700.0
2007-01-22 14:40:00,27.29,27.32,27.22,27.25,50100.0,21.3115,21.3349,21.2568,21.2802,50100.0
2007-01-22 14:50:00,27.25,27.27,27.19,27.24,43400.0,21.2802,21.2959,21.2334,21.2724,43400.0
2007-01-22 15:00:00,27.23,27.24,27.2,27.21,36200.0,21.2646,21.2724,21.2412,21.249,36200.0
2007-01-22 15:10:00,27.21,27.25,27.19,27.22,37300.0,21.249,21.2802,21.2334,21.2568,37300.0
2007-01-22 15:20:00,27.22,27.22,27.2,27.21,38100.0,21.2568,21.2568,21.2412,21.249,38100.0
2007-01-22 15:30:00,27.21,27.25,27.17,27.2,81400.0,21.249,21.2802,21.2178,21.2412,81400.0
2007-01-22 15:40:00,27.2,27.22,27.15,27.17,141600.0,21.2412,21.2568,21.2022,21.2178,141600.0
2007-01-22 15:50:00,27.17,27.24,27.03,27.06,208000.0,21.2178,21.2724,21.1084,21.1319,208000.0
2007-01-23 09:30:00,27.75,28.1,27.75,27.99,548500.0,21.6707,21.944,21.6707,21.8581,548500.0
2007-01-23 09:40:00,28.0,28.85,27.98,28.4,667500.0,21.8659,22.5297,21.8503,22.1783,667500.0
2007-01-23 09:50:00,28.4,28.6,28.3,28.54,395200.0,22.1783,22.3345,22.1002,22.2876,395200.0
2007-01-23 10:00:00,28.56,28.6,28.41,28.55,242200.0,22.3033,22.3345,22.1861,22.2954,242200.0
2007-01-23 10:10:00,28.55,28.96,28.53,28.96,400900.0,22.2954,22.6156,22.2798,22.6156,400900.0
2007-01-23 10:20:00,28.97,29.09,28.6,28.72,332800.0,22.6234,22.7172,22.3345,22.4282,332800.0
2007-01-23 10:30:00,28.73,28.79,28.6,28.73,161800.0,22.436,22.4829,22.3345,22.436,161800.0
2007-01-23 10:40:00,28.73,28.98,28.67,28.94,270700.0,22.436,22.6312,22.3892,22.6,270700.0
2007-01-23 10:50:00,28.97,29.05,28.84,28.86,282200.0,22.6234,22.6859,22.5219,22.5375,282200.0
2007-01-23 11:00:00,28.91,29.38,28.9,29.32,347600.0,22.5766,22.9436,22.5688,22.8968,347600.0
2007-01-23 11:10:00,29.33,29.36,29.0,29.05,229000.0,22.9046,22.928,22.6469,22.6859,229000.0
2007-01-23 11:20:00,29.03,29.17,28.93,28.94,189700.0,22.6703,22.7796,22.5922,22.6,189700.0
2007-01-23 11:30:00,28.93,28.94,28.83,28.91,161500.0,22.5922,22.6,22.5141,22.5766,161500.0
2007-01-23 11:40:00,28.91,28.94,28.86,28.88,163400.0,22.5766,22.6,22.5375,22.5532,163400.0
2007-01-23 11:50:00,28.88,29.1,28.86,29.08,185300.0,22.5532,22.725,22.5375,22.7093,185300.0
2007-01-23 12:00:00,29.08,29.26,29.02,29.26,170200.0,22.7093,22.8499,22.6625,22.8499,170200.0
2007-01-23 12:10:00,29.26,29.36,29.23,29.29,167800.0,22.8499,22.928,22.8265,22.8733,167800.0
2007-01-23 12:20:00,29.3,29.32,29.16,29.19,201600.0,22.8811,22.8968,22.7718,22.7952,201600.0
2007-01-23 12:30:00,29.19,29.25,29.16,29.21,237000.0,22.7952,22.8421,22.7718,22.8109,237000.0
2007-01-23 12:40:00,29.19,29.21,29.12,29.2,93800.0,22.7952,22.8109,22.7406,22.8031,93800.0
2007-01-23 12:50:00,29.2,29.23,29.17,29.19,90800.0,22.8031,22.8265,22.7796,22.7952,90800.0
2007-01-23 13:00:00,29.18,29.24,29.17,29.2,87600.0,22.7874,22.8343,22.7796,22.8031,87600.0
2007-01-23 13:10:00,29.19,29.2,29.04,29.08,119000.0,22.7952,22.8031,22.6781,22.7093,119000.0
2007-01-23 13:20:00,29.08,29.2,29.0,29.01,117500.0,22.7093,22.8031,22.6469,22.6547,117500.0
2007-01-23 13:30:00,29.02,29.05,29.0,29.02,83200.0,22.6625,22.6859,22.6469,22.6625,83200.0
2007-01-23 13:40:00,29.02,29.09,28.88,28.9,96500.0,22.6625,22.7172,22.5532,22.5688,96500.0
2007-01-23 13:50:00,28.9,28.96,28.83,28.9,164100.0,22.5688,22.6156,22.5141,22.5688,164100.0
2007-01-23 14:00:00,28.89,28.95,28.7,28.82,147300.0,22.561,22.6078,22.4126,22.5063,147300.0
2007-01-23 14:10:00,28.81,28.83,28.56,28.68,228600.0,22.4985,22.5141,22.3033,22.397,228600.0
2007-01-23 14:20:00,28.69,28.76,28.63,28.69,175300.0,22.4048,22.4594,22.3579,22.4048,175300.0
2007-01-23 14:30:00,28.68,28.71,28.52,28.6,366700.0,22.397,22.4204,22.272,22.3345,366700.0
2007-01-23 14:40:00,28.6,28.61,28.25,28.39,302900.0,22.3345,22.3423,22.0612,22.1705,302900.0
2007-01-23 14:50:00,28.4,28.64,28.4,28.59,232100.0,22.1783,22.3657,22.1783,22.3267,232100.0
2007-01-23 15:00:00,28.6,28.6,28.42,28.45,267800.0,22.3345,22.3345,22.1939,22.2174,267800.0
2007-01-23 15:10:00,28.45,28.47,28.35,28.38,225400.0,22.2174,22.233,22.1393,22.1627,225400.0
2007-01-23 15:20:00,28.38,28.43,28.31,28.33,236200.0,22.1627,22.2017,22.108,22.1236,236200.0
2007-01-23 15:30:00,28.33,28.35,28.3,28.31,146700.0,22.1236,22.1393,22.1002,22.108,146700.0
2007-01-23 15:40:00,28.31,28.32,28.24,28.25,314900.0,22.108,22.1158,22.0534,22.0612,314900.0
2007-01-23 15:50:00,28.24,28.38,28.24,28.38,346300.0,22.0534,22.1627,22.0534,22.1627,346300.0
2007-01-24 09:30:00,28.23,28.3,28.16,28.24,144300.0,22.1606,22.2155,22.1056,22.1684,144300.0
2007-01-24 09:40:00,28.24,28.46,28.2,28.37,301400.0,22.1684,22.3411,22.137,22.2705,301400.0
2007-01-24 09:50:00,28.35,28.41,28.01,28.11,169100.0,22.2548,22.3019,21.9879,22.0664,169100.0
2007-01-24 10:00:00,28.11,28.15,27.9,28.15,226900.0,22.0664,22.0978,21.9015,22.0978,226900.0
2007-01-24 10:10:00,28.15,28.39,28.11,28.23,113800.0,22.0978,22.2862,22.0664,22.1606,113800.0
2007-01-24 10:20:00,28.23,28.28,28.2,28.22,85200.0,22.1606,22.1998,22.137,22.1527,85200.0
2007-01-24 10:30:00,28.21,28.28,28.16,28.23,144400.0,22.1449,22.1998,22.1056,22.1606,144400.0
2007-01-24 10:40:00,28.23,28.27,28.18,28.19,80000.0,22.1606,22.192,22.1213,22.1292,80000.0
2007-01-24 10:50:00,28.19,28.31,28.17,28.3,75500.0,22.1292,22.2234,22.1135,22.2155,75500.0
2007-01-24 11:00:00,28.3,28.5,28.26,28.48,141500.0,22.2155,22.3725,22.1841,22.3568,141500.0
2007-01-24 11:10:00,28.48,28.65,28.46,28.57,178900.0,22.3568,22.4903,22.3411,22.4275,178900.0
2007-01-24 11:20:00,28.57,28.58,28.51,28.51,87300.0,22.4275,22.4353,22.3804,22.3804,87300.0
2007-01-24 11:30:00,28.5,28.56,28.45,28.5,65500.0,22.3725,22.4196,22.3333,22.3725,65500.0
2007-01-24 11:40:00,28.5,28.57,28.5,28.55,78200.0,22.3725,22.4275,22.3725,22.4118,78200.0
2007-01-24 11:50:00,28.54,28.65,28.52,28.65,90400.0,22.4039,22.4903,22.3882,22.4903,90400.0
2007-01-24 12:00:00,28.65,28.85,28.64,28.69,201100.0,22.4903,22.6473,22.4824,22.5217,201100.0
2007-01-24 12:10:00,28.71,28.72,28.66,28.67,54900.0,22.5374,22.5452,22.4981,22.506,54900.0
2007-01-24 12:20:00,28.67,28.68,28.61,28.61,51300.0,22.506,22.5138,22.4589,22.4589,51300.0
2007-01-24 12:30:00,28.62,28.62,28.56,28.59,66100.0,22.4667,22.4667,22.4196,22.4432,66100.0
2007-01-24 12:40:00,28.59,28.59,28.49,28.52,80600.0,22.4432,22.4432,22.3647,22.3882,80600.0
2007-01-24 12:50:00,28.53,28.6,28.48,28.6,71500.0,22.3961,22.451,22.3568,22.451,71500.0
2007-01-24 13:00:00,28.58,28.64,28.49,28.5,95200.0,22.4353,22.4824,22.3647,22.3725,95200.0
2007-01-24 13:10:00,28.5,28.53,28.45,28.49,53300.0,22.3725,22.3961,22.3333,22.3647,53300.0
2007-01-24 13:20:00,28.5,28.57,28.45,28.54,89000.0,22.3725,22.4275,22.3333,22.4039,89000.0
2007-01-24 13:30:00,28.53,28.6,28.48,28.56,108400.0,22.3961,22.451,22.3568,22.4196,108400.0
2007-01-24 13:40:00,28.55,28.62,28.55,28.6,45400.0,22.4118,22.4667,22.4118,22.451,45400.0
2007-01-24 13:50:00,28.6,28.78,28.6,28.78,108600.0,22.451,22.5923,22.451,22.5923,108600.0
2007-01-24 14:00:00,28.77,28.8,28.68,28.68,96700.0,22.5845,22.608,22.5138,22.5138,96700.0
2007-01-24 14:10:00,28.69,28.69,28.58,28.6,133900.0,22.5217,22.5217,22.4353,22.451,133900.0
2007-01-24 14:20:00,28.6,28.66,28.6,28.65,66700.0,22.451,22.4981,22.451,22.4903,66700.0
2007-01-24 14:30:00,28.66,28.73,28.65,28.72,82900.0,22.4981,22.5531,22.4903,22.5452,82900.0
2007-01-24 14:40:00,28.71,28.75,28.68,28.71,62100.0,22.5374,22.5688,22.5138,22.5374,62100.0
2007-01-24 14:50:00,28.71,28.72,28.68,28.7,52000.0,22.5374,22.5452,22.5138,22.5295,52000.0
2007-01-24 15:00:00,28.69,28.79,28.69,28.79,65400.0,22.5217,22.6002,22.5217,22.6002,65400.0
2007-01-24 15:10:00,28.78,28.79,28.69,28.75,105100.0,22.5923,22.6002,22.5217,22.5688,105100.0
2007-01-24 15:20:00,28.75,28.8,28.73,28.76,109600.0,22.5688,22.608,22.5531,22.5766,109600.0
2007-01-24 15:30:00,28.76,28.78,28.73,28.75,108100.0,22.5766,22.5923,22.5531,22.5688,108100.0
2007-01-24 15:40:00,28.75,28.75,28.68,28.74,211300.0,22.5688,22.5688,22.5138,22.5609,211300.0
2007-01-24 15:50:00,28.74,28.8,28.72,28.77,253400.0,22.5609,22.608,22.5452,22.5845,253400.0
2007-01-25 09:30:00,28.76,28.86,28.65,28.75,161200.0,22.5766,22.6551,22.4903,22.5688,161200.0
2007-01-25 09:40:00,28.74,28.86,28.57,28.86,103300.0,22.5609,22.6551,22.4275,22.6551,103300.0
2007-01-25 09:50:00,28.86,28.96,28.77,28.92,121500.0,22.6551,22.7336,22.5845,22.7022,121500.0
2007-01-25 10:00:00,28.91,28.94,28.53,28.53,132100.0,22.6944,22.7179,22.3961,22.3961,132100.0
2007-01-25 10:10:00,28.54,28.59,28.35,28.39,138900.0,22.4039,22.4432,22.2548,22.2862,138900.0
2007-01-25 10:20:00,28.39,28.44,28.34,28.38,133100.0,22.2862,22.3254,22.2469,22.2783,133100.0
2007-01-25 10:30:00,28.39,28.45,28.35,28.36,71600.0,22.2862,22.3333,22.2548,22.2626,71600.0
2007-01-25 10:40:00,28.35,28.37,28.27,28.37,128100.0,22.2548,22.2705,22.192,22.2705,128100.0
2007-01-25 10:50:00,28.36,28.37,28.28,28.29,95300.0,22.2626,22.2705,22.1998,22.2077,95300.0
2007-01-25 11:00:00,28.29,28.32,28.27,28.28,97500.0,22.2077,22.2312,22.192,22.1998,97500.0
2007-01-25 11:10:00,28.28,28.34,28.27,28.34,87000.0,22.1998,22.2469,22.192,22.2469,87000.0
2007-01-25 11:20:00,28.34,28.34,28.21,28.21,101500.0,22.2469,22.2469,22.1449,22.1449,101500.0
2007-01-25 11:30:00,28.2,28.21,28.17,28.2,187600.0,22.137,22.1449,22.1135,22.137,187600.0
2007-01-25 11:40:00,28.2,28.24,28.17,28.22,122700.0,22.137,22.1684,22.1135,22.1527,122700.0
2007-01-25 11:50:00,28.22,28.23,28.18,28.2,75700.0,22.1527,22.1606,22.1213,22.137,75700.0
2007-01-25 12:00:00,28.19,28.22,28.16,28.17,143700.0,22.1292,22.1527,22.1056,22.1135,143700.0
2007-01-25 12:10:00,28.17,28.23,28.16,28.23,195600.0,22.1135,22.1606,22.1056,22.1606,195600.0
2007-01-25 12:20:00,28.23,28.24,28.2,28.21,135800.0,22.1606,22.1684,22.137,22.1449,135800.0
2007-01-25 12:30:00,28.22,28.23,28.2,28.21,136800.0,22.1527,22.1606,22.137,22.1449,136800.0
2007-01-25 12:40:00,28.21,28.28,28.21,28.28,70600.0,22.1449,22.1998,22.1449,22.1998,70600.0
2007-01-25 12:50:00,28.28,28.28,28.24,28.26,115400.0,22.1998,22.1998,22.1684,22.1841,115400.0
2007-01-25 13:00:00,28.26,28.27,28.23,28.25,164000.0,22.1841,22.192,22.1606,22.1763,164000.0
2007-01-25 13:10:00,28.24,28.27,28.23,28.26,61400.0,22.1684,22.192,22.1606,22.1841,61400.0
2007-01-25 13:20:00,28.27,28.28,28.24,28.28,34200.0,22.192,22.1998,22.1684,22.1998,34200.0
2007-01-25 13:30:00,28.28,28.34,28.26,28.27,117100.0,22.1998,22.2469,22.1841,22.192,117100.0
2007-01-25 13:40:00,28.27,28.33,28.24,28.26,91000.0,22.192,22.2391,22.1684,22.1841,91000.0
2007-01-25 13:50:00,28.26,28.3,28.24,28.24,204000.0,22.1841,22.2155,22.1684,22.1684,204000.0
2007-01-25 14:00:00,28.24,28.28,28.21,28.25,185000.0,22.1684,22.1998,22.1449,22.1763,185000.0
2007-01-25 14:10:00,28.25,28.25,28.11,28.12,93300.0,22.1763,22.1763,22.0664,22.0742,93300.0
2007-01-25 14:20:00,28.13,28.15,28.06,28.08,109100.0,22.0821,22.0978,22.0271,22.0428,109100.0
2007-01-25 14:30:00,28.08,28.13,28.08,28.09,58500.0,22.0428,22.0821,22.0428,22.0507,58500.0
2007-01-25 14:40:00,28.1,28.11,28.09,28.1,35100.0,22.0585,22.0664,22.0507,22.0585,35100.0
2007-01-25 14:50:00,28.1,28.16,28.09,28.15,68100.0,22.0585,22.1056,22.0507,22.0978,68100.0
2007-01-25 15:00:00,28.15,28.15,28.08,28.09,161300.0,22.0978,22.0978,22.0428,22.0507,161300.0
2007-01-25 15:10:00,28.09,28.1,28.04,28.05,211300.0,22.0507,22.0585,22.0114,22.0193,211300.0
2007-01-25 15:20:00,28.04,28.19,28.01,28.17,175100.0,22.0114,22.1292,21.9879,22.1135,175100.0
2007-01-25 15:30:00,28.17,28.2,28.12,28.18,139100.0,22.1135,22.137,22.0742,22.1213,139100.0
2007-01-25 15:40:00,28.18,28.2,28.15,28.19,136300.0,22.1213,22.137,22.0978,22.1292,136300.0
2007-01-25 15:50:00,28.19,28.25,28.18,28.21,149100.0,22.1292,22.1763,22.1213,22.1449,149100.0
2007-01-26 09:30:00,28.35,28.5,28.3,28.31,92700.0,22.2548,22.3725,22.2155,22.2234,92700.0
2007-01-26 09:40:00,28.29,28.31,28.0,28.1,112200.0,22.2077,22.2234,21.98,22.0585,112200.0
2007-01-26 09:50:00,28.11,28.26,28.02,28.03,166800.0,22.0664,22.1841,21.9957,22.0036,166800.0
2007-01-26 10:00:00,28.04,28.49,28.04,28.3,390400.0,22.0114,22.3647,22.0114,22.2155,390400.0
2007-01-26 10:10:00,28.3,28.32,27.91,27.96,129700.0,22.2155,22.2312,21.9094,21.9486,129700.0
2007-01-26 10:20:00,27.95,28.12,27.95,28.12,136100.0,21.9408,22.0742,21.9408,22.0742,136100.0
2007-01-26 10:30:00,28.15,28.18,27.99,28.11,137400.0,22.0978,22.1213,21.9722,22.0664,137400.0
2007-01-26 10:40:00,28.11,28.11,27.98,28.04,49600.0,22.0664,22.0664,21.9643,22.0114,49600.0
2007-01-26 10:50:00,28.02,28.06,27.92,27.94,44800.0,21.9957,22.0271,21.9172,21.9329,44800.0
2007-01-26 11:00:00,27.93,27.93,27.82,27.85,98700.0,21.9251,21.9251,21.8387,21.8623,98700.0
2007-01-26 11:10:00,27.84,27.88,27.79,27.87,85300.0,21.8544,21.8858,21.8152,21.878,85300.0
2007-01-26 11:20:00,27.86,27.98,27.86,27.92,104000.0,21.8701,21.9643,21.8701,21.9172,104000.0
2007-01-26 11:30:00,27.91,27.92,27.82,27.83,171200.0,21.9094,21.9172,21.8387,21.8466,171200.0
2007-01-26 11:40:00,27.82,27.88,27.78,27.78,72300.0,21.8387,21.8858,21.8073,21.8073,72300.0
2007-01-26 11:50:00,27.77,27.77,27.67,27.77,69900.0,21.7995,21.7995,21.721,21.7995,69900.0
2007-01-26 12:00:00,27.75,27.77,27.68,27.7,97400.0,21.7838,21.7995,21.7288,21.7445,97400.0
2007-01-26 12:10:00,27.7,27.77,27.69,27.76,57400.0,21.7445,21.7995,21.7367,21.7916,57400.0
2007-01-26 12:20:00,27.76,27.79,27.7,27.79,23100.0,21.7916,21.8152,21.7445,21.8152,23100.0
2007-01-26 12:30:00,27.79,27.79,27.66,27.68,489200.0,21.8152,21.8152,21.7131,21.7288,489200.0
2007-01-26 12:40:00,27.69,27.69,27.62,27.63,75200.0,21.7367,21.7367,21.6817,21.6896,75200.0
2007-01-26 12:50:00,27.62,27.65,27.6,27.65,88600.0,21.6817,21.7053,21.666,21.7053,88600.0
2007-01-26 13:00:00,27.65,27.71,27.65,27.67,48700.0,21.7053,21.7524,21.7053,21.721,48700.0
2007-01-26 13:10:00,27.67,27.68,27.58,27.65,57100.0,21.721,21.7288,21.6503,21.7053,57100.0
2007-01-26 13:20:00,27.64,27.68,27.63,27.67,31200.0,21.6974,21.7288,21.6896,21.721,31200.0
2007-01-26 13:30:00,27.66,27.7,27.63,27.63,43500.0,21.7131,21.7445,21.6896,21.6896,43500.0
2007-01-26 13:40:00,27.65,27.65,27.63,27.65,29200.0,21.7053,21.7053,21.6896,21.7053,29200.0
2007-01-26 13:50:00,27.64,27.65,27.64,27.65,28900.0,21.6974,21.7053,21.6974,21.7053,28900.0
2007-01-26 14:00:00,27.64,27.69,27.64,27.68,68700.0,21.6974,21.7367,21.6974,21.7288,68700.0
2007-01-26 14:10:00,27.67,27.81,27.67,27.76,95700.0,21.721,21.8309,21.721,21.7916,95700.0
2007-01-26 14:20:00,27.76,27.8,27.75,27.79,68000.0,21.7916,21.823,21.7838,21.8152,68000.0
2007-01-26 14:30:00,27.79,27.8,27.68,27.71,70600.0,21.8152,21.823,21.7288,21.7524,70600.0
2007-01-26 14:40:00,27.71,27.8,27.71,27.79,42000.0,21.7524,21.823,21.7524,21.8152,42000.0
2007-01-26 14:50:00,27.79,27.85,27.79,27.84,119400.0,21.8152,21.8623,21.8152,21.8544,119400.0
2007-01-26 15:00:00,27.84,27.89,27.83,27.89,41700.0,21.8544,21.8937,21.8466,21.8937,41700.0
2007-01-26 15:10:00,27.89,27.92,27.88,27.9,69600.0,21.8937,21.9172,21.8858,21.9015,69600.0
2007-01-26 15:20:00,27.91,27.93,27.83,27.85,87700.0,21.9094,21.9251,21.8466,21.8623,87700.0
2007-01-26 15:30:00,27.85,27.94,27.82,27.9,89100.0,21.8623,21.9329,21.8387,21.9015,89100.0
2007-01-26 15:40:00,27.9,27.9,27.83,27.88,149700.0,21.9015,21.9015,21.8466,21.8858,149700.0
2007-01-26 15:50:00,27.89,27.89,27.77,27.84,149900.0,21.8937,21.8937,21.7995,21.8544,149900.0
2007-01-29 09:30:00,27.77,28.0,27.74,27.98,122600.0,21.7995,21.98,21.7759,21.9643,122600.0
2007-01-29 09:40:00,27.97,28.09,27.7,28.07,137600.0,21.9565,22.0507,21.7445,22.035,137600.0
2007-01-29 09:50:00,28.08,28.14,27.89,27.93,84300.0,22.0428,22.0899,21.8937,21.9251,84300.0
2007-01-29 10:00:00,27.94,28.13,27.91,28.12,69600.0,21.9329,22.0821,21.9094,22.0742,69600.0
2007-01-29 10:10:00,28.11,28.12,28.02,28.02,103100.0,22.0664,22.0742,21.9957,21.9957,103100.0
2007-01-29 10:20:00,28.03,28.15,28.03,28.1,55700.0,22.0036,22.0978,22.0036,22.0585,55700.0
2007-01-29 10:30:00,28.09,28.15,28.07,28.1,47700.0,22.0507,22.0978,22.035,22.0585,47700.0
2007-01-29 10:40:00,28.1,28.19,28.1,28.14,23700.0,22.0585,22.1292,22.0585,22.0899,23700.0
2007-01-29 10:50:00,28.13,28.14,28.09,28.1,33700.0,22.0821,22.0899,22.0507,22.0585,33700.0
2007-01-29 11:00:00,28.1,28.14,28.06,28.14,40200.0,22.0585,22.0899,22.0271,22.0899,40200.0
2007-01-29 11:10:00,28.14,28.15,28.05,28.06,39400.0,22.0899,22.0978,22.0193,22.0271,39400.0
2007-01-29 11:20:00,28.06,28.1,27.98,28.1,45700.0,22.0271,22.0585,21.9643,22.0585,45700.0
2007-01-29 11:30:00,28.1,28.1,28.0,28.03,30900.0,22.0585,22.0585,21.98,22.0036,30900.0
2007-01-29 11:40:00,28.04,28.08,28.0,28.08,18600.0,22.0114,22.0428,21.98,22.0428,18600.0
2007-01-29 11:50:00,28.08,28.08,28.04,28.06,9600.0,22.0428,22.0428,22.0114,22.0271,9600.0
2007-01-29 12:00:00,28.06,28.09,28.05,28.06,17000.0,22.0271,22.0507,22.0193,22.0271,17000.0
2007-01-29 12:10:00,28.07,28.13,28.04,28.07,35700.0,22.035,22.0821,22.0114,22.035,35700.0
2007-01-29 12:20:00,28.08,28.12,28.06,28.06,29600.0,22.0428,22.0742,22.0271,22.0271,29600.0
2007-01-29 12:30:00,28.06,28.1,28.04,28.07,32400.0,22.0271,22.0585,22.0114,22.035,32400.0
2007-01-29 12:40:00,28.08,28.11,28.08,28.1,57100.0,22.0428,22.0664,22.0428,22.0585,57100.0
2007-01-29 12:50:00,28.1,28.11,28.08,28.09,33000.0,22.0585,22.0664,22.0428,22.0507,33000.0
2007-01-29 13:00:00,28.09,28.11,28.03,28.03,33400.0,22.0507,22.0664,22.0036,22.0036,33400.0
2007-01-29 13:10:00,28.04,28.04,27.96,27.96,36600.0,22.0114,22.0114,21.9486,21.9486,36600.0
2007-01-29 13:20:00,27.96,28.02,27.94,27.95,34700.0,21.9486,21.9957,21.9329,21.9408,34700.0
2007-01-29 13:30:00,27.95,27.96,27.93,27.93,19700.0,21.9408,21.9486,21.9251,21.9251,19700.0
2007-01-29 13:40:00,27.92,27.93,27.87,27.93,47900.0,21.9172,21.9251,21.878,21.9251,47900.0
2007-01-29 13:50:00,27.92,28.0,27.87,27.87,175000.0,21.9172,21.98,21.878,21.878,175000.0
2007-01-29 14:00:00,27.86,27.93,27.82,27.9,69300.0,21.8701,21.9251,21.8387,21.9015,69300.0
2007-01-29 14:10:00,27.89,27.9,27.82,27.89,81300.0,21.8937,21.9015,21.8387,21.8937,81300.0
2007-01-29 14:20:00,27.89,27.94,27.8,27.8,69000.0,21.8937,21.9329,21.823,21.823,69000.0
2007-01-29 14:30:00,27.81,27.85,27.8,27.83,41100.0,21.8309,21.8623,21.823,21.8466,41100.0
2007-01-29 14:40:00,27.83,27.96,27.83,27.92,53200.0,21.8466,21.9486,21.8466,21.9172,53200.0
2007-01-29 14:50:00,27.93,27.93,27.84,27.88,36000.0,21.9251,21.9251,21.8544,21.8858,36000.0
2007-01-29 15:00:00,27.88,27.93,27.87,27.89,66400.0,21.8858,21.9251,21.878,21.8937,66400.0
2007-01-29 15:10:00,27.9,27.95,27.89,27.9,52600.0,21.9015,21.9408,21.8937,21.9015,52600.0
2007-01-29 15:20:00,27.9,27.93,27.87,27.88,50100.0,21.9015,21.9251,21.878,21.8858,50100.0
2007-01-29 15:30:00,27.89,27.9,27.88,27.89,26400.0,21.8937,21.9015,21.8858,21.8937,26400.0
2007-01-29 15:40:00,27.89,27.93,27.88,27.88,91800.0,21.8937,21.9251,21.8858,21.8858,91800.0
2007-01-29 15:50:00,27.89,27.93,27.87,27.89,111900.0,21.8937,21.9251,21.878,21.8937,111900.0
2007-01-30 09:30:00,28.1,28.28,27.99,28.0,151300.0,22.0585,22.1998,21.9722,21.98,151300.0
2007-01-30 09:40:00,28.01,28.26,28.01,28.12,113900.0,21.9879,22.1841,21.9879,22.0742,113900.0
2007-01-30 09:50:00,28.13,28.13,27.91,27.95,110100.0,22.0821,22.0821,21.9094,21.9408,110100.0
2007-01-30 10:00:00,27.95,28.02,27.91,27.97,69800.0,21.9408,21.9957,21.9094,21.9565,69800.0
2007-01-30 10:10:00,27.96,28.02,27.95,27.99,40300.0,21.9486,21.9957,21.9408,21.9722,40300.0
2007-01-30 10:20:00,27.99,28.06,27.99,28.06,50600.0,21.9722,22.0271,21.9722,22.0271,50600.0
2007-01-30 10:30:00,28.06,28.13,28.05,28.08,45500.0,22.0271,22.0821,22.0193,22.0428,45500.0
2007-01-30 10:40:00,28.08,28.12,27.95,27.97,31700.0,22.0428,22.0742,21.9408,21.9565,31700.0
2007-01-30 10:50:00,27.97,27.97,27.92,27.92,30700.0,21.9565,21.9565,21.9172,21.9172,30700.0
2007-01-30 11:00:00,27.92,27.96,27.88,27.95,79300.0,21.9172,21.9486,21.8858,21.9408,79300.0
2007-01-30 11:10:00,27.95,28.04,27.94,28.03,73100.0,21.9408,22.0114,21.9329,22.0036,73100.0
2007-01-30 11:20:00,28.04,28.08,27.99,28.0,24700.0,22.0114,22.0428,21.9722,21.98,24700.0
2007-01-30 11:30:00,28.0,28.05,27.99,28.05,33300.0,21.98,22.0193,21.9722,22.0193,33300.0
2007-01-30 11:40:00,28.05,28.1,27.98,28.0,34900.0,22.0193,22.0585,21.9643,21.98,34900.0
2007-01-30 11:50:00,28.0,28.0,27.97,27.98,17700.0,21.98,21.98,21.9565,21.9643,17700.0
2007-01-30 12:00:00,27.99,28.05,27.96,27.98,33700.0,21.9722,22.0193,21.9486,21.9643,33700.0
2007-01-30 12:10:00,27.98,28.0,27.94,27.95,28900.0,21.9643,21.98,21.9329,21.9408,28900.0
2007-01-30 12:20:00,27.95,27.97,27.94,27.96,26000.0,21.9408,21.9565,21.9329,21.9486,26000.0
2007-01-30 12:30:00,27.97,27.98,27.95,27.95,26400.0,21.9565,21.9643,21.9408,21.9408,26400.0
2007-01-30 12:40:00,27.95,27.98,27.95,27.98,26200.0,21.9408,21.9643,21.9408,21.9643,26200.0
2007-01-30 12:50:00,27.98,27.99,27.92,27.92,32300.0,21.9643,21.9722,21.9172,21.9172,32300.0
2007-01-30 13:00:00,27.92,27.98,27.91,27.91,47800.0,21.9172,21.9643,21.9094,21.9094,47800.0
2007-01-30 13:10:00,27.91,27.96,27.91,27.95,28600.0,21.9094,21.9486,21.9094,21.9408,28600.0
2007-01-30 13:20:00,27.95,28.03,27.95,28.01,35700.0,21.9408,22.0036,21.9408,21.9879,35700.0
2007-01-30 13:30:00,28.01,28.03,28.01,28.01,16000.0,21.9879,22.0036,21.9879,21.9879,16000.0
2007-01-30 13:40:00,28.02,28.07,28.01,28.07,26200.0,21.9957,22.035,21.9879,22.035,26200.0
2007-01-30 13:50:00,28.07,28.07,28.05,28.06,14000.0,22.035,22.035,22.0193,22.0271,14000.0
2007-01-30 14:00:00,28.05,28.05,28.01,28.02,7900.0,22.0193,22.0193,21.9879,21.9957,7900.0
2007-01-30 14:10:00,28.01,28.02,28.0,28.0,42900.0,21.9879,21.9957,21.98,21.98,42900.0
2007-01-30 14:20:00,28.01,28.01,27.94,27.94,29800.0,21.9879,21.9879,21.9329,21.9329,29800.0
2007-01-30 14:30:00,27.93,27.94,27.9,27.91,47200.0,21.9251,21.9329,21.9015,21.9094,47200.0
2007-01-30 14:40:00,27.91,27.91,27.84,27.84,41700.0,21.9094,21.9094,21.8544,21.8544,41700.0
2007-01-30 14:50:00,27.84,27.86,27.81,27.82,140400.0,21.8544,21.8701,21.8309,21.8387,140400.0
2007-01-30 15:00:00,27.82,27.86,27.8,27.84,149000.0,21.8387,21.8701,21.823,21.8544,149000.0
2007-01-30 15:10:00,27.84,27.85,27.8,27.81,120800.0,21.8544,21.8623,21.823,21.8309,120800.0
2007-01-30 15:20:00,27.81,27.85,27.77,27.81,335000.0,21.8309,21.8623,21.7995,21.8309,335000.0
2007-01-30 15:30:00,27.81,27.84,27.79,27.82,79900.0,21.8309,21.8544,21.8152,21.8387,79900.0
2007-01-30 15:40:00,27.82,27.84,27.79,27.8,53700.0,21.8387,21.8544,21.8152,21.823,53700.0
2007-01-30 15:50:00,27.79,27.81,27.77,27.8,181800.0,21.8152,21.8309,21.7995,21.823,181800.0
2007-01-31 09:30:00,27.87,28.14,27.77,28.12,197700.0,21.878,22.0899,21.7995,22.0742,197700.0
2007-01-31 09:40:00,28.12,28.17,27.94,28.02,311100.0,22.0742,22.1135,21.9329,21.9957,311100.0
2007-01-31 09:50:00,28.03,28.26,28.03,28.21,165600.0,22.0036,22.1841,22.0036,22.1449,165600.0
2007-01-31 10:00:00,28.2,28.27,28.14,28.18,204700.0,22.137,22.192,22.0899,22.1213,204700.0
2007-01-31 10:10:00,28.17,28.18,28.01,28.04,129400.0,22.1135,22.1213,21.9879,22.0114,129400.0
2007-01-31 10:20:00,28.04,28.09,28.01,28.06,146500.0,22.0114,22.0507,21.9879,22.0271,146500.0
2007-01-31 10:30:00,28.05,28.09,28.01,28.06,139100.0,22.0193,22.0507,21.9879,22.0271,139100.0
2007-01-31 10:40:00,28.06,28.09,28.02,28.08,56000.0,22.0271,22.0507,21.9957,22.0428,56000.0
2007-01-31 10:50:00,28.08,28.17,28.07,28.16,84100.0,22.0428,22.1135,22.035,22.1056,84100.0
2007-01-31 11:00:00,28.17,28.32,28.15,28.32,163500.0,22.1135,22.2312,22.0978,22.2312,163500.0
2007-01-31 11:10:00,28.32,28.34,28.25,28.27,160600.0,22.2312,22.2469,22.1763,22.192,160600.0
2007-01-31 11:20:00,28.27,28.32,28.26,28.31,141100.0,22.192,22.2312,22.1841,22.2234,141100.0
2007-01-31 11:30:00,28.32,28.32,28.23,28.29,246300.0,22.2312,22.2312,22.1606,22.2077,246300.0
2007-01-31 11:40:00,28.29,28.32,28.27,28.3,124100.0,22.2077,22.2312,22.192,22.2155,124100.0
2007-01-31 11:50:00,28.29,28.41,28.28,28.37,222800.0,22.2077,22.3019,22.1998,22.2705,222800.0
2007-01-31 12:00:00,28.37,28.37,28.29,28.35,241800.0,22.2705,22.2705,22.2077,22.2548,241800.0
2007-01-31 12:10:00,28.35,28.43,28.34,28.41,123100.0,22.2548,22.3176,22.2469,22.3019,123100.0
2007-01-31 12:20:00,28.41,28.42,28.33,28.35,188400.0,22.3019,22.3097,22.2391,22.2548,188400.0
2007-01-31 12:30:00,28.35,28.54,28.34,28.54,145200.0,22.2548,22.4039,22.2469,22.4039,145200.0
2007-01-31 12:40:00,28.52,28.6,28.51,28.56,103200.0,22.3882,22.451,22.3804,22.4196,103200.0
2007-01-31 12:50:00,28.56,28.57,28.51,28.52,59400.0,22.4196,22.4275,22.3804,22.3882,59400.0
2007-01-31 13:00:00,28.52,28.52,28.43,28.48,75200.0,22.3882,22.3882,22.3176,22.3568,75200.0
2007-01-31 13:10:00,28.48,28.52,28.48,28.5,55400.0,22.3568,22.3882,22.3568,22.3725,55400.0
2007-01-31 13:20:00,28.5,28.5,28.42,28.48,93400.0,22.3725,22.3725,22.3097,22.3568,93400.0
2007-01-31 13:30:00,28.48,28.58,28.47,28.58,58900.0,22.3568,22.4353,22.349,22.4353,58900.0
2007-01-31 13:40:00,28.58,28.58,28.49,28.5,67400.0,22.4353,22.4353,22.3647,22.3725,67400.0
2007-01-31 13:50:00,28.51,28.52,28.48,28.48,90100.0,22.3804,22.3882,22.3568,22.3568,90100.0
2007-01-31 14:00:00,28.48,28.53,28.48,28.48,135400.0,22.3568,22.3961,22.3568,22.3568,135400.0
2007-01-31 14:10:00,28.49,28.85,28.47,28.78,257200.0,22.3647,22.6473,22.349,22.5923,257200.0
2007-01-31 14:20:00,28.78,28.97,28.78,28.92,274000.0,22.5923,22.7415,22.5923,22.7022,274000.0
2007-01-31 14:30:00,28.92,28.98,28.87,28.92,318200.0,22.7022,22.7493,22.663,22.7022,318200.0
2007-01-31 14:40:00,28.91,28.97,28.87,28.92,290600.0,22.6944,22.7415,22.663,22.7022,290600.0
2007-01-31 14:50:00,28.93,28.93,28.82,28.85,196500.0,22.7101,22.7101,22.6237,22.6473,196500.0
2007-01-31 15:00:00,28.85,29.13,28.82,29.06,309600.0,22.6473,22.8671,22.6237,22.8121,309600.0
2007-01-31 15:10:00,29.05,29.11,29.0,29.11,178000.0,22.8043,22.8514,22.765,22.8514,178000.0
2007-01-31 15:20:00,29.11,29.18,29.09,29.12,163500.0,22.8514,22.9063,22.8357,22.8592,163500.0
2007-01-31 15:30:00,29.13,29.13,29.03,29.1,162100.0,22.8671,22.8671,22.7886,22.8435,162100.0
2007-01-31 15:40:00,29.1,29.13,29.05,29.06,271600.0,22.8435,22.8671,22.8043,22.8121,271600.0
2007-01-31 15:50:00,29.05,29.14,28.99,29.04,322800.0,22.8043,22.8749,22.7572,22.7964,322800.0
2007-02-01 09:30:00,29.22,29.3,29.12,29.26,298900.0,22.9377,23.0005,22.8592,22.9691,298900.0
2007-02-01 09:40:00,29.28,29.8,29.21,29.77,457100.0,22.9848,23.393,22.9299,23.3695,457100.0
2007-02-01 09:50:00,29.77,29.93,29.59,29.75,382500.0,23.3695,23.4951,23.2282,23.3538,382500.0
2007-02-01 10:00:00,29.76,30.09,29.63,30.08,334800.0,23.3616,23.6207,23.2596,23.6128,334800.0
2007-02-01 10:10:00,30.07,30.31,29.93,29.97,423700.0,23.605,23.7934,23.4951,23.5265,423700.0
2007-02-01 10:20:00,29.98,29.98,29.82,29.86,363800.0,23.5343,23.5343,23.4087,23.4401,363800.0
2007-02-01 10:30:00,29.86,30.02,29.84,29.86,257800.0,23.4401,23.5657,23.4244,23.4401,257800.0
2007-02-01 10:40:00,29.87,30.0,29.86,29.94,138700.0,23.448,23.55,23.4401,23.5029,138700.0
2007-02-01 10:50:00,29.94,30.06,29.94,30.01,159600.0,23.5029,23.5971,23.5029,23.5579,159600.0
2007-02-01 11:00:00,30.01,30.04,29.94,29.99,137900.0,23.5579,23.5814,23.5029,23.5422,137900.0
2007-02-01 11:10:00,30.0,30.03,29.91,29.94,181700.0,23.55,23.5736,23.4794,23.5029,181700.0
2007-02-01 11:20:00,29.93,30.07,29.93,30.04,159500.0,23.4951,23.605,23.4951,23.5814,159500.0
2007-02-01 11:30:00,30.02,30.22,30.02,30.22,320600.0,23.5657,23.7227,23.5657,23.7227,320600.0
2007-02-01 11:40:00,30.21,30.3,30.21,30.24,258700.0,23.7149,23.7855,23.7149,23.7384,258700.0
2007-02-01 11:50:00,30.23,30.24,30.17,30.21,63700.0,23.7306,23.7384,23.6835,23.7149,63700.0
2007-02-01 12:00:00,30.2,30.2,29.96,30.0,126200.0,23.707,23.707,23.5186,23.55,126200.0
2007-02-01 12:10:00,30.0,30.02,29.99,30.0,39100.0,23.55,23.5657,23.5422,23.55,39100.0
2007-02-01 12:20:00,30.0,30.09,29.99,30.0,67300.0,23.55,23.6207,23.5422,23.55,67300.0
2007-02-01 12:30:00,30.01,30.01,29.96,30.0,50800.0,23.5579,23.5579,23.5186,23.55,50800.0
2007-02-01 12:40:00,30.0,30.03,29.98,30.0,57200.0,23.55,23.5736,23.5343,23.55,57200.0
2007-02-01 12:50:00,30.0,30.03,29.98,30.0,57900.0,23.55,23.5736,23.5343,23.55,57900.0
2007-02-01 13:00:00,29.99,30.03,29.91,29.92,116200.0,23.5422,23.5736,23.4794,23.4872,116200.0
2007-02-01 13:10:00,29.92,29.94,29.91,29.91,65200.0,23.4872,23.5029,23.4794,23.4794,65200.0
2007-02-01 13:20:00,29.92,29.92,29.83,29.83,47600.0,23.4872,23.4872,23.4166,23.4166,47600.0
2007-02-01 13:30:00,29.83,29.91,29.82,29.9,185700.0,23.4166,23.4794,23.4087,23.4715,185700.0
2007-02-01 13:40:00,29.91,29.97,29.88,29.94,126500.0,23.4794,23.5265,23.4558,23.5029,126500.0
2007-02-01 13:50:00,29.94,29.99,29.92,29.95,54400.0,23.5029,23.5422,23.4872,23.5108,54400.0
2007-02-01 14:00:00,29.95,30.0,29.93,29.96,81900.0,23.5108,23.55,23.4951,23.5186,81900.0
2007-02-01 14:10:00,29.95,29.98,29.89,29.91,100700.0,23.5108,23.5343,23.4637,23.4794,100700.0
2007-02-01 14:20:00,29.91,29.93,29.85,29.91,218700.0,23.4794,23.4951,23.4323,23.4794,218700.0
2007-02-01 14:30:00,29.92,29.98,29.87,29.89,56800.0,23.4872,23.5343,23.448,23.4637,56800.0
2007-02-01 14:40:00,29.89,29.95,29.89,29.92,45300.0,23.4637,23.5108,23.4637,23.4872,45300.0
2007-02-01 14:50:00,29.93,30.05,29.93,30.04,76300.0,23.4951,23.5893,23.4951,23.5814,76300.0
2007-02-01 15:00:00,30.05,30.1,30.03,30.05,85100.0,23.5893,23.6285,23.5736,23.5893,85100.0
2007-02-01 15:10:00,30.04,30.05,29.89,29.93,200300.0,23.5814,23.5893,23.4637,23.4951,200300.0
2007-02-01 15:20:00,29.93,30.0,29.9,29.92,112000.0,23.4951,23.55,23.4715,23.4872,112000.0
2007-02-01 15:30:00,29.92,29.95,29.87,29.91,201800.0,23.4872,23.5108,23.448,23.4794,201800.0
2007-02-01 15:40:00,29.91,29.95,29.9,29.91,214400.0,23.4794,23.5108,23.4715,23.4794,214400.0
2007-02-01 15:50:00,29.92,29.92,29.87,29.88,218200.0,23.4872,23.4872,23.448,23.4558,218200.0
2007-02-02 09:30:00,29.93,30.14,29.93,30.11,121600.0,23.4951,23.6599,23.4951,23.6364,121600.0
2007-02-02 09:40:00,30.11,30.28,30.04,30.25,198700.0,23.6364,23.7698,23.5814,23.7463,198700.0
2007-02-02 09:50:00,30.25,30.5,30.23,30.5,264500.0,23.7463,23.9425,23.7306,23.9425,264500.0
2007-02-02 10:00:00,30.49,30.7,30.47,30.62,426500.0,23.9347,24.0995,23.919,24.0367,426500.0
2007-02-02 10:10:00,30.62,30.85,30.58,30.82,247900.0,24.0367,24.2173,24.0053,24.1937,247900.0
2007-02-02 10:20:00,30.82,31.13,30.81,30.85,500500.0,24.1937,24.4371,24.1859,24.2173,500500.0
2007-02-02 10:30:00,30.84,31.0,30.82,30.97,321300.0,24.2094,24.335,24.1937,24.3115,321300.0
2007-02-02 10:40:00,30.96,31.04,30.88,30.91,301100.0,24.3036,24.3664,24.2408,24.2644,301100.0
2007-02-02 10:50:00,30.91,30.92,30.71,30.78,289800.0,24.2644,24.2722,24.1074,24.1623,289800.0
2007-02-02 11:00:00,30.78,30.82,30.74,30.75,197000.0,24.1623,24.1937,24.1309,24.1388,197000.0
2007-02-02 11:10:00,30.76,30.81,30.69,30.69,125800.0,24.1466,24.1859,24.0917,24.0917,125800.0
2007-02-02 11:20:00,30.68,30.71,30.59,30.59,109500.0,24.0838,24.1074,24.0132,24.0132,109500.0
2007-02-02 11:30:00,30.59,30.68,30.59,30.67,126700.0,24.0132,24.0838,24.0132,24.076,126700.0
2007-02-02 11:40:00,30.67,30.74,30.57,30.68,159200.0,24.076,24.1309,23.9975,24.0838,159200.0
2007-02-02 11:50:00,30.67,30.8,30.64,30.8,101800.0,24.076,24.178,24.0524,24.178,101800.0
2007-02-02 12:00:00,30.8,30.84,30.73,30.8,134300.0,24.178,24.2094,24.1231,24.178,134300.0
2007-02-02 12:10:00,30.8,30.85,30.77,30.84,82400.0,24.178,24.2173,24.1545,24.2094,82400.0
2007-02-02 12:20:00,30.84,30.89,30.82,30.83,51800.0,24.2094,24.2487,24.1937,24.2016,51800.0
2007-02-02 12:30:00,30.83,30.87,30.79,30.87,71000.0,24.2016,24.233,24.1702,24.233,71000.0
2007-02-02 12:40:00,30.87,30.91,30.87,30.91,49800.0,24.233,24.2644,24.233,24.2644,49800.0
2007-02-02 12:50:00,30.9,30.91,30.85,30.91,97900.0,24.2565,24.2644,24.2173,24.2644,97900.0
2007-02-02 13:00:00,30.91,30.93,30.86,30.92,51300.0,24.2644,24.2801,24.2251,24.2722,51300.0
2007-02-02 13:10:00,30.92,30.95,30.92,30.95,57600.0,24.2722,24.2958,24.2722,24.2958,57600.0
2007-02-02 13:20:00,30.95,30.97,30.89,30.94,89200.0,24.2958,24.3115,24.2487,24.2879,89200.0
2007-02-02 13:30:00,30.94,30.98,30.91,30.96,82900.0,24.2879,24.3193,24.2644,24.3036,82900.0
2007-02-02 13:40:00,30.96,30.97,30.91,30.92,85500.0,24.3036,24.3115,24.2644,24.2722,85500.0
2007-02-02 13:50:00,30.92,30.95,30.91,30.95,154900.0,24.2722,24.2958,24.2644,24.2958,154900.0
2007-02-02 14:00:00,30.94,31.0,30.94,30.99,99100.0,24.2879,24.335,24.2879,24.3272,99100.0
2007-02-02 14:10:00,31.0,31.0,30.93,30.94,79700.0,24.335,24.335,24.2801,24.2879,79700.0
2007-02-02 14:20:00,30.94,30.94,30.87,30.9,70800.0,24.2879,24.2879,24.233,24.2565,70800.0
2007-02-02 14:30:00,30.9,30.95,30.89,30.9,88600.0,24.2565,24.2958,24.2487,24.2565,88600.0
2007-02-02 14:40:00,30.9,30.95,30.84,30.9,99100.0,24.2565,24.2958,24.2094,24.2565,99100.0
2007-02-02 14:50:00,30.9,30.97,30.83,30.89,99300.0,24.2565,24.3115,24.2016,24.2487,99300.0
2007-02-02 15:00:00,30.89,30.91,30.88,30.9,56500.0,24.2487,24.2644,24.2408,24.2565,56500.0
2007-02-02 15:10:00,30.9,30.92,30.86,30.87,102800.0,24.2565,24.2722,24.2251,24.233,102800.0
2007-02-02 15:20:00,30.87,30.87,30.78,30.8,169600.0,24.233,24.233,24.1623,24.178,169600.0
2007-02-02 15:30:00,30.81,30.86,30.78,30.81,140900.0,24.1859,24.2251,24.1623,24.1859,140900.0
2007-02-02 15:40:00,30.81,30.81,30.76,30.79,176800.0,24.1859,24.1859,24.1466,24.1702,176800.0
2007-02-02 15:50:00,30.79,30.87,30.78,30.84,184200.0,24.1702,24.233,24.1623,24.2094,184200.0
2007-02-05 09:30:00,30.87,30.9,30.49,30.51,276600.0,24.233,24.2565,23.9347,23.9504,276600.0
2007-02-05 09:40:00,30.49,30.56,30.38,30.46,137700.0,23.9347,23.9896,23.8483,23.9111,137700.0
2007-02-05 09:50:00,30.45,30.46,30.15,30.21,189000.0,23.9033,23.9111,23.6678,23.7149,189000.0
2007-02-05 10:00:00,30.21,30.26,30.06,30.06,204200.0,23.7149,23.7541,23.5971,23.5971,204200.0
2007-02-05 10:10:00,30.07,30.16,29.93,29.95,215200.0,23.605,23.6756,23.4951,23.5108,215200.0
2007-02-05 10:20:00,29.94,30.04,29.94,29.99,167600.0,23.5029,23.5814,23.5029,23.5422,167600.0
2007-02-05 10:30:00,30.0,30.12,29.99,30.05,147400.0,23.55,23.6442,23.5422,23.5893,147400.0
2007-02-05 10:40:00,30.04,30.2,30.02,30.2,74000.0,23.5814,23.707,23.5657,23.707,74000.0
2007-02-05 10:50:00,30.19,30.21,30.07,30.1,65600.0,23.6992,23.7149,23.605,23.6285,65600.0
2007-02-05 11:00:00,30.1,30.12,30.02,30.02,69900.0,23.6285,23.6442,23.5657,23.5657,69900.0
2007-02-05 11:10:00,30.02,30.12,30.01,30.12,77600.0,23.5657,23.6442,23.5579,23.6442,77600.0
2007-02-05 11:20:00,30.11,30.14,30.11,30.13,49700.0,23.6364,23.6599,23.6364,23.6521,49700.0
2007-02-05 11:30:00,30.13,30.16,30.1,30.12,72700.0,23.6521,23.6756,23.6285,23.6442,72700.0
2007-02-05 11:40:00,30.12,30.14,30.07,30.08,65000.0,23.6442,23.6599,23.605,23.6128,65000.0
2007-02-05 11:50:00,30.08,30.11,30.02,30.04,102600.0,23.6128,23.6364,23.5657,23.5814,102600.0
2007-02-05 12:00:00,30.04,30.08,30.02,30.07,40400.0,23.5814,23.6128,23.5657,23.605,40400.0
2007-02-05 12:10:00,30.08,30.13,30.07,30.13,34100.0,23.6128,23.6521,23.605,23.6521,34100.0
2007-02-05 12:20:00,30.13,30.25,30.12,30.23,52100.0,23.6521,23.7463,23.6442,23.7306,52100.0
2007-02-05 12:30:00,30.24,30.25,30.22,30.22,23500.0,23.7384,23.7463,23.7227,23.7227,23500.0
2007-02-05 12:40:00,30.22,30.28,30.22,30.28,33600.0,23.7227,23.7698,23.7227,23.7698,33600.0
2007-02-05 12:50:00,30.28,30.31,30.26,30.28,40100.0,23.7698,23.7934,23.7541,23.7698,40100.0
2007-02-05 13:00:00,30.28,30.31,30.26,30.3,33100.0,23.7698,23.7934,23.7541,23.7855,33100.0
2007-02-05 13:10:00,30.29,30.32,30.29,30.31,19700.0,23.7777,23.8012,23.7777,23.7934,19700.0
2007-02-05 13:20:00,30.3,30.31,30.26,30.27,29900.0,23.7855,23.7934,23.7541,23.762,29900.0
2007-02-05 13:30:00,30.26,30.29,30.26,30.27,35300.0,23.7541,23.7777,23.7541,23.762,35300.0
2007-02-05 13:40:00,30.27,30.31,30.26,30.3,42200.0,23.762,23.7934,23.7541,23.7855,42200.0
2007-02-05 13:50:00,30.3,30.32,30.28,30.29,30800.0,23.7855,23.8012,23.7698,23.7777,30800.0
2007-02-05 14:00:00,30.29,30.41,30.29,30.4,56100.0,23.7777,23.8719,23.7777,23.864,56100.0
2007-02-05 14:10:00,30.4,30.49,30.4,30.46,34600.0,23.864,23.9347,23.864,23.9111,34600.0
2007-02-05 14:20:00,30.46,30.47,30.46,30.46,36500.0,23.9111,23.919,23.9111,23.9111,36500.0
2007-02-05 14:30:00,30.47,30.49,30.45,30.48,58900.0,23.919,23.9347,23.9033,23.9268,58900.0
2007-02-05 14:40:00,30.48,30.49,30.45,30.47,22100.0,23.9268,23.9347,23.9033,23.919,22100.0
2007-02-05 14:50:00,30.46,30.5,30.46,30.47,60100.0,23.9111,23.9425,23.9111,23.919,60100.0
2007-02-05 15:00:00,30.47,30.48,30.43,30.44,130200.0,23.919,23.9268,23.8876,23.8954,130200.0
2007-02-05 15:10:00,30.44,30.49,30.44,30.48,60500.0,23.8954,23.9347,23.8954,23.9268,60500.0
2007-02-05 15:20:00,30.49,30.5,30.44,30.47,79300.0,23.9347,23.9425,23.8954,23.919,79300.0
2007-02-05 15:30:00,30.46,30.46,30.4,30.4,57500.0,23.9111,23.9111,23.864,23.864,57500.0
2007-02-05 15:40:00,30.4,30.42,30.36,30.37,143800.0,23.864,23.8797,23.8326,23.8405,143800.0
2007-02-05 15:50:00,30.37,30.37,30.25,30.33,159200.0,23.8405,23.8405,23.7463,23.8091,159200.0
2007-02-06 09:30:00,30.15,30.25,29.85,29.9,364100.0,23.6678,23.7463,23.4323,23.4715,364100.0
2007-02-06 09:40:00,29.91,30.13,29.86,30.07,298100.0,23.4794,23.6521,23.4401,23.605,298100.0
2007-02-06 09:50:00,30.07,30.09,29.74,29.93,175300.0,23.605,23.6207,23.3459,23.4951,175300.0
2007-02-06 10:00:00,29.91,30.0,29.79,29.88,129400.0,23.4794,23.55,23.3852,23.4558,129400.0
2007-02-06 10:10:00,29.88,30.0,29.85,29.91,101700.0,23.4558,23.55,23.4323,23.4794,101700.0
2007-02-06 10:20:00,29.92,30.04,29.91,29.97,93500.0,23.4872,23.5814,23.4794,23.5265,93500.0
2007-02-06 10:30:00,29.98,29.98,29.76,29.84,80800.0,23.5343,23.5343,23.3616,23.4244,80800.0
2007-02-06 10:40:00,29.84,29.93,29.84,29.92,93900.0,23.4244,23.4951,23.4244,23.4872,93900.0
2007-02-06 10:50:00,29.92,29.93,29.79,29.79,84000.0,23.4872,23.4951,23.3852,23.3852,84000.0
2007-02-06 11:00:00,29.79,29.79,29.64,29.66,125100.0,23.3852,23.3852,23.2674,23.2831,125100.0
2007-02-06 11:10:00,29.66,29.72,29.65,29.67,122000.0,23.2831,23.3302,23.2753,23.291,122000.0
2007-02-06 11:20:00,29.68,29.75,29.65,29.71,97900.0,23.2988,23.3538,23.2753,23.3224,97900.0
2007-02-06 11:30:00,29.71,29.76,29.7,29.72,42300.0,23.3224,23.3616,23.3145,23.3302,42300.0
2007-02-06 11:40:00,29.72,29.78,29.69,29.76,68900.0,23.3302,23.3773,23.3067,23.3616,68900.0
2007-02-06 11:50:00,29.76,29.76,29.67,29.7,52500.0,23.3616,23.3616,23.291,23.3145,52500.0
2007-02-06 12:00:00,29.7,29.76,29.69,29.74,36900.0,23.3145,23.3616,23.3067,23.3459,36900.0
2007-02-06 12:10:00,29.74,29.76,29.72,29.76,27100.0,23.3459,23.3616,23.3302,23.3616,27100.0
2007-02-06 12:20:00,29.75,29.78,29.74,29.78,43500.0,23.3538,23.3773,23.3459,23.3773,43500.0
2007-02-06 12:30:00,29.78,29.79,29.74,29.76,35000.0,23.3773,23.3852,23.3459,23.3616,35000.0
2007-02-06 12:40:00,29.77,29.81,29.77,29.8,57400.0,23.3695,23.4009,23.3695,23.393,57400.0
2007-02-06 12:50:00,29.8,29.86,29.79,29.79,45300.0,23.393,23.4401,23.3852,23.3852,45300.0
2007-02-06 13:00:00,29.8,29.95,29.78,29.94,66500.0,23.393,23.5108,23.3773,23.5029,66500.0
2007-02-06 13:10:00,29.93,29.99,29.92,29.99,30800.0,23.4951,23.5422,23.4872,23.5422,30800.0
2007-02-06 13:20:00,29.98,29.98,29.91,29.92,48500.0,23.5343,23.5343,23.4794,23.4872,48500.0
2007-02-06 13:30:00,29.91,29.95,29.83,29.84,82300.0,23.4794,23.5108,23.4166,23.4244,82300.0
2007-02-06 13:40:00,29.84,29.93,29.84,29.87,43400.0,23.4244,23.4951,23.4244,23.448,43400.0
2007-02-06 13:50:00,29.87,29.97,29.87,29.96,41300.0,23.448,23.5265,23.448,23.5186,41300.0
2007-02-06 14:00:00,29.96,30.03,29.88,30.02,114200.0,23.5186,23.5736,23.4558,23.5657,114200.0
2007-02-06 14:10:00,30.01,30.06,29.92,29.96,155200.0,23.5579,23.5971,23.4872,23.5186,155200.0
2007-02-06 14:20:00,29.96,30.04,29.95,30.03,54000.0,23.5186,23.5814,23.5108,23.5736,54000.0
2007-02-06 14:30:00,30.04,30.04,29.98,29.98,39200.0,23.5814,23.5814,23.5343,23.5343,39200.0
2007-02-06 14:40:00,29.97,30.04,29.97,30.03,38000.0,23.5265,23.5814,23.5265,23.5736,38000.0
2007-02-06 14:50:00,30.04,30.04,30.0,30.02,88700.0,23.5814,23.5814,23.55,23.5657,88700.0
2007-02-06 15:00:00,30.02,30.03,29.99,30.0,83300.0,23.5657,23.5736,23.5422,23.55,83300.0
2007-02-06 15:10:00,30.0,30.01,29.98,29.99,145300.0,23.55,23.5579,23.5343,23.5422,145300.0
2007-02-06 15:20:00,29.99,30.0,29.96,29.97,175700.0,23.5422,23.55,23.5186,23.5265,175700.0
2007-02-06 15:30:00,29.97,30.0,29.9,29.98,192600.0,23.5265,23.55,23.4715,23.5343,192600.0
2007-02-06 15:40:00,29.98,30.0,29.97,30.0,179000.0,23.5343,23.55,23.5265,23.55,179000.0
2007-02-06 15:50:00,30.0,30.01,29.92,29.95,182800.0,23.55,23.5579,23.4872,23.5108,182800.0
2007-02-07 09:30:00,30.18,30.18,29.82,29.91,117600.0,23.6913,23.6913,23.4087,23.4794,117600.0
2007-02-07 09:40:00,29.91,29.92,29.67,29.83,114900.0,23.4794,23.4872,23.291,23.4166,114900.0
2007-02-07 09:50:00,29.84,29.93,29.83,29.87,84700.0,23.4244,23.4951,23.4166,23.448,84700.0
2007-02-07 10:00:00,29.88,29.96,29.86,29.92,81000.0,23.4558,23.5186,23.4401,23.4872,81000.0
2007-02-07 10:10:00,29.92,30.05,29.88,30.04,64100.0,23.4872,23.5893,23.4558,23.5814,64100.0
2007-02-07 10:20:00,30.04,30.14,30.03,30.1,63300.0,23.5814,23.6599,23.5736,23.6285,63300.0
2007-02-07 10:30:00,30.09,30.12,30.07,30.09,73400.0,23.6207,23.6442,23.605,23.6207,73400.0
2007-02-07 10:40:00,30.1,30.1,29.95,29.99,66000.0,23.6285,23.6285,23.5108,23.5422,66000.0
2007-02-07 10:50:00,29.99,29.99,29.92,29.93,45600.0,23.5422,23.5422,23.4872,23.4951,45600.0
2007-02-07 11:00:00,29.92,29.95,29.89,29.93,53500.0,23.4872,23.5108,23.4637,23.4951,53500.0
2007-02-07 11:10:00,29.92,29.94,29.9,29.92,30400.0,23.4872,23.5029,23.4715,23.4872,30400.0
2007-02-07 11:20:00,29.92,29.92,29.9,29.91,13000.0,23.4872,23.4872,23.4715,23.4794,13000.0
2007-02-07 11:30:00,29.9,29.91,29.86,29.87,44600.0,23.4715,23.4794,23.4401,23.448,44600.0
2007-02-07 11:40:00,29.87,29.89,29.85,29.87,50100.0,23.448,23.4637,23.4323,23.448,50100.0
2007-02-07 11:50:00,29.87,29.88,29.84,29.85,32700.0,23.448,23.4558,23.4244,23.4323,32700.0
2007-02-07 12:00:00,29.87,29.97,29.85,29.97,58400.0,23.448,23.5265,23.4323,23.5265,58400.0
2007-02-07 12:10:00,29.97,29.97,29.93,29.93,15200.0,23.5265,23.5265,23.4951,23.4951,15200.0
2007-02-07 12:20:00,29.94,29.98,29.92,29.92,23400.0,23.5029,23.5343,23.4872,23.4872,23400.0
2007-02-07 12:30:00,29.91,29.91,29.89,29.89,90700.0,23.4794,23.4794,23.4637,23.4637,90700.0
2007-02-07 12:40:00,29.89,29.9,29.89,29.89,36400.0,23.4637,23.4715,23.4637,23.4637,36400.0
2007-02-07 12:50:00,29.89,29.9,29.85,29.88,68800.0,23.4637,23.4715,23.4323,23.4558,68800.0
2007-02-07 13:00:00,29.87,29.9,29.87,29.88,42900.0,23.448,23.4715,23.448,23.4558,42900.0
2007-02-07 13:10:00,29.89,29.91,29.87,29.89,41200.0,23.4637,23.4794,23.448,23.4637,41200.0
2007-02-07 13:20:00,29.89,29.89,29.86,29.87,27000.0,23.4637,23.4637,23.4401,23.448,27000.0
2007-02-07 13:30:00,29.87,29.88,29.85,29.86,37000.0,23.448,23.4558,23.4323,23.4401,37000.0
2007-02-07 13:40:00,29.86,29.88,29.84,29.86,45700.0,23.4401,23.4558,23.4244,23.4401,45700.0
2007-02-07 13:50:00,29.86,29.87,29.83,29.84,34400.0,23.4401,23.448,23.4166,23.4244,34400.0
2007-02-07 14:00:00,29.84,29.85,29.76,29.76,82400.0,23.4244,23.4323,23.3616,23.3616,82400.0
2007-02-07 14:10:00,29.77,29.78,29.7,29.71,60500.0,23.3695,23.3773,23.3145,23.3224,60500.0
2007-02-07 14:20:00,29.71,29.76,29.7,29.71,59700.0,23.3224,23.3616,23.3145,23.3224,59700.0
2007-02-07 14:30:00,29.72,29.72,29.6,29.61,74900.0,23.3302,23.3302,23.236,23.2439,74900.0
2007-02-07 14:40:00,29.61,29.62,29.52,29.53,118900.0,23.2439,23.2517,23.1732,23.1811,118900.0
2007-02-07 14:50:00,29.53,29.57,29.53,29.53,82500.0,23.1811,23.2125,23.1811,23.1811,82500.0
2007-02-07 15:00:00,29.54,29.55,29.5,29.51,101600.0,23.1889,23.1968,23.1575,23.1654,101600.0
2007-02-07 15:10:00,29.5,29.54,29.47,29.53,126500.0,23.1575,23.1889,23.134,23.1811,126500.0
2007-02-07 15:20:00,29.54,29.59,29.52,29.58,125600.0,23.1889,23.2282,23.1732,23.2203,125600.0
2007-02-07 15:30:00,29.59,29.64,29.54,29.64,85700.0,23.2282,23.2674,23.1889,23.2674,85700.0
2007-02-07 15:40:00,29.64,29.66,29.59,29.6,151100.0,23.2674,23.2831,23.2282,23.236,151100.0
2007-02-07 15:50:00,29.6,29.65,29.59,29.61,236800.0,23.236,23.2753,23.2282,23.2439,236800.0
2007-02-09 09:30:00,28.66,28.8,28.55,28.62,170100.0,22.4981,22.608,22.4118,22.4667,170100.0
2007-02-09 09:40:00,28.62,28.71,28.55,28.64,73400.0,22.4667,22.5374,22.4118,22.4824,73400.0
2007-02-09 09:50:00,28.63,28.66,28.48,28.48,95900.0,22.4746,22.4981,22.3568,22.3568,95900.0
2007-02-09 10:00:00,28.48,28.63,28.43,28.61,114800.0,22.3568,22.4746,22.3176,22.4589,114800.0
2007-02-09 10:10:00,28.61,28.61,28.45,28.47,200700.0,22.4589,22.4589,22.3333,22.349,200700.0
2007-02-09 10:20:00,28.46,28.48,28.37,28.38,90400.0,22.3411,22.3568,22.2705,22.2783,90400.0
2007-02-09 10:30:00,28.38,28.38,28.31,28.32,139100.0,22.2783,22.2783,22.2234,22.2312,139100.0
2007-02-09 10:40:00,28.32,28.33,28.22,28.23,104800.0,22.2312,22.2391,22.1527,22.1606,104800.0
2007-02-09 10:50:00,28.23,28.23,28.12,28.13,117900.0,22.1606,22.1606,22.0742,22.0821,117900.0
2007-02-09 11:00:00,28.13,28.27,28.13,28.24,120600.0,22.0821,22.192,22.0821,22.1684,120600.0
2007-02-09 11:10:00,28.24,28.25,28.16,28.17,79100.0,22.1684,22.1763,22.1056,22.1135,79100.0
2007-02-09 11:20:00,28.18,28.18,28.08,28.13,84500.0,22.1213,22.1213,22.0428,22.0821,84500.0
2007-02-09 11:30:00,28.13,28.22,28.13,28.18,49200.0,22.0821,22.1527,22.0821,22.1213,49200.0
2007-02-09 11:40:00,28.18,28.25,28.18,28.24,60900.0,22.1213,22.1763,22.1213,22.1684,60900.0
2007-02-09 11:50:00,28.23,28.24,28.14,28.16,61800.0,22.1606,22.1684,22.0899,22.1056,61800.0
2007-02-09 12:00:00,28.15,28.2,28.14,28.19,47800.0,22.0978,22.137,22.0899,22.1292,47800.0
2007-02-09 12:10:00,28.19,28.24,28.19,28.23,32200.0,22.1292,22.1684,22.1292,22.1606,32200.0
2007-02-09 12:20:00,28.22,28.24,28.18,28.18,43700.0,22.1527,22.1684,22.1213,22.1213,43700.0
2007-02-09 12:30:00,28.17,28.17,28.05,28.09,113100.0,22.1135,22.1135,22.0193,22.0507,113100.0
2007-02-09 12:40:00,28.1,28.1,27.89,28.02,176000.0,22.0585,22.0585,21.8937,21.9957,176000.0
2007-02-09 12:50:00,28.01,28.06,27.98,28.03,84400.0,21.9879,22.0271,21.9643,22.0036,84400.0
2007-02-09 13:00:00,28.03,28.03,27.96,28.01,149800.0,22.0036,22.0036,21.9486,21.9879,149800.0
2007-02-09 13:10:00,28.01,28.05,28.0,28.04,43500.0,21.9879,22.0193,21.98,22.0114,43500.0
2007-02-09 13:20:00,28.04,28.04,27.97,28.01,39900.0,22.0114,22.0114,21.9565,21.9879,39900.0
2007-02-09 13:30:00,28.01,28.01,27.95,27.95,94700.0,21.9879,21.9879,21.9408,21.9408,94700.0
2007-02-09 13:40:00,27.95,27.96,27.9,27.91,52100.0,21.9408,21.9486,21.9015,21.9094,52100.0
2007-02-09 13:50:00,27.91,27.95,27.85,27.87,136500.0,21.9094,21.9408,21.8623,21.878,136500.0
2007-02-09 14:00:00,27.87,27.87,27.82,27.82,93400.0,21.878,21.878,21.8387,21.8387,93400.0
2007-02-09 14:10:00,27.83,27.83,27.8,27.82,100300.0,21.8466,21.8466,21.823,21.8387,100300.0
2007-02-09 14:20:00,27.82,27.83,27.74,27.78,95700.0,21.8387,21.8466,21.7759,21.8073,95700.0
2007-02-09 14:30:00,27.78,27.83,27.74,27.81,54400.0,21.8073,21.8466,21.7759,21.8309,54400.0
2007-02-09 14:40:00,27.81,27.83,27.8,27.82,43100.0,21.8309,21.8466,21.823,21.8387,43100.0
2007-02-09 14:50:00,27.82,27.85,27.8,27.83,62300.0,21.8387,21.8623,21.823,21.8466,62300.0
2007-02-09 15:00:00,27.84,27.88,27.82,27.87,73300.0,21.8544,21.8858,21.8387,21.878,73300.0
2007-02-09 15:10:00,27.86,27.92,27.85,27.91,90500.0,21.8701,21.9172,21.8623,21.9094,90500.0
2007-02-09 15:20:00,27.9,28.05,27.9,28.02,135100.0,21.9015,22.0193,21.9015,21.9957,135100.0
2007-02-09 15:30:00,28.02,28.03,27.95,27.99,118500.0,21.9957,22.0036,21.9408,21.9722,118500.0
2007-02-09 15:40:00,27.99,28.01,27.98,27.99,105900.0,21.9722,21.9879,21.9643,21.9722,105900.0
2007-02-09 15:50:00,27.99,28.05,27.91,28.04,211500.0,21.9722,22.0193,21.9094,22.0114,211500.0
2007-02-12 09:30:00,28.05,28.33,28.04,28.19,116300.0,22.0193,22.2391,22.0114,22.1292,116300.0
2007-02-12 09:40:00,28.2,28.21,28.0,28.0,150500.0,22.137,22.1449,21.98,21.98,150500.0
2007-02-12 09:50:00,28.0,28.01,27.7,27.73,119600.0,21.98,21.9879,21.7445,21.7681,119600.0
2007-02-12 10:00:00,27.72,27.74,27.53,27.57,187300.0,21.7602,21.7759,21.6111,21.6425,187300.0
2007-02-12 10:10:00,27.58,27.6,27.48,27.49,195400.0,21.6503,21.666,21.5718,21.5797,195400.0
2007-02-12 10:20:00,27.5,27.57,27.48,27.52,81200.0,21.5875,21.6425,21.5718,21.6032,81200.0
2007-02-12 10:30:00,27.55,27.58,27.5,27.57,74000.0,21.6268,21.6503,21.5875,21.6425,74000.0
2007-02-12 10:40:00,27.58,27.61,27.55,27.58,85400.0,21.6503,21.6739,21.6268,21.6503,85400.0
2007-02-12 10:50:00,27.57,27.59,27.54,27.58,40300.0,21.6425,21.6582,21.6189,21.6503,40300.0
2007-02-12 11:00:00,27.59,27.61,27.54,27.6,68700.0,21.6582,21.6739,21.6189,21.666,68700.0
2007-02-12 11:10:00,27.59,27.6,27.48,27.49,88900.0,21.6582,21.666,21.5718,21.5797,88900.0
2007-02-12 11:20:00,27.5,27.5,27.4,27.43,98100.0,21.5875,21.5875,21.509,21.5326,98100.0
2007-02-12 11:30:00,27.42,27.53,27.42,27.52,86300.0,21.5247,21.6111,21.5247,21.6032,86300.0
2007-02-12 11:40:00,27.52,27.58,27.51,27.55,45900.0,21.6032,21.6503,21.5954,21.6268,45900.0
2007-02-12 11:50:00,27.55,27.57,27.52,27.52,61200.0,21.6268,21.6425,21.6032,21.6032,61200.0
2007-02-12 12:00:00,27.52,27.56,27.51,27.56,114600.0,21.6032,21.6346,21.5954,21.6346,114600.0
2007-02-12 12:10:00,27.55,27.56,27.53,27.54,30300.0,21.6268,21.6346,21.6111,21.6189,30300.0
2007-02-12 12:20:00,27.54,27.61,27.54,27.6,96700.0,21.6189,21.6739,21.6189,21.666,96700.0
2007-02-12 12:30:00,27.59,27.64,27.56,27.59,56600.0,21.6582,21.6974,21.6346,21.6582,56600.0
2007-02-12 12:40:00,27.59,27.64,27.59,27.64,35300.0,21.6582,21.6974,21.6582,21.6974,35300.0
2007-02-12 12:50:00,27.64,27.72,27.64,27.71,42700.0,21.6974,21.7602,21.6974,21.7524,42700.0
2007-02-12 13:00:00,27.71,27.72,27.57,27.64,87100.0,21.7524,21.7602,21.6425,21.6974,87100.0
2007-02-12 13:10:00,27.64,27.66,27.54,27.55,45800.0,21.6974,21.7131,21.6189,21.6268,45800.0
2007-02-12 13:20:00,27.55,27.58,27.53,27.55,38400.0,21.6268,21.6503,21.6111,21.6268,38400.0
2007-02-12 13:30:00,27.55,27.55,27.49,27.52,76300.0,21.6268,21.6268,21.5797,21.6032,76300.0
2007-02-12 13:40:00,27.5,27.51,27.44,27.46,105600.0,21.5875,21.5954,21.5404,21.5561,105600.0
2007-02-12 13:50:00,27.46,27.47,27.42,27.43,75600.0,21.5561,21.564,21.5247,21.5326,75600.0
2007-02-12 14:00:00,27.42,27.43,27.3,27.33,294800.0,21.5247,21.5326,21.4305,21.4541,294800.0
2007-02-12 14:10:00,27.31,27.37,27.25,27.29,158400.0,21.4384,21.4855,21.3913,21.4227,158400.0
2007-02-12 14:20:00,27.29,27.36,27.28,27.31,48100.0,21.4227,21.4776,21.4148,21.4384,48100.0
2007-02-12 14:30:00,27.3,27.31,27.26,27.3,90900.0,21.4305,21.4384,21.3991,21.4305,90900.0
2007-02-12 14:40:00,27.3,27.35,27.28,27.35,91300.0,21.4305,21.4698,21.4148,21.4698,91300.0
2007-02-12 14:50:00,27.35,27.4,27.31,27.4,110100.0,21.4698,21.509,21.4384,21.509,110100.0
2007-02-12 15:00:00,27.38,27.44,27.38,27.39,57000.0,21.4933,21.5404,21.4933,21.5012,57000.0
2007-02-12 15:10:00,27.43,27.43,27.32,27.33,150500.0,21.5326,21.5326,21.4462,21.4541,150500.0
2007-02-12 15:20:00,27.34,27.35,27.32,27.34,137300.0,21.4619,21.4698,21.4462,21.4619,137300.0
2007-02-12 15:30:00,27.34,27.35,27.29,27.3,143500.0,21.4619,21.4698,21.4227,21.4305,143500.0
2007-02-12 15:40:00,27.3,27.3,27.29,27.29,217500.0,21.4305,21.4305,21.4227,21.4227,217500.0
2007-02-12 15:50:00,27.3,27.34,27.29,27.32,254700.0,21.4305,21.4619,21.4227,21.4462,254700.0
2007-02-13 09:30:00,27.48,28.1,27.48,27.61,148800.0,21.5718,22.0585,21.5718,21.6739,148800.0
2007-02-13 09:40:00,27.61,27.85,27.47,27.62,160700.0,21.6739,21.8623,21.564,21.6817,160700.0
2007-02-13 09:50:00,27.61,27.74,27.57,27.68,133800.0,21.6739,21.7759,21.6425,21.7288,133800.0
2007-02-13 10:00:00,27.7,27.73,27.61,27.73,87900.0,21.7445,21.7681,21.6739,21.7681,87900.0
2007-02-13 10:10:00,27.73,27.89,27.72,27.85,124300.0,21.7681,21.8937,21.7602,21.8623,124300.0
2007-02-13 10:20:00,27.86,27.89,27.8,27.83,72600.0,21.8701,21.8937,21.823,21.8466,72600.0
2007-02-13 10:30:00,27.83,27.88,27.73,27.8,104400.0,21.8466,21.8858,21.7681,21.823,104400.0
2007-02-13 10:40:00,27.8,27.82,27.72,27.72,76500.0,21.823,21.8387,21.7602,21.7602,76500.0
2007-02-13 10:50:00,27.72,27.72,27.51,27.53,95500.0,21.7602,21.7602,21.5954,21.6111,95500.0
2007-02-13 11:00:00,27.53,27.64,27.51,27.54,56400.0,21.6111,21.6974,21.5954,21.6189,56400.0
2007-02-13 11:10:00,27.55,27.55,27.45,27.49,72800.0,21.6268,21.6268,21.5483,21.5797,72800.0
2007-02-13 11:20:00,27.49,27.63,27.48,27.63,105300.0,21.5797,21.6896,21.5718,21.6896,105300.0
2007-02-13 11:30:00,27.63,27.74,27.58,27.59,151900.0,21.6896,21.7759,21.6503,21.6582,151900.0
2007-02-13 11:40:00,27.59,27.71,27.59,27.71,123300.0,21.6582,21.7524,21.6582,21.7524,123300.0
2007-02-13 11:50:00,27.71,27.8,27.7,27.73,48100.0,21.7524,21.823,21.7445,21.7681,48100.0
2007-02-13 12:00:00,27.74,27.82,27.73,27.81,49900.0,21.7759,21.8387,21.7681,21.8309,49900.0
2007-02-13 12:10:00,27.81,27.83,27.78,27.82,72600.0,21.8309,21.8466,21.8073,21.8387,72600.0
2007-02-13 12:20:00,27.82,27.92,27.81,27.89,78400.0,21.8387,21.9172,21.8309,21.8937,78400.0
2007-02-13 12:30:00,27.89,27.95,27.87,27.87,67800.0,21.8937,21.9408,21.878,21.878,67800.0
2007-02-13 12:40:00,27.88,27.91,27.85,27.88,52700.0,21.8858,21.9094,21.8623,21.8858,52700.0
2007-02-13 12:50:00,27.89,27.92,27.89,27.91,23700.0,21.8937,21.9172,21.8937,21.9094,23700.0
2007-02-13 13:00:00,27.91,27.95,27.88,27.94,67800.0,21.9094,21.9408,21.8858,21.9329,67800.0
2007-02-13 13:10:00,27.94,27.95,27.9,27.9,34700.0,21.9329,21.9408,21.9015,21.9015,34700.0
2007-02-13 13:20:00,27.9,27.91,27.89,27.89,78900.0,21.9015,21.9094,21.8937,21.8937,78900.0
2007-02-13 13:30:00,27.89,27.9,27.87,27.89,35100.0,21.8937,21.9015,21.878,21.8937,35100.0
2007-02-13 13:40:00,27.89,27.92,27.88,27.88,33700.0,21.8937,21.9172,21.8858,21.8858,33700.0
2007-02-13 13:50:00,27.87,27.91,27.87,27.88,56100.0,21.878,21.9094,21.878,21.8858,56100.0
2007-02-13 14:00:00,27.87,27.89,27.86,27.87,37900.0,21.878,21.8937,21.8701,21.878,37900.0
2007-02-13 14:10:00,27.87,27.87,27.79,27.8,37600.0,21.878,21.878,21.8152,21.823,37600.0
2007-02-13 14:20:00,27.8,27.88,27.79,27.85,71400.0,21.823,21.8858,21.8152,21.8623,71400.0
2007-02-13 14:30:00,27.85,27.86,27.78,27.82,52500.0,21.8623,21.8701,21.8073,21.8387,52500.0
2007-02-13 14:40:00,27.82,27.87,27.81,27.86,67600.0,21.8387,21.878,21.8309,21.8701,67600.0
2007-02-13 14:50:00,27.85,27.89,27.84,27.87,49300.0,21.8623,21.8937,21.8544,21.878,49300.0
2007-02-13 15:00:00,27.87,27.91,27.86,27.86,52500.0,21.878,21.9094,21.8701,21.8701,52500.0
2007-02-13 15:10:00,27.86,27.88,27.85,27.85,66600.0,21.8701,21.8858,21.8623,21.8623,66600.0
2007-02-13 15:20:00,27.84,27.86,27.84,27.85,45100.0,21.8544,21.8701,21.8544,21.8623,45100.0
2007-02-13 15:30:00,27.85,27.87,27.82,27.82,121700.0,21.8623,21.878,21.8387,21.8387,121700.0
2007-02-13 15:40:00,27.83,27.87,27.82,27.85,110900.0,21.8466,21.878,21.8387,21.8623,110900.0
2007-02-13 15:50:00,27.84,27.88,27.82,27.85,142000.0,21.8544,21.8858,21.8387,21.8623,142000.0
2007-02-14 09:30:00,27.87,28.05,27.85,27.88,324800.0,21.878,22.0193,21.8623,21.8858,324800.0
2007-02-14 09:40:00,27.89,27.97,27.84,27.95,90400.0,21.8937,21.9565,21.8544,21.9408,90400.0
2007-02-14 09:50:00,27.95,28.04,27.92,28.03,88000.0,21.9408,22.0114,21.9172,22.0036,88000.0
2007-02-14 10:00:00,28.03,28.5,28.03,28.44,177900.0,22.0036,22.3725,22.0036,22.3254,177900.0
2007-02-14 10:10:00,28.44,28.53,28.42,28.46,118400.0,22.3254,22.3961,22.3097,22.3411,118400.0
2007-02-14 10:20:00,28.46,28.46,28.33,28.34,84500.0,22.3411,22.3411,22.2391,22.2469,84500.0
2007-02-14 10:30:00,28.34,28.49,28.34,28.4,93500.0,22.2469,22.3647,22.2469,22.294,93500.0
2007-02-14 10:40:00,28.4,28.41,28.3,28.3,70500.0,22.294,22.3019,22.2155,22.2155,70500.0
2007-02-14 10:50:00,28.31,28.35,28.29,28.33,43600.0,22.2234,22.2548,22.2077,22.2391,43600.0
2007-02-14 11:00:00,28.32,28.36,28.32,28.35,46300.0,22.2312,22.2626,22.2312,22.2548,46300.0
2007-02-14 11:10:00,28.36,28.36,28.27,28.28,67100.0,22.2626,22.2626,22.192,22.1998,67100.0
2007-02-14 11:20:00,28.28,28.33,28.27,28.32,30700.0,22.1998,22.2391,22.192,22.2312,30700.0
2007-02-14 11:30:00,28.32,28.32,28.27,28.28,39400.0,22.2312,22.2312,22.192,22.1998,39400.0
2007-02-14 11:40:00,28.29,28.3,28.24,28.3,57800.0,22.2077,22.2155,22.1684,22.2155,57800.0
2007-02-14 11:50:00,28.29,28.3,28.27,28.27,26400.0,22.2077,22.2155,22.192,22.192,26400.0
2007-02-14 12:00:00,28.27,28.28,28.2,28.22,45400.0,22.192,22.1998,22.137,22.1527,45400.0
2007-02-14 12:10:00,28.22,28.24,28.18,28.21,36400.0,22.1527,22.1684,22.1213,22.1449,36400.0
2007-02-14 12:20:00,28.21,28.21,28.19,28.2,21200.0,22.1449,22.1449,22.1292,22.137,21200.0
2007-02-14 12:30:00,28.2,28.2,28.1,28.12,73800.0,22.137,22.137,22.0585,22.0742,73800.0
2007-02-14 12:40:00,28.13,28.18,28.12,28.17,36300.0,22.0821,22.1213,22.0742,22.1135,36300.0
2007-02-14 12:50:00,28.18,28.19,28.15,28.18,30700.0,22.1213,22.1292,22.0978,22.1213,30700.0
2007-02-14 13:00:00,28.18,28.28,28.17,28.23,76200.0,22.1213,22.1998,22.1135,22.1606,76200.0
2007-02-14 13:10:00,28.23,28.23,28.14,28.15,22800.0,22.1606,22.1606,22.0899,22.0978,22800.0
2007-02-14 13:20:00,28.15,28.24,28.14,28.23,74900.0,22.0978,22.1684,22.0899,22.1606,74900.0
2007-02-14 13:30:00,28.23,28.28,28.23,28.26,170000.0,22.1606,22.1998,22.1606,22.1841,170000.0
2007-02-14 13:40:00,28.26,28.34,28.2,28.34,79000.0,22.1841,22.2469,22.137,22.2469,79000.0
2007-02-14 13:50:00,28.33,28.34,28.26,28.26,41600.0,22.2391,22.2469,22.1841,22.1841,41600.0
2007-02-14 14:00:00,28.26,28.29,28.25,28.27,44500.0,22.1841,22.2077,22.1763,22.192,44500.0
2007-02-14 14:10:00,28.27,28.32,28.22,28.23,45900.0,22.192,22.2312,22.1527,22.1606,45900.0
2007-02-14 14:20:00,28.24,28.28,28.2,28.25,39100.0,22.1684,22.1998,22.137,22.1763,39100.0
2007-02-14 14:30:00,28.25,28.27,28.21,28.24,25700.0,22.1763,22.192,22.1449,22.1684,25700.0
2007-02-14 14:40:00,28.24,28.25,28.19,28.2,47600.0,22.1684,22.1763,22.1292,22.137,47600.0
2007-02-14 14:50:00,28.2,28.22,28.17,28.21,62000.0,22.137,22.1527,22.1135,22.1449,62000.0
2007-02-14 15:00:00,28.22,28.22,28.2,28.2,53500.0,22.1527,22.1527,22.137,22.137,53500.0
2007-02-14 15:10:00,28.19,28.19,28.11,28.12,82500.0,22.1292,22.1292,22.0664,22.0742,82500.0
2007-02-14 15:20:00,28.13,28.14,28.1,28.1,67800.0,22.0821,22.0899,22.0585,22.0585,67800.0
2007-02-14 15:30:00,28.11,28.15,28.1,28.1,114100.0,22.0664,22.0978,22.0585,22.0585,114100.0
2007-02-14 15:40:00,28.1,28.14,28.09,28.11,139000.0,22.0585,22.0899,22.0507,22.0664,139000.0
2007-02-14 15:50:00,28.11,28.18,28.11,28.17,167700.0,22.0664,22.1213,22.0664,22.1135,167700.0
2007-02-15 09:30:00,28.23,28.55,28.23,28.5,135000.0,22.1606,22.4118,22.1606,22.3725,135000.0
2007-02-15 09:40:00,28.53,28.55,28.32,28.33,62900.0,22.3961,22.4118,22.2312,22.2391,62900.0
2007-02-15 09:50:00,28.32,28.45,28.19,28.45,119800.0,22.2312,22.3333,22.1292,22.3333,119800.0
2007-02-15 10:00:00,28.46,28.46,28.31,28.34,74900.0,22.3411,22.3411,22.2234,22.2469,74900.0
2007-02-15 10:10:00,28.34,28.35,28.29,28.32,43100.0,22.2469,22.2548,22.2077,22.2312,43100.0
2007-02-15 10:20:00,28.31,28.33,28.25,28.27,75100.0,22.2234,22.2391,22.1763,22.192,75100.0
2007-02-15 10:30:00,28.27,28.35,28.27,28.35,86000.0,22.192,22.2548,22.192,22.2548,86000.0
2007-02-15 10:40:00,28.34,28.38,28.29,28.3,53500.0,22.2469,22.2783,22.2077,22.2155,53500.0
2007-02-15 10:50:00,28.3,28.33,28.26,28.31,67000.0,22.2155,22.2391,22.1841,22.2234,67000.0
2007-02-15 11:00:00,28.31,28.4,28.31,28.4,55200.0,22.2234,22.294,22.2234,22.294,55200.0
2007-02-15 11:10:00,28.4,28.43,28.36,28.36,52500.0,22.294,22.3176,22.2626,22.2626,52500.0
2007-02-15 11:20:00,28.36,28.46,28.36,28.46,52800.0,22.2626,22.3411,22.2626,22.3411,52800.0
2007-02-15 11:30:00,28.46,28.48,28.38,28.43,46400.0,22.3411,22.3568,22.2783,22.3176,46400.0
2007-02-15 11:40:00,28.43,28.5,28.4,28.5,61500.0,22.3176,22.3725,22.294,22.3725,61500.0
2007-02-15 11:50:00,28.5,28.51,28.46,28.46,48300.0,22.3725,22.3804,22.3411,22.3411,48300.0
2007-02-15 12:00:00,28.47,28.51,28.4,28.47,141700.0,22.349,22.3804,22.294,22.349,141700.0
2007-02-15 12:10:00,28.46,28.51,28.43,28.45,34200.0,22.3411,22.3804,22.3176,22.3333,34200.0
2007-02-15 12:20:00,28.45,28.45,28.35,28.37,42400.0,22.3333,22.3333,22.2548,22.2705,42400.0
2007-02-15 12:30:00,28.36,28.42,28.34,28.34,33700.0,22.2626,22.3097,22.2469,22.2469,33700.0
2007-02-15 12:40:00,28.35,28.41,28.35,28.35,30100.0,22.2548,22.3019,22.2548,22.2548,30100.0
2007-02-15 12:50:00,28.35,28.35,28.3,28.33,30900.0,22.2548,22.2548,22.2155,22.2391,30900.0
2007-02-15 13:00:00,28.33,28.48,28.33,28.37,123800.0,22.2391,22.3568,22.2391,22.2705,123800.0
2007-02-15 13:10:00,28.38,28.45,28.36,28.43,31400.0,22.2783,22.3333,22.2626,22.3176,31400.0
2007-02-15 13:20:00,28.44,28.45,28.39,28.39,28200.0,22.3254,22.3333,22.2862,22.2862,28200.0
2007-02-15 13:30:00,28.39,28.4,28.35,28.38,64900.0,22.2862,22.294,22.2548,22.2783,64900.0
2007-02-15 13:40:00,28.37,28.38,28.34,28.36,26200.0,22.2705,22.2783,22.2469,22.2626,26200.0
2007-02-15 13:50:00,28.37,28.41,28.35,28.4,63200.0,22.2705,22.3019,22.2548,22.294,63200.0
2007-02-15 14:00:00,28.39,28.41,28.33,28.34,53700.0,22.2862,22.3019,22.2391,22.2469,53700.0
2007-02-15 14:10:00,28.35,28.35,28.27,28.28,71600.0,22.2548,22.2548,22.192,22.1998,71600.0
2007-02-15 14:20:00,28.28,28.28,28.21,28.22,84400.0,22.1998,22.1998,22.1449,22.1527,84400.0
2007-02-15 14:30:00,28.21,28.27,28.21,28.23,33500.0,22.1449,22.192,22.1449,22.1606,33500.0
2007-02-15 14:40:00,28.23,28.29,28.22,28.29,24400.0,22.1606,22.2077,22.1527,22.2077,24400.0
2007-02-15 14:50:00,28.29,28.3,28.27,28.28,33700.0,22.2077,22.2155,22.192,22.1998,33700.0
2007-02-15 15:00:00,28.27,28.3,28.25,28.25,44200.0,22.192,22.2155,22.1763,22.1763,44200.0
2007-02-15 15:10:00,28.26,28.28,28.24,28.27,33900.0,22.1841,22.1998,22.1684,22.192,33900.0
2007-02-15 15:20:00,28.27,28.28,28.25,28.25,31300.0,22.192,22.1998,22.1763,22.1763,31300.0
2007-02-15 15:30:00,28.26,28.28,28.25,28.28,40200.0,22.1841,22.1998,22.1763,22.1998,40200.0
2007-02-15 15:40:00,28.28,28.32,28.25,28.26,50700.0,22.1998,22.2312,22.1763,22.1841,50700.0
2007-02-15 15:50:00,28.26,28.27,28.23,28.25,119800.0,22.1841,22.192,22.1606,22.1763,119800.0
2007-02-16 09:30:00,28.24,28.24,27.95,28.11,321300.0,22.1684,22.1684,21.9408,22.0664,321300.0
2007-02-16 09:40:00,28.09,28.11,27.78,27.84,72700.0,22.0507,22.0664,21.8073,21.8544,72700.0
2007-02-16 09:50:00,27.82,27.86,27.67,27.69,85900.0,21.8387,21.8701,21.721,21.7367,85900.0
2007-02-16 10:00:00,27.69,27.72,27.52,27.72,139700.0,21.7367,21.7602,21.6032,21.7602,139700.0
2007-02-16 10:10:00,27.72,27.83,27.66,27.83,128900.0,21.7602,21.8466,21.7131,21.8466,128900.0
2007-02-16 10:20:00,27.83,27.93,27.83,27.9,148700.0,21.8466,21.9251,21.8466,21.9015,148700.0
2007-02-16 10:30:00,27.91,27.94,27.89,27.92,35400.0,21.9094,21.9329,21.8937,21.9172,35400.0
2007-02-16 10:40:00,27.92,28.04,27.92,28.04,59700.0,21.9172,22.0114,21.9172,22.0114,59700.0
2007-02-16 10:50:00,28.04,28.04,27.96,27.98,35800.0,22.0114,22.0114,21.9486,21.9643,35800.0
2007-02-16 11:00:00,27.98,28.02,27.91,27.92,31200.0,21.9643,21.9957,21.9094,21.9172,31200.0
2007-02-16 11:10:00,27.92,27.97,27.9,27.97,30800.0,21.9172,21.9565,21.9015,21.9565,30800.0
2007-02-16 11:20:00,27.96,28.03,27.94,28.03,33700.0,21.9486,22.0036,21.9329,22.0036,33700.0
2007-02-16 11:30:00,28.03,28.03,27.98,28.02,16900.0,22.0036,22.0036,21.9643,21.9957,16900.0
2007-02-16 11:40:00,28.01,28.13,28.01,28.12,36300.0,21.9879,22.0821,21.9879,22.0742,36300.0
2007-02-16 11:50:00,28.11,28.12,28.05,28.05,19000.0,22.0664,22.0742,22.0193,22.0193,19000.0
2007-02-16 12:00:00,28.06,28.09,28.01,28.04,40200.0,22.0271,22.0507,21.9879,22.0114,40200.0
2007-02-16 12:10:00,28.03,28.13,28.01,28.11,47100.0,22.0036,22.0821,21.9879,22.0664,47100.0
2007-02-16 12:20:00,28.11,28.14,28.11,28.14,26100.0,22.0664,22.0899,22.0664,22.0899,26100.0
2007-02-16 12:30:00,28.14,28.14,28.07,28.12,31200.0,22.0899,22.0899,22.035,22.0742,31200.0
2007-02-16 12:40:00,28.1,28.16,28.1,28.15,7600.0,22.0585,22.1056,22.0585,22.0978,7600.0
2007-02-16 12:50:00,28.15,28.2,28.15,28.17,20900.0,22.0978,22.137,22.0978,22.1135,20900.0
2007-02-16 13:00:00,28.17,28.17,28.14,28.17,17300.0,22.1135,22.1135,22.0899,22.1135,17300.0
2007-02-16 13:10:00,28.17,28.17,28.14,28.14,19700.0,22.1135,22.1135,22.0899,22.0899,19700.0
2007-02-16 13:20:00,28.14,28.17,28.13,28.13,257700.0,22.0899,22.1135,22.0821,22.0821,257700.0
2007-02-16 13:30:00,28.12,28.13,28.09,28.1,29500.0,22.0742,22.0821,22.0507,22.0585,29500.0
2007-02-16 13:40:00,28.1,28.11,28.01,28.04,27600.0,22.0585,22.0664,21.9879,22.0114,27600.0
2007-02-16 13:50:00,28.04,28.08,28.02,28.05,15800.0,22.0114,22.0428,21.9957,22.0193,15800.0
2007-02-16 14:00:00,28.05,28.06,28.01,28.06,17500.0,22.0193,22.0271,21.9879,22.0271,17500.0
2007-02-16 14:10:00,28.04,28.08,28.04,28.05,17600.0,22.0114,22.0428,22.0114,22.0193,17600.0
2007-02-16 14:20:00,28.05,28.12,28.04,28.07,35000.0,22.0193,22.0742,22.0114,22.035,35000.0
2007-02-16 14:30:00,28.07,28.15,28.07,28.1,69800.0,22.035,22.0978,22.035,22.0585,69800.0
2007-02-16 14:40:00,28.11,28.16,28.11,28.15,78200.0,22.0664,22.1056,22.0664,22.0978,78200.0
2007-02-16 14:50:00,28.15,28.16,28.13,28.14,29200.0,22.0978,22.1056,22.0821,22.0899,29200.0
2007-02-16 15:00:00,28.13,28.14,28.1,28.13,40700.0,22.0821,22.0899,22.0585,22.0821,40700.0
2007-02-16 15:10:00,28.12,28.14,28.11,28.14,38400.0,22.0742,22.0899,22.0664,22.0899,38400.0
2007-02-16 15:20:00,28.14,28.17,28.13,28.17,38200.0,22.0899,22.1135,22.0821,22.1135,38200.0
2007-02-16 15:30:00,28.17,28.17,28.14,28.15,74900.0,22.1135,22.1135,22.0899,22.0978,74900.0
2007-02-16 15:40:00,28.15,28.22,28.15,28.2,106100.0,22.0978,22.1527,22.0978,22.137,106100.0
2007-02-16 15:50:00,28.21,28.28,28.2,28.22,136700.0,22.1449,22.1998,22.137,22.1527,136700.0
2007-02-20 09:30:00,28.15,28.31,28.01,28.28,136300.0,22.0978,22.2234,21.9879,22.1998,136300.0
2007-02-20 09:40:00,28.29,28.5,28.2,28.49,121900.0,22.2077,22.3725,22.137,22.3647,121900.0
2007-02-20 09:50:00,28.49,28.54,28.44,28.51,159900.0,22.3647,22.4039,22.3254,22.3804,159900.0
2007-02-20 10:00:00,28.51,28.56,28.48,28.56,192600.0,22.3804,22.4196,22.3568,22.4196,192600.0
2007-02-20 10:10:00,28.55,28.64,28.53,28.62,161400.0,22.4118,22.4824,22.3961,22.4667,161400.0
2007-02-20 10:20:00,28.61,28.69,28.56,28.68,126300.0,22.4589,22.5217,22.4196,22.5138,126300.0
2007-02-20 10:30:00,28.67,28.7,28.6,28.61,68300.0,22.506,22.5295,22.451,22.4589,68300.0
2007-02-20 10:40:00,28.61,28.62,28.46,28.55,111400.0,22.4589,22.4667,22.3411,22.4118,111400.0
2007-02-20 10:50:00,28.55,28.55,28.49,28.51,30000.0,22.4118,22.4118,22.3647,22.3804,30000.0
2007-02-20 11:00:00,28.51,28.57,28.51,28.52,48800.0,22.3804,22.4275,22.3804,22.3882,48800.0
2007-02-20 11:10:00,28.53,28.53,28.49,28.52,56600.0,22.3961,22.3961,22.3647,22.3882,56600.0
2007-02-20 11:20:00,28.52,28.52,28.48,28.52,40000.0,22.3882,22.3882,22.3568,22.3882,40000.0
2007-02-20 11:30:00,28.54,28.65,28.53,28.64,61700.0,22.4039,22.4903,22.3961,22.4824,61700.0
2007-02-20 11:40:00,28.65,28.67,28.57,28.6,47100.0,22.4903,22.506,22.4275,22.451,47100.0
2007-02-20 11:50:00,28.6,28.62,28.58,28.61,46500.0,22.451,22.4667,22.4353,22.4589,46500.0
2007-02-20 12:00:00,28.61,28.62,28.58,28.59,55100.0,22.4589,22.4667,22.4353,22.4432,55100.0
2007-02-20 12:10:00,28.59,28.6,28.58,28.6,60200.0,22.4432,22.451,22.4353,22.451,60200.0
2007-02-20 12:20:00,28.59,28.6,28.56,28.57,22200.0,22.4432,22.451,22.4196,22.4275,22200.0
2007-02-20 12:30:00,28.58,28.58,28.51,28.53,26600.0,22.4353,22.4353,22.3804,22.3961,26600.0
2007-02-20 12:40:00,28.54,28.56,28.53,28.55,16300.0,22.4039,22.4196,22.3961,22.4118,16300.0
2007-02-20 12:50:00,28.54,28.6,28.54,28.54,38600.0,22.4039,22.451,22.4039,22.4039,38600.0
2007-02-20 13:00:00,28.55,28.56,28.53,28.55,26500.0,22.4118,22.4196,22.3961,22.4118,26500.0
2007-02-20 13:10:00,28.55,28.55,28.52,28.53,16500.0,22.4118,22.4118,22.3882,22.3961,16500.0
2007-02-20 13:20:00,28.53,28.54,28.51,28.52,20700.0,22.3961,22.4039,22.3804,22.3882,20700.0
2007-02-20 13:30:00,28.51,28.55,28.51,28.54,31300.0,22.3804,22.4118,22.3804,22.4039,31300.0
2007-02-20 13:40:00,28.53,28.55,28.5,28.54,33800.0,22.3961,22.4118,22.3725,22.4039,33800.0
2007-02-20 13:50:00,28.55,28.6,28.53,28.58,50000.0,22.4118,22.451,22.3961,22.4353,50000.0
2007-02-20 14:00:00,28.58,28.59,28.57,28.58,24400.0,22.4353,22.4432,22.4275,22.4353,24400.0
2007-02-20 14:10:00,28.59,28.63,28.59,28.6,41600.0,22.4432,22.4746,22.4432,22.451,41600.0
2007-02-20 14:20:00,28.6,28.62,28.55,28.61,32300.0,22.451,22.4667,22.4118,22.4589,32300.0
2007-02-20 14:30:00,28.6,28.61,28.54,28.56,22500.0,22.451,22.4589,22.4039,22.4196,22500.0
2007-02-20 14:40:00,28.55,28.62,28.55,28.61,45700.0,22.4118,22.4667,22.4118,22.4589,45700.0
2007-02-20 14:50:00,28.61,28.61,28.54,28.57,53100.0,22.4589,22.4589,22.4039,22.4275,53100.0
2007-02-20 15:00:00,28.58,28.61,28.55,28.59,50800.0,22.4353,22.4589,22.4118,22.4432,50800.0
2007-02-20 15:10:00,28.6,28.61,28.56,28.6,49700.0,22.451,22.4589,22.4196,22.451,49700.0
2007-02-20 15:20:00,28.6,28.61,28.54,28.6,60400.0,22.451,22.4589,22.4039,22.451,60400.0
2007-02-20 15:30:00,28.59,28.6,28.53,28.54,40800.0,22.4432,22.451,22.3961,22.4039,40800.0
2007-02-20 15:40:00,28.53,28.54,28.45,28.46,106100.0,22.3961,22.4039,22.3333,22.3411,106100.0
2007-02-20 15:50:00,28.46,28.5,28.44,28.46,143100.0,22.3411,22.3725,22.3254,22.3411,143100.0
2007-02-21 09:30:00,28.15,28.16,27.53,27.76,403600.0,22.0978,22.1056,21.6111,21.7916,403600.0
2007-02-21 09:40:00,27.77,28.17,27.77,28.06,290400.0,21.7995,22.1135,21.7995,22.0271,290400.0
2007-02-21 09:50:00,28.05,28.25,28.03,28.23,133400.0,22.0193,22.1763,22.0036,22.1606,133400.0
2007-02-21 10:00:00,28.23,28.36,28.23,28.31,148000.0,22.1606,22.2626,22.1606,22.2234,148000.0
2007-02-21 10:10:00,28.3,28.31,28.15,28.19,115400.0,22.2155,22.2234,22.0978,22.1292,115400.0
2007-02-21 10:20:00,28.18,28.2,28.11,28.16,46600.0,22.1213,22.137,22.0664,22.1056,46600.0
2007-02-21 10:30:00,28.15,28.16,28.0,28.0,72000.0,22.0978,22.1056,21.98,21.98,72000.0
2007-02-21 10:40:00,28.0,28.11,27.99,28.08,59600.0,21.98,22.0664,21.9722,22.0428,59600.0
2007-02-21 10:50:00,28.08,28.14,28.04,28.09,77200.0,22.0428,22.0899,22.0114,22.0507,77200.0
2007-02-21 11:00:00,28.09,28.2,28.07,28.2,39900.0,22.0507,22.137,22.035,22.137,39900.0
2007-02-21 11:10:00,28.21,28.28,28.16,28.17,56100.0,22.1449,22.1998,22.1056,22.1135,56100.0
2007-02-21 11:20:00,28.18,28.23,28.17,28.23,43100.0,22.1213,22.1606,22.1135,22.1606,43100.0
2007-02-21 11:30:00,28.23,28.34,28.23,28.27,47300.0,22.1606,22.2469,22.1606,22.192,47300.0
2007-02-21 11:40:00,28.27,28.28,28.21,28.23,37600.0,22.192,22.1998,22.1449,22.1606,37600.0
2007-02-21 11:50:00,28.22,28.29,28.2,28.29,30400.0,22.1527,22.2077,22.137,22.2077,30400.0
2007-02-21 12:00:00,28.29,28.31,28.26,28.29,38500.0,22.2077,22.2234,22.1841,22.2077,38500.0
2007-02-21 12:10:00,28.3,28.35,28.28,28.33,47600.0,22.2155,22.2548,22.1998,22.2391,47600.0
2007-02-21 12:20:00,28.33,28.34,28.29,28.33,24100.0,22.2391,22.2469,22.2077,22.2391,24100.0
2007-02-21 12:30:00,28.32,28.32,28.25,28.26,21000.0,22.2312,22.2312,22.1763,22.1841,21000.0
2007-02-21 12:40:00,28.28,28.32,28.26,28.31,21600.0,22.1998,22.2312,22.1841,22.2234,21600.0
2007-02-21 12:50:00,28.32,28.33,28.21,28.24,49700.0,22.2312,22.2391,22.1449,22.1684,49700.0
2007-02-21 13:00:00,28.23,28.24,28.16,28.18,25000.0,22.1606,22.1684,22.1056,22.1213,25000.0
2007-02-21 13:10:00,28.18,28.25,28.16,28.24,28400.0,22.1213,22.1763,22.1056,22.1684,28400.0
2007-02-21 13:20:00,28.23,28.24,28.1,28.1,31800.0,22.1606,22.1684,22.0585,22.0585,31800.0
2007-02-21 13:30:00,28.09,28.11,28.08,28.1,60600.0,22.0507,22.0664,22.0428,22.0585,60600.0
2007-02-21 13:40:00,28.1,28.11,28.04,28.05,93900.0,22.0585,22.0664,22.0114,22.0193,93900.0
2007-02-21 13:50:00,28.05,28.1,28.04,28.08,61400.0,22.0193,22.0585,22.0114,22.0428,61400.0
2007-02-21 14:00:00,28.08,28.14,28.01,28.08,79800.0,22.0428,22.0899,21.9879,22.0428,79800.0
2007-02-21 14:10:00,28.09,28.17,28.05,28.11,44600.0,22.0507,22.1135,22.0193,22.0664,44600.0
2007-02-21 14:20:00,28.11,28.19,28.08,28.14,45200.0,22.0664,22.1292,22.0428,22.0899,45200.0
2007-02-21 14:30:00,28.13,28.14,28.06,28.06,29300.0,22.0821,22.0899,22.0271,22.0271,29300.0
2007-02-21 14:40:00,28.05,28.11,28.05,28.07,44600.0,22.0193,22.0664,22.0193,22.035,44600.0
2007-02-21 14:50:00,28.07,28.07,28.01,28.03,40800.0,22.035,22.035,21.9879,22.0036,40800.0
2007-02-21 15:00:00,28.02,28.04,28.0,28.03,56100.0,21.9957,22.0114,21.98,22.0036,56100.0
2007-02-21 15:10:00,28.03,28.08,28.01,28.05,50800.0,22.0036,22.0428,21.9879,22.0193,50800.0
2007-02-21 15:20:00,28.05,28.09,28.02,28.05,105500.0,22.0193,22.0507,21.9957,22.0193,105500.0
2007-02-21 15:30:00,28.05,28.1,28.03,28.08,122400.0,22.0193,22.0585,22.0036,22.0428,122400.0
2007-02-21 15:40:00,28.07,28.11,28.05,28.11,122900.0,22.035,22.0664,22.0193,22.0664,122900.0
2007-02-21 15:50:00,28.11,28.11,28.0,28.06,179200.0,22.0664,22.0664,21.98,22.0271,179200.0
2007-02-22 09:30:00,28.26,28.26,27.96,28.0,114300.0,22.1841,22.1841,21.9486,21.98,114300.0
2007-02-22 09:40:00,27.99,28.14,27.98,28.08,114300.0,21.9722,22.0899,21.9643,22.0428,114300.0
2007-02-22 09:50:00,28.07,28.07,27.87,27.9,74400.0,22.035,22.035,21.878,21.9015,74400.0
2007-02-22 10:00:00,27.9,27.92,27.72,27.73,80700.0,21.9015,21.9172,21.7602,21.7681,80700.0
2007-02-22 10:10:00,27.73,27.75,27.61,27.64,102300.0,21.7681,21.7838,21.6739,21.6974,102300.0
2007-02-22 10:20:00,27.66,27.67,27.55,27.59,119400.0,21.7131,21.721,21.6268,21.6582,119400.0
2007-02-22 10:30:00,27.6,27.6,27.36,27.4,148700.0,21.666,21.666,21.4776,21.509,148700.0
2007-02-22 10:40:00,27.4,27.55,27.4,27.49,75100.0,21.509,21.6268,21.509,21.5797,75100.0
2007-02-22 10:50:00,27.49,27.5,27.46,27.48,44300.0,21.5797,21.5875,21.5561,21.5718,44300.0
2007-02-22 11:00:00,27.48,27.56,27.47,27.52,67600.0,21.5718,21.6346,21.564,21.6032,67600.0
2007-02-22 11:10:00,27.52,27.54,27.44,27.45,53200.0,21.6032,21.6189,21.5404,21.5483,53200.0
2007-02-22 11:20:00,27.44,27.44,27.31,27.33,97800.0,21.5404,21.5404,21.4384,21.4541,97800.0
2007-02-22 11:30:00,27.34,27.4,27.3,27.37,133400.0,21.4619,21.509,21.4305,21.4855,133400.0
2007-02-22 11:40:00,27.37,27.44,27.36,27.43,73700.0,21.4855,21.5404,21.4776,21.5326,73700.0
2007-02-22 11:50:00,27.42,27.53,27.41,27.49,91900.0,21.5247,21.6111,21.5169,21.5797,91900.0
2007-02-22 12:00:00,27.49,27.51,27.45,27.45,158800.0,21.5797,21.5954,21.5483,21.5483,158800.0
2007-02-22 12:10:00,27.45,27.47,27.42,27.46,49400.0,21.5483,21.564,21.5247,21.5561,49400.0
2007-02-22 12:20:00,27.45,27.49,27.44,27.49,33400.0,21.5483,21.5797,21.5404,21.5797,33400.0
2007-02-22 12:30:00,27.49,27.49,27.44,27.44,45600.0,21.5797,21.5797,21.5404,21.5404,45600.0
2007-02-22 12:40:00,27.44,27.45,27.42,27.44,41300.0,21.5404,21.5483,21.5247,21.5404,41300.0
2007-02-22 12:50:00,27.43,27.44,27.41,27.42,37400.0,21.5326,21.5404,21.5169,21.5247,37400.0
2007-02-22 13:00:00,27.42,27.45,27.39,27.39,134900.0,21.5247,21.5483,21.5012,21.5012,134900.0
2007-02-22 13:10:00,27.39,27.4,27.35,27.35,34900.0,21.5012,21.509,21.4698,21.4698,34900.0
2007-02-22 13:20:00,27.36,27.37,27.32,27.33,53200.0,21.4776,21.4855,21.4462,21.4541,53200.0
2007-02-22 13:30:00,27.32,27.37,27.3,27.31,69700.0,21.4462,21.4855,21.4305,21.4384,69700.0
2007-02-22 13:40:00,27.31,27.34,27.26,27.34,42200.0,21.4384,21.4619,21.3991,21.4619,42200.0
2007-02-22 13:50:00,27.34,27.34,27.27,27.29,74000.0,21.4619,21.4619,21.407,21.4227,74000.0
2007-02-22 14:00:00,27.28,27.3,27.27,27.29,43000.0,21.4148,21.4305,21.407,21.4227,43000.0
2007-02-22 14:10:00,27.29,27.29,27.28,27.29,43300.0,21.4227,21.4227,21.4148,21.4227,43300.0
2007-02-22 14:20:00,27.28,27.28,27.25,27.25,68900.0,21.4148,21.4148,21.3913,21.3913,68900.0
2007-02-22 14:30:00,27.26,27.26,27.2,27.21,100500.0,21.3991,21.3991,21.352,21.3599,100500.0
2007-02-22 14:40:00,27.21,27.27,27.2,27.22,121400.0,21.3599,21.407,21.352,21.3677,121400.0
2007-02-22 14:50:00,27.22,27.23,27.12,27.19,151700.0,21.3677,21.3756,21.2892,21.3442,151700.0
2007-02-22 15:00:00,27.19,27.27,27.19,27.24,90700.0,21.3442,21.407,21.3442,21.3834,90700.0
2007-02-22 15:10:00,27.24,27.25,27.19,27.24,76000.0,21.3834,21.3913,21.3442,21.3834,76000.0
2007-02-22 15:20:00,27.24,27.27,27.22,27.24,115000.0,21.3834,21.407,21.3677,21.3834,115000.0
2007-02-22 15:30:00,27.24,27.3,27.24,27.27,158800.0,21.3834,21.4305,21.3834,21.407,158800.0
2007-02-22 15:40:00,27.28,27.33,27.24,27.27,168000.0,21.4148,21.4541,21.3834,21.407,168000.0
2007-02-22 15:50:00,27.28,27.37,27.25,27.27,294700.0,21.4148,21.4855,21.3913,21.407,294700.0
2007-02-23 09:30:00,27.36,27.46,27.23,27.38,200200.0,21.4776,21.5561,21.3756,21.4933,200200.0
2007-02-23 09:40:00,27.38,27.38,27.27,27.33,111700.0,21.4933,21.4933,21.407,21.4541,111700.0
2007-02-23 09:50:00,27.33,27.33,27.07,27.09,165700.0,21.4541,21.4541,21.25,21.2657,165700.0
2007-02-23 10:00:00,27.09,27.15,27.04,27.05,136900.0,21.2657,21.3128,21.2264,21.2343,136900.0
2007-02-23 10:10:00,27.05,27.07,26.88,27.03,300300.0,21.2343,21.25,21.1008,21.2186,300300.0
2007-02-23 10:20:00,27.01,27.01,26.88,26.88,129100.0,21.2029,21.2029,21.1008,21.1008,129100.0
2007-02-23 10:30:00,26.89,26.93,26.81,26.82,140400.0,21.1087,21.1401,21.0459,21.0537,140400.0
2007-02-23 10:40:00,26.81,26.82,26.73,26.81,174300.0,21.0459,21.0537,20.9831,21.0459,174300.0
2007-02-23 10:50:00,26.81,26.99,26.8,26.98,130100.0,21.0459,21.1872,21.038,21.1793,130100.0
2007-02-23 11:00:00,26.98,27.1,26.98,27.08,132600.0,21.1793,21.2735,21.1793,21.2578,132600.0
2007-02-23 11:10:00,27.08,27.11,27.01,27.01,87100.0,21.2578,21.2814,21.2029,21.2029,87100.0
2007-02-23 11:20:00,27.02,27.07,26.99,27.04,66200.0,21.2107,21.25,21.1872,21.2264,66200.0
2007-02-23 11:30:00,27.05,27.11,27.04,27.11,35200.0,21.2343,21.2814,21.2264,21.2814,35200.0
2007-02-23 11:40:00,27.11,27.24,27.11,27.22,85700.0,21.2814,21.3834,21.2814,21.3677,85700.0
2007-02-23 11:50:00,27.21,27.23,27.11,27.11,77000.0,21.3599,21.3756,21.2814,21.2814,77000.0
2007-02-23 12:00:00,27.12,27.12,27.04,27.06,57200.0,21.2892,21.2892,21.2264,21.2421,57200.0
2007-02-23 12:10:00,27.05,27.08,27.03,27.05,35300.0,21.2343,21.2578,21.2186,21.2343,35300.0
2007-02-23 12:20:00,27.05,27.07,27.05,27.06,17100.0,21.2343,21.25,21.2343,21.2421,17100.0
2007-02-23 12:30:00,27.05,27.06,27.01,27.03,24900.0,21.2343,21.2421,21.2029,21.2186,24900.0
2007-02-23 12:40:00,27.03,27.03,26.94,26.98,158100.0,21.2186,21.2186,21.1479,21.1793,158100.0
2007-02-23 12:50:00,26.98,27.0,26.95,26.97,52000.0,21.1793,21.195,21.1558,21.1715,52000.0
2007-02-23 13:00:00,26.96,26.98,26.93,26.93,36100.0,21.1636,21.1793,21.1401,21.1401,36100.0
2007-02-23 13:10:00,26.94,26.97,26.91,26.91,72200.0,21.1479,21.1715,21.1244,21.1244,72200.0
2007-02-23 13:20:00,26.91,26.94,26.9,26.9,68300.0,21.1244,21.1479,21.1165,21.1165,68300.0
2007-02-23 13:30:00,26.89,26.9,26.84,26.84,113500.0,21.1087,21.1165,21.0694,21.0694,113500.0
2007-02-23 13:40:00,26.84,26.92,26.84,26.92,73400.0,21.0694,21.1322,21.0694,21.1322,73400.0
2007-02-23 13:50:00,26.92,26.95,26.89,26.95,52000.0,21.1322,21.1558,21.1087,21.1558,52000.0
2007-02-23 14:00:00,26.95,26.96,26.92,26.96,38600.0,21.1558,21.1636,21.1322,21.1636,38600.0
2007-02-23 14:10:00,26.95,26.96,26.89,26.91,16700.0,21.1558,21.1636,21.1087,21.1244,16700.0
2007-02-23 14:20:00,26.91,26.91,26.88,26.89,51400.0,21.1244,21.1244,21.1008,21.1087,51400.0
2007-02-23 14:30:00,26.89,26.97,26.89,26.96,83600.0,21.1087,21.1715,21.1087,21.1636,83600.0
2007-02-23 14:40:00,26.97,27.02,26.96,27.01,81400.0,21.1715,21.2107,21.1636,21.2029,81400.0
2007-02-23 14:50:00,27.0,27.02,26.99,27.01,21900.0,21.195,21.2107,21.1872,21.2029,21900.0
2007-02-23 15:00:00,27.01,27.01,26.98,26.99,16400.0,21.2029,21.2029,21.1793,21.1872,16400.0
2007-02-23 15:10:00,26.99,26.99,26.97,26.99,37100.0,21.1872,21.1872,21.1715,21.1872,37100.0
2007-02-23 15:20:00,26.99,26.99,26.96,26.99,48300.0,21.1872,21.1872,21.1636,21.1872,48300.0
2007-02-23 15:30:00,26.99,27.0,26.98,27.0,110100.0,21.1872,21.195,21.1793,21.195,110100.0
2007-02-23 15:40:00,27.0,27.0,26.95,26.97,122200.0,21.195,21.195,21.1558,21.1715,122200.0
2007-02-23 15:50:00,26.97,27.01,26.97,27.01,110000.0,21.1715,21.2029,21.1715,21.2029,110000.0
2007-02-26 09:30:00,27.02,27.26,26.98,26.99,243500.0,21.2107,21.3991,21.1793,21.1872,243500.0
2007-02-26 09:40:00,26.98,26.99,26.77,26.77,138000.0,21.1793,21.1872,21.0145,21.0145,138000.0
2007-02-26 09:50:00,26.77,26.89,26.76,26.79,91200.0,21.0145,21.1087,21.0066,21.0302,91200.0
2007-02-26 10:00:00,26.79,26.96,26.78,26.92,126500.0,21.0302,21.1636,21.0223,21.1322,126500.0
2007-02-26 10:10:00,26.92,26.93,26.77,26.78,84700.0,21.1322,21.1401,21.0145,21.0223,84700.0
2007-02-26 10:20:00,26.78,26.85,26.72,26.76,135300.0,21.0223,21.0773,20.9752,21.0066,135300.0
2007-02-26 10:30:00,26.75,26.76,26.72,26.76,76900.0,20.9988,21.0066,20.9752,21.0066,76900.0
2007-02-26 10:40:00,26.76,26.83,26.75,26.83,111800.0,21.0066,21.0616,20.9988,21.0616,111800.0
2007-02-26 10:50:00,26.83,26.96,26.82,26.95,159700.0,21.0616,21.1636,21.0537,21.1558,159700.0
2007-02-26 11:00:00,26.95,26.97,26.89,26.91,59700.0,21.1558,21.1715,21.1087,21.1244,59700.0
2007-02-26 11:10:00,26.91,26.93,26.87,26.89,56300.0,21.1244,21.1401,21.093,21.1087,56300.0
2007-02-26 11:20:00,26.87,26.93,26.85,26.89,75100.0,21.093,21.1401,21.0773,21.1087,75100.0
2007-02-26 11:30:00,26.88,26.92,26.88,26.92,42800.0,21.1008,21.1322,21.1008,21.1322,42800.0
2007-02-26 11:40:00,26.92,26.93,26.88,26.88,47200.0,21.1322,21.1401,21.1008,21.1008,47200.0
2007-02-26 11:50:00,26.89,26.89,26.84,26.86,31600.0,21.1087,21.1087,21.0694,21.0851,31600.0
2007-02-26 12:00:00,26.85,26.86,26.81,26.82,34000.0,21.0773,21.0851,21.0459,21.0537,34000.0
2007-02-26 12:10:00,26.81,26.81,26.7,26.7,40600.0,21.0459,21.0459,20.9595,20.9595,40600.0
2007-02-26 12:20:00,26.7,26.71,26.64,26.69,62800.0,20.9595,20.9674,20.9124,20.9517,62800.0
2007-02-26 12:30:00,26.69,26.73,26.65,26.7,65700.0,20.9517,20.9831,20.9203,20.9595,65700.0
2007-02-26 12:40:00,26.7,26.72,26.65,26.68,32700.0,20.9595,20.9752,20.9203,20.9438,32700.0
2007-02-26 12:50:00,26.68,26.69,26.62,26.62,65400.0,20.9438,20.9517,20.8967,20.8967,65400.0
2007-02-26 13:00:00,26.62,26.63,26.59,26.6,48000.0,20.8967,20.9046,20.8732,20.881,48000.0
2007-02-26 13:10:00,26.59,26.64,26.56,26.62,41900.0,20.8732,20.9124,20.8496,20.8967,41900.0
2007-02-26 13:20:00,26.62,26.71,26.6,26.7,45100.0,20.8967,20.9674,20.881,20.9595,45100.0
2007-02-26 13:30:00,26.7,26.74,26.7,26.71,32600.0,20.9595,20.9909,20.9595,20.9674,32600.0
2007-02-26 13:40:00,26.72,26.72,26.66,26.7,19600.0,20.9752,20.9752,20.9281,20.9595,19600.0
2007-02-26 13:50:00,26.7,26.75,26.7,26.75,18600.0,20.9595,20.9988,20.9595,20.9988,18600.0
2007-02-26 14:00:00,26.74,26.74,26.71,26.72,43700.0,20.9909,20.9909,20.9674,20.9752,43700.0
2007-02-26 14:10:00,26.72,26.72,26.67,26.68,37700.0,20.9752,20.9752,20.936,20.9438,37700.0
2007-02-26 14:20:00,26.67,26.68,26.66,26.67,123400.0,20.936,20.9438,20.9281,20.936,123400.0
2007-02-26 14:30:00,26.67,26.7,26.66,26.68,52700.0,20.936,20.9595,20.9281,20.9438,52700.0
2007-02-26 14:40:00,26.67,26.69,26.65,26.67,55400.0,20.936,20.9517,20.9203,20.936,55400.0
2007-02-26 14:50:00,26.67,26.71,26.67,26.71,41600.0,20.936,20.9674,20.936,20.9674,41600.0
2007-02-26 15:00:00,26.71,26.73,26.67,26.73,69800.0,20.9674,20.9831,20.936,20.9831,69800.0
2007-02-26 15:10:00,26.72,26.8,26.71,26.78,44100.0,20.9752,21.038,20.9674,21.0223,44100.0
2007-02-26 15:20:00,26.78,26.8,26.71,26.8,66000.0,21.0223,21.038,20.9674,21.038,66000.0
2007-02-26 15:30:00,26.8,26.81,26.78,26.8,59600.0,21.038,21.0459,21.0223,21.038,59600.0
2007-02-26 15:40:00,26.79,26.84,26.77,26.83,113100.0,21.0302,21.0694,21.0145,21.0616,113100.0
2007-02-26 15:50:00,26.83,26.86,26.8,26.82,153200.0,21.0616,21.0851,21.038,21.0537,153200.0
2007-02-27 09:30:00,26.15,26.19,25.94,26.0,209700.0,20.5278,20.5592,20.3629,20.41,209700.0
2007-02-27 09:40:00,26.0,26.09,25.87,25.97,123800.0,20.41,20.4807,20.308,20.3865,123800.0
2007-02-27 09:50:00,25.97,26.0,25.9,26.0,123300.0,20.3865,20.41,20.3315,20.41,123300.0
2007-02-27 10:00:00,25.99,26.33,25.96,26.2,261200.0,20.4022,20.6691,20.3786,20.567,261200.0
2007-02-27 10:10:00,26.28,26.33,26.06,26.07,170800.0,20.6298,20.6691,20.4571,20.465,170800.0
2007-02-27 10:20:00,26.07,26.25,26.03,26.11,170700.0,20.465,20.6063,20.4336,20.4964,170700.0
2007-02-27 10:30:00,26.11,26.17,26.02,26.07,172800.0,20.4964,20.5435,20.4257,20.465,172800.0
2007-02-27 10:40:00,26.06,26.12,26.01,26.02,96000.0,20.4571,20.5042,20.4179,20.4257,96000.0
2007-02-27 10:50:00,26.03,26.03,25.95,25.97,83500.0,20.4336,20.4336,20.3708,20.3865,83500.0
2007-02-27 11:00:00,25.96,25.99,25.86,25.87,141900.0,20.3786,20.4022,20.3001,20.308,141900.0
2007-02-27 11:10:00,25.87,25.89,25.82,25.88,83800.0,20.308,20.3237,20.2687,20.3158,83800.0
2007-02-27 11:20:00,25.88,25.88,25.81,25.82,36000.0,20.3158,20.3158,20.2609,20.2687,36000.0
2007-02-27 11:30:00,25.81,25.85,25.79,25.82,101900.0,20.2609,20.2923,20.2452,20.2687,101900.0
2007-02-27 11:40:00,25.82,25.89,25.8,25.87,55100.0,20.2687,20.3237,20.253,20.308,55100.0
2007-02-27 11:50:00,25.87,25.92,25.81,25.85,43000.0,20.308,20.3472,20.2609,20.2923,43000.0
2007-02-27 12:00:00,25.86,25.87,25.81,25.81,37600.0,20.3001,20.308,20.2609,20.2609,37600.0
2007-02-27 12:10:00,25.81,25.83,25.75,25.77,105000.0,20.2609,20.2766,20.2138,20.2295,105000.0
2007-02-27 12:20:00,25.77,25.79,25.67,25.79,158300.0,20.2295,20.2452,20.151,20.2452,158300.0
2007-02-27 12:30:00,25.78,25.79,25.74,25.78,90200.0,20.2373,20.2452,20.2059,20.2373,90200.0
2007-02-27 12:40:00,25.77,25.84,25.76,25.82,87900.0,20.2295,20.2844,20.2216,20.2687,87900.0
2007-02-27 12:50:00,25.82,25.92,25.82,25.87,136100.0,20.2687,20.3472,20.2687,20.308,136100.0
2007-02-27 13:00:00,25.86,25.88,25.83,25.83,26200.0,20.3001,20.3158,20.2766,20.2766,26200.0
2007-02-27 13:10:00,25.83,25.84,25.75,25.76,84300.0,20.2766,20.2844,20.2138,20.2216,84300.0
2007-02-27 13:20:00,25.76,25.78,25.75,25.75,87200.0,20.2216,20.2373,20.2138,20.2138,87200.0
2007-02-27 13:30:00,25.75,25.77,25.73,25.75,61500.0,20.2138,20.2295,20.1981,20.2138,61500.0
2007-02-27 13:40:00,25.75,25.76,25.72,25.75,72300.0,20.2138,20.2216,20.1902,20.2138,72300.0
2007-02-27 13:50:00,25.77,25.79,25.73,25.77,46800.0,20.2295,20.2452,20.1981,20.2295,46800.0
2007-02-27 14:00:00,25.76,25.79,25.7,25.72,61900.0,20.2216,20.2452,20.1745,20.1902,61900.0
2007-02-27 14:10:00,25.73,25.75,25.69,25.7,117200.0,20.1981,20.2138,20.1667,20.1745,117200.0
2007-02-27 14:20:00,25.72,25.74,25.64,25.7,83000.0,20.1902,20.2059,20.1274,20.1745,83000.0
2007-02-27 14:30:00,25.66,25.68,25.58,25.63,139900.0,20.1431,20.1588,20.0803,20.1196,139900.0
2007-02-27 14:40:00,25.61,25.65,25.56,25.59,143700.0,20.1039,20.1353,20.0646,20.0882,143700.0
2007-02-27 14:50:00,25.59,25.61,25.45,25.56,189100.0,20.0882,20.1039,19.9783,20.0646,189100.0
2007-02-27 15:00:00,25.5,25.56,25.37,25.45,178700.0,20.0175,20.0646,19.9155,19.9783,178700.0
2007-02-27 15:10:00,25.51,25.72,25.39,25.61,206300.0,20.0254,20.1902,19.9312,20.1039,206300.0
2007-02-27 15:20:00,25.49,25.9,25.49,25.64,221300.0,20.0097,20.3315,20.0097,20.1274,221300.0
2007-02-27 15:30:00,25.64,25.77,25.48,25.67,209700.0,20.1274,20.2295,20.0018,20.151,209700.0
2007-02-27 15:40:00,25.66,25.84,25.66,25.74,215300.0,20.1431,20.2844,20.1431,20.2059,215300.0
2007-02-27 15:50:00,25.74,25.89,25.7,25.7,219300.0,20.2059,20.3237,20.1745,20.1745,219300.0
2007-02-28 09:30:00,25.71,25.84,25.61,25.66,231900.0,20.1824,20.2844,20.1039,20.1431,231900.0
2007-02-28 09:40:00,25.64,25.75,25.51,25.56,183300.0,20.1274,20.2138,20.0254,20.0646,183300.0
2007-02-28 09:50:00,25.54,25.65,25.52,25.59,198000.0,20.0489,20.1353,20.0332,20.0882,198000.0
2007-02-28 10:00:00,25.55,25.63,25.11,25.56,417000.0,20.0568,20.1196,19.7114,20.0646,417000.0
2007-02-28 10:10:00,25.16,25.51,25.05,25.17,214100.0,19.7506,20.0254,19.6643,19.7585,214100.0
2007-02-28 10:20:00,25.19,25.23,25.07,25.2,167500.0,19.7742,19.8056,19.68,19.782,167500.0
2007-02-28 10:30:00,25.2,25.42,25.09,25.41,167000.0,19.782,19.9547,19.6957,19.9469,167000.0
2007-02-28 10:40:00,25.41,25.52,25.11,25.36,233100.0,19.9469,20.0332,19.7114,19.9076,233100.0
2007-02-28 10:50:00,25.36,25.5,25.25,25.44,126100.0,19.9076,20.0175,19.8213,19.9704,126100.0
2007-02-28 11:00:00,25.45,25.52,25.35,25.4,88500.0,19.9783,20.0332,19.8998,19.939,88500.0
2007-02-28 11:10:00,25.4,25.53,25.32,25.49,129600.0,19.939,20.0411,19.8762,20.0097,129600.0
2007-02-28 11:20:00,25.45,25.5,25.38,25.42,95100.0,19.9783,20.0175,19.9233,19.9547,95100.0
2007-02-28 11:30:00,25.42,25.52,25.37,25.46,104000.0,19.9547,20.0332,19.9155,19.9861,104000.0
2007-02-28 11:40:00,25.45,25.5,25.4,25.41,127000.0,19.9783,20.0175,19.939,19.9469,127000.0
2007-02-28 11:50:00,25.46,25.49,25.4,25.41,69200.0,19.9861,20.0097,19.939,19.9469,69200.0
2007-02-28 12:00:00,25.46,25.48,25.22,25.24,178800.0,19.9861,20.0018,19.7977,19.8134,178800.0
2007-02-28 12:10:00,25.23,25.37,25.22,25.25,80900.0,19.8056,19.9155,19.7977,19.8213,80900.0
2007-02-28 12:20:00,25.25,25.27,25.2,25.23,154000.0,19.8213,19.837,19.782,19.8056,154000.0
2007-02-28 12:30:00,25.24,25.28,25.24,25.25,81200.0,19.8134,19.8448,19.8134,19.8213,81200.0
2007-02-28 12:40:00,25.26,25.27,25.2,25.2,116500.0,19.8291,19.837,19.782,19.782,116500.0
2007-02-28 12:50:00,25.21,25.26,25.18,25.22,84100.0,19.7899,19.8291,19.7663,19.7977,84100.0
2007-02-28 13:00:00,25.22,25.27,25.15,25.27,103700.0,19.7977,19.837,19.7428,19.837,103700.0
2007-02-28 13:10:00,25.26,25.28,25.22,25.26,34600.0,19.8291,19.8448,19.7977,19.8291,34600.0
2007-02-28 13:20:00,25.27,25.27,25.21,25.25,45700.0,19.837,19.837,19.7899,19.8213,45700.0
2007-02-28 13:30:00,25.24,25.37,25.24,25.31,85300.0,19.8134,19.9155,19.8134,19.8684,85300.0
2007-02-28 13:40:00,25.32,25.38,25.27,25.31,83200.0,19.8762,19.9233,19.837,19.8684,83200.0
2007-02-28 13:50:00,25.31,25.35,25.25,25.34,49500.0,19.8684,19.8998,19.8213,19.8919,49500.0
2007-02-28 14:00:00,25.31,25.38,25.28,25.31,68700.0,19.8684,19.9233,19.8448,19.8684,68700.0
2007-02-28 14:10:00,25.31,25.36,25.28,25.3,91400.0,19.8684,19.9076,19.8448,19.8605,91400.0
2007-02-28 14:20:00,25.31,25.34,25.28,25.32,48100.0,19.8684,19.8919,19.8448,19.8762,48100.0
2007-02-28 14:30:00,25.33,25.35,25.28,25.29,34200.0,19.8841,19.8998,19.8448,19.8527,34200.0
2007-02-28 14:40:00,25.29,25.33,25.25,25.28,43100.0,19.8527,19.8841,19.8213,19.8448,43100.0
2007-02-28 14:50:00,25.27,25.31,25.24,25.3,52300.0,19.837,19.8684,19.8134,19.8605,52300.0
2007-02-28 15:00:00,25.3,25.31,25.24,25.26,51300.0,19.8605,19.8684,19.8134,19.8291,51300.0
2007-02-28 15:10:00,25.25,25.33,25.25,25.31,88500.0,19.8213,19.8841,19.8213,19.8684,88500.0
2007-02-28 15:20:00,25.31,25.32,25.28,25.3,66700.0,19.8684,19.8762,19.8448,19.8605,66700.0
2007-02-28 15:30:00,25.29,25.39,25.29,25.37,111100.0,19.8527,19.9312,19.8527,19.9155,111100.0
2007-02-28 15:40:00,25.37,25.41,25.34,25.34,278200.0,19.9155,19.9469,19.8919,19.8919,278200.0
2007-02-28 15:50:00,25.35,25.45,25.31,25.34,290800.0,19.8998,19.9783,19.8684,19.8919,290800.0
2007-03-01 09:30:00,25.04,25.06,24.51,24.59,322800.0,19.6564,19.6721,19.2404,19.3032,322800.0
2007-03-01 09:40:00,24.55,24.7,24.52,24.59,203000.0,19.2718,19.3895,19.2482,19.3032,203000.0
2007-03-01 09:50:00,24.59,24.79,24.53,24.72,229100.0,19.3032,19.4602,19.2561,19.4052,229100.0
2007-03-01 10:00:00,24.73,25.04,24.53,24.75,181500.0,19.4131,19.6564,19.2561,19.4288,181500.0
2007-03-01 10:10:00,24.75,25.07,24.75,25.05,131400.0,19.4288,19.68,19.4288,19.6643,131400.0
2007-03-01 10:20:00,25.06,25.18,24.93,25.12,187100.0,19.6721,19.7663,19.5701,19.7192,187100.0
2007-03-01 10:30:00,24.98,25.28,24.96,25.05,275900.0,19.6093,19.8448,19.5936,19.6643,275900.0
2007-03-01 10:40:00,25.26,25.28,25.04,25.24,160400.0,19.8291,19.8448,19.6564,19.8134,160400.0
2007-03-01 10:50:00,25.16,25.49,25.12,25.47,182000.0,19.7506,20.0097,19.7192,19.994,182000.0
2007-03-01 11:00:00,25.19,25.48,25.16,25.34,98400.0,19.7742,20.0018,19.7506,19.8919,98400.0
2007-03-01 11:10:00,25.34,25.45,25.2,25.29,126200.0,19.8919,19.9783,19.782,19.8527,126200.0
2007-03-01 11:20:00,25.29,25.48,25.28,25.4,151700.0,19.8527,20.0018,19.8448,19.939,151700.0
2007-03-01 11:30:00,25.39,25.48,25.21,25.46,114300.0,19.9312,20.0018,19.7899,19.9861,114300.0
2007-03-01 11:40:00,25.46,25.49,25.3,25.46,116300.0,19.9861,20.0097,19.8605,19.9861,116300.0
2007-03-01 11:50:00,25.46,25.49,25.33,25.43,181500.0,19.9861,20.0097,19.8841,19.9626,181500.0
2007-03-01 12:00:00,25.41,25.47,25.34,25.4,94400.0,19.9469,19.994,19.8919,19.939,94400.0
2007-03-01 12:10:00,25.4,25.46,25.36,25.37,93200.0,19.939,19.9861,19.9076,19.9155,93200.0
2007-03-01 12:20:00,25.37,25.45,25.32,25.37,83400.0,19.9155,19.9783,19.8762,19.9155,83400.0
2007-03-01 12:30:00,25.37,25.46,25.36,25.43,46100.0,19.9155,19.9861,19.9076,19.9626,46100.0
2007-03-01 12:40:00,25.43,25.54,25.43,25.54,73300.0,19.9626,20.0489,19.9626,20.0489,73300.0
2007-03-01 12:50:00,25.53,25.59,25.52,25.58,45900.0,20.0411,20.0882,20.0332,20.0803,45900.0
2007-03-01 13:00:00,25.58,25.68,25.58,25.64,110400.0,20.0803,20.1588,20.0803,20.1274,110400.0
2007-03-01 13:10:00,25.64,25.67,25.62,25.66,64400.0,20.1274,20.151,20.1117,20.1431,64400.0
2007-03-01 13:20:00,25.66,25.66,25.51,25.55,131300.0,20.1431,20.1431,20.0254,20.0568,131300.0
2007-03-01 13:30:00,25.55,25.6,25.53,25.54,137800.0,20.0568,20.096,20.0411,20.0489,137800.0
2007-03-01 13:40:00,25.53,25.53,25.49,25.52,105600.0,20.0411,20.0411,20.0097,20.0332,105600.0
2007-03-01 13:50:00,25.53,25.53,25.49,25.52,98600.0,20.0411,20.0411,20.0097,20.0332,98600.0
2007-03-01 14:00:00,25.52,25.72,25.52,25.67,181600.0,20.0332,20.1902,20.0332,20.151,181600.0
2007-03-01 14:10:00,25.68,25.71,25.61,25.67,68900.0,20.1588,20.1824,20.1039,20.151,68900.0
2007-03-01 14:20:00,25.67,25.75,25.61,25.61,102100.0,20.151,20.2138,20.1039,20.1039,102100.0
2007-03-01 14:30:00,25.61,25.68,25.6,25.63,78000.0,20.1039,20.1588,20.096,20.1196,78000.0
2007-03-01 14:40:00,25.63,25.71,25.61,25.71,67400.0,20.1196,20.1824,20.1039,20.1824,67400.0
2007-03-01 14:50:00,25.71,25.77,25.68,25.77,130900.0,20.1824,20.2295,20.1588,20.2295,130900.0
2007-03-01 15:00:00,25.77,25.83,25.74,25.77,93600.0,20.2295,20.2766,20.2059,20.2295,93600.0
2007-03-01 15:10:00,25.78,25.82,25.7,25.78,106300.0,20.2373,20.2687,20.1745,20.2373,106300.0
2007-03-01 15:20:00,25.79,25.83,25.6,25.61,425300.0,20.2452,20.2766,20.096,20.1039,425300.0
2007-03-01 15:30:00,25.61,25.61,25.52,25.59,185900.0,20.1039,20.1039,20.0332,20.0882,185900.0
2007-03-01 15:40:00,25.6,25.61,25.56,25.59,167800.0,20.096,20.1039,20.0646,20.0882,167800.0
2007-03-01 15:50:00,25.59,25.7,25.57,25.64,477600.0,20.0882,20.1745,20.0725,20.1274,477600.0
2007-03-02 09:30:00,25.68,25.77,25.39,25.39,383500.0,20.1588,20.2295,19.9312,19.9312,383500.0
2007-03-02 09:40:00,25.39,25.43,25.25,25.37,234300.0,19.9312,19.9626,19.8213,19.9155,234300.0
2007-03-02 09:50:00,25.38,25.53,25.36,25.51,123200.0,19.9233,20.0411,19.9076,20.0254,123200.0
2007-03-02 10:00:00,25.51,25.55,25.32,25.32,114100.0,20.0254,20.0568,19.8762,19.8762,114100.0
2007-03-02 10:10:00,25.31,25.52,25.31,25.49,90300.0,19.8684,20.0332,19.8684,20.0097,90300.0
2007-03-02 10:20:00,25.48,25.48,25.41,25.44,73600.0,20.0018,20.0018,19.9469,19.9704,73600.0
2007-03-02 10:30:00,25.44,25.45,25.33,25.33,66000.0,19.9704,19.9783,19.8841,19.8841,66000.0
2007-03-02 10:40:00,25.33,25.5,25.32,25.45,108100.0,19.8841,20.0175,19.8762,19.9783,108100.0
2007-03-02 10:50:00,25.46,25.51,25.45,25.5,38100.0,19.9861,20.0254,19.9783,20.0175,38100.0
2007-03-02 11:00:00,25.49,25.51,25.46,25.48,51000.0,20.0097,20.0254,19.9861,20.0018,51000.0
2007-03-02 11:10:00,25.47,25.48,25.43,25.46,79600.0,19.994,20.0018,19.9626,19.9861,79600.0
2007-03-02 11:20:00,25.46,25.48,25.4,25.46,39900.0,19.9861,20.0018,19.939,19.9861,39900.0
2007-03-02 11:30:00,25.47,25.52,25.42,25.52,102900.0,19.994,20.0332,19.9547,20.0332,102900.0
2007-03-02 11:40:00,25.52,25.64,25.49,25.6,81600.0,20.0332,20.1274,20.0097,20.096,81600.0
2007-03-02 11:50:00,25.59,25.59,25.46,25.5,120600.0,20.0882,20.0882,19.9861,20.0175,120600.0
2007-03-02 12:00:00,25.51,25.52,25.49,25.5,100400.0,20.0254,20.0332,20.0097,20.0175,100400.0
2007-03-02 12:10:00,25.5,25.52,25.48,25.48,62000.0,20.0175,20.0332,20.0018,20.0018,62000.0
2007-03-02 12:20:00,25.47,25.52,25.47,25.5,132800.0,19.994,20.0332,19.994,20.0175,132800.0
2007-03-02 12:30:00,25.49,25.51,25.44,25.49,154100.0,20.0097,20.0254,19.9704,20.0097,154100.0
2007-03-02 12:40:00,25.49,25.49,25.42,25.43,198200.0,20.0097,20.0097,19.9547,19.9626,198200.0
2007-03-02 12:50:00,25.43,25.49,25.43,25.49,202500.0,19.9626,20.0097,19.9626,20.0097,202500.0
2007-03-02 13:00:00,25.48,25.52,25.47,25.48,100700.0,20.0018,20.0332,19.994,20.0018,100700.0
2007-03-02 13:10:00,25.48,25.5,25.45,25.45,226800.0,20.0018,20.0175,19.9783,19.9783,226800.0
2007-03-02 13:20:00,25.45,25.48,25.38,25.42,258700.0,19.9783,20.0018,19.9233,19.9547,258700.0
2007-03-02 13:30:00,25.42,25.48,25.37,25.47,209000.0,19.9547,20.0018,19.9155,19.994,209000.0
2007-03-02 13:40:00,25.47,25.51,25.45,25.5,170000.0,19.994,20.0254,19.9783,20.0175,170000.0
2007-03-02 13:50:00,25.5,25.54,25.46,25.5,129600.0,20.0175,20.0489,19.9861,20.0175,129600.0
2007-03-02 14:00:00,25.51,25.55,25.47,25.49,159500.0,20.0254,20.0568,19.994,20.0097,159500.0
2007-03-02 14:10:00,25.49,25.5,25.45,25.47,98800.0,20.0097,20.0175,19.9783,19.994,98800.0
2007-03-02 14:20:00,25.48,25.5,25.46,25.48,88100.0,20.0018,20.0175,19.9861,20.0018,88100.0
2007-03-02 14:30:00,25.48,25.5,25.45,25.5,139000.0,20.0018,20.0175,19.9783,20.0175,139000.0
2007-03-02 14:40:00,25.5,25.52,25.46,25.47,128500.0,20.0175,20.0332,19.9861,19.994,128500.0
2007-03-02 14:50:00,25.46,25.5,25.44,25.46,172300.0,19.9861,20.0175,19.9704,19.9861,172300.0
2007-03-02 15:00:00,25.46,25.48,25.39,25.42,74100.0,19.9861,20.0018,19.9312,19.9547,74100.0
2007-03-02 15:10:00,25.43,25.5,25.41,25.48,101300.0,19.9626,20.0175,19.9469,20.0018,101300.0
2007-03-02 15:20:00,25.48,25.51,25.47,25.51,80900.0,20.0018,20.0254,19.994,20.0254,80900.0
2007-03-02 15:30:00,25.51,25.52,25.49,25.49,130600.0,20.0254,20.0332,20.0097,20.0097,130600.0
2007-03-02 15:40:00,25.5,25.5,25.44,25.46,165800.0,20.0175,20.0175,19.9704,19.9861,165800.0
2007-03-02 15:50:00,25.45,25.46,25.3,25.3,274700.0,19.9783,19.9861,19.8605,19.8605,274700.0
2007-03-05 09:30:00,24.9,24.91,24.37,24.42,415000.0,19.5465,19.5544,19.1305,19.1697,415000.0
2007-03-05 09:40:00,24.42,24.76,24.4,24.49,430200.0,19.1697,19.4366,19.154,19.2247,430200.0
2007-03-05 09:50:00,24.49,24.61,24.39,24.61,355500.0,19.2247,19.3189,19.1462,19.3189,355500.0
2007-03-05 10:00:00,24.61,24.62,24.52,24.6,391500.0,19.3189,19.3267,19.2482,19.311,391500.0
2007-03-05 10:10:00,24.59,24.71,24.55,24.69,542900.0,19.3032,19.3974,19.2718,19.3817,542900.0
2007-03-05 10:20:00,24.7,24.76,24.67,24.7,317300.0,19.3895,19.4366,19.366,19.3895,317300.0
2007-03-05 10:30:00,24.7,24.7,24.59,24.6,270100.0,19.3895,19.3895,19.3032,19.311,270100.0
2007-03-05 10:40:00,24.6,24.6,24.5,24.53,158100.0,19.311,19.311,19.2325,19.2561,158100.0
2007-03-05 10:50:00,24.53,24.58,24.49,24.57,112400.0,19.2561,19.2953,19.2247,19.2875,112400.0
2007-03-05 11:00:00,24.58,24.67,24.57,24.64,156500.0,19.2953,19.366,19.2875,19.3424,156500.0
2007-03-05 11:10:00,24.64,24.7,24.62,24.69,110800.0,19.3424,19.3895,19.3267,19.3817,110800.0
2007-03-05 11:20:00,24.7,24.76,24.66,24.68,134900.0,19.3895,19.4366,19.3581,19.3738,134900.0
2007-03-05 11:30:00,24.69,24.74,24.67,24.71,81500.0,19.3817,19.4209,19.366,19.3974,81500.0
2007-03-05 11:40:00,24.71,24.73,24.66,24.7,105100.0,19.3974,19.4131,19.3581,19.3895,105100.0
2007-03-05 11:50:00,24.7,24.7,24.62,24.63,138800.0,19.3895,19.3895,19.3267,19.3346,138800.0
2007-03-05 12:00:00,24.63,24.65,24.56,24.58,190700.0,19.3346,19.3503,19.2796,19.2953,190700.0
2007-03-05 12:10:00,24.57,24.65,24.56,24.62,104600.0,19.2875,19.3503,19.2796,19.3267,104600.0
2007-03-05 12:20:00,24.62,24.63,24.61,24.62,44700.0,19.3267,19.3346,19.3189,19.3267,44700.0
2007-03-05 12:30:00,24.61,24.65,24.6,24.65,99800.0,19.3189,19.3503,19.311,19.3503,99800.0
2007-03-05 12:40:00,24.62,24.65,24.61,24.62,84400.0,19.3267,19.3503,19.3189,19.3267,84400.0
2007-03-05 12:50:00,24.62,24.66,24.6,24.64,60900.0,19.3267,19.3581,19.311,19.3424,60900.0
2007-03-05 13:00:00,24.65,64.65,24.62,24.66,268800.0,19.3503,50.7503,19.3267,19.3581,268800.0
2007-03-05 13:10:00,24.66,24.67,24.56,24.6,160100.0,19.3581,19.366,19.2796,19.311,160100.0
2007-03-05 13:20:00,24.61,24.61,24.48,24.53,309500.0,19.3189,19.3189,19.2168,19.2561,309500.0
2007-03-05 13:30:00,24.53,24.53,24.43,24.48,247300.0,19.2561,19.2561,19.1776,19.2168,247300.0
2007-03-05 13:40:00,24.47,24.48,24.43,24.47,132100.0,19.209,19.2168,19.1776,19.209,132100.0
2007-03-05 13:50:00,24.47,24.57,24.47,24.55,320200.0,19.209,19.2875,19.209,19.2718,320200.0
2007-03-05 14:00:00,24.54,24.62,24.54,24.55,160100.0,19.2639,19.3267,19.2639,19.2718,160100.0
2007-03-05 14:10:00,24.54,24.54,24.45,24.47,116700.0,19.2639,19.2639,19.1933,19.209,116700.0
2007-03-05 14:20:00,24.46,24.47,24.41,24.42,131800.0,19.2011,19.209,19.1619,19.1697,131800.0
2007-03-05 14:30:00,24.42,24.5,24.4,24.48,225000.0,19.1697,19.2325,19.154,19.2168,225000.0
2007-03-05 14:40:00,24.48,24.51,24.47,24.49,98000.0,19.2168,19.2404,19.209,19.2247,98000.0
2007-03-05 14:50:00,24.49,24.49,24.46,24.49,72000.0,19.2247,19.2247,19.2011,19.2247,72000.0
2007-03-05 15:00:00,24.49,24.5,24.42,24.43,286000.0,19.2247,19.2325,19.1697,19.1776,286000.0
2007-03-05 15:10:00,24.42,24.44,24.38,24.38,355900.0,19.1697,19.1854,19.1383,19.1383,355900.0
2007-03-05 15:20:00,24.38,24.42,24.31,24.36,371100.0,19.1383,19.1697,19.0834,19.1226,371100.0
2007-03-05 15:30:00,24.36,24.39,24.36,24.38,100700.0,19.1226,19.1462,19.1226,19.1383,100700.0
2007-03-05 15:40:00,24.38,24.39,24.29,24.35,340300.0,19.1383,19.1462,19.0677,19.1148,340300.0
2007-03-05 15:50:00,24.35,24.35,24.18,24.22,424500.0,19.1148,19.1148,18.9813,19.0127,424500.0
2007-03-06 09:30:00,24.8,24.98,24.66,24.67,248300.0,19.468,19.6093,19.3581,19.366,248300.0
2007-03-06 09:40:00,24.67,24.87,24.6,24.67,231700.0,19.366,19.523,19.311,19.366,231700.0
2007-03-06 09:50:00,24.67,24.67,24.43,24.51,182400.0,19.366,19.366,19.1776,19.2404,182400.0
2007-03-06 10:00:00,24.48,24.6,24.38,24.53,224300.0,19.2168,19.311,19.1383,19.2561,224300.0
2007-03-06 10:10:00,24.54,24.54,24.39,24.44,141000.0,19.2639,19.2639,19.1462,19.1854,141000.0
2007-03-06 10:20:00,24.44,24.49,24.41,24.42,126600.0,19.1854,19.2247,19.1619,19.1697,126600.0
2007-03-06 10:30:00,24.41,24.47,24.39,24.46,151500.0,19.1619,19.209,19.1462,19.2011,151500.0
2007-03-06 10:40:00,24.45,24.46,24.37,24.39,93100.0,19.1933,19.2011,19.1305,19.1462,93100.0
2007-03-06 10:50:00,24.39,24.44,24.36,24.36,175600.0,19.1462,19.1854,19.1226,19.1226,175600.0
2007-03-06 11:00:00,24.35,24.43,24.35,24.41,170100.0,19.1148,19.1776,19.1148,19.1619,170100.0
2007-03-06 11:10:00,24.41,24.42,24.35,24.38,47700.0,19.1619,19.1697,19.1148,19.1383,47700.0
2007-03-06 11:20:00,24.38,24.41,24.34,24.35,74800.0,19.1383,19.1619,19.1069,19.1148,74800.0
2007-03-06 11:30:00,24.36,24.39,24.32,24.33,158700.0,19.1226,19.1462,19.0912,19.0991,158700.0
2007-03-06 11:40:00,24.33,24.46,24.32,24.42,163800.0,19.0991,19.2011,19.0912,19.1697,163800.0
2007-03-06 11:50:00,24.43,24.5,24.42,24.49,68700.0,19.1776,19.2325,19.1697,19.2247,68700.0
2007-03-06 12:00:00,24.5,24.51,24.41,24.47,133000.0,19.2325,19.2404,19.1619,19.209,133000.0
2007-03-06 12:10:00,24.48,24.49,24.41,24.41,43800.0,19.2168,19.2247,19.1619,19.1619,43800.0
2007-03-06 12:20:00,24.42,24.42,24.39,24.4,57400.0,19.1697,19.1697,19.1462,19.154,57400.0
2007-03-06 12:30:00,24.39,24.48,24.39,24.45,63900.0,19.1462,19.2168,19.1462,19.1933,63900.0
2007-03-06 12:40:00,24.45,24.55,24.41,24.55,152600.0,19.1933,19.2718,19.1619,19.2718,152600.0
2007-03-06 12:50:00,24.55,24.65,24.52,24.63,104200.0,19.2718,19.3503,19.2482,19.3346,104200.0
2007-03-06 13:00:00,24.64,24.64,24.61,24.62,148800.0,19.3424,19.3424,19.3189,19.3267,148800.0
2007-03-06 13:10:00,24.61,24.65,24.57,24.58,53800.0,19.3189,19.3503,19.2875,19.2953,53800.0
2007-03-06 13:20:00,24.57,24.69,24.54,24.69,133000.0,19.2875,19.3817,19.2639,19.3817,133000.0
2007-03-06 13:30:00,24.68,24.76,24.68,24.71,109600.0,19.3738,19.4366,19.3738,19.3974,109600.0
2007-03-06 13:40:00,24.71,24.72,24.65,24.69,197700.0,19.3974,19.4052,19.3503,19.3817,197700.0
2007-03-06 13:50:00,24.68,24.71,24.65,24.7,64700.0,19.3738,19.3974,19.3503,19.3895,64700.0
2007-03-06 14:00:00,24.71,24.73,24.63,24.72,92000.0,19.3974,19.4131,19.3346,19.4052,92000.0
2007-03-06 14:10:00,24.72,24.72,24.63,24.66,61900.0,19.4052,19.4052,19.3346,19.3581,61900.0
2007-03-06 14:20:00,24.66,24.71,24.65,24.66,146900.0,19.3581,19.3974,19.3503,19.3581,146900.0
2007-03-06 14:30:00,24.67,24.67,24.63,24.65,92300.0,19.366,19.366,19.3346,19.3503,92300.0
2007-03-06 14:40:00,24.66,24.68,24.62,24.67,40400.0,19.3581,19.3738,19.3267,19.366,40400.0
2007-03-06 14:50:00,24.66,24.69,24.66,24.66,42900.0,19.3581,19.3817,19.3581,19.3581,42900.0
2007-03-06 15:00:00,24.66,24.71,24.65,24.7,87000.0,19.3581,19.3974,19.3503,19.3895,87000.0
2007-03-06 15:10:00,24.71,24.74,24.7,24.71,107100.0,19.3974,19.4209,19.3895,19.3974,107100.0
2007-03-06 15:20:00,24.72,24.74,24.69,24.7,251400.0,19.4052,19.4209,19.3817,19.3895,251400.0
2007-03-06 15:30:00,24.7,24.72,24.6,24.61,184500.0,19.3895,19.4052,19.311,19.3189,184500.0
2007-03-06 15:40:00,24.61,24.66,24.58,24.58,227800.0,19.3189,19.3581,19.2953,19.2953,227800.0
2007-03-06 15:50:00,24.58,24.58,24.51,24.54,305100.0,19.2953,19.2953,19.2404,19.2639,305100.0
2007-03-07 09:30:00,24.56,24.94,24.55,24.8,246000.0,19.2796,19.5779,19.2718,19.468,246000.0
2007-03-07 09:40:00,24.81,24.86,24.7,24.72,194500.0,19.4759,19.5151,19.3895,19.4052,194500.0
2007-03-07 09:50:00,24.72,24.8,24.5,24.68,153300.0,19.4052,19.468,19.2325,19.3738,153300.0
2007-03-07 10:00:00,24.68,24.72,24.63,24.67,68800.0,19.3738,19.4052,19.3346,19.366,68800.0
2007-03-07 10:10:00,24.66,24.68,24.55,24.57,90800.0,19.3581,19.3738,19.2718,19.2875,90800.0
2007-03-07 10:20:00,24.57,24.6,24.46,24.48,275600.0,19.2875,19.311,19.2011,19.2168,275600.0
2007-03-07 10:30:00,24.48,24.6,24.43,24.55,143200.0,19.2168,19.311,19.1776,19.2718,143200.0
2007-03-07 10:40:00,24.56,24.58,24.51,24.51,71800.0,19.2796,19.2953,19.2404,19.2404,71800.0
2007-03-07 10:50:00,24.52,24.56,24.52,24.55,106800.0,19.2482,19.2796,19.2482,19.2718,106800.0
2007-03-07 11:00:00,24.55,24.55,24.47,24.48,66500.0,19.2718,19.2718,19.209,19.2168,66500.0
2007-03-07 11:10:00,24.48,24.5,24.43,24.47,348600.0,19.2168,19.2325,19.1776,19.209,348600.0
2007-03-07 11:20:00,24.47,24.52,24.45,24.45,69100.0,19.209,19.2482,19.1933,19.1933,69100.0
2007-03-07 11:30:00,24.45,24.47,24.43,24.44,93300.0,19.1933,19.209,19.1776,19.1854,93300.0
2007-03-07 11:40:00,24.44,24.47,24.43,24.45,49200.0,19.1854,19.209,19.1776,19.1933,49200.0
2007-03-07 11:50:00,24.46,24.68,24.45,24.66,192600.0,19.2011,19.3738,19.1933,19.3581,192600.0
2007-03-07 12:00:00,24.66,24.72,24.61,24.66,198300.0,19.3581,19.4052,19.3189,19.3581,198300.0
2007-03-07 12:10:00,24.66,24.79,24.65,24.71,101800.0,19.3581,19.4602,19.3503,19.3974,101800.0
2007-03-07 12:20:00,24.71,24.79,24.7,24.79,50700.0,19.3974,19.4602,19.3895,19.4602,50700.0
2007-03-07 12:30:00,24.78,24.88,24.77,24.88,85800.0,19.4523,19.5308,19.4445,19.5308,85800.0
2007-03-07 12:40:00,24.87,24.88,24.79,24.79,76300.0,19.523,19.5308,19.4602,19.4602,76300.0
2007-03-07 12:50:00,24.79,24.79,24.69,24.78,131300.0,19.4602,19.4602,19.3817,19.4523,131300.0
2007-03-07 13:00:00,24.77,24.84,24.76,24.82,87000.0,19.4445,19.4994,19.4366,19.4837,87000.0
2007-03-07 13:10:00,24.82,24.82,24.76,24.78,84500.0,19.4837,19.4837,19.4366,19.4523,84500.0
2007-03-07 13:20:00,24.78,24.83,24.78,24.78,95900.0,19.4523,19.4916,19.4523,19.4523,95900.0
2007-03-07 13:30:00,24.78,24.81,24.78,24.78,50300.0,19.4523,19.4759,19.4523,19.4523,50300.0
2007-03-07 13:40:00,24.79,24.79,24.75,24.77,73200.0,19.4602,19.4602,19.4288,19.4445,73200.0
2007-03-07 13:50:00,24.77,24.85,24.77,24.85,181700.0,19.4445,19.5073,19.4445,19.5073,181700.0
2007-03-07 14:00:00,24.85,24.86,24.77,24.84,148100.0,19.5073,19.5151,19.4445,19.4994,148100.0
2007-03-07 14:10:00,24.84,24.99,24.68,24.91,599900.0,19.4994,19.6172,19.3738,19.5544,599900.0
2007-03-07 14:20:00,24.91,24.94,24.8,24.84,135900.0,19.5544,19.5779,19.468,19.4994,135900.0
2007-03-07 14:30:00,24.85,24.89,24.83,24.84,78200.0,19.5073,19.5387,19.4916,19.4994,78200.0
2007-03-07 14:40:00,24.84,24.9,24.83,24.9,85300.0,19.4994,19.5465,19.4916,19.5465,85300.0
2007-03-07 14:50:00,24.9,24.92,24.83,24.92,137400.0,19.5465,19.5622,19.4916,19.5622,137400.0
2007-03-07 15:00:00,24.92,24.94,24.88,24.91,86000.0,19.5622,19.5779,19.5308,19.5544,86000.0
2007-03-07 15:10:00,24.92,24.93,24.86,24.86,126100.0,19.5622,19.5701,19.5151,19.5151,126100.0
2007-03-07 15:20:00,24.86,24.9,24.77,24.77,283600.0,19.5151,19.5465,19.4445,19.4445,283600.0
2007-03-07 15:30:00,24.77,24.85,24.75,24.78,216800.0,19.4445,19.5073,19.4288,19.4523,216800.0
2007-03-07 15:40:00,24.78,24.81,24.57,24.58,399800.0,19.4523,19.4759,19.2875,19.2953,399800.0
2007-03-07 15:50:00,24.57,24.64,24.45,24.56,660100.0,19.2875,19.3424,19.1933,19.2796,660100.0
2007-03-08 09:30:00,24.56,24.98,24.56,24.85,283500.0,19.2796,19.6093,19.2796,19.5073,283500.0
2007-03-08 09:40:00,24.86,25.05,24.85,24.9,269600.0,19.5151,19.6643,19.5073,19.5465,269600.0
2007-03-08 09:50:00,24.9,25.0,24.85,24.85,164100.0,19.5465,19.625,19.5073,19.5073,164100.0
2007-03-08 10:00:00,24.85,24.92,24.8,24.88,144300.0,19.5073,19.5622,19.468,19.5308,144300.0
2007-03-08 10:10:00,24.88,24.9,24.81,24.84,172500.0,19.5308,19.5465,19.4759,19.4994,172500.0
2007-03-08 10:20:00,24.84,24.84,24.78,24.82,142500.0,19.4994,19.4994,19.4523,19.4837,142500.0
2007-03-08 10:30:00,24.82,24.87,24.79,24.82,105100.0,19.4837,19.523,19.4602,19.4837,105100.0
2007-03-08 10:40:00,24.82,24.83,24.8,24.81,115600.0,19.4837,19.4916,19.468,19.4759,115600.0
2007-03-08 10:50:00,24.81,25.07,24.81,25.03,230000.0,19.4759,19.68,19.4759,19.6486,230000.0
2007-03-08 11:00:00,25.03,25.03,24.91,24.91,112500.0,19.6486,19.6486,19.5544,19.5544,112500.0
2007-03-08 11:10:00,24.91,24.99,24.89,24.96,97600.0,19.5544,19.6172,19.5387,19.5936,97600.0
2007-03-08 11:20:00,24.96,24.96,24.89,24.92,141200.0,19.5936,19.5936,19.5387,19.5622,141200.0
2007-03-08 11:30:00,24.92,24.95,24.89,24.9,54600.0,19.5622,19.5858,19.5387,19.5465,54600.0
2007-03-08 11:40:00,24.89,24.89,24.85,24.87,64900.0,19.5387,19.5387,19.5073,19.523,64900.0
2007-03-08 11:50:00,24.88,24.89,24.85,24.89,117700.0,19.5308,19.5387,19.5073,19.5387,117700.0
2007-03-08 12:00:00,24.89,24.89,24.86,24.87,81700.0,19.5387,19.5387,19.5151,19.523,81700.0
2007-03-08 12:10:00,24.86,24.87,24.84,24.85,63800.0,19.5151,19.523,19.4994,19.5073,63800.0
2007-03-08 12:20:00,24.86,24.86,24.81,24.85,134900.0,19.5151,19.5151,19.4759,19.5073,134900.0
2007-03-08 12:30:00,24.86,24.86,24.82,24.82,91000.0,19.5151,19.5151,19.4837,19.4837,91000.0
2007-03-08 12:40:00,24.83,24.85,24.82,24.85,40900.0,19.4916,19.5073,19.4837,19.5073,40900.0
2007-03-08 12:50:00,24.84,24.85,24.82,24.83,71600.0,19.4994,19.5073,19.4837,19.4916,71600.0
2007-03-08 13:00:00,24.83,24.84,24.82,24.84,45200.0,19.4916,19.4994,19.4837,19.4994,45200.0
2007-03-08 13:10:00,24.83,24.84,24.83,24.83,52400.0,19.4916,19.4994,19.4916,19.4916,52400.0
2007-03-08 13:20:00,24.84,24.85,24.83,24.85,161900.0,19.4994,19.5073,19.4916,19.5073,161900.0
2007-03-08 13:30:00,24.84,24.92,24.84,24.9,90800.0,19.4994,19.5622,19.4994,19.5465,90800.0
2007-03-08 13:40:00,24.91,24.93,24.89,24.89,43100.0,19.5544,19.5701,19.5387,19.5387,43100.0
2007-03-08 13:50:00,24.89,24.89,24.85,24.87,36200.0,19.5387,19.5387,19.5073,19.523,36200.0
2007-03-08 14:00:00,24.87,24.88,24.85,24.85,42300.0,19.523,19.5308,19.5073,19.5073,42300.0
2007-03-08 14:10:00,24.85,24.86,24.74,24.77,265300.0,19.5073,19.5151,19.4209,19.4445,265300.0
2007-03-08 14:20:00,24.77,24.79,24.71,24.71,161600.0,19.4445,19.4602,19.3974,19.3974,161600.0
2007-03-08 14:30:00,24.71,24.73,24.56,24.59,180400.0,19.3974,19.4131,19.2796,19.3032,180400.0
2007-03-08 14:40:00,24.58,24.64,24.53,24.63,232300.0,19.2953,19.3424,19.2561,19.3346,232300.0
2007-03-08 14:50:00,24.62,24.74,24.58,24.73,255600.0,19.3267,19.4209,19.2953,19.4131,255600.0
2007-03-08 15:00:00,24.73,24.82,24.69,24.8,270200.0,19.4131,19.4837,19.3817,19.468,270200.0
2007-03-08 15:10:00,24.8,24.84,24.78,24.82,180800.0,19.468,19.4994,19.4523,19.4837,180800.0
2007-03-08 15:20:00,24.82,24.83,24.79,24.79,69900.0,19.4837,19.4916,19.4602,19.4602,69900.0
2007-03-08 15:30:00,24.8,24.82,24.78,24.8,120200.0,19.468,19.4837,19.4523,19.468,120200.0
2007-03-08 15:40:00,24.8,24.81,24.76,24.78,284000.0,19.468,19.4759,19.4366,19.4523,284000.0
2007-03-08 15:50:00,24.78,24.81,24.71,24.78,336300.0,19.4523,19.4759,19.3974,19.4523,336300.0
2007-03-09 09:30:00,24.78,24.99,24.55,24.73,320000.0,19.4523,19.6172,19.2718,19.4131,320000.0
2007-03-09 09:40:00,24.73,24.89,24.73,24.85,259700.0,19.4131,19.5387,19.4131,19.5073,259700.0
2007-03-09 09:50:00,24.86,24.86,24.63,24.69,265900.0,19.5151,19.5151,19.3346,19.3817,265900.0
2007-03-09 10:00:00,24.69,24.69,24.46,24.46,229600.0,19.3817,19.3817,19.2011,19.2011,229600.0
2007-03-09 10:10:00,24.46,24.75,24.41,24.42,425500.0,19.2011,19.4288,19.1619,19.1697,425500.0
2007-03-09 10:20:00,24.41,24.5,24.4,24.47,259200.0,19.1619,19.2325,19.154,19.209,259200.0
2007-03-09 10:30:00,24.46,24.47,24.27,24.29,221900.0,19.2011,19.209,19.052,19.0677,221900.0
2007-03-09 10:40:00,24.3,24.35,24.21,24.28,294000.0,19.0755,19.1148,19.0049,19.0598,294000.0
2007-03-09 10:50:00,24.29,24.34,24.21,24.21,114800.0,19.0677,19.1069,19.0049,19.0049,114800.0
2007-03-09 11:00:00,24.21,24.28,24.2,24.25,87400.0,19.0049,19.0598,18.997,19.0363,87400.0
2007-03-09 11:10:00,24.25,24.3,24.23,24.29,111500.0,19.0363,19.0755,19.0206,19.0677,111500.0
2007-03-09 11:20:00,24.29,24.41,24.29,24.37,231400.0,19.0677,19.1619,19.0677,19.1305,231400.0
2007-03-09 11:30:00,24.37,24.43,24.33,24.4,195100.0,19.1305,19.1776,19.0991,19.154,195100.0
2007-03-09 11:40:00,24.4,24.57,24.4,24.51,152400.0,19.154,19.2875,19.154,19.2404,152400.0
2007-03-09 11:50:00,24.51,24.56,24.44,24.56,180900.0,19.2404,19.2796,19.1854,19.2796,180900.0
2007-03-09 12:00:00,24.56,24.6,24.5,24.5,130300.0,19.2796,19.311,19.2325,19.2325,130300.0
2007-03-09 12:10:00,24.5,24.53,24.42,24.51,117200.0,19.2325,19.2561,19.1697,19.2404,117200.0
2007-03-09 12:20:00,24.52,24.54,24.51,24.54,48800.0,19.2482,19.2639,19.2404,19.2639,48800.0
2007-03-09 12:30:00,24.54,24.54,24.5,24.51,54300.0,19.2639,19.2639,19.2325,19.2404,54300.0
2007-03-09 12:40:00,24.51,24.57,24.5,24.55,117700.0,19.2404,19.2875,19.2325,19.2718,117700.0
2007-03-09 12:50:00,24.55,24.57,24.5,24.54,56100.0,19.2718,19.2875,19.2325,19.2639,56100.0
2007-03-09 13:00:00,24.54,24.55,24.46,24.51,44600.0,19.2639,19.2718,19.2011,19.2404,44600.0
2007-03-09 13:10:00,24.51,24.54,24.49,24.51,50900.0,19.2404,19.2639,19.2247,19.2404,50900.0
2007-03-09 13:20:00,24.51,24.51,24.5,24.5,41700.0,19.2404,19.2404,19.2325,19.2325,41700.0
2007-03-09 13:30:00,24.51,24.52,24.5,24.5,73500.0,19.2404,19.2482,19.2325,19.2325,73500.0
2007-03-09 13:40:00,24.51,24.51,24.46,24.47,23300.0,19.2404,19.2404,19.2011,19.209,23300.0
2007-03-09 13:50:00,24.46,24.47,24.39,24.4,57900.0,19.2011,19.209,19.1462,19.154,57900.0
2007-03-09 14:00:00,24.39,24.4,24.32,24.33,55600.0,19.1462,19.154,19.0912,19.0991,55600.0
2007-03-09 14:10:00,24.34,24.38,24.31,24.32,52800.0,19.1069,19.1383,19.0834,19.0912,52800.0
2007-03-09 14:20:00,24.31,24.32,24.26,24.31,94400.0,19.0834,19.0912,19.0441,19.0834,94400.0
2007-03-09 14:30:00,24.32,24.35,24.25,24.33,96800.0,19.0912,19.1148,19.0363,19.0991,96800.0
2007-03-09 14:40:00,24.33,24.37,24.29,24.32,60000.0,19.0991,19.1305,19.0677,19.0912,60000.0
2007-03-09 14:50:00,24.31,24.31,24.28,24.29,57700.0,19.0834,19.0834,19.0598,19.0677,57700.0
2007-03-09 15:00:00,24.3,24.31,24.25,24.3,61100.0,19.0755,19.0834,19.0363,19.0755,61100.0
2007-03-09 15:10:00,24.29,24.3,24.25,24.28,82600.0,19.0677,19.0755,19.0363,19.0598,82600.0
2007-03-09 15:20:00,24.27,24.3,24.23,24.3,108900.0,19.052,19.0755,19.0206,19.0755,108900.0
2007-03-09 15:30:00,24.3,24.4,24.26,24.37,130700.0,19.0755,19.154,19.0441,19.1305,130700.0
2007-03-09 15:40:00,24.37,24.46,24.36,24.45,234600.0,19.1305,19.2011,19.1226,19.1933,234600.0
2007-03-09 15:50:00,24.45,24.48,24.39,24.4,197500.0,19.1933,19.2168,19.1462,19.154,197500.0
2007-03-12 09:30:00,24.31,24.35,23.91,23.95,209900.0,19.0834,19.1148,18.7694,18.8008,209900.0
2007-03-12 09:40:00,23.94,24.0,23.76,23.77,456800.0,18.7929,18.84,18.6516,18.6595,456800.0
2007-03-12 09:50:00,23.76,23.88,23.75,23.76,138100.0,18.6516,18.7458,18.6438,18.6516,138100.0
2007-03-12 10:00:00,23.74,23.75,23.64,23.73,200000.0,18.6359,18.6438,18.5574,18.6281,200000.0
2007-03-12 10:10:00,23.72,23.75,23.65,23.68,112800.0,18.6202,18.6438,18.5653,18.5888,112800.0
2007-03-12 10:20:00,23.68,23.78,23.67,23.71,159500.0,18.5888,18.6673,18.581,18.6124,159500.0
2007-03-12 10:30:00,23.68,23.68,23.6,23.6,202700.0,18.5888,18.5888,18.526,18.526,202700.0
2007-03-12 10:40:00,23.61,23.61,23.52,23.55,138100.0,18.5339,18.5339,18.4632,18.4868,138100.0
2007-03-12 10:50:00,23.54,23.55,23.51,23.54,159800.0,18.4789,18.4868,18.4554,18.4789,159800.0
2007-03-12 11:00:00,23.54,23.59,23.53,23.55,129300.0,18.4789,18.5182,18.4711,18.4868,129300.0
2007-03-12 11:10:00,23.56,23.59,23.5,23.5,124800.0,18.4946,18.5182,18.4475,18.4475,124800.0
2007-03-12 11:20:00,23.5,23.5,23.42,23.48,165200.0,18.4475,18.4475,18.3847,18.4318,165200.0
2007-03-12 11:30:00,23.48,23.48,23.37,23.37,61200.0,18.4318,18.4318,18.3455,18.3455,61200.0
2007-03-12 11:40:00,23.38,23.4,23.32,23.39,176200.0,18.3533,18.369,18.3062,18.3612,176200.0
2007-03-12 11:50:00,23.39,23.46,23.38,23.46,89900.0,18.3612,18.4161,18.3533,18.4161,89900.0
2007-03-12 12:00:00,23.45,23.5,23.43,23.44,178300.0,18.4083,18.4475,18.3926,18.4004,178300.0
2007-03-12 12:10:00,23.44,23.44,23.32,23.33,479600.0,18.4004,18.4004,18.3062,18.3141,479600.0
2007-03-12 12:20:00,23.33,23.36,23.32,23.33,434800.0,18.3141,18.3376,18.3062,18.3141,434800.0
2007-03-12 12:30:00,23.33,23.33,23.3,23.32,418900.0,18.3141,18.3141,18.2905,18.3062,418900.0
2007-03-12 12:40:00,23.32,23.33,23.26,23.27,153400.0,18.3062,18.3141,18.2591,18.267,153400.0
2007-03-12 12:50:00,23.27,23.32,23.23,23.32,607300.0,18.267,18.3062,18.2356,18.3062,607300.0
2007-03-12 13:00:00,23.32,23.32,23.22,23.25,212700.0,18.3062,18.3062,18.2277,18.2513,212700.0
2007-03-12 13:10:00,23.25,23.25,23.18,23.18,148100.0,18.2513,18.2513,18.1963,18.1963,148100.0
2007-03-12 13:20:00,23.19,23.19,23.11,23.13,154900.0,18.2042,18.2042,18.1414,18.1571,154900.0
2007-03-12 13:30:00,23.12,23.13,23.06,23.06,374800.0,18.1492,18.1571,18.1021,18.1021,374800.0
2007-03-12 13:40:00,23.07,23.07,23.03,23.04,143900.0,18.11,18.11,18.0786,18.0864,143900.0
2007-03-12 13:50:00,23.04,23.04,23.02,23.03,189300.0,18.0864,18.0864,18.0707,18.0786,189300.0
2007-03-12 14:00:00,23.02,23.13,23.02,23.13,190400.0,18.0707,18.1571,18.0707,18.1571,190400.0
2007-03-12 14:10:00,23.13,23.28,23.1,23.26,471000.0,18.1571,18.2748,18.1335,18.2591,471000.0
2007-03-12 14:20:00,23.26,23.38,23.26,23.38,602700.0,18.2591,18.3533,18.2591,18.3533,602700.0
2007-03-12 14:30:00,23.38,23.43,23.3,23.31,322600.0,18.3533,18.3926,18.2905,18.2984,322600.0
2007-03-12 14:40:00,23.31,23.32,23.27,23.3,167200.0,18.2984,18.3062,18.267,18.2905,167200.0
2007-03-12 14:50:00,23.3,23.35,23.3,23.31,277300.0,18.2905,18.3298,18.2905,18.2984,277300.0
2007-03-12 15:00:00,23.31,23.33,23.28,23.31,169600.0,18.2984,18.3141,18.2748,18.2984,169600.0
2007-03-12 15:10:00,23.31,23.31,23.25,23.27,158000.0,18.2984,18.2984,18.2513,18.267,158000.0
2007-03-12 15:20:00,23.27,23.35,23.24,23.32,204800.0,18.267,18.3298,18.2434,18.3062,204800.0
2007-03-12 15:30:00,23.32,23.34,23.25,23.25,165400.0,18.3062,18.3219,18.2513,18.2513,165400.0
2007-03-12 15:40:00,23.25,23.35,23.18,23.2,280000.0,18.2513,18.3298,18.1963,18.212,280000.0
2007-03-12 15:50:00,23.2,23.21,23.15,23.17,598500.0,18.212,18.2199,18.1728,18.1885,598500.0
2007-03-13 09:30:00,22.95,23.05,22.85,22.98,479700.0,18.0158,18.0943,17.9373,18.0393,479700.0
2007-03-13 09:40:00,22.97,23.02,22.94,23.02,250400.0,18.0315,18.0707,18.0079,18.0707,250400.0
2007-03-13 09:50:00,23.01,23.04,22.9,23.01,332900.0,18.0629,18.0864,17.9765,18.0629,332900.0
2007-03-13 10:00:00,23.0,23.03,22.95,22.96,374300.0,18.055,18.0786,18.0158,18.0236,374300.0
2007-03-13 10:10:00,22.95,22.96,22.82,22.9,285700.0,18.0158,18.0236,17.9137,17.9765,285700.0
2007-03-13 10:20:00,22.9,22.9,22.77,22.78,283300.0,17.9765,17.9765,17.8745,17.8823,283300.0
2007-03-13 10:30:00,22.78,22.78,22.51,22.51,358600.0,17.8823,17.8823,17.6704,17.6704,358600.0
2007-03-13 10:40:00,22.51,22.79,22.48,22.79,407600.0,17.6704,17.8902,17.6468,17.8902,407600.0
2007-03-13 10:50:00,22.78,22.81,22.74,22.77,341500.0,17.8823,17.9059,17.8509,17.8745,341500.0
2007-03-13 11:00:00,22.76,22.85,22.73,22.82,143900.0,17.8666,17.9373,17.8431,17.9137,143900.0
2007-03-13 11:10:00,22.82,22.83,22.72,22.74,173600.0,17.9137,17.9216,17.8352,17.8509,173600.0
2007-03-13 11:20:00,22.75,22.77,22.69,22.72,91400.0,17.8588,17.8745,17.8117,17.8352,91400.0
2007-03-13 11:30:00,22.72,22.77,22.7,22.71,153600.0,17.8352,17.8745,17.8195,17.8274,153600.0
2007-03-13 11:40:00,22.71,22.72,22.61,22.61,260800.0,17.8274,17.8352,17.7489,17.7489,260800.0
2007-03-13 11:50:00,22.61,22.69,22.57,22.68,207300.0,17.7489,17.8117,17.7175,17.8038,207300.0
2007-03-13 12:00:00,22.68,22.75,22.66,22.66,141100.0,17.8038,17.8588,17.7881,17.7881,141100.0
2007-03-13 12:10:00,22.66,22.71,22.6,22.61,179800.0,17.7881,17.8274,17.741,17.7489,179800.0
2007-03-13 12:20:00,22.61,22.62,22.44,22.44,354700.0,17.7489,17.7567,17.6154,17.6154,354700.0
2007-03-13 12:30:00,22.44,22.45,22.31,22.38,307400.0,17.6154,17.6233,17.5134,17.5683,307400.0
2007-03-13 12:40:00,22.38,22.5,22.37,22.46,337500.0,17.5683,17.6625,17.5605,17.6311,337500.0
2007-03-13 12:50:00,22.45,22.5,22.43,22.46,303900.0,17.6233,17.6625,17.6076,17.6311,303900.0
2007-03-13 13:00:00,22.46,22.47,22.41,22.43,200200.0,17.6311,17.639,17.5919,17.6076,200200.0
2007-03-13 13:10:00,22.43,22.45,22.39,22.39,157700.0,17.6076,17.6233,17.5762,17.5762,157700.0
2007-03-13 13:20:00,22.39,22.41,22.31,22.32,143200.0,17.5762,17.5919,17.5134,17.5212,143200.0
2007-03-13 13:30:00,22.32,22.33,22.17,22.19,225500.0,17.5212,17.5291,17.4035,17.4192,225500.0
2007-03-13 13:40:00,22.19,22.2,22.1,22.1,244300.0,17.4192,17.427,17.3485,17.3485,244300.0
2007-03-13 13:50:00,22.1,22.16,22.06,22.11,247700.0,17.3485,17.3956,17.3171,17.3564,247700.0
2007-03-13 14:00:00,22.11,22.16,22.07,22.07,242700.0,17.3564,17.3956,17.325,17.325,242700.0
2007-03-13 14:10:00,22.08,22.14,22.06,22.07,336800.0,17.3328,17.3799,17.3171,17.325,336800.0
2007-03-13 14:20:00,22.07,22.13,22.02,22.12,234600.0,17.325,17.3721,17.2857,17.3642,234600.0
2007-03-13 14:30:00,22.12,22.19,22.12,22.15,164400.0,17.3642,17.4192,17.3642,17.3878,164400.0
2007-03-13 14:40:00,22.15,22.25,22.1,22.25,200200.0,17.3878,17.4663,17.3485,17.4663,200200.0
2007-03-13 14:50:00,22.25,22.33,22.2,22.21,183700.0,17.4663,17.5291,17.427,17.4349,183700.0
2007-03-13 15:00:00,22.21,22.3,22.19,22.22,306500.0,17.4349,17.5055,17.4192,17.4427,306500.0
2007-03-13 15:10:00,22.22,22.3,22.22,22.28,191700.0,17.4427,17.5055,17.4427,17.4898,191700.0
2007-03-13 15:20:00,22.28,22.39,22.25,22.35,299600.0,17.4898,17.5762,17.4663,17.5448,299600.0
2007-03-13 15:30:00,22.35,22.42,22.32,22.36,363800.0,17.5448,17.5997,17.5212,17.5526,363800.0
2007-03-13 15:40:00,22.36,22.4,22.32,22.35,302300.0,17.5526,17.584,17.5212,17.5448,302300.0
2007-03-13 15:50:00,22.35,22.35,22.3,22.31,380000.0,17.5448,17.5448,17.5055,17.5134,380000.0
2007-03-14 09:30:00,22.31,22.82,22.31,22.71,339800.0,17.5134,17.9137,17.5134,17.8274,339800.0
2007-03-14 09:40:00,22.72,22.73,22.54,22.57,325000.0,17.8352,17.8431,17.6939,17.7175,325000.0
2007-03-14 09:50:00,22.58,22.58,22.27,22.31,271600.0,17.7253,17.7253,17.482,17.5134,271600.0
2007-03-14 10:00:00,22.29,22.33,22.17,22.2,450800.0,17.4977,17.5291,17.4035,17.427,450800.0
2007-03-14 10:10:00,22.19,22.32,22.13,22.25,384100.0,17.4192,17.5212,17.3721,17.4663,384100.0
2007-03-14 10:20:00,22.25,22.35,22.22,22.3,225000.0,17.4663,17.5448,17.4427,17.5055,225000.0
2007-03-14 10:30:00,22.3,22.5,22.27,22.47,310900.0,17.5055,17.6625,17.482,17.639,310900.0
2007-03-14 10:40:00,22.47,22.52,22.39,22.47,193800.0,17.639,17.6782,17.5762,17.639,193800.0
2007-03-14 10:50:00,22.46,22.6,22.46,22.54,402100.0,17.6311,17.741,17.6311,17.6939,402100.0
2007-03-14 11:00:00,22.53,22.59,22.5,22.56,146500.0,17.6861,17.7332,17.6625,17.7096,146500.0
2007-03-14 11:10:00,22.56,22.61,22.53,22.61,132600.0,17.7096,17.7489,17.6861,17.7489,132600.0
2007-03-14 11:20:00,22.6,22.6,22.43,22.46,210900.0,17.741,17.741,17.6076,17.6311,210900.0
2007-03-14 11:30:00,22.47,22.53,22.39,22.52,203900.0,17.639,17.6861,17.5762,17.6782,203900.0
2007-03-14 11:40:00,22.52,22.55,22.37,22.37,178000.0,17.6782,17.7018,17.5605,17.5605,178000.0
2007-03-14 11:50:00,22.36,22.37,22.28,22.29,123100.0,17.5526,17.5605,17.4898,17.4977,123100.0
2007-03-14 12:00:00,22.3,22.3,22.24,22.25,184600.0,17.5055,17.5055,17.4584,17.4663,184600.0
2007-03-14 12:10:00,22.26,22.28,22.12,22.15,223800.0,17.4741,17.4898,17.3642,17.3878,223800.0
2007-03-14 12:20:00,22.15,22.2,22.03,22.18,246600.0,17.3878,17.427,17.2936,17.4113,246600.0
2007-03-14 12:30:00,22.19,22.19,22.09,22.09,127400.0,17.4192,17.4192,17.3407,17.3407,127400.0
2007-03-14 12:40:00,22.1,22.17,22.1,22.12,110400.0,17.3485,17.4035,17.3485,17.3642,110400.0
2007-03-14 12:50:00,22.12,22.17,22.06,22.11,223900.0,17.3642,17.4035,17.3171,17.3564,223900.0
2007-03-14 13:00:00,22.11,22.27,22.09,22.26,163000.0,17.3564,17.482,17.3407,17.4741,163000.0
2007-03-14 13:10:00,22.26,22.37,22.25,22.34,170000.0,17.4741,17.5605,17.4663,17.5369,170000.0
2007-03-14 13:20:00,22.34,22.5,22.34,22.46,154700.0,17.5369,17.6625,17.5369,17.6311,154700.0
2007-03-14 13:30:00,22.47,22.55,22.44,22.46,195700.0,17.639,17.7018,17.6154,17.6311,195700.0
2007-03-14 13:40:00,22.46,22.62,22.41,22.54,169100.0,17.6311,17.7567,17.5919,17.6939,169100.0
2007-03-14 13:50:00,22.55,22.56,22.45,22.52,151800.0,17.7018,17.7096,17.6233,17.6782,151800.0
2007-03-14 14:00:00,22.52,22.66,22.52,22.65,183100.0,17.6782,17.7881,17.6782,17.7803,183100.0
2007-03-14 14:10:00,22.65,22.67,22.58,22.65,120900.0,17.7803,17.796,17.7253,17.7803,120900.0
2007-03-14 14:20:00,22.64,22.76,22.63,22.73,185600.0,17.7724,17.8666,17.7646,17.8431,185600.0
2007-03-14 14:30:00,22.73,22.86,22.71,22.85,166300.0,17.8431,17.9451,17.8274,17.9373,166300.0
2007-03-14 14:40:00,22.85,22.92,22.78,22.81,209400.0,17.9373,17.9922,17.8823,17.9059,209400.0
2007-03-14 14:50:00,22.8,22.85,22.73,22.76,294800.0,17.898,17.9373,17.8431,17.8666,294800.0
2007-03-14 15:00:00,22.76,22.85,22.74,22.84,141900.0,17.8666,17.9373,17.8509,17.9294,141900.0
2007-03-14 15:10:00,22.83,22.97,22.82,22.93,206900.0,17.9216,18.0315,17.9137,18.0001,206900.0
2007-03-14 15:20:00,22.93,22.99,22.9,22.92,313000.0,18.0001,18.0472,17.9765,17.9922,313000.0
2007-03-14 15:30:00,22.91,22.91,22.75,22.79,235900.0,17.9844,17.9844,17.8588,17.8902,235900.0
2007-03-14 15:40:00,22.78,22.8,22.75,22.76,290500.0,17.8823,17.898,17.8588,17.8666,290500.0
2007-03-14 15:50:00,22.75,22.83,22.75,22.82,317500.0,17.8588,17.9216,17.8588,17.9137,317500.0
2007-03-15 09:30:00,22.6,22.99,22.55,22.81,344300.0,17.741,18.0472,17.7018,17.9059,344300.0
2007-03-15 09:40:00,22.81,23.04,22.75,23.03,320000.0,17.9059,18.0864,17.8588,18.0786,320000.0
2007-03-15 09:50:00,23.04,23.04,22.9,23.0,261800.0,18.0864,18.0864,17.9765,18.055,261800.0
2007-03-15 10:00:00,23.0,23.18,22.97,23.14,298000.0,18.055,18.1963,18.0315,18.1649,298000.0
2007-03-15 10:10:00,23.15,23.25,23.12,23.21,258500.0,18.1728,18.2513,18.1492,18.2199,258500.0
2007-03-15 10:20:00,23.21,23.29,23.2,23.28,144500.0,18.2199,18.2827,18.212,18.2748,144500.0
2007-03-15 10:30:00,23.28,23.3,23.2,23.24,175400.0,18.2748,18.2905,18.212,18.2434,175400.0
2007-03-15 10:40:00,23.23,23.26,23.16,23.19,133700.0,18.2356,18.2591,18.1806,18.2042,133700.0
2007-03-15 10:50:00,23.18,23.18,23.05,23.07,145000.0,18.1963,18.1963,18.0943,18.11,145000.0
2007-03-15 11:00:00,23.07,23.09,23.0,23.02,131400.0,18.11,18.1257,18.055,18.0707,131400.0
2007-03-15 11:10:00,23.02,23.15,23.02,23.04,113300.0,18.0707,18.1728,18.0707,18.0864,113300.0
2007-03-15 11:20:00,23.04,23.05,22.96,23.04,115000.0,18.0864,18.0943,18.0236,18.0864,115000.0
2007-03-15 11:30:00,23.05,23.09,23.02,23.07,113000.0,18.0943,18.1257,18.0707,18.11,113000.0
2007-03-15 11:40:00,23.07,23.11,23.03,23.07,80100.0,18.11,18.1414,18.0786,18.11,80100.0
2007-03-15 11:50:00,23.05,23.05,22.96,22.99,83800.0,18.0943,18.0943,18.0236,18.0472,83800.0
2007-03-15 12:00:00,22.98,23.05,22.97,23.0,116800.0,18.0393,18.0943,18.0315,18.055,116800.0
2007-03-15 12:10:00,22.99,23.1,22.99,23.07,68000.0,18.0472,18.1335,18.0472,18.11,68000.0
2007-03-15 12:20:00,23.07,23.12,23.05,23.12,30600.0,18.11,18.1492,18.0943,18.1492,30600.0
2007-03-15 12:30:00,23.11,23.16,23.11,23.14,53500.0,18.1414,18.1806,18.1414,18.1649,53500.0
2007-03-15 12:40:00,23.15,23.22,23.12,23.12,82000.0,18.1728,18.2277,18.1492,18.1492,82000.0
2007-03-15 12:50:00,23.12,23.15,23.06,23.07,103000.0,18.1492,18.1728,18.1021,18.11,103000.0
2007-03-15 13:00:00,23.07,23.1,23.04,23.04,67500.0,18.11,18.1335,18.0864,18.0864,67500.0
2007-03-15 13:10:00,23.04,23.13,23.04,23.12,50200.0,18.0864,18.1571,18.0864,18.1492,50200.0
2007-03-15 13:20:00,23.12,23.13,23.08,23.09,71300.0,18.1492,18.1571,18.1178,18.1257,71300.0
2007-03-15 13:30:00,23.08,23.11,23.0,23.0,181600.0,18.1178,18.1414,18.055,18.055,181600.0
2007-03-15 13:40:00,23.0,23.04,22.97,22.98,112700.0,18.055,18.0864,18.0315,18.0393,112700.0
2007-03-15 13:50:00,22.98,23.08,22.97,23.01,108100.0,18.0393,18.1178,18.0315,18.0629,108100.0
2007-03-15 14:00:00,23.02,23.02,22.97,23.0,73800.0,18.0707,18.0707,18.0315,18.055,73800.0
2007-03-15 14:10:00,23.0,23.04,22.95,22.98,128900.0,18.055,18.0864,18.0158,18.0393,128900.0
2007-03-15 14:20:00,22.98,23.0,22.95,22.98,44400.0,18.0393,18.055,18.0158,18.0393,44400.0
2007-03-15 14:30:00,22.98,23.0,22.97,22.99,43800.0,18.0393,18.055,18.0315,18.0472,43800.0
2007-03-15 14:40:00,22.99,23.03,22.99,23.01,107600.0,18.0472,18.0786,18.0472,18.0629,107600.0
2007-03-15 14:50:00,23.01,23.05,22.99,23.04,94100.0,18.0629,18.0943,18.0472,18.0864,94100.0
2007-03-15 15:00:00,23.04,23.08,23.01,23.01,124700.0,18.0864,18.1178,18.0629,18.0629,124700.0
2007-03-15 15:10:00,23.02,23.03,22.98,22.98,141900.0,18.0707,18.0786,18.0393,18.0393,141900.0
2007-03-15 15:20:00,22.98,23.01,22.97,22.97,72300.0,18.0393,18.0629,18.0315,18.0315,72300.0
2007-03-15 15:30:00,22.97,23.0,22.97,22.99,106500.0,18.0315,18.055,18.0315,18.0472,106500.0
2007-03-15 15:40:00,22.98,22.99,22.98,22.98,94700.0,18.0393,18.0472,18.0393,18.0393,94700.0
2007-03-15 15:50:00,22.99,23.0,22.94,22.94,224700.0,18.0472,18.055,18.0079,18.0079,224700.0
2007-03-16 09:30:00,23.09,23.15,22.88,23.13,735800.0,18.1257,18.1728,17.9608,18.1571,735800.0
2007-03-16 09:40:00,23.13,23.38,23.1,23.35,203400.0,18.1571,18.3533,18.1335,18.3298,203400.0
2007-03-16 09:50:00,23.34,23.34,23.1,23.17,166200.0,18.3219,18.3219,18.1335,18.1885,166200.0
2007-03-16 10:00:00,23.16,23.23,23.1,23.2,81500.0,18.1806,18.2356,18.1335,18.212,81500.0
2007-03-16 10:10:00,23.21,23.25,23.15,23.21,94300.0,18.2199,18.2513,18.1728,18.2199,94300.0
2007-03-16 10:20:00,23.2,23.29,23.2,23.27,265200.0,18.212,18.2827,18.212,18.267,265200.0
2007-03-16 10:30:00,23.27,23.37,23.26,23.37,120800.0,18.267,18.3455,18.2591,18.3455,120800.0
2007-03-16 10:40:00,23.36,23.37,23.32,23.33,107000.0,18.3376,18.3455,18.3062,18.3141,107000.0
2007-03-16 10:50:00,23.31,23.32,23.21,23.21,200900.0,18.2984,18.3062,18.2199,18.2199,200900.0
2007-03-16 11:00:00,23.21,23.21,23.04,23.04,140900.0,18.2199,18.2199,18.0864,18.0864,140900.0
2007-03-16 11:10:00,23.03,23.03,22.95,22.96,110600.0,18.0786,18.0786,18.0158,18.0236,110600.0
2007-03-16 11:20:00,22.96,23.03,22.91,22.93,119400.0,18.0236,18.0786,17.9844,18.0001,119400.0
2007-03-16 11:30:00,22.93,22.95,22.83,22.9,176600.0,18.0001,18.0158,17.9216,17.9765,176600.0
2007-03-16 11:40:00,22.91,22.94,22.83,22.84,74700.0,17.9844,18.0079,17.9216,17.9294,74700.0
2007-03-16 11:50:00,22.84,22.93,22.83,22.85,117100.0,17.9294,18.0001,17.9216,17.9373,117100.0
2007-03-16 12:00:00,22.85,22.93,22.84,22.85,86000.0,17.9373,18.0001,17.9294,17.9373,86000.0
2007-03-16 12:10:00,22.85,22.87,22.82,22.83,61100.0,17.9373,17.953,17.9137,17.9216,61100.0
2007-03-16 12:20:00,22.83,22.88,22.82,22.86,75200.0,17.9216,17.9608,17.9137,17.9451,75200.0
2007-03-16 12:30:00,22.86,22.86,22.81,22.84,61000.0,17.9451,17.9451,17.9059,17.9294,61000.0
2007-03-16 12:40:00,22.83,22.89,22.79,22.82,107800.0,17.9216,17.9687,17.8902,17.9137,107800.0
2007-03-16 12:50:00,22.82,22.9,22.78,22.81,101500.0,17.9137,17.9765,17.8823,17.9059,101500.0
2007-03-16 13:00:00,22.81,22.84,22.81,22.83,44300.0,17.9059,17.9294,17.9059,17.9216,44300.0
2007-03-16 13:10:00,22.83,22.9,22.83,22.89,54700.0,17.9216,17.9765,17.9216,17.9687,54700.0
2007-03-16 13:20:00,22.9,22.96,22.84,22.94,178800.0,17.9765,18.0236,17.9294,18.0079,178800.0
2007-03-16 13:30:00,22.95,22.98,22.9,22.95,59900.0,18.0158,18.0393,17.9765,18.0158,59900.0
2007-03-16 13:40:00,22.94,22.96,22.92,22.93,84600.0,18.0079,18.0236,17.9922,18.0001,84600.0
2007-03-16 13:50:00,22.92,22.96,22.91,22.94,90900.0,17.9922,18.0236,17.9844,18.0079,90900.0
2007-03-16 14:00:00,22.94,22.97,22.92,22.92,64200.0,18.0079,18.0315,17.9922,17.9922,64200.0
2007-03-16 14:10:00,22.92,22.93,22.85,22.89,109200.0,17.9922,18.0001,17.9373,17.9687,109200.0
2007-03-16 14:20:00,22.89,22.91,22.87,22.88,66600.0,17.9687,17.9844,17.953,17.9608,66600.0
2007-03-16 14:30:00,22.88,22.91,22.87,22.89,62600.0,17.9608,17.9844,17.953,17.9687,62600.0
2007-03-16 14:40:00,22.9,22.94,22.86,22.93,57800.0,17.9765,18.0079,17.9451,18.0001,57800.0
2007-03-16 14:50:00,22.94,22.94,22.85,22.87,63400.0,18.0079,18.0079,17.9373,17.953,63400.0
2007-03-16 15:00:00,22.88,22.89,22.82,22.83,88500.0,17.9608,17.9687,17.9137,17.9216,88500.0
2007-03-16 15:10:00,22.83,22.87,22.81,22.82,116200.0,17.9216,17.953,17.9059,17.9137,116200.0
2007-03-16 15:20:00,22.81,22.88,22.81,22.88,79900.0,17.9059,17.9608,17.9059,17.9608,79900.0
2007-03-16 15:30:00,22.88,22.89,22.83,22.87,108400.0,17.9608,17.9687,17.9216,17.953,108400.0
2007-03-16 15:40:00,22.86,22.9,22.86,22.89,118000.0,17.9451,17.9765,17.9451,17.9687,118000.0
2007-03-16 15:50:00,22.89,22.89,22.82,22.82,145700.0,17.9687,17.9687,17.9137,17.9137,145700.0
2007-03-19 09:30:00,22.95,23.16,22.9,23.1,188300.0,18.0158,18.1806,17.9765,18.1335,188300.0
2007-03-19 09:40:00,23.11,23.19,22.99,23.03,147800.0,18.1414,18.2042,18.0472,18.0786,147800.0
2007-03-19 09:50:00,23.02,23.03,22.93,22.95,165800.0,18.0707,18.0786,18.0001,18.0158,165800.0
2007-03-19 10:00:00,22.95,22.98,22.88,22.88,140100.0,18.0158,18.0393,17.9608,17.9608,140100.0
2007-03-19 10:10:00,22.89,22.95,22.88,22.94,118800.0,17.9687,18.0158,17.9608,18.0079,118800.0
2007-03-19 10:20:00,22.93,22.94,22.89,22.94,76600.0,18.0001,18.0079,17.9687,18.0079,76600.0
2007-03-19 10:30:00,22.94,22.97,22.93,22.94,60600.0,18.0079,18.0315,18.0001,18.0079,60600.0
2007-03-19 10:40:00,22.94,23.0,22.92,23.0,63000.0,18.0079,18.055,17.9922,18.055,63000.0
2007-03-19 10:50:00,23.0,23.07,22.98,23.07,140800.0,18.055,18.11,18.0393,18.11,140800.0
2007-03-19 11:00:00,23.06,23.13,23.05,23.13,111100.0,18.1021,18.1571,18.0943,18.1571,111100.0
2007-03-19 11:10:00,23.12,23.14,23.04,23.14,80300.0,18.1492,18.1649,18.0864,18.1649,80300.0
2007-03-19 11:20:00,23.14,23.2,23.13,23.2,125900.0,18.1649,18.212,18.1571,18.212,125900.0
2007-03-19 11:30:00,23.19,23.23,23.17,23.23,65900.0,18.2042,18.2356,18.1885,18.2356,65900.0
2007-03-19 11:40:00,23.23,23.24,23.15,23.18,82100.0,18.2356,18.2434,18.1728,18.1963,82100.0
2007-03-19 11:50:00,23.18,23.32,23.17,23.31,138000.0,18.1963,18.3062,18.1885,18.2984,138000.0
2007-03-19 12:00:00,23.31,23.31,23.24,23.3,82200.0,18.2984,18.2984,18.2434,18.2905,82200.0
2007-03-19 12:10:00,23.29,23.31,23.25,23.25,67600.0,18.2827,18.2984,18.2513,18.2513,67600.0
2007-03-19 12:20:00,23.25,23.27,23.2,23.24,65100.0,18.2513,18.267,18.212,18.2434,65100.0
2007-03-19 12:30:00,23.23,23.24,23.19,23.2,103600.0,18.2356,18.2434,18.2042,18.212,103600.0
2007-03-19 12:40:00,23.19,23.19,23.18,23.18,24900.0,18.2042,18.2042,18.1963,18.1963,24900.0
2007-03-19 12:50:00,23.18,23.25,23.17,23.24,124800.0,18.1963,18.2513,18.1885,18.2434,124800.0
2007-03-19 13:00:00,23.24,23.24,23.04,23.1,238300.0,18.2434,18.2434,18.0864,18.1335,238300.0
2007-03-19 13:10:00,23.1,23.14,23.05,23.14,89300.0,18.1335,18.1649,18.0943,18.1649,89300.0
2007-03-19 13:20:00,23.14,23.17,23.08,23.16,72000.0,18.1649,18.1885,18.1178,18.1806,72000.0
2007-03-19 13:30:00,23.16,23.18,23.12,23.15,43600.0,18.1806,18.1963,18.1492,18.1728,43600.0
2007-03-19 13:40:00,23.15,23.16,23.1,23.11,74400.0,18.1728,18.1806,18.1335,18.1414,74400.0
2007-03-19 13:50:00,23.1,23.13,23.09,23.12,81700.0,18.1335,18.1571,18.1257,18.1492,81700.0
2007-03-19 14:00:00,23.12,23.12,23.07,23.07,51000.0,18.1492,18.1492,18.11,18.11,51000.0
2007-03-19 14:10:00,23.08,23.08,22.94,22.96,190600.0,18.1178,18.1178,18.0079,18.0236,190600.0
2007-03-19 14:20:00,22.95,23.0,22.88,22.9,210700.0,18.0158,18.055,17.9608,17.9765,210700.0
2007-03-19 14:30:00,22.89,22.93,22.89,22.92,110400.0,17.9687,18.0001,17.9687,17.9922,110400.0
2007-03-19 14:40:00,22.92,22.94,22.89,22.94,149500.0,17.9922,18.0079,17.9687,18.0079,149500.0
2007-03-19 14:50:00,22.94,22.96,22.91,22.92,93900.0,18.0079,18.0236,17.9844,17.9922,93900.0
2007-03-19 15:00:00,22.92,22.93,22.9,22.92,123800.0,17.9922,18.0001,17.9765,17.9922,123800.0
2007-03-19 15:10:00,22.91,22.91,22.87,22.87,94300.0,17.9844,17.9844,17.953,17.953,94300.0
2007-03-19 15:20:00,22.87,22.88,22.85,22.86,121400.0,17.953,17.9608,17.9373,17.9451,121400.0
2007-03-19 15:30:00,22.85,22.86,22.83,22.83,97200.0,17.9373,17.9451,17.9216,17.9216,97200.0
2007-03-19 15:40:00,22.83,22.89,22.83,22.86,153400.0,17.9216,17.9687,17.9216,17.9451,153400.0
2007-03-19 15:50:00,22.87,22.89,22.84,22.88,214900.0,17.953,17.9687,17.9294,17.9608,214900.0
2007-03-20 09:30:00,22.88,23.07,22.75,23.04,413700.0,17.9608,18.11,17.8588,18.0864,413700.0
2007-03-20 09:40:00,23.04,23.05,22.9,22.91,196700.0,18.0864,18.0943,17.9765,17.9844,196700.0
2007-03-20 09:50:00,22.91,22.91,22.81,22.84,147000.0,17.9844,17.9844,17.9059,17.9294,147000.0
2007-03-20 10:00:00,22.84,22.89,22.75,22.79,190300.0,17.9294,17.9687,17.8588,17.8902,190300.0
2007-03-20 10:10:00,22.79,22.85,22.78,22.8,109500.0,17.8902,17.9373,17.8823,17.898,109500.0
2007-03-20 10:20:00,22.8,22.81,22.69,22.69,97300.0,17.898,17.9059,17.8117,17.8117,97300.0
2007-03-20 10:30:00,22.7,22.7,22.56,22.57,204900.0,17.8195,17.8195,17.7096,17.7175,204900.0
2007-03-20 10:40:00,22.57,22.67,22.55,22.67,153500.0,17.7175,17.796,17.7018,17.796,153500.0
2007-03-20 10:50:00,22.67,22.76,22.67,22.75,137900.0,17.796,17.8666,17.796,17.8588,137900.0
2007-03-20 11:00:00,22.75,22.75,22.64,22.7,150700.0,17.8588,17.8588,17.7724,17.8195,150700.0
2007-03-20 11:10:00,22.71,22.74,22.68,22.73,167200.0,17.8274,17.8509,17.8038,17.8431,167200.0
2007-03-20 11:20:00,22.73,22.83,22.72,22.78,163400.0,17.8431,17.9216,17.8352,17.8823,163400.0
2007-03-20 11:30:00,22.78,22.85,22.77,22.82,93000.0,17.8823,17.9373,17.8745,17.9137,93000.0
2007-03-20 11:40:00,22.82,22.93,22.81,22.83,95200.0,17.9137,18.0001,17.9059,17.9216,95200.0
2007-03-20 11:50:00,22.83,22.84,22.8,22.81,29300.0,17.9216,17.9294,17.898,17.9059,29300.0
2007-03-20 12:00:00,22.8,22.83,22.77,22.82,56400.0,17.898,17.9216,17.8745,17.9137,56400.0
2007-03-20 12:10:00,22.81,22.83,22.79,22.81,59300.0,17.9059,17.9216,17.8902,17.9059,59300.0
2007-03-20 12:20:00,22.8,22.85,22.8,22.85,67200.0,17.898,17.9373,17.898,17.9373,67200.0
2007-03-20 12:30:00,22.85,22.98,22.84,22.97,89500.0,17.9373,18.0393,17.9294,18.0315,89500.0
2007-03-20 12:40:00,22.98,22.99,22.92,22.92,52500.0,18.0393,18.0472,17.9922,17.9922,52500.0
2007-03-20 12:50:00,22.92,22.93,22.89,22.91,28100.0,17.9922,18.0001,17.9687,17.9844,28100.0
2007-03-20 13:00:00,22.91,22.93,22.89,22.92,57300.0,17.9844,18.0001,17.9687,17.9922,57300.0
2007-03-20 13:10:00,22.92,22.92,22.91,22.92,38900.0,17.9922,17.9922,17.9844,17.9922,38900.0
2007-03-20 13:20:00,22.91,22.93,22.91,22.93,21100.0,17.9844,18.0001,17.9844,18.0001,21100.0
2007-03-20 13:30:00,22.92,22.92,22.8,22.81,70500.0,17.9922,17.9922,17.898,17.9059,70500.0
2007-03-20 13:40:00,22.81,22.81,22.77,22.79,65600.0,17.9059,17.9059,17.8745,17.8902,65600.0
2007-03-20 13:50:00,22.79,22.79,22.75,22.75,33300.0,17.8902,17.8902,17.8588,17.8588,33300.0
2007-03-20 14:00:00,22.74,22.75,22.69,22.75,120700.0,17.8509,17.8588,17.8117,17.8588,120700.0
2007-03-20 14:10:00,22.75,22.8,22.75,22.78,54300.0,17.8588,17.898,17.8588,17.8823,54300.0
2007-03-20 14:20:00,22.78,22.82,22.78,22.79,44600.0,17.8823,17.9137,17.8823,17.8902,44600.0
2007-03-20 14:30:00,22.79,22.85,22.76,22.8,80300.0,17.8902,17.9373,17.8666,17.898,80300.0
2007-03-20 14:40:00,22.79,22.82,22.78,22.8,63600.0,17.8902,17.9137,17.8823,17.898,63600.0
2007-03-20 14:50:00,22.8,22.81,22.75,22.75,61100.0,17.898,17.9059,17.8588,17.8588,61100.0
2007-03-20 15:00:00,22.75,22.77,22.73,22.77,117600.0,17.8588,17.8745,17.8431,17.8745,117600.0
2007-03-20 15:10:00,22.76,22.76,22.73,22.74,104500.0,17.8666,17.8666,17.8431,17.8509,104500.0
2007-03-20 15:20:00,22.75,22.78,22.73,22.74,61200.0,17.8588,17.8823,17.8431,17.8509,61200.0
2007-03-20 15:30:00,22.73,22.81,22.73,22.81,97200.0,17.8431,17.9059,17.8431,17.9059,97200.0
2007-03-20 15:40:00,22.81,22.89,22.81,22.88,143800.0,17.9059,17.9687,17.9059,17.9608,143800.0
2007-03-20 15:50:00,22.88,22.88,22.8,22.85,262500.0,17.9608,17.9608,17.898,17.9373,262500.0
2007-03-21 09:30:00,22.76,22.9,22.67,22.79,165200.0,17.8666,17.9765,17.796,17.8902,165200.0
2007-03-21 09:40:00,22.76,22.93,22.73,22.81,264900.0,17.8666,18.0001,17.8431,17.9059,264900.0
2007-03-21 09:50:00,22.81,22.89,22.78,22.85,203500.0,17.9059,17.9687,17.8823,17.9373,203500.0
2007-03-21 10:00:00,22.84,22.88,22.78,22.82,54500.0,17.9294,17.9608,17.8823,17.9137,54500.0
2007-03-21 10:10:00,22.83,22.87,22.82,22.85,52700.0,17.9216,17.953,17.9137,17.9373,52700.0
2007-03-21 10:20:00,22.85,22.88,22.8,22.84,25800.0,17.9373,17.9608,17.898,17.9294,25800.0
2007-03-21 10:30:00,22.84,22.85,22.79,22.81,38300.0,17.9294,17.9373,17.8902,17.9059,38300.0
2007-03-21 10:40:00,22.82,22.85,22.82,22.83,16300.0,17.9137,17.9373,17.9137,17.9216,16300.0
2007-03-21 10:50:00,22.84,22.86,22.81,22.86,45300.0,17.9294,17.9451,17.9059,17.9451,45300.0
2007-03-21 11:00:00,22.85,22.87,22.81,22.85,92000.0,17.9373,17.953,17.9059,17.9373,92000.0
2007-03-21 11:10:00,22.85,22.89,22.84,22.86,65200.0,17.9373,17.9687,17.9294,17.9451,65200.0
2007-03-21 11:20:00,22.86,22.88,22.86,22.88,41000.0,17.9451,17.9608,17.9451,17.9608,41000.0
2007-03-21 11:30:00,22.89,22.93,22.88,22.93,80400.0,17.9687,18.0001,17.9608,18.0001,80400.0
2007-03-21 11:40:00,22.92,22.99,22.92,22.99,69300.0,17.9922,18.0472,17.9922,18.0472,69300.0
2007-03-21 11:50:00,22.98,22.99,22.97,22.97,36400.0,18.0393,18.0472,18.0315,18.0315,36400.0
2007-03-21 12:00:00,22.97,23.0,22.97,22.97,73400.0,18.0315,18.055,18.0315,18.0315,73400.0
2007-03-21 12:10:00,22.97,22.99,22.95,22.95,40700.0,18.0315,18.0472,18.0158,18.0158,40700.0
2007-03-21 12:20:00,22.94,22.94,22.91,22.91,17500.0,18.0079,18.0079,17.9844,17.9844,17500.0
2007-03-21 12:30:00,22.91,22.91,22.86,22.86,101100.0,17.9844,17.9844,17.9451,17.9451,101100.0
2007-03-21 12:40:00,22.86,22.87,22.85,22.86,106300.0,17.9451,17.953,17.9373,17.9451,106300.0
2007-03-21 12:50:00,22.85,22.86,22.85,22.85,29100.0,17.9373,17.9451,17.9373,17.9373,29100.0
2007-03-21 13:00:00,22.86,22.86,22.85,22.86,25400.0,17.9451,17.9451,17.9373,17.9451,25400.0
2007-03-21 13:10:00,22.86,22.86,22.85,22.85,37000.0,17.9451,17.9451,17.9373,17.9373,37000.0
2007-03-21 13:20:00,22.86,22.88,22.85,22.88,102200.0,17.9451,17.9608,17.9373,17.9608,102200.0
2007-03-21 13:30:00,22.88,22.92,22.87,22.92,71200.0,17.9608,17.9922,17.953,17.9922,71200.0
2007-03-21 13:40:00,22.92,22.95,22.9,22.9,48000.0,17.9922,18.0158,17.9765,17.9765,48000.0
2007-03-21 13:50:00,22.91,22.98,22.88,22.94,77100.0,17.9844,18.0393,17.9608,18.0079,77100.0
2007-03-21 14:00:00,22.94,22.96,22.9,22.92,53800.0,18.0079,18.0236,17.9765,17.9922,53800.0
2007-03-21 14:10:00,22.92,23.03,22.9,22.98,249600.0,17.9922,18.0786,17.9765,18.0393,249600.0
2007-03-21 14:20:00,23.0,23.35,23.0,23.34,435600.0,18.055,18.3298,18.055,18.3219,435600.0
2007-03-21 14:30:00,23.34,23.43,23.31,23.42,447300.0,18.3219,18.3926,18.2984,18.3847,447300.0
2007-03-21 14:40:00,23.41,23.61,23.35,23.58,348000.0,18.3769,18.5339,18.3298,18.5103,348000.0
2007-03-21 14:50:00,23.58,23.87,23.56,23.86,478700.0,18.5103,18.738,18.4946,18.7301,478700.0
2007-03-21 15:00:00,23.85,23.88,23.68,23.74,266300.0,18.7223,18.7458,18.5888,18.6359,266300.0
2007-03-21 15:10:00,23.74,23.75,23.64,23.65,178200.0,18.6359,18.6438,18.5574,18.5653,178200.0
2007-03-21 15:20:00,23.63,23.67,23.53,23.54,234900.0,18.5496,18.581,18.4711,18.4789,234900.0
2007-03-21 15:30:00,23.54,23.61,23.53,23.58,296700.0,18.4789,18.5339,18.4711,18.5103,296700.0
2007-03-21 15:40:00,23.58,23.66,23.55,23.61,238600.0,18.5103,18.5731,18.4868,18.5339,238600.0
2007-03-21 15:50:00,23.61,23.66,23.59,23.61,318500.0,18.5339,18.5731,18.5182,18.5339,318500.0
2007-03-22 09:30:00,23.87,24.1,23.84,23.93,284300.0,18.738,18.9185,18.7144,18.7851,284300.0
2007-03-22 09:40:00,23.93,24.12,23.79,23.8,276800.0,18.7851,18.9342,18.6752,18.683,276800.0
2007-03-22 09:50:00,23.79,23.85,23.59,23.65,382900.0,18.6752,18.7223,18.5182,18.5653,382900.0
2007-03-22 10:00:00,23.63,23.64,23.36,23.45,228100.0,18.5496,18.5574,18.3376,18.4083,228100.0
2007-03-22 10:10:00,23.45,23.62,23.44,23.55,217000.0,18.4083,18.5417,18.4004,18.4868,217000.0
2007-03-22 10:20:00,23.56,23.57,23.48,23.54,111100.0,18.4946,18.5025,18.4318,18.4789,111100.0
2007-03-22 10:30:00,23.54,23.56,23.35,23.36,125800.0,18.4789,18.4946,18.3298,18.3376,125800.0
2007-03-22 10:40:00,23.37,23.46,23.35,23.45,138800.0,18.3455,18.4161,18.3298,18.4083,138800.0
2007-03-22 10:50:00,23.44,23.48,23.4,23.4,76600.0,18.4004,18.4318,18.369,18.369,76600.0
2007-03-22 11:00:00,23.4,23.45,23.35,23.4,117600.0,18.369,18.4083,18.3298,18.369,117600.0
2007-03-22 11:10:00,23.4,23.42,23.35,23.4,69300.0,18.369,18.3847,18.3298,18.369,69300.0
2007-03-22 11:20:00,23.4,23.49,23.4,23.48,50400.0,18.369,18.4397,18.369,18.4318,50400.0
2007-03-22 11:30:00,23.48,23.53,23.47,23.51,57300.0,18.4318,18.4711,18.424,18.4554,57300.0
2007-03-22 11:40:00,23.51,23.52,23.45,23.46,61600.0,18.4554,18.4632,18.4083,18.4161,61600.0
2007-03-22 11:50:00,23.46,23.55,23.44,23.54,58700.0,18.4161,18.4868,18.4004,18.4789,58700.0
2007-03-22 12:00:00,23.54,23.6,23.46,23.6,97700.0,18.4789,18.526,18.4161,18.526,97700.0
2007-03-22 12:10:00,23.6,23.63,23.52,23.59,75000.0,18.526,18.5496,18.4632,18.5182,75000.0
2007-03-22 12:20:00,23.58,23.61,23.51,23.51,55700.0,18.5103,18.5339,18.4554,18.4554,55700.0
2007-03-22 12:30:00,23.52,23.58,23.46,23.53,124700.0,18.4632,18.5103,18.4161,18.4711,124700.0
2007-03-22 12:40:00,23.52,23.58,23.51,23.58,91500.0,18.4632,18.5103,18.4554,18.5103,91500.0
2007-03-22 12:50:00,23.59,23.62,23.58,23.62,81900.0,18.5182,18.5417,18.5103,18.5417,81900.0
2007-03-22 13:00:00,23.62,23.63,23.59,23.63,74800.0,18.5417,18.5496,18.5182,18.5496,74800.0
2007-03-22 13:10:00,23.61,23.62,23.57,23.58,29300.0,18.5339,18.5417,18.5025,18.5103,29300.0
2007-03-22 13:20:00,23.58,23.68,23.57,23.67,77000.0,18.5103,18.5888,18.5025,18.581,77000.0
2007-03-22 13:30:00,23.66,23.66,23.52,23.52,76000.0,18.5731,18.5731,18.4632,18.4632,76000.0
2007-03-22 13:40:00,23.52,23.54,23.47,23.47,81900.0,18.4632,18.4789,18.424,18.424,81900.0
2007-03-22 13:50:00,23.47,23.5,23.47,23.48,59600.0,18.424,18.4475,18.424,18.4318,59600.0
2007-03-22 14:00:00,23.48,23.54,23.47,23.53,81300.0,18.4318,18.4789,18.424,18.4711,81300.0
2007-03-22 14:10:00,23.53,23.55,23.49,23.53,73300.0,18.4711,18.4868,18.4397,18.4711,73300.0
2007-03-22 14:20:00,23.52,23.6,23.5,23.6,116700.0,18.4632,18.526,18.4475,18.526,116700.0
2007-03-22 14:30:00,23.6,23.65,23.55,23.56,130400.0,18.526,18.5653,18.4868,18.4946,130400.0
2007-03-22 14:40:00,23.56,23.57,23.49,23.52,91900.0,18.4946,18.5025,18.4397,18.4632,91900.0
2007-03-22 14:50:00,23.52,23.54,23.47,23.53,90100.0,18.4632,18.4789,18.424,18.4711,90100.0
2007-03-22 15:00:00,23.53,23.53,23.46,23.46,99300.0,18.4711,18.4711,18.4161,18.4161,99300.0
2007-03-22 15:10:00,23.46,23.47,23.4,23.42,105800.0,18.4161,18.424,18.369,18.3847,105800.0
2007-03-22 15:20:00,23.43,23.45,23.39,23.42,103800.0,18.3926,18.4083,18.3612,18.3847,103800.0
2007-03-22 15:30:00,23.42,23.43,23.38,23.38,98300.0,18.3847,18.3926,18.3533,18.3533,98300.0
2007-03-22 15:40:00,23.38,23.5,23.38,23.49,277900.0,18.3533,18.4475,18.3533,18.4397,277900.0
2007-03-22 15:50:00,23.5,23.52,23.47,23.52,379500.0,18.4475,18.4632,18.424,18.4632,379500.0
2007-03-23 09:30:00,23.52,23.52,23.33,23.45,161900.0,18.4632,18.4632,18.3141,18.4083,161900.0
2007-03-23 09:40:00,23.46,23.5,23.33,23.5,132900.0,18.4161,18.4475,18.3141,18.4475,132900.0
2007-03-23 09:50:00,23.48,23.51,23.4,23.51,73300.0,18.4318,18.4554,18.369,18.4554,73300.0
2007-03-23 10:00:00,23.51,24.07,23.51,23.91,488700.0,18.4554,18.895,18.4554,18.7694,488700.0
2007-03-23 10:10:00,23.91,23.93,23.7,23.74,203200.0,18.7694,18.7851,18.6045,18.6359,203200.0
2007-03-23 10:20:00,23.74,23.75,23.65,23.7,130200.0,18.6359,18.6438,18.5653,18.6045,130200.0
2007-03-23 10:30:00,23.71,23.73,23.61,23.62,214400.0,18.6124,18.6281,18.5339,18.5417,214400.0
2007-03-23 10:40:00,23.61,23.62,23.51,23.56,73800.0,18.5339,18.5417,18.4554,18.4946,73800.0
2007-03-23 10:50:00,23.56,23.57,23.51,23.54,42600.0,18.4946,18.5025,18.4554,18.4789,42600.0
2007-03-23 11:00:00,23.54,23.9,23.46,23.48,87700.0,18.4789,18.7615,18.4161,18.4318,87700.0
2007-03-23 11:10:00,23.48,23.63,23.47,23.6,82300.0,18.4318,18.5496,18.424,18.526,82300.0
2007-03-23 11:20:00,23.6,23.61,23.53,23.6,62700.0,18.526,18.5339,18.4711,18.526,62700.0
2007-03-23 11:30:00,23.61,23.61,23.56,23.56,24300.0,18.5339,18.5339,18.4946,18.4946,24300.0
2007-03-23 11:40:00,23.56,23.9,23.54,23.55,77700.0,18.4946,18.7615,18.4789,18.4868,77700.0
2007-03-23 11:50:00,23.55,23.62,23.55,23.6,35200.0,18.4868,18.5417,18.4868,18.526,35200.0
2007-03-23 12:00:00,23.6,23.61,23.57,23.59,38400.0,18.526,18.5339,18.5025,18.5182,38400.0
2007-03-23 12:10:00,23.59,23.59,23.57,23.58,30400.0,18.5182,18.5182,18.5025,18.5103,30400.0
2007-03-23 12:20:00,23.58,23.59,23.53,23.54,49300.0,18.5103,18.5182,18.4711,18.4789,49300.0
2007-03-23 12:30:00,23.53,23.55,23.49,23.5,66200.0,18.4711,18.4868,18.4397,18.4475,66200.0
2007-03-23 12:40:00,23.5,23.52,23.48,23.5,52800.0,18.4475,18.4632,18.4318,18.4475,52800.0
2007-03-23 12:50:00,23.49,23.49,23.44,23.44,43400.0,18.4397,18.4397,18.4004,18.4004,43400.0
2007-03-23 13:00:00,23.45,23.45,23.4,23.42,39700.0,18.4083,18.4083,18.369,18.3847,39700.0
2007-03-23 13:10:00,23.42,23.45,23.37,23.38,63400.0,18.3847,18.4083,18.3455,18.3533,63400.0
2007-03-23 13:20:00,23.38,23.39,23.34,23.34,60200.0,18.3533,18.3612,18.3219,18.3219,60200.0
2007-03-23 13:30:00,23.34,23.35,23.24,23.28,153300.0,18.3219,18.3298,18.2434,18.2748,153300.0
2007-03-23 13:40:00,23.28,23.31,23.24,23.25,62800.0,18.2748,18.2984,18.2434,18.2513,62800.0
2007-03-23 13:50:00,23.24,23.26,23.23,23.26,55000.0,18.2434,18.2591,18.2356,18.2591,55000.0
2007-03-23 14:00:00,23.26,23.32,23.26,23.28,56000.0,18.2591,18.3062,18.2591,18.2748,56000.0
2007-03-23 14:10:00,23.28,23.4,23.28,23.33,72000.0,18.2748,18.369,18.2748,18.3141,72000.0
2007-03-23 14:20:00,23.33,23.38,23.32,23.34,61100.0,18.3141,18.3533,18.3062,18.3219,61100.0
2007-03-23 14:30:00,23.34,23.37,23.3,23.37,52000.0,18.3219,18.3455,18.2905,18.3455,52000.0
2007-03-23 14:40:00,23.38,23.4,23.29,23.33,214400.0,18.3533,18.369,18.2827,18.3141,214400.0
2007-03-23 14:50:00,23.34,23.42,23.32,23.37,117500.0,18.3219,18.3847,18.3062,18.3455,117500.0
2007-03-23 15:00:00,23.36,23.4,23.32,23.36,47000.0,18.3376,18.369,18.3062,18.3376,47000.0
2007-03-23 15:10:00,23.36,23.38,23.33,23.38,63900.0,18.3376,18.3533,18.3141,18.3533,63900.0
2007-03-23 15:20:00,23.38,23.38,23.34,23.36,47900.0,18.3533,18.3533,18.3219,18.3376,47900.0
2007-03-23 15:30:00,23.37,23.38,23.33,23.35,51200.0,18.3455,18.3533,18.3141,18.3298,51200.0
2007-03-23 15:40:00,23.35,23.35,23.3,23.33,125200.0,18.3298,18.3298,18.2905,18.3141,125200.0
2007-03-23 15:50:00,23.33,23.34,23.26,23.31,191100.0,18.3141,18.3219,18.2591,18.2984,191100.0
2007-03-26 09:30:00,23.39,23.43,23.25,23.3,184900.0,18.3612,18.3926,18.2513,18.2905,184900.0
2007-03-26 09:40:00,23.29,23.34,23.12,23.19,177800.0,18.2827,18.3219,18.1492,18.2042,177800.0
2007-03-26 09:50:00,23.2,23.25,23.08,23.13,232500.0,18.212,18.2513,18.1178,18.1571,232500.0
2007-03-26 10:00:00,23.21,23.21,22.72,22.78,551800.0,18.2199,18.2199,17.8352,17.8823,551800.0
2007-03-26 10:10:00,22.78,22.85,22.73,22.79,226600.0,17.8823,17.9373,17.8431,17.8902,226600.0
2007-03-26 10:20:00,22.79,22.82,22.7,22.75,240000.0,17.8902,17.9137,17.8195,17.8588,240000.0
2007-03-26 10:30:00,22.74,22.78,22.68,22.7,164000.0,17.8509,17.8823,17.8038,17.8195,164000.0
2007-03-26 10:40:00,22.7,22.79,22.69,22.74,157400.0,17.8195,17.8902,17.8117,17.8509,157400.0
2007-03-26 10:50:00,22.74,22.75,22.69,22.69,125300.0,17.8509,17.8588,17.8117,17.8117,125300.0
2007-03-26 11:00:00,22.69,22.83,22.66,22.83,123100.0,17.8117,17.9216,17.7881,17.9216,123100.0
2007-03-26 11:10:00,22.82,22.84,22.7,22.76,111600.0,17.9137,17.9294,17.8195,17.8666,111600.0
2007-03-26 11:20:00,22.76,22.78,22.72,22.74,76800.0,17.8666,17.8823,17.8352,17.8509,76800.0
2007-03-26 11:30:00,22.75,22.8,22.73,22.79,85400.0,17.8588,17.898,17.8431,17.8902,85400.0
2007-03-26 11:40:00,22.8,22.82,22.79,22.81,80700.0,17.898,17.9137,17.8902,17.9059,80700.0
2007-03-26 11:50:00,22.8,22.84,22.8,22.83,54700.0,17.898,17.9294,17.898,17.9216,54700.0
2007-03-26 12:00:00,22.84,22.85,22.75,22.76,77500.0,17.9294,17.9373,17.8588,17.8666,77500.0
2007-03-26 12:10:00,22.75,22.8,22.75,22.78,41600.0,17.8588,17.898,17.8588,17.8823,41600.0
2007-03-26 12:20:00,22.78,22.85,22.77,22.84,87300.0,17.8823,17.9373,17.8745,17.9294,87300.0
2007-03-26 12:30:00,22.84,22.84,22.81,22.83,51100.0,17.9294,17.9294,17.9059,17.9216,51100.0
2007-03-26 12:40:00,22.83,22.83,22.73,22.74,72600.0,17.9216,17.9216,17.8431,17.8509,72600.0
2007-03-26 12:50:00,22.74,22.78,22.74,22.77,58400.0,17.8509,17.8823,17.8509,17.8745,58400.0
2007-03-26 13:00:00,22.77,22.79,22.75,22.76,48700.0,17.8745,17.8902,17.8588,17.8666,48700.0
2007-03-26 13:10:00,22.76,22.76,22.69,22.7,40400.0,17.8666,17.8666,17.8117,17.8195,40400.0
2007-03-26 13:20:00,22.69,22.7,22.68,22.68,60500.0,17.8117,17.8195,17.8038,17.8038,60500.0
2007-03-26 13:30:00,22.69,22.78,22.68,22.76,112100.0,17.8117,17.8823,17.8038,17.8666,112100.0
2007-03-26 13:40:00,22.76,22.77,22.73,22.74,48800.0,17.8666,17.8745,17.8431,17.8509,48800.0
2007-03-26 13:50:00,22.74,22.74,22.71,22.73,65200.0,17.8509,17.8509,17.8274,17.8431,65200.0
2007-03-26 14:00:00,22.73,22.77,22.72,22.75,105200.0,17.8431,17.8745,17.8352,17.8588,105200.0
2007-03-26 14:10:00,22.75,22.77,22.71,22.75,124300.0,17.8588,17.8745,17.8274,17.8588,124300.0
2007-03-26 14:20:00,22.74,22.75,22.69,22.71,127600.0,17.8509,17.8588,17.8117,17.8274,127600.0
2007-03-26 14:30:00,22.71,22.77,22.7,22.75,157200.0,17.8274,17.8745,17.8195,17.8588,157200.0
2007-03-26 14:40:00,22.76,22.76,22.73,22.73,125300.0,17.8666,17.8666,17.8431,17.8431,125300.0
2007-03-26 14:50:00,22.73,22.73,22.69,22.7,126900.0,17.8431,17.8431,17.8117,17.8195,126900.0
2007-03-26 15:00:00,22.7,22.74,22.7,22.73,136900.0,17.8195,17.8509,17.8195,17.8431,136900.0
2007-03-26 15:10:00,22.73,22.75,22.72,22.73,132800.0,17.8431,17.8588,17.8352,17.8431,132800.0
2007-03-26 15:20:00,22.73,22.74,22.71,22.73,129100.0,17.8431,17.8509,17.8274,17.8431,129100.0
2007-03-26 15:30:00,22.74,22.75,22.72,22.73,125300.0,17.8509,17.8588,17.8352,17.8431,125300.0
2007-03-26 15:40:00,22.73,22.74,22.72,22.74,159100.0,17.8431,17.8509,17.8352,17.8509,159100.0
2007-03-26 15:50:00,22.74,22.79,22.73,22.78,272200.0,17.8509,17.8902,17.8431,17.8823,272200.0
2007-03-27 09:30:00,22.56,22.57,22.18,22.28,394600.0,17.7096,17.7175,17.4113,17.4898,394600.0
2007-03-27 09:40:00,22.28,22.28,22.05,22.1,285100.0,17.4898,17.4898,17.3093,17.3485,285100.0
2007-03-27 09:50:00,22.09,22.17,22.07,22.1,190200.0,17.3407,17.4035,17.325,17.3485,190200.0
2007-03-27 10:00:00,22.1,22.21,22.07,22.15,247300.0,17.3485,17.4349,17.325,17.3878,247300.0
2007-03-27 10:10:00,22.14,22.18,22.08,22.08,138300.0,17.3799,17.4113,17.3328,17.3328,138300.0
2007-03-27 10:20:00,22.09,22.12,22.04,22.04,124100.0,17.3407,17.3642,17.3014,17.3014,124100.0
2007-03-27 10:30:00,22.05,22.08,22.01,22.07,199500.0,17.3093,17.3328,17.2779,17.325,199500.0
2007-03-27 10:40:00,22.07,22.24,22.04,22.24,226700.0,17.325,17.4584,17.3014,17.4584,226700.0
2007-03-27 10:50:00,22.23,22.32,22.21,22.27,194500.0,17.4506,17.5212,17.4349,17.482,194500.0
2007-03-27 11:00:00,22.27,22.31,22.19,22.21,210500.0,17.482,17.5134,17.4192,17.4349,210500.0
2007-03-27 11:10:00,22.21,22.3,22.18,22.23,158300.0,17.4349,17.5055,17.4113,17.4506,158300.0
2007-03-27 11:20:00,22.23,22.24,22.13,22.14,132400.0,17.4506,17.4584,17.3721,17.3799,132400.0
2007-03-27 11:30:00,22.15,22.16,22.12,22.15,115000.0,17.3878,17.3956,17.3642,17.3878,115000.0
2007-03-27 11:40:00,22.15,22.18,22.15,22.15,106900.0,17.3878,17.4113,17.3878,17.3878,106900.0
2007-03-27 11:50:00,22.14,22.19,22.1,22.1,143200.0,17.3799,17.4192,17.3485,17.3485,143200.0
2007-03-27 12:00:00,22.11,22.12,22.08,22.11,220800.0,17.3564,17.3642,17.3328,17.3564,220800.0
2007-03-27 12:10:00,22.11,22.21,22.09,22.16,146200.0,17.3564,17.4349,17.3407,17.3956,146200.0
2007-03-27 12:20:00,22.16,22.16,22.08,22.11,162600.0,17.3956,17.3956,17.3328,17.3564,162600.0
2007-03-27 12:30:00,22.12,22.12,22.11,22.12,86700.0,17.3642,17.3642,17.3564,17.3642,86700.0
2007-03-27 12:40:00,22.12,22.2,22.11,22.2,118800.0,17.3642,17.427,17.3564,17.427,118800.0
2007-03-27 12:50:00,22.2,22.27,22.19,22.21,109600.0,17.427,17.482,17.4192,17.4349,109600.0
2007-03-27 13:00:00,22.22,22.25,22.18,22.25,206200.0,17.4427,17.4663,17.4113,17.4663,206200.0
2007-03-27 13:10:00,22.25,22.25,22.18,22.19,79000.0,17.4663,17.4663,17.4113,17.4192,79000.0
2007-03-27 13:20:00,22.19,22.22,22.19,22.19,129100.0,17.4192,17.4427,17.4192,17.4192,129100.0
2007-03-27 13:30:00,22.2,22.2,22.18,22.2,92200.0,17.427,17.427,17.4113,17.427,92200.0
2007-03-27 13:40:00,22.2,22.32,22.19,22.31,258000.0,17.427,17.5212,17.4192,17.5134,258000.0
2007-03-27 13:50:00,22.32,22.4,22.26,22.27,243500.0,17.5212,17.584,17.4741,17.482,243500.0
2007-03-27 14:00:00,22.27,22.32,22.25,22.27,111100.0,17.482,17.5212,17.4663,17.482,111100.0
2007-03-27 14:10:00,22.28,22.28,22.24,22.25,68500.0,17.4898,17.4898,17.4584,17.4663,68500.0
2007-03-27 14:20:00,22.25,22.26,22.21,22.23,78300.0,17.4663,17.4741,17.4349,17.4506,78300.0
2007-03-27 14:30:00,22.23,22.29,22.2,22.29,77900.0,17.4506,17.4977,17.427,17.4977,77900.0
2007-03-27 14:40:00,22.29,22.32,22.29,22.32,70500.0,17.4977,17.5212,17.4977,17.5212,70500.0
2007-03-27 14:50:00,22.31,22.36,22.31,22.34,177000.0,17.5134,17.5526,17.5134,17.5369,177000.0
2007-03-27 15:00:00,22.34,22.42,22.33,22.4,132200.0,17.5369,17.5997,17.5291,17.584,132200.0
2007-03-27 15:10:00,22.41,22.43,22.37,22.42,122400.0,17.5919,17.6076,17.5605,17.5997,122400.0
2007-03-27 15:20:00,22.42,22.46,22.4,22.42,175400.0,17.5997,17.6311,17.584,17.5997,175400.0
2007-03-27 15:30:00,22.42,22.49,22.41,22.47,133800.0,17.5997,17.6547,17.5919,17.639,133800.0
2007-03-27 15:40:00,22.47,22.55,22.45,22.53,322600.0,17.639,17.7018,17.6233,17.6861,322600.0
2007-03-27 15:50:00,22.53,22.54,22.47,22.48,475800.0,17.6861,17.6939,17.639,17.6468,475800.0
2007-03-28 09:30:00,22.29,22.29,21.91,22.16,516700.0,17.4977,17.4977,17.1994,17.3956,516700.0
2007-03-28 09:40:00,22.14,22.23,22.1,22.19,414500.0,17.3799,17.4506,17.3485,17.4192,414500.0
2007-03-28 09:50:00,22.18,22.2,22.09,22.16,517200.0,17.4113,17.427,17.3407,17.3956,517200.0
2007-03-28 10:00:00,22.15,22.19,22.06,22.07,216900.0,17.3878,17.4192,17.3171,17.325,216900.0
2007-03-28 10:10:00,22.07,22.07,21.93,21.94,302300.0,17.325,17.325,17.2151,17.2229,302300.0
2007-03-28 10:20:00,21.94,22.1,21.93,22.04,214000.0,17.2229,17.3485,17.2151,17.3014,214000.0
2007-03-28 10:30:00,22.03,22.07,21.94,21.99,321400.0,17.2936,17.325,17.2229,17.2622,321400.0
2007-03-28 10:40:00,22.0,22.01,21.92,21.92,285700.0,17.27,17.2779,17.2072,17.2072,285700.0
2007-03-28 10:50:00,21.92,22.01,21.86,21.99,270000.0,17.2072,17.2779,17.1601,17.2622,270000.0
2007-03-28 11:00:00,21.99,21.99,21.92,21.94,257600.0,17.2622,17.2622,17.2072,17.2229,257600.0
2007-03-28 11:10:00,21.94,21.97,21.89,21.92,135100.0,17.2229,17.2465,17.1837,17.2072,135100.0
2007-03-28 11:20:00,21.93,21.95,21.81,21.87,236300.0,17.2151,17.2308,17.1209,17.168,236300.0
2007-03-28 11:30:00,21.87,21.89,21.83,21.87,274300.0,17.168,17.1837,17.1366,17.168,274300.0
2007-03-28 11:40:00,21.87,21.96,21.86,21.95,238300.0,17.168,17.2386,17.1601,17.2308,238300.0
2007-03-28 11:50:00,21.95,21.97,21.92,21.96,122300.0,17.2308,17.2465,17.2072,17.2386,122300.0
2007-03-28 12:00:00,21.97,22.0,21.95,22.0,159800.0,17.2465,17.27,17.2308,17.27,159800.0
2007-03-28 12:10:00,22.0,22.01,21.95,21.98,111100.0,17.27,17.2779,17.2308,17.2543,111100.0
2007-03-28 12:20:00,21.97,22.08,21.97,22.06,120900.0,17.2465,17.3328,17.2465,17.3171,120900.0
2007-03-28 12:30:00,22.06,22.1,22.03,22.06,77800.0,17.3171,17.3485,17.2936,17.3171,77800.0
2007-03-28 12:40:00,22.06,22.26,22.06,22.21,135500.0,17.3171,17.4741,17.3171,17.4349,135500.0
2007-03-28 12:50:00,22.21,22.24,22.12,22.13,88500.0,17.4349,17.4584,17.3642,17.3721,88500.0
2007-03-28 13:00:00,22.13,22.13,22.06,22.07,73400.0,17.3721,17.3721,17.3171,17.325,73400.0
2007-03-28 13:10:00,22.08,22.14,22.06,22.06,141300.0,17.3328,17.3799,17.3171,17.3171,141300.0
2007-03-28 13:20:00,22.06,22.09,22.05,22.08,57200.0,17.3171,17.3407,17.3093,17.3328,57200.0
2007-03-28 13:30:00,22.08,22.09,22.06,22.08,134100.0,17.3328,17.3407,17.3171,17.3328,134100.0
2007-03-28 13:40:00,22.08,22.13,22.05,22.13,166600.0,17.3328,17.3721,17.3093,17.3721,166600.0
2007-03-28 13:50:00,22.13,22.14,22.08,22.11,87100.0,17.3721,17.3799,17.3328,17.3564,87100.0
2007-03-28 14:00:00,22.12,22.15,22.1,22.15,89500.0,17.3642,17.3878,17.3485,17.3878,89500.0
2007-03-28 14:10:00,22.15,22.15,22.03,22.08,121000.0,17.3878,17.3878,17.2936,17.3328,121000.0
2007-03-28 14:20:00,22.08,22.1,22.03,22.1,123000.0,17.3328,17.3485,17.2936,17.3485,123000.0
2007-03-28 14:30:00,22.1,22.12,22.08,22.11,159600.0,17.3485,17.3642,17.3328,17.3564,159600.0
2007-03-28 14:40:00,22.11,22.13,22.1,22.11,100400.0,17.3564,17.3721,17.3485,17.3564,100400.0
2007-03-28 14:50:00,22.11,22.12,22.07,22.1,97300.0,17.3564,17.3642,17.325,17.3485,97300.0
2007-03-28 15:00:00,22.1,22.1,22.07,22.08,154400.0,17.3485,17.3485,17.325,17.3328,154400.0
2007-03-28 15:10:00,22.07,22.08,22.02,22.05,217200.0,17.325,17.3328,17.2857,17.3093,217200.0
2007-03-28 15:20:00,22.04,22.08,22.01,22.08,211800.0,17.3014,17.3328,17.2779,17.3328,211800.0
2007-03-28 15:30:00,22.09,22.1,22.03,22.07,207900.0,17.3407,17.3485,17.2936,17.325,207900.0
2007-03-28 15:40:00,22.07,22.07,22.02,22.05,242300.0,17.325,17.325,17.2857,17.3093,242300.0
2007-03-28 15:50:00,22.05,22.06,21.97,22.03,424900.0,17.3093,17.3171,17.2465,17.2936,424900.0
2007-03-29 09:30:00,22.25,22.39,22.06,22.21,343300.0,17.4663,17.5762,17.3171,17.4349,343300.0
2007-03-29 09:40:00,22.21,22.26,22.01,22.04,248700.0,17.4349,17.4741,17.2779,17.3014,248700.0
2007-03-29 09:50:00,22.03,22.1,21.98,22.08,174000.0,17.2936,17.3485,17.2543,17.3328,174000.0
2007-03-29 10:00:00,22.09,22.12,22.06,22.1,133900.0,17.3407,17.3642,17.3171,17.3485,133900.0
2007-03-29 10:10:00,22.1,22.15,22.1,22.1,103500.0,17.3485,17.3878,17.3485,17.3485,103500.0
2007-03-29 10:20:00,22.11,22.12,22.05,22.07,136100.0,17.3564,17.3642,17.3093,17.325,136100.0
2007-03-29 10:30:00,22.07,22.08,22.0,22.01,129200.0,17.325,17.3328,17.27,17.2779,129200.0
2007-03-29 10:40:00,22.01,22.01,21.91,21.93,349700.0,17.2779,17.2779,17.1994,17.2151,349700.0
2007-03-29 10:50:00,21.93,22.0,21.92,21.97,201700.0,17.2151,17.27,17.2072,17.2465,201700.0
2007-03-29 11:00:00,21.98,21.98,21.91,21.92,150700.0,17.2543,17.2543,17.1994,17.2072,150700.0
2007-03-29 11:10:00,21.92,21.97,21.91,21.96,78500.0,17.2072,17.2465,17.1994,17.2386,78500.0
2007-03-29 11:20:00,21.96,21.98,21.91,21.96,56900.0,17.2386,17.2543,17.1994,17.2386,56900.0
2007-03-29 11:30:00,21.97,21.97,21.91,21.95,87700.0,17.2465,17.2465,17.1994,17.2308,87700.0
2007-03-29 11:40:00,21.94,21.95,21.9,21.91,102900.0,17.2229,17.2308,17.1915,17.1994,102900.0
2007-03-29 11:50:00,21.9,21.92,21.85,21.85,187600.0,17.1915,17.2072,17.1523,17.1523,187600.0
2007-03-29 12:00:00,21.85,21.92,21.84,21.91,143600.0,17.1523,17.2072,17.1444,17.1994,143600.0
2007-03-29 12:10:00,21.92,21.93,21.9,21.92,98000.0,17.2072,17.2151,17.1915,17.2072,98000.0
2007-03-29 12:20:00,21.92,21.93,21.9,21.91,118500.0,17.2072,17.2151,17.1915,17.1994,118500.0
2007-03-29 12:30:00,21.92,21.95,21.9,21.94,167800.0,17.2072,17.2308,17.1915,17.2229,167800.0
2007-03-29 12:40:00,21.94,21.95,21.92,21.93,95000.0,17.2229,17.2308,17.2072,17.2151,95000.0
2007-03-29 12:50:00,21.92,21.95,21.9,21.94,128900.0,17.2072,17.2308,17.1915,17.2229,128900.0
2007-03-29 13:00:00,21.94,22.03,21.94,21.99,245800.0,17.2229,17.2936,17.2229,17.2622,245800.0
2007-03-29 13:10:00,21.99,22.01,21.91,21.94,168000.0,17.2622,17.2779,17.1994,17.2229,168000.0
2007-03-29 13:20:00,21.91,21.94,21.88,21.9,258900.0,17.1994,17.2229,17.1758,17.1915,258900.0
2007-03-29 13:30:00,21.9,21.9,21.88,21.9,202600.0,17.1915,17.1915,17.1758,17.1915,202600.0
2007-03-29 13:40:00,21.91,21.97,21.9,21.93,134200.0,17.1994,17.2465,17.1915,17.2151,134200.0
2007-03-29 13:50:00,21.93,21.97,21.88,21.92,157400.0,17.2151,17.2465,17.1758,17.2072,157400.0
2007-03-29 14:00:00,21.91,21.91,21.84,21.85,183900.0,17.1994,17.1994,17.1444,17.1523,183900.0
2007-03-29 14:10:00,21.85,21.85,21.79,21.85,306400.0,17.1523,17.1523,17.1052,17.1523,306400.0
2007-03-29 14:20:00,21.85,21.9,21.84,21.87,162100.0,17.1523,17.1915,17.1444,17.168,162100.0
2007-03-29 14:30:00,21.86,21.94,21.86,21.9,187100.0,17.1601,17.2229,17.1601,17.1915,187100.0
2007-03-29 14:40:00,21.9,21.98,21.9,21.93,199900.0,17.1915,17.2543,17.1915,17.2151,199900.0
2007-03-29 14:50:00,21.93,22.02,21.92,21.99,205000.0,17.2151,17.2857,17.2072,17.2622,205000.0
2007-03-29 15:00:00,21.99,22.0,21.85,21.97,251300.0,17.2622,17.27,17.1523,17.2465,251300.0
2007-03-29 15:10:00,21.97,22.02,21.97,22.01,121700.0,17.2465,17.2857,17.2465,17.2779,121700.0
2007-03-29 15:20:00,22.02,22.06,22.01,22.03,152300.0,17.2857,17.3171,17.2779,17.2936,152300.0
2007-03-29 15:30:00,22.03,22.09,22.02,22.06,162400.0,17.2936,17.3407,17.2857,17.3171,162400.0
2007-03-29 15:40:00,22.06,22.09,22.04,22.08,280200.0,17.3171,17.3407,17.3014,17.3328,280200.0
2007-03-29 15:50:00,22.08,22.1,22.04,22.07,463500.0,17.3328,17.3485,17.3014,17.325,463500.0
2007-03-30 09:30:00,22.0,22.11,22.0,22.08,67900.0,17.27,17.3564,17.27,17.3328,67900.0
2007-03-30 09:40:00,22.08,22.23,22.07,22.16,154300.0,17.3328,17.4506,17.325,17.3956,154300.0
2007-03-30 09:50:00,22.17,22.28,22.13,22.27,154800.0,17.4035,17.4898,17.3721,17.482,154800.0
2007-03-30 10:00:00,22.28,22.34,22.15,22.16,223300.0,17.4898,17.5369,17.3878,17.3956,223300.0
2007-03-30 10:10:00,22.16,22.2,22.15,22.19,107300.0,17.3956,17.427,17.3878,17.4192,107300.0
2007-03-30 10:20:00,22.19,22.2,22.15,22.15,80200.0,17.4192,17.427,17.3878,17.3878,80200.0
2007-03-30 10:30:00,22.15,22.18,22.09,22.17,112500.0,17.3878,17.4113,17.3407,17.4035,112500.0
2007-03-30 10:40:00,22.18,22.2,22.08,22.09,145900.0,17.4113,17.427,17.3328,17.3407,145900.0
2007-03-30 10:50:00,22.09,22.18,22.07,22.16,154000.0,17.3407,17.4113,17.325,17.3956,154000.0
2007-03-30 11:00:00,22.17,22.17,22.09,22.15,77200.0,17.4035,17.4035,17.3407,17.3878,77200.0
2007-03-30 11:10:00,22.15,22.16,22.1,22.1,54500.0,17.3878,17.3956,17.3485,17.3485,54500.0
2007-03-30 11:20:00,22.1,22.12,21.97,21.99,220200.0,17.3485,17.3642,17.2465,17.2622,220200.0
2007-03-30 11:30:00,21.98,22.0,21.9,21.9,156200.0,17.2543,17.27,17.1915,17.1915,156200.0
2007-03-30 11:40:00,21.9,21.92,21.81,21.84,378300.0,17.1915,17.2072,17.1209,17.1444,378300.0
2007-03-30 11:50:00,21.85,21.98,21.84,21.91,429000.0,17.1523,17.2543,17.1444,17.1994,429000.0
2007-03-30 12:00:00,21.91,21.94,21.87,21.94,189400.0,17.1994,17.2229,17.168,17.2229,189400.0
2007-03-30 12:10:00,21.93,21.96,21.91,21.92,126600.0,17.2151,17.2386,17.1994,17.2072,126600.0
2007-03-30 12:20:00,21.93,21.96,21.9,21.92,136900.0,17.2151,17.2386,17.1915,17.2072,136900.0
2007-03-30 12:30:00,21.92,21.94,21.89,21.93,91300.0,17.2072,17.2229,17.1837,17.2151,91300.0
2007-03-30 12:40:00,21.93,21.94,21.9,21.9,83600.0,17.2151,17.2229,17.1915,17.1915,83600.0
2007-03-30 12:50:00,21.9,21.9,21.88,21.88,56300.0,17.1915,17.1915,17.1758,17.1758,56300.0
2007-03-30 13:00:00,21.88,21.91,21.84,21.88,209000.0,17.1758,17.1994,17.1444,17.1758,209000.0
2007-03-30 13:10:00,21.87,21.92,21.87,21.92,80100.0,17.168,17.2072,17.168,17.2072,80100.0
2007-03-30 13:20:00,21.92,21.93,21.9,21.91,31300.0,17.2072,17.2151,17.1915,17.1994,31300.0
2007-03-30 13:30:00,21.9,21.99,21.9,21.99,110500.0,17.1915,17.2622,17.1915,17.2622,110500.0
2007-03-30 13:40:00,21.99,21.99,21.94,21.95,62900.0,17.2622,17.2622,17.2229,17.2308,62900.0
2007-03-30 13:50:00,21.94,21.96,21.91,21.96,79200.0,17.2229,17.2386,17.1994,17.2386,79200.0
2007-03-30 14:00:00,21.96,21.97,21.93,21.96,54300.0,17.2386,17.2465,17.2151,17.2386,54300.0
2007-03-30 14:10:00,21.96,21.96,21.91,21.95,62100.0,17.2386,17.2386,17.1994,17.2308,62100.0
2007-03-30 14:20:00,21.94,21.99,21.94,21.95,103800.0,17.2229,17.2622,17.2229,17.2308,103800.0
2007-03-30 14:30:00,21.95,22.01,21.95,22.01,66500.0,17.2308,17.2779,17.2308,17.2779,66500.0
2007-03-30 14:40:00,22.0,22.03,21.98,21.98,95700.0,17.27,17.2936,17.2543,17.2543,95700.0
2007-03-30 14:50:00,21.98,21.99,21.93,21.94,109300.0,17.2543,17.2622,17.2151,17.2229,109300.0
2007-03-30 15:00:00,21.94,21.96,21.92,21.94,156700.0,17.2229,17.2386,17.2072,17.2229,156700.0
2007-03-30 15:10:00,21.94,21.96,21.93,21.96,132300.0,17.2229,17.2386,17.2151,17.2386,132300.0
2007-03-30 15:20:00,21.96,21.98,21.95,21.95,103700.0,17.2386,17.2543,17.2308,17.2308,103700.0
2007-03-30 15:30:00,21.95,21.96,21.95,21.96,80000.0,17.2308,17.2386,17.2308,17.2386,80000.0
2007-03-30 15:40:00,21.96,22.03,21.95,22.02,258800.0,17.2386,17.2936,17.2308,17.2857,258800.0
2007-03-30 15:50:00,22.02,22.03,21.94,22.0,325200.0,17.2857,17.2936,17.2229,17.27,325200.0
2007-04-02 09:30:00,22.16,22.2,22.01,22.04,184700.0,17.3956,17.427,17.2779,17.3014,184700.0
2007-04-02 09:40:00,22.04,22.04,21.95,22.0,141500.0,17.3014,17.3014,17.2308,17.27,141500.0
2007-04-02 09:50:00,22.0,22.02,21.93,21.99,296400.0,17.27,17.2857,17.2151,17.2622,296400.0
2007-04-02 10:00:00,21.99,22.0,21.89,21.89,147400.0,17.2622,17.27,17.1837,17.1837,147400.0
2007-04-02 10:10:00,21.89,21.91,21.82,21.9,161100.0,17.1837,17.1994,17.1287,17.1915,161100.0
2007-04-02 10:20:00,21.89,21.9,21.84,21.85,132800.0,17.1837,17.1915,17.1444,17.1523,132800.0
2007-04-02 10:30:00,21.85,21.89,21.83,21.86,70900.0,17.1523,17.1837,17.1366,17.1601,70900.0
2007-04-02 10:40:00,21.87,21.9,21.84,21.85,71800.0,17.168,17.1915,17.1444,17.1523,71800.0
2007-04-02 10:50:00,21.84,21.86,21.79,21.86,202900.0,17.1444,17.1601,17.1052,17.1601,202900.0
2007-04-02 11:00:00,21.87,21.87,21.81,21.81,116500.0,17.168,17.168,17.1209,17.1209,116500.0
2007-04-02 11:10:00,21.82,21.82,21.7,21.73,222700.0,17.1287,17.1287,17.0345,17.0581,222700.0
2007-04-02 11:20:00,21.73,21.8,21.73,21.78,63500.0,17.0581,17.113,17.0581,17.0973,63500.0
2007-04-02 11:30:00,21.78,21.78,21.77,21.78,26100.0,17.0973,17.0973,17.0895,17.0973,26100.0
2007-04-02 11:40:00,21.77,21.81,21.77,21.8,87900.0,17.0895,17.1209,17.0895,17.113,87900.0
2007-04-02 11:50:00,21.81,21.81,21.78,21.78,82200.0,17.1209,17.1209,17.0973,17.0973,82200.0
2007-04-02 12:00:00,21.79,21.79,21.75,21.75,91400.0,17.1052,17.1052,17.0738,17.0738,91400.0
2007-04-02 12:10:00,21.75,21.76,21.72,21.73,78600.0,17.0738,17.0816,17.0502,17.0581,78600.0
2007-04-02 12:20:00,21.72,21.76,21.72,21.76,110000.0,17.0502,17.0816,17.0502,17.0816,110000.0
2007-04-02 12:30:00,21.76,21.77,21.74,21.74,86700.0,17.0816,17.0895,17.0659,17.0659,86700.0
2007-04-02 12:40:00,21.75,21.75,21.69,21.69,232300.0,17.0738,17.0738,17.0267,17.0267,232300.0
2007-04-02 12:50:00,21.7,21.71,21.69,21.71,149000.0,17.0345,17.0424,17.0267,17.0424,149000.0
2007-04-02 13:00:00,21.71,21.72,21.69,21.69,139200.0,17.0424,17.0502,17.0267,17.0267,139200.0
2007-04-02 13:10:00,21.69,21.75,21.69,21.71,102200.0,17.0267,17.0738,17.0267,17.0424,102200.0
2007-04-02 13:20:00,21.71,21.71,21.69,21.7,62100.0,17.0424,17.0424,17.0267,17.0345,62100.0
2007-04-02 13:30:00,21.7,21.71,21.7,21.7,51900.0,17.0345,17.0424,17.0345,17.0345,51900.0
2007-04-02 13:40:00,21.7,21.71,21.69,21.69,84100.0,17.0345,17.0424,17.0267,17.0267,84100.0
2007-04-02 13:50:00,21.7,21.7,21.69,21.7,42300.0,17.0345,17.0345,17.0267,17.0345,42300.0
2007-04-02 14:00:00,21.7,21.71,21.69,21.7,127300.0,17.0345,17.0424,17.0267,17.0345,127300.0
2007-04-02 14:10:00,21.7,21.7,21.65,21.66,57600.0,17.0345,17.0345,16.9953,17.0031,57600.0
2007-04-02 14:20:00,21.66,21.66,21.65,21.66,79000.0,17.0031,17.0031,16.9953,17.0031,79000.0
2007-04-02 14:30:00,21.66,21.67,21.62,21.67,213400.0,17.0031,17.011,16.9717,17.011,213400.0
2007-04-02 14:40:00,21.67,21.7,21.66,21.7,171800.0,17.011,17.0345,17.0031,17.0345,171800.0
2007-04-02 14:50:00,21.7,21.7,21.67,21.67,174400.0,17.0345,17.0345,17.011,17.011,174400.0
2007-04-02 15:00:00,21.68,21.68,21.63,21.67,242200.0,17.0188,17.0188,16.9796,17.011,242200.0
2007-04-02 15:10:00,21.67,21.71,21.66,21.67,271400.0,17.011,17.0424,17.0031,17.011,271400.0
2007-04-02 15:20:00,21.66,21.67,21.65,21.65,161300.0,17.0031,17.011,16.9953,16.9953,161300.0
2007-04-02 15:30:00,21.66,21.66,21.64,21.65,210400.0,17.0031,17.0031,16.9874,16.9953,210400.0
2007-04-02 15:40:00,21.65,21.65,21.6,21.6,220600.0,16.9953,16.9953,16.956,16.956,220600.0
2007-04-02 15:50:00,21.6,21.66,21.58,21.65,408600.0,16.956,17.0031,16.9403,16.9953,408600.0
2007-04-03 09:30:00,21.76,21.78,21.68,21.73,195100.0,17.0816,17.0973,17.0188,17.0581,195100.0
2007-04-03 09:40:00,21.72,21.73,21.58,21.61,340900.0,17.0502,17.0581,16.9403,16.9639,340900.0
2007-04-03 09:50:00,21.61,21.63,21.58,21.61,140900.0,16.9639,16.9796,16.9403,16.9639,140900.0
2007-04-03 10:00:00,21.61,21.84,21.6,21.8,477800.0,16.9639,17.1444,16.956,17.113,477800.0
2007-04-03 10:10:00,21.8,21.9,21.77,21.8,314500.0,17.113,17.1915,17.0895,17.113,314500.0
2007-04-03 10:20:00,21.8,21.96,21.79,21.9,284800.0,17.113,17.2386,17.1052,17.1915,284800.0
2007-04-03 10:30:00,21.91,21.97,21.9,21.96,153900.0,17.1994,17.2465,17.1915,17.2386,153900.0
2007-04-03 10:40:00,21.97,22.06,21.97,22.01,243900.0,17.2465,17.3171,17.2465,17.2779,243900.0
2007-04-03 10:50:00,22.01,22.13,21.97,22.13,264200.0,17.2779,17.3721,17.2465,17.3721,264200.0
2007-04-03 11:00:00,22.12,22.2,22.09,22.17,310800.0,17.3642,17.427,17.3407,17.4035,310800.0
2007-04-03 11:10:00,22.17,22.17,22.04,22.05,201000.0,17.4035,17.4035,17.3014,17.3093,201000.0
2007-04-03 11:20:00,22.05,22.09,22.04,22.07,48500.0,17.3093,17.3407,17.3014,17.325,48500.0
2007-04-03 11:30:00,22.07,22.1,22.06,22.07,136100.0,17.325,17.3485,17.3171,17.325,136100.0
2007-04-03 11:40:00,22.07,22.1,22.05,22.1,56800.0,17.325,17.3485,17.3093,17.3485,56800.0
2007-04-03 11:50:00,22.09,22.14,22.09,22.14,92400.0,17.3407,17.3799,17.3407,17.3799,92400.0
2007-04-03 12:00:00,22.14,22.18,22.13,22.15,111300.0,17.3799,17.4113,17.3721,17.3878,111300.0
2007-04-03 12:10:00,22.14,22.16,22.1,22.1,104200.0,17.3799,17.3956,17.3485,17.3485,104200.0
2007-04-03 12:20:00,22.1,22.1,22.08,22.09,40500.0,17.3485,17.3485,17.3328,17.3407,40500.0
2007-04-03 12:30:00,22.08,22.09,22.07,22.08,25100.0,17.3328,17.3407,17.325,17.3328,25100.0
2007-04-03 12:40:00,22.08,22.08,22.04,22.06,116500.0,17.3328,17.3328,17.3014,17.3171,116500.0
2007-04-03 12:50:00,22.05,22.1,22.04,22.05,112300.0,17.3093,17.3485,17.3014,17.3093,112300.0
2007-04-03 13:00:00,22.04,22.05,22.02,22.02,71300.0,17.3014,17.3093,17.2857,17.2857,71300.0
2007-04-03 13:10:00,22.03,22.04,22.0,22.01,81400.0,17.2936,17.3014,17.27,17.2779,81400.0
2007-04-03 13:20:00,22.0,22.01,22.0,22.01,114300.0,17.27,17.2779,17.27,17.2779,114300.0
2007-04-03 13:30:00,22.01,22.03,22.0,22.01,85700.0,17.2779,17.2936,17.27,17.2779,85700.0
2007-04-03 13:40:00,22.02,22.05,22.01,22.02,122000.0,17.2857,17.3093,17.2779,17.2857,122000.0
2007-04-03 13:50:00,22.02,22.03,22.0,22.01,54200.0,17.2857,17.2936,17.27,17.2779,54200.0
2007-04-03 14:00:00,22.0,22.02,21.97,21.97,83500.0,17.27,17.2857,17.2465,17.2465,83500.0
2007-04-03 14:10:00,21.97,21.98,21.88,21.89,150000.0,17.2465,17.2543,17.1758,17.1837,150000.0
2007-04-03 14:20:00,21.89,21.91,21.84,21.91,232700.0,17.1837,17.1994,17.1444,17.1994,232700.0
2007-04-03 14:30:00,21.91,21.92,21.88,21.89,119900.0,17.1994,17.2072,17.1758,17.1837,119900.0
2007-04-03 14:40:00,21.88,21.88,21.82,21.83,194200.0,17.1758,17.1758,17.1287,17.1366,194200.0
2007-04-03 14:50:00,21.84,21.84,21.82,21.82,83800.0,17.1444,17.1444,17.1287,17.1287,83800.0
2007-04-03 15:00:00,21.83,21.83,21.76,21.77,212400.0,17.1366,17.1366,17.0816,17.0895,212400.0
2007-04-03 15:10:00,21.77,21.77,21.73,21.74,286900.0,17.0895,17.0895,17.0581,17.0659,286900.0
2007-04-03 15:20:00,21.74,21.75,21.74,21.75,251500.0,17.0659,17.0738,17.0659,17.0738,251500.0
2007-04-03 15:30:00,21.75,21.77,21.74,21.75,214300.0,17.0738,17.0895,17.0659,17.0738,214300.0
2007-04-03 15:40:00,21.75,21.8,21.75,21.79,310300.0,17.0738,17.113,17.0738,17.1052,310300.0
2007-04-03 15:50:00,21.78,21.82,21.75,21.78,333700.0,17.0973,17.1287,17.0738,17.0973,333700.0
2007-04-04 09:30:00,21.79,21.81,21.7,21.73,125500.0,17.1052,17.1209,17.0345,17.0581,125500.0
2007-04-04 09:40:00,21.74,21.74,21.62,21.67,165300.0,17.0659,17.0659,16.9717,17.011,165300.0
2007-04-04 09:50:00,21.66,21.68,21.57,21.57,130500.0,17.0031,17.0188,16.9325,16.9325,130500.0
2007-04-04 10:00:00,21.58,21.61,21.54,21.6,213700.0,16.9403,16.9639,16.9089,16.956,213700.0
2007-04-04 10:10:00,21.59,21.61,21.54,21.55,99300.0,16.9482,16.9639,16.9089,16.9168,99300.0
2007-04-04 10:20:00,21.55,21.59,21.55,21.59,113900.0,16.9168,16.9482,16.9168,16.9482,113900.0
2007-04-04 10:30:00,21.59,21.69,21.58,21.68,196800.0,16.9482,17.0267,16.9403,17.0188,196800.0
2007-04-04 10:40:00,21.68,21.68,21.58,21.59,79000.0,17.0188,17.0188,16.9403,16.9482,79000.0
2007-04-04 10:50:00,21.58,21.61,21.57,21.6,62100.0,16.9403,16.9639,16.9325,16.956,62100.0
2007-04-04 11:00:00,21.61,21.62,21.59,21.6,67500.0,16.9639,16.9717,16.9482,16.956,67500.0
2007-04-04 11:10:00,21.59,21.6,21.56,21.56,56800.0,16.9482,16.956,16.9246,16.9246,56800.0
2007-04-04 11:20:00,21.57,21.63,21.56,21.62,90600.0,16.9325,16.9796,16.9246,16.9717,90600.0
2007-04-04 11:30:00,21.63,21.66,21.62,21.65,47600.0,16.9796,17.0031,16.9717,16.9953,47600.0
2007-04-04 11:40:00,21.65,21.66,21.6,21.64,132200.0,16.9953,17.0031,16.956,16.9874,132200.0
2007-04-04 11:50:00,21.64,21.64,21.6,21.6,53000.0,16.9874,16.9874,16.956,16.956,53000.0
2007-04-04 12:00:00,21.6,21.63,21.6,21.63,35500.0,16.956,16.9796,16.956,16.9796,35500.0
2007-04-04 12:10:00,21.63,21.66,21.62,21.66,48700.0,16.9796,17.0031,16.9717,17.0031,48700.0
2007-04-04 12:20:00,21.66,21.69,21.66,21.68,37700.0,17.0031,17.0267,17.0031,17.0188,37700.0
2007-04-04 12:30:00,21.68,21.69,21.64,21.64,21400.0,17.0188,17.0267,16.9874,16.9874,21400.0
2007-04-04 12:40:00,21.64,21.65,21.64,21.64,9600.0,16.9874,16.9953,16.9874,16.9874,9600.0
2007-04-04 12:50:00,21.65,21.66,21.64,21.65,20700.0,16.9953,17.0031,16.9874,16.9953,20700.0
2007-04-04 13:00:00,21.65,21.66,21.62,21.64,32300.0,16.9953,17.0031,16.9717,16.9874,32300.0
2007-04-04 13:10:00,21.64,21.64,21.6,21.62,27400.0,16.9874,16.9874,16.956,16.9717,27400.0
2007-04-04 13:20:00,21.62,21.64,21.61,21.63,100300.0,16.9717,16.9874,16.9639,16.9796,100300.0
2007-04-04 13:30:00,21.64,21.64,21.6,21.61,43000.0,16.9874,16.9874,16.956,16.9639,43000.0
2007-04-04 13:40:00,21.6,21.61,21.6,21.61,76600.0,16.956,16.9639,16.956,16.9639,76600.0
2007-04-04 13:50:00,21.61,21.61,21.6,21.6,23700.0,16.9639,16.9639,16.956,16.956,23700.0
2007-04-04 14:00:00,21.6,21.61,21.6,21.6,253100.0,16.956,16.9639,16.956,16.956,253100.0
2007-04-04 14:10:00,21.61,21.62,21.56,21.62,172700.0,16.9639,16.9717,16.9246,16.9717,172700.0
2007-04-04 14:20:00,21.61,21.61,21.56,21.59,81700.0,16.9639,16.9639,16.9246,16.9482,81700.0
2007-04-04 14:30:00,21.59,21.6,21.59,21.6,30500.0,16.9482,16.956,16.9482,16.956,30500.0
2007-04-04 14:40:00,21.6,21.61,21.59,21.6,50000.0,16.956,16.9639,16.9482,16.956,50000.0
2007-04-04 14:50:00,21.6,21.61,21.59,21.61,81200.0,16.956,16.9639,16.9482,16.9639,81200.0
2007-04-04 15:00:00,21.61,21.61,21.6,21.6,30600.0,16.9639,16.9639,16.956,16.956,30600.0
2007-04-04 15:10:00,21.6,21.61,21.59,21.6,64300.0,16.956,16.9639,16.9482,16.956,64300.0
2007-04-04 15:20:00,21.6,21.61,21.58,21.6,111600.0,16.956,16.9639,16.9403,16.956,111600.0
2007-04-04 15:30:00,21.59,21.62,21.59,21.61,53400.0,16.9482,16.9717,16.9482,16.9639,53400.0
2007-04-04 15:40:00,21.61,21.62,21.6,21.61,66800.0,16.9639,16.9717,16.956,16.9639,66800.0
2007-04-04 15:50:00,21.62,21.62,21.6,21.62,166500.0,16.9717,16.9717,16.956,16.9717,166500.0
2007-04-05 09:30:00,21.61,21.77,21.45,21.6,259900.0,16.9639,17.0895,16.8383,16.956,259900.0
2007-04-05 09:40:00,21.6,21.83,21.51,21.81,279400.0,16.956,17.1366,16.8854,17.1209,279400.0
2007-04-05 09:50:00,21.81,21.97,21.8,21.93,242500.0,17.1209,17.2465,17.113,17.2151,242500.0
2007-04-05 10:00:00,21.93,22.06,21.83,22.05,375600.0,17.2151,17.3171,17.1366,17.3093,375600.0
2007-04-05 10:10:00,22.05,22.06,21.97,22.01,193700.0,17.3093,17.3171,17.2465,17.2779,193700.0
2007-04-05 10:20:00,22.01,22.03,21.98,22.02,219600.0,17.2779,17.2936,17.2543,17.2857,219600.0
2007-04-05 10:30:00,22.01,22.05,22.0,22.05,154100.0,17.2779,17.3093,17.27,17.3093,154100.0
2007-04-05 10:40:00,22.05,22.05,22.03,22.05,94200.0,17.3093,17.3093,17.2936,17.3093,94200.0
2007-04-05 10:50:00,22.04,22.06,22.04,22.06,199900.0,17.3014,17.3171,17.3014,17.3171,199900.0
2007-04-05 11:00:00,22.05,22.05,21.95,21.96,99300.0,17.3093,17.3093,17.2308,17.2386,99300.0
2007-04-05 11:10:00,21.95,21.96,21.86,21.87,80700.0,17.2308,17.2386,17.1601,17.168,80700.0
2007-04-05 11:20:00,21.87,21.88,21.84,21.84,90400.0,17.168,17.1758,17.1444,17.1444,90400.0
2007-04-05 11:30:00,21.84,21.87,21.84,21.84,29400.0,17.1444,17.168,17.1444,17.1444,29400.0
2007-04-05 11:40:00,21.85,21.85,21.8,21.81,49200.0,17.1523,17.1523,17.113,17.1209,49200.0
2007-04-05 11:50:00,21.81,21.82,21.8,21.82,67900.0,17.1209,17.1287,17.113,17.1287,67900.0
2007-04-05 12:00:00,21.82,21.87,21.81,21.85,74300.0,17.1287,17.168,17.1209,17.1523,74300.0
2007-04-05 12:10:00,21.85,21.86,21.84,21.86,83600.0,17.1523,17.1601,17.1444,17.1601,83600.0
2007-04-05 12:20:00,21.85,21.86,21.84,21.85,30300.0,17.1523,17.1601,17.1444,17.1523,30300.0
2007-04-05 12:30:00,21.85,21.85,21.84,21.85,98000.0,17.1523,17.1523,17.1444,17.1523,98000.0
2007-04-05 12:40:00,21.85,21.99,21.84,21.97,221700.0,17.1523,17.2622,17.1444,17.2465,221700.0
2007-04-05 12:50:00,21.97,21.98,21.93,21.96,88000.0,17.2465,17.2543,17.2151,17.2386,88000.0
2007-04-05 13:00:00,21.96,21.97,21.94,21.94,49900.0,17.2386,17.2465,17.2229,17.2229,49900.0
2007-04-05 13:10:00,21.95,22.0,21.95,21.95,129800.0,17.2308,17.27,17.2308,17.2308,129800.0
2007-04-05 13:20:00,21.95,21.97,21.93,21.96,161800.0,17.2308,17.2465,17.2151,17.2386,161800.0
2007-04-05 13:30:00,21.96,22.02,21.96,22.02,124900.0,17.2386,17.2857,17.2386,17.2857,124900.0
2007-04-05 13:40:00,22.02,22.07,22.02,22.06,116800.0,17.2857,17.325,17.2857,17.3171,116800.0
2007-04-05 13:50:00,22.06,22.08,22.05,22.05,81600.0,17.3171,17.3328,17.3093,17.3093,81600.0
2007-04-05 14:00:00,22.05,22.06,22.01,22.02,196600.0,17.3093,17.3171,17.2779,17.2857,196600.0
2007-04-05 14:10:00,22.02,22.02,22.0,22.0,48600.0,17.2857,17.2857,17.27,17.27,48600.0
2007-04-05 14:20:00,22.0,22.01,22.0,22.01,41200.0,17.27,17.2779,17.27,17.2779,41200.0
2007-04-05 14:30:00,22.01,22.04,22.0,22.03,46300.0,17.2779,17.3014,17.27,17.2936,46300.0
2007-04-05 14:40:00,22.03,22.04,22.01,22.01,60600.0,17.2936,17.3014,17.2779,17.2779,60600.0
2007-04-05 14:50:00,22.01,22.02,22.0,22.0,16400.0,17.2779,17.2857,17.27,17.27,16400.0
2007-04-05 15:00:00,22.01,22.04,22.0,22.04,49700.0,17.2779,17.3014,17.27,17.3014,49700.0
2007-04-05 15:10:00,22.04,22.04,22.01,22.01,38300.0,17.3014,17.3014,17.2779,17.2779,38300.0
2007-04-05 15:20:00,22.01,22.03,22.0,22.02,45500.0,17.2779,17.2936,17.27,17.2857,45500.0
2007-04-05 15:30:00,22.02,22.03,22.01,22.02,92200.0,17.2857,17.2936,17.2779,17.2857,92200.0
2007-04-05 15:40:00,22.0,22.01,21.99,22.0,109900.0,17.27,17.2779,17.2622,17.27,109900.0
2007-04-05 15:50:00,21.99,22.01,21.97,22.01,220100.0,17.2622,17.2779,17.2465,17.2779,220100.0
2007-04-09 09:30:00,22.03,22.09,21.73,21.81,302900.0,17.2936,17.3407,17.0581,17.1209,302900.0
2007-04-09 09:40:00,21.81,21.83,21.79,21.8,194400.0,17.1209,17.1366,17.1052,17.113,194400.0
2007-04-09 09:50:00,21.8,21.82,21.67,21.75,263300.0,17.113,17.1287,17.011,17.0738,263300.0
2007-04-09 10:00:00,21.76,21.81,21.7,21.74,164000.0,17.0816,17.1209,17.0345,17.0659,164000.0
2007-04-09 10:10:00,21.75,21.75,21.67,21.68,191500.0,17.0738,17.0738,17.011,17.0188,191500.0
2007-04-09 10:20:00,21.68,21.7,21.67,21.69,142400.0,17.0188,17.0345,17.011,17.0267,142400.0
2007-04-09 10:30:00,21.68,21.69,21.64,21.65,80100.0,17.0188,17.0267,16.9874,16.9953,80100.0
2007-04-09 10:40:00,21.65,21.72,21.65,21.71,148500.0,16.9953,17.0502,16.9953,17.0424,148500.0
2007-04-09 10:50:00,21.72,21.75,21.71,21.74,100400.0,17.0502,17.0738,17.0424,17.0659,100400.0
2007-04-09 11:00:00,21.74,21.78,21.74,21.74,133300.0,17.0659,17.0973,17.0659,17.0659,133300.0
2007-04-09 11:10:00,21.74,21.76,21.74,21.75,142500.0,17.0659,17.0816,17.0659,17.0738,142500.0
2007-04-09 11:20:00,21.75,21.78,21.75,21.78,115400.0,17.0738,17.0973,17.0738,17.0973,115400.0
2007-04-09 11:30:00,21.78,21.84,21.77,21.84,170400.0,17.0973,17.1444,17.0895,17.1444,170400.0
2007-04-09 11:40:00,21.83,21.84,21.81,21.83,155100.0,17.1366,17.1444,17.1209,17.1366,155100.0
2007-04-09 11:50:00,21.82,21.84,21.82,21.84,74800.0,17.1287,17.1444,17.1287,17.1444,74800.0
2007-04-09 12:00:00,21.83,21.89,21.83,21.84,129300.0,17.1366,17.1837,17.1366,17.1444,129300.0
2007-04-09 12:10:00,21.84,21.86,21.84,21.86,98700.0,17.1444,17.1601,17.1444,17.1601,98700.0
2007-04-09 12:20:00,21.86,21.86,21.85,21.85,29100.0,17.1601,17.1601,17.1523,17.1523,29100.0
2007-04-09 12:30:00,21.86,21.86,21.85,21.86,67100.0,17.1601,17.1601,17.1523,17.1601,67100.0
2007-04-09 12:40:00,21.86,21.86,21.85,21.86,51400.0,17.1601,17.1601,17.1523,17.1601,51400.0
2007-04-09 12:50:00,21.85,21.93,21.85,21.93,198300.0,17.1523,17.2151,17.1523,17.2151,198300.0
2007-04-09 13:00:00,21.93,21.96,21.9,21.95,57500.0,17.2151,17.2386,17.1915,17.2308,57500.0
2007-04-09 13:10:00,21.95,22.02,21.95,22.01,121200.0,17.2308,17.2857,17.2308,17.2779,121200.0
2007-04-09 13:20:00,22.01,22.06,22.0,22.04,156800.0,17.2779,17.3171,17.27,17.3014,156800.0
2007-04-09 13:30:00,22.05,22.07,22.01,22.02,177900.0,17.3093,17.325,17.2779,17.2857,177900.0
2007-04-09 13:40:00,22.02,22.08,22.0,22.07,238200.0,17.2857,17.3328,17.27,17.325,238200.0
2007-04-09 13:50:00,22.08,22.09,22.06,22.07,234000.0,17.3328,17.3407,17.3171,17.325,234000.0
2007-04-09 14:00:00,22.07,22.07,22.0,22.0,29400.0,17.325,17.325,17.27,17.27,29400.0
2007-04-09 14:10:00,22.01,22.01,21.95,21.96,310900.0,17.2779,17.2779,17.2308,17.2386,310900.0
2007-04-09 14:20:00,21.97,21.99,21.95,21.97,93600.0,17.2465,17.2622,17.2308,17.2465,93600.0
2007-04-09 14:30:00,21.98,21.98,21.93,21.95,114200.0,17.2543,17.2543,17.2151,17.2308,114200.0
2007-04-09 14:40:00,21.95,21.99,21.9,21.92,126000.0,17.2308,17.2622,17.1915,17.2072,126000.0
2007-04-09 14:50:00,21.92,21.99,21.92,21.98,148200.0,17.2072,17.2622,17.2072,17.2543,148200.0
2007-04-09 15:00:00,21.97,21.97,21.94,21.96,55400.0,17.2465,17.2465,17.2229,17.2386,55400.0
2007-04-09 15:10:00,21.96,22.01,21.95,22.01,109400.0,17.2386,17.2779,17.2308,17.2779,109400.0
2007-04-09 15:20:00,22.01,22.03,21.98,22.03,132600.0,17.2779,17.2936,17.2543,17.2936,132600.0
2007-04-09 15:30:00,22.02,22.03,22.01,22.01,101300.0,17.2857,17.2936,17.2779,17.2779,101300.0
2007-04-09 15:40:00,22.0,22.03,22.0,22.03,171500.0,17.27,17.2936,17.27,17.2936,171500.0
2007-04-09 15:50:00,22.02,22.05,22.0,22.01,260100.0,17.2857,17.3093,17.27,17.2779,260100.0
2007-04-10 09:30:00,22.0,22.0,21.76,21.96,328200.0,17.27,17.27,17.0816,17.2386,328200.0
2007-04-10 09:40:00,21.95,21.97,21.81,21.93,382100.0,17.2308,17.2465,17.1209,17.2151,382100.0
2007-04-10 09:50:00,21.93,22.16,21.88,21.93,424500.0,17.2151,17.3956,17.1758,17.2151,424500.0
2007-04-10 10:00:00,21.93,21.99,21.9,21.93,194500.0,17.2151,17.2622,17.1915,17.2151,194500.0
2007-04-10 10:10:00,21.94,21.98,21.93,21.96,98100.0,17.2229,17.2543,17.2151,17.2386,98100.0
2007-04-10 10:20:00,21.95,21.95,21.84,21.9,190500.0,17.2308,17.2308,17.1444,17.1915,190500.0
2007-04-10 10:30:00,21.9,21.9,21.77,21.78,214600.0,17.1915,17.1915,17.0895,17.0973,214600.0
2007-04-10 10:40:00,21.78,21.81,21.76,21.79,352700.0,17.0973,17.1209,17.0816,17.1052,352700.0
2007-04-10 10:50:00,21.79,21.82,21.73,21.74,250000.0,17.1052,17.1287,17.0581,17.0659,250000.0
2007-04-10 11:00:00,21.73,21.75,21.6,21.61,236000.0,17.0581,17.0738,16.956,16.9639,236000.0
2007-04-10 11:10:00,21.6,21.71,21.58,21.69,242300.0,16.956,17.0424,16.9403,17.0267,242300.0
2007-04-10 11:20:00,21.69,21.7,21.65,21.66,41300.0,17.0267,17.0345,16.9953,17.0031,41300.0
2007-04-10 11:30:00,21.66,21.72,21.65,21.69,114100.0,17.0031,17.0502,16.9953,17.0267,114100.0
2007-04-10 11:40:00,21.69,21.77,21.65,21.7,152500.0,17.0267,17.0895,16.9953,17.0345,152500.0
2007-04-10 11:50:00,21.7,21.71,21.64,21.65,58300.0,17.0345,17.0424,16.9874,16.9953,58300.0
2007-04-10 12:00:00,21.65,21.66,21.64,21.65,157600.0,16.9953,17.0031,16.9874,16.9953,157600.0
2007-04-10 12:10:00,21.65,21.66,21.59,21.6,159100.0,16.9953,17.0031,16.9482,16.956,159100.0
2007-04-10 12:20:00,21.6,21.62,21.59,21.62,86700.0,16.956,16.9717,16.9482,16.9717,86700.0
2007-04-10 12:30:00,21.61,21.62,21.59,21.59,46400.0,16.9639,16.9717,16.9482,16.9482,46400.0
2007-04-10 12:40:00,21.59,21.61,21.58,21.6,94100.0,16.9482,16.9639,16.9403,16.956,94100.0
2007-04-10 12:50:00,21.61,21.61,21.57,21.59,148500.0,16.9639,16.9639,16.9325,16.9482,148500.0
2007-04-10 13:00:00,21.6,21.61,21.59,21.59,99000.0,16.956,16.9639,16.9482,16.9482,99000.0
2007-04-10 13:10:00,21.59,21.6,21.51,21.52,168200.0,16.9482,16.956,16.8854,16.8932,168200.0
2007-04-10 13:20:00,21.52,21.6,21.52,21.6,123500.0,16.8932,16.956,16.8932,16.956,123500.0
2007-04-10 13:30:00,21.6,21.6,21.56,21.56,117300.0,16.956,16.956,16.9246,16.9246,117300.0
2007-04-10 13:40:00,21.56,21.57,21.51,21.53,243000.0,16.9246,16.9325,16.8854,16.9011,243000.0
2007-04-10 13:50:00,21.53,21.6,21.51,21.57,184600.0,16.9011,16.956,16.8854,16.9325,184600.0
2007-04-10 14:00:00,21.57,21.64,21.56,21.63,92700.0,16.9325,16.9874,16.9246,16.9796,92700.0
2007-04-10 14:10:00,21.64,21.64,21.62,21.62,152000.0,16.9874,16.9874,16.9717,16.9717,152000.0
2007-04-10 14:20:00,21.63,21.63,21.57,21.58,160100.0,16.9796,16.9796,16.9325,16.9403,160100.0
2007-04-10 14:30:00,21.58,21.64,21.58,21.62,67400.0,16.9403,16.9874,16.9403,16.9717,67400.0
2007-04-10 14:40:00,21.61,21.62,21.58,21.61,78600.0,16.9639,16.9717,16.9403,16.9639,78600.0
2007-04-10 14:50:00,21.6,21.65,21.58,21.63,77300.0,16.956,16.9953,16.9403,16.9796,77300.0
2007-04-10 15:00:00,21.63,21.67,21.62,21.65,94100.0,16.9796,17.011,16.9717,16.9953,94100.0
2007-04-10 15:10:00,21.65,21.7,21.62,21.68,100500.0,16.9953,17.0345,16.9717,17.0188,100500.0
2007-04-10 15:20:00,21.68,21.74,21.65,21.68,226100.0,17.0188,17.0659,16.9953,17.0188,226100.0
2007-04-10 15:30:00,21.69,21.72,21.62,21.64,300900.0,17.0267,17.0502,16.9717,16.9874,300900.0
2007-04-10 15:40:00,21.64,21.69,21.62,21.68,257400.0,16.9874,17.0267,16.9717,17.0188,257400.0
2007-04-10 15:50:00,21.67,21.69,21.64,21.69,398500.0,17.011,17.0267,16.9874,17.0267,398500.0
2007-04-11 09:30:00,21.69,21.7,21.49,21.55,229800.0,17.0267,17.0345,16.8697,16.9168,229800.0
2007-04-11 09:40:00,21.53,21.55,21.45,21.47,165500.0,16.9011,16.9168,16.8383,16.854,165500.0
2007-04-11 09:50:00,21.47,21.58,21.45,21.58,84700.0,16.854,16.9403,16.8383,16.9403,84700.0
2007-04-11 10:00:00,21.58,21.65,21.55,21.55,174900.0,16.9403,16.9953,16.9168,16.9168,174900.0
2007-04-11 10:10:00,21.56,21.57,21.47,21.49,106400.0,16.9246,16.9325,16.854,16.8697,106400.0
2007-04-11 10:20:00,21.49,21.5,21.4,21.41,107600.0,16.8697,16.8775,16.799,16.8069,107600.0
2007-04-11 10:30:00,21.42,21.42,21.38,21.4,94400.0,16.8147,16.8147,16.7833,16.799,94400.0
2007-04-11 10:40:00,21.39,21.4,21.35,21.36,107700.0,16.7912,16.799,16.7598,16.7676,107700.0
2007-04-11 10:50:00,21.36,21.4,21.34,21.39,147900.0,16.7676,16.799,16.7519,16.7912,147900.0
2007-04-11 11:00:00,21.39,21.43,21.37,21.37,129600.0,16.7912,16.8226,16.7755,16.7755,129600.0
2007-04-11 11:10:00,21.37,21.4,21.35,21.35,156900.0,16.7755,16.799,16.7598,16.7598,156900.0
2007-04-11 11:20:00,21.36,21.39,21.35,21.37,145500.0,16.7676,16.7912,16.7598,16.7755,145500.0
2007-04-11 11:30:00,21.37,21.38,21.33,21.34,136200.0,16.7755,16.7833,16.7441,16.7519,136200.0
2007-04-11 11:40:00,21.34,21.36,21.3,21.36,215200.0,16.7519,16.7676,16.7205,16.7676,215200.0
2007-04-11 11:50:00,21.35,21.36,21.32,21.34,77800.0,16.7598,16.7676,16.7362,16.7519,77800.0
2007-04-11 12:00:00,21.34,21.36,21.33,21.34,136100.0,16.7519,16.7676,16.7441,16.7519,136100.0
2007-04-11 12:10:00,21.34,21.36,21.33,21.33,115700.0,16.7519,16.7676,16.7441,16.7441,115700.0
2007-04-11 12:20:00,21.34,21.34,21.31,21.31,29900.0,16.7519,16.7519,16.7284,16.7284,29900.0
2007-04-11 12:30:00,21.31,21.32,21.31,21.31,38900.0,16.7284,16.7362,16.7284,16.7284,38900.0
2007-04-11 12:40:00,21.31,21.32,21.0,21.28,151700.0,16.7284,16.7362,16.485,16.7048,151700.0
2007-04-11 12:50:00,21.28,21.29,21.28,21.28,87600.0,16.7048,16.7127,16.7048,16.7048,87600.0
2007-04-11 13:00:00,21.28,21.3,21.26,21.28,117400.0,16.7048,16.7205,16.6891,16.7048,117400.0
2007-04-11 13:10:00,21.28,21.29,21.02,21.28,69200.0,16.7048,16.7127,16.5007,16.7048,69200.0
2007-04-11 13:20:00,21.28,21.35,21.26,21.34,155400.0,16.7048,16.7598,16.6891,16.7519,155400.0
2007-04-11 13:30:00,21.34,21.35,21.3,21.31,125400.0,16.7519,16.7598,16.7205,16.7284,125400.0
2007-04-11 13:40:00,21.31,21.5,21.3,21.37,118300.0,16.7284,16.8775,16.7205,16.7755,118300.0
2007-04-11 13:50:00,21.36,21.38,21.31,21.34,121800.0,16.7676,16.7833,16.7284,16.7519,121800.0
2007-04-11 14:00:00,21.33,21.33,21.23,21.26,198300.0,16.7441,16.7441,16.6656,16.6891,198300.0
2007-04-11 14:10:00,21.26,21.31,21.22,21.28,107600.0,16.6891,16.7284,16.6577,16.7048,107600.0
2007-04-11 14:20:00,21.28,21.31,21.24,21.3,109800.0,16.7048,16.7284,16.6734,16.7205,109800.0
2007-04-11 14:30:00,21.28,21.31,21.23,21.3,86600.0,16.7048,16.7284,16.6656,16.7205,86600.0
2007-04-11 14:40:00,21.3,21.3,21.23,21.23,74100.0,16.7205,16.7205,16.6656,16.6656,74100.0
2007-04-11 14:50:00,21.23,21.28,21.22,21.26,125200.0,16.6656,16.7048,16.6577,16.6891,125200.0
2007-04-11 15:00:00,21.26,21.32,21.1,21.3,101900.0,16.6891,16.7362,16.5635,16.7205,101900.0
2007-04-11 15:10:00,21.29,21.3,21.0,21.29,52900.0,16.7127,16.7205,16.485,16.7127,52900.0
2007-04-11 15:20:00,21.3,21.33,21.29,21.32,76800.0,16.7205,16.7441,16.7127,16.7362,76800.0
2007-04-11 15:30:00,21.31,21.32,21.25,21.26,71200.0,16.7284,16.7362,16.6813,16.6891,71200.0
2007-04-11 15:40:00,21.25,21.32,21.25,21.32,179000.0,16.6813,16.7362,16.6813,16.7362,179000.0
2007-04-11 15:50:00,21.31,21.36,21.3,21.3,327000.0,16.7284,16.7676,16.7205,16.7205,327000.0
2007-04-12 09:30:00,21.25,21.25,21.02,21.03,187900.0,16.6813,16.6813,16.5007,16.5086,187900.0
2007-04-12 09:40:00,21.02,21.23,21.02,21.22,191700.0,16.5007,16.6656,16.5007,16.6577,191700.0
2007-04-12 09:50:00,21.22,21.28,21.08,21.28,213800.0,16.6577,16.7048,16.5478,16.7048,213800.0
2007-04-12 10:00:00,21.27,21.34,21.27,21.29,151600.0,16.697,16.7519,16.697,16.7127,151600.0
2007-04-12 10:10:00,21.28,21.44,21.27,21.42,135600.0,16.7048,16.8304,16.697,16.8147,135600.0
2007-04-12 10:20:00,21.41,21.56,21.41,21.54,192200.0,16.8069,16.9246,16.8069,16.9089,192200.0
2007-04-12 10:30:00,21.53,21.6,21.48,21.49,169800.0,16.9011,16.956,16.8618,16.8697,169800.0
2007-04-12 10:40:00,21.49,21.53,21.48,21.52,148900.0,16.8697,16.9011,16.8618,16.8932,148900.0
2007-04-12 10:50:00,21.53,21.55,21.53,21.55,124200.0,16.9011,16.9168,16.9011,16.9168,124200.0
2007-04-12 11:00:00,21.55,21.86,21.54,21.85,345100.0,16.9168,17.1601,16.9089,17.1523,345100.0
2007-04-12 11:10:00,21.85,21.86,21.8,21.81,190200.0,17.1523,17.1601,17.113,17.1209,190200.0
2007-04-12 11:20:00,21.8,21.82,21.7,21.74,182700.0,17.113,17.1287,17.0345,17.0659,182700.0
2007-04-12 11:30:00,21.73,21.75,21.7,21.75,135500.0,17.0581,17.0738,17.0345,17.0738,135500.0
2007-04-12 11:40:00,21.76,21.78,21.7,21.73,82200.0,17.0816,17.0973,17.0345,17.0581,82200.0
2007-04-12 11:50:00,21.73,21.74,21.7,21.7,60700.0,17.0581,17.0659,17.0345,17.0345,60700.0
2007-04-12 12:00:00,21.69,21.76,21.66,21.76,130900.0,17.0267,17.0816,17.0031,17.0816,130900.0
2007-04-12 12:10:00,21.76,21.8,21.74,21.8,98700.0,17.0816,17.113,17.0659,17.113,98700.0
2007-04-12 12:20:00,21.8,21.8,21.73,21.74,61900.0,17.113,17.113,17.0581,17.0659,61900.0
2007-04-12 12:30:00,21.75,21.78,21.73,21.78,53800.0,17.0738,17.0973,17.0581,17.0973,53800.0
2007-04-12 12:40:00,21.77,21.79,21.77,21.79,53200.0,17.0895,17.1052,17.0895,17.1052,53200.0
2007-04-12 12:50:00,21.78,21.79,21.74,21.75,44800.0,17.0973,17.1052,17.0659,17.0738,44800.0
2007-04-12 13:00:00,21.74,21.82,21.73,21.81,90700.0,17.0659,17.1287,17.0581,17.1209,90700.0
2007-04-12 13:10:00,21.82,21.82,21.78,21.78,38000.0,17.1287,17.1287,17.0973,17.0973,38000.0
2007-04-12 13:20:00,21.79,21.86,21.77,21.86,85700.0,17.1052,17.1601,17.0895,17.1601,85700.0
2007-04-12 13:30:00,21.86,21.89,21.85,21.85,82600.0,17.1601,17.1837,17.1523,17.1523,82600.0
2007-04-12 13:40:00,21.85,21.87,21.84,21.86,67600.0,17.1523,17.168,17.1444,17.1601,67600.0
2007-04-12 13:50:00,21.86,21.91,21.86,21.89,74900.0,17.1601,17.1994,17.1601,17.1837,74900.0
2007-04-12 14:00:00,21.89,21.94,21.87,21.9,108700.0,17.1837,17.2229,17.168,17.1915,108700.0
2007-04-12 14:10:00,21.9,21.96,21.9,21.96,160100.0,17.1915,17.2386,17.1915,17.2386,160100.0
2007-04-12 14:20:00,21.95,21.96,21.91,21.91,83200.0,17.2308,17.2386,17.1994,17.1994,83200.0
2007-04-12 14:30:00,21.9,21.91,21.88,21.89,39400.0,17.1915,17.1994,17.1758,17.1837,39400.0
2007-04-12 14:40:00,21.88,21.89,21.87,21.88,43100.0,17.1758,17.1837,17.168,17.1758,43100.0
2007-04-12 14:50:00,21.88,21.89,21.87,21.87,50500.0,17.1758,17.1837,17.168,17.168,50500.0
2007-04-12 15:00:00,21.86,21.87,21.86,21.86,41800.0,17.1601,17.168,17.1601,17.1601,41800.0
2007-04-12 15:10:00,21.87,21.87,21.81,21.82,105700.0,17.168,17.168,17.1209,17.1287,105700.0
2007-04-12 15:20:00,21.81,21.83,21.8,21.81,189700.0,17.1209,17.1366,17.113,17.1209,189700.0
2007-04-12 15:30:00,21.82,21.87,21.81,21.85,153900.0,17.1287,17.168,17.1209,17.1523,153900.0
2007-04-12 15:40:00,21.85,21.85,21.82,21.82,110200.0,17.1523,17.1523,17.1287,17.1287,110200.0
2007-04-12 15:50:00,21.82,21.89,21.8,21.85,269800.0,17.1287,17.1837,17.113,17.1523,269800.0
2007-04-13 09:30:00,21.8,21.97,21.71,21.71,156200.0,17.113,17.2465,17.0424,17.0424,156200.0
2007-04-13 09:40:00,21.7,21.75,21.53,21.6,155300.0,17.0345,17.0738,16.9011,16.956,155300.0
2007-04-13 09:50:00,21.59,21.64,21.47,21.62,130100.0,16.9482,16.9874,16.854,16.9717,130100.0
2007-04-13 10:00:00,21.62,21.62,21.46,21.47,124200.0,16.9717,16.9717,16.8461,16.854,124200.0
2007-04-13 10:10:00,21.47,21.57,21.41,21.49,149900.0,16.854,16.9325,16.8069,16.8697,149900.0
2007-04-13 10:20:00,21.5,21.62,21.49,21.54,109600.0,16.8775,16.9717,16.8697,16.9089,109600.0
2007-04-13 10:30:00,21.54,21.67,21.53,21.67,87200.0,16.9089,17.011,16.9011,17.011,87200.0
2007-04-13 10:40:00,21.67,21.69,21.59,21.61,136100.0,17.011,17.0267,16.9482,16.9639,136100.0
2007-04-13 10:50:00,21.61,21.61,21.53,21.54,63400.0,16.9639,16.9639,16.9011,16.9089,63400.0
2007-04-13 11:00:00,21.53,21.56,21.45,21.45,153400.0,16.9011,16.9246,16.8383,16.8383,153400.0
2007-04-13 11:10:00,21.44,21.45,21.38,21.42,180900.0,16.8304,16.8383,16.7833,16.8147,180900.0
2007-04-13 11:20:00,21.42,21.46,21.4,21.41,82100.0,16.8147,16.8461,16.799,16.8069,82100.0
2007-04-13 11:30:00,21.4,21.43,21.37,21.38,232700.0,16.799,16.8226,16.7755,16.7833,232700.0
2007-04-13 11:40:00,21.38,21.4,21.35,21.37,73600.0,16.7833,16.799,16.7598,16.7755,73600.0
2007-04-13 11:50:00,21.37,21.44,21.37,21.43,125400.0,16.7755,16.8304,16.7755,16.8226,125400.0
2007-04-13 12:00:00,21.42,21.43,21.35,21.35,114900.0,16.8147,16.8226,16.7598,16.7598,114900.0
2007-04-13 12:10:00,21.36,21.37,21.33,21.34,76000.0,16.7676,16.7755,16.7441,16.7519,76000.0
2007-04-13 12:20:00,21.34,21.36,21.28,21.3,102200.0,16.7519,16.7676,16.7048,16.7205,102200.0
2007-04-13 12:30:00,21.3,21.31,21.25,21.26,120400.0,16.7205,16.7284,16.6813,16.6891,120400.0
2007-04-13 12:40:00,21.26,21.32,21.25,21.32,97500.0,16.6891,16.7362,16.6813,16.7362,97500.0
2007-04-13 12:50:00,21.32,21.35,21.31,21.34,56000.0,16.7362,16.7598,16.7284,16.7519,56000.0
2007-04-13 13:00:00,21.33,21.33,21.29,21.32,75600.0,16.7441,16.7441,16.7127,16.7362,75600.0
2007-04-13 13:10:00,21.31,21.33,21.31,21.32,55600.0,16.7284,16.7441,16.7284,16.7362,55600.0
2007-04-13 13:20:00,21.31,21.32,21.3,21.31,55900.0,16.7284,16.7362,16.7205,16.7284,55900.0
2007-04-13 13:30:00,21.31,21.34,21.31,21.34,61800.0,16.7284,16.7519,16.7284,16.7519,61800.0
2007-04-13 13:40:00,21.34,21.41,21.33,21.4,104600.0,16.7519,16.8069,16.7441,16.799,104600.0
2007-04-13 13:50:00,21.39,21.4,21.35,21.39,82800.0,16.7912,16.799,16.7598,16.7912,82800.0
2007-04-13 14:00:00,21.39,21.4,21.34,21.35,60000.0,16.7912,16.799,16.7519,16.7598,60000.0
2007-04-13 14:10:00,21.35,21.36,21.32,21.34,58700.0,16.7598,16.7676,16.7362,16.7519,58700.0
2007-04-13 14:20:00,21.34,21.34,21.3,21.32,81100.0,16.7519,16.7519,16.7205,16.7362,81100.0
2007-04-13 14:30:00,21.32,21.34,21.31,21.32,67200.0,16.7362,16.7519,16.7284,16.7362,67200.0
2007-04-13 14:40:00,21.33,21.37,21.3,21.32,151800.0,16.7441,16.7755,16.7205,16.7362,151800.0
2007-04-13 14:50:00,21.32,21.4,21.3,21.37,194900.0,16.7362,16.799,16.7205,16.7755,194900.0
2007-04-13 15:00:00,21.37,21.41,21.36,21.4,188500.0,16.7755,16.8069,16.7676,16.799,188500.0
2007-04-13 15:10:00,21.39,21.42,21.39,21.41,195900.0,16.7912,16.8147,16.7912,16.8069,195900.0
2007-04-13 15:20:00,21.41,21.45,21.4,21.43,132900.0,16.8069,16.8383,16.799,16.8226,132900.0
2007-04-13 15:30:00,21.43,21.43,21.4,21.41,222000.0,16.8226,16.8226,16.799,16.8069,222000.0
2007-04-13 15:40:00,21.41,21.43,21.37,21.42,188400.0,16.8069,16.8226,16.7755,16.8147,188400.0
2007-04-13 15:50:00,21.42,21.5,21.42,21.47,290900.0,16.8147,16.8775,16.8147,16.854,290900.0
2007-04-16 09:30:00,21.6,21.72,21.48,21.68,151500.0,16.956,17.0502,16.8618,17.0188,151500.0
2007-04-16 09:40:00,21.68,21.78,21.66,21.76,147600.0,17.0188,17.0973,17.0031,17.0816,147600.0
2007-04-16 09:50:00,21.74,21.79,21.59,21.78,175000.0,17.0659,17.1052,16.9482,17.0973,175000.0
2007-04-16 10:00:00,21.79,21.84,21.75,21.77,138300.0,17.1052,17.1444,17.0738,17.0895,138300.0
2007-04-16 10:10:00,21.77,21.8,21.72,21.74,98700.0,17.0895,17.113,17.0502,17.0659,98700.0
2007-04-16 10:20:00,21.73,21.8,21.73,21.75,166500.0,17.0581,17.113,17.0581,17.0738,166500.0
2007-04-16 10:30:00,21.75,21.8,21.73,21.8,64700.0,17.0738,17.113,17.0581,17.113,64700.0
2007-04-16 10:40:00,21.79,21.83,21.78,21.78,60800.0,17.1052,17.1366,17.0973,17.0973,60800.0
2007-04-16 10:50:00,21.79,21.88,21.78,21.84,203500.0,17.1052,17.1758,17.0973,17.1444,203500.0
2007-04-16 11:00:00,21.84,21.84,21.72,21.74,194400.0,17.1444,17.1444,17.0502,17.0659,194400.0
2007-04-16 11:10:00,21.73,21.86,21.73,21.81,169900.0,17.0581,17.1601,17.0581,17.1209,169900.0
2007-04-16 11:20:00,21.81,21.82,21.78,21.79,55800.0,17.1209,17.1287,17.0973,17.1052,55800.0
2007-04-16 11:30:00,21.79,21.88,21.78,21.88,85300.0,17.1052,17.1758,17.0973,17.1758,85300.0
2007-04-16 11:40:00,21.88,21.89,21.87,21.89,70500.0,17.1758,17.1837,17.168,17.1837,70500.0
2007-04-16 11:50:00,21.89,21.92,21.87,21.88,122100.0,17.1837,17.2072,17.168,17.1758,122100.0
2007-04-16 12:00:00,21.89,21.89,21.78,21.81,200500.0,17.1837,17.1837,17.0973,17.1209,200500.0
2007-04-16 12:10:00,21.81,21.83,21.72,21.73,76900.0,17.1209,17.1366,17.0502,17.0581,76900.0
2007-04-16 12:20:00,21.73,21.76,21.7,21.71,123600.0,17.0581,17.0816,17.0345,17.0424,123600.0
2007-04-16 12:30:00,21.7,21.71,21.65,21.68,195000.0,17.0345,17.0424,16.9953,17.0188,195000.0
2007-04-16 12:40:00,21.69,21.69,21.65,21.66,52100.0,17.0267,17.0267,16.9953,17.0031,52100.0
2007-04-16 12:50:00,21.66,21.66,21.64,21.64,56100.0,17.0031,17.0031,16.9874,16.9874,56100.0
2007-04-16 13:00:00,21.64,21.65,21.6,21.61,70100.0,16.9874,16.9953,16.956,16.9639,70100.0
2007-04-16 13:10:00,21.61,21.63,21.58,21.62,156500.0,16.9639,16.9796,16.9403,16.9717,156500.0
2007-04-16 13:20:00,21.62,21.63,21.59,21.6,39900.0,16.9717,16.9796,16.9482,16.956,39900.0
2007-04-16 13:30:00,21.59,21.59,21.56,21.59,101400.0,16.9482,16.9482,16.9246,16.9482,101400.0
2007-04-16 13:40:00,21.59,21.61,21.59,21.61,37300.0,16.9482,16.9639,16.9482,16.9639,37300.0
2007-04-16 13:50:00,21.61,21.61,21.59,21.6,39600.0,16.9639,16.9639,16.9482,16.956,39600.0
2007-04-16 14:00:00,21.59,21.6,21.49,21.5,136000.0,16.9482,16.956,16.8697,16.8775,136000.0
2007-04-16 14:10:00,21.5,21.51,21.47,21.5,126300.0,16.8775,16.8854,16.854,16.8775,126300.0
2007-04-16 14:20:00,21.51,21.51,21.48,21.48,78700.0,16.8854,16.8854,16.8618,16.8618,78700.0
2007-04-16 14:30:00,21.48,21.5,21.47,21.5,85200.0,16.8618,16.8775,16.854,16.8775,85200.0
2007-04-16 14:40:00,21.49,21.5,21.43,21.48,174000.0,16.8697,16.8775,16.8226,16.8618,174000.0
2007-04-16 14:50:00,21.48,21.51,21.45,21.47,157900.0,16.8618,16.8854,16.8383,16.854,157900.0
2007-04-16 15:00:00,21.47,21.49,21.46,21.48,101600.0,16.854,16.8697,16.8461,16.8618,101600.0
2007-04-16 15:10:00,21.49,21.56,21.48,21.55,143300.0,16.8697,16.9246,16.8618,16.9168,143300.0
2007-04-16 15:20:00,21.54,21.62,21.54,21.61,167400.0,16.9089,16.9717,16.9089,16.9639,167400.0
2007-04-16 15:30:00,21.61,21.7,21.6,21.69,220300.0,16.9639,17.0345,16.956,17.0267,220300.0
2007-04-16 15:40:00,21.69,21.7,21.64,21.66,153500.0,17.0267,17.0345,16.9874,17.0031,153500.0
2007-04-16 15:50:00,21.67,21.71,21.61,21.68,230600.0,17.011,17.0424,16.9639,17.0188,230600.0
2007-04-17 09:30:00,21.88,22.16,21.87,22.12,499400.0,17.1758,17.3956,17.168,17.3642,499400.0
2007-04-17 09:40:00,22.12,22.28,22.0,22.13,729900.0,17.3642,17.4898,17.27,17.3721,729900.0
2007-04-17 09:50:00,22.13,22.18,22.04,22.09,336300.0,17.3721,17.4113,17.3014,17.3407,336300.0
2007-04-17 10:00:00,22.09,22.23,22.05,22.23,357900.0,17.3407,17.4506,17.3093,17.4506,357900.0
2007-04-17 10:10:00,22.22,22.39,22.22,22.31,257200.0,17.4427,17.5762,17.4427,17.5134,257200.0
2007-04-17 10:20:00,22.31,22.45,22.3,22.41,296400.0,17.5134,17.6233,17.5055,17.5919,296400.0
2007-04-17 10:30:00,22.4,22.45,22.4,22.45,126400.0,17.584,17.6233,17.584,17.6233,126400.0
2007-04-17 10:40:00,22.45,22.49,22.42,22.42,153700.0,17.6233,17.6547,17.5997,17.5997,153700.0
2007-04-17 10:50:00,22.42,22.46,22.41,22.45,120900.0,17.5997,17.6311,17.5919,17.6233,120900.0
2007-04-17 11:00:00,22.45,22.47,22.4,22.47,87800.0,17.6233,17.639,17.584,17.639,87800.0
2007-04-17 11:10:00,22.46,22.48,22.46,22.47,42300.0,17.6311,17.6468,17.6311,17.639,42300.0
2007-04-17 11:20:00,22.46,22.49,22.45,22.47,62600.0,17.6311,17.6547,17.6233,17.639,62600.0
2007-04-17 11:30:00,22.48,22.48,22.42,22.47,110400.0,17.6468,17.6468,17.5997,17.639,110400.0
2007-04-17 11:40:00,22.47,22.53,22.45,22.51,157300.0,17.639,17.6861,17.6233,17.6704,157300.0
2007-04-17 11:50:00,22.51,22.6,22.51,22.55,186300.0,17.6704,17.741,17.6704,17.7018,186300.0
2007-04-17 12:00:00,22.55,22.55,22.43,22.46,151800.0,17.7018,17.7018,17.6076,17.6311,151800.0
2007-04-17 12:10:00,22.46,22.49,22.42,22.49,78900.0,17.6311,17.6547,17.5997,17.6547,78900.0
2007-04-17 12:20:00,22.49,22.51,22.47,22.51,50000.0,17.6547,17.6704,17.639,17.6704,50000.0
2007-04-17 12:30:00,22.51,22.55,22.5,22.54,45700.0,17.6704,17.7018,17.6625,17.6939,45700.0
2007-04-17 12:40:00,22.55,22.55,22.47,22.48,84600.0,17.7018,17.7018,17.639,17.6468,84600.0
2007-04-17 12:50:00,22.47,22.48,22.45,22.48,94200.0,17.639,17.6468,17.6233,17.6468,94200.0
2007-04-17 13:00:00,22.47,22.51,22.47,22.5,52700.0,17.639,17.6704,17.639,17.6625,52700.0
2007-04-17 13:10:00,22.51,22.51,22.4,22.41,76300.0,17.6704,17.6704,17.584,17.5919,76300.0
2007-04-17 13:20:00,22.41,22.45,22.4,22.45,68200.0,17.5919,17.6233,17.584,17.6233,68200.0
2007-04-17 13:30:00,22.44,22.49,22.44,22.47,36700.0,17.6154,17.6547,17.6154,17.639,36700.0
2007-04-17 13:40:00,22.48,22.52,22.47,22.52,106600.0,17.6468,17.6782,17.639,17.6782,106600.0
2007-04-17 13:50:00,22.52,22.53,22.49,22.5,86300.0,17.6782,17.6861,17.6547,17.6625,86300.0
2007-04-17 14:00:00,22.49,22.54,22.49,22.54,96400.0,17.6547,17.6939,17.6547,17.6939,96400.0
2007-04-17 14:10:00,22.54,22.56,22.46,22.53,190500.0,17.6939,17.7096,17.6311,17.6861,190500.0
2007-04-17 14:20:00,22.53,22.6,22.53,22.58,79900.0,17.6861,17.741,17.6861,17.7253,79900.0
2007-04-17 14:30:00,22.58,22.6,22.56,22.57,160600.0,17.7253,17.741,17.7096,17.7175,160600.0
2007-04-17 14:40:00,22.57,22.58,22.55,22.56,122900.0,17.7175,17.7253,17.7018,17.7096,122900.0
2007-04-17 14:50:00,22.56,22.57,22.53,22.54,102000.0,17.7096,17.7175,17.6861,17.6939,102000.0
2007-04-17 15:00:00,22.54,22.55,22.51,22.53,104300.0,17.6939,17.7018,17.6704,17.6861,104300.0
2007-04-17 15:10:00,22.53,22.56,22.51,22.53,117900.0,17.6861,17.7096,17.6704,17.6861,117900.0
2007-04-17 15:20:00,22.53,22.54,22.48,22.5,123700.0,17.6861,17.6939,17.6468,17.6625,123700.0
2007-04-17 15:30:00,22.5,22.59,22.5,22.59,141300.0,17.6625,17.7332,17.6625,17.7332,141300.0
2007-04-17 15:40:00,22.58,22.59,22.48,22.5,261500.0,17.7253,17.7332,17.6468,17.6625,261500.0
2007-04-17 15:50:00,22.5,22.5,22.41,22.44,507400.0,17.6625,17.6625,17.5919,17.6154,507400.0
2007-04-18 09:30:00,22.44,22.45,22.24,22.3,243100.0,17.6154,17.6233,17.4584,17.5055,243100.0
2007-04-18 09:40:00,22.29,22.34,22.15,22.17,228600.0,17.4977,17.5369,17.3878,17.4035,228600.0
2007-04-18 09:50:00,22.19,22.29,22.11,22.12,201300.0,17.4192,17.4977,17.3564,17.3642,201300.0
2007-04-18 10:00:00,22.13,22.13,22.05,22.06,186300.0,17.3721,17.3721,17.3093,17.3171,186300.0
2007-04-18 10:10:00,22.05,22.17,22.01,22.16,208100.0,17.3093,17.4035,17.2779,17.3956,208100.0
2007-04-18 10:20:00,22.17,22.29,22.16,22.27,289900.0,17.4035,17.4977,17.3956,17.482,289900.0
2007-04-18 10:30:00,22.27,22.28,22.18,22.23,178500.0,17.482,17.4898,17.4113,17.4506,178500.0
2007-04-18 10:40:00,22.24,22.4,22.24,22.38,263300.0,17.4584,17.584,17.4584,17.5683,263300.0
2007-04-18 10:50:00,22.38,22.39,22.32,22.39,109700.0,17.5683,17.5762,17.5212,17.5762,109700.0
2007-04-18 11:00:00,22.38,22.63,22.38,22.58,286300.0,17.5683,17.7646,17.5683,17.7253,286300.0
2007-04-18 11:10:00,22.58,22.75,22.58,22.72,223800.0,17.7253,17.8588,17.7253,17.8352,223800.0
2007-04-18 11:20:00,22.71,22.9,22.68,22.9,280700.0,17.8274,17.9765,17.8038,17.9765,280700.0
2007-04-18 11:30:00,22.9,23.08,22.89,22.99,373000.0,17.9765,18.1178,17.9687,18.0472,373000.0
2007-04-18 11:40:00,22.99,23.12,22.99,23.1,209900.0,18.0472,18.1492,18.0472,18.1335,209900.0
2007-04-18 11:50:00,23.1,23.3,23.09,23.28,243000.0,18.1335,18.2905,18.1257,18.2748,243000.0
2007-04-18 12:00:00,23.28,23.49,23.27,23.39,407700.0,18.2748,18.4397,18.267,18.3612,407700.0
2007-04-18 12:10:00,23.38,23.39,23.21,23.32,218400.0,18.3533,18.3612,18.2199,18.3062,218400.0
2007-04-18 12:20:00,23.33,23.35,23.25,23.34,138800.0,18.3141,18.3298,18.2513,18.3219,138800.0
2007-04-18 12:30:00,23.34,23.36,23.26,23.29,169200.0,18.3219,18.3376,18.2591,18.2827,169200.0
2007-04-18 12:40:00,23.28,23.28,23.16,23.17,130000.0,18.2748,18.2748,18.1806,18.1885,130000.0
2007-04-18 12:50:00,23.17,23.21,23.11,23.11,146200.0,18.1885,18.2199,18.1414,18.1414,146200.0
2007-04-18 13:00:00,23.11,23.2,23.05,23.09,232600.0,18.1414,18.212,18.0943,18.1257,232600.0
2007-04-18 13:10:00,23.09,23.15,23.08,23.12,60900.0,18.1257,18.1728,18.1178,18.1492,60900.0
2007-04-18 13:20:00,23.1,23.11,23.0,23.02,110300.0,18.1335,18.1414,18.055,18.0707,110300.0
2007-04-18 13:30:00,23.02,23.03,22.94,22.98,142600.0,18.0707,18.0786,18.0079,18.0393,142600.0
2007-04-18 13:40:00,22.97,23.06,22.97,23.0,196800.0,18.0315,18.1021,18.0315,18.055,196800.0
2007-04-18 13:50:00,23.0,23.06,22.98,23.05,97700.0,18.055,18.1021,18.0393,18.0943,97700.0
2007-04-18 14:00:00,23.05,23.15,23.05,23.13,237000.0,18.0943,18.1728,18.0943,18.1571,237000.0
2007-04-18 14:10:00,23.13,23.14,23.05,23.12,133200.0,18.1571,18.1649,18.0943,18.1492,133200.0
2007-04-18 14:20:00,23.12,23.14,23.02,23.13,105100.0,18.1492,18.1649,18.0707,18.1571,105100.0
2007-04-18 14:30:00,23.13,23.14,23.07,23.1,132300.0,18.1571,18.1649,18.11,18.1335,132300.0
2007-04-18 14:40:00,23.1,23.13,23.08,23.09,101300.0,18.1335,18.1571,18.1178,18.1257,101300.0
2007-04-18 14:50:00,23.09,23.2,23.06,23.2,143400.0,18.1257,18.212,18.1021,18.212,143400.0
2007-04-18 15:00:00,23.19,23.23,23.09,23.21,282000.0,18.2042,18.2356,18.1257,18.2199,282000.0
2007-04-18 15:10:00,23.21,23.22,23.09,23.16,97300.0,18.2199,18.2277,18.1257,18.1806,97300.0
2007-04-18 15:20:00,23.16,23.17,23.1,23.15,91300.0,18.1806,18.1885,18.1335,18.1728,91300.0
2007-04-18 15:30:00,23.15,23.15,23.12,23.15,103900.0,18.1728,18.1728,18.1492,18.1728,103900.0
2007-04-18 15:40:00,23.14,23.15,23.04,23.05,203300.0,18.1649,18.1728,18.0864,18.0943,203300.0
2007-04-18 15:50:00,23.04,23.1,23.0,23.02,320400.0,18.0864,18.1335,18.055,18.0707,320400.0
2007-04-19 09:30:00,22.4,22.82,22.4,22.82,260500.0,17.584,17.9137,17.584,17.9137,260500.0
2007-04-19 09:40:00,22.8,23.26,22.8,23.23,425200.0,17.898,18.2591,17.898,18.2356,425200.0
2007-04-19 09:50:00,23.22,23.3,23.01,23.22,370600.0,18.2277,18.2905,18.0629,18.2277,370600.0
2007-04-19 10:00:00,23.2,23.46,23.12,23.25,280600.0,18.212,18.4161,18.1492,18.2513,280600.0
2007-04-19 10:10:00,23.25,23.4,23.18,23.4,177800.0,18.2513,18.369,18.1963,18.369,177800.0
2007-04-19 10:20:00,23.41,23.6,23.36,23.42,248900.0,18.3769,18.526,18.3376,18.3847,248900.0
2007-04-19 10:30:00,23.41,23.43,23.14,23.18,172300.0,18.3769,18.3926,18.1649,18.1963,172300.0
2007-04-19 10:40:00,23.18,23.25,23.1,23.18,179400.0,18.1963,18.2513,18.1335,18.1963,179400.0
2007-04-19 10:50:00,23.16,23.38,23.13,23.32,187400.0,18.1806,18.3533,18.1571,18.3062,187400.0
2007-04-19 11:00:00,23.3,23.35,23.13,23.28,279800.0,18.2905,18.3298,18.1571,18.2748,279800.0
2007-04-19 11:10:00,23.28,23.44,23.27,23.29,105700.0,18.2748,18.4004,18.267,18.2827,105700.0
2007-04-19 11:20:00,23.29,23.32,23.25,23.27,48400.0,18.2827,18.3062,18.2513,18.267,48400.0
2007-04-19 11:30:00,23.27,23.31,23.23,23.27,88900.0,18.267,18.2984,18.2356,18.267,88900.0
2007-04-19 11:40:00,23.27,23.28,23.19,23.26,76400.0,18.267,18.2748,18.2042,18.2591,76400.0
2007-04-19 11:50:00,23.26,23.32,23.07,23.22,153500.0,18.2591,18.3062,18.11,18.2277,153500.0
2007-04-19 12:00:00,23.21,23.25,23.17,23.2,91800.0,18.2199,18.2513,18.1885,18.212,91800.0
2007-04-19 12:10:00,23.2,23.24,23.15,23.22,64500.0,18.212,18.2434,18.1728,18.2277,64500.0
2007-04-19 12:20:00,23.22,23.22,23.16,23.18,34600.0,18.2277,18.2277,18.1806,18.1963,34600.0
2007-04-19 12:30:00,23.16,23.16,23.05,23.11,57000.0,18.1806,18.1806,18.0943,18.1414,57000.0
2007-04-19 12:40:00,23.11,23.15,23.08,23.14,26300.0,18.1414,18.1728,18.1178,18.1649,26300.0
2007-04-19 12:50:00,23.15,23.15,23.05,23.05,70300.0,18.1728,18.1728,18.0943,18.0943,70300.0
2007-04-19 13:00:00,23.06,23.08,23.04,23.06,88900.0,18.1021,18.1178,18.0864,18.1021,88900.0
2007-04-19 13:10:00,23.06,23.09,23.06,23.07,23700.0,18.1021,18.1257,18.1021,18.11,23700.0
2007-04-19 13:20:00,23.07,23.07,23.03,23.04,30800.0,18.11,18.11,18.0786,18.0864,30800.0
2007-04-19 13:30:00,23.03,23.04,23.02,23.02,72800.0,18.0786,18.0864,18.0707,18.0707,72800.0
2007-04-19 13:40:00,23.02,23.03,22.97,22.97,152000.0,18.0707,18.0786,18.0315,18.0315,152000.0
2007-04-19 13:50:00,22.97,23.05,22.95,23.03,170900.0,18.0315,18.0943,18.0158,18.0786,170900.0
2007-04-19 14:00:00,23.03,23.03,22.98,23.01,40400.0,18.0786,18.0786,18.0393,18.0629,40400.0
2007-04-19 14:10:00,23.01,23.01,22.95,22.97,94700.0,18.0629,18.0629,18.0158,18.0315,94700.0
2007-04-19 14:20:00,22.98,22.98,22.85,22.92,66000.0,18.0393,18.0393,17.9373,17.9922,66000.0
2007-04-19 14:30:00,22.92,22.98,22.87,22.97,50800.0,17.9922,18.0393,17.953,18.0315,50800.0
2007-04-19 14:40:00,22.97,23.0,22.88,22.92,53600.0,18.0315,18.055,17.9608,17.9922,53600.0
2007-04-19 14:50:00,22.93,22.97,22.89,22.91,37500.0,18.0001,18.0315,17.9687,17.9844,37500.0
2007-04-19 15:00:00,22.91,22.96,22.91,22.95,49100.0,17.9844,18.0236,17.9844,18.0158,49100.0
2007-04-19 15:10:00,22.95,22.98,22.94,22.95,45800.0,18.0158,18.0393,18.0079,18.0158,45800.0
2007-04-19 15:20:00,22.96,22.98,22.91,22.94,68200.0,18.0236,18.0393,17.9844,18.0079,68200.0
2007-04-19 15:30:00,22.94,23.01,22.94,22.98,118900.0,18.0079,18.0629,18.0079,18.0393,118900.0
2007-04-19 15:40:00,22.98,23.04,22.97,23.01,147200.0,18.0393,18.0864,18.0315,18.0629,147200.0
2007-04-19 15:50:00,23.01,23.01,22.94,22.98,129500.0,18.0629,18.0629,18.0079,18.0393,129500.0
2007-04-20 09:30:00,23.3,23.4,23.18,23.28,646200.0,18.2905,18.369,18.1963,18.2748,646200.0
2007-04-20 09:40:00,23.28,23.52,23.28,23.4,452000.0,18.2748,18.4632,18.2748,18.369,452000.0
2007-04-20 09:50:00,23.41,23.41,23.27,23.33,361100.0,18.3769,18.3769,18.267,18.3141,361100.0
2007-04-20 10:00:00,23.33,23.5,23.3,23.31,378700.0,18.3141,18.4475,18.2905,18.2984,378700.0
2007-04-20 10:10:00,23.31,23.37,23.27,23.37,261800.0,18.2984,18.3455,18.267,18.3455,261800.0
2007-04-20 10:20:00,23.38,23.48,23.37,23.44,250900.0,18.3533,18.4318,18.3455,18.4004,250900.0
2007-04-20 10:30:00,23.45,23.46,23.37,23.38,91600.0,18.4083,18.4161,18.3455,18.3533,91600.0
2007-04-20 10:40:00,23.38,23.39,23.3,23.3,64700.0,18.3533,18.3612,18.2905,18.2905,64700.0
2007-04-20 10:50:00,23.3,23.41,23.28,23.41,227400.0,18.2905,18.3769,18.2748,18.3769,227400.0
2007-04-20 11:00:00,23.42,23.43,23.3,23.32,124000.0,18.3847,18.3926,18.2905,18.3062,124000.0
2007-04-20 11:10:00,23.33,23.36,23.31,23.32,107400.0,18.3141,18.3376,18.2984,18.3062,107400.0
2007-04-20 11:20:00,23.33,23.33,23.3,23.31,83900.0,18.3141,18.3141,18.2905,18.2984,83900.0
2007-04-20 11:30:00,23.31,23.32,23.22,23.22,101600.0,18.2984,18.3062,18.2277,18.2277,101600.0
2007-04-20 11:40:00,23.22,23.3,23.22,23.29,116500.0,18.2277,18.2905,18.2277,18.2827,116500.0
2007-04-20 11:50:00,23.29,23.3,23.23,23.24,106200.0,18.2827,18.2905,18.2356,18.2434,106200.0
2007-04-20 12:00:00,23.25,23.27,23.24,23.26,56800.0,18.2513,18.267,18.2434,18.2591,56800.0
2007-04-20 12:10:00,23.26,23.31,23.18,23.28,180700.0,18.2591,18.2984,18.1963,18.2748,180700.0
2007-04-20 12:20:00,23.29,23.31,23.22,23.23,72400.0,18.2827,18.2984,18.2277,18.2356,72400.0
2007-04-20 12:30:00,23.23,23.23,23.12,23.14,80500.0,18.2356,18.2356,18.1492,18.1649,80500.0
2007-04-20 12:40:00,23.14,23.3,23.13,23.24,194800.0,18.1649,18.2905,18.1571,18.2434,194800.0
2007-04-20 12:50:00,23.24,23.33,23.24,23.33,94300.0,18.2434,18.3141,18.2434,18.3141,94300.0
2007-04-20 13:00:00,23.33,23.33,23.28,23.28,35900.0,18.3141,18.3141,18.2748,18.2748,35900.0
2007-04-20 13:10:00,23.28,23.4,23.26,23.39,108000.0,18.2748,18.369,18.2591,18.3612,108000.0
2007-04-20 13:20:00,23.4,23.47,23.37,23.46,231000.0,18.369,18.424,18.3455,18.4161,231000.0
2007-04-20 13:30:00,23.47,23.5,23.41,23.49,134300.0,18.424,18.4475,18.3769,18.4397,134300.0
2007-04-20 13:40:00,23.5,23.51,23.45,23.47,149900.0,18.4475,18.4554,18.4083,18.424,149900.0
2007-04-20 13:50:00,23.47,23.48,23.45,23.46,52300.0,18.424,18.4318,18.4083,18.4161,52300.0
2007-04-20 14:00:00,23.45,23.47,23.4,23.44,95500.0,18.4083,18.424,18.369,18.4004,95500.0
2007-04-20 14:10:00,23.45,23.48,23.43,23.46,75200.0,18.4083,18.4318,18.3926,18.4161,75200.0
2007-04-20 14:20:00,23.45,23.46,23.44,23.45,54600.0,18.4083,18.4161,18.4004,18.4083,54600.0
2007-04-20 14:30:00,23.44,23.45,23.42,23.43,96400.0,18.4004,18.4083,18.3847,18.3926,96400.0
2007-04-20 14:40:00,23.43,23.47,23.43,23.45,64300.0,18.3926,18.424,18.3926,18.4083,64300.0
2007-04-20 14:50:00,23.45,23.46,23.44,23.46,64800.0,18.4083,18.4161,18.4004,18.4161,64800.0
2007-04-20 15:00:00,23.46,23.46,23.42,23.43,119500.0,18.4161,18.4161,18.3847,18.3926,119500.0
2007-04-20 15:10:00,23.43,23.44,23.4,23.42,178600.0,18.3926,18.4004,18.369,18.3847,178600.0
2007-04-20 15:20:00,23.42,23.42,23.36,23.39,128400.0,18.3847,18.3847,18.3376,18.3612,128400.0
2007-04-20 15:30:00,23.39,23.4,23.36,23.37,161000.0,18.3612,18.369,18.3376,18.3455,161000.0
2007-04-20 15:40:00,23.37,23.4,23.34,23.34,208000.0,18.3455,18.369,18.3219,18.3219,208000.0
2007-04-20 15:50:00,23.34,23.41,23.33,23.41,210800.0,18.3219,18.3769,18.3141,18.3769,210800.0
2007-04-23 09:30:00,23.47,23.5,23.26,23.47,238900.0,18.424,18.4475,18.2591,18.424,238900.0
2007-04-23 09:40:00,23.47,23.53,23.4,23.46,247900.0,18.424,18.4711,18.369,18.4161,247900.0
2007-04-23 09:50:00,23.44,23.46,23.24,23.24,107000.0,18.4004,18.4161,18.2434,18.2434,107000.0
2007-04-23 10:00:00,23.24,23.3,23.06,23.08,211300.0,18.2434,18.2905,18.1021,18.1178,211300.0
2007-04-23 10:10:00,23.07,23.12,23.06,23.08,210500.0,18.11,18.1492,18.1021,18.1178,210500.0
2007-04-23 10:20:00,23.09,23.1,22.99,23.02,152600.0,18.1257,18.1335,18.0472,18.0707,152600.0
2007-04-23 10:30:00,23.01,23.04,22.93,22.93,127600.0,18.0629,18.0864,18.0001,18.0001,127600.0
2007-04-23 10:40:00,22.92,22.95,22.85,22.89,137100.0,17.9922,18.0158,17.9373,17.9687,137100.0
2007-04-23 10:50:00,22.89,22.89,22.81,22.84,116600.0,17.9687,17.9687,17.9059,17.9294,116600.0
2007-04-23 11:00:00,22.83,22.87,22.82,22.82,96800.0,17.9216,17.953,17.9137,17.9137,96800.0
2007-04-23 11:10:00,22.81,22.83,22.74,22.82,137800.0,17.9059,17.9216,17.8509,17.9137,137800.0
2007-04-23 11:20:00,22.82,22.82,22.75,22.81,138700.0,17.9137,17.9137,17.8588,17.9059,138700.0
2007-04-23 11:30:00,22.8,22.84,22.77,22.83,110800.0,17.898,17.9294,17.8745,17.9216,110800.0
2007-04-23 11:40:00,22.84,22.86,22.73,22.73,150400.0,17.9294,17.9451,17.8431,17.8431,150400.0
2007-04-23 11:50:00,22.74,22.75,22.64,22.66,130200.0,17.8509,17.8588,17.7724,17.7881,130200.0
2007-04-23 12:00:00,22.66,22.67,22.6,22.6,94400.0,17.7881,17.796,17.741,17.741,94400.0
2007-04-23 12:10:00,22.61,22.63,22.56,22.56,152500.0,17.7489,17.7646,17.7096,17.7096,152500.0
2007-04-23 12:20:00,22.57,22.58,22.51,22.57,124900.0,17.7175,17.7253,17.6704,17.7175,124900.0
2007-04-23 12:30:00,22.56,22.62,22.55,22.6,84400.0,17.7096,17.7567,17.7018,17.741,84400.0
2007-04-23 12:40:00,22.6,22.61,22.53,22.61,148300.0,17.741,17.7489,17.6861,17.7489,148300.0
2007-04-23 12:50:00,22.61,22.62,22.54,22.59,130600.0,17.7489,17.7567,17.6939,17.7332,130600.0
2007-04-23 13:00:00,22.59,22.69,22.59,22.69,163600.0,17.7332,17.8117,17.7332,17.8117,163600.0
2007-04-23 13:10:00,22.7,22.7,22.64,22.7,76700.0,17.8195,17.8195,17.7724,17.8195,76700.0
2007-04-23 13:20:00,22.7,22.75,22.7,22.72,97900.0,17.8195,17.8588,17.8195,17.8352,97900.0
2007-04-23 13:30:00,22.72,22.74,22.63,22.63,85800.0,17.8352,17.8509,17.7646,17.7646,85800.0
2007-04-23 13:40:00,22.63,22.64,22.55,22.57,123800.0,17.7646,17.7724,17.7018,17.7175,123800.0
2007-04-23 13:50:00,22.56,22.57,22.5,22.53,88200.0,17.7096,17.7175,17.6625,17.6861,88200.0
2007-04-23 14:00:00,22.52,22.56,22.46,22.53,138900.0,17.6782,17.7096,17.6311,17.6861,138900.0
2007-04-23 14:10:00,22.53,22.56,22.49,22.49,88300.0,17.6861,17.7096,17.6547,17.6547,88300.0
2007-04-23 14:20:00,22.48,22.49,22.47,22.48,67900.0,17.6468,17.6547,17.639,17.6468,67900.0
2007-04-23 14:30:00,22.47,22.52,22.47,22.5,104100.0,17.639,17.6782,17.639,17.6625,104100.0
2007-04-23 14:40:00,22.5,22.57,22.49,22.56,110100.0,17.6625,17.7175,17.6547,17.7096,110100.0
2007-04-23 14:50:00,22.57,22.6,22.57,22.58,106900.0,17.7175,17.741,17.7175,17.7253,106900.0
2007-04-23 15:00:00,22.58,22.65,22.54,22.65,127400.0,17.7253,17.7803,17.6939,17.7803,127400.0
2007-04-23 15:10:00,22.66,22.67,22.63,22.64,92800.0,17.7881,17.796,17.7646,17.7724,92800.0
2007-04-23 15:20:00,22.65,22.74,22.63,22.74,166600.0,17.7803,17.8509,17.7646,17.8509,166600.0
2007-04-23 15:30:00,22.74,22.74,22.63,22.66,198100.0,17.8509,17.8509,17.7646,17.7881,198100.0
2007-04-23 15:40:00,22.66,22.66,22.55,22.61,257000.0,17.7881,17.7881,17.7018,17.7489,257000.0
2007-04-23 15:50:00,22.61,22.61,22.55,22.58,314000.0,17.7489,17.7489,17.7018,17.7253,314000.0
2007-04-24 09:30:00,22.67,22.77,22.47,22.55,188000.0,17.796,17.8745,17.639,17.7018,188000.0
2007-04-24 09:40:00,22.55,22.57,22.42,22.45,187900.0,17.7018,17.7175,17.5997,17.6233,187900.0
2007-04-24 09:50:00,22.44,22.58,22.39,22.53,342700.0,17.6154,17.7253,17.5762,17.6861,342700.0
2007-04-24 10:00:00,22.53,22.53,22.09,22.11,400300.0,17.6861,17.6861,17.3407,17.3564,400300.0
2007-04-24 10:10:00,22.1,22.21,22.09,22.21,429500.0,17.3485,17.4349,17.3407,17.4349,429500.0
2007-04-24 10:20:00,22.21,22.25,22.07,22.24,301100.0,17.4349,17.4663,17.325,17.4584,301100.0
2007-04-24 10:30:00,22.24,22.3,22.15,22.29,173700.0,17.4584,17.5055,17.3878,17.4977,173700.0
2007-04-24 10:40:00,22.29,22.29,22.21,22.26,116400.0,17.4977,17.4977,17.4349,17.4741,116400.0
2007-04-24 10:50:00,22.26,22.33,22.21,22.21,169000.0,17.4741,17.5291,17.4349,17.4349,169000.0
2007-04-24 11:00:00,22.21,22.4,22.21,22.4,172700.0,17.4349,17.584,17.4349,17.584,172700.0
2007-04-24 11:10:00,22.4,22.4,22.33,22.34,76100.0,17.584,17.584,17.5291,17.5369,76100.0
2007-04-24 11:20:00,22.34,22.36,22.32,22.33,65000.0,17.5369,17.5526,17.5212,17.5291,65000.0
2007-04-24 11:30:00,22.34,22.42,22.34,22.37,100600.0,17.5369,17.5997,17.5369,17.5605,100600.0
2007-04-24 11:40:00,22.37,22.37,22.26,22.27,68700.0,17.5605,17.5605,17.4741,17.482,68700.0
2007-04-24 11:50:00,22.28,22.34,22.27,22.28,87400.0,17.4898,17.5369,17.482,17.4898,87400.0
2007-04-24 12:00:00,22.28,22.32,22.26,22.31,88000.0,17.4898,17.5212,17.4741,17.5134,88000.0
2007-04-24 12:10:00,22.32,22.38,22.31,22.38,50000.0,17.5212,17.5683,17.5134,17.5683,50000.0
2007-04-24 12:20:00,22.38,22.4,22.36,22.39,44100.0,17.5683,17.584,17.5526,17.5762,44100.0
2007-04-24 12:30:00,22.39,22.4,22.35,22.35,53900.0,17.5762,17.584,17.5448,17.5448,53900.0
2007-04-24 12:40:00,22.36,22.38,22.34,22.35,46700.0,17.5526,17.5683,17.5369,17.5448,46700.0
2007-04-24 12:50:00,22.36,22.4,22.35,22.37,49900.0,17.5526,17.584,17.5448,17.5605,49900.0
2007-04-24 13:00:00,22.36,22.38,22.35,22.38,29900.0,17.5526,17.5683,17.5448,17.5683,29900.0
2007-04-24 13:10:00,22.38,22.39,22.33,22.38,50900.0,17.5683,17.5762,17.5291,17.5683,50900.0
2007-04-24 13:20:00,22.38,22.39,22.36,22.38,37100.0,17.5683,17.5762,17.5526,17.5683,37100.0
2007-04-24 13:30:00,22.39,22.48,22.38,22.43,123000.0,17.5762,17.6468,17.5683,17.6076,123000.0
2007-04-24 13:40:00,22.43,22.46,22.41,22.45,44500.0,17.6076,17.6311,17.5919,17.6233,44500.0
2007-04-24 13:50:00,22.44,22.49,22.41,22.49,77700.0,17.6154,17.6547,17.5919,17.6547,77700.0
2007-04-24 14:00:00,22.48,22.48,22.41,22.46,71700.0,17.6468,17.6468,17.5919,17.6311,71700.0
2007-04-24 14:10:00,22.47,22.5,22.44,22.48,66600.0,17.639,17.6625,17.6154,17.6468,66600.0
2007-04-24 14:20:00,22.47,22.53,22.44,22.52,66300.0,17.639,17.6861,17.6154,17.6782,66300.0
2007-04-24 14:30:00,22.53,22.67,22.52,22.66,184100.0,17.6861,17.796,17.6782,17.7881,184100.0
2007-04-24 14:40:00,22.66,22.67,22.59,22.63,89900.0,17.7881,17.796,17.7332,17.7646,89900.0
2007-04-24 14:50:00,22.63,22.65,22.61,22.61,59500.0,17.7646,17.7803,17.7489,17.7489,59500.0
2007-04-24 15:00:00,22.6,22.6,22.54,22.54,95400.0,17.741,17.741,17.6939,17.6939,95400.0
2007-04-24 15:10:00,22.54,22.57,22.47,22.48,96300.0,17.6939,17.7175,17.639,17.6468,96300.0
2007-04-24 15:20:00,22.48,22.53,22.48,22.52,50300.0,17.6468,17.6861,17.6468,17.6782,50300.0
2007-04-24 15:30:00,22.53,22.56,22.52,22.54,95300.0,17.6861,17.7096,17.6782,17.6939,95300.0
2007-04-24 15:40:00,22.54,22.54,22.49,22.49,77200.0,17.6939,17.6939,17.6547,17.6547,77200.0
2007-04-24 15:50:00,22.49,22.57,22.47,22.54,338900.0,17.6547,17.7175,17.639,17.6939,338900.0
2007-04-25 09:30:00,22.54,22.73,22.53,22.56,118500.0,17.6939,17.8431,17.6861,17.7096,118500.0
2007-04-25 09:40:00,22.58,22.67,22.53,22.58,121400.0,17.7253,17.796,17.6861,17.7253,121400.0
2007-04-25 09:50:00,22.57,22.64,22.47,22.51,195400.0,17.7175,17.7724,17.639,17.6704,195400.0
2007-04-25 10:00:00,22.5,22.54,22.33,22.47,313400.0,17.6625,17.6939,17.5291,17.639,313400.0
2007-04-25 10:10:00,22.48,22.51,22.36,22.36,206200.0,17.6468,17.6704,17.5526,17.5526,206200.0
2007-04-25 10:20:00,22.35,22.41,22.3,22.32,79100.0,17.5448,17.5919,17.5055,17.5212,79100.0
2007-04-25 10:30:00,22.33,22.41,22.3,22.31,87000.0,17.5291,17.5919,17.5055,17.5134,87000.0
2007-04-25 10:40:00,22.32,22.32,22.21,22.26,110900.0,17.5212,17.5212,17.4349,17.4741,110900.0
2007-04-25 10:50:00,22.26,22.3,22.25,22.29,51900.0,17.4741,17.5055,17.4663,17.4977,51900.0
2007-04-25 11:00:00,22.29,22.38,22.28,22.34,52200.0,17.4977,17.5683,17.4898,17.5369,52200.0
2007-04-25 11:10:00,22.33,22.39,22.32,22.33,49000.0,17.5291,17.5762,17.5212,17.5291,49000.0
2007-04-25 11:20:00,22.33,22.39,22.32,22.39,44700.0,17.5291,17.5762,17.5212,17.5762,44700.0
2007-04-25 11:30:00,22.39,22.41,22.38,22.4,51200.0,17.5762,17.5919,17.5683,17.584,51200.0
2007-04-25 11:40:00,22.4,22.41,22.38,22.4,42100.0,17.584,17.5919,17.5683,17.584,42100.0
2007-04-25 11:50:00,22.39,22.48,22.39,22.48,50500.0,17.5762,17.6468,17.5762,17.6468,50500.0
2007-04-25 12:00:00,22.48,22.49,22.45,22.45,44100.0,17.6468,17.6547,17.6233,17.6233,44100.0
2007-04-25 12:10:00,22.46,22.52,22.45,22.51,162900.0,17.6311,17.6782,17.6233,17.6704,162900.0
2007-04-25 12:20:00,22.51,22.52,22.5,22.51,55000.0,17.6704,17.6782,17.6625,17.6704,55000.0
2007-04-25 12:30:00,22.5,22.51,22.5,22.5,28400.0,17.6625,17.6704,17.6625,17.6625,28400.0
2007-04-25 12:40:00,22.5,22.52,22.48,22.52,77000.0,17.6625,17.6782,17.6468,17.6782,77000.0
2007-04-25 12:50:00,22.52,22.52,22.5,22.5,27200.0,17.6782,17.6782,17.6625,17.6625,27200.0
2007-04-25 13:00:00,22.5,22.52,22.5,22.51,30000.0,17.6625,17.6782,17.6625,17.6704,30000.0
2007-04-25 13:10:00,22.51,22.57,22.5,22.57,34400.0,17.6704,17.7175,17.6625,17.7175,34400.0
2007-04-25 13:20:00,22.57,22.6,22.55,22.55,65900.0,17.7175,17.741,17.7018,17.7018,65900.0
2007-04-25 13:30:00,22.55,22.58,22.55,22.56,90700.0,17.7018,17.7253,17.7018,17.7096,90700.0
2007-04-25 13:40:00,22.55,22.59,22.54,22.57,103600.0,17.7018,17.7332,17.6939,17.7175,103600.0
2007-04-25 13:50:00,22.57,22.57,22.54,22.56,79400.0,17.7175,17.7175,17.6939,17.7096,79400.0
2007-04-25 14:00:00,22.55,22.62,22.54,22.61,108100.0,17.7018,17.7567,17.6939,17.7489,108100.0
2007-04-25 14:10:00,22.61,22.64,22.57,22.58,74000.0,17.7489,17.7724,17.7175,17.7253,74000.0
2007-04-25 14:20:00,22.58,22.58,22.56,22.56,29000.0,17.7253,17.7253,17.7096,17.7096,29000.0
2007-04-25 14:30:00,22.56,22.59,22.55,22.58,197100.0,17.7096,17.7332,17.7018,17.7253,197100.0
2007-04-25 14:40:00,22.57,22.7,22.5,22.65,783800.0,17.7175,17.8195,17.6625,17.7803,783800.0
2007-04-25 14:50:00,22.66,22.75,22.64,22.74,115700.0,17.7881,17.8588,17.7724,17.8509,115700.0
2007-04-25 15:00:00,22.74,22.75,22.71,22.75,177800.0,17.8509,17.8588,17.8274,17.8588,177800.0
2007-04-25 15:10:00,22.75,22.84,22.75,22.79,210300.0,17.8588,17.9294,17.8588,17.8902,210300.0
2007-04-25 15:20:00,22.78,22.79,22.71,22.73,108600.0,17.8823,17.8902,17.8274,17.8431,108600.0
2007-04-25 15:30:00,22.73,22.78,22.72,22.77,148500.0,17.8431,17.8823,17.8352,17.8745,148500.0
2007-04-25 15:40:00,22.76,22.8,22.67,22.68,305200.0,17.8666,17.898,17.796,17.8038,305200.0
2007-04-25 15:50:00,22.67,22.71,22.63,22.65,300200.0,17.796,17.8274,17.7646,17.7803,300200.0
2007-04-26 09:30:00,22.8,22.99,22.74,22.9,169200.0,17.898,18.0472,17.8509,17.9765,169200.0
2007-04-26 09:40:00,22.9,23.02,22.73,22.81,205700.0,17.9765,18.0707,17.8431,17.9059,205700.0
2007-04-26 09:50:00,22.81,22.98,22.74,22.8,148500.0,17.9059,18.0393,17.8509,17.898,148500.0
2007-04-26 10:00:00,22.8,23.07,22.74,23.06,232100.0,17.898,18.11,17.8509,18.1021,232100.0
2007-04-26 10:10:00,23.05,23.25,23.03,23.12,197800.0,18.0943,18.2513,18.0786,18.1492,197800.0
2007-04-26 10:20:00,23.13,23.18,23.08,23.1,166000.0,18.1571,18.1963,18.1178,18.1335,166000.0
2007-04-26 10:30:00,23.09,23.34,23.09,23.32,166700.0,18.1257,18.3219,18.1257,18.3062,166700.0
2007-04-26 10:40:00,23.32,23.45,23.25,23.44,241000.0,18.3062,18.4083,18.2513,18.4004,241000.0
2007-04-26 10:50:00,23.44,23.44,23.31,23.41,129100.0,18.4004,18.4004,18.2984,18.3769,129100.0
2007-04-26 11:00:00,23.41,23.46,23.35,23.43,194100.0,18.3769,18.4161,18.3298,18.3926,194100.0
2007-04-26 11:10:00,23.43,23.47,23.4,23.44,86600.0,18.3926,18.424,18.369,18.4004,86600.0
2007-04-26 11:20:00,23.43,23.48,23.35,23.35,100000.0,18.3926,18.4318,18.3298,18.3298,100000.0
2007-04-26 11:30:00,23.36,23.41,23.31,23.39,115100.0,18.3376,18.3769,18.2984,18.3612,115100.0
2007-04-26 11:40:00,23.4,23.49,23.33,23.49,159500.0,18.369,18.4397,18.3141,18.4397,159500.0
2007-04-26 11:50:00,23.48,23.5,23.42,23.45,128700.0,18.4318,18.4475,18.3847,18.4083,128700.0
2007-04-26 12:00:00,23.45,23.48,23.36,23.45,108300.0,18.4083,18.4318,18.3376,18.4083,108300.0
2007-04-26 12:10:00,23.45,23.46,23.33,23.34,77900.0,18.4083,18.4161,18.3141,18.3219,77900.0
2007-04-26 12:20:00,23.33,23.35,23.3,23.32,83800.0,18.3141,18.3298,18.2905,18.3062,83800.0
2007-04-26 12:30:00,23.32,23.38,23.31,23.36,58500.0,18.3062,18.3533,18.2984,18.3376,58500.0
2007-04-26 12:40:00,23.36,23.37,23.28,23.35,90300.0,18.3376,18.3455,18.2748,18.3298,90300.0
2007-04-26 12:50:00,23.35,23.4,23.34,23.36,82600.0,18.3298,18.369,18.3219,18.3376,82600.0
2007-04-26 13:00:00,23.36,23.39,23.35,23.37,125500.0,18.3376,18.3612,18.3298,18.3455,125500.0
2007-04-26 13:10:00,23.37,23.4,23.3,23.33,133800.0,18.3455,18.369,18.2905,18.3141,133800.0
2007-04-26 13:20:00,23.32,23.35,23.28,23.28,68000.0,18.3062,18.3298,18.2748,18.2748,68000.0
2007-04-26 13:30:00,23.27,23.36,23.26,23.32,130500.0,18.267,18.3376,18.2591,18.3062,130500.0
2007-04-26 13:40:00,23.31,23.31,23.23,23.26,97200.0,18.2984,18.2984,18.2356,18.2591,97200.0
2007-04-26 13:50:00,23.26,23.34,23.25,23.32,99700.0,18.2591,18.3219,18.2513,18.3062,99700.0
2007-04-26 14:00:00,23.32,23.41,23.31,23.4,65800.0,18.3062,18.3769,18.2984,18.369,65800.0
2007-04-26 14:10:00,23.4,23.43,23.39,23.42,44100.0,18.369,18.3926,18.3612,18.3847,44100.0
2007-04-26 14:20:00,23.41,23.46,23.4,23.43,66400.0,18.3769,18.4161,18.369,18.3926,66400.0
2007-04-26 14:30:00,23.44,23.45,23.37,23.41,52500.0,18.4004,18.4083,18.3455,18.3769,52500.0
2007-04-26 14:40:00,23.41,23.43,23.38,23.42,95700.0,18.3769,18.3926,18.3533,18.3847,95700.0
2007-04-26 14:50:00,23.43,23.43,23.36,23.37,77700.0,18.3926,18.3926,18.3376,18.3455,77700.0
2007-04-26 15:00:00,23.36,23.43,23.36,23.41,111400.0,18.3376,18.3926,18.3376,18.3769,111400.0
2007-04-26 15:10:00,23.42,23.47,23.36,23.46,177100.0,18.3847,18.424,18.3376,18.4161,177100.0
2007-04-26 15:20:00,23.47,23.6,23.47,23.59,237600.0,18.424,18.526,18.424,18.5182,237600.0
2007-04-26 15:30:00,23.58,23.59,23.5,23.52,248400.0,18.5103,18.5182,18.4475,18.4632,248400.0
2007-04-26 15:40:00,23.52,23.57,23.46,23.57,273000.0,18.4632,18.5025,18.4161,18.5025,273000.0
2007-04-26 15:50:00,23.57,23.57,23.47,23.48,224800.0,18.5025,18.5025,18.424,18.4318,224800.0
2007-04-27 09:30:00,23.45,23.49,23.16,23.33,218600.0,18.4083,18.4397,18.1806,18.3141,218600.0
2007-04-27 09:40:00,23.3,23.36,23.03,23.1,171900.0,18.2905,18.3376,18.0786,18.1335,171900.0
2007-04-27 09:50:00,23.09,23.2,22.96,23.08,178300.0,18.1257,18.212,18.0236,18.1178,178300.0
2007-04-27 10:00:00,23.08,23.23,22.98,23.17,253700.0,18.1178,18.2356,18.0393,18.1885,253700.0
2007-04-27 10:10:00,23.16,23.16,23.0,23.04,106600.0,18.1806,18.1806,18.055,18.0864,106600.0
2007-04-27 10:20:00,23.04,23.08,22.97,22.99,124400.0,18.0864,18.1178,18.0315,18.0472,124400.0
2007-04-27 10:30:00,22.99,23.02,22.8,22.9,331900.0,18.0472,18.0707,17.898,17.9765,331900.0
2007-04-27 10:40:00,22.9,22.9,22.76,22.82,94800.0,17.9765,17.9765,17.8666,17.9137,94800.0
2007-04-27 10:50:00,22.83,22.92,22.82,22.92,59500.0,17.9216,17.9922,17.9137,17.9922,59500.0
2007-04-27 11:00:00,22.92,22.95,22.83,22.92,98000.0,17.9922,18.0158,17.9216,17.9922,98000.0
2007-04-27 11:10:00,22.91,22.91,22.8,22.83,192700.0,17.9844,17.9844,17.898,17.9216,192700.0
2007-04-27 11:20:00,22.83,22.92,22.82,22.86,73700.0,17.9216,17.9922,17.9137,17.9451,73700.0
2007-04-27 11:30:00,22.87,22.89,22.82,22.85,103100.0,17.953,17.9687,17.9137,17.9373,103100.0
2007-04-27 11:40:00,22.84,22.85,22.79,22.79,50600.0,17.9294,17.9373,17.8902,17.8902,50600.0
2007-04-27 11:50:00,22.8,22.82,22.79,22.82,96000.0,17.898,17.9137,17.8902,17.9137,96000.0
2007-04-27 12:00:00,22.82,22.82,22.79,22.8,35000.0,17.9137,17.9137,17.8902,17.898,35000.0
2007-04-27 12:10:00,22.79,22.8,22.75,22.76,91400.0,17.8902,17.898,17.8588,17.8666,91400.0
2007-04-27 12:20:00,22.75,22.76,22.75,22.76,15700.0,17.8588,17.8666,17.8588,17.8666,15700.0
2007-04-27 12:30:00,22.76,22.82,22.75,22.77,117600.0,17.8666,17.9137,17.8588,17.8745,117600.0
2007-04-27 12:40:00,22.76,22.81,22.76,22.81,68700.0,17.8666,17.9059,17.8666,17.9059,68700.0
2007-04-27 12:50:00,22.8,22.81,22.76,22.77,101500.0,17.898,17.9059,17.8666,17.8745,101500.0
2007-04-27 13:00:00,22.77,22.83,22.76,22.81,83600.0,17.8745,17.9216,17.8666,17.9059,83600.0
2007-04-27 13:10:00,22.81,22.81,22.77,22.77,66800.0,17.9059,17.9059,17.8745,17.8745,66800.0
2007-04-27 13:20:00,22.77,22.77,22.75,22.76,66100.0,17.8745,17.8745,17.8588,17.8666,66100.0
2007-04-27 13:30:00,22.76,22.82,22.76,22.81,80100.0,17.8666,17.9137,17.8666,17.9059,80100.0
2007-04-27 13:40:00,22.82,22.88,22.81,22.86,113800.0,17.9137,17.9608,17.9059,17.9451,113800.0
2007-04-27 13:50:00,22.87,22.88,22.8,22.86,81100.0,17.953,17.9608,17.898,17.9451,81100.0
2007-04-27 14:00:00,22.86,22.91,22.84,22.9,92800.0,17.9451,17.9844,17.9294,17.9765,92800.0
2007-04-27 14:10:00,22.91,22.96,22.9,22.95,89700.0,17.9844,18.0236,17.9765,18.0158,89700.0
2007-04-27 14:20:00,22.95,23.01,22.93,22.93,123300.0,18.0158,18.0629,18.0001,18.0001,123300.0
2007-04-27 14:30:00,22.94,22.94,22.9,22.92,38900.0,18.0079,18.0079,17.9765,17.9922,38900.0
2007-04-27 14:40:00,22.91,22.94,22.9,22.9,60500.0,17.9844,18.0079,17.9765,17.9765,60500.0
2007-04-27 14:50:00,22.9,22.91,22.86,22.88,103400.0,17.9765,17.9844,17.9451,17.9608,103400.0
2007-04-27 15:00:00,22.88,22.89,22.83,22.83,110900.0,17.9608,17.9687,17.9216,17.9216,110900.0
2007-04-27 15:10:00,22.83,22.85,22.83,22.84,45800.0,17.9216,17.9373,17.9216,17.9294,45800.0
2007-04-27 15:20:00,22.84,22.92,22.84,22.9,233200.0,17.9294,17.9922,17.9294,17.9765,233200.0
2007-04-27 15:30:00,22.89,22.92,22.86,22.91,123900.0,17.9687,17.9922,17.9451,17.9844,123900.0
2007-04-27 15:40:00,22.9,22.91,22.84,22.86,268200.0,17.9765,17.9844,17.9294,17.9451,268200.0
2007-04-27 15:50:00,22.86,22.94,22.85,22.91,376000.0,17.9451,18.0079,17.9373,17.9844,376000.0
2007-04-30 09:30:00,22.92,23.0,22.68,22.85,207600.0,17.9922,18.055,17.8038,17.9373,207600.0
2007-04-30 09:40:00,22.83,22.96,22.76,22.82,166600.0,17.9216,18.0236,17.8666,17.9137,166600.0
2007-04-30 09:50:00,22.81,22.96,22.8,22.89,125100.0,17.9059,18.0236,17.898,17.9687,125100.0
2007-04-30 10:00:00,22.89,22.95,22.65,22.66,155400.0,17.9687,18.0158,17.7803,17.7881,155400.0
2007-04-30 10:10:00,22.66,22.73,22.63,22.73,120200.0,17.7881,17.8431,17.7646,17.8431,120200.0
2007-04-30 10:20:00,22.73,22.73,22.54,22.56,202500.0,17.8431,17.8431,17.6939,17.7096,202500.0
2007-04-30 10:30:00,22.56,22.65,22.53,22.64,118700.0,17.7096,17.7803,17.6861,17.7724,118700.0
2007-04-30 10:40:00,22.64,22.64,22.53,22.59,127100.0,17.7724,17.7724,17.6861,17.7332,127100.0
2007-04-30 10:50:00,22.58,22.61,22.52,22.56,167300.0,17.7253,17.7489,17.6782,17.7096,167300.0
2007-04-30 11:00:00,22.56,22.58,22.5,22.52,95200.0,17.7096,17.7253,17.6625,17.6782,95200.0
2007-04-30 11:10:00,22.52,22.52,22.46,22.46,94100.0,17.6782,17.6782,17.6311,17.6311,94100.0
2007-04-30 11:20:00,22.46,22.49,22.46,22.48,43100.0,17.6311,17.6547,17.6311,17.6468,43100.0
2007-04-30 11:30:00,22.49,22.49,22.46,22.48,75800.0,17.6547,17.6547,17.6311,17.6468,75800.0
2007-04-30 11:40:00,22.47,22.48,22.46,22.48,52800.0,17.639,17.6468,17.6311,17.6468,52800.0
2007-04-30 11:50:00,22.48,22.48,22.46,22.46,36700.0,17.6468,17.6468,17.6311,17.6311,36700.0
2007-04-30 12:00:00,22.47,22.48,22.45,22.45,56000.0,17.639,17.6468,17.6233,17.6233,56000.0
2007-04-30 12:10:00,22.46,22.48,22.45,22.47,75100.0,17.6311,17.6468,17.6233,17.639,75100.0
2007-04-30 12:20:00,22.46,22.5,22.46,22.5,61100.0,17.6311,17.6625,17.6311,17.6625,61100.0
2007-04-30 12:30:00,22.5,22.56,22.49,22.54,80500.0,17.6625,17.7096,17.6547,17.6939,80500.0
2007-04-30 12:40:00,22.54,22.57,22.51,22.51,55100.0,17.6939,17.7175,17.6704,17.6704,55100.0
2007-04-30 12:50:00,22.5,22.57,22.5,22.51,56900.0,17.6625,17.7175,17.6625,17.6704,56900.0
2007-04-30 13:00:00,22.52,22.52,22.47,22.5,110000.0,17.6782,17.6782,17.639,17.6625,110000.0
2007-04-30 13:10:00,22.5,22.5,22.46,22.48,47600.0,17.6625,17.6625,17.6311,17.6468,47600.0
2007-04-30 13:20:00,22.48,22.48,22.44,22.44,92000.0,17.6468,17.6468,17.6154,17.6154,92000.0
2007-04-30 13:30:00,22.45,22.45,22.44,22.45,34100.0,17.6233,17.6233,17.6154,17.6233,34100.0
2007-04-30 13:40:00,22.45,22.45,22.42,22.42,68200.0,17.6233,17.6233,17.5997,17.5997,68200.0
2007-04-30 13:50:00,22.43,22.43,22.37,22.4,194500.0,17.6076,17.6076,17.5605,17.584,194500.0
2007-04-30 14:00:00,22.4,22.41,22.39,22.4,90500.0,17.584,17.5919,17.5762,17.584,90500.0
2007-04-30 14:10:00,22.4,22.41,22.37,22.37,75700.0,17.584,17.5919,17.5605,17.5605,75700.0
2007-04-30 14:20:00,22.36,22.37,22.33,22.34,74100.0,17.5526,17.5605,17.5291,17.5369,74100.0
2007-04-30 14:30:00,22.34,22.34,22.3,22.3,119700.0,17.5369,17.5369,17.5055,17.5055,119700.0
2007-04-30 14:40:00,22.3,22.31,22.2,22.21,130900.0,17.5055,17.5134,17.427,17.4349,130900.0
2007-04-30 14:50:00,22.2,22.21,22.16,22.17,173600.0,17.427,17.4349,17.3956,17.4035,173600.0
2007-04-30 15:00:00,22.17,22.27,22.16,22.24,191900.0,17.4035,17.482,17.3956,17.4584,191900.0
2007-04-30 15:10:00,22.23,22.25,22.18,22.18,125600.0,17.4506,17.4663,17.4113,17.4113,125600.0
2007-04-30 15:20:00,22.18,22.19,22.15,22.16,72600.0,17.4113,17.4192,17.3878,17.3956,72600.0
2007-04-30 15:30:00,22.15,22.16,22.13,22.15,177000.0,17.3878,17.3956,17.3721,17.3878,177000.0
2007-04-30 15:40:00,22.16,22.21,22.12,22.2,423700.0,17.3956,17.4349,17.3642,17.427,423700.0
2007-04-30 15:50:00,22.2,22.29,22.19,22.2,471000.0,17.427,17.4977,17.4192,17.427,471000.0
2007-05-01 09:30:00,22.49,22.49,22.12,22.26,193100.0,17.6547,17.6547,17.3642,17.4741,193100.0
2007-05-01 09:40:00,22.25,22.29,22.07,22.25,182300.0,17.4663,17.4977,17.325,17.4663,182300.0
2007-05-01 09:50:00,22.25,22.26,22.07,22.08,120000.0,17.4663,17.4741,17.325,17.3328,120000.0
2007-05-01 10:00:00,22.08,22.13,21.85,21.89,362400.0,17.3328,17.3721,17.1523,17.1837,362400.0
2007-05-01 10:10:00,21.89,22.01,21.89,21.95,323300.0,17.1837,17.2779,17.1837,17.2308,323300.0
2007-05-01 10:20:00,21.95,22.04,21.87,22.0,339800.0,17.2308,17.3014,17.168,17.27,339800.0
2007-05-01 10:30:00,22.0,22.12,21.93,22.1,199800.0,17.27,17.3642,17.2151,17.3485,199800.0
2007-05-01 10:40:00,22.11,22.18,22.07,22.16,177900.0,17.3564,17.4113,17.325,17.3956,177900.0
2007-05-01 10:50:00,22.16,22.28,22.14,22.23,136400.0,17.3956,17.4898,17.3799,17.4506,136400.0
2007-05-01 11:00:00,22.24,22.3,22.19,22.3,273000.0,17.4584,17.5055,17.4192,17.5055,273000.0
2007-05-01 11:10:00,22.29,22.29,22.19,22.26,111300.0,17.4977,17.4977,17.4192,17.4741,111300.0
2007-05-01 11:20:00,22.26,22.28,22.18,22.18,92000.0,17.4741,17.4898,17.4113,17.4113,92000.0
2007-05-01 11:30:00,22.17,22.33,22.16,22.33,178700.0,17.4035,17.5291,17.3956,17.5291,178700.0
2007-05-01 11:40:00,22.32,22.33,22.28,22.31,86000.0,17.5212,17.5291,17.4898,17.5134,86000.0
2007-05-01 11:50:00,22.31,22.32,22.28,22.3,310300.0,17.5134,17.5212,17.4898,17.5055,310300.0
2007-05-01 12:00:00,22.3,22.38,22.29,22.36,290600.0,17.5055,17.5683,17.4977,17.5526,290600.0
2007-05-01 12:10:00,22.37,22.38,22.34,22.36,76500.0,17.5605,17.5683,17.5369,17.5526,76500.0
2007-05-01 12:20:00,22.35,22.4,22.34,22.4,97400.0,17.5448,17.584,17.5369,17.584,97400.0
2007-05-01 12:30:00,22.4,22.41,22.38,22.4,78800.0,17.584,17.5919,17.5683,17.584,78800.0
2007-05-01 12:40:00,22.39,22.4,22.37,22.39,53000.0,17.5762,17.584,17.5605,17.5762,53000.0
2007-05-01 12:50:00,22.39,22.4,22.38,22.38,72300.0,17.5762,17.584,17.5683,17.5683,72300.0
2007-05-01 13:00:00,22.38,22.39,22.35,22.36,81400.0,17.5683,17.5762,17.5448,17.5526,81400.0
2007-05-01 13:10:00,22.36,22.38,22.35,22.37,71700.0,17.5526,17.5683,17.5448,17.5605,71700.0
2007-05-01 13:20:00,22.37,22.44,22.35,22.44,115200.0,17.5605,17.6154,17.5448,17.6154,115200.0
2007-05-01 13:30:00,22.45,22.52,22.44,22.46,184000.0,17.6233,17.6782,17.6154,17.6311,184000.0
2007-05-01 13:40:00,22.45,22.48,22.43,22.46,69100.0,17.6233,17.6468,17.6076,17.6311,69100.0
2007-05-01 13:50:00,22.46,22.53,22.45,22.52,79900.0,17.6311,17.6861,17.6233,17.6782,79900.0
2007-05-01 14:00:00,22.51,22.52,22.47,22.49,63000.0,17.6704,17.6782,17.639,17.6547,63000.0
2007-05-01 14:10:00,22.49,22.5,22.44,22.47,90800.0,17.6547,17.6625,17.6154,17.639,90800.0
2007-05-01 14:20:00,22.47,22.62,22.47,22.6,156800.0,17.639,17.7567,17.639,17.741,156800.0
2007-05-01 14:30:00,22.6,22.79,22.58,22.75,177400.0,17.741,17.8902,17.7253,17.8588,177400.0
2007-05-01 14:40:00,22.76,22.9,22.75,22.81,199900.0,17.8666,17.9765,17.8588,17.9059,199900.0
2007-05-01 14:50:00,22.8,22.81,22.69,22.75,103800.0,17.898,17.9059,17.8117,17.8588,103800.0
2007-05-01 15:00:00,22.75,22.76,22.62,22.62,99400.0,17.8588,17.8666,17.7567,17.7567,99400.0
2007-05-01 15:10:00,22.63,22.72,22.62,22.69,156500.0,17.7646,17.8352,17.7567,17.8117,156500.0
2007-05-01 15:20:00,22.69,22.7,22.61,22.61,121800.0,17.8117,17.8195,17.7489,17.7489,121800.0
2007-05-01 15:30:00,22.61,22.67,22.61,22.64,144100.0,17.7489,17.796,17.7489,17.7724,144100.0
2007-05-01 15:40:00,22.63,22.7,22.63,22.7,209400.0,17.7646,17.8195,17.7646,17.8195,209400.0
2007-05-01 15:50:00,22.7,22.7,22.58,22.66,336200.0,17.8195,17.8195,17.7253,17.7881,336200.0
2007-05-02 09:30:00,22.59,22.67,22.58,22.64,172200.0,17.8501,17.9134,17.8422,17.8897,172200.0
2007-05-02 09:40:00,22.65,22.76,22.58,22.68,131600.0,17.8976,17.9845,17.8422,17.9213,131600.0
2007-05-02 09:50:00,22.67,22.68,22.55,22.57,127100.0,17.9134,17.9213,17.8185,17.8343,127100.0
2007-05-02 10:00:00,22.56,22.74,22.55,22.7,118000.0,17.8264,17.9687,17.8185,17.9371,118000.0
2007-05-02 10:10:00,22.7,22.75,22.69,22.72,157300.0,17.9371,17.9766,17.9292,17.9529,157300.0
2007-05-02 10:20:00,22.73,22.81,22.72,22.78,86500.0,17.9608,18.024,17.9529,18.0003,86500.0
2007-05-02 10:30:00,22.78,22.83,22.76,22.81,85600.0,18.0003,18.0398,17.9845,18.024,85600.0
2007-05-02 10:40:00,22.81,22.82,22.77,22.8,119800.0,18.024,18.0319,17.9924,18.0161,119800.0
2007-05-02 10:50:00,22.8,22.86,22.74,22.82,196100.0,18.0161,18.0635,17.9687,18.0319,196100.0
2007-05-02 11:00:00,22.82,22.88,22.8,22.84,115400.0,18.0319,18.0793,18.0161,18.0477,115400.0
2007-05-02 11:10:00,22.84,22.87,22.82,22.84,58600.0,18.0477,18.0714,18.0319,18.0477,58600.0
2007-05-02 11:20:00,22.83,22.85,22.81,22.83,52600.0,18.0398,18.0556,18.024,18.0398,52600.0
2007-05-02 11:30:00,22.83,22.83,22.8,22.81,48500.0,18.0398,18.0398,18.0161,18.024,48500.0
2007-05-02 11:40:00,22.82,22.83,22.81,22.81,44100.0,18.0319,18.0398,18.024,18.024,44100.0
2007-05-02 11:50:00,22.81,22.82,22.8,22.8,47800.0,18.024,18.0319,18.0161,18.0161,47800.0
2007-05-02 12:00:00,22.8,22.8,22.77,22.79,46900.0,18.0161,18.0161,17.9924,18.0082,46900.0
2007-05-02 12:10:00,22.79,22.8,22.79,22.8,29900.0,18.0082,18.0161,18.0082,18.0161,29900.0
2007-05-02 12:20:00,22.8,22.81,22.79,22.8,32900.0,18.0161,18.024,18.0082,18.0161,32900.0
2007-05-02 12:30:00,22.8,22.81,22.76,22.77,65300.0,18.0161,18.024,17.9845,17.9924,65300.0
2007-05-02 12:40:00,22.76,22.77,22.75,22.77,16100.0,17.9845,17.9924,17.9766,17.9924,16100.0
2007-05-02 12:50:00,22.77,22.77,22.75,22.77,34200.0,17.9924,17.9924,17.9766,17.9924,34200.0
2007-05-02 13:00:00,22.77,22.79,22.74,22.79,111200.0,17.9924,18.0082,17.9687,18.0082,111200.0
2007-05-02 13:10:00,22.8,22.81,22.79,22.79,36000.0,18.0161,18.024,18.0082,18.0082,36000.0
2007-05-02 13:20:00,22.8,22.82,22.79,22.8,82500.0,18.0161,18.0319,18.0082,18.0161,82500.0
2007-05-02 13:30:00,22.8,22.82,22.79,22.79,57700.0,18.0161,18.0319,18.0082,18.0082,57700.0
2007-05-02 13:40:00,22.78,22.79,22.67,22.75,142300.0,18.0003,18.0082,17.9134,17.9766,142300.0
2007-05-02 13:50:00,22.76,22.82,22.75,22.82,57300.0,17.9845,18.0319,17.9766,18.0319,57300.0
2007-05-02 14:00:00,22.81,22.82,22.78,22.78,72400.0,18.024,18.0319,18.0003,18.0003,72400.0
2007-05-02 14:10:00,22.78,22.8,22.75,22.8,50800.0,18.0003,18.0161,17.9766,18.0161,50800.0
2007-05-02 14:20:00,22.8,22.8,22.79,22.79,86300.0,18.0161,18.0161,18.0082,18.0082,86300.0
2007-05-02 14:30:00,22.8,22.8,22.79,22.8,38800.0,18.0161,18.0161,18.0082,18.0161,38800.0
2007-05-02 14:40:00,22.8,22.81,22.79,22.81,153600.0,18.0161,18.024,18.0082,18.024,153600.0
2007-05-02 14:50:00,22.8,22.81,22.77,22.78,151400.0,18.0161,18.024,17.9924,18.0003,151400.0
2007-05-02 15:00:00,22.77,22.78,22.69,22.7,104100.0,17.9924,18.0003,17.9292,17.9371,104100.0
2007-05-02 15:10:00,22.71,22.74,22.67,22.69,176000.0,17.945,17.9687,17.9134,17.9292,176000.0
2007-05-02 15:20:00,22.69,22.74,22.67,22.74,112200.0,17.9292,17.9687,17.9134,17.9687,112200.0
2007-05-02 15:30:00,22.74,22.75,22.71,22.71,113700.0,17.9687,17.9766,17.945,17.945,113700.0
2007-05-02 15:40:00,22.72,22.74,22.66,22.66,173000.0,17.9529,17.9687,17.9055,17.9055,173000.0
2007-05-02 15:50:00,22.67,22.8,22.63,22.76,357400.0,17.9134,18.0161,17.8817,17.9845,357400.0
2007-05-03 09:30:00,22.83,22.86,22.6,22.77,172300.0,18.0398,18.0635,17.858,17.9924,172300.0
2007-05-03 09:40:00,22.77,22.82,22.67,22.73,161100.0,17.9924,18.0319,17.9134,17.9608,161100.0
2007-05-03 09:50:00,22.73,22.76,22.61,22.64,89600.0,17.9608,17.9845,17.8659,17.8897,89600.0
2007-05-03 10:00:00,22.64,22.75,22.6,22.66,150600.0,17.8897,17.9766,17.858,17.9055,150600.0
2007-05-03 10:10:00,22.67,22.69,22.62,22.68,68400.0,17.9134,17.9292,17.8738,17.9213,68400.0
2007-05-03 10:20:00,22.69,22.75,22.65,22.7,84600.0,17.9292,17.9766,17.8976,17.9371,84600.0
2007-05-03 10:30:00,22.7,22.88,22.7,22.88,214500.0,17.9371,18.0793,17.9371,18.0793,214500.0
2007-05-03 10:40:00,22.88,22.98,22.85,22.85,202200.0,18.0793,18.1583,18.0556,18.0556,202200.0
2007-05-03 10:50:00,22.85,22.97,22.84,22.97,116000.0,18.0556,18.1504,18.0477,18.1504,116000.0
2007-05-03 11:00:00,22.97,22.98,22.88,22.89,70000.0,18.1504,18.1583,18.0793,18.0872,70000.0
2007-05-03 11:10:00,22.89,22.9,22.83,22.87,48700.0,18.0872,18.0951,18.0398,18.0714,48700.0
2007-05-03 11:20:00,22.87,22.93,22.86,22.88,90400.0,18.0714,18.1188,18.0635,18.0793,90400.0
2007-05-03 11:30:00,22.88,22.89,22.85,22.88,47500.0,18.0793,18.0872,18.0556,18.0793,47500.0
2007-05-03 11:40:00,22.86,22.87,22.84,22.84,30500.0,18.0635,18.0714,18.0477,18.0477,30500.0
2007-05-03 11:50:00,22.85,22.85,22.83,22.85,55600.0,18.0556,18.0556,18.0398,18.0556,55600.0
2007-05-03 12:00:00,22.85,22.85,22.79,22.79,77100.0,18.0556,18.0556,18.0082,18.0082,77100.0
2007-05-03 12:10:00,22.8,22.8,22.79,22.79,34900.0,18.0161,18.0161,18.0082,18.0082,34900.0
2007-05-03 12:20:00,22.78,22.78,22.69,22.69,42400.0,18.0003,18.0003,17.9292,17.9292,42400.0
2007-05-03 12:30:00,22.69,22.77,22.68,22.77,50900.0,17.9292,17.9924,17.9213,17.9924,50900.0
2007-05-03 12:40:00,22.77,22.8,22.74,22.75,49000.0,17.9924,18.0161,17.9687,17.9766,49000.0
2007-05-03 12:50:00,22.74,22.8,22.74,22.8,28400.0,17.9687,18.0161,17.9687,18.0161,28400.0
2007-05-03 13:00:00,22.79,22.81,22.79,22.81,27000.0,18.0082,18.024,18.0082,18.024,27000.0
2007-05-03 13:10:00,22.81,22.81,22.71,22.72,36300.0,18.024,18.024,17.945,17.9529,36300.0
2007-05-03 13:20:00,22.72,22.75,22.66,22.71,53800.0,17.9529,17.9766,17.9055,17.945,53800.0
2007-05-03 13:30:00,22.71,22.78,22.71,22.78,59300.0,17.945,18.0003,17.945,18.0003,59300.0
2007-05-03 13:40:00,22.77,22.8,22.76,22.8,49700.0,17.9924,18.0161,17.9845,18.0161,49700.0
2007-05-03 13:50:00,22.8,22.81,22.75,22.75,51600.0,18.0161,18.024,17.9766,17.9766,51600.0
2007-05-03 14:00:00,22.74,22.79,22.74,22.74,39700.0,17.9687,18.0082,17.9687,17.9687,39700.0
2007-05-03 14:10:00,22.74,22.8,22.74,22.8,37600.0,17.9687,18.0161,17.9687,18.0161,37600.0
2007-05-03 14:20:00,22.8,22.8,22.76,22.79,35400.0,18.0161,18.0161,17.9845,18.0082,35400.0
2007-05-03 14:30:00,22.8,22.8,22.74,22.75,44800.0,18.0161,18.0161,17.9687,17.9766,44800.0
2007-05-03 14:40:00,22.76,22.81,22.75,22.8,31800.0,17.9845,18.024,17.9766,18.0161,31800.0
2007-05-03 14:50:00,22.81,22.83,22.76,22.79,73800.0,18.024,18.0398,17.9845,18.0082,73800.0
2007-05-03 15:00:00,22.79,22.82,22.78,22.79,50800.0,18.0082,18.0319,18.0003,18.0082,50800.0
2007-05-03 15:10:00,22.79,22.8,22.77,22.79,75700.0,18.0082,18.0161,17.9924,18.0082,75700.0
2007-05-03 15:20:00,22.78,22.79,22.74,22.77,102800.0,18.0003,18.0082,17.9687,17.9924,102800.0
2007-05-03 15:30:00,22.77,22.78,22.72,22.72,94300.0,17.9924,18.0003,17.9529,17.9529,94300.0
2007-05-03 15:40:00,22.73,22.79,22.7,22.76,127600.0,17.9608,18.0082,17.9371,17.9845,127600.0
2007-05-03 15:50:00,22.77,22.78,22.73,22.77,142800.0,17.9924,18.0003,17.9608,17.9924,142800.0
2007-05-04 09:30:00,22.82,22.86,22.6,22.61,101800.0,18.0319,18.0635,17.858,17.8659,101800.0
2007-05-04 09:40:00,22.61,22.67,22.45,22.49,105300.0,17.8659,17.9134,17.7395,17.7711,105300.0
2007-05-04 09:50:00,22.49,22.6,22.48,22.52,90000.0,17.7711,17.858,17.7632,17.7948,90000.0
2007-05-04 10:00:00,22.52,22.59,22.5,22.53,57600.0,17.7948,17.8501,17.779,17.8027,57600.0
2007-05-04 10:10:00,22.53,22.6,22.52,22.6,61800.0,17.8027,17.858,17.7948,17.858,61800.0
2007-05-04 10:20:00,22.59,22.59,22.53,22.54,69700.0,17.8501,17.8501,17.8027,17.8106,69700.0
2007-05-04 10:30:00,22.53,22.53,22.41,22.45,114000.0,17.8027,17.8027,17.7079,17.7395,114000.0
2007-05-04 10:40:00,22.45,22.46,22.4,22.4,94900.0,17.7395,17.7474,17.7,17.7,94900.0
2007-05-04 10:50:00,22.41,22.52,22.41,22.5,123000.0,17.7079,17.7948,17.7079,17.779,123000.0
2007-05-04 11:00:00,22.5,22.51,22.47,22.48,89400.0,17.779,17.7869,17.7553,17.7632,89400.0
2007-05-04 11:10:00,22.48,22.49,22.43,22.45,108300.0,17.7632,17.7711,17.7237,17.7395,108300.0
2007-05-04 11:20:00,22.45,22.51,22.4,22.4,105700.0,17.7395,17.7869,17.7,17.7,105700.0
2007-05-04 11:30:00,22.41,22.51,22.4,22.5,61400.0,17.7079,17.7869,17.7,17.779,61400.0
2007-05-04 11:40:00,22.5,22.55,22.49,22.51,47700.0,17.779,17.8185,17.7711,17.7869,47700.0
2007-05-04 11:50:00,22.51,22.52,22.5,22.5,16900.0,17.7869,17.7948,17.779,17.779,16900.0
2007-05-04 12:00:00,22.5,22.51,22.49,22.49,76500.0,17.779,17.7869,17.7711,17.7711,76500.0
2007-05-04 12:10:00,22.49,22.49,22.41,22.41,33500.0,17.7711,17.7711,17.7079,17.7079,33500.0
2007-05-04 12:20:00,22.41,22.42,22.33,22.38,77700.0,17.7079,17.7158,17.6447,17.6842,77700.0
2007-05-04 12:30:00,22.38,22.48,22.33,22.47,108400.0,17.6842,17.7632,17.6447,17.7553,108400.0
2007-05-04 12:40:00,22.47,22.51,22.47,22.5,59300.0,17.7553,17.7869,17.7553,17.779,59300.0
2007-05-04 12:50:00,22.5,22.52,22.48,22.5,65000.0,17.779,17.7948,17.7632,17.779,65000.0
2007-05-04 13:00:00,22.5,22.51,22.41,22.42,48200.0,17.779,17.7869,17.7079,17.7158,48200.0
2007-05-04 13:10:00,22.42,22.43,22.39,22.39,55400.0,17.7158,17.7237,17.6921,17.6921,55400.0
2007-05-04 13:20:00,22.4,22.4,22.34,22.34,89200.0,17.7,17.7,17.6526,17.6526,89200.0
2007-05-04 13:30:00,22.35,22.36,22.34,22.36,33800.0,17.6605,17.6684,17.6526,17.6684,33800.0
2007-05-04 13:40:00,22.36,22.36,22.3,22.34,51700.0,17.6684,17.6684,17.621,17.6526,51700.0
2007-05-04 13:50:00,22.34,22.34,22.27,22.28,51200.0,17.6526,17.6526,17.5973,17.6052,51200.0
2007-05-04 14:00:00,22.28,22.29,22.22,22.22,108300.0,17.6052,17.6131,17.5578,17.5578,108300.0
2007-05-04 14:10:00,22.23,22.41,22.23,22.41,162600.0,17.5657,17.7079,17.5657,17.7079,162600.0
2007-05-04 14:20:00,22.41,22.41,22.35,22.41,116900.0,17.7079,17.7079,17.6605,17.7079,116900.0
2007-05-04 14:30:00,22.4,22.42,22.32,22.36,109300.0,17.7,17.7158,17.6368,17.6684,109300.0
2007-05-04 14:40:00,22.36,22.4,22.35,22.36,37100.0,17.6684,17.7,17.6605,17.6684,37100.0
2007-05-04 14:50:00,22.36,22.37,22.35,22.35,25000.0,17.6684,17.6763,17.6605,17.6605,25000.0
2007-05-04 15:00:00,22.35,22.39,22.35,22.37,35400.0,17.6605,17.6921,17.6605,17.6763,35400.0
2007-05-04 15:10:00,22.38,22.41,22.37,22.41,52400.0,17.6842,17.7079,17.6763,17.7079,52400.0
2007-05-04 15:20:00,22.41,22.45,22.4,22.42,57000.0,17.7079,17.7395,17.7,17.7158,57000.0
2007-05-04 15:30:00,22.42,22.45,22.41,22.41,39800.0,17.7158,17.7395,17.7079,17.7079,39800.0
2007-05-04 15:40:00,22.42,22.46,22.39,22.43,226600.0,17.7158,17.7474,17.6921,17.7237,226600.0
2007-05-04 15:50:00,22.44,22.44,22.39,22.41,144700.0,17.7316,17.7316,17.6921,17.7079,144700.0
2007-05-07 09:30:00,22.54,22.68,22.51,22.59,113700.0,17.8106,17.9213,17.7869,17.8501,113700.0
2007-05-07 09:40:00,22.59,22.65,22.49,22.54,102100.0,17.8501,17.8976,17.7711,17.8106,102100.0
2007-05-07 09:50:00,22.55,22.58,22.48,22.54,178100.0,17.8185,17.8422,17.7632,17.8106,178100.0
2007-05-07 10:00:00,22.53,22.53,22.37,22.47,146200.0,17.8027,17.8027,17.6763,17.7553,146200.0
2007-05-07 10:10:00,22.47,22.48,22.39,22.39,154200.0,17.7553,17.7632,17.6921,17.6921,154200.0
2007-05-07 10:20:00,22.38,22.48,22.36,22.36,135000.0,17.6842,17.7632,17.6684,17.6684,135000.0
2007-05-07 10:30:00,22.37,22.41,22.26,22.41,150400.0,17.6763,17.7079,17.5894,17.7079,150400.0
2007-05-07 10:40:00,22.41,22.53,22.39,22.52,168900.0,17.7079,17.8027,17.6921,17.7948,168900.0
2007-05-07 10:50:00,22.51,22.57,22.48,22.57,125100.0,17.7869,17.8343,17.7632,17.8343,125100.0
2007-05-07 11:00:00,22.57,22.6,22.54,22.54,93600.0,17.8343,17.858,17.8106,17.8106,93600.0
2007-05-07 11:10:00,22.54,22.57,22.54,22.56,38000.0,17.8106,17.8343,17.8106,17.8264,38000.0
2007-05-07 11:20:00,22.56,22.57,22.55,22.56,19100.0,17.8264,17.8343,17.8185,17.8264,19100.0
2007-05-07 11:30:00,22.56,22.63,22.55,22.59,59000.0,17.8264,17.8817,17.8185,17.8501,59000.0
2007-05-07 11:40:00,22.58,22.65,22.57,22.65,51300.0,17.8422,17.8976,17.8343,17.8976,51300.0
2007-05-07 11:50:00,22.64,22.64,22.58,22.59,41700.0,17.8897,17.8897,17.8422,17.8501,41700.0
2007-05-07 12:00:00,22.59,22.66,22.59,22.6,37200.0,17.8501,17.9055,17.8501,17.858,37200.0
2007-05-07 12:10:00,22.6,22.6,22.54,22.55,42900.0,17.858,17.858,17.8106,17.8185,42900.0
2007-05-07 12:20:00,22.54,22.55,22.52,22.52,27000.0,17.8106,17.8185,17.7948,17.7948,27000.0
2007-05-07 12:30:00,22.52,22.54,22.51,22.53,66000.0,17.7948,17.8106,17.7869,17.8027,66000.0
2007-05-07 12:40:00,22.52,22.53,22.46,22.5,62300.0,17.7948,17.8027,17.7474,17.779,62300.0
2007-05-07 12:50:00,22.49,22.51,22.4,22.42,59800.0,17.7711,17.7869,17.7,17.7158,59800.0
2007-05-07 13:00:00,22.41,22.44,22.4,22.4,55900.0,17.7079,17.7316,17.7,17.7,55900.0
2007-05-07 13:10:00,22.4,22.4,22.29,22.32,73900.0,17.7,17.7,17.6131,17.6368,73900.0
2007-05-07 13:20:00,22.32,22.5,22.32,22.5,201300.0,17.6368,17.779,17.6368,17.779,201300.0
2007-05-07 13:30:00,22.5,22.5,22.46,22.46,75100.0,17.779,17.779,17.7474,17.7474,75100.0
2007-05-07 13:40:00,22.46,22.54,22.43,22.54,120100.0,17.7474,17.8106,17.7237,17.8106,120100.0
2007-05-07 13:50:00,22.53,22.55,22.48,22.5,107300.0,17.8027,17.8185,17.7632,17.779,107300.0
2007-05-07 14:00:00,22.5,22.56,22.49,22.55,40700.0,17.779,17.8264,17.7711,17.8185,40700.0
2007-05-07 14:10:00,22.56,22.62,22.53,22.61,86000.0,17.8264,17.8738,17.8027,17.8659,86000.0
2007-05-07 14:20:00,22.6,22.6,22.56,22.57,34600.0,17.858,17.858,17.8264,17.8343,34600.0
2007-05-07 14:30:00,22.56,22.57,22.56,22.56,30700.0,17.8264,17.8343,17.8264,17.8264,30700.0
2007-05-07 14:40:00,22.56,22.57,22.54,22.56,33400.0,17.8264,17.8343,17.8106,17.8264,33400.0
2007-05-07 14:50:00,22.56,22.57,22.55,22.56,23800.0,17.8264,17.8343,17.8185,17.8264,23800.0
2007-05-07 15:00:00,22.56,22.56,22.55,22.56,56700.0,17.8264,17.8264,17.8185,17.8264,56700.0
2007-05-07 15:10:00,22.56,22.56,22.51,22.52,47900.0,17.8264,17.8264,17.7869,17.7948,47900.0
2007-05-07 15:20:00,22.51,22.52,22.5,22.51,71800.0,17.7869,17.7948,17.779,17.7869,71800.0
2007-05-07 15:30:00,22.51,22.53,22.49,22.53,67800.0,17.7869,17.8027,17.7711,17.8027,67800.0
2007-05-07 15:40:00,22.53,22.54,22.51,22.51,150500.0,17.8027,17.8106,17.7869,17.7869,150500.0
2007-05-07 15:50:00,22.51,22.53,22.45,22.51,291200.0,17.7869,17.8027,17.7395,17.7869,291200.0
2007-05-08 09:30:00,22.52,22.52,22.3,22.38,147700.0,17.7948,17.7948,17.621,17.6842,147700.0
2007-05-08 09:40:00,22.38,22.42,22.1,22.12,136200.0,17.6842,17.7158,17.463,17.4788,136200.0
2007-05-08 09:50:00,22.12,22.25,22.12,22.23,69000.0,17.4788,17.5815,17.4788,17.5657,69000.0
2007-05-08 10:00:00,22.23,22.26,22.06,22.08,99800.0,17.5657,17.5894,17.4313,17.4472,99800.0
2007-05-08 10:10:00,22.08,22.19,22.08,22.19,76100.0,17.4472,17.5341,17.4472,17.5341,76100.0
2007-05-08 10:20:00,22.18,22.38,22.17,22.38,93000.0,17.5262,17.6842,17.5183,17.6842,93000.0
2007-05-08 10:30:00,22.39,22.4,22.31,22.35,89900.0,17.6921,17.7,17.6289,17.6605,89900.0
2007-05-08 10:40:00,22.35,22.37,22.3,22.31,52500.0,17.6605,17.6763,17.621,17.6289,52500.0
2007-05-08 10:50:00,22.31,22.46,22.31,22.43,91700.0,17.6289,17.7474,17.6289,17.7237,91700.0
2007-05-08 11:00:00,22.44,22.53,22.44,22.5,77700.0,17.7316,17.8027,17.7316,17.779,77700.0
2007-05-08 11:10:00,22.5,22.5,22.38,22.43,50800.0,17.779,17.779,17.6842,17.7237,50800.0
2007-05-08 11:20:00,22.43,22.43,22.36,22.38,43000.0,17.7237,17.7237,17.6684,17.6842,43000.0
2007-05-08 11:30:00,22.38,22.4,22.3,22.32,46100.0,17.6842,17.7,17.621,17.6368,46100.0
2007-05-08 11:40:00,22.32,22.37,22.32,22.34,51300.0,17.6368,17.6763,17.6368,17.6526,51300.0
2007-05-08 11:50:00,22.34,22.35,22.31,22.31,31700.0,17.6526,17.6605,17.6289,17.6289,31700.0
2007-05-08 12:00:00,22.31,22.34,22.3,22.34,41700.0,17.6289,17.6526,17.621,17.6526,41700.0
2007-05-08 12:10:00,22.34,22.43,22.33,22.43,54100.0,17.6526,17.7237,17.6447,17.7237,54100.0
2007-05-08 12:20:00,22.43,22.44,22.41,22.44,58600.0,17.7237,17.7316,17.7079,17.7316,58600.0
2007-05-08 12:30:00,22.44,22.5,22.43,22.5,44400.0,17.7316,17.779,17.7237,17.779,44400.0
2007-05-08 12:40:00,22.5,22.62,22.5,22.62,61900.0,17.779,17.8738,17.779,17.8738,61900.0
2007-05-08 12:50:00,22.63,22.63,22.59,22.6,54800.0,17.8817,17.8817,17.8501,17.858,54800.0
2007-05-08 13:00:00,22.59,22.6,22.58,22.59,19700.0,17.8501,17.858,17.8422,17.8501,19700.0
2007-05-08 13:10:00,22.59,22.62,22.59,22.62,69100.0,17.8501,17.8738,17.8501,17.8738,69100.0
2007-05-08 13:20:00,22.62,22.62,22.58,22.58,64000.0,17.8738,17.8738,17.8422,17.8422,64000.0
2007-05-08 13:30:00,22.59,22.59,22.53,22.53,39300.0,17.8501,17.8501,17.8027,17.8027,39300.0
2007-05-08 13:40:00,22.54,22.59,22.53,22.59,47300.0,17.8106,17.8501,17.8027,17.8501,47300.0
2007-05-08 13:50:00,22.58,22.59,22.56,22.56,54800.0,17.8422,17.8501,17.8264,17.8264,54800.0
2007-05-08 14:00:00,22.56,22.59,22.56,22.59,66200.0,17.8264,17.8501,17.8264,17.8501,66200.0
2007-05-08 14:10:00,22.58,22.59,22.56,22.59,45100.0,17.8422,17.8501,17.8264,17.8501,45100.0
2007-05-08 14:20:00,22.59,22.6,22.58,22.59,76800.0,17.8501,17.858,17.8422,17.8501,76800.0
2007-05-08 14:30:00,22.59,22.59,22.57,22.58,53200.0,17.8501,17.8501,17.8343,17.8422,53200.0
2007-05-08 14:40:00,22.58,22.58,22.53,22.54,46600.0,17.8422,17.8422,17.8027,17.8106,46600.0
2007-05-08 14:50:00,22.54,22.54,22.49,22.49,56800.0,17.8106,17.8106,17.7711,17.7711,56800.0
2007-05-08 15:00:00,22.49,22.56,22.49,22.53,103000.0,17.7711,17.8264,17.7711,17.8027,103000.0
2007-05-08 15:10:00,22.53,22.61,22.52,22.56,87400.0,17.8027,17.8659,17.7948,17.8264,87400.0
2007-05-08 15:20:00,22.57,22.59,22.53,22.55,66500.0,17.8343,17.8501,17.8027,17.8185,66500.0
2007-05-08 15:30:00,22.54,22.57,22.52,22.55,60100.0,17.8106,17.8343,17.7948,17.8185,60100.0
2007-05-08 15:40:00,22.55,22.55,22.51,22.53,87200.0,17.8185,17.8185,17.7869,17.8027,87200.0
2007-05-08 15:50:00,22.53,22.59,22.52,22.53,219800.0,17.8027,17.8501,17.7948,17.8027,219800.0
2007-05-09 09:30:00,22.4,22.59,22.31,22.5,137200.0,17.7,17.8501,17.6289,17.779,137200.0
2007-05-09 09:40:00,22.48,22.64,22.45,22.5,78500.0,17.7632,17.8897,17.7395,17.779,78500.0
2007-05-09 09:50:00,22.51,22.55,22.43,22.45,106300.0,17.7869,17.8185,17.7237,17.7395,106300.0
2007-05-09 10:00:00,22.45,22.48,22.44,22.47,97000.0,17.7395,17.7632,17.7316,17.7553,97000.0
2007-05-09 10:10:00,22.47,22.48,22.38,22.42,69800.0,17.7553,17.7632,17.6842,17.7158,69800.0
2007-05-09 10:20:00,22.41,22.42,22.34,22.35,41700.0,17.7079,17.7158,17.6526,17.6605,41700.0
2007-05-09 10:30:00,22.34,22.35,22.23,22.23,84800.0,17.6526,17.6605,17.5657,17.5657,84800.0
2007-05-09 10:40:00,22.24,22.24,22.1,22.11,196600.0,17.5736,17.5736,17.463,17.4709,196600.0
2007-05-09 10:50:00,22.11,22.14,22.08,22.1,89100.0,17.4709,17.4946,17.4472,17.463,89100.0
2007-05-09 11:00:00,22.1,22.15,22.1,22.15,66700.0,17.463,17.5025,17.463,17.5025,66700.0
2007-05-09 11:10:00,22.15,22.21,22.14,22.18,141400.0,17.5025,17.5499,17.4946,17.5262,141400.0
2007-05-09 11:20:00,22.19,22.19,22.15,22.15,52900.0,17.5341,17.5341,17.5025,17.5025,52900.0
2007-05-09 11:30:00,22.15,22.2,22.15,22.2,66600.0,17.5025,17.542,17.5025,17.542,66600.0
2007-05-09 11:40:00,22.19,22.21,22.18,22.2,93800.0,17.5341,17.5499,17.5262,17.542,93800.0
2007-05-09 11:50:00,22.21,22.21,22.15,22.15,49100.0,17.5499,17.5499,17.5025,17.5025,49100.0
2007-05-09 12:00:00,22.15,22.22,22.09,22.2,245400.0,17.5025,17.5578,17.4551,17.542,245400.0
2007-05-09 12:10:00,22.21,22.24,22.17,22.22,80900.0,17.5499,17.5736,17.5183,17.5578,80900.0
2007-05-09 12:20:00,22.21,22.32,22.21,22.31,40900.0,17.5499,17.6368,17.5499,17.6289,40900.0
2007-05-09 12:30:00,22.32,22.43,22.32,22.43,104300.0,17.6368,17.7237,17.6368,17.7237,104300.0
2007-05-09 12:40:00,22.43,22.47,22.41,22.44,89100.0,17.7237,17.7553,17.7079,17.7316,89100.0
2007-05-09 12:50:00,22.43,22.45,22.42,22.45,29200.0,17.7237,17.7395,17.7158,17.7395,29200.0
2007-05-09 13:00:00,22.45,22.49,22.44,22.48,44000.0,17.7395,17.7711,17.7316,17.7632,44000.0
2007-05-09 13:10:00,22.49,22.54,22.48,22.53,79200.0,17.7711,17.8106,17.7632,17.8027,79200.0
2007-05-09 13:20:00,22.53,22.54,22.51,22.53,77900.0,17.8027,17.8106,17.7869,17.8027,77900.0
2007-05-09 13:30:00,22.52,22.53,22.49,22.49,18600.0,17.7948,17.8027,17.7711,17.7711,18600.0
2007-05-09 13:40:00,22.49,22.5,22.46,22.47,31300.0,17.7711,17.779,17.7474,17.7553,31300.0
2007-05-09 13:50:00,22.47,22.48,22.45,22.47,32700.0,17.7553,17.7632,17.7395,17.7553,32700.0
2007-05-09 14:00:00,22.48,22.5,22.47,22.5,33700.0,17.7632,17.779,17.7553,17.779,33700.0
2007-05-09 14:10:00,22.5,22.52,22.33,22.39,140300.0,17.779,17.7948,17.6447,17.6921,140300.0
2007-05-09 14:20:00,22.4,22.51,22.35,22.42,266100.0,17.7,17.7869,17.6605,17.7158,266100.0
2007-05-09 14:30:00,22.41,22.45,22.33,22.44,83200.0,17.7079,17.7395,17.6447,17.7316,83200.0
2007-05-09 14:40:00,22.45,22.65,22.43,22.62,156400.0,17.7395,17.8976,17.7237,17.8738,156400.0
2007-05-09 14:50:00,22.62,22.65,22.55,22.57,73000.0,17.8738,17.8976,17.8185,17.8343,73000.0
2007-05-09 15:00:00,22.58,22.58,22.46,22.46,73900.0,17.8422,17.8422,17.7474,17.7474,73900.0
2007-05-09 15:10:00,22.45,22.5,22.43,22.46,69300.0,17.7395,17.779,17.7237,17.7474,69300.0
2007-05-09 15:20:00,22.45,22.55,22.44,22.55,55200.0,17.7395,17.8185,17.7316,17.8185,55200.0
2007-05-09 15:30:00,22.54,22.55,22.5,22.52,60700.0,17.8106,17.8185,17.779,17.7948,60700.0
2007-05-09 15:40:00,22.52,22.53,22.48,22.52,81000.0,17.7948,17.8027,17.7632,17.7948,81000.0
2007-05-09 15:50:00,22.52,22.57,22.48,22.54,311100.0,17.7948,17.8343,17.7632,17.8106,311100.0
2007-05-10 09:30:00,22.46,22.47,22.24,22.33,129600.0,17.7474,17.7553,17.5736,17.6447,129600.0
2007-05-10 09:40:00,22.34,22.34,22.23,22.27,128300.0,17.6526,17.6526,17.5657,17.5973,128300.0
2007-05-10 09:50:00,22.26,22.37,22.26,22.31,127200.0,17.5894,17.6763,17.5894,17.6289,127200.0
2007-05-10 10:00:00,22.3,22.33,22.22,22.31,143100.0,17.621,17.6447,17.5578,17.6289,143100.0
2007-05-10 10:10:00,22.31,22.4,22.25,22.38,92300.0,17.6289,17.7,17.5815,17.6842,92300.0
2007-05-10 10:20:00,22.38,22.39,22.33,22.34,48700.0,17.6842,17.6921,17.6447,17.6526,48700.0
2007-05-10 10:30:00,22.34,22.34,22.3,22.3,44100.0,17.6526,17.6526,17.621,17.621,44100.0
2007-05-10 10:40:00,22.3,22.31,22.26,22.26,118100.0,17.621,17.6289,17.5894,17.5894,118100.0
2007-05-10 10:50:00,22.26,22.28,22.25,22.27,52100.0,17.5894,17.6052,17.5815,17.5973,52100.0
2007-05-10 11:00:00,22.28,22.29,22.24,22.24,102200.0,17.6052,17.6131,17.5736,17.5736,102200.0
2007-05-10 11:10:00,22.24,22.25,22.06,22.08,189800.0,17.5736,17.5815,17.4313,17.4472,189800.0
2007-05-10 11:20:00,22.08,22.12,22.07,22.12,86300.0,17.4472,17.4788,17.4392,17.4788,86300.0
2007-05-10 11:30:00,22.12,22.25,22.1,22.24,92500.0,17.4788,17.5815,17.463,17.5736,92500.0
2007-05-10 11:40:00,22.24,22.28,22.18,22.2,73900.0,17.5736,17.6052,17.5262,17.542,73900.0
2007-05-10 11:50:00,22.2,22.21,22.12,22.12,104000.0,17.542,17.5499,17.4788,17.4788,104000.0
2007-05-10 12:00:00,22.12,22.12,22.03,22.06,163400.0,17.4788,17.4788,17.4076,17.4313,163400.0
2007-05-10 12:10:00,22.06,22.06,21.94,21.97,142300.0,17.4313,17.4313,17.3365,17.3602,142300.0
2007-05-10 12:20:00,21.97,22.11,21.97,22.08,94200.0,17.3602,17.4709,17.3602,17.4472,94200.0
2007-05-10 12:30:00,22.08,22.08,22.04,22.05,58400.0,17.4472,17.4472,17.4155,17.4234,58400.0
2007-05-10 12:40:00,22.05,22.07,22.02,22.05,61500.0,17.4234,17.4392,17.3997,17.4234,61500.0
2007-05-10 12:50:00,22.06,22.1,22.05,22.05,17200.0,17.4313,17.463,17.4234,17.4234,17200.0
2007-05-10 13:00:00,22.05,22.06,22.01,22.01,29500.0,17.4234,17.4313,17.3918,17.3918,29500.0
2007-05-10 13:10:00,22.02,22.03,22.0,22.03,100700.0,17.3997,17.4076,17.3839,17.4076,100700.0
2007-05-10 13:20:00,22.04,22.06,21.99,22.05,111400.0,17.4155,17.4313,17.376,17.4234,111400.0
2007-05-10 13:30:00,22.06,22.06,22.0,22.04,148900.0,17.4313,17.4313,17.3839,17.4155,148900.0
2007-05-10 13:40:00,22.04,22.05,22.0,22.04,77500.0,17.4155,17.4234,17.3839,17.4155,77500.0
2007-05-10 13:50:00,22.05,22.14,22.05,22.13,71000.0,17.4234,17.4946,17.4234,17.4867,71000.0
2007-05-10 14:00:00,22.13,22.18,22.12,22.18,129100.0,17.4867,17.5262,17.4788,17.5262,129100.0
2007-05-10 14:10:00,22.18,22.18,22.13,22.17,85800.0,17.5262,17.5262,17.4867,17.5183,85800.0
2007-05-10 14:20:00,22.17,22.26,22.16,22.24,176700.0,17.5183,17.5894,17.5104,17.5736,176700.0
2007-05-10 14:30:00,22.24,22.27,22.16,22.17,161600.0,17.5736,17.5973,17.5104,17.5183,161600.0
2007-05-10 14:40:00,22.17,22.18,22.12,22.12,171900.0,17.5183,17.5262,17.4788,17.4788,171900.0
2007-05-10 14:50:00,22.13,22.13,22.08,22.1,230900.0,17.4867,17.4867,17.4472,17.463,230900.0
2007-05-10 15:00:00,22.1,22.11,22.04,22.05,119000.0,17.463,17.4709,17.4155,17.4234,119000.0
2007-05-10 15:10:00,22.05,22.07,22.02,22.05,145400.0,17.4234,17.4392,17.3997,17.4234,145400.0
2007-05-10 15:20:00,22.05,22.07,22.03,22.04,118300.0,17.4234,17.4392,17.4076,17.4155,118300.0
2007-05-10 15:30:00,22.03,22.08,22.03,22.08,135600.0,17.4076,17.4472,17.4076,17.4472,135600.0
2007-05-10 15:40:00,22.08,22.09,22.03,22.09,252300.0,17.4472,17.4551,17.4076,17.4551,252300.0
2007-05-10 15:50:00,22.09,22.1,22.05,22.06,264600.0,17.4551,17.463,17.4234,17.4313,264600.0
2007-05-11 09:30:00,22.09,22.87,22.09,22.43,217700.0,17.4551,18.0714,17.4551,17.7237,217700.0
2007-05-11 09:40:00,22.45,22.49,22.23,22.47,145800.0,17.7395,17.7711,17.5657,17.7553,145800.0
2007-05-11 09:50:00,22.47,22.47,22.33,22.33,63400.0,17.7553,17.7553,17.6447,17.6447,63400.0
2007-05-11 10:00:00,22.33,22.4,22.25,22.26,80700.0,17.6447,17.7,17.5815,17.5894,80700.0
2007-05-11 10:10:00,22.26,22.34,22.25,22.32,60900.0,17.5894,17.6526,17.5815,17.6368,60900.0
2007-05-11 10:20:00,22.32,22.33,22.26,22.27,31300.0,17.6368,17.6447,17.5894,17.5973,31300.0
2007-05-11 10:30:00,22.27,22.3,22.25,22.28,34100.0,17.5973,17.621,17.5815,17.6052,34100.0
2007-05-11 10:40:00,22.27,22.31,22.25,22.3,28500.0,17.5973,17.6289,17.5815,17.621,28500.0
2007-05-11 10:50:00,22.29,22.42,22.29,22.41,96100.0,17.6131,17.7158,17.6131,17.7079,96100.0
2007-05-11 11:00:00,22.41,22.42,22.35,22.35,31500.0,17.7079,17.7158,17.6605,17.6605,31500.0
2007-05-11 11:10:00,22.35,22.4,22.35,22.38,26800.0,17.6605,17.7,17.6605,17.6842,26800.0
2007-05-11 11:20:00,22.38,22.38,22.33,22.35,58500.0,17.6842,17.6842,17.6447,17.6605,58500.0
2007-05-11 11:30:00,22.36,22.39,22.31,22.31,48600.0,17.6684,17.6921,17.6289,17.6289,48600.0
2007-05-11 11:40:00,22.31,22.31,22.22,22.23,63200.0,17.6289,17.6289,17.5578,17.5657,63200.0
2007-05-11 11:50:00,22.22,22.23,22.18,22.18,37100.0,17.5578,17.5657,17.5262,17.5262,37100.0
2007-05-11 12:00:00,22.18,22.19,22.16,22.16,17400.0,17.5262,17.5341,17.5104,17.5104,17400.0
2007-05-11 12:10:00,22.16,22.23,22.16,22.23,30800.0,17.5104,17.5657,17.5104,17.5657,30800.0
2007-05-11 12:20:00,22.23,22.25,22.22,22.23,24800.0,17.5657,17.5815,17.5578,17.5657,24800.0
2007-05-11 12:30:00,22.23,22.25,22.22,22.22,36400.0,17.5657,17.5815,17.5578,17.5578,36400.0
2007-05-11 12:40:00,22.22,22.22,22.11,22.12,29000.0,17.5578,17.5578,17.4709,17.4788,29000.0
2007-05-11 12:50:00,22.11,22.16,22.11,22.15,47500.0,17.4709,17.5104,17.4709,17.5025,47500.0
2007-05-11 13:00:00,22.15,22.19,22.15,22.17,34400.0,17.5025,17.5341,17.5025,17.5183,34400.0
2007-05-11 13:10:00,22.18,22.18,22.12,22.14,37600.0,17.5262,17.5262,17.4788,17.4946,37600.0
2007-05-11 13:20:00,22.14,22.24,22.13,22.23,47000.0,17.4946,17.5736,17.4867,17.5657,47000.0
2007-05-11 13:30:00,22.23,22.24,22.22,22.23,25600.0,17.5657,17.5736,17.5578,17.5657,25600.0
2007-05-11 13:40:00,22.23,22.23,22.16,22.19,49000.0,17.5657,17.5657,17.5104,17.5341,49000.0
2007-05-11 13:50:00,22.19,22.22,22.19,22.2,32700.0,17.5341,17.5578,17.5341,17.542,32700.0
2007-05-11 14:00:00,22.2,22.21,22.18,22.19,52500.0,17.542,17.5499,17.5262,17.5341,52500.0
2007-05-11 14:10:00,22.19,22.21,22.18,22.19,65900.0,17.5341,17.5499,17.5262,17.5341,65900.0
2007-05-11 14:20:00,22.19,22.22,22.19,22.2,45100.0,17.5341,17.5578,17.5341,17.542,45100.0
2007-05-11 14:30:00,22.2,22.21,22.19,22.21,30800.0,17.542,17.5499,17.5341,17.5499,30800.0
2007-05-11 14:40:00,22.21,22.22,22.2,22.2,47000.0,17.5499,17.5578,17.542,17.542,47000.0
2007-05-11 14:50:00,22.21,22.21,22.15,22.15,39300.0,17.5499,17.5499,17.5025,17.5025,39300.0
2007-05-11 15:00:00,22.16,22.16,22.14,22.16,36600.0,17.5104,17.5104,17.4946,17.5104,36600.0
2007-05-11 15:10:00,22.15,22.19,22.14,22.19,36000.0,17.5025,17.5341,17.4946,17.5341,36000.0
2007-05-11 15:20:00,22.18,22.22,22.18,22.2,30500.0,17.5262,17.5578,17.5262,17.542,30500.0
2007-05-11 15:30:00,22.2,22.27,22.19,22.22,87100.0,17.542,17.5973,17.5341,17.5578,87100.0
2007-05-11 15:40:00,22.22,22.27,22.2,22.26,112600.0,17.5578,17.5973,17.542,17.5894,112600.0
2007-05-11 15:50:00,22.26,22.3,22.24,22.3,141400.0,17.5894,17.621,17.5736,17.621,141400.0
2007-05-14 09:30:00,22.38,22.47,22.33,22.42,79400.0,17.6842,17.7553,17.6447,17.7158,79400.0
2007-05-14 09:40:00,22.42,22.43,22.25,22.3,95800.0,17.7158,17.7237,17.5815,17.621,95800.0
2007-05-14 09:50:00,22.29,22.31,22.21,22.22,63900.0,17.6131,17.6289,17.5499,17.5578,63900.0
2007-05-14 10:00:00,22.21,22.21,22.08,22.08,186300.0,17.5499,17.5499,17.4472,17.4472,186300.0
2007-05-14 10:10:00,22.08,22.19,22.07,22.19,100000.0,17.4472,17.5341,17.4392,17.5341,100000.0
2007-05-14 10:20:00,22.18,22.18,22.05,22.1,86000.0,17.5262,17.5262,17.4234,17.463,86000.0
2007-05-14 10:30:00,22.1,22.29,22.1,22.27,111700.0,17.463,17.6131,17.463,17.5973,111700.0
2007-05-14 10:40:00,22.28,22.3,22.2,22.27,53500.0,17.6052,17.621,17.542,17.5973,53500.0
2007-05-14 10:50:00,22.26,22.29,22.23,22.24,30200.0,17.5894,17.6131,17.5657,17.5736,30200.0
2007-05-14 11:00:00,22.24,22.24,22.17,22.18,59000.0,17.5736,17.5736,17.5183,17.5262,59000.0
2007-05-14 11:10:00,22.19,22.23,22.16,22.23,47100.0,17.5341,17.5657,17.5104,17.5657,47100.0
2007-05-14 11:20:00,22.23,22.25,22.22,22.22,36300.0,17.5657,17.5815,17.5578,17.5578,36300.0
2007-05-14 11:30:00,22.21,22.27,22.2,22.27,42000.0,17.5499,17.5973,17.542,17.5973,42000.0
2007-05-14 11:40:00,22.27,22.29,22.25,22.29,23700.0,17.5973,17.6131,17.5815,17.6131,23700.0
2007-05-14 11:50:00,22.28,22.3,22.26,22.3,26400.0,17.6052,17.621,17.5894,17.621,26400.0
2007-05-14 12:00:00,22.3,22.36,22.29,22.33,70500.0,17.621,17.6684,17.6131,17.6447,70500.0
2007-05-14 12:10:00,22.33,22.35,22.31,22.34,49800.0,17.6447,17.6605,17.6289,17.6526,49800.0
2007-05-14 12:20:00,22.34,22.35,22.33,22.34,21100.0,17.6526,17.6605,17.6447,17.6526,21100.0
2007-05-14 12:30:00,22.34,22.36,22.33,22.33,27600.0,17.6526,17.6684,17.6447,17.6447,27600.0
2007-05-14 12:40:00,22.33,22.35,22.31,22.35,37800.0,17.6447,17.6605,17.6289,17.6605,37800.0
2007-05-14 12:50:00,22.36,22.43,22.36,22.36,86100.0,17.6684,17.7237,17.6684,17.6684,86100.0
2007-05-14 13:00:00,22.36,22.36,22.32,22.35,26800.0,17.6684,17.6684,17.6368,17.6605,26800.0
2007-05-14 13:10:00,22.35,22.36,22.26,22.26,53600.0,17.6605,17.6684,17.5894,17.5894,53600.0
2007-05-14 13:20:00,22.26,22.32,22.26,22.29,49600.0,17.5894,17.6368,17.5894,17.6131,49600.0
2007-05-14 13:30:00,22.29,22.29,22.15,22.15,79500.0,17.6131,17.6131,17.5025,17.5025,79500.0
2007-05-14 13:40:00,22.15,22.19,22.11,22.18,100400.0,17.5025,17.5341,17.4709,17.5262,100400.0
2007-05-14 13:50:00,22.17,22.19,22.14,22.16,32200.0,17.5183,17.5341,17.4946,17.5104,32200.0
2007-05-14 14:00:00,22.15,22.17,22.1,22.16,59100.0,17.5025,17.5183,17.463,17.5104,59100.0
2007-05-14 14:10:00,22.16,22.16,22.09,22.13,53200.0,17.5104,17.5104,17.4551,17.4867,53200.0
2007-05-14 14:20:00,22.13,22.21,22.12,22.21,117800.0,17.4867,17.5499,17.4788,17.5499,117800.0
2007-05-14 14:30:00,22.21,22.26,22.2,22.2,123600.0,17.5499,17.5894,17.542,17.542,123600.0
2007-05-14 14:40:00,22.21,22.25,22.19,22.24,73100.0,17.5499,17.5815,17.5341,17.5736,73100.0
2007-05-14 14:50:00,22.24,22.26,22.2,22.23,73900.0,17.5736,17.5894,17.542,17.5657,73900.0
2007-05-14 15:00:00,22.23,22.31,22.22,22.3,99800.0,17.5657,17.6289,17.5578,17.621,99800.0
2007-05-14 15:10:00,22.29,22.3,22.25,22.26,49700.0,17.6131,17.621,17.5815,17.5894,49700.0
2007-05-14 15:20:00,22.26,22.28,22.25,22.26,102900.0,17.5894,17.6052,17.5815,17.5894,102900.0
2007-05-14 15:30:00,22.26,22.29,22.22,22.23,100200.0,17.5894,17.6131,17.5578,17.5657,100200.0
2007-05-14 15:40:00,22.23,22.23,22.17,22.19,161000.0,17.5657,17.5657,17.5183,17.5341,161000.0
2007-05-14 15:50:00,22.19,22.23,22.15,22.22,198900.0,17.5341,17.5657,17.5025,17.5578,198900.0
2007-05-15 09:30:00,22.35,22.37,22.1,22.1,135100.0,17.6605,17.6763,17.463,17.463,135100.0
2007-05-15 09:40:00,22.09,22.12,21.94,22.02,128700.0,17.4551,17.4788,17.3365,17.3997,128700.0
2007-05-15 09:50:00,22.01,22.25,21.99,22.15,74400.0,17.3918,17.5815,17.376,17.5025,74400.0
2007-05-15 10:00:00,22.16,22.37,22.15,22.34,131700.0,17.5104,17.6763,17.5025,17.6526,131700.0
2007-05-15 10:10:00,22.33,22.37,22.22,22.34,102000.0,17.6447,17.6763,17.5578,17.6526,102000.0
2007-05-15 10:20:00,22.33,22.34,22.24,22.29,93900.0,17.6447,17.6526,17.5736,17.6131,93900.0
2007-05-15 10:30:00,22.29,22.33,22.2,22.2,39200.0,17.6131,17.6447,17.542,17.542,39200.0
2007-05-15 10:40:00,22.19,22.33,22.16,22.3,49800.0,17.5341,17.6447,17.5104,17.621,49800.0
2007-05-15 10:50:00,22.3,22.3,22.17,22.18,63300.0,17.621,17.621,17.5183,17.5262,63300.0
2007-05-15 11:00:00,22.17,22.18,22.11,22.11,69300.0,17.5183,17.5262,17.4709,17.4709,69300.0
2007-05-15 11:10:00,22.1,22.21,22.07,22.17,70400.0,17.463,17.5499,17.4392,17.5183,70400.0
2007-05-15 11:20:00,22.18,22.19,22.14,22.17,42600.0,17.5262,17.5341,17.4946,17.5183,42600.0
2007-05-15 11:30:00,22.17,22.27,22.15,22.27,45700.0,17.5183,17.5973,17.5025,17.5973,45700.0
2007-05-15 11:40:00,22.26,22.32,22.26,22.31,34700.0,17.5894,17.6368,17.5894,17.6289,34700.0
2007-05-15 11:50:00,22.31,22.32,22.26,22.27,30900.0,17.6289,17.6368,17.5894,17.5973,30900.0
2007-05-15 12:00:00,22.26,22.27,22.22,22.23,19100.0,17.5894,17.5973,17.5578,17.5657,19100.0
2007-05-15 12:10:00,22.24,22.26,22.18,22.18,47200.0,17.5736,17.5894,17.5262,17.5262,47200.0
2007-05-15 12:20:00,22.19,22.19,22.17,22.18,22700.0,17.5341,17.5341,17.5183,17.5262,22700.0
2007-05-15 12:30:00,22.19,22.19,22.15,22.19,34900.0,17.5341,17.5341,17.5025,17.5341,34900.0
2007-05-15 12:40:00,22.19,22.26,22.19,22.25,76400.0,17.5341,17.5894,17.5341,17.5815,76400.0
2007-05-15 12:50:00,22.25,22.25,22.19,22.19,32900.0,17.5815,17.5815,17.5341,17.5341,32900.0
2007-05-15 13:00:00,22.19,22.22,22.14,22.14,62500.0,17.5341,17.5578,17.4946,17.4946,62500.0
2007-05-15 13:10:00,22.15,22.21,22.14,22.19,26400.0,17.5025,17.5499,17.4946,17.5341,26400.0
2007-05-15 13:20:00,22.2,22.21,22.16,22.16,13200.0,17.542,17.5499,17.5104,17.5104,13200.0
2007-05-15 13:30:00,22.16,22.16,22.13,22.14,51300.0,17.5104,17.5104,17.4867,17.4946,51300.0
2007-05-15 13:40:00,22.13,22.13,22.02,22.03,80200.0,17.4867,17.4867,17.3997,17.4076,80200.0
2007-05-15 13:50:00,22.03,22.11,22.02,22.1,91700.0,17.4076,17.4709,17.3997,17.463,91700.0
2007-05-15 14:00:00,22.1,22.12,22.05,22.12,47000.0,17.463,17.4788,17.4234,17.4788,47000.0
2007-05-15 14:10:00,22.11,22.12,22.03,22.05,53100.0,17.4709,17.4788,17.4076,17.4234,53100.0
2007-05-15 14:20:00,22.06,22.1,22.04,22.08,44500.0,17.4313,17.463,17.4155,17.4472,44500.0
2007-05-15 14:30:00,22.08,22.11,21.98,21.99,76500.0,17.4472,17.4709,17.3681,17.376,76500.0
2007-05-15 14:40:00,21.98,22.02,21.94,21.95,103000.0,17.3681,17.3997,17.3365,17.3444,103000.0
2007-05-15 14:50:00,21.95,22.07,21.95,22.06,68700.0,17.3444,17.4392,17.3444,17.4313,68700.0
2007-05-15 15:00:00,22.06,22.1,21.98,22.01,70500.0,17.4313,17.463,17.3681,17.3918,70500.0
2007-05-15 15:10:00,22.01,22.07,21.99,22.05,68200.0,17.3918,17.4392,17.376,17.4234,68200.0
2007-05-15 15:20:00,22.05,22.05,21.98,22.03,69800.0,17.4234,17.4234,17.3681,17.4076,69800.0
2007-05-15 15:30:00,22.03,22.05,22.0,22.01,67800.0,17.4076,17.4234,17.3839,17.3918,67800.0
2007-05-15 15:40:00,22.01,22.04,21.95,21.96,101700.0,17.3918,17.4155,17.3444,17.3523,101700.0
2007-05-15 15:50:00,21.95,22.03,21.95,22.01,125200.0,17.3444,17.4076,17.3444,17.3918,125200.0
2007-05-16 09:30:00,22.05,22.18,21.95,22.15,125500.0,17.4234,17.5262,17.3444,17.5025,125500.0
2007-05-16 09:40:00,22.15,22.15,22.02,22.04,125000.0,17.5025,17.5025,17.3997,17.4155,125000.0
2007-05-16 09:50:00,22.04,22.08,22.0,22.04,71300.0,17.4155,17.4472,17.3839,17.4155,71300.0
2007-05-16 10:00:00,22.03,22.03,21.92,21.95,110800.0,17.4076,17.4076,17.3207,17.3444,110800.0
2007-05-16 10:10:00,21.95,22.06,21.9,21.9,115200.0,17.3444,17.4313,17.3049,17.3049,115200.0
2007-05-16 10:20:00,21.9,21.92,21.82,21.89,134600.0,17.3049,17.3207,17.2417,17.297,134600.0
2007-05-16 10:30:00,21.89,21.9,21.82,21.85,62700.0,17.297,17.3049,17.2417,17.2654,62700.0
2007-05-16 10:40:00,21.85,21.87,21.82,21.83,53300.0,17.2654,17.2812,17.2417,17.2496,53300.0
2007-05-16 10:50:00,21.83,21.85,21.75,21.76,86000.0,17.2496,17.2654,17.1864,17.1943,86000.0
2007-05-16 11:00:00,21.76,21.81,21.75,21.78,60500.0,17.1943,17.2338,17.1864,17.2101,60500.0
2007-05-16 11:10:00,21.78,21.87,21.77,21.86,78500.0,17.2101,17.2812,17.2022,17.2733,78500.0
2007-05-16 11:20:00,21.87,21.9,21.85,21.87,58700.0,17.2812,17.3049,17.2654,17.2812,58700.0
2007-05-16 11:30:00,21.87,21.92,21.85,21.92,76000.0,17.2812,17.3207,17.2654,17.3207,76000.0
2007-05-16 11:40:00,21.92,21.92,21.89,21.91,52900.0,17.3207,17.3207,17.297,17.3128,52900.0
2007-05-16 11:50:00,21.92,21.93,21.89,21.91,42800.0,17.3207,17.3286,17.297,17.3128,42800.0
2007-05-16 12:00:00,21.91,21.92,21.88,21.89,60100.0,17.3128,17.3207,17.2891,17.297,60100.0
2007-05-16 12:10:00,21.89,21.9,21.87,21.88,37700.0,17.297,17.3049,17.2812,17.2891,37700.0
2007-05-16 12:20:00,21.88,21.93,21.87,21.93,27600.0,17.2891,17.3286,17.2812,17.3286,27600.0
2007-05-16 12:30:00,21.94,21.95,21.93,21.93,17700.0,17.3365,17.3444,17.3286,17.3286,17700.0
2007-05-16 12:40:00,21.93,21.93,21.85,21.89,62100.0,17.3286,17.3286,17.2654,17.297,62100.0
2007-05-16 12:50:00,21.88,21.98,21.88,21.97,55600.0,17.2891,17.3681,17.2891,17.3602,55600.0
2007-05-16 13:00:00,21.97,21.99,21.9,21.92,48700.0,17.3602,17.376,17.3049,17.3207,48700.0
2007-05-16 13:10:00,21.92,21.93,21.91,21.92,25200.0,17.3207,17.3286,17.3128,17.3207,25200.0
2007-05-16 13:20:00,21.92,21.97,21.92,21.94,33800.0,17.3207,17.3602,17.3207,17.3365,33800.0
2007-05-16 13:30:00,21.94,21.98,21.94,21.98,38300.0,17.3365,17.3681,17.3365,17.3681,38300.0
2007-05-16 13:40:00,21.98,22.03,21.98,22.02,59200.0,17.3681,17.4076,17.3681,17.3997,59200.0
2007-05-16 13:50:00,22.02,22.02,21.97,21.98,39700.0,17.3997,17.3997,17.3602,17.3681,39700.0
2007-05-16 14:00:00,21.97,22.03,21.96,22.03,39000.0,17.3602,17.4076,17.3523,17.4076,39000.0
2007-05-16 14:10:00,22.03,22.05,22.03,22.03,59500.0,17.4076,17.4234,17.4076,17.4076,59500.0
2007-05-16 14:20:00,22.03,22.03,21.96,21.97,65400.0,17.4076,17.4076,17.3523,17.3602,65400.0
2007-05-16 14:30:00,21.98,22.01,21.97,21.99,32000.0,17.3681,17.3918,17.3602,17.376,32000.0
2007-05-16 14:40:00,21.99,22.01,21.98,21.98,32600.0,17.376,17.3918,17.3681,17.3681,32600.0
2007-05-16 14:50:00,21.99,22.0,21.97,21.99,38200.0,17.376,17.3839,17.3602,17.376,38200.0
2007-05-16 15:00:00,21.99,21.99,21.95,21.98,47800.0,17.376,17.376,17.3444,17.3681,47800.0
2007-05-16 15:10:00,21.98,22.02,21.97,21.99,49100.0,17.3681,17.3997,17.3602,17.376,49100.0
2007-05-16 15:20:00,21.99,22.03,21.97,22.02,49700.0,17.376,17.4076,17.3602,17.3997,49700.0
2007-05-16 15:30:00,22.02,22.08,22.01,22.06,93000.0,17.3997,17.4472,17.3918,17.4313,93000.0
2007-05-16 15:40:00,22.06,22.08,22.03,22.08,98900.0,17.4313,17.4472,17.4076,17.4472,98900.0
2007-05-16 15:50:00,22.07,22.17,22.07,22.17,241100.0,17.4392,17.5183,17.4392,17.5183,241100.0
2007-05-17 09:30:00,22.16,22.19,22.11,22.17,93100.0,17.5104,17.5341,17.4709,17.5183,93100.0
2007-05-17 09:40:00,22.18,22.2,22.03,22.11,120400.0,17.5262,17.542,17.4076,17.4709,120400.0
2007-05-17 09:50:00,22.12,22.15,22.07,22.12,121600.0,17.4788,17.5025,17.4392,17.4788,121600.0
2007-05-17 10:00:00,22.11,22.36,22.09,22.36,157100.0,17.4709,17.6684,17.4551,17.6684,157100.0
2007-05-17 10:10:00,22.36,22.38,22.29,22.29,97000.0,17.6684,17.6842,17.6131,17.6131,97000.0
2007-05-17 10:20:00,22.29,22.33,22.28,22.32,39500.0,17.6131,17.6447,17.6052,17.6368,39500.0
2007-05-17 10:30:00,22.31,22.35,22.27,22.27,45700.0,17.6289,17.6605,17.5973,17.5973,45700.0
2007-05-17 10:40:00,22.27,22.31,22.21,22.26,52200.0,17.5973,17.6289,17.5499,17.5894,52200.0
2007-05-17 10:50:00,22.26,22.31,22.23,22.26,53700.0,17.5894,17.6289,17.5657,17.5894,53700.0
2007-05-17 11:00:00,22.27,22.35,22.25,22.3,145300.0,17.5973,17.6605,17.5815,17.621,145300.0
2007-05-17 11:10:00,22.3,22.33,22.28,22.32,109700.0,17.621,17.6447,17.6052,17.6368,109700.0
2007-05-17 11:20:00,22.32,22.35,22.29,22.3,66300.0,17.6368,17.6605,17.6131,17.621,66300.0
2007-05-17 11:30:00,22.3,22.35,22.29,22.35,44500.0,17.621,17.6605,17.6131,17.6605,44500.0
2007-05-17 11:40:00,22.35,22.48,22.34,22.47,84900.0,17.6605,17.7632,17.6526,17.7553,84900.0
2007-05-17 11:50:00,22.47,22.48,22.43,22.43,53700.0,17.7553,17.7632,17.7237,17.7237,53700.0
2007-05-17 12:00:00,22.43,22.45,22.32,22.32,75400.0,17.7237,17.7395,17.6368,17.6368,75400.0
2007-05-17 12:10:00,22.33,22.36,22.31,22.33,41000.0,17.6447,17.6684,17.6289,17.6447,41000.0
2007-05-17 12:20:00,22.33,22.34,22.29,22.3,32000.0,17.6447,17.6526,17.6131,17.621,32000.0
2007-05-17 12:30:00,22.3,22.3,22.23,22.27,113000.0,17.621,17.621,17.5657,17.5973,113000.0
2007-05-17 12:40:00,22.27,22.27,22.24,22.26,33700.0,17.5973,17.5973,17.5736,17.5894,33700.0
2007-05-17 12:50:00,22.26,22.38,22.25,22.26,40400.0,17.5894,17.6842,17.5815,17.5894,40400.0
2007-05-17 13:00:00,22.26,22.28,22.22,22.28,60600.0,17.5894,17.6052,17.5578,17.6052,60600.0
2007-05-17 13:10:00,22.28,22.3,22.28,22.29,28000.0,17.6052,17.621,17.6052,17.6131,28000.0
2007-05-17 13:20:00,22.29,22.32,22.28,22.32,42300.0,17.6131,17.6368,17.6052,17.6368,42300.0
2007-05-17 13:30:00,22.32,22.41,22.32,22.4,82000.0,17.6368,17.7079,17.6368,17.7,82000.0
2007-05-17 13:40:00,22.4,22.4,22.37,22.38,49000.0,17.7,17.7,17.6763,17.6842,49000.0
2007-05-17 13:50:00,22.37,22.37,22.32,22.36,85100.0,17.6763,17.6763,17.6368,17.6684,85100.0
2007-05-17 14:00:00,22.36,22.41,22.34,22.41,41000.0,17.6684,17.7079,17.6526,17.7079,41000.0
2007-05-17 14:10:00,22.41,22.5,22.4,22.5,76600.0,17.7079,17.779,17.7,17.779,76600.0
2007-05-17 14:20:00,22.51,22.53,22.49,22.53,74800.0,17.7869,17.8027,17.7711,17.8027,74800.0
2007-05-17 14:30:00,22.53,22.58,22.53,22.55,119100.0,17.8027,17.8422,17.8027,17.8185,119100.0
2007-05-17 14:40:00,22.55,22.58,22.54,22.57,82300.0,17.8185,17.8422,17.8106,17.8343,82300.0
2007-05-17 14:50:00,22.58,22.58,22.54,22.55,131800.0,17.8422,17.8422,17.8106,17.8185,131800.0
2007-05-17 15:00:00,22.56,22.63,22.55,22.56,156400.0,17.8264,17.8817,17.8185,17.8264,156400.0
2007-05-17 15:10:00,22.57,22.68,22.57,22.67,169800.0,17.8343,17.9213,17.8343,17.9134,169800.0
2007-05-17 15:20:00,22.68,22.7,22.62,22.64,173500.0,17.9213,17.9371,17.8738,17.8897,173500.0
2007-05-17 15:30:00,22.64,22.69,22.62,22.64,146100.0,17.8897,17.9292,17.8738,17.8897,146100.0
2007-05-17 15:40:00,22.64,22.65,22.6,22.61,182300.0,17.8897,17.8976,17.858,17.8659,182300.0
2007-05-17 15:50:00,22.61,22.61,22.5,22.53,258600.0,17.8659,17.8659,17.779,17.8027,258600.0
2007-05-18 09:30:00,22.65,22.65,22.42,22.46,384700.0,17.8976,17.8976,17.7158,17.7474,384700.0
2007-05-18 09:40:00,22.47,22.47,22.35,22.39,63300.0,17.7553,17.7553,17.6605,17.6921,63300.0
2007-05-18 09:50:00,22.38,22.41,22.31,22.35,82000.0,17.6842,17.7079,17.6289,17.6605,82000.0
2007-05-18 10:00:00,22.35,22.43,22.26,22.36,120300.0,17.6605,17.7237,17.5894,17.6684,120300.0
2007-05-18 10:10:00,22.36,22.55,22.33,22.52,109300.0,17.6684,17.8185,17.6447,17.7948,109300.0
2007-05-18 10:20:00,22.51,22.54,22.49,22.54,82800.0,17.7869,17.8106,17.7711,17.8106,82800.0
2007-05-18 10:30:00,22.52,22.53,22.43,22.43,51400.0,17.7948,17.8027,17.7237,17.7237,51400.0
2007-05-18 10:40:00,22.44,22.48,22.4,22.47,37400.0,17.7316,17.7632,17.7,17.7553,37400.0
2007-05-18 10:50:00,22.48,22.5,22.47,22.49,28100.0,17.7632,17.779,17.7553,17.7711,28100.0
2007-05-18 11:00:00,22.49,22.49,22.45,22.48,24200.0,17.7711,17.7711,17.7395,17.7632,24200.0
2007-05-18 11:10:00,22.48,22.48,22.45,22.46,41700.0,17.7632,17.7632,17.7395,17.7474,41700.0
2007-05-18 11:20:00,22.46,22.51,22.45,22.5,37500.0,17.7474,17.7869,17.7395,17.779,37500.0
2007-05-18 11:30:00,22.5,22.52,22.5,22.5,29100.0,17.779,17.7948,17.779,17.779,29100.0
2007-05-18 11:40:00,22.49,22.5,22.47,22.47,16400.0,17.7711,17.779,17.7553,17.7553,16400.0
2007-05-18 11:50:00,22.47,22.48,22.41,22.45,56400.0,17.7553,17.7632,17.7079,17.7395,56400.0
2007-05-18 12:00:00,22.45,22.48,22.45,22.48,14000.0,17.7395,17.7632,17.7395,17.7632,14000.0
2007-05-18 12:10:00,22.48,22.53,22.48,22.53,45700.0,17.7632,17.8027,17.7632,17.8027,45700.0
2007-05-18 12:20:00,22.53,22.53,22.5,22.51,48100.0,17.8027,17.8027,17.779,17.7869,48100.0
2007-05-18 12:30:00,22.51,22.58,22.5,22.57,35100.0,17.7869,17.8422,17.779,17.8343,35100.0
2007-05-18 12:40:00,22.58,22.63,22.54,22.54,61000.0,17.8422,17.8817,17.8106,17.8106,61000.0
2007-05-18 12:50:00,22.54,22.58,22.54,22.57,27200.0,17.8106,17.8422,17.8106,17.8343,27200.0
2007-05-18 13:00:00,22.57,22.6,22.55,22.55,26900.0,17.8343,17.858,17.8185,17.8185,26900.0
2007-05-18 13:10:00,22.54,22.57,22.52,22.53,43400.0,17.8106,17.8343,17.7948,17.8027,43400.0
2007-05-18 13:20:00,22.53,22.55,22.51,22.55,26900.0,17.8027,17.8185,17.7869,17.8185,26900.0
2007-05-18 13:30:00,22.55,22.56,22.48,22.49,69200.0,17.8185,17.8264,17.7632,17.7711,69200.0
2007-05-18 13:40:00,22.5,22.5,22.46,22.48,76800.0,17.779,17.779,17.7474,17.7632,76800.0
2007-05-18 13:50:00,22.48,22.49,22.46,22.48,45700.0,17.7632,17.7711,17.7474,17.7632,45700.0
2007-05-18 14:00:00,22.48,22.52,22.47,22.52,35000.0,17.7632,17.7948,17.7553,17.7948,35000.0
2007-05-18 14:10:00,22.53,22.53,22.49,22.53,50200.0,17.8027,17.8027,17.7711,17.8027,50200.0
2007-05-18 14:20:00,22.54,22.55,22.48,22.5,42700.0,17.8106,17.8185,17.7632,17.779,42700.0
2007-05-18 14:30:00,22.49,22.49,22.46,22.47,34200.0,17.7711,17.7711,17.7474,17.7553,34200.0
2007-05-18 14:40:00,22.46,22.46,22.39,22.45,141000.0,17.7474,17.7474,17.6921,17.7395,141000.0
2007-05-18 14:50:00,22.45,22.51,22.45,22.51,49400.0,17.7395,17.7869,17.7395,17.7869,49400.0
2007-05-18 15:00:00,22.5,22.51,22.46,22.48,62500.0,17.779,17.7869,17.7474,17.7632,62500.0
2007-05-18 15:10:00,22.48,22.53,22.47,22.53,73000.0,17.7632,17.8027,17.7553,17.8027,73000.0
2007-05-18 15:20:00,22.53,22.57,22.53,22.56,69600.0,17.8027,17.8343,17.8027,17.8264,69600.0
2007-05-18 15:30:00,22.56,22.62,22.55,22.56,144200.0,17.8264,17.8738,17.8185,17.8264,144200.0
2007-05-18 15:40:00,22.56,22.57,22.51,22.53,284000.0,17.8264,17.8343,17.7869,17.8027,284000.0
2007-05-18 15:50:00,22.54,22.56,22.53,22.55,247200.0,17.8106,17.8264,17.8027,17.8185,247200.0
2007-05-21 09:30:00,22.58,22.64,22.56,22.63,77900.0,17.8422,17.8897,17.8264,17.8817,77900.0
2007-05-21 09:40:00,22.62,22.72,22.58,22.69,149800.0,17.8738,17.9529,17.8422,17.9292,149800.0
2007-05-21 09:50:00,22.68,22.68,22.57,22.67,81500.0,17.9213,17.9213,17.8343,17.9134,81500.0
2007-05-21 10:00:00,22.66,22.76,22.66,22.76,75200.0,17.9055,17.9845,17.9055,17.9845,75200.0
2007-05-21 10:10:00,22.76,22.76,22.62,22.64,83300.0,17.9845,17.9845,17.8738,17.8897,83300.0
2007-05-21 10:20:00,22.64,22.71,22.63,22.66,55100.0,17.8897,17.945,17.8817,17.9055,55100.0
2007-05-21 10:30:00,22.66,22.7,22.66,22.68,39100.0,17.9055,17.9371,17.9055,17.9213,39100.0
2007-05-21 10:40:00,22.68,22.75,22.66,22.75,45400.0,17.9213,17.9766,17.9055,17.9766,45400.0
2007-05-21 10:50:00,22.75,22.77,22.73,22.75,52200.0,17.9766,17.9924,17.9608,17.9766,52200.0
2007-05-21 11:00:00,22.74,22.78,22.7,22.78,43300.0,17.9687,18.0003,17.9371,18.0003,43300.0
2007-05-21 11:10:00,22.78,22.79,22.73,22.73,82600.0,18.0003,18.0082,17.9608,17.9608,82600.0
2007-05-21 11:20:00,22.72,22.73,22.7,22.72,39000.0,17.9529,17.9608,17.9371,17.9529,39000.0
2007-05-21 11:30:00,22.73,22.73,22.7,22.73,18600.0,17.9608,17.9608,17.9371,17.9608,18600.0
2007-05-21 11:40:00,22.73,22.79,22.72,22.79,32700.0,17.9608,18.0082,17.9529,18.0082,32700.0
2007-05-21 11:50:00,22.79,22.91,22.79,22.91,76200.0,18.0082,18.103,18.0082,18.103,76200.0
2007-05-21 12:00:00,22.91,22.97,22.91,22.97,43400.0,18.103,18.1504,18.103,18.1504,43400.0
2007-05-21 12:10:00,22.97,23.06,22.96,23.05,109100.0,18.1504,18.2215,18.1425,18.2136,109100.0
2007-05-21 12:20:00,23.06,23.07,23.01,23.02,42800.0,18.2215,18.2294,18.182,18.1899,42800.0
2007-05-21 12:30:00,23.02,23.05,23.01,23.01,64400.0,18.1899,18.2136,18.182,18.182,64400.0
2007-05-21 12:40:00,23.02,23.03,23.0,23.0,33300.0,18.1899,18.1978,18.1741,18.1741,33300.0
2007-05-21 12:50:00,23.01,23.01,22.96,22.97,44200.0,18.182,18.182,18.1425,18.1504,44200.0
2007-05-21 13:00:00,22.97,22.98,22.95,22.95,28800.0,18.1504,18.1583,18.1346,18.1346,28800.0
2007-05-21 13:10:00,22.95,22.98,22.93,22.97,62800.0,18.1346,18.1583,18.1188,18.1504,62800.0
2007-05-21 13:20:00,22.98,22.99,22.97,22.99,43000.0,18.1583,18.1662,18.1504,18.1662,43000.0
2007-05-21 13:30:00,22.98,22.99,22.94,22.97,34800.0,18.1583,18.1662,18.1267,18.1504,34800.0
2007-05-21 13:40:00,22.97,22.98,22.95,22.98,31500.0,18.1504,18.1583,18.1346,18.1583,31500.0
2007-05-21 13:50:00,22.98,23.03,22.98,23.03,44600.0,18.1583,18.1978,18.1583,18.1978,44600.0
2007-05-21 14:00:00,23.03,23.05,23.03,23.05,47900.0,18.1978,18.2136,18.1978,18.2136,47900.0
2007-05-21 14:10:00,23.04,23.06,23.04,23.06,30900.0,18.2057,18.2215,18.2057,18.2215,30900.0
2007-05-21 14:20:00,23.06,23.08,23.05,23.06,53800.0,18.2215,18.2373,18.2136,18.2215,53800.0
2007-05-21 14:30:00,23.07,23.07,23.0,23.02,71700.0,18.2294,18.2294,18.1741,18.1899,71700.0
2007-05-21 14:40:00,23.02,23.05,23.0,23.02,79900.0,18.1899,18.2136,18.1741,18.1899,79900.0
2007-05-21 14:50:00,23.02,23.05,22.97,22.99,72200.0,18.1899,18.2136,18.1504,18.1662,72200.0
2007-05-21 15:00:00,22.99,22.99,22.88,22.88,97000.0,18.1662,18.1662,18.0793,18.0793,97000.0
2007-05-21 15:10:00,22.89,22.93,22.87,22.93,87600.0,18.0872,18.1188,18.0714,18.1188,87600.0
2007-05-21 15:20:00,22.92,22.92,22.81,22.81,89200.0,18.1109,18.1109,18.024,18.024,89200.0
2007-05-21 15:30:00,22.81,22.85,22.8,22.84,76300.0,18.024,18.0556,18.0161,18.0477,76300.0
2007-05-21 15:40:00,22.85,22.9,22.85,22.89,120900.0,18.0556,18.0951,18.0556,18.0872,120900.0
2007-05-21 15:50:00,22.88,22.9,22.75,22.83,216500.0,18.0793,18.0951,17.9766,18.0398,216500.0
2007-05-22 09:30:00,22.83,22.98,22.77,22.94,78400.0,18.0398,18.1583,17.9924,18.1267,78400.0
2007-05-22 09:40:00,22.94,23.08,22.93,23.05,164400.0,18.1267,18.2373,18.1188,18.2136,164400.0
2007-05-22 09:50:00,23.06,23.07,22.93,23.07,119700.0,18.2215,18.2294,18.1188,18.2294,119700.0
2007-05-22 10:00:00,23.08,23.26,23.07,23.21,199600.0,18.2373,18.3796,18.2294,18.3401,199600.0
2007-05-22 10:10:00,23.22,23.3,23.14,23.16,137000.0,18.348,18.4112,18.2847,18.3005,137000.0
2007-05-22 10:20:00,23.17,23.35,23.12,23.35,120000.0,18.3084,18.4507,18.2689,18.4507,120000.0
2007-05-22 10:30:00,23.34,23.53,23.34,23.51,302000.0,18.4428,18.5929,18.4428,18.5771,302000.0
2007-05-22 10:40:00,23.52,23.68,23.51,23.59,235900.0,18.585,18.7114,18.5771,18.6403,235900.0
2007-05-22 10:50:00,23.58,23.64,23.58,23.59,133800.0,18.6324,18.6798,18.6324,18.6403,133800.0
2007-05-22 11:00:00,23.6,23.73,23.59,23.73,157100.0,18.6482,18.7509,18.6403,18.7509,157100.0
2007-05-22 11:10:00,23.72,23.79,23.65,23.7,164000.0,18.743,18.7984,18.6877,18.7272,164000.0
2007-05-22 11:20:00,23.69,23.8,23.69,23.79,138500.0,18.7193,18.8063,18.7193,18.7984,138500.0
2007-05-22 11:30:00,23.8,23.87,23.74,23.75,249000.0,18.8063,18.8616,18.7588,18.7667,249000.0
2007-05-22 11:40:00,23.75,23.75,23.63,23.7,156000.0,18.7667,18.7667,18.6719,18.7272,156000.0
2007-05-22 11:50:00,23.7,23.71,23.62,23.65,251700.0,18.7272,18.7351,18.664,18.6877,251700.0
2007-05-22 12:00:00,23.65,23.71,23.62,23.69,106200.0,18.6877,18.7351,18.664,18.7193,106200.0
2007-05-22 12:10:00,23.69,23.69,23.64,23.64,45600.0,18.7193,18.7193,18.6798,18.6798,45600.0
2007-05-22 12:20:00,23.64,23.64,23.59,23.63,113900.0,18.6798,18.6798,18.6403,18.6719,113900.0
2007-05-22 12:30:00,23.63,23.67,23.63,23.64,40900.0,18.6719,18.7035,18.6719,18.6798,40900.0
2007-05-22 12:40:00,23.63,23.69,23.63,23.69,75800.0,18.6719,18.7193,18.6719,18.7193,75800.0
2007-05-22 12:50:00,23.68,23.76,23.68,23.74,86500.0,18.7114,18.7747,18.7114,18.7588,86500.0
2007-05-22 13:00:00,23.74,23.75,23.69,23.74,39000.0,18.7588,18.7667,18.7193,18.7588,39000.0
2007-05-22 13:10:00,23.75,23.76,23.69,23.71,82600.0,18.7667,18.7747,18.7193,18.7351,82600.0
2007-05-22 13:20:00,23.72,23.74,23.71,23.73,30300.0,18.743,18.7588,18.7351,18.7509,30300.0
2007-05-22 13:30:00,23.73,23.75,23.71,23.75,55500.0,18.7509,18.7667,18.7351,18.7667,55500.0
2007-05-22 13:40:00,23.75,23.81,23.74,23.78,71600.0,18.7667,18.8142,18.7588,18.7905,71600.0
2007-05-22 13:50:00,23.77,23.85,23.77,23.79,83700.0,18.7826,18.8458,18.7826,18.7984,83700.0
2007-05-22 14:00:00,23.78,23.81,23.74,23.81,47000.0,18.7905,18.8142,18.7588,18.8142,47000.0
2007-05-22 14:10:00,23.81,23.84,23.76,23.77,82300.0,18.8142,18.8379,18.7747,18.7826,82300.0
2007-05-22 14:20:00,23.77,23.82,23.75,23.81,53900.0,18.7826,18.8221,18.7667,18.8142,53900.0
2007-05-22 14:30:00,23.82,23.85,23.78,23.8,80400.0,18.8221,18.8458,18.7905,18.8063,80400.0
2007-05-22 14:40:00,23.8,23.85,23.77,23.85,68300.0,18.8063,18.8458,18.7826,18.8458,68300.0
2007-05-22 14:50:00,23.84,23.85,23.82,23.85,73300.0,18.8379,18.8458,18.8221,18.8458,73300.0
2007-05-22 15:00:00,23.85,23.9,23.83,23.89,77300.0,18.8458,18.8853,18.83,18.8774,77300.0
2007-05-22 15:10:00,23.89,23.9,23.74,23.75,162300.0,18.8774,18.8853,18.7588,18.7667,162300.0
2007-05-22 15:20:00,23.75,23.81,23.75,23.8,125000.0,18.7667,18.8142,18.7667,18.8063,125000.0
2007-05-22 15:30:00,23.8,23.81,23.77,23.81,114100.0,18.8063,18.8142,18.7826,18.8142,114100.0
2007-05-22 15:40:00,23.81,23.85,23.81,23.83,197400.0,18.8142,18.8458,18.8142,18.83,197400.0
2007-05-22 15:50:00,23.83,23.83,23.76,23.76,214900.0,18.83,18.83,18.7747,18.7747,214900.0
2007-05-23 09:30:00,23.9,24.16,23.87,24.09,307000.0,18.8853,19.0907,18.8616,19.0354,307000.0
2007-05-23 09:40:00,24.1,24.2,24.02,24.18,155800.0,19.0433,19.1223,18.9801,19.1065,155800.0
2007-05-23 09:50:00,24.18,24.39,24.18,24.36,283200.0,19.1065,19.2725,19.1065,19.2488,283200.0
2007-05-23 10:00:00,24.36,24.49,24.33,24.34,287900.0,19.2488,19.3515,19.2251,19.233,287900.0
2007-05-23 10:10:00,24.34,24.38,24.21,24.23,221900.0,19.233,19.2646,19.1302,19.146,221900.0
2007-05-23 10:20:00,24.22,24.27,24.15,24.17,167500.0,19.1381,19.1776,19.0828,19.0986,167500.0
2007-05-23 10:30:00,24.17,24.18,24.05,24.15,197900.0,19.0986,19.1065,19.0038,19.0828,197900.0
2007-05-23 10:40:00,24.15,24.2,24.1,24.12,102900.0,19.0828,19.1223,19.0433,19.0591,102900.0
2007-05-23 10:50:00,24.12,24.14,24.03,24.04,140100.0,19.0591,19.0749,18.988,18.9959,140100.0
2007-05-23 11:00:00,24.05,24.06,23.9,23.92,227700.0,19.0038,19.0117,18.8853,18.9011,227700.0
2007-05-23 11:10:00,23.92,23.94,23.73,23.73,184400.0,18.9011,18.9169,18.7509,18.7509,184400.0
2007-05-23 11:20:00,23.73,23.77,23.71,23.71,87300.0,18.7509,18.7826,18.7351,18.7351,87300.0
2007-05-23 11:30:00,23.71,23.71,23.62,23.64,159000.0,18.7351,18.7351,18.664,18.6798,159000.0
2007-05-23 11:40:00,23.63,23.82,23.63,23.79,154300.0,18.6719,18.8221,18.6719,18.7984,154300.0
2007-05-23 11:50:00,23.79,23.82,23.75,23.75,38800.0,18.7984,18.8221,18.7667,18.7667,38800.0
2007-05-23 12:00:00,23.76,23.76,23.7,23.71,41600.0,18.7747,18.7747,18.7272,18.7351,41600.0
2007-05-23 12:10:00,23.72,23.79,23.72,23.77,107700.0,18.743,18.7984,18.743,18.7826,107700.0
2007-05-23 12:20:00,23.77,23.79,23.75,23.79,51800.0,18.7826,18.7984,18.7667,18.7984,51800.0
2007-05-23 12:30:00,23.79,23.89,23.79,23.89,79900.0,18.7984,18.8774,18.7984,18.8774,79900.0
2007-05-23 12:40:00,23.88,23.91,23.83,23.85,74700.0,18.8695,18.8932,18.83,18.8458,74700.0
2007-05-23 12:50:00,23.85,23.92,23.84,23.92,91100.0,18.8458,18.9011,18.8379,18.9011,91100.0
2007-05-23 13:00:00,23.91,24.01,23.91,23.98,85600.0,18.8932,18.9722,18.8932,18.9485,85600.0
2007-05-23 13:10:00,23.98,24.01,23.96,24.0,71900.0,18.9485,18.9722,18.9327,18.9643,71900.0
2007-05-23 13:20:00,23.99,23.99,23.9,23.91,52800.0,18.9564,18.9564,18.8853,18.8932,52800.0
2007-05-23 13:30:00,23.9,23.91,23.86,23.89,41000.0,18.8853,18.8932,18.8537,18.8774,41000.0
2007-05-23 13:40:00,23.88,23.92,23.85,23.89,64600.0,18.8695,18.9011,18.8458,18.8774,64600.0
2007-05-23 13:50:00,23.89,23.89,23.76,23.77,70700.0,18.8774,18.8774,18.7747,18.7826,70700.0
2007-05-23 14:00:00,23.76,23.79,23.72,23.77,75000.0,18.7747,18.7984,18.743,18.7826,75000.0
2007-05-23 14:10:00,23.78,23.83,23.71,23.72,48600.0,18.7905,18.83,18.7351,18.743,48600.0
2007-05-23 14:20:00,23.71,23.71,23.61,23.63,237300.0,18.7351,18.7351,18.6561,18.6719,237300.0
2007-05-23 14:30:00,23.63,23.72,23.63,23.68,94300.0,18.6719,18.743,18.6719,18.7114,94300.0
2007-05-23 14:40:00,23.69,23.73,23.63,23.7,107000.0,18.7193,18.7509,18.6719,18.7272,107000.0
2007-05-23 14:50:00,23.69,23.81,23.69,23.78,108700.0,18.7193,18.8142,18.7193,18.7905,108700.0
2007-05-23 15:00:00,23.77,23.78,23.71,23.71,62500.0,18.7826,18.7905,18.7351,18.7351,62500.0
2007-05-23 15:10:00,23.71,23.72,23.67,23.71,160700.0,18.7351,18.743,18.7035,18.7351,160700.0
2007-05-23 15:20:00,23.72,23.76,23.67,23.73,138400.0,18.743,18.7747,18.7035,18.7509,138400.0
2007-05-23 15:30:00,23.73,23.74,23.68,23.68,101300.0,18.7509,18.7588,18.7114,18.7114,101300.0
2007-05-23 15:40:00,23.69,23.7,23.64,23.65,109900.0,18.7193,18.7272,18.6798,18.6877,109900.0
2007-05-23 15:50:00,23.64,23.65,23.54,23.6,322800.0,18.6798,18.6877,18.6008,18.6482,322800.0
2007-05-24 09:30:00,23.63,23.73,23.43,23.45,138900.0,18.6719,18.7509,18.5139,18.5297,138900.0
2007-05-24 09:40:00,23.44,23.6,23.42,23.5,192100.0,18.5218,18.6482,18.506,18.5692,192100.0
2007-05-24 09:50:00,23.5,23.56,23.4,23.48,211300.0,18.5692,18.6166,18.4902,18.5534,211300.0
2007-05-24 10:00:00,23.49,24.29,23.49,24.26,1016700.0,18.5613,19.1934,18.5613,19.1697,1016700.0
2007-05-24 10:10:00,24.21,24.35,24.1,24.19,495000.0,19.1302,19.2409,19.0433,19.1144,495000.0
2007-05-24 10:20:00,24.17,24.2,24.07,24.1,259900.0,19.0986,19.1223,19.0196,19.0433,259900.0
2007-05-24 10:30:00,24.11,24.11,23.92,23.98,205000.0,19.0512,19.0512,18.9011,18.9485,205000.0
2007-05-24 10:40:00,23.98,24.0,23.89,23.94,178900.0,18.9485,18.9643,18.8774,18.9169,178900.0
2007-05-24 10:50:00,23.94,23.98,23.74,23.75,102000.0,18.9169,18.9485,18.7588,18.7667,102000.0
2007-05-24 11:00:00,23.74,23.83,23.67,23.83,209200.0,18.7588,18.83,18.7035,18.83,209200.0
2007-05-24 11:10:00,23.83,23.84,23.64,23.64,120100.0,18.83,18.8379,18.6798,18.6798,120100.0
2007-05-24 11:20:00,23.64,23.67,23.53,23.53,113200.0,18.6798,18.7035,18.5929,18.5929,113200.0
2007-05-24 11:30:00,23.54,23.66,23.5,23.64,128500.0,18.6008,18.6956,18.5692,18.6798,128500.0
2007-05-24 11:40:00,23.64,23.72,23.53,23.71,75900.0,18.6798,18.743,18.5929,18.7351,75900.0
2007-05-24 11:50:00,23.71,23.88,23.71,23.87,127100.0,18.7351,18.8695,18.7351,18.8616,127100.0
2007-05-24 12:00:00,23.88,23.88,23.78,23.8,93900.0,18.8695,18.8695,18.7905,18.8063,93900.0
2007-05-24 12:10:00,23.81,23.84,23.74,23.78,74500.0,18.8142,18.8379,18.7588,18.7905,74500.0
2007-05-24 12:20:00,23.78,23.89,23.73,23.87,115000.0,18.7905,18.8774,18.7509,18.8616,115000.0
2007-05-24 12:30:00,23.86,23.88,23.75,23.79,63400.0,18.8537,18.8695,18.7667,18.7984,63400.0
2007-05-24 12:40:00,23.8,23.85,23.72,23.85,45200.0,18.8063,18.8458,18.743,18.8458,45200.0
2007-05-24 12:50:00,23.84,23.85,23.77,23.81,58000.0,18.8379,18.8458,18.7826,18.8142,58000.0
2007-05-24 13:00:00,23.82,23.84,23.75,23.77,22600.0,18.8221,18.8379,18.7667,18.7826,22600.0
2007-05-24 13:10:00,23.77,23.9,23.76,23.87,52100.0,18.7826,18.8853,18.7747,18.8616,52100.0
2007-05-24 13:20:00,23.87,23.91,23.77,23.77,96000.0,18.8616,18.8932,18.7826,18.7826,96000.0
2007-05-24 13:30:00,23.77,23.81,23.64,23.64,139000.0,18.7826,18.8142,18.6798,18.6798,139000.0
2007-05-24 13:40:00,23.65,23.78,23.64,23.7,116700.0,18.6877,18.7905,18.6798,18.7272,116700.0
2007-05-24 13:50:00,23.69,23.8,23.68,23.79,37800.0,18.7193,18.8063,18.7114,18.7984,37800.0
2007-05-24 14:00:00,23.8,23.8,23.66,23.7,56000.0,18.8063,18.8063,18.6956,18.7272,56000.0
2007-05-24 14:10:00,23.7,23.74,23.56,23.57,94600.0,18.7272,18.7588,18.6166,18.6245,94600.0
2007-05-24 14:20:00,23.57,23.63,23.57,23.62,58400.0,18.6245,18.6719,18.6245,18.664,58400.0
2007-05-24 14:30:00,23.62,23.66,23.56,23.57,83200.0,18.664,18.6956,18.6166,18.6245,83200.0
2007-05-24 14:40:00,23.57,23.66,23.57,23.62,67600.0,18.6245,18.6956,18.6245,18.664,67600.0
2007-05-24 14:50:00,23.63,23.63,23.55,23.59,71100.0,18.6719,18.6719,18.6087,18.6403,71100.0
2007-05-24 15:00:00,23.59,23.68,23.59,23.68,63000.0,18.6403,18.7114,18.6403,18.7114,63000.0
2007-05-24 15:10:00,23.69,23.7,23.58,23.59,58500.0,18.7193,18.7272,18.6324,18.6403,58500.0
2007-05-24 15:20:00,23.58,23.63,23.57,23.59,61900.0,18.6324,18.6719,18.6245,18.6403,61900.0
2007-05-24 15:30:00,23.59,23.63,23.53,23.54,120300.0,18.6403,18.6719,18.5929,18.6008,120300.0
2007-05-24 15:40:00,23.54,23.62,23.54,23.62,156700.0,18.6008,18.664,18.6008,18.664,156700.0
2007-05-24 15:50:00,23.61,23.64,23.55,23.56,165900.0,18.6561,18.6798,18.6087,18.6166,165900.0
2007-05-25 09:30:00,23.75,23.89,23.7,23.88,157500.0,18.7667,18.8774,18.7272,18.8695,157500.0
2007-05-25 09:40:00,23.87,23.9,23.8,23.81,107600.0,18.8616,18.8853,18.8063,18.8142,107600.0
2007-05-25 09:50:00,23.81,23.89,23.72,23.76,133600.0,18.8142,18.8774,18.743,18.7747,133600.0
2007-05-25 10:00:00,23.75,23.82,23.51,23.61,279000.0,18.7667,18.8221,18.5771,18.6561,279000.0
2007-05-25 10:10:00,23.61,23.7,23.58,23.6,88900.0,18.6561,18.7272,18.6324,18.6482,88900.0
2007-05-25 10:20:00,23.59,23.67,23.5,23.62,164400.0,18.6403,18.7035,18.5692,18.664,164400.0
2007-05-25 10:30:00,23.63,23.69,23.52,23.64,107800.0,18.6719,18.7193,18.585,18.6798,107800.0
2007-05-25 10:40:00,23.65,23.65,23.53,23.53,62500.0,18.6877,18.6877,18.5929,18.5929,62500.0
2007-05-25 10:50:00,23.53,23.58,23.51,23.57,65300.0,18.5929,18.6324,18.5771,18.6245,65300.0
2007-05-25 11:00:00,23.58,23.61,23.52,23.53,36200.0,18.6324,18.6561,18.585,18.5929,36200.0
2007-05-25 11:10:00,23.52,23.56,23.51,23.53,38000.0,18.585,18.6166,18.5771,18.5929,38000.0
2007-05-25 11:20:00,23.53,23.53,23.41,23.42,38300.0,18.5929,18.5929,18.4981,18.506,38300.0
2007-05-25 11:30:00,23.41,23.5,23.41,23.5,42800.0,18.4981,18.5692,18.4981,18.5692,42800.0
2007-05-25 11:40:00,23.51,23.51,23.41,23.42,31500.0,18.5771,18.5771,18.4981,18.506,31500.0
2007-05-25 11:50:00,23.42,23.42,23.33,23.34,56700.0,18.506,18.506,18.4349,18.4428,56700.0
2007-05-25 12:00:00,23.34,23.34,23.27,23.28,32700.0,18.4428,18.4428,18.3875,18.3954,32700.0
2007-05-25 12:10:00,23.28,23.28,23.19,23.23,59900.0,18.3954,18.3954,18.3242,18.3559,59900.0
2007-05-25 12:20:00,23.23,23.27,23.16,23.18,34400.0,18.3559,18.3875,18.3005,18.3163,34400.0
2007-05-25 12:30:00,23.18,23.28,23.18,23.28,75000.0,18.3163,18.3954,18.3163,18.3954,75000.0
2007-05-25 12:40:00,23.28,23.29,23.26,23.28,11500.0,18.3954,18.4033,18.3796,18.3954,11500.0
2007-05-25 12:50:00,23.29,23.34,23.28,23.29,45200.0,18.4033,18.4428,18.3954,18.4033,45200.0
2007-05-25 13:00:00,23.3,23.37,23.29,23.33,34900.0,18.4112,18.4665,18.4033,18.4349,34900.0
2007-05-25 13:10:00,23.32,23.39,23.32,23.37,28600.0,18.427,18.4823,18.427,18.4665,28600.0
2007-05-25 13:20:00,23.38,23.39,23.36,23.39,17400.0,18.4744,18.4823,18.4586,18.4823,17400.0
2007-05-25 13:30:00,23.39,23.41,23.39,23.4,84200.0,18.4823,18.4981,18.4823,18.4902,84200.0
2007-05-25 13:40:00,23.39,23.4,23.31,23.34,32700.0,18.4823,18.4902,18.4191,18.4428,32700.0
2007-05-25 13:50:00,23.35,23.38,23.35,23.37,23900.0,18.4507,18.4744,18.4507,18.4665,23900.0
2007-05-25 14:00:00,23.38,23.45,23.38,23.4,67800.0,18.4744,18.5297,18.4744,18.4902,67800.0
2007-05-25 14:10:00,23.4,23.45,23.36,23.39,52600.0,18.4902,18.5297,18.4586,18.4823,52600.0
2007-05-25 14:20:00,23.4,23.46,23.39,23.42,49000.0,18.4902,18.5376,18.4823,18.506,49000.0
2007-05-25 14:30:00,23.42,23.47,23.42,23.43,26200.0,18.506,18.5455,18.506,18.5139,26200.0
2007-05-25 14:40:00,23.43,23.52,23.42,23.5,41500.0,18.5139,18.585,18.506,18.5692,41500.0
2007-05-25 14:50:00,23.5,23.52,23.45,23.48,61700.0,18.5692,18.585,18.5297,18.5534,61700.0
2007-05-25 15:00:00,23.48,23.53,23.46,23.52,45900.0,18.5534,18.5929,18.5376,18.585,45900.0
2007-05-25 15:10:00,23.52,23.53,23.47,23.51,44300.0,18.585,18.5929,18.5455,18.5771,44300.0
2007-05-25 15:20:00,23.51,23.51,23.47,23.47,49000.0,18.5771,18.5771,18.5455,18.5455,49000.0
2007-05-25 15:30:00,23.48,23.5,23.47,23.5,42600.0,18.5534,18.5692,18.5455,18.5692,42600.0
2007-05-25 15:40:00,23.49,23.51,23.48,23.49,41300.0,18.5613,18.5771,18.5534,18.5613,41300.0
2007-05-25 15:50:00,23.49,23.52,23.49,23.5,94400.0,18.5613,18.585,18.5613,18.5692,94400.0
2007-05-29 09:30:00,23.53,23.71,23.38,23.66,97000.0,18.5929,18.7351,18.4744,18.6956,97000.0
2007-05-29 09:40:00,23.65,23.79,23.59,23.73,171600.0,18.6877,18.7984,18.6403,18.7509,171600.0
2007-05-29 09:50:00,23.72,23.75,23.63,23.65,92300.0,18.743,18.7667,18.6719,18.6877,92300.0
2007-05-29 10:00:00,23.66,23.67,23.5,23.5,88800.0,18.6956,18.7035,18.5692,18.5692,88800.0
2007-05-29 10:10:00,23.5,23.57,23.47,23.51,85300.0,18.5692,18.6245,18.5455,18.5771,85300.0
2007-05-29 10:20:00,23.5,23.51,23.42,23.47,71700.0,18.5692,18.5771,18.506,18.5455,71700.0
2007-05-29 10:30:00,23.47,23.59,23.47,23.54,112800.0,18.5455,18.6403,18.5455,18.6008,112800.0
2007-05-29 10:40:00,23.54,23.57,23.5,23.55,65000.0,18.6008,18.6245,18.5692,18.6087,65000.0
2007-05-29 10:50:00,23.55,23.57,23.51,23.52,31000.0,18.6087,18.6245,18.5771,18.585,31000.0
2007-05-29 11:00:00,23.53,23.54,23.47,23.47,77000.0,18.5929,18.6008,18.5455,18.5455,77000.0
2007-05-29 11:10:00,23.46,23.53,23.44,23.45,71600.0,18.5376,18.5929,18.5218,18.5297,71600.0
2007-05-29 11:20:00,23.46,23.5,23.44,23.5,75400.0,18.5376,18.5692,18.5218,18.5692,75400.0
2007-05-29 11:30:00,23.5,23.54,23.49,23.51,41300.0,18.5692,18.6008,18.5613,18.5771,41300.0
2007-05-29 11:40:00,23.52,23.54,23.47,23.47,29700.0,18.585,18.6008,18.5455,18.5455,29700.0
2007-05-29 11:50:00,23.47,23.47,23.38,23.39,45500.0,18.5455,18.5455,18.4744,18.4823,45500.0
2007-05-29 12:00:00,23.39,23.41,23.3,23.3,82200.0,18.4823,18.4981,18.4112,18.4112,82200.0
2007-05-29 12:10:00,23.3,23.31,23.23,23.23,96600.0,18.4112,18.4191,18.3559,18.3559,96600.0
2007-05-29 12:20:00,23.24,23.29,23.21,23.22,37700.0,18.3638,18.4033,18.3401,18.348,37700.0
2007-05-29 12:30:00,23.23,23.34,23.22,23.26,62100.0,18.3559,18.4428,18.348,18.3796,62100.0
2007-05-29 12:40:00,23.28,23.32,23.21,23.29,59400.0,18.3954,18.427,18.3401,18.4033,59400.0
2007-05-29 12:50:00,23.28,23.32,23.28,23.32,28700.0,18.3954,18.427,18.3954,18.427,28700.0
2007-05-29 13:00:00,23.32,23.38,23.32,23.38,25100.0,18.427,18.4744,18.427,18.4744,25100.0
2007-05-29 13:10:00,23.37,23.41,23.32,23.32,42000.0,18.4665,18.4981,18.427,18.427,42000.0
2007-05-29 13:20:00,23.33,23.33,23.21,23.29,59100.0,18.4349,18.4349,18.3401,18.4033,59100.0
2007-05-29 13:30:00,23.29,23.3,23.2,23.2,31700.0,18.4033,18.4112,18.3322,18.3322,31700.0
2007-05-29 13:40:00,23.21,23.24,23.18,23.2,63600.0,18.3401,18.3638,18.3163,18.3322,63600.0
2007-05-29 13:50:00,23.2,23.27,23.2,23.25,28300.0,18.3322,18.3875,18.3322,18.3717,28300.0
2007-05-29 14:00:00,23.26,23.29,23.17,23.28,44400.0,18.3796,18.4033,18.3084,18.3954,44400.0
2007-05-29 14:10:00,23.28,23.3,23.24,23.27,38300.0,18.3954,18.4112,18.3638,18.3875,38300.0
2007-05-29 14:20:00,23.28,23.3,23.26,23.29,31000.0,18.3954,18.4112,18.3796,18.4033,31000.0
2007-05-29 14:30:00,23.29,23.3,23.24,23.25,27400.0,18.4033,18.4112,18.3638,18.3717,27400.0
2007-05-29 14:40:00,23.26,23.32,23.25,23.31,54100.0,18.3796,18.427,18.3717,18.4191,54100.0
2007-05-29 14:50:00,23.31,23.32,23.27,23.31,54700.0,18.4191,18.427,18.3875,18.4191,54700.0
2007-05-29 15:00:00,23.31,23.33,23.3,23.32,44100.0,18.4191,18.4349,18.4112,18.427,44100.0
2007-05-29 15:10:00,23.32,23.36,23.3,23.32,69500.0,18.427,18.4586,18.4112,18.427,69500.0
2007-05-29 15:20:00,23.33,23.36,23.31,23.31,52500.0,18.4349,18.4586,18.4191,18.4191,52500.0
2007-05-29 15:30:00,23.3,23.37,23.3,23.37,50900.0,18.4112,18.4665,18.4112,18.4665,50900.0
2007-05-29 15:40:00,23.36,23.43,23.36,23.41,75800.0,18.4586,18.5139,18.4586,18.4981,75800.0
2007-05-29 15:50:00,23.41,23.44,23.39,23.41,140700.0,18.4981,18.5218,18.4823,18.4981,140700.0
2007-05-30 09:30:00,23.43,23.43,23.11,23.22,88900.0,18.5139,18.5139,18.261,18.348,88900.0
2007-05-30 09:40:00,23.22,23.31,23.21,23.28,79200.0,18.348,18.4191,18.3401,18.3954,79200.0
2007-05-30 09:50:00,23.28,23.35,23.23,23.35,69400.0,18.3954,18.4507,18.3559,18.4507,69400.0
2007-05-30 10:00:00,23.36,23.36,23.28,23.33,37700.0,18.4586,18.4586,18.3954,18.4349,37700.0
2007-05-30 10:10:00,23.33,23.46,23.32,23.4,76500.0,18.4349,18.5376,18.427,18.4902,76500.0
2007-05-30 10:20:00,23.39,23.43,23.31,23.34,88400.0,18.4823,18.5139,18.4191,18.4428,88400.0
2007-05-30 10:30:00,23.33,23.35,23.25,23.31,47300.0,18.4349,18.4507,18.3717,18.4191,47300.0
2007-05-30 10:40:00,23.31,23.35,23.27,23.35,25700.0,18.4191,18.4507,18.3875,18.4507,25700.0
2007-05-30 10:50:00,23.34,23.37,23.31,23.31,32100.0,18.4428,18.4665,18.4191,18.4191,32100.0
2007-05-30 11:00:00,23.31,23.32,23.27,23.29,56800.0,18.4191,18.427,18.3875,18.4033,56800.0
2007-05-30 11:10:00,23.3,23.3,23.23,23.23,60400.0,18.4112,18.4112,18.3559,18.3559,60400.0
2007-05-30 11:20:00,23.24,23.3,23.23,23.3,82000.0,18.3638,18.4112,18.3559,18.4112,82000.0
2007-05-30 11:30:00,23.3,23.3,23.29,23.3,17700.0,18.4112,18.4112,18.4033,18.4112,17700.0
2007-05-30 11:40:00,23.3,23.3,23.27,23.27,171100.0,18.4112,18.4112,18.3875,18.3875,171100.0
2007-05-30 11:50:00,23.27,23.27,23.25,23.26,27700.0,18.3875,18.3875,18.3717,18.3796,27700.0
2007-05-30 12:00:00,23.26,23.35,23.25,23.32,59300.0,18.3796,18.4507,18.3717,18.427,59300.0
2007-05-30 12:10:00,23.32,23.4,23.32,23.39,45300.0,18.427,18.4902,18.427,18.4823,45300.0
2007-05-30 12:20:00,23.39,23.44,23.35,23.44,41600.0,18.4823,18.5218,18.4507,18.5218,41600.0
2007-05-30 12:30:00,23.44,23.47,23.42,23.42,44900.0,18.5218,18.5455,18.506,18.506,44900.0
2007-05-30 12:40:00,23.43,23.48,23.43,23.48,17500.0,18.5139,18.5534,18.5139,18.5534,17500.0
2007-05-30 12:50:00,23.48,23.48,23.45,23.45,12800.0,18.5534,18.5534,18.5297,18.5297,12800.0
2007-05-30 13:00:00,23.45,23.46,23.42,23.43,16800.0,18.5297,18.5376,18.506,18.5139,16800.0
2007-05-30 13:10:00,23.43,23.43,23.37,23.42,44600.0,18.5139,18.5139,18.4665,18.506,44600.0
2007-05-30 13:20:00,23.42,23.43,23.4,23.42,14800.0,18.506,18.5139,18.4902,18.506,14800.0
2007-05-30 13:30:00,23.42,23.42,23.33,23.33,31200.0,18.506,18.506,18.4349,18.4349,31200.0
2007-05-30 13:40:00,23.32,23.34,23.28,23.34,62400.0,18.427,18.4428,18.3954,18.4428,62400.0
2007-05-30 13:50:00,23.35,23.35,23.32,23.34,22000.0,18.4507,18.4507,18.427,18.4428,22000.0
2007-05-30 14:00:00,23.34,23.36,23.2,23.3,130900.0,18.4428,18.4586,18.3322,18.4112,130900.0
2007-05-30 14:10:00,23.3,23.36,23.29,23.32,80700.0,18.4112,18.4586,18.4033,18.427,80700.0
2007-05-30 14:20:00,23.3,23.38,23.25,23.37,74100.0,18.4112,18.4744,18.3717,18.4665,74100.0
2007-05-30 14:30:00,23.38,23.47,23.33,23.46,94600.0,18.4744,18.5455,18.4349,18.5376,94600.0
2007-05-30 14:40:00,23.45,23.54,23.45,23.48,63200.0,18.5297,18.6008,18.5297,18.5534,63200.0
2007-05-30 14:50:00,23.48,23.49,23.46,23.48,34600.0,18.5534,18.5613,18.5376,18.5534,34600.0
2007-05-30 15:00:00,23.48,23.49,23.37,23.4,146300.0,18.5534,18.5613,18.4665,18.4902,146300.0
2007-05-30 15:10:00,23.41,23.42,23.37,23.38,102100.0,18.4981,18.506,18.4665,18.4744,102100.0
2007-05-30 15:20:00,23.39,23.39,23.33,23.36,103100.0,18.4823,18.4823,18.4349,18.4586,103100.0
2007-05-30 15:30:00,23.37,23.43,23.35,23.42,156100.0,18.4665,18.5139,18.4507,18.506,156100.0
2007-05-30 15:40:00,23.43,23.44,23.35,23.35,208500.0,18.5139,18.5218,18.4507,18.4507,208500.0
2007-05-30 15:50:00,23.35,23.37,23.28,23.37,266200.0,18.4507,18.4665,18.3954,18.4665,266200.0
2007-05-31 09:30:00,23.5,23.63,23.41,23.45,113800.0,18.5692,18.6719,18.4981,18.5297,113800.0
2007-05-31 09:40:00,23.44,23.55,23.41,23.5,106200.0,18.5218,18.6087,18.4981,18.5692,106200.0
2007-05-31 09:50:00,23.51,23.51,23.33,23.4,60800.0,18.5771,18.5771,18.4349,18.4902,60800.0
2007-05-31 10:00:00,23.39,23.49,23.38,23.4,95000.0,18.4823,18.5613,18.4744,18.4902,95000.0
2007-05-31 10:10:00,23.4,23.41,23.31,23.33,113500.0,18.4902,18.4981,18.4191,18.4349,113500.0
2007-05-31 10:20:00,23.33,23.34,23.25,23.29,113600.0,18.4349,18.4428,18.3717,18.4033,113600.0
2007-05-31 10:30:00,23.28,23.36,23.25,23.35,97100.0,18.3954,18.4586,18.3717,18.4507,97100.0
2007-05-31 10:40:00,23.35,23.37,23.34,23.36,51000.0,18.4507,18.4665,18.4428,18.4586,51000.0
2007-05-31 10:50:00,23.36,23.36,23.32,23.33,72200.0,18.4586,18.4586,18.427,18.4349,72200.0
2007-05-31 11:00:00,23.31,23.32,23.3,23.31,110500.0,18.4191,18.427,18.4112,18.4191,110500.0
2007-05-31 11:10:00,23.31,23.34,23.3,23.33,104300.0,18.4191,18.4428,18.4112,18.4349,104300.0
2007-05-31 11:20:00,23.33,23.34,23.25,23.26,45100.0,18.4349,18.4428,18.3717,18.3796,45100.0
2007-05-31 11:30:00,23.25,23.29,23.24,23.29,92800.0,18.3717,18.4033,18.3638,18.4033,92800.0
2007-05-31 11:40:00,23.29,23.33,23.28,23.32,56700.0,18.4033,18.4349,18.3954,18.427,56700.0
2007-05-31 11:50:00,23.33,23.33,23.31,23.31,18100.0,18.4349,18.4349,18.4191,18.4191,18100.0
2007-05-31 12:00:00,23.32,23.33,23.28,23.31,75000.0,18.427,18.4349,18.3954,18.4191,75000.0
2007-05-31 12:10:00,23.31,23.39,23.3,23.38,220100.0,18.4191,18.4823,18.4112,18.4744,220100.0
2007-05-31 12:20:00,23.38,23.38,23.34,23.37,35700.0,18.4744,18.4744,18.4428,18.4665,35700.0
2007-05-31 12:30:00,23.37,23.38,23.35,23.38,93000.0,18.4665,18.4744,18.4507,18.4744,93000.0
2007-05-31 12:40:00,23.37,23.39,23.36,23.39,85100.0,18.4665,18.4823,18.4586,18.4823,85100.0
2007-05-31 12:50:00,23.38,23.4,23.36,23.38,130300.0,18.4744,18.4902,18.4586,18.4744,130300.0
2007-05-31 13:00:00,23.38,23.39,23.29,23.3,163700.0,18.4744,18.4823,18.4033,18.4112,163700.0
2007-05-31 13:10:00,23.3,23.38,23.29,23.36,186800.0,18.4112,18.4744,18.4033,18.4586,186800.0
2007-05-31 13:20:00,23.36,23.38,23.28,23.31,162100.0,18.4586,18.4744,18.3954,18.4191,162100.0
2007-05-31 13:30:00,23.31,23.32,23.27,23.28,63700.0,18.4191,18.427,18.3875,18.3954,63700.0
2007-05-31 13:40:00,23.28,23.36,23.28,23.35,37900.0,18.3954,18.4586,18.3954,18.4507,37900.0
2007-05-31 13:50:00,23.35,23.37,23.32,23.34,45800.0,18.4507,18.4665,18.427,18.4428,45800.0
2007-05-31 14:00:00,23.35,23.38,23.34,23.38,70400.0,18.4507,18.4744,18.4428,18.4744,70400.0
2007-05-31 14:10:00,23.38,23.38,23.35,23.36,146600.0,18.4744,18.4744,18.4507,18.4586,146600.0
2007-05-31 14:20:00,23.36,23.39,23.35,23.37,73400.0,18.4586,18.4823,18.4507,18.4665,73400.0
2007-05-31 14:30:00,23.37,23.4,23.37,23.37,48000.0,18.4665,18.4902,18.4665,18.4665,48000.0
2007-05-31 14:40:00,23.37,23.39,23.35,23.39,30900.0,18.4665,18.4823,18.4507,18.4823,30900.0
2007-05-31 14:50:00,23.39,23.42,23.35,23.36,66300.0,18.4823,18.506,18.4507,18.4586,66300.0
2007-05-31 15:00:00,23.36,23.38,23.33,23.36,59900.0,18.4586,18.4744,18.4349,18.4586,59900.0
2007-05-31 15:10:00,23.35,23.4,23.34,23.39,68000.0,18.4507,18.4902,18.4428,18.4823,68000.0
2007-05-31 15:20:00,23.39,23.39,23.34,23.35,109300.0,18.4823,18.4823,18.4428,18.4507,109300.0
2007-05-31 15:30:00,23.35,23.38,23.34,23.37,287200.0,18.4507,18.4744,18.4428,18.4665,287200.0
2007-05-31 15:40:00,23.36,23.41,23.36,23.4,95300.0,18.4586,18.4981,18.4586,18.4902,95300.0
2007-05-31 15:50:00,23.4,23.45,23.35,23.39,250600.0,18.4902,18.5297,18.4507,18.4823,250600.0
2007-06-01 09:30:00,23.41,23.45,23.34,23.35,101800.0,18.4981,18.5297,18.4428,18.4507,101800.0
2007-06-01 09:40:00,23.34,23.48,23.28,23.4,214700.0,18.4428,18.5534,18.3954,18.4902,214700.0
2007-06-01 09:50:00,23.41,23.46,23.38,23.46,78700.0,18.4981,18.5376,18.4744,18.5376,78700.0
2007-06-01 10:00:00,23.45,23.48,23.31,23.32,205400.0,18.5297,18.5534,18.4191,18.427,205400.0
2007-06-01 10:10:00,23.32,23.35,23.26,23.28,161500.0,18.427,18.4507,18.3796,18.3954,161500.0
2007-06-01 10:20:00,23.29,23.3,23.19,23.25,96300.0,18.4033,18.4112,18.3242,18.3717,96300.0
2007-06-01 10:30:00,23.25,23.35,23.13,23.13,162600.0,18.3717,18.4507,18.2768,18.2768,162600.0
2007-06-01 10:40:00,23.13,23.2,23.11,23.19,193400.0,18.2768,18.3322,18.261,18.3242,193400.0
2007-06-01 10:50:00,23.19,23.3,23.18,23.3,131000.0,18.3242,18.4112,18.3163,18.4112,131000.0
2007-06-01 11:00:00,23.3,23.45,23.29,23.45,133600.0,18.4112,18.5297,18.4033,18.5297,133600.0
2007-06-01 11:10:00,23.45,23.54,23.45,23.54,124100.0,18.5297,18.6008,18.5297,18.6008,124100.0
2007-06-01 11:20:00,23.53,23.56,23.53,23.55,90000.0,18.5929,18.6166,18.5929,18.6087,90000.0
2007-06-01 11:30:00,23.55,23.55,23.51,23.52,84200.0,18.6087,18.6087,18.5771,18.585,84200.0
2007-06-01 11:40:00,23.52,23.55,23.51,23.54,68400.0,18.585,18.6087,18.5771,18.6008,68400.0
2007-06-01 11:50:00,23.55,23.57,23.54,23.54,80200.0,18.6087,18.6245,18.6008,18.6008,80200.0
2007-06-01 12:00:00,23.54,23.55,23.44,23.46,38800.0,18.6008,18.6087,18.5218,18.5376,38800.0
2007-06-01 12:10:00,23.45,23.46,23.42,23.43,24700.0,18.5297,18.5376,18.506,18.5139,24700.0
2007-06-01 12:20:00,23.43,23.43,23.31,23.32,124400.0,18.5139,18.5139,18.4191,18.427,124400.0
2007-06-01 12:30:00,23.33,23.37,23.32,23.32,93800.0,18.4349,18.4665,18.427,18.427,93800.0
2007-06-01 12:40:00,23.32,23.33,23.2,23.23,115100.0,18.427,18.4349,18.3322,18.3559,115100.0
2007-06-01 12:50:00,23.23,23.25,23.2,23.24,54600.0,18.3559,18.3717,18.3322,18.3638,54600.0
2007-06-01 13:00:00,23.24,23.25,23.18,23.18,46500.0,18.3638,18.3717,18.3163,18.3163,46500.0
2007-06-01 13:10:00,23.18,23.21,23.16,23.2,77500.0,18.3163,18.3401,18.3005,18.3322,77500.0
2007-06-01 13:20:00,23.2,23.2,23.13,23.14,56400.0,18.3322,18.3322,18.2768,18.2847,56400.0
2007-06-01 13:30:00,23.15,23.16,23.11,23.13,75600.0,18.2926,18.3005,18.261,18.2768,75600.0
2007-06-01 13:40:00,23.13,23.14,23.05,23.1,251400.0,18.2768,18.2847,18.2136,18.2531,251400.0
2007-06-01 13:50:00,23.1,23.12,23.02,23.06,190300.0,18.2531,18.2689,18.1899,18.2215,190300.0
2007-06-01 14:00:00,23.06,23.08,23.02,23.04,106200.0,18.2215,18.2373,18.1899,18.2057,106200.0
2007-06-01 14:10:00,23.04,23.09,23.01,23.09,293700.0,18.2057,18.2452,18.182,18.2452,293700.0
2007-06-01 14:20:00,23.09,23.12,23.03,23.04,86100.0,18.2452,18.2689,18.1978,18.2057,86100.0
2007-06-01 14:30:00,23.03,23.03,23.0,23.0,54800.0,18.1978,18.1978,18.1741,18.1741,54800.0
2007-06-01 14:40:00,23.0,23.01,22.98,22.99,245000.0,18.1741,18.182,18.1583,18.1662,245000.0
2007-06-01 14:50:00,22.99,22.99,22.94,22.96,104600.0,18.1662,18.1662,18.1267,18.1425,104600.0
2007-06-01 15:00:00,22.97,22.97,22.93,22.95,147200.0,18.1504,18.1504,18.1188,18.1346,147200.0
2007-06-01 15:10:00,22.95,22.95,22.93,22.95,116200.0,18.1346,18.1346,18.1188,18.1346,116200.0
2007-06-01 15:20:00,22.95,22.98,22.94,22.98,77400.0,18.1346,18.1583,18.1267,18.1583,77400.0
2007-06-01 15:30:00,22.98,23.0,22.94,22.99,126400.0,18.1583,18.1741,18.1267,18.1662,126400.0
2007-06-01 15:40:00,22.99,23.0,22.95,22.97,360800.0,18.1662,18.1741,18.1346,18.1504,360800.0
2007-06-01 15:50:00,22.96,23.01,22.96,22.97,355700.0,18.1425,18.182,18.1425,18.1504,355700.0
2007-06-04 09:30:00,23.21,23.33,22.92,23.21,177300.0,18.3401,18.4349,18.1109,18.3401,177300.0
2007-06-04 09:40:00,23.23,23.25,23.01,23.03,274600.0,18.3559,18.3717,18.182,18.1978,274600.0
2007-06-04 09:50:00,23.03,23.1,22.97,22.97,130100.0,18.1978,18.2531,18.1504,18.1504,130100.0
2007-06-04 10:00:00,22.98,23.04,22.94,23.04,107400.0,18.1583,18.2057,18.1267,18.2057,107400.0
2007-06-04 10:10:00,23.03,23.04,22.95,23.0,128900.0,18.1978,18.2057,18.1346,18.1741,128900.0
2007-06-04 10:20:00,23.0,23.01,22.92,22.93,162700.0,18.1741,18.182,18.1109,18.1188,162700.0
2007-06-04 10:30:00,22.94,22.96,22.9,22.91,67700.0,18.1267,18.1425,18.0951,18.103,67700.0
2007-06-04 10:40:00,22.91,22.93,22.88,22.88,86400.0,18.103,18.1188,18.0793,18.0793,86400.0
2007-06-04 10:50:00,22.88,22.89,22.76,22.79,211900.0,18.0793,18.0872,17.9845,18.0082,211900.0
2007-06-04 11:00:00,22.79,22.88,22.79,22.88,109400.0,18.0082,18.0793,18.0082,18.0793,109400.0
2007-06-04 11:10:00,22.88,22.94,22.87,22.92,45200.0,18.0793,18.1267,18.0714,18.1109,45200.0
2007-06-04 11:20:00,22.92,22.93,22.91,22.92,36900.0,18.1109,18.1188,18.103,18.1109,36900.0
2007-06-04 11:30:00,22.91,22.96,22.9,22.95,184800.0,18.103,18.1425,18.0951,18.1346,184800.0
2007-06-04 11:40:00,22.95,23.09,22.95,23.08,168800.0,18.1346,18.2452,18.1346,18.2373,168800.0
2007-06-04 11:50:00,23.08,23.09,23.01,23.02,33700.0,18.2373,18.2452,18.182,18.1899,33700.0
2007-06-04 12:00:00,23.02,23.07,23.01,23.03,95200.0,18.1899,18.2294,18.182,18.1978,95200.0
2007-06-04 12:10:00,23.02,23.06,23.02,23.05,18400.0,18.1899,18.2215,18.1899,18.2136,18400.0
2007-06-04 12:20:00,23.05,23.08,23.04,23.07,54500.0,18.2136,18.2373,18.2057,18.2294,54500.0
2007-06-04 12:30:00,23.07,23.1,23.06,23.1,55200.0,18.2294,18.2531,18.2215,18.2531,55200.0
2007-06-04 12:40:00,23.1,23.1,23.05,23.06,46700.0,18.2531,18.2531,18.2136,18.2215,46700.0
2007-06-04 12:50:00,23.06,23.07,23.04,23.05,50500.0,18.2215,18.2294,18.2057,18.2136,50500.0
2007-06-04 13:00:00,23.05,23.05,23.04,23.05,9700.0,18.2136,18.2136,18.2057,18.2136,9700.0
2007-06-04 13:10:00,23.05,23.07,23.04,23.05,44300.0,18.2136,18.2294,18.2057,18.2136,44300.0
2007-06-04 13:20:00,23.05,23.05,22.97,23.0,86300.0,18.2136,18.2136,18.1504,18.1741,86300.0
2007-06-04 13:30:00,22.99,23.01,22.97,22.99,84600.0,18.1662,18.182,18.1504,18.1662,84600.0
2007-06-04 13:40:00,22.99,23.07,22.97,22.99,99600.0,18.1662,18.2294,18.1504,18.1662,99600.0
2007-06-04 13:50:00,22.99,23.05,22.99,23.03,109000.0,18.1662,18.2136,18.1662,18.1978,109000.0
2007-06-04 14:00:00,23.03,23.08,23.03,23.07,49600.0,18.1978,18.2373,18.1978,18.2294,49600.0
2007-06-04 14:10:00,23.07,23.08,23.03,23.04,28600.0,18.2294,18.2373,18.1978,18.2057,28600.0
2007-06-04 14:20:00,23.04,23.07,23.02,23.06,29000.0,18.2057,18.2294,18.1899,18.2215,29000.0
2007-06-04 14:30:00,23.06,23.08,22.99,23.07,31200.0,18.2215,18.2373,18.1662,18.2294,31200.0
2007-06-04 14:40:00,23.07,23.13,23.05,23.1,113800.0,18.2294,18.2768,18.2136,18.2531,113800.0
2007-06-04 14:50:00,23.1,23.14,23.09,23.13,85400.0,18.2531,18.2847,18.2452,18.2768,85400.0
2007-06-04 15:00:00,23.14,23.19,23.13,23.18,54200.0,18.2847,18.3242,18.2768,18.3163,54200.0
2007-06-04 15:10:00,23.18,23.19,23.14,23.18,51000.0,18.3163,18.3242,18.2847,18.3163,51000.0
2007-06-04 15:20:00,23.18,23.25,23.18,23.23,121300.0,18.3163,18.3717,18.3163,18.3559,121300.0
2007-06-04 15:30:00,23.24,23.3,23.21,23.3,115200.0,18.3638,18.4112,18.3401,18.4112,115200.0
2007-06-04 15:40:00,23.29,23.38,23.28,23.37,215200.0,18.4033,18.4744,18.3954,18.4665,215200.0
2007-06-04 15:50:00,23.36,23.37,23.23,23.27,254100.0,18.4586,18.4665,18.3559,18.3875,254100.0
2007-06-05 09:30:00,23.19,23.25,23.04,23.09,61200.0,18.3242,18.3717,18.2057,18.2452,61200.0
2007-06-05 09:40:00,23.07,23.08,22.96,23.02,66100.0,18.2294,18.2373,18.1425,18.1899,66100.0
2007-06-05 09:50:00,23.0,23.02,22.87,22.94,72100.0,18.1741,18.1899,18.0714,18.1267,72100.0
2007-06-05 10:00:00,22.93,23.08,22.85,22.98,144900.0,18.1188,18.2373,18.0556,18.1583,144900.0
2007-06-05 10:10:00,22.98,23.01,22.9,22.98,106800.0,18.1583,18.182,18.0951,18.1583,106800.0
2007-06-05 10:20:00,22.97,22.99,22.88,22.97,156900.0,18.1504,18.1662,18.0793,18.1504,156900.0
2007-06-05 10:30:00,22.97,23.1,22.97,23.06,120700.0,18.1504,18.2531,18.1504,18.2215,120700.0
2007-06-05 10:40:00,23.07,23.13,22.99,23.09,94300.0,18.2294,18.2768,18.1662,18.2452,94300.0
2007-06-05 10:50:00,23.08,23.19,23.08,23.18,77800.0,18.2373,18.3242,18.2373,18.3163,77800.0
2007-06-05 11:00:00,23.18,23.18,23.09,23.13,43800.0,18.3163,18.3163,18.2452,18.2768,43800.0
2007-06-05 11:10:00,23.13,23.17,23.05,23.06,35400.0,18.2768,18.3084,18.2136,18.2215,35400.0
2007-06-05 11:20:00,23.06,23.07,23.02,23.05,40400.0,18.2215,18.2294,18.1899,18.2136,40400.0
2007-06-05 11:30:00,23.04,23.05,22.96,22.97,84900.0,18.2057,18.2136,18.1425,18.1504,84900.0
2007-06-05 11:40:00,22.97,22.98,22.92,22.93,32800.0,18.1504,18.1583,18.1109,18.1188,32800.0
2007-06-05 11:50:00,22.92,22.95,22.9,22.91,31100.0,18.1109,18.1346,18.0951,18.103,31100.0
2007-06-05 12:00:00,22.91,22.96,22.87,22.91,73900.0,18.103,18.1425,18.0714,18.103,73900.0
2007-06-05 12:10:00,22.91,22.93,22.81,22.81,83000.0,18.103,18.1188,18.024,18.024,83000.0
2007-06-05 12:20:00,22.82,22.9,22.81,22.87,45100.0,18.0319,18.0951,18.024,18.0714,45100.0
2007-06-05 12:30:00,22.87,22.94,22.87,22.88,49600.0,18.0714,18.1267,18.0714,18.0793,49600.0
2007-06-05 12:40:00,22.89,22.94,22.88,22.88,49400.0,18.0872,18.1267,18.0793,18.0793,49400.0
2007-06-05 12:50:00,22.88,22.95,22.88,22.91,25400.0,18.0793,18.1346,18.0793,18.103,25400.0
2007-06-05 13:00:00,22.89,22.93,22.86,22.93,30800.0,18.0872,18.1188,18.0635,18.1188,30800.0
2007-06-05 13:10:00,22.93,22.94,22.89,22.92,52000.0,18.1188,18.1267,18.0872,18.1109,52000.0
2007-06-05 13:20:00,22.92,22.93,22.88,22.89,24000.0,18.1109,18.1188,18.0793,18.0872,24000.0
2007-06-05 13:30:00,22.89,22.91,22.86,22.91,28700.0,18.0872,18.103,18.0635,18.103,28700.0
2007-06-05 13:40:00,22.9,22.91,22.82,22.84,45000.0,18.0951,18.103,18.0319,18.0477,45000.0
2007-06-05 13:50:00,22.84,22.9,22.83,22.86,41700.0,18.0477,18.0951,18.0398,18.0635,41700.0
2007-06-05 14:00:00,22.87,22.89,22.84,22.84,26700.0,18.0714,18.0872,18.0477,18.0477,26700.0
2007-06-05 14:10:00,22.84,22.89,22.83,22.89,31400.0,18.0477,18.0872,18.0398,18.0872,31400.0
2007-06-05 14:20:00,22.9,22.92,22.87,22.87,29600.0,18.0951,18.1109,18.0714,18.0714,29600.0
2007-06-05 14:30:00,22.88,22.88,22.84,22.85,31000.0,18.0793,18.0793,18.0477,18.0556,31000.0
2007-06-05 14:40:00,22.85,22.91,22.84,22.91,37800.0,18.0556,18.103,18.0477,18.103,37800.0
2007-06-05 14:50:00,22.91,22.93,22.86,22.86,37800.0,18.103,18.1188,18.0635,18.0635,37800.0
2007-06-05 15:00:00,22.87,22.89,22.86,22.87,55900.0,18.0714,18.0872,18.0635,18.0714,55900.0
2007-06-05 15:10:00,22.87,22.89,22.85,22.88,62000.0,18.0714,18.0872,18.0556,18.0793,62000.0
2007-06-05 15:20:00,22.88,22.9,22.86,22.9,58600.0,18.0793,18.0951,18.0635,18.0951,58600.0
2007-06-05 15:30:00,22.9,22.93,22.89,22.93,66900.0,18.0951,18.1188,18.0872,18.1188,66900.0
2007-06-05 15:40:00,22.93,22.96,22.92,22.95,133400.0,18.1188,18.1425,18.1109,18.1346,133400.0
2007-06-05 15:50:00,22.95,22.96,22.93,22.93,141700.0,18.1346,18.1425,18.1188,18.1188,141700.0
2007-06-06 09:30:00,22.94,22.94,22.75,22.75,126600.0,18.1267,18.1267,17.9766,17.9766,126600.0
2007-06-06 09:40:00,22.75,22.81,22.6,22.6,96700.0,17.9766,18.024,17.858,17.858,96700.0
2007-06-06 09:50:00,22.6,22.69,22.56,22.63,91200.0,17.858,17.9292,17.8264,17.8817,91200.0
2007-06-06 10:00:00,22.63,22.68,22.6,22.65,109100.0,17.8817,17.9213,17.858,17.8976,109100.0
2007-06-06 10:10:00,22.65,22.69,22.62,22.69,56900.0,17.8976,17.9292,17.8738,17.9292,56900.0
2007-06-06 10:20:00,22.68,22.74,22.65,22.72,84100.0,17.9213,17.9687,17.8976,17.9529,84100.0
2007-06-06 10:30:00,22.73,22.74,22.59,22.61,117300.0,17.9608,17.9687,17.8501,17.8659,117300.0
2007-06-06 10:40:00,22.61,22.7,22.6,22.68,92200.0,17.8659,17.9371,17.858,17.9213,92200.0
2007-06-06 10:50:00,22.68,22.7,22.62,22.68,48100.0,17.9213,17.9371,17.8738,17.9213,48100.0
2007-06-06 11:00:00,22.68,22.75,22.67,22.74,80800.0,17.9213,17.9766,17.9134,17.9687,80800.0
2007-06-06 11:10:00,22.75,22.79,22.74,22.79,47700.0,17.9766,18.0082,17.9687,18.0082,47700.0
2007-06-06 11:20:00,22.78,22.81,22.75,22.76,126000.0,18.0003,18.024,17.9766,17.9845,126000.0
2007-06-06 11:30:00,22.77,22.77,22.69,22.7,27600.0,17.9924,17.9924,17.9292,17.9371,27600.0
2007-06-06 11:40:00,22.69,22.71,22.64,22.64,41000.0,17.9292,17.945,17.8897,17.8897,41000.0
2007-06-06 11:50:00,22.65,22.7,22.62,22.69,125100.0,17.8976,17.9371,17.8738,17.9292,125100.0
2007-06-06 12:00:00,22.68,22.68,22.62,22.66,65100.0,17.9213,17.9213,17.8738,17.9055,65100.0
2007-06-06 12:10:00,22.67,22.68,22.66,22.68,51700.0,17.9134,17.9213,17.9055,17.9213,51700.0
2007-06-06 12:20:00,22.68,22.7,22.63,22.64,85400.0,17.9213,17.9371,17.8817,17.8897,85400.0
2007-06-06 12:30:00,22.65,22.67,22.61,22.62,41000.0,17.8976,17.9134,17.8659,17.8738,41000.0
2007-06-06 12:40:00,22.61,22.63,22.57,22.58,59800.0,17.8659,17.8817,17.8343,17.8422,59800.0
2007-06-06 12:50:00,22.58,22.6,22.54,22.55,63600.0,17.8422,17.858,17.8106,17.8185,63600.0
2007-06-06 13:00:00,22.55,22.57,22.5,22.5,96900.0,17.8185,17.8343,17.779,17.779,96900.0
2007-06-06 13:10:00,22.51,22.54,22.49,22.52,24300.0,17.7869,17.8106,17.7711,17.7948,24300.0
2007-06-06 13:20:00,22.51,22.53,22.46,22.47,99300.0,17.7869,17.8027,17.7474,17.7553,99300.0
2007-06-06 13:30:00,22.48,22.5,22.46,22.47,40300.0,17.7632,17.779,17.7474,17.7553,40300.0
2007-06-06 13:40:00,22.46,22.56,22.46,22.55,22800.0,17.7474,17.8264,17.7474,17.8185,22800.0
2007-06-06 13:50:00,22.54,22.55,22.49,22.55,27200.0,17.8106,17.8185,17.7711,17.8185,27200.0
2007-06-06 14:00:00,22.54,22.57,22.54,22.57,30100.0,17.8106,17.8343,17.8106,17.8343,30100.0
2007-06-06 14:10:00,22.56,22.57,22.48,22.5,52400.0,17.8264,17.8343,17.7632,17.779,52400.0
2007-06-06 14:20:00,22.49,22.53,22.46,22.47,87900.0,17.7711,17.8027,17.7474,17.7553,87900.0
2007-06-06 14:30:00,22.48,22.53,22.47,22.51,59800.0,17.7632,17.8027,17.7553,17.7869,59800.0
2007-06-06 14:40:00,22.5,22.54,22.47,22.47,101100.0,17.779,17.8106,17.7553,17.7553,101100.0
2007-06-06 14:50:00,22.46,22.5,22.45,22.5,91400.0,17.7474,17.779,17.7395,17.779,91400.0
2007-06-06 15:00:00,22.49,22.5,22.43,22.46,85300.0,17.7711,17.779,17.7237,17.7474,85300.0
2007-06-06 15:10:00,22.46,22.5,22.44,22.5,71300.0,17.7474,17.779,17.7316,17.779,71300.0
2007-06-06 15:20:00,22.5,22.52,22.48,22.49,75000.0,17.779,17.7948,17.7632,17.7711,75000.0
2007-06-06 15:30:00,22.49,22.49,22.44,22.45,105300.0,17.7711,17.7711,17.7316,17.7395,105300.0
2007-06-06 15:40:00,22.45,22.57,22.45,22.53,132500.0,17.7395,17.8343,17.7395,17.8027,132500.0
2007-06-06 15:50:00,22.53,22.53,22.43,22.44,211500.0,17.8027,17.8027,17.7237,17.7316,211500.0
2007-06-07 09:30:00,22.44,22.44,22.0,22.02,270000.0,17.7316,17.7316,17.3839,17.3997,270000.0
2007-06-07 09:40:00,22.01,22.1,21.97,22.09,182100.0,17.3918,17.463,17.3602,17.4551,182100.0
2007-06-07 09:50:00,22.09,22.18,22.04,22.08,112700.0,17.4551,17.5262,17.4155,17.4472,112700.0
2007-06-07 10:00:00,22.07,22.13,22.0,22.02,147600.0,17.4392,17.4867,17.3839,17.3997,147600.0
2007-06-07 10:10:00,22.01,22.03,21.88,21.89,161800.0,17.3918,17.4076,17.2891,17.297,161800.0
2007-06-07 10:20:00,21.89,21.91,21.73,21.74,327700.0,17.297,17.3128,17.1706,17.1785,327700.0
2007-06-07 10:30:00,21.73,21.79,21.62,21.63,390200.0,17.1706,17.218,17.0837,17.0916,390200.0
2007-06-07 10:40:00,21.63,21.67,21.52,21.53,182500.0,17.0916,17.1232,17.0047,17.0126,182500.0
2007-06-07 10:50:00,21.52,21.66,21.52,21.65,197800.0,17.0047,17.1153,17.0047,17.1074,197800.0
2007-06-07 11:00:00,21.66,21.66,21.55,21.55,100100.0,17.1153,17.1153,17.0284,17.0284,100100.0
2007-06-07 11:10:00,21.55,21.63,21.5,21.62,167400.0,17.0284,17.0916,16.9888,17.0837,167400.0
2007-06-07 11:20:00,21.63,21.79,21.63,21.69,112900.0,17.0916,17.218,17.0916,17.139,112900.0
2007-06-07 11:30:00,21.69,21.71,21.63,21.65,101400.0,17.139,17.1548,17.0916,17.1074,101400.0
2007-06-07 11:40:00,21.65,21.73,21.61,21.72,64400.0,17.1074,17.1706,17.0758,17.1627,64400.0
2007-06-07 11:50:00,21.73,21.74,21.66,21.66,76400.0,17.1706,17.1785,17.1153,17.1153,76400.0
2007-06-07 12:00:00,21.66,21.66,21.61,21.65,86700.0,17.1153,17.1153,17.0758,17.1074,86700.0
2007-06-07 12:10:00,21.65,21.79,21.64,21.79,70700.0,17.1074,17.218,17.0995,17.218,70700.0
2007-06-07 12:20:00,21.79,21.8,21.7,21.74,40500.0,17.218,17.2259,17.1469,17.1785,40500.0
2007-06-07 12:30:00,21.74,21.75,21.59,21.59,96900.0,17.1785,17.1864,17.06,17.06,96900.0
2007-06-07 12:40:00,21.6,21.65,21.53,21.55,82300.0,17.0679,17.1074,17.0126,17.0284,82300.0
2007-06-07 12:50:00,21.56,21.63,21.51,21.61,92700.0,17.0363,17.0916,16.9967,17.0758,92700.0
2007-06-07 13:00:00,21.6,21.67,21.6,21.67,69900.0,17.0679,17.1232,17.0679,17.1232,69900.0
2007-06-07 13:10:00,21.67,21.7,21.63,21.65,112200.0,17.1232,17.1469,17.0916,17.1074,112200.0
2007-06-07 13:20:00,21.65,21.67,21.6,21.64,91400.0,17.1074,17.1232,17.0679,17.0995,91400.0
2007-06-07 13:30:00,21.63,21.64,21.5,21.5,141900.0,17.0916,17.0995,16.9888,16.9888,141900.0
2007-06-07 13:40:00,21.51,21.54,21.44,21.5,148000.0,16.9967,17.0205,16.9414,16.9888,148000.0
2007-06-07 13:50:00,21.51,21.52,21.42,21.48,140800.0,16.9967,17.0047,16.9256,16.973,140800.0
2007-06-07 14:00:00,21.48,21.55,21.44,21.45,108700.0,16.973,17.0284,16.9414,16.9493,108700.0
2007-06-07 14:10:00,21.44,21.53,21.44,21.47,175900.0,16.9414,17.0126,16.9414,16.9651,175900.0
2007-06-07 14:20:00,21.47,21.51,21.4,21.49,127400.0,16.9651,16.9967,16.9098,16.9809,127400.0
2007-06-07 14:30:00,21.48,21.53,21.45,21.5,92000.0,16.973,17.0126,16.9493,16.9888,92000.0
2007-06-07 14:40:00,21.5,21.63,21.49,21.61,197800.0,16.9888,17.0916,16.9809,17.0758,197800.0
2007-06-07 14:50:00,21.61,21.66,21.58,21.58,71700.0,17.0758,17.1153,17.0521,17.0521,71700.0
2007-06-07 15:00:00,21.57,21.6,21.54,21.56,97400.0,17.0442,17.0679,17.0205,17.0363,97400.0
2007-06-07 15:10:00,21.55,21.64,21.54,21.62,99800.0,17.0284,17.0995,17.0205,17.0837,99800.0
2007-06-07 15:20:00,21.61,21.64,21.52,21.54,135600.0,17.0758,17.0995,17.0047,17.0205,135600.0
2007-06-07 15:30:00,21.54,21.61,21.52,21.52,114100.0,17.0205,17.0758,17.0047,17.0047,114100.0
2007-06-07 15:40:00,21.52,21.6,21.49,21.51,272600.0,17.0047,17.0679,16.9809,16.9967,272600.0
2007-06-07 15:50:00,21.49,21.57,21.49,21.53,380000.0,16.9809,17.0442,16.9809,17.0126,380000.0
2007-06-08 09:30:00,21.55,21.6,21.48,21.5,160100.0,17.0284,17.0679,16.973,16.9888,160100.0
2007-06-08 09:40:00,21.51,21.58,21.39,21.57,191800.0,16.9967,17.0521,16.9019,17.0442,191800.0
2007-06-08 09:50:00,21.57,21.74,21.56,21.71,160900.0,17.0442,17.1785,17.0363,17.1548,160900.0
2007-06-08 10:00:00,21.69,21.74,21.57,21.7,96400.0,17.139,17.1785,17.0442,17.1469,96400.0
2007-06-08 10:10:00,21.72,21.91,21.72,21.83,173100.0,17.1627,17.3128,17.1627,17.2496,173100.0
2007-06-08 10:20:00,21.83,21.85,21.79,21.79,100500.0,17.2496,17.2654,17.218,17.218,100500.0
2007-06-08 10:30:00,21.8,21.82,21.61,21.66,112800.0,17.2259,17.2417,17.0758,17.1153,112800.0
2007-06-08 10:40:00,21.66,21.77,21.66,21.74,65100.0,17.1153,17.2022,17.1153,17.1785,65100.0
2007-06-08 10:50:00,21.74,21.74,21.65,21.65,48700.0,17.1785,17.1785,17.1074,17.1074,48700.0
2007-06-08 11:00:00,21.64,21.66,21.57,21.58,93200.0,17.0995,17.1153,17.0442,17.0521,93200.0
2007-06-08 11:10:00,21.57,21.61,21.5,21.59,92200.0,17.0442,17.0758,16.9888,17.06,92200.0
2007-06-08 11:20:00,21.59,21.63,21.55,21.57,59800.0,17.06,17.0916,17.0284,17.0442,59800.0
2007-06-08 11:30:00,21.58,21.63,21.55,21.59,70500.0,17.0521,17.0916,17.0284,17.06,70500.0
2007-06-08 11:40:00,21.59,21.68,21.58,21.6,55800.0,17.06,17.1311,17.0521,17.0679,55800.0
2007-06-08 11:50:00,21.6,21.69,21.57,21.65,68200.0,17.0679,17.139,17.0442,17.1074,68200.0
2007-06-08 12:00:00,21.65,21.66,21.61,21.62,65800.0,17.1074,17.1153,17.0758,17.0837,65800.0
2007-06-08 12:10:00,21.63,21.64,21.61,21.63,35900.0,17.0916,17.0995,17.0758,17.0916,35900.0
2007-06-08 12:20:00,21.63,21.7,21.63,21.69,30800.0,17.0916,17.1469,17.0916,17.139,30800.0
2007-06-08 12:30:00,21.69,21.69,21.62,21.67,44900.0,17.139,17.139,17.0837,17.1232,44900.0
2007-06-08 12:40:00,21.68,21.68,21.61,21.65,48000.0,17.1311,17.1311,17.0758,17.1074,48000.0
2007-06-08 12:50:00,21.66,21.7,21.64,21.69,43500.0,17.1153,17.1469,17.0995,17.139,43500.0
2007-06-08 13:00:00,21.69,21.7,21.65,21.69,40000.0,17.139,17.1469,17.1074,17.139,40000.0
2007-06-08 13:10:00,21.68,21.71,21.67,21.7,34500.0,17.1311,17.1548,17.1232,17.1469,34500.0
2007-06-08 13:20:00,21.7,21.81,21.69,21.81,79700.0,17.1469,17.2338,17.139,17.2338,79700.0
2007-06-08 13:30:00,21.81,21.84,21.74,21.81,55900.0,17.2338,17.2575,17.1785,17.2338,55900.0
2007-06-08 13:40:00,21.81,21.89,21.8,21.85,130000.0,17.2338,17.297,17.2259,17.2654,130000.0
2007-06-08 13:50:00,21.85,21.85,21.76,21.77,141700.0,17.2654,17.2654,17.1943,17.2022,141700.0
2007-06-08 14:00:00,21.76,21.85,21.76,21.85,167700.0,17.1943,17.2654,17.1943,17.2654,167700.0
2007-06-08 14:10:00,21.85,21.92,21.83,21.84,60500.0,17.2654,17.3207,17.2496,17.2575,60500.0
2007-06-08 14:20:00,21.84,21.86,21.79,21.81,60700.0,17.2575,17.2733,17.218,17.2338,60700.0
2007-06-08 14:30:00,21.82,21.82,21.74,21.78,35700.0,17.2417,17.2417,17.1785,17.2101,35700.0
2007-06-08 14:40:00,21.77,21.79,21.73,21.77,91500.0,17.2022,17.218,17.1706,17.2022,91500.0
2007-06-08 14:50:00,21.78,21.87,21.78,21.82,72600.0,17.2101,17.2812,17.2101,17.2417,72600.0
2007-06-08 15:00:00,21.82,21.9,21.8,21.89,92600.0,17.2417,17.3049,17.2259,17.297,92600.0
2007-06-08 15:10:00,21.88,21.98,21.88,21.95,192700.0,17.2891,17.3681,17.2891,17.3444,192700.0
2007-06-08 15:20:00,21.96,21.96,21.88,21.93,95100.0,17.3523,17.3523,17.2891,17.3286,95100.0
2007-06-08 15:30:00,21.93,22.0,21.93,22.0,121500.0,17.3286,17.3839,17.3286,17.3839,121500.0
2007-06-08 15:40:00,22.0,22.01,21.92,21.94,143600.0,17.3839,17.3918,17.3207,17.3365,143600.0
2007-06-08 15:50:00,21.93,21.96,21.87,21.93,367600.0,17.3286,17.3523,17.2812,17.3286,367600.0
2007-06-11 09:30:00,21.84,21.88,21.47,21.54,132600.0,17.2575,17.2891,16.9651,17.0205,132600.0
2007-06-11 09:40:00,21.53,21.76,21.53,21.59,85700.0,17.0126,17.1943,17.0126,17.06,85700.0
2007-06-11 09:50:00,21.59,21.7,21.56,21.64,81100.0,17.06,17.1469,17.0363,17.0995,81100.0
2007-06-11 10:00:00,21.64,21.68,21.56,21.56,133200.0,17.0995,17.1311,17.0363,17.0363,133200.0
2007-06-11 10:10:00,21.56,21.58,21.45,21.46,91000.0,17.0363,17.0521,16.9493,16.9572,91000.0
2007-06-11 10:20:00,21.45,21.49,21.4,21.46,137500.0,16.9493,16.9809,16.9098,16.9572,137500.0
2007-06-11 10:30:00,21.45,21.48,21.41,21.45,132300.0,16.9493,16.973,16.9177,16.9493,132300.0
2007-06-11 10:40:00,21.45,21.47,21.37,21.43,117900.0,16.9493,16.9651,16.8861,16.9335,117900.0
2007-06-11 10:50:00,21.43,21.45,21.31,21.39,94000.0,16.9335,16.9493,16.8387,16.9019,94000.0
2007-06-11 11:00:00,21.38,21.44,21.36,21.44,116400.0,16.894,16.9414,16.8782,16.9414,116400.0
2007-06-11 11:10:00,21.44,21.44,21.4,21.41,48900.0,16.9414,16.9414,16.9098,16.9177,48900.0
2007-06-11 11:20:00,21.41,21.49,21.4,21.43,44000.0,16.9177,16.9809,16.9098,16.9335,44000.0
2007-06-11 11:30:00,21.43,21.5,21.41,21.44,43700.0,16.9335,16.9888,16.9177,16.9414,43700.0
2007-06-11 11:40:00,21.45,21.49,21.44,21.45,84400.0,16.9493,16.9809,16.9414,16.9493,84400.0
2007-06-11 11:50:00,21.45,21.48,21.42,21.46,66200.0,16.9493,16.973,16.9256,16.9572,66200.0
2007-06-11 12:00:00,21.47,21.52,21.44,21.47,77800.0,16.9651,17.0047,16.9414,16.9651,77800.0
2007-06-11 12:10:00,21.46,21.47,21.43,21.44,58400.0,16.9572,16.9651,16.9335,16.9414,58400.0
2007-06-11 12:20:00,21.45,21.45,21.4,21.44,54900.0,16.9493,16.9493,16.9098,16.9414,54900.0
2007-06-11 12:30:00,21.44,21.47,21.43,21.46,54800.0,16.9414,16.9651,16.9335,16.9572,54800.0
2007-06-11 12:40:00,21.47,21.55,21.44,21.54,114300.0,16.9651,17.0284,16.9414,17.0205,114300.0
2007-06-11 12:50:00,21.55,21.6,21.5,21.53,58200.0,17.0284,17.0679,16.9888,17.0126,58200.0
2007-06-11 13:00:00,21.53,21.55,21.48,21.53,62100.0,17.0126,17.0284,16.973,17.0126,62100.0
2007-06-11 13:10:00,21.54,21.58,21.51,21.57,54100.0,17.0205,17.0521,16.9967,17.0442,54100.0
2007-06-11 13:20:00,21.57,21.58,21.53,21.54,41500.0,17.0442,17.0521,17.0126,17.0205,41500.0
2007-06-11 13:30:00,21.54,21.55,21.52,21.54,36000.0,17.0205,17.0284,17.0047,17.0205,36000.0
2007-06-11 13:40:00,21.54,21.58,21.5,21.55,52500.0,17.0205,17.0521,16.9888,17.0284,52500.0
2007-06-11 13:50:00,21.55,21.56,21.44,21.47,59800.0,17.0284,17.0363,16.9414,16.9651,59800.0
2007-06-11 14:00:00,21.47,21.53,21.44,21.49,135200.0,16.9651,17.0126,16.9414,16.9809,135200.0
2007-06-11 14:10:00,21.49,21.51,21.44,21.45,109300.0,16.9809,16.9967,16.9414,16.9493,109300.0
2007-06-11 14:20:00,21.45,21.5,21.44,21.48,78000.0,16.9493,16.9888,16.9414,16.973,78000.0
2007-06-11 14:30:00,21.47,21.47,21.41,21.44,39200.0,16.9651,16.9651,16.9177,16.9414,39200.0
2007-06-11 14:40:00,21.44,21.46,21.4,21.4,90100.0,16.9414,16.9572,16.9098,16.9098,90100.0
2007-06-11 14:50:00,21.41,21.51,21.41,21.45,70800.0,16.9177,16.9967,16.9177,16.9493,70800.0
2007-06-11 15:00:00,21.45,21.54,21.43,21.51,73600.0,16.9493,17.0205,16.9335,16.9967,73600.0
2007-06-11 15:10:00,21.51,21.56,21.5,21.56,58200.0,16.9967,17.0363,16.9888,17.0363,58200.0
2007-06-11 15:20:00,21.55,21.57,21.54,21.55,54000.0,17.0284,17.0442,17.0205,17.0284,54000.0
2007-06-11 15:30:00,21.56,21.56,21.45,21.45,103300.0,17.0363,17.0363,16.9493,16.9493,103300.0
2007-06-11 15:40:00,21.45,21.55,21.44,21.49,205100.0,16.9493,17.0284,16.9414,16.9809,205100.0
2007-06-11 15:50:00,21.49,21.56,21.47,21.47,178400.0,16.9809,17.0363,16.9651,16.9651,178400.0
2007-06-12 09:30:00,21.39,21.39,21.2,21.36,175400.0,16.9019,16.9019,16.7518,16.8782,175400.0
2007-06-12 09:40:00,21.36,21.38,21.28,21.28,107000.0,16.8782,16.894,16.815,16.815,107000.0
2007-06-12 09:50:00,21.28,21.28,21.07,21.09,223600.0,16.815,16.815,16.6491,16.6649,223600.0
2007-06-12 10:00:00,21.08,21.15,20.98,21.01,253800.0,16.657,16.7123,16.578,16.6017,253800.0
2007-06-12 10:10:00,21.0,21.0,20.86,20.88,317200.0,16.5938,16.5938,16.4831,16.4989,317200.0
2007-06-12 10:20:00,20.89,21.09,20.88,21.08,243400.0,16.5068,16.6649,16.4989,16.657,243400.0
2007-06-12 10:30:00,21.08,21.15,21.07,21.13,85400.0,16.657,16.7123,16.6491,16.6965,85400.0
2007-06-12 10:40:00,21.13,21.17,21.1,21.17,64900.0,16.6965,16.7281,16.6728,16.7281,64900.0
2007-06-12 10:50:00,21.16,21.22,21.15,21.21,102600.0,16.7202,16.7676,16.7123,16.7597,102600.0
2007-06-12 11:00:00,21.22,21.24,21.17,21.19,186400.0,16.7676,16.7834,16.7281,16.7439,186400.0
2007-06-12 11:10:00,21.19,21.3,21.18,21.25,150500.0,16.7439,16.8308,16.736,16.7913,150500.0
2007-06-12 11:20:00,21.26,21.33,21.26,21.32,107200.0,16.7992,16.8545,16.7992,16.8466,107200.0
2007-06-12 11:30:00,21.33,21.41,21.27,21.38,136400.0,16.8545,16.9177,16.8071,16.894,136400.0
2007-06-12 11:40:00,21.38,21.43,21.36,21.41,157400.0,16.894,16.9335,16.8782,16.9177,157400.0
2007-06-12 11:50:00,21.4,21.42,21.31,21.35,99800.0,16.9098,16.9256,16.8387,16.8703,99800.0
2007-06-12 12:00:00,21.36,21.36,21.28,21.33,58300.0,16.8782,16.8782,16.815,16.8545,58300.0
2007-06-12 12:10:00,21.33,21.36,21.3,21.32,38300.0,16.8545,16.8782,16.8308,16.8466,38300.0
2007-06-12 12:20:00,21.33,21.34,21.3,21.33,29000.0,16.8545,16.8624,16.8308,16.8545,29000.0
2007-06-12 12:30:00,21.33,21.33,21.27,21.32,25600.0,16.8545,16.8545,16.8071,16.8466,25600.0
2007-06-12 12:40:00,21.32,21.33,21.29,21.31,22800.0,16.8466,16.8545,16.8229,16.8387,22800.0
2007-06-12 12:50:00,21.31,21.32,21.24,21.26,40500.0,16.8387,16.8466,16.7834,16.7992,40500.0
2007-06-12 13:00:00,21.27,21.31,21.23,21.3,43100.0,16.8071,16.8387,16.7755,16.8308,43100.0
2007-06-12 13:10:00,21.28,21.36,21.25,21.34,87100.0,16.815,16.8782,16.7913,16.8624,87100.0
2007-06-12 13:20:00,21.33,21.36,21.25,21.27,84000.0,16.8545,16.8782,16.7913,16.8071,84000.0
2007-06-12 13:30:00,21.28,21.36,21.27,21.36,21700.0,16.815,16.8782,16.8071,16.8782,21700.0
2007-06-12 13:40:00,21.36,21.47,21.33,21.46,80800.0,16.8782,16.9651,16.8545,16.9572,80800.0
2007-06-12 13:50:00,21.45,21.47,21.41,21.47,61500.0,16.9493,16.9651,16.9177,16.9651,61500.0
2007-06-12 14:00:00,21.47,21.5,21.44,21.45,89300.0,16.9651,16.9888,16.9414,16.9493,89300.0
2007-06-12 14:10:00,21.45,21.46,21.38,21.39,70300.0,16.9493,16.9572,16.894,16.9019,70300.0
2007-06-12 14:20:00,21.39,21.39,21.3,21.33,83300.0,16.9019,16.9019,16.8308,16.8545,83300.0
2007-06-12 14:30:00,21.32,21.39,21.28,21.28,64800.0,16.8466,16.9019,16.815,16.815,64800.0
2007-06-12 14:40:00,21.29,21.29,21.18,21.2,150500.0,16.8229,16.8229,16.736,16.7518,150500.0
2007-06-12 14:50:00,21.2,21.33,21.19,21.32,57900.0,16.7518,16.8545,16.7439,16.8466,57900.0
2007-06-12 15:00:00,21.32,21.35,21.19,21.19,100000.0,16.8466,16.8703,16.7439,16.7439,100000.0
2007-06-12 15:10:00,21.19,21.23,21.11,21.17,166700.0,16.7439,16.7755,16.6807,16.7281,166700.0
2007-06-12 15:20:00,21.15,21.22,21.15,21.2,174100.0,16.7123,16.7676,16.7123,16.7518,174100.0
2007-06-12 15:30:00,21.2,21.22,21.13,21.14,124400.0,16.7518,16.7676,16.6965,16.7044,124400.0
2007-06-12 15:40:00,21.14,21.16,21.11,21.13,216000.0,16.7044,16.7202,16.6807,16.6965,216000.0
2007-06-12 15:50:00,21.13,21.18,21.13,21.14,204000.0,16.6965,16.736,16.6965,16.7044,204000.0
2007-06-13 09:30:00,21.35,21.45,21.26,21.42,140200.0,16.8703,16.9493,16.7992,16.9256,140200.0
2007-06-13 09:40:00,21.42,21.42,21.29,21.31,92900.0,16.9256,16.9256,16.8229,16.8387,92900.0
2007-06-13 09:50:00,21.31,21.31,21.2,21.21,81900.0,16.8387,16.8387,16.7518,16.7597,81900.0
2007-06-13 10:00:00,21.21,21.22,21.15,21.16,130600.0,16.7597,16.7676,16.7123,16.7202,130600.0
2007-06-13 10:10:00,21.16,21.31,21.14,21.3,116900.0,16.7202,16.8387,16.7044,16.8308,116900.0
2007-06-13 10:20:00,21.31,21.33,21.27,21.3,97800.0,16.8387,16.8545,16.8071,16.8308,97800.0
2007-06-13 10:30:00,21.29,21.32,21.22,21.22,56500.0,16.8229,16.8466,16.7676,16.7676,56500.0
2007-06-13 10:40:00,21.23,21.29,21.18,21.25,90600.0,16.7755,16.8229,16.736,16.7913,90600.0
2007-06-13 10:50:00,21.25,21.29,21.23,21.26,66000.0,16.7913,16.8229,16.7755,16.7992,66000.0
2007-06-13 11:00:00,21.26,21.26,21.17,21.18,62200.0,16.7992,16.7992,16.7281,16.736,62200.0
2007-06-13 11:10:00,21.17,21.17,21.05,21.11,78200.0,16.7281,16.7281,16.6333,16.6807,78200.0
2007-06-13 11:20:00,21.11,21.11,21.03,21.03,67400.0,16.6807,16.6807,16.6175,16.6175,67400.0
2007-06-13 11:30:00,21.03,21.08,21.03,21.08,95700.0,16.6175,16.657,16.6175,16.657,95700.0
2007-06-13 11:40:00,21.08,21.09,21.03,21.07,59900.0,16.657,16.6649,16.6175,16.6491,59900.0
2007-06-13 11:50:00,21.07,21.1,21.05,21.07,36300.0,16.6491,16.6728,16.6333,16.6491,36300.0
2007-06-13 12:00:00,21.08,21.09,21.02,21.06,45100.0,16.657,16.6649,16.6096,16.6412,45100.0
2007-06-13 12:10:00,21.06,21.1,21.05,21.1,26900.0,16.6412,16.6728,16.6333,16.6728,26900.0
2007-06-13 12:20:00,21.1,21.11,21.08,21.09,19700.0,16.6728,16.6807,16.657,16.6649,19700.0
2007-06-13 12:30:00,21.09,21.13,21.08,21.13,52100.0,16.6649,16.6965,16.657,16.6965,52100.0
2007-06-13 12:40:00,21.13,21.16,21.05,21.09,107900.0,16.6965,16.7202,16.6333,16.6649,107900.0
2007-06-13 12:50:00,21.08,21.11,21.0,21.01,93600.0,16.657,16.6807,16.5938,16.6017,93600.0
2007-06-13 13:00:00,21.0,21.05,20.99,21.0,115700.0,16.5938,16.6333,16.5859,16.5938,115700.0
2007-06-13 13:10:00,21.0,21.01,20.93,20.98,112000.0,16.5938,16.6017,16.5384,16.578,112000.0
2007-06-13 13:20:00,21.0,21.01,20.95,20.96,70400.0,16.5938,16.6017,16.5542,16.5622,70400.0
2007-06-13 13:30:00,20.96,21.01,20.93,21.0,68200.0,16.5622,16.6017,16.5384,16.5938,68200.0
2007-06-13 13:40:00,21.0,21.01,20.96,21.01,46500.0,16.5938,16.6017,16.5622,16.6017,46500.0
2007-06-13 13:50:00,21.0,21.05,20.98,21.05,87300.0,16.5938,16.6333,16.578,16.6333,87300.0
2007-06-13 14:00:00,21.05,21.1,21.03,21.04,113900.0,16.6333,16.6728,16.6175,16.6254,113900.0
2007-06-13 14:10:00,21.04,21.14,21.02,21.1,136400.0,16.6254,16.7044,16.6096,16.6728,136400.0
2007-06-13 14:20:00,21.09,21.2,21.01,21.15,233000.0,16.6649,16.7518,16.6017,16.7123,233000.0
2007-06-13 14:30:00,21.15,21.18,21.12,21.18,47700.0,16.7123,16.736,16.6886,16.736,47700.0
2007-06-13 14:40:00,21.18,21.19,21.13,21.18,64200.0,16.736,16.7439,16.6965,16.736,64200.0
2007-06-13 14:50:00,21.18,21.24,21.18,21.24,94000.0,16.736,16.7834,16.736,16.7834,94000.0
2007-06-13 15:00:00,21.24,21.25,21.2,21.21,66300.0,16.7834,16.7913,16.7518,16.7597,66300.0
2007-06-13 15:10:00,21.22,21.22,21.17,21.18,59300.0,16.7676,16.7676,16.7281,16.736,59300.0
2007-06-13 15:20:00,21.19,21.2,21.13,21.15,85000.0,16.7439,16.7518,16.6965,16.7123,85000.0
2007-06-13 15:30:00,21.15,21.25,21.14,21.25,105400.0,16.7123,16.7913,16.7044,16.7913,105400.0
2007-06-13 15:40:00,21.25,21.31,21.2,21.21,161300.0,16.7913,16.8387,16.7518,16.7597,161300.0
2007-06-13 15:50:00,21.21,21.35,21.21,21.32,237400.0,16.7597,16.8703,16.7597,16.8466,237400.0
2007-06-14 09:30:00,21.17,21.34,20.96,21.22,70400.0,16.7281,16.8624,16.5622,16.7676,70400.0
2007-06-14 09:40:00,21.2,21.33,21.17,21.27,159200.0,16.7518,16.8545,16.7281,16.8071,159200.0
2007-06-14 09:50:00,21.26,21.45,21.26,21.45,142700.0,16.7992,16.9493,16.7992,16.9493,142700.0
2007-06-14 10:00:00,21.45,21.45,21.26,21.32,190100.0,16.9493,16.9493,16.7992,16.8466,190100.0
2007-06-14 10:10:00,21.33,21.38,21.29,21.33,66700.0,16.8545,16.894,16.8229,16.8545,66700.0
2007-06-14 10:20:00,21.33,21.4,21.31,21.36,71900.0,16.8545,16.9098,16.8387,16.8782,71900.0
2007-06-14 10:30:00,21.36,21.49,21.36,21.43,138400.0,16.8782,16.9809,16.8782,16.9335,138400.0
2007-06-14 10:40:00,21.43,21.48,21.39,21.42,94600.0,16.9335,16.973,16.9019,16.9256,94600.0
2007-06-14 10:50:00,21.42,21.43,21.34,21.39,80200.0,16.9256,16.9335,16.8624,16.9019,80200.0
2007-06-14 11:00:00,21.39,21.45,21.38,21.41,133400.0,16.9019,16.9493,16.894,16.9177,133400.0
2007-06-14 11:10:00,21.41,21.41,21.31,21.32,115900.0,16.9177,16.9177,16.8387,16.8466,115900.0
2007-06-14 11:20:00,21.32,21.33,21.25,21.25,102000.0,16.8466,16.8545,16.7913,16.7913,102000.0
2007-06-14 11:30:00,21.25,21.42,21.25,21.35,68300.0,16.7913,16.9256,16.7913,16.8703,68300.0
2007-06-14 11:40:00,21.35,21.39,21.3,21.3,64200.0,16.8703,16.9019,16.8308,16.8308,64200.0
2007-06-14 11:50:00,21.3,21.36,21.3,21.3,80900.0,16.8308,16.8782,16.8308,16.8308,80900.0
2007-06-14 12:00:00,21.31,21.39,21.31,21.34,48100.0,16.8387,16.9019,16.8387,16.8624,48100.0
2007-06-14 12:10:00,21.34,21.42,21.29,21.29,95600.0,16.8624,16.9256,16.8229,16.8229,95600.0
2007-06-14 12:20:00,21.3,21.37,21.29,21.32,67600.0,16.8308,16.8861,16.8229,16.8466,67600.0
2007-06-14 12:30:00,21.33,21.37,21.29,21.34,57200.0,16.8545,16.8861,16.8229,16.8624,57200.0
2007-06-14 12:40:00,21.34,21.38,21.33,21.35,40300.0,16.8624,16.894,16.8545,16.8703,40300.0
2007-06-14 12:50:00,21.35,21.35,21.29,21.3,31300.0,16.8703,16.8703,16.8229,16.8308,31300.0
2007-06-14 13:00:00,21.3,21.35,21.3,21.34,47800.0,16.8308,16.8703,16.8308,16.8624,47800.0
2007-06-14 13:10:00,21.33,21.34,21.3,21.31,34700.0,16.8545,16.8624,16.8308,16.8387,34700.0
2007-06-14 13:20:00,21.31,21.32,21.28,21.3,34000.0,16.8387,16.8466,16.815,16.8308,34000.0
2007-06-14 13:30:00,21.3,21.33,21.3,21.32,29200.0,16.8308,16.8545,16.8308,16.8466,29200.0
2007-06-14 13:40:00,21.32,21.37,21.29,21.37,45200.0,16.8466,16.8861,16.8229,16.8861,45200.0
2007-06-14 13:50:00,21.37,21.4,21.34,21.35,41400.0,16.8861,16.9098,16.8624,16.8703,41400.0
2007-06-14 14:00:00,21.36,21.37,21.32,21.35,53200.0,16.8782,16.8861,16.8466,16.8703,53200.0
2007-06-14 14:10:00,21.35,21.36,21.29,21.3,85800.0,16.8703,16.8782,16.8229,16.8308,85800.0
2007-06-14 14:20:00,21.31,21.31,21.26,21.27,73700.0,16.8387,16.8387,16.7992,16.8071,73700.0
2007-06-14 14:30:00,21.27,21.32,21.25,21.29,107400.0,16.8071,16.8466,16.7913,16.8229,107400.0
2007-06-14 14:40:00,21.29,21.32,21.25,21.32,71200.0,16.8229,16.8466,16.7913,16.8466,71200.0
2007-06-14 14:50:00,21.32,21.33,21.27,21.27,94900.0,16.8466,16.8545,16.8071,16.8071,94900.0
2007-06-14 15:00:00,21.28,21.34,21.27,21.34,54400.0,16.815,16.8624,16.8071,16.8624,54400.0
2007-06-14 15:10:00,21.34,21.35,21.3,21.31,52400.0,16.8624,16.8703,16.8308,16.8387,52400.0
2007-06-14 15:20:00,21.31,21.39,21.3,21.36,117200.0,16.8387,16.9019,16.8308,16.8782,117200.0
2007-06-14 15:30:00,21.36,21.37,21.32,21.37,68800.0,16.8782,16.8861,16.8466,16.8861,68800.0
2007-06-14 15:40:00,21.36,21.42,21.3,21.42,227000.0,16.8782,16.9256,16.8308,16.9256,227000.0
2007-06-14 15:50:00,21.41,21.41,21.32,21.37,111400.0,16.9177,16.9177,16.8466,16.8861,111400.0
2007-06-15 09:30:00,21.42,21.69,21.42,21.69,744700.0,16.9256,17.139,16.9256,17.139,744700.0
2007-06-15 09:40:00,21.69,21.73,21.6,21.61,123300.0,17.139,17.1706,17.0679,17.0758,123300.0
2007-06-15 09:50:00,21.61,21.64,21.56,21.56,133700.0,17.0758,17.0995,17.0363,17.0363,133700.0
2007-06-15 10:00:00,21.56,21.63,21.54,21.56,119500.0,17.0363,17.0916,17.0205,17.0363,119500.0
2007-06-15 10:10:00,21.57,21.58,21.52,21.54,61600.0,17.0442,17.0521,17.0047,17.0205,61600.0
2007-06-15 10:20:00,21.53,21.58,21.52,21.54,115000.0,17.0126,17.0521,17.0047,17.0205,115000.0
2007-06-15 10:30:00,21.54,21.6,21.53,21.59,64900.0,17.0205,17.0679,17.0126,17.06,64900.0
2007-06-15 10:40:00,21.59,21.61,21.58,21.59,55300.0,17.06,17.0758,17.0521,17.06,55300.0
2007-06-15 10:50:00,21.59,21.59,21.54,21.55,63500.0,17.06,17.06,17.0205,17.0284,63500.0
2007-06-15 11:00:00,21.55,21.6,21.54,21.55,55000.0,17.0284,17.0679,17.0205,17.0284,55000.0
2007-06-15 11:10:00,21.55,21.56,21.52,21.53,48200.0,17.0284,17.0363,17.0047,17.0126,48200.0
2007-06-15 11:20:00,21.52,21.52,21.46,21.46,62000.0,17.0047,17.0047,16.9572,16.9572,62000.0
2007-06-15 11:30:00,21.46,21.47,21.39,21.41,144300.0,16.9572,16.9651,16.9019,16.9177,144300.0
2007-06-15 11:40:00,21.41,21.41,21.39,21.4,85000.0,16.9177,16.9177,16.9019,16.9098,85000.0
2007-06-15 11:50:00,21.4,21.4,21.34,21.35,46800.0,16.9098,16.9098,16.8624,16.8703,46800.0
2007-06-15 12:00:00,21.35,21.4,21.34,21.4,50300.0,16.8703,16.9098,16.8624,16.9098,50300.0
2007-06-15 12:10:00,21.4,21.42,21.35,21.41,68500.0,16.9098,16.9256,16.8703,16.9177,68500.0
2007-06-15 12:20:00,21.41,21.42,21.36,21.37,90600.0,16.9177,16.9256,16.8782,16.8861,90600.0
2007-06-15 12:30:00,21.37,21.42,21.34,21.38,114800.0,16.8861,16.9256,16.8624,16.894,114800.0
2007-06-15 12:40:00,21.38,21.39,21.35,21.35,44700.0,16.894,16.9019,16.8703,16.8703,44700.0
2007-06-15 12:50:00,21.35,21.36,21.3,21.33,66400.0,16.8703,16.8782,16.8308,16.8545,66400.0
2007-06-15 13:00:00,21.34,21.35,21.29,21.31,79600.0,16.8624,16.8703,16.8229,16.8387,79600.0
2007-06-15 13:10:00,21.31,21.33,21.28,21.32,72700.0,16.8387,16.8545,16.815,16.8466,72700.0
2007-06-15 13:20:00,21.33,21.39,21.32,21.33,68800.0,16.8545,16.9019,16.8466,16.8545,68800.0
2007-06-15 13:30:00,21.33,21.41,21.33,21.41,20500.0,16.8545,16.9177,16.8545,16.9177,20500.0
2007-06-15 13:40:00,21.41,21.43,21.38,21.4,42400.0,16.9177,16.9335,16.894,16.9098,42400.0
2007-06-15 13:50:00,21.41,21.41,21.36,21.38,39500.0,16.9177,16.9177,16.8782,16.894,39500.0
2007-06-15 14:00:00,21.37,21.39,21.33,21.34,68700.0,16.8861,16.9019,16.8545,16.8624,68700.0
2007-06-15 14:10:00,21.34,21.4,21.32,21.37,81400.0,16.8624,16.9098,16.8466,16.8861,81400.0
2007-06-15 14:20:00,21.38,21.4,21.35,21.4,25500.0,16.894,16.9098,16.8703,16.9098,25500.0
2007-06-15 14:30:00,21.4,21.44,21.39,21.41,46000.0,16.9098,16.9414,16.9019,16.9177,46000.0
2007-06-15 14:40:00,21.42,21.42,21.38,21.42,68500.0,16.9256,16.9256,16.894,16.9256,68500.0
2007-06-15 14:50:00,21.42,21.43,21.39,21.41,64300.0,16.9256,16.9335,16.9019,16.9177,64300.0
2007-06-15 15:00:00,21.41,21.44,21.38,21.43,40800.0,16.9177,16.9414,16.894,16.9335,40800.0
2007-06-15 15:10:00,21.43,21.46,21.43,21.46,43800.0,16.9335,16.9572,16.9335,16.9572,43800.0
2007-06-15 15:20:00,21.46,21.48,21.39,21.43,83800.0,16.9572,16.973,16.9019,16.9335,83800.0
2007-06-15 15:30:00,21.43,21.47,21.41,21.43,56400.0,16.9335,16.9651,16.9177,16.9335,56400.0
2007-06-15 15:40:00,21.43,21.43,21.36,21.39,83000.0,16.9335,16.9335,16.8782,16.9019,83000.0
2007-06-15 15:50:00,21.39,21.39,21.3,21.32,148800.0,16.9019,16.9019,16.8308,16.8466,148800.0
2007-06-18 09:30:00,21.38,21.46,21.36,21.4,95400.0,16.894,16.9572,16.8782,16.9098,95400.0
2007-06-18 09:40:00,21.39,21.54,21.39,21.48,93700.0,16.9019,17.0205,16.9019,16.973,93700.0
2007-06-18 09:50:00,21.48,21.49,21.45,21.47,63000.0,16.973,16.9809,16.9493,16.9651,63000.0
2007-06-18 10:00:00,21.47,21.49,21.38,21.49,103300.0,16.9651,16.9809,16.894,16.9809,103300.0
2007-06-18 10:10:00,21.49,21.55,21.46,21.46,79200.0,16.9809,17.0284,16.9572,16.9572,79200.0
2007-06-18 10:20:00,21.46,21.51,21.46,21.5,49900.0,16.9572,16.9967,16.9572,16.9888,49900.0
2007-06-18 10:30:00,21.5,21.52,21.48,21.49,68500.0,16.9888,17.0047,16.973,16.9809,68500.0
2007-06-18 10:40:00,21.49,21.49,21.42,21.42,48700.0,16.9809,16.9809,16.9256,16.9256,48700.0
2007-06-18 10:50:00,21.42,21.46,21.35,21.37,117700.0,16.9256,16.9572,16.8703,16.8861,117700.0
2007-06-18 11:00:00,21.37,21.38,21.33,21.38,112800.0,16.8861,16.894,16.8545,16.894,112800.0
2007-06-18 11:10:00,21.38,21.4,21.33,21.4,112100.0,16.894,16.9098,16.8545,16.9098,112100.0
2007-06-18 11:20:00,21.4,21.43,21.38,21.43,42100.0,16.9098,16.9335,16.894,16.9335,42100.0
2007-06-18 11:30:00,21.44,21.45,21.42,21.44,33100.0,16.9414,16.9493,16.9256,16.9414,33100.0
2007-06-18 11:40:00,21.44,21.45,21.38,21.39,61100.0,16.9414,16.9493,16.894,16.9019,61100.0
2007-06-18 11:50:00,21.39,21.39,21.37,21.38,42200.0,16.9019,16.9019,16.8861,16.894,42200.0
2007-06-18 12:00:00,21.38,21.38,21.32,21.33,61900.0,16.894,16.894,16.8466,16.8545,61900.0
2007-06-18 12:10:00,21.33,21.36,21.32,21.35,61900.0,16.8545,16.8782,16.8466,16.8703,61900.0
2007-06-18 12:20:00,21.36,21.36,21.31,21.32,53000.0,16.8782,16.8782,16.8387,16.8466,53000.0
2007-06-18 12:30:00,21.32,21.35,21.29,21.35,76800.0,16.8466,16.8703,16.8229,16.8703,76800.0
2007-06-18 12:40:00,21.35,21.38,21.34,21.36,45800.0,16.8703,16.894,16.8624,16.8782,45800.0
2007-06-18 12:50:00,21.35,21.39,21.32,21.35,75900.0,16.8703,16.9019,16.8466,16.8703,75900.0
2007-06-18 13:00:00,21.35,21.35,21.26,21.3,94500.0,16.8703,16.8703,16.7992,16.8308,94500.0
2007-06-18 13:10:00,21.3,21.3,21.26,21.29,43500.0,16.8308,16.8308,16.7992,16.8229,43500.0
2007-06-18 13:20:00,21.29,21.29,21.23,21.25,74700.0,16.8229,16.8229,16.7755,16.7913,74700.0
2007-06-18 13:30:00,21.25,21.27,21.22,21.23,62100.0,16.7913,16.8071,16.7676,16.7755,62100.0
2007-06-18 13:40:00,21.22,21.23,21.18,21.2,55300.0,16.7676,16.7755,16.736,16.7518,55300.0
2007-06-18 13:50:00,21.19,21.22,21.16,21.2,100100.0,16.7439,16.7676,16.7202,16.7518,100100.0
2007-06-18 14:00:00,21.19,21.24,21.18,21.24,101500.0,16.7439,16.7834,16.736,16.7834,101500.0
2007-06-18 14:10:00,21.23,21.24,21.14,21.23,232000.0,16.7755,16.7834,16.7044,16.7755,232000.0
2007-06-18 14:20:00,21.23,21.28,21.22,21.27,29400.0,16.7755,16.815,16.7676,16.8071,29400.0
2007-06-18 14:30:00,21.27,21.28,21.21,21.24,50900.0,16.8071,16.815,16.7597,16.7834,50900.0
2007-06-18 14:40:00,21.25,21.25,21.17,21.18,144000.0,16.7913,16.7913,16.7281,16.736,144000.0
2007-06-18 14:50:00,21.18,21.19,21.15,21.19,57500.0,16.736,16.7439,16.7123,16.7439,57500.0
2007-06-18 15:00:00,21.18,21.25,21.16,21.25,60600.0,16.736,16.7913,16.7202,16.7913,60600.0
2007-06-18 15:10:00,21.25,21.26,21.22,21.24,83900.0,16.7913,16.7992,16.7676,16.7834,83900.0
2007-06-18 15:20:00,21.24,21.25,21.21,21.22,65000.0,16.7834,16.7913,16.7597,16.7676,65000.0
2007-06-18 15:30:00,21.22,21.27,21.21,21.25,72700.0,16.7676,16.8071,16.7597,16.7913,72700.0
2007-06-18 15:40:00,21.26,21.27,21.24,21.25,123000.0,16.7992,16.8071,16.7834,16.7913,123000.0
2007-06-18 15:50:00,21.25,21.27,21.22,21.26,156700.0,16.7913,16.8071,16.7676,16.7992,156700.0
2007-06-19 09:30:00,21.27,21.41,21.23,21.26,130700.0,16.8071,16.9177,16.7755,16.7992,130700.0
2007-06-19 09:40:00,21.26,21.35,21.13,21.13,134900.0,16.7992,16.8703,16.6965,16.6965,134900.0
2007-06-19 09:50:00,21.13,21.16,21.1,21.11,144600.0,16.6965,16.7202,16.6728,16.6807,144600.0
2007-06-19 10:00:00,21.12,21.16,21.04,21.09,98400.0,16.6886,16.7202,16.6254,16.6649,98400.0
2007-06-19 10:10:00,21.1,21.17,21.07,21.15,68300.0,16.6728,16.7281,16.6491,16.7123,68300.0
2007-06-19 10:20:00,21.15,21.2,21.12,21.18,118200.0,16.7123,16.7518,16.6886,16.736,118200.0
2007-06-19 10:30:00,21.18,21.22,21.15,21.15,97400.0,16.736,16.7676,16.7123,16.7123,97400.0
2007-06-19 10:40:00,21.16,21.19,21.09,21.19,85000.0,16.7202,16.7439,16.6649,16.7439,85000.0
2007-06-19 10:50:00,21.19,21.29,21.19,21.28,109600.0,16.7439,16.8229,16.7439,16.815,109600.0
2007-06-19 11:00:00,21.28,21.29,21.23,21.27,55400.0,16.815,16.8229,16.7755,16.8071,55400.0
2007-06-19 11:10:00,21.27,21.28,21.21,21.23,85200.0,16.8071,16.815,16.7597,16.7755,85200.0
2007-06-19 11:20:00,21.23,21.24,21.15,21.16,94500.0,16.7755,16.7834,16.7123,16.7202,94500.0
2007-06-19 11:30:00,21.16,21.17,21.11,21.17,64600.0,16.7202,16.7281,16.6807,16.7281,64600.0
2007-06-19 11:40:00,21.16,21.21,21.15,21.21,30100.0,16.7202,16.7597,16.7123,16.7597,30100.0
2007-06-19 11:50:00,21.21,21.25,21.16,21.17,46900.0,16.7597,16.7913,16.7202,16.7281,46900.0
2007-06-19 12:00:00,21.17,21.27,21.17,21.27,74000.0,16.7281,16.8071,16.7281,16.8071,74000.0
2007-06-19 12:10:00,21.27,21.27,21.2,21.22,36500.0,16.8071,16.8071,16.7518,16.7676,36500.0
2007-06-19 12:20:00,21.21,21.24,21.21,21.24,24600.0,16.7597,16.7834,16.7597,16.7834,24600.0
2007-06-19 12:30:00,21.24,21.27,21.23,21.25,49800.0,16.7834,16.8071,16.7755,16.7913,49800.0
2007-06-19 12:40:00,21.25,21.34,21.25,21.32,34000.0,16.7913,16.8624,16.7913,16.8466,34000.0
2007-06-19 12:50:00,21.33,21.41,21.32,21.41,63300.0,16.8545,16.9177,16.8466,16.9177,63300.0
2007-06-19 13:00:00,21.41,21.41,21.23,21.24,124700.0,16.9177,16.9177,16.7755,16.7834,124700.0
2007-06-19 13:10:00,21.25,21.32,21.23,21.3,43300.0,16.7913,16.8466,16.7755,16.8308,43300.0
2007-06-19 13:20:00,21.3,21.35,21.29,21.34,102500.0,16.8308,16.8703,16.8229,16.8624,102500.0
2007-06-19 13:30:00,21.33,21.36,21.21,21.22,116900.0,16.8545,16.8782,16.7597,16.7676,116900.0
2007-06-19 13:40:00,21.23,21.28,21.23,21.26,31200.0,16.7755,16.815,16.7755,16.7992,31200.0
2007-06-19 13:50:00,21.26,21.26,21.21,21.24,44400.0,16.7992,16.7992,16.7597,16.7834,44400.0
2007-06-19 14:00:00,21.23,21.24,21.18,21.19,49600.0,16.7755,16.7834,16.736,16.7439,49600.0
2007-06-19 14:10:00,21.19,21.27,21.19,21.25,53900.0,16.7439,16.8071,16.7439,16.7913,53900.0
2007-06-19 14:20:00,21.23,21.26,21.2,21.24,41200.0,16.7755,16.7992,16.7518,16.7834,41200.0
2007-06-19 14:30:00,21.24,21.25,21.18,21.22,49400.0,16.7834,16.7913,16.736,16.7676,49400.0
2007-06-19 14:40:00,21.21,21.26,21.2,21.23,53400.0,16.7597,16.7992,16.7518,16.7755,53400.0
2007-06-19 14:50:00,21.24,21.25,21.19,21.21,77800.0,16.7834,16.7913,16.7439,16.7597,77800.0
2007-06-19 15:00:00,21.21,21.3,21.19,21.3,82100.0,16.7597,16.8308,16.7439,16.8308,82100.0
2007-06-19 15:10:00,21.3,21.3,21.23,21.26,48700.0,16.8308,16.8308,16.7755,16.7992,48700.0
2007-06-19 15:20:00,21.26,21.28,21.24,21.27,41300.0,16.7992,16.815,16.7834,16.8071,41300.0
2007-06-19 15:30:00,21.27,21.29,21.24,21.29,65900.0,16.8071,16.8229,16.7834,16.8229,65900.0
2007-06-19 15:40:00,21.29,21.29,21.26,21.28,88900.0,16.8229,16.8229,16.7992,16.815,88900.0
2007-06-19 15:50:00,21.28,21.29,21.24,21.29,145500.0,16.815,16.8229,16.7834,16.8229,145500.0
2007-06-20 09:30:00,21.26,21.35,21.23,21.25,84700.0,16.7992,16.8703,16.7755,16.7913,84700.0
2007-06-20 09:40:00,21.25,21.32,21.18,21.18,101700.0,16.7913,16.8466,16.736,16.736,101700.0
2007-06-20 09:50:00,21.17,21.24,21.16,21.17,84800.0,16.7281,16.7834,16.7202,16.7281,84800.0
2007-06-20 10:00:00,21.17,21.19,21.11,21.15,100400.0,16.7281,16.7439,16.6807,16.7123,100400.0
2007-06-20 10:10:00,21.16,21.21,21.08,21.19,111200.0,16.7202,16.7597,16.657,16.7439,111200.0
2007-06-20 10:20:00,21.2,21.25,21.12,21.24,55400.0,16.7518,16.7913,16.6886,16.7834,55400.0
2007-06-20 10:30:00,21.24,21.25,21.19,21.21,58200.0,16.7834,16.7913,16.7439,16.7597,58200.0
2007-06-20 10:40:00,21.2,21.25,21.14,21.16,39500.0,16.7518,16.7913,16.7044,16.7202,39500.0
2007-06-20 10:50:00,21.15,21.24,21.12,21.22,36100.0,16.7123,16.7834,16.6886,16.7676,36100.0
2007-06-20 11:00:00,21.21,21.25,21.15,21.21,34300.0,16.7597,16.7913,16.7123,16.7597,34300.0
2007-06-20 11:10:00,21.21,21.22,21.14,21.22,48700.0,16.7597,16.7676,16.7044,16.7676,48700.0
2007-06-20 11:20:00,21.23,21.23,21.19,21.22,24200.0,16.7755,16.7755,16.7439,16.7676,24200.0
2007-06-20 11:30:00,21.21,21.21,21.13,21.13,42200.0,16.7597,16.7597,16.6965,16.6965,42200.0
2007-06-20 11:40:00,21.13,21.18,21.1,21.18,56000.0,16.6965,16.736,16.6728,16.736,56000.0
2007-06-20 11:50:00,21.17,21.18,21.1,21.15,37100.0,16.7281,16.736,16.6728,16.7123,37100.0
2007-06-20 12:00:00,21.14,21.15,21.08,21.1,38000.0,16.7044,16.7123,16.657,16.6728,38000.0
2007-06-20 12:10:00,21.11,21.15,21.07,21.12,42800.0,16.6807,16.7123,16.6491,16.6886,42800.0
2007-06-20 12:20:00,21.13,21.17,21.13,21.16,20300.0,16.6965,16.7281,16.6965,16.7202,20300.0
2007-06-20 12:30:00,21.16,21.16,21.13,21.14,17900.0,16.7202,16.7202,16.6965,16.7044,17900.0
2007-06-20 12:40:00,21.13,21.14,21.12,21.13,19000.0,16.6965,16.7044,16.6886,16.6965,19000.0
2007-06-20 12:50:00,21.13,21.13,21.1,21.11,15900.0,16.6965,16.6965,16.6728,16.6807,15900.0
2007-06-20 13:00:00,21.11,21.11,21.0,21.0,105800.0,16.6807,16.6807,16.5938,16.5938,105800.0
2007-06-20 13:10:00,21.01,21.01,20.92,20.93,150100.0,16.6017,16.6017,16.5305,16.5384,150100.0
2007-06-20 13:20:00,20.93,20.98,20.9,20.97,93700.0,16.5384,16.578,16.5147,16.5701,93700.0
2007-06-20 13:30:00,20.97,21.01,20.95,20.96,57200.0,16.5701,16.6017,16.5542,16.5622,57200.0
2007-06-20 13:40:00,20.95,21.0,20.95,21.0,63700.0,16.5542,16.5938,16.5542,16.5938,63700.0
2007-06-20 13:50:00,20.99,21.04,20.99,21.02,77500.0,16.5859,16.6254,16.5859,16.6096,77500.0
2007-06-20 14:00:00,21.02,21.1,21.0,21.1,61500.0,16.6096,16.6728,16.5938,16.6728,61500.0
2007-06-20 14:10:00,21.09,21.1,21.03,21.05,65900.0,16.6649,16.6728,16.6175,16.6333,65900.0
2007-06-20 14:20:00,21.04,21.04,20.96,21.03,67200.0,16.6254,16.6254,16.5622,16.6175,67200.0
2007-06-20 14:30:00,21.03,21.05,20.96,20.98,82500.0,16.6175,16.6333,16.5622,16.578,82500.0
2007-06-20 14:40:00,20.97,21.02,20.93,20.99,128400.0,16.5701,16.6096,16.5384,16.5859,128400.0
2007-06-20 14:50:00,20.99,21.01,20.95,21.0,48300.0,16.5859,16.6017,16.5542,16.5938,48300.0
2007-06-20 15:00:00,21.0,21.0,20.92,20.96,52800.0,16.5938,16.5938,16.5305,16.5622,52800.0
2007-06-20 15:10:00,20.96,20.99,20.91,20.93,64600.0,16.5622,16.5859,16.5226,16.5384,64600.0
2007-06-20 15:20:00,20.93,20.95,20.89,20.89,104100.0,16.5384,16.5542,16.5068,16.5068,104100.0
2007-06-20 15:30:00,20.89,20.97,20.87,20.95,267700.0,16.5068,16.5701,16.491,16.5542,267700.0
2007-06-20 15:40:00,20.95,21.05,20.91,21.0,524200.0,16.5542,16.6333,16.5226,16.5938,524200.0
2007-06-20 15:50:00,20.99,21.01,20.94,21.0,497700.0,16.5859,16.6017,16.5463,16.5938,497700.0
2007-06-21 09:30:00,20.95,21.01,20.81,20.85,99500.0,16.5542,16.6017,16.4436,16.4752,99500.0
2007-06-21 09:40:00,20.85,20.89,20.72,20.74,99600.0,16.4752,16.5068,16.3725,16.3883,99600.0
2007-06-21 09:50:00,20.74,20.83,20.73,20.79,151300.0,16.3883,16.4594,16.3804,16.4278,151300.0
2007-06-21 10:00:00,20.79,20.88,20.76,20.8,206100.0,16.4278,16.4989,16.4041,16.4357,206100.0
2007-06-21 10:10:00,20.79,20.98,20.77,20.98,151500.0,16.4278,16.578,16.412,16.578,151500.0
2007-06-21 10:20:00,20.98,21.15,20.98,21.12,180400.0,16.578,16.7123,16.578,16.6886,180400.0
2007-06-21 10:30:00,21.11,21.12,21.01,21.09,117900.0,16.6807,16.6886,16.6017,16.6649,117900.0
2007-06-21 10:40:00,21.08,21.17,21.07,21.14,111100.0,16.657,16.7281,16.6491,16.7044,111100.0
2007-06-21 10:50:00,21.15,21.24,21.13,21.21,104900.0,16.7123,16.7834,16.6965,16.7597,104900.0
2007-06-21 11:00:00,21.22,21.28,21.17,21.18,186000.0,16.7676,16.815,16.7281,16.736,186000.0
2007-06-21 11:10:00,21.18,21.21,21.11,21.16,85300.0,16.736,16.7597,16.6807,16.7202,85300.0
2007-06-21 11:20:00,21.16,21.17,21.08,21.09,88300.0,16.7202,16.7281,16.657,16.6649,88300.0
2007-06-21 11:30:00,21.09,21.09,21.05,21.06,77600.0,16.6649,16.6649,16.6333,16.6412,77600.0
2007-06-21 11:40:00,21.06,21.14,21.05,21.1,112400.0,16.6412,16.7044,16.6333,16.6728,112400.0
2007-06-21 11:50:00,21.1,21.1,21.04,21.07,53300.0,16.6728,16.6728,16.6254,16.6491,53300.0
2007-06-21 12:00:00,21.07,21.16,21.07,21.11,123800.0,16.6491,16.7202,16.6491,16.6807,123800.0
2007-06-21 12:10:00,21.12,21.14,20.99,20.99,103700.0,16.6886,16.7044,16.5859,16.5859,103700.0
2007-06-21 12:20:00,20.99,21.01,20.93,20.95,102500.0,16.5859,16.6017,16.5384,16.5542,102500.0
2007-06-21 12:30:00,20.95,20.99,20.9,20.99,71100.0,16.5542,16.5859,16.5147,16.5859,71100.0
2007-06-21 12:40:00,20.99,21.03,20.97,21.01,37000.0,16.5859,16.6175,16.5701,16.6017,37000.0
2007-06-21 12:50:00,21.0,21.03,20.99,21.02,70200.0,16.5938,16.6175,16.5859,16.6096,70200.0
2007-06-21 13:00:00,21.02,21.08,21.01,21.08,106300.0,16.6096,16.657,16.6017,16.657,106300.0
2007-06-21 13:10:00,21.08,21.1,21.03,21.09,56600.0,16.657,16.6728,16.6175,16.6649,56600.0
2007-06-21 13:20:00,21.08,21.09,21.03,21.09,42300.0,16.657,16.6649,16.6175,16.6649,42300.0
2007-06-21 13:30:00,21.09,21.13,21.06,21.12,82100.0,16.6649,16.6965,16.6412,16.6886,82100.0
2007-06-21 13:40:00,21.12,21.15,21.12,21.14,74800.0,16.6886,16.7123,16.6886,16.7044,74800.0
2007-06-21 13:50:00,21.13,21.22,21.12,21.21,115600.0,16.6965,16.7676,16.6886,16.7597,115600.0
2007-06-21 14:00:00,21.22,21.22,21.16,21.18,88500.0,16.7676,16.7676,16.7202,16.736,88500.0
2007-06-21 14:10:00,21.18,21.21,21.13,21.21,83000.0,16.736,16.7597,16.6965,16.7597,83000.0
2007-06-21 14:20:00,21.21,21.21,21.17,21.17,48300.0,16.7597,16.7597,16.7281,16.7281,48300.0
2007-06-21 14:30:00,21.17,21.18,21.11,21.11,113800.0,16.7281,16.736,16.6807,16.6807,113800.0
2007-06-21 14:40:00,21.1,21.14,21.09,21.09,85500.0,16.6728,16.7044,16.6649,16.6649,85500.0
2007-06-21 14:50:00,21.1,21.18,21.1,21.18,95500.0,16.6728,16.736,16.6728,16.736,95500.0
2007-06-21 15:00:00,21.17,21.2,21.15,21.19,60700.0,16.7281,16.7518,16.7123,16.7439,60700.0
2007-06-21 15:10:00,21.19,21.2,21.14,21.18,102000.0,16.7439,16.7518,16.7044,16.736,102000.0
2007-06-21 15:20:00,21.18,21.2,21.17,21.19,95300.0,16.736,16.7518,16.7281,16.7439,95300.0
2007-06-21 15:30:00,21.19,21.22,21.17,21.19,177200.0,16.7439,16.7676,16.7281,16.7439,177200.0
2007-06-21 15:40:00,21.18,21.21,21.16,21.2,295100.0,16.736,16.7597,16.7202,16.7518,295100.0
2007-06-21 15:50:00,21.2,21.23,21.15,21.22,270200.0,16.7518,16.7755,16.7123,16.7676,270200.0
2007-06-22 09:30:00,21.1,21.15,21.05,21.09,102000.0,16.6728,16.7123,16.6333,16.6649,102000.0
2007-06-22 09:40:00,21.09,21.17,21.07,21.14,185800.0,16.6649,16.7281,16.6491,16.7044,185800.0
2007-06-22 09:50:00,21.14,21.18,21.1,21.13,172300.0,16.7044,16.736,16.6728,16.6965,172300.0
2007-06-22 10:00:00,21.13,21.15,21.02,21.06,172900.0,16.6965,16.7123,16.6096,16.6412,172900.0
2007-06-22 10:10:00,21.06,21.11,21.01,21.11,117200.0,16.6412,16.6807,16.6017,16.6807,117200.0
2007-06-22 10:20:00,21.11,21.16,21.0,21.01,64200.0,16.6807,16.7202,16.5938,16.6017,64200.0
2007-06-22 10:30:00,21.0,21.12,20.99,21.09,139600.0,16.5938,16.6886,16.5859,16.6649,139600.0
2007-06-22 10:40:00,21.09,21.1,21.03,21.04,106700.0,16.6649,16.6728,16.6175,16.6254,106700.0
2007-06-22 10:50:00,21.04,21.08,21.02,21.07,116800.0,16.6254,16.657,16.6096,16.6491,116800.0
2007-06-22 11:00:00,21.07,21.1,21.05,21.1,135100.0,16.6491,16.6728,16.6333,16.6728,135100.0
2007-06-22 11:10:00,21.1,21.12,21.1,21.11,65700.0,16.6728,16.6886,16.6728,16.6807,65700.0
2007-06-22 11:20:00,21.11,21.16,21.11,21.11,84100.0,16.6807,16.7202,16.6807,16.6807,84100.0
2007-06-22 11:30:00,21.11,21.11,21.02,21.05,73000.0,16.6807,16.6807,16.6096,16.6333,73000.0
2007-06-22 11:40:00,21.05,21.05,20.91,20.97,101800.0,16.6333,16.6333,16.5226,16.5701,101800.0
2007-06-22 11:50:00,20.96,21.03,20.92,21.02,82300.0,16.5622,16.6175,16.5305,16.6096,82300.0
2007-06-22 12:00:00,21.03,21.04,20.99,21.0,87700.0,16.6175,16.6254,16.5859,16.5938,87700.0
2007-06-22 12:10:00,21.0,21.01,20.95,20.95,86400.0,16.5938,16.6017,16.5542,16.5542,86400.0
2007-06-22 12:20:00,20.95,20.97,20.87,20.9,147700.0,16.5542,16.5701,16.491,16.5147,147700.0
2007-06-22 12:30:00,20.89,20.89,20.79,20.8,170300.0,16.5068,16.5068,16.4278,16.4357,170300.0
2007-06-22 12:40:00,20.79,20.87,20.79,20.82,138100.0,16.4278,16.491,16.4278,16.4515,138100.0
2007-06-22 12:50:00,20.82,20.82,20.76,20.81,153500.0,16.4515,16.4515,16.4041,16.4436,153500.0
2007-06-22 13:00:00,20.81,20.81,20.71,20.75,149500.0,16.4436,16.4436,16.3646,16.3962,149500.0
2007-06-22 13:10:00,20.75,20.81,20.71,20.81,84100.0,16.3962,16.4436,16.3646,16.4436,84100.0
2007-06-22 13:20:00,20.81,20.94,20.79,20.89,106400.0,16.4436,16.5463,16.4278,16.5068,106400.0
2007-06-22 13:30:00,20.9,20.93,20.88,20.9,57200.0,16.5147,16.5384,16.4989,16.5147,57200.0
2007-06-22 13:40:00,20.9,20.92,20.86,20.89,65700.0,16.5147,16.5305,16.4831,16.5068,65700.0
2007-06-22 13:50:00,20.89,20.89,20.81,20.86,50900.0,16.5068,16.5068,16.4436,16.4831,50900.0
2007-06-22 14:00:00,20.86,20.87,20.81,20.83,65700.0,16.4831,16.491,16.4436,16.4594,65700.0
2007-06-22 14:10:00,20.83,20.89,20.82,20.86,49400.0,16.4594,16.5068,16.4515,16.4831,49400.0
2007-06-22 14:20:00,20.86,20.9,20.81,20.9,70800.0,16.4831,16.5147,16.4436,16.5147,70800.0
2007-06-22 14:30:00,20.9,20.92,20.83,20.88,102900.0,16.5147,16.5305,16.4594,16.4989,102900.0
2007-06-22 14:40:00,20.88,20.93,20.88,20.92,74300.0,16.4989,16.5384,16.4989,16.5305,74300.0
2007-06-22 14:50:00,20.92,20.96,20.9,20.91,71400.0,16.5305,16.5622,16.5147,16.5226,71400.0
2007-06-22 15:00:00,20.92,20.93,20.87,20.88,94800.0,16.5305,16.5384,16.491,16.4989,94800.0
2007-06-22 15:10:00,20.88,20.91,20.88,20.9,51800.0,16.4989,16.5226,16.4989,16.5147,51800.0
2007-06-22 15:20:00,20.9,20.96,20.86,20.87,97200.0,16.5147,16.5622,16.4831,16.491,97200.0
2007-06-22 15:30:00,20.87,20.93,20.85,20.88,154900.0,16.491,16.5384,16.4752,16.4989,154900.0
2007-06-22 15:40:00,20.88,20.9,20.85,20.9,154200.0,16.4989,16.5147,16.4752,16.5147,154200.0
2007-06-22 15:50:00,20.9,20.93,20.85,20.88,223600.0,16.5147,16.5384,16.4752,16.4989,223600.0
2007-06-25 09:30:00,20.88,21.04,20.87,20.93,57500.0,16.4989,16.6254,16.491,16.5384,57500.0
2007-06-25 09:40:00,20.93,20.98,20.77,20.8,133800.0,16.5384,16.578,16.412,16.4357,133800.0
2007-06-25 09:50:00,20.81,20.9,20.75,20.9,210700.0,16.4436,16.5147,16.3962,16.5147,210700.0
2007-06-25 10:00:00,20.9,21.04,20.86,20.94,308100.0,16.5147,16.6254,16.4831,16.5463,308100.0
2007-06-25 10:10:00,20.95,21.07,20.95,21.05,141300.0,16.5542,16.6491,16.5542,16.6333,141300.0
2007-06-25 10:20:00,21.04,21.08,20.97,20.99,82400.0,16.6254,16.657,16.5701,16.5859,82400.0
2007-06-25 10:30:00,20.98,21.02,20.94,20.95,89400.0,16.578,16.6096,16.5463,16.5542,89400.0
2007-06-25 10:40:00,20.95,20.96,20.91,20.92,45200.0,16.5542,16.5622,16.5226,16.5305,45200.0
2007-06-25 10:50:00,20.92,20.95,20.89,20.95,47000.0,16.5305,16.5542,16.5068,16.5542,47000.0
2007-06-25 11:00:00,20.95,21.02,20.95,20.95,59700.0,16.5542,16.6096,16.5542,16.5542,59700.0
2007-06-25 11:10:00,20.94,20.97,20.93,20.93,50800.0,16.5463,16.5701,16.5384,16.5384,50800.0
2007-06-25 11:20:00,20.93,20.96,20.92,20.95,66700.0,16.5384,16.5622,16.5305,16.5542,66700.0
2007-06-25 11:30:00,20.95,20.96,20.92,20.94,72300.0,16.5542,16.5622,16.5305,16.5463,72300.0
2007-06-25 11:40:00,20.94,20.95,20.87,20.89,43200.0,16.5463,16.5542,16.491,16.5068,43200.0
2007-06-25 11:50:00,20.89,20.9,20.84,20.87,62700.0,16.5068,16.5147,16.4673,16.491,62700.0
2007-06-25 12:00:00,20.88,20.91,20.85,20.86,42400.0,16.4989,16.5226,16.4752,16.4831,42400.0
2007-06-25 12:10:00,20.86,20.87,20.81,20.81,84900.0,16.4831,16.491,16.4436,16.4436,84900.0
2007-06-25 12:20:00,20.81,20.84,20.77,20.8,55700.0,16.4436,16.4673,16.412,16.4357,55700.0
2007-06-25 12:30:00,20.81,20.85,20.79,20.8,61400.0,16.4436,16.4752,16.4278,16.4357,61400.0
2007-06-25 12:40:00,20.8,20.86,20.8,20.85,53800.0,16.4357,16.4831,16.4357,16.4752,53800.0
2007-06-25 12:50:00,20.85,20.86,20.79,20.8,61500.0,16.4752,16.4831,16.4278,16.4357,61500.0
2007-06-25 13:00:00,20.81,20.85,20.78,20.8,71800.0,16.4436,16.4752,16.4199,16.4357,71800.0
2007-06-25 13:10:00,20.8,20.81,20.77,20.79,72300.0,16.4357,16.4436,16.412,16.4278,72300.0
2007-06-25 13:20:00,20.79,20.81,20.78,20.78,85200.0,16.4278,16.4436,16.4199,16.4199,85200.0
2007-06-25 13:30:00,20.79,20.85,20.79,20.83,73900.0,16.4278,16.4752,16.4278,16.4594,73900.0
2007-06-25 13:40:00,20.83,20.84,20.79,20.8,36000.0,16.4594,16.4673,16.4278,16.4357,36000.0
2007-06-25 13:50:00,20.79,20.8,20.7,20.7,95400.0,16.4278,16.4357,16.3567,16.3567,95400.0
2007-06-25 14:00:00,20.72,20.76,20.7,20.72,93600.0,16.3725,16.4041,16.3567,16.3725,93600.0
2007-06-25 14:10:00,20.71,20.95,20.66,20.67,173200.0,16.3646,16.5542,16.3251,16.333,173200.0
2007-06-25 14:20:00,20.67,20.71,20.65,20.68,71100.0,16.333,16.3646,16.3172,16.3409,71100.0
2007-06-25 14:30:00,20.68,20.68,20.61,20.65,159100.0,16.3409,16.3409,16.2856,16.3172,159100.0
2007-06-25 14:40:00,20.64,20.66,20.6,20.6,181000.0,16.3093,16.3251,16.2777,16.2777,181000.0
2007-06-25 14:50:00,20.6,20.61,20.55,20.57,104200.0,16.2777,16.2856,16.2382,16.254,104200.0
2007-06-25 15:00:00,20.57,20.6,20.5,20.51,153500.0,16.254,16.2777,16.1987,16.2066,153500.0
2007-06-25 15:10:00,20.51,20.54,20.46,20.48,158600.0,16.2066,16.2303,16.1671,16.1829,158600.0
2007-06-25 15:20:00,20.48,20.62,20.48,20.61,140000.0,16.1829,16.2935,16.1829,16.2856,140000.0
2007-06-25 15:30:00,20.61,20.64,20.55,20.6,202200.0,16.2856,16.3093,16.2382,16.2777,202200.0
2007-06-25 15:40:00,20.6,20.6,20.52,20.55,216000.0,16.2777,16.2777,16.2145,16.2382,216000.0
2007-06-25 15:50:00,20.55,20.59,20.51,20.57,225000.0,16.2382,16.2698,16.2066,16.254,225000.0
2007-06-26 09:30:00,20.53,20.54,20.35,20.4,141400.0,16.2224,16.2303,16.0801,16.1197,141400.0
2007-06-26 09:40:00,20.4,20.55,20.4,20.53,171200.0,16.1197,16.2382,16.1197,16.2224,171200.0
2007-06-26 09:50:00,20.53,20.64,20.5,20.6,109200.0,16.2224,16.3093,16.1987,16.2777,109200.0
2007-06-26 10:00:00,20.6,20.77,20.51,20.71,233200.0,16.2777,16.412,16.2066,16.3646,233200.0
2007-06-26 10:10:00,20.7,20.72,20.62,20.62,100600.0,16.3567,16.3725,16.2935,16.2935,100600.0
2007-06-26 10:20:00,20.62,20.62,20.4,20.4,118400.0,16.2935,16.2935,16.1197,16.1197,118400.0
2007-06-26 10:30:00,20.41,20.5,20.38,20.48,78900.0,16.1276,16.1987,16.1038,16.1829,78900.0
2007-06-26 10:40:00,20.48,20.5,20.32,20.38,97300.0,16.1829,16.1987,16.0564,16.1038,97300.0
2007-06-26 10:50:00,20.38,20.42,20.31,20.32,75800.0,16.1038,16.1355,16.0485,16.0564,75800.0
2007-06-26 11:00:00,20.32,20.33,20.27,20.27,90200.0,16.0564,16.0643,16.0169,16.0169,90200.0
2007-06-26 11:10:00,20.28,20.34,20.26,20.26,137400.0,16.0248,16.0722,16.009,16.009,137400.0
2007-06-26 11:20:00,20.26,20.37,20.26,20.35,52300.0,16.009,16.0959,16.009,16.0801,52300.0
2007-06-26 11:30:00,20.34,20.43,20.3,20.33,83300.0,16.0722,16.1434,16.0406,16.0643,83300.0
2007-06-26 11:40:00,20.32,20.45,20.3,20.42,90300.0,16.0564,16.1592,16.0406,16.1355,90300.0
2007-06-26 11:50:00,20.42,20.45,20.37,20.42,39500.0,16.1355,16.1592,16.0959,16.1355,39500.0
2007-06-26 12:00:00,20.42,20.48,20.41,20.45,64500.0,16.1355,16.1829,16.1276,16.1592,64500.0
2007-06-26 12:10:00,20.43,20.45,20.38,20.41,42900.0,16.1434,16.1592,16.1038,16.1276,42900.0
2007-06-26 12:20:00,20.42,20.44,20.4,20.44,23900.0,16.1355,16.1513,16.1197,16.1513,23900.0
2007-06-26 12:30:00,20.44,20.44,20.33,20.36,67200.0,16.1513,16.1513,16.0643,16.088,67200.0
2007-06-26 12:40:00,20.35,20.4,20.32,20.4,42800.0,16.0801,16.1197,16.0564,16.1197,42800.0
2007-06-26 12:50:00,20.39,20.4,20.31,20.33,45800.0,16.1117,16.1197,16.0485,16.0643,45800.0
2007-06-26 13:00:00,20.33,20.34,20.31,20.33,59100.0,16.0643,16.0722,16.0485,16.0643,59100.0
2007-06-26 13:10:00,20.33,20.43,20.33,20.43,59600.0,16.0643,16.1434,16.0643,16.1434,59600.0
2007-06-26 13:20:00,20.42,20.42,20.35,20.38,35100.0,16.1355,16.1355,16.0801,16.1038,35100.0
2007-06-26 13:30:00,20.38,20.41,20.31,20.4,123900.0,16.1038,16.1276,16.0485,16.1197,123900.0
2007-06-26 13:40:00,20.4,20.45,20.34,20.37,90500.0,16.1197,16.1592,16.0722,16.0959,90500.0
2007-06-26 13:50:00,20.36,20.36,20.33,20.35,34000.0,16.088,16.088,16.0643,16.0801,34000.0
2007-06-26 14:00:00,20.34,20.36,20.25,20.3,209400.0,16.0722,16.088,16.0011,16.0406,209400.0
2007-06-26 14:10:00,20.3,20.31,20.25,20.28,50400.0,16.0406,16.0485,16.0011,16.0248,50400.0
2007-06-26 14:20:00,20.27,20.28,20.22,20.26,102600.0,16.0169,16.0248,15.9774,16.009,102600.0
2007-06-26 14:30:00,20.27,20.27,20.16,20.16,148900.0,16.0169,16.0169,15.93,15.93,148900.0
2007-06-26 14:40:00,20.17,20.21,20.12,20.19,134600.0,15.9379,15.9695,15.8984,15.9537,134600.0
2007-06-26 14:50:00,20.19,20.24,20.16,20.17,85500.0,15.9537,15.9932,15.93,15.9379,85500.0
2007-06-26 15:00:00,20.17,20.19,20.12,20.15,92600.0,15.9379,15.9537,15.8984,15.9221,92600.0
2007-06-26 15:10:00,20.14,20.19,20.14,20.17,119300.0,15.9142,15.9537,15.9142,15.9379,119300.0
2007-06-26 15:20:00,20.17,20.22,20.15,20.16,136700.0,15.9379,15.9774,15.9221,15.93,136700.0
2007-06-26 15:30:00,20.16,20.23,20.16,20.2,136900.0,15.93,15.9853,15.93,15.9616,136900.0
2007-06-26 15:40:00,20.2,20.2,20.13,20.15,122000.0,15.9616,15.9616,15.9063,15.9221,122000.0
2007-06-26 15:50:00,20.15,20.18,20.14,20.17,246300.0,15.9221,15.9458,15.9142,15.9379,246300.0
2007-06-27 09:30:00,20.17,20.17,19.95,20.0,369100.0,15.9379,15.9379,15.7641,15.8036,369100.0
2007-06-27 09:40:00,20.02,20.1,19.97,20.05,223700.0,15.8194,15.8826,15.7799,15.8431,223700.0
2007-06-27 09:50:00,20.04,20.15,20.02,20.08,385100.0,15.8352,15.9221,15.8194,15.8668,385100.0
2007-06-27 10:00:00,20.08,20.1,20.01,20.04,234500.0,15.8668,15.8826,15.8115,15.8352,234500.0
2007-06-27 10:10:00,20.04,20.1,20.02,20.05,176100.0,15.8352,15.8826,15.8194,15.8431,176100.0
2007-06-27 10:20:00,20.04,20.1,20.0,20.09,225400.0,15.8352,15.8826,15.8036,15.8747,225400.0
2007-06-27 10:30:00,20.08,20.24,20.06,20.24,137700.0,15.8668,15.9932,15.851,15.9932,137700.0
2007-06-27 10:40:00,20.24,20.25,20.15,20.16,331300.0,15.9932,16.0011,15.9221,15.93,331300.0
2007-06-27 10:50:00,20.16,20.22,20.16,20.17,129900.0,15.93,15.9774,15.93,15.9379,129900.0
2007-06-27 11:00:00,20.16,20.16,20.02,20.09,496500.0,15.93,15.93,15.8194,15.8747,496500.0
2007-06-27 11:10:00,20.09,20.15,20.06,20.08,162800.0,15.8747,15.9221,15.851,15.8668,162800.0
2007-06-27 11:20:00,20.07,20.13,20.07,20.11,144400.0,15.8589,15.9063,15.8589,15.8905,144400.0
2007-06-27 11:30:00,20.11,20.17,20.09,20.12,366000.0,15.8905,15.9379,15.8747,15.8984,366000.0
2007-06-27 11:40:00,20.13,20.24,20.13,20.18,139500.0,15.9063,15.9932,15.9063,15.9458,139500.0
2007-06-27 11:50:00,20.18,20.25,20.17,20.23,116200.0,15.9458,16.0011,15.9379,15.9853,116200.0
2007-06-27 12:00:00,20.23,20.35,20.22,20.34,145700.0,15.9853,16.0801,15.9774,16.0722,145700.0
2007-06-27 12:10:00,20.34,20.35,20.25,20.26,94900.0,16.0722,16.0801,16.0011,16.009,94900.0
2007-06-27 12:20:00,20.25,20.29,20.23,20.25,62300.0,16.0011,16.0327,15.9853,16.0011,62300.0
2007-06-27 12:30:00,20.25,20.32,20.23,20.32,91900.0,16.0011,16.0564,15.9853,16.0564,91900.0
2007-06-27 12:40:00,20.32,20.33,20.17,20.17,180500.0,16.0564,16.0643,15.9379,15.9379,180500.0
2007-06-27 12:50:00,20.18,20.22,20.17,20.22,55300.0,15.9458,15.9774,15.9379,15.9774,55300.0
2007-06-27 13:00:00,20.22,20.27,20.21,20.23,63300.0,15.9774,16.0169,15.9695,15.9853,63300.0
2007-06-27 13:10:00,20.23,20.28,20.17,20.18,52400.0,15.9853,16.0248,15.9379,15.9458,52400.0
2007-06-27 13:20:00,20.18,20.29,20.18,20.28,92500.0,15.9458,16.0327,15.9458,16.0248,92500.0
2007-06-27 13:30:00,20.28,20.29,20.17,20.21,97300.0,16.0248,16.0327,15.9379,15.9695,97300.0
2007-06-27 13:40:00,20.22,20.25,20.19,20.24,63500.0,15.9774,16.0011,15.9537,15.9932,63500.0
2007-06-27 13:50:00,20.25,20.28,20.23,20.27,40800.0,16.0011,16.0248,15.9853,16.0169,40800.0
2007-06-27 14:00:00,20.27,20.33,20.27,20.3,67000.0,16.0169,16.0643,16.0169,16.0406,67000.0
2007-06-27 14:10:00,20.31,20.46,20.3,20.42,155900.0,16.0485,16.1671,16.0406,16.1355,155900.0
2007-06-27 14:20:00,20.42,20.47,20.38,20.45,140700.0,16.1355,16.175,16.1038,16.1592,140700.0
2007-06-27 14:30:00,20.45,20.46,20.41,20.43,150200.0,16.1592,16.1671,16.1276,16.1434,150200.0
2007-06-27 14:40:00,20.44,20.47,20.43,20.47,82200.0,16.1513,16.175,16.1434,16.175,82200.0
2007-06-27 14:50:00,20.46,20.48,20.42,20.42,36600.0,16.1671,16.1829,16.1355,16.1355,36600.0
2007-06-27 15:00:00,20.43,20.48,20.4,20.48,76100.0,16.1434,16.1829,16.1197,16.1829,76100.0
2007-06-27 15:10:00,20.48,20.51,20.47,20.5,124000.0,16.1829,16.2066,16.175,16.1987,124000.0
2007-06-27 15:20:00,20.5,20.52,20.44,20.51,102900.0,16.1987,16.2145,16.1513,16.2066,102900.0
2007-06-27 15:30:00,20.52,20.56,20.51,20.52,110300.0,16.2145,16.2461,16.2066,16.2145,110300.0
2007-06-27 15:40:00,20.52,20.6,20.46,20.5,288200.0,16.2145,16.2777,16.1671,16.1987,288200.0
2007-06-27 15:50:00,20.5,20.56,20.49,20.53,282900.0,16.1987,16.2461,16.1908,16.2224,282900.0
2007-06-28 09:30:00,20.3,20.37,20.2,20.3,129600.0,16.0406,16.0959,15.9616,16.0406,129600.0
2007-06-28 09:40:00,20.3,20.37,20.21,20.29,153600.0,16.0406,16.0959,15.9695,16.0327,153600.0
2007-06-28 09:50:00,20.29,20.39,20.27,20.29,59800.0,16.0327,16.1117,16.0169,16.0327,59800.0
2007-06-28 10:00:00,20.3,20.44,20.27,20.3,131100.0,16.0406,16.1513,16.0169,16.0406,131100.0
2007-06-28 10:10:00,20.3,20.33,20.28,20.3,222500.0,16.0406,16.0643,16.0248,16.0406,222500.0
2007-06-28 10:20:00,20.3,20.31,20.19,20.27,106300.0,16.0406,16.0485,15.9537,16.0169,106300.0
2007-06-28 10:30:00,20.27,20.28,20.16,20.17,76100.0,16.0169,16.0248,15.93,15.9379,76100.0
2007-06-28 10:40:00,20.16,20.22,20.15,20.18,196700.0,15.93,15.9774,15.9221,15.9458,196700.0
2007-06-28 10:50:00,20.19,20.19,20.14,20.19,75100.0,15.9537,15.9537,15.9142,15.9537,75100.0
2007-06-28 11:00:00,20.19,20.19,20.14,20.17,39600.0,15.9537,15.9537,15.9142,15.9379,39600.0
2007-06-28 11:10:00,20.17,20.24,20.16,20.2,71100.0,15.9379,15.9932,15.93,15.9616,71100.0
2007-06-28 11:20:00,20.19,20.2,20.12,20.12,56100.0,15.9537,15.9616,15.8984,15.8984,56100.0
2007-06-28 11:30:00,20.13,20.18,20.12,20.14,109500.0,15.9063,15.9458,15.8984,15.9142,109500.0
2007-06-28 11:40:00,20.15,20.15,20.14,20.14,59500.0,15.9221,15.9221,15.9142,15.9142,59500.0
2007-06-28 11:50:00,20.14,20.18,20.12,20.17,144900.0,15.9142,15.9458,15.8984,15.9379,144900.0
2007-06-28 12:00:00,20.17,20.26,20.17,20.26,63300.0,15.9379,16.009,15.9379,16.009,63300.0
2007-06-28 12:10:00,20.26,20.27,20.18,20.22,82400.0,16.009,16.0169,15.9458,15.9774,82400.0
2007-06-28 12:20:00,20.21,20.22,20.14,20.16,152800.0,15.9695,15.9774,15.9142,15.93,152800.0
2007-06-28 12:30:00,20.16,20.2,20.13,20.15,197900.0,15.93,15.9616,15.9063,15.9221,197900.0
2007-06-28 12:40:00,20.14,20.2,20.1,20.19,155700.0,15.9142,15.9616,15.8826,15.9537,155700.0
2007-06-28 12:50:00,20.18,20.23,20.17,20.18,28100.0,15.9458,15.9853,15.9379,15.9458,28100.0
2007-06-28 13:00:00,20.19,20.22,20.16,20.18,62800.0,15.9537,15.9774,15.93,15.9458,62800.0
2007-06-28 13:10:00,20.18,20.19,20.15,20.19,44300.0,15.9458,15.9537,15.9221,15.9537,44300.0
2007-06-28 13:20:00,20.18,20.21,20.14,20.19,100400.0,15.9458,15.9695,15.9142,15.9537,100400.0
2007-06-28 13:30:00,20.19,20.24,20.19,20.21,72100.0,15.9537,15.9932,15.9537,15.9695,72100.0
2007-06-28 13:40:00,20.22,20.24,20.18,20.2,138200.0,15.9774,15.9932,15.9458,15.9616,138200.0
2007-06-28 13:50:00,20.2,20.25,20.19,20.22,44500.0,15.9616,16.0011,15.9537,15.9774,44500.0
2007-06-28 14:00:00,20.22,20.3,20.19,20.29,75300.0,15.9774,16.0406,15.9537,16.0327,75300.0
2007-06-28 14:10:00,20.29,20.3,20.16,20.28,138100.0,16.0327,16.0406,15.93,16.0248,138100.0
2007-06-28 14:20:00,20.3,20.31,20.19,20.21,112300.0,16.0406,16.0485,15.9537,15.9695,112300.0
2007-06-28 14:30:00,20.2,20.21,20.06,20.06,121200.0,15.9616,15.9695,15.851,15.851,121200.0
2007-06-28 14:40:00,20.07,20.2,20.06,20.15,158500.0,15.8589,15.9616,15.851,15.9221,158500.0
2007-06-28 14:50:00,20.15,20.16,20.11,20.13,81000.0,15.9221,15.93,15.8905,15.9063,81000.0
2007-06-28 15:00:00,20.13,20.13,20.08,20.13,114500.0,15.9063,15.9063,15.8668,15.9063,114500.0
2007-06-28 15:10:00,20.13,20.19,20.1,20.16,85100.0,15.9063,15.9537,15.8826,15.93,85100.0
2007-06-28 15:20:00,20.16,20.28,20.16,20.28,160900.0,15.93,16.0248,15.93,16.0248,160900.0
2007-06-28 15:30:00,20.27,20.32,20.2,20.24,150800.0,16.0169,16.0564,15.9616,15.9932,150800.0
2007-06-28 15:40:00,20.24,20.25,20.14,20.15,277800.0,15.9932,16.0011,15.9142,15.9221,277800.0
2007-06-28 15:50:00,20.15,20.2,20.14,20.17,199800.0,15.9221,15.9616,15.9142,15.9379,199800.0
2007-06-29 09:30:00,20.3,20.32,20.14,20.17,136200.0,16.0406,16.0564,15.9142,15.9379,136200.0
2007-06-29 09:40:00,20.18,20.3,20.17,20.28,144600.0,15.9458,16.0406,15.9379,16.0248,144600.0
2007-06-29 09:50:00,20.27,20.28,20.05,20.08,192900.0,16.0169,16.0248,15.8431,15.8668,192900.0
2007-06-29 10:00:00,20.08,20.2,20.07,20.14,196200.0,15.8668,15.9616,15.8589,15.9142,196200.0
2007-06-29 10:10:00,20.14,20.17,20.1,20.12,69900.0,15.9142,15.9379,15.8826,15.8984,69900.0
2007-06-29 10:20:00,20.12,20.18,20.11,20.17,70800.0,15.8984,15.9458,15.8905,15.9379,70800.0
2007-06-29 10:30:00,20.17,20.17,20.12,20.13,38700.0,15.9379,15.9379,15.8984,15.9063,38700.0
2007-06-29 10:40:00,20.13,20.14,20.12,20.13,28900.0,15.9063,15.9142,15.8984,15.9063,28900.0
2007-06-29 10:50:00,20.12,20.13,20.09,20.1,65300.0,15.8984,15.9063,15.8747,15.8826,65300.0
2007-06-29 11:00:00,20.11,20.13,20.05,20.07,127600.0,15.8905,15.9063,15.8431,15.8589,127600.0
2007-06-29 11:10:00,20.07,20.07,20.03,20.03,76600.0,15.8589,15.8589,15.8273,15.8273,76600.0
2007-06-29 11:20:00,20.03,20.06,19.99,20.02,179200.0,15.8273,15.851,15.7957,15.8194,179200.0
2007-06-29 11:30:00,20.03,20.03,19.83,19.86,249100.0,15.8273,15.8273,15.6692,15.693,249100.0
2007-06-29 11:40:00,19.87,19.94,19.87,19.92,115900.0,15.7009,15.7562,15.7009,15.7404,115900.0
2007-06-29 11:50:00,19.91,19.92,19.89,19.91,49700.0,15.7325,15.7404,15.7167,15.7325,49700.0
2007-06-29 12:00:00,19.91,19.92,19.89,19.91,135300.0,15.7325,15.7404,15.7167,15.7325,135300.0
2007-06-29 12:10:00,19.91,20.0,19.8,19.81,269400.0,15.7325,15.8036,15.6455,15.6534,269400.0
2007-06-29 12:20:00,19.81,19.82,19.79,19.8,131900.0,15.6534,15.6613,15.6376,15.6455,131900.0
2007-06-29 12:30:00,19.8,19.82,19.76,19.81,140800.0,15.6455,15.6613,15.6139,15.6534,140800.0
2007-06-29 12:40:00,19.82,19.92,19.81,19.88,84000.0,15.6613,15.7404,15.6534,15.7088,84000.0
2007-06-29 12:50:00,19.88,19.94,19.88,19.92,57700.0,15.7088,15.7562,15.7088,15.7404,57700.0
2007-06-29 13:00:00,19.92,19.94,19.9,19.92,64000.0,15.7404,15.7562,15.7246,15.7404,64000.0
2007-06-29 13:10:00,19.92,19.94,19.91,19.92,83800.0,15.7404,15.7562,15.7325,15.7404,83800.0
2007-06-29 13:20:00,19.93,19.97,19.92,19.94,106500.0,15.7483,15.7799,15.7404,15.7562,106500.0
2007-06-29 13:30:00,19.95,19.97,19.93,19.97,73600.0,15.7641,15.7799,15.7483,15.7799,73600.0
2007-06-29 13:40:00,19.97,19.97,19.91,19.96,107800.0,15.7799,15.7799,15.7325,15.772,107800.0
2007-06-29 13:50:00,19.97,20.01,19.94,20.0,101900.0,15.7799,15.8115,15.7562,15.8036,101900.0
2007-06-29 14:00:00,20.0,20.0,19.91,19.92,94100.0,15.8036,15.8036,15.7325,15.7404,94100.0
2007-06-29 14:10:00,19.92,20.0,19.88,20.0,152000.0,15.7404,15.8036,15.7088,15.8036,152000.0
2007-06-29 14:20:00,19.99,20.02,19.97,20.01,202700.0,15.7957,15.8194,15.7799,15.8115,202700.0
2007-06-29 14:30:00,20.01,20.08,19.98,20.08,107100.0,15.8115,15.8668,15.7878,15.8668,107100.0
2007-06-29 14:40:00,20.07,20.1,20.04,20.06,124200.0,15.8589,15.8826,15.8352,15.851,124200.0
2007-06-29 14:50:00,20.06,20.06,20.02,20.05,45500.0,15.851,15.851,15.8194,15.8431,45500.0
2007-06-29 15:00:00,20.05,20.06,19.94,19.97,174600.0,15.8431,15.851,15.7562,15.7799,174600.0
2007-06-29 15:10:00,19.97,19.97,19.86,19.91,171500.0,15.7799,15.7799,15.693,15.7325,171500.0
2007-06-29 15:20:00,19.91,19.95,19.86,19.87,137800.0,15.7325,15.7641,15.693,15.7009,137800.0
2007-06-29 15:30:00,19.86,19.93,19.83,19.92,134000.0,15.693,15.7483,15.6692,15.7404,134000.0
2007-06-29 15:40:00,19.92,19.96,19.83,19.85,247300.0,15.7404,15.772,15.6692,15.6851,247300.0
2007-06-29 15:50:00,19.84,19.92,19.84,19.92,297800.0,15.6772,15.7404,15.6772,15.7404,297800.0
2007-07-02 09:30:00,19.93,19.93,19.78,19.79,383300.0,15.7483,15.7483,15.6297,15.6376,383300.0
2007-07-02 09:40:00,19.79,19.85,19.7,19.73,226600.0,15.6376,15.6851,15.5665,15.5902,226600.0
2007-07-02 09:50:00,19.73,19.75,19.62,19.72,196100.0,15.5902,15.606,15.5033,15.5823,196100.0
2007-07-02 10:00:00,19.72,19.79,19.66,19.7,192700.0,15.5823,15.6376,15.5349,15.5665,192700.0
2007-07-02 10:10:00,19.7,19.77,19.67,19.73,135000.0,15.5665,15.6218,15.5428,15.5902,135000.0
2007-07-02 10:20:00,19.73,19.78,19.69,19.69,150600.0,15.5902,15.6297,15.5586,15.5586,150600.0
2007-07-02 10:30:00,19.69,19.7,19.61,19.62,275300.0,15.5586,15.5665,15.4954,15.5033,275300.0
2007-07-02 10:40:00,19.61,19.62,19.54,19.6,192800.0,15.4954,15.5033,15.4401,15.4875,192800.0
2007-07-02 10:50:00,19.6,19.69,19.59,19.67,174800.0,15.4875,15.5586,15.4796,15.5428,174800.0
2007-07-02 11:00:00,19.68,19.8,19.68,19.8,235400.0,15.5507,15.6455,15.5507,15.6455,235400.0
2007-07-02 11:10:00,19.8,19.81,19.76,19.8,163500.0,15.6455,15.6534,15.6139,15.6455,163500.0
2007-07-02 11:20:00,19.8,19.83,19.78,19.82,76200.0,15.6455,15.6692,15.6297,15.6613,76200.0
2007-07-02 11:30:00,19.82,19.82,19.76,19.77,82800.0,15.6613,15.6613,15.6139,15.6218,82800.0
2007-07-02 11:40:00,19.77,19.82,19.77,19.8,101000.0,15.6218,15.6613,15.6218,15.6455,101000.0
2007-07-02 11:50:00,19.8,19.81,19.78,19.79,61200.0,15.6455,15.6534,15.6297,15.6376,61200.0
2007-07-02 12:00:00,19.79,19.84,19.78,19.84,74200.0,15.6376,15.6772,15.6297,15.6772,74200.0
2007-07-02 12:10:00,19.84,19.86,19.8,19.81,68300.0,15.6772,15.693,15.6455,15.6534,68300.0
2007-07-02 12:20:00,19.81,19.82,19.72,19.82,164900.0,15.6534,15.6613,15.5823,15.6613,164900.0
2007-07-02 12:30:00,19.82,19.83,19.74,19.77,123000.0,15.6613,15.6692,15.5981,15.6218,123000.0
2007-07-02 12:40:00,19.76,19.77,19.69,19.7,90000.0,15.6139,15.6218,15.5586,15.5665,90000.0
2007-07-02 12:50:00,19.7,19.73,19.68,19.68,108200.0,15.5665,15.5902,15.5507,15.5507,108200.0
2007-07-02 13:00:00,19.67,19.74,19.67,19.71,82600.0,15.5428,15.5981,15.5428,15.5744,82600.0
2007-07-02 13:10:00,19.7,19.7,19.66,19.66,50700.0,15.5665,15.5665,15.5349,15.5349,50700.0
2007-07-02 13:20:00,19.66,19.67,19.57,19.59,240300.0,15.5349,15.5428,15.4638,15.4796,240300.0
2007-07-02 13:30:00,19.6,19.6,19.59,19.6,99200.0,15.4875,15.4875,15.4796,15.4875,99200.0
2007-07-02 13:40:00,19.6,19.65,19.59,19.6,201900.0,15.4875,15.527,15.4796,15.4875,201900.0
2007-07-02 13:50:00,19.6,19.6,19.56,19.57,124800.0,15.4875,15.4875,15.4559,15.4638,124800.0
2007-07-02 14:00:00,19.57,19.6,19.55,19.57,107700.0,15.4638,15.4875,15.448,15.4638,107700.0
2007-07-02 14:10:00,19.57,19.57,19.52,19.54,81400.0,15.4638,15.4638,15.4243,15.4401,81400.0
2007-07-02 14:20:00,19.54,19.54,19.47,19.5,271900.0,15.4401,15.4401,15.3848,15.4085,271900.0
2007-07-02 14:30:00,19.5,19.55,19.47,19.55,148000.0,15.4085,15.448,15.3848,15.448,148000.0
2007-07-02 14:40:00,19.55,19.61,19.54,19.61,128800.0,15.448,15.4954,15.4401,15.4954,128800.0
2007-07-02 14:50:00,19.61,19.67,19.6,19.63,181000.0,15.4954,15.5428,15.4875,15.5112,181000.0
2007-07-02 15:00:00,19.62,19.62,19.58,19.59,105100.0,15.5033,15.5033,15.4717,15.4796,105100.0
2007-07-02 15:10:00,19.58,19.6,19.57,19.59,78200.0,15.4717,15.4875,15.4638,15.4796,78200.0
2007-07-02 15:20:00,19.6,19.63,19.59,19.62,161800.0,15.4875,15.5112,15.4796,15.5033,161800.0
2007-07-02 15:30:00,19.62,19.66,19.6,19.66,200500.0,15.5033,15.5349,15.4875,15.5349,200500.0
2007-07-02 15:40:00,19.66,19.73,19.66,19.71,287400.0,15.5349,15.5902,15.5349,15.5744,287400.0
2007-07-02 15:50:00,19.72,19.76,19.71,19.75,370200.0,15.5823,15.6139,15.5744,15.606,370200.0
2007-07-03 09:30:00,19.85,19.92,19.8,19.86,121300.0,15.6851,15.7404,15.6455,15.693,121300.0
2007-07-03 09:40:00,19.87,19.9,19.85,19.9,157300.0,15.7009,15.7246,15.6851,15.7246,157300.0
2007-07-03 09:50:00,19.9,20.0,19.89,19.97,270700.0,15.7246,15.8036,15.7167,15.7799,270700.0
2007-07-03 10:00:00,19.96,19.97,19.72,19.82,572100.0,15.772,15.7799,15.5823,15.6613,572100.0
2007-07-03 10:10:00,19.82,19.95,19.8,19.94,276900.0,15.6613,15.7641,15.6455,15.7562,276900.0
2007-07-03 10:20:00,19.93,19.94,19.86,19.88,342400.0,15.7483,15.7562,15.693,15.7088,342400.0
2007-07-03 10:30:00,19.88,19.93,19.85,19.93,143700.0,15.7088,15.7483,15.6851,15.7483,143700.0
2007-07-03 10:40:00,19.93,19.95,19.91,19.94,118800.0,15.7483,15.7641,15.7325,15.7562,118800.0
2007-07-03 10:50:00,19.93,19.97,19.9,19.96,212400.0,15.7483,15.7799,15.7246,15.772,212400.0
2007-07-03 11:00:00,19.95,19.97,19.87,19.9,175900.0,15.7641,15.7799,15.7009,15.7246,175900.0
2007-07-03 11:10:00,19.9,19.94,19.89,19.9,247800.0,15.7246,15.7562,15.7167,15.7246,247800.0
2007-07-03 11:20:00,19.9,19.95,19.87,19.92,228400.0,15.7246,15.7641,15.7009,15.7404,228400.0
2007-07-03 11:30:00,19.92,19.95,19.9,19.94,192400.0,15.7404,15.7641,15.7246,15.7562,192400.0
2007-07-03 11:40:00,19.94,19.96,19.93,19.95,129500.0,15.7562,15.772,15.7483,15.7641,129500.0
2007-07-03 11:50:00,19.96,19.96,19.91,19.92,172800.0,15.772,15.772,15.7325,15.7404,172800.0
2007-07-03 12:00:00,19.91,19.92,19.86,19.87,78900.0,15.7325,15.7404,15.693,15.7009,78900.0
2007-07-03 12:10:00,19.87,19.89,19.82,19.84,163200.0,15.7009,15.7167,15.6613,15.6772,163200.0
2007-07-03 12:20:00,19.83,19.83,19.72,19.8,224900.0,15.6692,15.6692,15.5823,15.6455,224900.0
2007-07-03 12:30:00,19.81,19.83,19.77,19.81,135800.0,15.6534,15.6692,15.6218,15.6534,135800.0
2007-07-03 12:40:00,19.81,19.84,19.78,19.79,184100.0,15.6534,15.6772,15.6297,15.6376,184100.0
2007-07-03 12:50:00,19.79,19.82,19.69,19.78,424400.0,15.6376,15.6613,15.5586,15.6297,424400.0
2007-07-05 09:30:00,19.87,20.02,19.86,19.94,178600.0,15.7009,15.8194,15.693,15.7562,178600.0
2007-07-05 09:40:00,19.94,19.94,19.84,19.84,100800.0,15.7562,15.7562,15.6772,15.6772,100800.0
2007-07-05 09:50:00,19.84,19.86,19.81,19.83,109800.0,15.6772,15.693,15.6534,15.6692,109800.0
2007-07-05 10:00:00,19.83,19.87,19.76,19.77,241500.0,15.6692,15.7009,15.6139,15.6218,241500.0
2007-07-05 10:10:00,19.77,19.78,19.68,19.69,204700.0,15.6218,15.6297,15.5507,15.5586,204700.0
2007-07-05 10:20:00,19.69,19.71,19.69,19.7,94400.0,15.5586,15.5744,15.5586,15.5665,94400.0
2007-07-05 10:30:00,19.7,19.71,19.66,19.71,266700.0,15.5665,15.5744,15.5349,15.5744,266700.0
2007-07-05 10:40:00,19.71,19.72,19.68,19.7,144300.0,15.5744,15.5823,15.5507,15.5665,144300.0
2007-07-05 10:50:00,19.69,19.7,19.67,19.67,107200.0,15.5586,15.5665,15.5428,15.5428,107200.0
2007-07-05 11:00:00,19.68,19.68,19.59,19.64,148500.0,15.5507,15.5507,15.4796,15.5191,148500.0
2007-07-05 11:10:00,19.64,19.69,19.63,19.65,143900.0,15.5191,15.5586,15.5112,15.527,143900.0
2007-07-05 11:20:00,19.65,19.75,19.64,19.73,137900.0,15.527,15.606,15.5191,15.5902,137900.0
2007-07-05 11:30:00,19.72,19.72,19.66,19.72,77900.0,15.5823,15.5823,15.5349,15.5823,77900.0
2007-07-05 11:40:00,19.72,19.74,19.66,19.68,54400.0,15.5823,15.5981,15.5349,15.5507,54400.0
2007-07-05 11:50:00,19.68,19.68,19.66,19.68,48000.0,15.5507,15.5507,15.5349,15.5507,48000.0
2007-07-05 12:00:00,19.68,19.71,19.66,19.67,50100.0,15.5507,15.5744,15.5349,15.5428,50100.0
2007-07-05 12:10:00,19.67,19.71,19.66,19.68,60200.0,15.5428,15.5744,15.5349,15.5507,60200.0
2007-07-05 12:20:00,19.68,19.7,19.67,19.67,57500.0,15.5507,15.5665,15.5428,15.5428,57500.0
2007-07-05 12:30:00,19.67,19.69,19.66,19.67,93200.0,15.5428,15.5586,15.5349,15.5428,93200.0
2007-07-05 12:40:00,19.66,19.7,19.64,19.67,50600.0,15.5349,15.5665,15.5191,15.5428,50600.0
2007-07-05 12:50:00,19.67,19.7,19.66,19.67,48700.0,15.5428,15.5665,15.5349,15.5428,48700.0
2007-07-05 13:00:00,19.67,19.68,19.66,19.67,60800.0,15.5428,15.5507,15.5349,15.5428,60800.0
2007-07-05 13:10:00,19.67,19.69,19.64,19.66,52900.0,15.5428,15.5586,15.5191,15.5349,52900.0
2007-07-05 13:20:00,19.66,19.66,19.58,19.58,39000.0,15.5349,15.5349,15.4717,15.4717,39000.0
2007-07-05 13:30:00,19.59,19.65,19.58,19.63,88700.0,15.4796,15.527,15.4717,15.5112,88700.0
2007-07-05 13:40:00,19.62,19.63,19.59,19.6,107100.0,15.5033,15.5112,15.4796,15.4875,107100.0
2007-07-05 13:50:00,19.61,19.63,19.57,19.57,60300.0,15.4954,15.5112,15.4638,15.4638,60300.0
2007-07-05 14:00:00,19.58,19.6,19.57,19.58,67700.0,15.4717,15.4875,15.4638,15.4717,67700.0
2007-07-05 14:10:00,19.57,19.64,19.57,19.6,78900.0,15.4638,15.5191,15.4638,15.4875,78900.0
2007-07-05 14:20:00,19.62,19.63,19.61,19.62,37200.0,15.5033,15.5112,15.4954,15.5033,37200.0
2007-07-05 14:30:00,19.63,19.66,19.62,19.63,45600.0,15.5112,15.5349,15.5033,15.5112,45600.0
2007-07-05 14:40:00,19.64,19.66,19.6,19.66,68500.0,15.5191,15.5349,15.4875,15.5349,68500.0
2007-07-05 14:50:00,19.65,19.69,19.64,19.69,117800.0,15.527,15.5586,15.5191,15.5586,117800.0
2007-07-05 15:00:00,19.69,19.69,19.63,19.67,76400.0,15.5586,15.5586,15.5112,15.5428,76400.0
2007-07-05 15:10:00,19.67,19.68,19.64,19.64,67100.0,15.5428,15.5507,15.5191,15.5191,67100.0
2007-07-05 15:20:00,19.65,19.67,19.64,19.67,92300.0,15.527,15.5428,15.5191,15.5428,92300.0
2007-07-05 15:30:00,19.66,19.72,19.66,19.71,126000.0,15.5349,15.5823,15.5349,15.5744,126000.0
2007-07-05 15:40:00,19.72,19.73,19.69,19.7,148800.0,15.5823,15.5902,15.5586,15.5665,148800.0
2007-07-05 15:50:00,19.7,19.71,19.69,19.7,135300.0,15.5665,15.5744,15.5586,15.5665,135300.0
2007-07-06 09:30:00,19.63,19.72,19.55,19.57,130900.0,15.5112,15.5823,15.448,15.4638,130900.0
2007-07-06 09:40:00,19.58,19.59,19.52,19.54,72600.0,15.4717,15.4796,15.4243,15.4401,72600.0
2007-07-06 09:50:00,19.53,19.65,19.51,19.62,92200.0,15.4322,15.527,15.4164,15.5033,92200.0
2007-07-06 10:00:00,19.62,19.66,19.58,19.62,137700.0,15.5033,15.5349,15.4717,15.5033,137700.0
2007-07-06 10:10:00,19.61,19.64,19.59,19.61,175500.0,15.4954,15.5191,15.4796,15.4954,175500.0
2007-07-06 10:20:00,19.61,19.63,19.52,19.55,169900.0,15.4954,15.5112,15.4243,15.448,169900.0
2007-07-06 10:30:00,19.55,19.61,19.53,19.55,121300.0,15.448,15.4954,15.4322,15.448,121300.0
2007-07-06 10:40:00,19.54,19.61,19.54,19.59,71400.0,15.4401,15.4954,15.4401,15.4796,71400.0
2007-07-06 10:50:00,19.6,19.64,19.58,19.63,116200.0,15.4875,15.5191,15.4717,15.5112,116200.0
2007-07-06 11:00:00,19.63,19.79,19.63,19.75,139300.0,15.5112,15.6376,15.5112,15.606,139300.0
2007-07-06 11:10:00,19.75,19.85,19.74,19.82,98200.0,15.606,15.6851,15.5981,15.6613,98200.0
2007-07-06 11:20:00,19.82,19.94,19.81,19.94,191000.0,15.6613,15.7562,15.6534,15.7562,191000.0
2007-07-06 11:30:00,19.93,20.02,19.93,20.0,182900.0,15.7483,15.8194,15.7483,15.8036,182900.0
2007-07-06 11:40:00,20.0,20.03,19.96,20.0,138100.0,15.8036,15.8273,15.772,15.8036,138100.0
2007-07-06 11:50:00,20.01,20.04,19.99,20.02,60700.0,15.8115,15.8352,15.7957,15.8194,60700.0
2007-07-06 12:00:00,20.02,20.14,20.02,20.11,223200.0,15.8194,15.9142,15.8194,15.8905,223200.0
2007-07-06 12:10:00,20.12,20.14,20.02,20.04,237500.0,15.8984,15.9142,15.8194,15.8352,237500.0
2007-07-06 12:20:00,20.04,20.1,19.99,20.03,159500.0,15.8352,15.8826,15.7957,15.8273,159500.0
2007-07-06 12:30:00,20.03,20.09,20.03,20.06,43000.0,15.8273,15.8747,15.8273,15.851,43000.0
2007-07-06 12:40:00,20.06,20.08,20.0,20.04,78100.0,15.851,15.8668,15.8036,15.8352,78100.0
2007-07-06 12:50:00,20.03,20.08,20.02,20.08,42800.0,15.8273,15.8668,15.8194,15.8668,42800.0
2007-07-06 13:00:00,20.07,20.09,20.04,20.05,67800.0,15.8589,15.8747,15.8352,15.8431,67800.0
2007-07-06 13:10:00,20.04,20.09,20.04,20.06,78900.0,15.8352,15.8747,15.8352,15.851,78900.0
2007-07-06 13:20:00,20.06,20.08,20.05,20.05,55800.0,15.851,15.8668,15.8431,15.8431,55800.0
2007-07-06 13:30:00,20.06,20.11,20.04,20.05,93000.0,15.851,15.8905,15.8352,15.8431,93000.0
2007-07-06 13:40:00,20.04,20.08,20.03,20.05,68100.0,15.8352,15.8668,15.8273,15.8431,68100.0
2007-07-06 13:50:00,20.05,20.11,20.03,20.1,92000.0,15.8431,15.8905,15.8273,15.8826,92000.0
2007-07-06 14:00:00,20.1,20.11,20.06,20.1,45600.0,15.8826,15.8905,15.851,15.8826,45600.0
2007-07-06 14:10:00,20.1,20.21,20.1,20.2,156400.0,15.8826,15.9695,15.8826,15.9616,156400.0
2007-07-06 14:20:00,20.19,20.2,20.18,20.19,49300.0,15.9537,15.9616,15.9458,15.9537,49300.0
2007-07-06 14:30:00,20.2,20.24,20.2,20.23,64500.0,15.9616,15.9932,15.9616,15.9853,64500.0
2007-07-06 14:40:00,20.23,20.24,20.2,20.21,52400.0,15.9853,15.9932,15.9616,15.9695,52400.0
2007-07-06 14:50:00,20.2,20.22,20.15,20.16,134100.0,15.9616,15.9774,15.9221,15.93,134100.0
2007-07-06 15:00:00,20.16,20.27,20.16,20.26,93300.0,15.93,16.0169,15.93,16.009,93300.0
2007-07-06 15:10:00,20.26,20.28,20.22,20.22,114300.0,16.009,16.0248,15.9774,15.9774,114300.0
2007-07-06 15:20:00,20.21,20.22,20.18,20.2,137400.0,15.9695,15.9774,15.9458,15.9616,137400.0
2007-07-06 15:30:00,20.2,20.21,20.16,20.19,115400.0,15.9616,15.9695,15.93,15.9537,115400.0
2007-07-06 15:40:00,20.19,20.25,20.16,20.25,264800.0,15.9537,16.0011,15.93,16.0011,264800.0
2007-07-06 15:50:00,20.25,20.25,20.13,20.2,361500.0,16.0011,16.0011,15.9063,15.9616,361500.0
2007-07-09 09:30:00,20.13,20.16,20.0,20.08,147400.0,15.9063,15.93,15.8036,15.8668,147400.0
2007-07-09 09:40:00,20.11,20.26,20.11,20.26,185900.0,15.8905,16.009,15.8905,16.009,185900.0
2007-07-09 09:50:00,20.25,20.28,20.21,20.23,164600.0,16.0011,16.0248,15.9695,15.9853,164600.0
2007-07-09 10:00:00,20.24,20.24,20.1,20.1,115500.0,15.9932,15.9932,15.8826,15.8826,115500.0
2007-07-09 10:10:00,20.1,20.15,20.09,20.15,123700.0,15.8826,15.9221,15.8747,15.9221,123700.0
2007-07-09 10:20:00,20.14,20.21,20.13,20.21,302900.0,15.9142,15.9695,15.9063,15.9695,302900.0
2007-07-09 10:30:00,20.2,20.21,20.11,20.11,124600.0,15.9616,15.9695,15.8905,15.8905,124600.0
2007-07-09 10:40:00,20.12,20.13,20.02,20.02,127900.0,15.8984,15.9063,15.8194,15.8194,127900.0
2007-07-09 10:50:00,20.03,20.06,19.95,19.96,210400.0,15.8273,15.851,15.7641,15.772,210400.0
2007-07-09 11:00:00,19.96,19.97,19.87,19.89,179800.0,15.772,15.7799,15.7009,15.7167,179800.0
2007-07-09 11:10:00,19.89,19.93,19.89,19.9,69400.0,15.7167,15.7483,15.7167,15.7246,69400.0
2007-07-09 11:20:00,19.9,19.99,19.89,19.94,68500.0,15.7246,15.7957,15.7167,15.7562,68500.0
2007-07-09 11:30:00,19.93,19.95,19.9,19.94,73500.0,15.7483,15.7641,15.7246,15.7562,73500.0
2007-07-09 11:40:00,19.95,19.96,19.93,19.96,34900.0,15.7641,15.772,15.7483,15.772,34900.0
2007-07-09 11:50:00,19.96,20.06,19.95,20.05,90000.0,15.772,15.851,15.7641,15.8431,90000.0
2007-07-09 12:00:00,20.04,20.06,19.98,19.99,58800.0,15.8352,15.851,15.7878,15.7957,58800.0
2007-07-09 12:10:00,19.99,20.02,19.97,20.02,43900.0,15.7957,15.8194,15.7799,15.8194,43900.0
2007-07-09 12:20:00,20.02,20.04,19.96,19.97,80300.0,15.8194,15.8352,15.772,15.7799,80300.0
2007-07-09 12:30:00,19.96,20.04,19.96,20.0,85400.0,15.772,15.8352,15.772,15.8036,85400.0
2007-07-09 12:40:00,20.0,20.02,19.97,20.0,32100.0,15.8036,15.8194,15.7799,15.8036,32100.0
2007-07-09 12:50:00,20.0,20.03,19.97,19.98,121700.0,15.8036,15.8273,15.7799,15.7878,121700.0
2007-07-09 13:00:00,19.99,20.0,19.95,19.96,95800.0,15.7957,15.8036,15.7641,15.772,95800.0
2007-07-09 13:10:00,19.96,20.0,19.96,19.99,29000.0,15.772,15.8036,15.772,15.7957,29000.0
2007-07-09 13:20:00,19.99,20.02,19.98,20.02,35200.0,15.7957,15.8194,15.7878,15.8194,35200.0
2007-07-09 13:30:00,20.01,20.02,19.97,19.98,27500.0,15.8115,15.8194,15.7799,15.7878,27500.0
2007-07-09 13:40:00,19.98,19.99,19.95,19.96,26300.0,15.7878,15.7957,15.7641,15.772,26300.0
2007-07-09 13:50:00,19.96,20.02,19.96,20.0,25700.0,15.772,15.8194,15.772,15.8036,25700.0
2007-07-09 14:00:00,19.99,20.0,19.95,19.95,33500.0,15.7957,15.8036,15.7641,15.7641,33500.0
2007-07-09 14:10:00,19.96,19.97,19.9,19.95,69300.0,15.772,15.7799,15.7246,15.7641,69300.0
2007-07-09 14:20:00,19.95,19.95,19.88,19.88,62200.0,15.7641,15.7641,15.7088,15.7088,62200.0
2007-07-09 14:30:00,19.88,19.94,19.87,19.91,63600.0,15.7088,15.7562,15.7009,15.7325,63600.0
2007-07-09 14:40:00,19.91,19.97,19.91,19.95,30900.0,15.7325,15.7799,15.7325,15.7641,30900.0
2007-07-09 14:50:00,19.95,19.97,19.93,19.96,54300.0,15.7641,15.7799,15.7483,15.772,54300.0
2007-07-09 15:00:00,19.96,19.99,19.9,19.92,70900.0,15.772,15.7957,15.7246,15.7404,70900.0
2007-07-09 15:10:00,19.91,19.97,19.91,19.93,51400.0,15.7325,15.7799,15.7325,15.7483,51400.0
2007-07-09 15:20:00,19.94,19.94,19.86,19.88,159900.0,15.7562,15.7562,15.693,15.7088,159900.0
2007-07-09 15:30:00,19.88,19.89,19.83,19.86,168000.0,15.7088,15.7167,15.6692,15.693,168000.0
2007-07-09 15:40:00,19.86,19.86,19.78,19.81,222000.0,15.693,15.693,15.6297,15.6534,222000.0
2007-07-09 15:50:00,19.81,19.84,19.78,19.79,199400.0,15.6534,15.6772,15.6297,15.6376,199400.0
2007-07-10 09:30:00,19.48,19.51,19.43,19.46,942400.0,15.3927,15.4164,15.3532,15.3769,942400.0
2007-07-10 09:40:00,19.45,19.49,19.28,19.33,694600.0,15.369,15.4006,15.2347,15.2742,694600.0
2007-07-10 09:50:00,19.34,19.43,19.32,19.38,321800.0,15.2821,15.3532,15.2663,15.3137,321800.0
2007-07-10 10:00:00,19.37,19.39,19.33,19.39,414600.0,15.3058,15.3216,15.2742,15.3216,414600.0
2007-07-10 10:10:00,19.39,19.46,19.38,19.4,107800.0,15.3216,15.3769,15.3137,15.3295,107800.0
2007-07-10 10:20:00,19.39,19.43,19.35,19.35,225600.0,15.3216,15.3532,15.29,15.29,225600.0
2007-07-10 10:30:00,19.36,19.39,19.29,19.35,211600.0,15.2979,15.3216,15.2426,15.29,211600.0
2007-07-10 10:40:00,19.36,19.37,19.25,19.25,109400.0,15.2979,15.3058,15.2109,15.2109,109400.0
2007-07-10 10:50:00,19.27,19.28,19.17,19.18,212400.0,15.2267,15.2347,15.1477,15.1556,212400.0
2007-07-10 11:00:00,19.18,19.21,19.16,19.17,115200.0,15.1556,15.1793,15.1398,15.1477,115200.0
2007-07-10 11:10:00,19.18,19.23,19.16,19.22,140300.0,15.1556,15.1951,15.1398,15.1872,140300.0
2007-07-10 11:20:00,19.22,19.23,19.19,19.2,117100.0,15.1872,15.1951,15.1635,15.1714,117100.0
2007-07-10 11:30:00,19.2,19.22,19.18,19.2,115800.0,15.1714,15.1872,15.1556,15.1714,115800.0
2007-07-10 11:40:00,19.2,19.21,19.18,19.19,82900.0,15.1714,15.1793,15.1556,15.1635,82900.0
2007-07-10 11:50:00,19.19,19.25,19.19,19.24,232900.0,15.1635,15.2109,15.1635,15.203,232900.0
2007-07-10 12:00:00,19.23,19.28,19.22,19.27,165300.0,15.1951,15.2347,15.1872,15.2267,165300.0
2007-07-10 12:10:00,19.27,19.3,19.25,19.26,179200.0,15.2267,15.2505,15.2109,15.2188,179200.0
2007-07-10 12:20:00,19.26,19.36,19.25,19.35,497800.0,15.2188,15.2979,15.2109,15.29,497800.0
2007-07-10 12:30:00,19.35,19.44,19.28,19.41,403300.0,15.29,15.3611,15.2347,15.3374,403300.0
2007-07-10 12:40:00,19.41,19.42,19.32,19.36,125300.0,15.3374,15.3453,15.2663,15.2979,125300.0
2007-07-10 12:50:00,19.35,19.4,19.33,19.37,126100.0,15.29,15.3295,15.2742,15.3058,126100.0
2007-07-10 13:00:00,19.36,19.42,19.31,19.38,183500.0,15.2979,15.3453,15.2584,15.3137,183500.0
2007-07-10 13:10:00,19.37,19.41,19.29,19.35,152600.0,15.3058,15.3374,15.2426,15.29,152600.0
2007-07-10 13:20:00,19.34,19.4,19.25,19.31,300700.0,15.2821,15.3295,15.2109,15.2584,300700.0
2007-07-10 13:30:00,19.32,19.43,19.32,19.39,243100.0,15.2663,15.3532,15.2663,15.3216,243100.0
2007-07-10 13:40:00,19.4,19.43,19.3,19.34,206000.0,15.3295,15.3532,15.2505,15.2821,206000.0
2007-07-10 13:50:00,19.33,19.4,19.28,19.3,198600.0,15.2742,15.3295,15.2347,15.2505,198600.0
2007-07-10 14:00:00,19.3,19.33,19.26,19.31,204200.0,15.2505,15.2742,15.2188,15.2584,204200.0
2007-07-10 14:10:00,19.31,19.39,19.29,19.37,127200.0,15.2584,15.3216,15.2426,15.3058,127200.0
2007-07-10 14:20:00,19.38,19.44,19.34,19.41,166000.0,15.3137,15.3611,15.2821,15.3374,166000.0
2007-07-10 14:30:00,19.4,19.45,19.39,19.43,124700.0,15.3295,15.369,15.3216,15.3532,124700.0
2007-07-10 14:40:00,19.42,19.48,19.4,19.41,328100.0,15.3453,15.3927,15.3295,15.3374,328100.0
2007-07-10 14:50:00,19.41,19.45,19.4,19.41,308700.0,15.3374,15.369,15.3295,15.3374,308700.0
2007-07-10 15:00:00,19.41,19.44,19.39,19.43,192800.0,15.3374,15.3611,15.3216,15.3532,192800.0
2007-07-10 15:10:00,19.43,19.44,19.32,19.4,870300.0,15.3532,15.3611,15.2663,15.3295,870300.0
2007-07-10 15:20:00,19.4,19.44,19.36,19.43,468700.0,15.3295,15.3611,15.2979,15.3532,468700.0
2007-07-10 15:30:00,19.42,19.44,19.34,19.4,586700.0,15.3453,15.3611,15.2821,15.3295,586700.0
2007-07-10 15:40:00,19.39,19.41,19.33,19.39,597200.0,15.3216,15.3374,15.2742,15.3216,597200.0
2007-07-10 15:50:00,19.39,19.46,19.38,19.41,557500.0,15.3216,15.3769,15.3137,15.3374,557500.0
2007-07-11 09:30:00,19.33,19.48,19.27,19.36,448000.0,15.2742,15.3927,15.2267,15.2979,448000.0
2007-07-11 09:40:00,19.36,19.37,19.17,19.23,393900.0,15.2979,15.3058,15.1477,15.1951,393900.0
2007-07-11 09:50:00,19.24,19.33,19.17,19.25,249300.0,15.203,15.2742,15.1477,15.2109,249300.0
2007-07-11 10:00:00,19.25,19.25,19.18,19.21,266900.0,15.2109,15.2109,15.1556,15.1793,266900.0
2007-07-11 10:10:00,19.22,19.29,19.2,19.25,206500.0,15.1872,15.2426,15.1714,15.2109,206500.0
2007-07-11 10:20:00,19.24,19.32,19.22,19.27,306700.0,15.203,15.2663,15.1872,15.2267,306700.0
2007-07-11 10:30:00,19.28,19.32,19.23,19.24,163100.0,15.2347,15.2663,15.1951,15.203,163100.0
2007-07-11 10:40:00,19.24,19.27,19.19,19.23,268600.0,15.203,15.2267,15.1635,15.1951,268600.0
2007-07-11 10:50:00,19.23,19.39,19.2,19.37,205900.0,15.1951,15.3216,15.1714,15.3058,205900.0
2007-07-11 11:00:00,19.37,19.39,19.34,19.35,85800.0,15.3058,15.3216,15.2821,15.29,85800.0
2007-07-11 11:10:00,19.36,19.55,19.35,19.53,264800.0,15.2979,15.448,15.29,15.4322,264800.0
2007-07-11 11:20:00,19.52,19.68,19.49,19.66,277500.0,15.4243,15.5507,15.4006,15.5349,277500.0
2007-07-11 11:30:00,19.66,19.7,19.63,19.64,167200.0,15.5349,15.5665,15.5112,15.5191,167200.0
2007-07-11 11:40:00,19.64,19.64,19.49,19.5,122300.0,15.5191,15.5191,15.4006,15.4085,122300.0
2007-07-11 11:50:00,19.5,19.52,19.41,19.51,145100.0,15.4085,15.4243,15.3374,15.4164,145100.0
2007-07-11 12:00:00,19.51,19.56,19.48,19.54,126400.0,15.4164,15.4559,15.3927,15.4401,126400.0
2007-07-11 12:10:00,19.54,19.57,19.5,19.54,130500.0,15.4401,15.4638,15.4085,15.4401,130500.0
2007-07-11 12:20:00,19.54,19.61,19.52,19.58,118300.0,15.4401,15.4954,15.4243,15.4717,118300.0
2007-07-11 12:30:00,19.59,19.6,19.54,19.55,72500.0,15.4796,15.4875,15.4401,15.448,72500.0
2007-07-11 12:40:00,19.56,19.62,19.55,19.57,144600.0,15.4559,15.5033,15.448,15.4638,144600.0
2007-07-11 12:50:00,19.57,19.57,19.52,19.55,129300.0,15.4638,15.4638,15.4243,15.448,129300.0
2007-07-11 13:00:00,19.55,19.61,19.54,19.59,122700.0,15.448,15.4954,15.4401,15.4796,122700.0
2007-07-11 13:10:00,19.58,19.59,19.54,19.54,102400.0,15.4717,15.4796,15.4401,15.4401,102400.0
2007-07-11 13:20:00,19.54,19.54,19.45,19.51,195700.0,15.4401,15.4401,15.369,15.4164,195700.0
2007-07-11 13:30:00,19.51,19.54,19.48,19.53,95100.0,15.4164,15.4401,15.3927,15.4322,95100.0
2007-07-11 13:40:00,19.52,19.54,19.45,19.51,97700.0,15.4243,15.4401,15.369,15.4164,97700.0
2007-07-11 13:50:00,19.51,19.57,19.43,19.43,177700.0,15.4164,15.4638,15.3532,15.3532,177700.0
2007-07-11 14:00:00,19.43,19.52,19.42,19.51,165300.0,15.3532,15.4243,15.3453,15.4164,165300.0
2007-07-11 14:10:00,19.51,19.56,19.5,19.55,95400.0,15.4164,15.4559,15.4085,15.448,95400.0
2007-07-11 14:20:00,19.56,19.56,19.47,19.51,152300.0,15.4559,15.4559,15.3848,15.4164,152300.0
2007-07-11 14:30:00,19.52,19.55,19.48,19.54,103700.0,15.4243,15.448,15.3927,15.4401,103700.0
2007-07-11 14:40:00,19.54,19.55,19.47,19.49,200900.0,15.4401,15.448,15.3848,15.4006,200900.0
2007-07-11 14:50:00,19.49,19.51,19.42,19.45,233700.0,15.4006,15.4164,15.3453,15.369,233700.0
2007-07-11 15:00:00,19.44,19.47,19.4,19.45,221000.0,15.3611,15.3848,15.3295,15.369,221000.0
2007-07-11 15:10:00,19.46,19.46,19.4,19.41,206600.0,15.3769,15.3769,15.3295,15.3374,206600.0
2007-07-11 15:20:00,19.42,19.47,19.39,19.45,182600.0,15.3453,15.3848,15.3216,15.369,182600.0
2007-07-11 15:30:00,19.46,19.5,19.44,19.48,121600.0,15.3769,15.4085,15.3611,15.3927,121600.0
2007-07-11 15:40:00,19.48,19.53,19.46,19.52,269700.0,15.3927,15.4322,15.3769,15.4243,269700.0
2007-07-11 15:50:00,19.52,19.56,19.49,19.54,396000.0,15.4243,15.4559,15.4006,15.4401,396000.0
2007-07-12 09:30:00,19.68,19.83,19.53,19.79,310700.0,15.5507,15.6692,15.4322,15.6376,310700.0
2007-07-12 09:40:00,19.78,19.97,19.78,19.91,275900.0,15.6297,15.7799,15.6297,15.7325,275900.0
2007-07-12 09:50:00,19.9,19.95,19.86,19.88,185900.0,15.7246,15.7641,15.693,15.7088,185900.0
2007-07-12 10:00:00,19.89,19.95,19.7,19.7,172300.0,15.7167,15.7641,15.5665,15.5665,172300.0
2007-07-12 10:10:00,19.7,19.77,19.7,19.74,95500.0,15.5665,15.6218,15.5665,15.5981,95500.0
2007-07-12 10:20:00,19.73,19.76,19.65,19.76,152500.0,15.5902,15.6139,15.527,15.6139,152500.0
2007-07-12 10:30:00,19.76,19.82,19.75,19.75,195000.0,15.6139,15.6613,15.606,15.606,195000.0
2007-07-12 10:40:00,19.75,19.79,19.75,19.78,56300.0,15.606,15.6376,15.606,15.6297,56300.0
2007-07-12 10:50:00,19.78,19.8,19.75,19.75,65500.0,15.6297,15.6455,15.606,15.606,65500.0
2007-07-12 11:00:00,19.75,19.78,19.69,19.69,104000.0,15.606,15.6297,15.5586,15.5586,104000.0
2007-07-12 11:10:00,19.68,19.69,19.58,19.58,98100.0,15.5507,15.5586,15.4717,15.4717,98100.0
2007-07-12 11:20:00,19.58,19.62,19.56,19.59,109600.0,15.4717,15.5033,15.4559,15.4796,109600.0
2007-07-12 11:30:00,19.59,19.7,19.56,19.65,109800.0,15.4796,15.5665,15.4559,15.527,109800.0
2007-07-12 11:40:00,19.65,19.68,19.63,19.66,47900.0,15.527,15.5507,15.5112,15.5349,47900.0
2007-07-12 11:50:00,19.67,19.74,19.66,19.71,66900.0,15.5428,15.5981,15.5349,15.5744,66900.0
2007-07-12 12:00:00,19.72,19.75,19.7,19.74,53100.0,15.5823,15.606,15.5665,15.5981,53100.0
2007-07-12 12:10:00,19.73,19.76,19.7,19.72,90500.0,15.5902,15.6139,15.5665,15.5823,90500.0
2007-07-12 12:20:00,19.72,19.72,19.66,19.68,53200.0,15.5823,15.5823,15.5349,15.5507,53200.0
2007-07-12 12:30:00,19.69,19.7,19.66,19.68,43000.0,15.5586,15.5665,15.5349,15.5507,43000.0
2007-07-12 12:40:00,19.67,19.68,19.65,19.66,37700.0,15.5428,15.5507,15.527,15.5349,37700.0
2007-07-12 12:50:00,19.66,19.74,19.66,19.71,62600.0,15.5349,15.5981,15.5349,15.5744,62600.0
2007-07-12 13:00:00,19.71,19.75,19.68,19.7,140600.0,15.5744,15.606,15.5507,15.5665,140600.0
2007-07-12 13:10:00,19.7,19.71,19.68,19.69,46500.0,15.5665,15.5744,15.5507,15.5586,46500.0
2007-07-12 13:20:00,19.68,19.69,19.64,19.68,57100.0,15.5507,15.5586,15.5191,15.5507,57100.0
2007-07-12 13:30:00,19.68,19.71,19.66,19.66,23900.0,15.5507,15.5744,15.5349,15.5349,23900.0
2007-07-12 13:40:00,19.67,19.73,19.67,19.69,40900.0,15.5428,15.5902,15.5428,15.5586,40900.0
2007-07-12 13:50:00,19.7,19.72,19.7,19.71,91600.0,15.5665,15.5823,15.5665,15.5744,91600.0
2007-07-12 14:00:00,19.7,19.75,19.69,19.74,155800.0,15.5665,15.606,15.5586,15.5981,155800.0
2007-07-12 14:10:00,19.74,19.75,19.72,19.74,42700.0,15.5981,15.606,15.5823,15.5981,42700.0
2007-07-12 14:20:00,19.73,19.74,19.71,19.74,27100.0,15.5902,15.5981,15.5744,15.5981,27100.0
2007-07-12 14:30:00,19.74,19.75,19.72,19.72,32400.0,15.5981,15.606,15.5823,15.5823,32400.0
2007-07-12 14:40:00,19.73,19.77,19.72,19.76,42800.0,15.5902,15.6218,15.5823,15.6139,42800.0
2007-07-12 14:50:00,19.77,19.78,19.76,19.78,31900.0,15.6218,15.6297,15.6139,15.6297,31900.0
2007-07-12 15:00:00,19.77,19.78,19.75,19.76,35900.0,15.6218,15.6297,15.606,15.6139,35900.0
2007-07-12 15:10:00,19.75,19.77,19.75,19.75,62500.0,15.606,15.6218,15.606,15.606,62500.0
2007-07-12 15:20:00,19.75,19.75,19.72,19.74,101100.0,15.606,15.606,15.5823,15.5981,101100.0
2007-07-12 15:30:00,19.75,19.79,19.74,19.78,161900.0,15.606,15.6376,15.5981,15.6297,161900.0
2007-07-12 15:40:00,19.77,19.85,19.77,19.85,156000.0,15.6218,15.6851,15.6218,15.6851,156000.0
2007-07-12 15:50:00,19.84,19.92,19.84,19.89,304500.0,15.6772,15.7404,15.6772,15.7167,304500.0
2007-07-13 09:30:00,19.92,19.95,19.86,19.94,227700.0,15.7404,15.7641,15.693,15.7562,227700.0
2007-07-13 09:40:00,19.94,19.99,19.87,19.94,329600.0,15.7562,15.7957,15.7009,15.7562,329600.0
2007-07-13 09:50:00,19.94,20.16,19.93,20.16,406200.0,15.7562,15.93,15.7483,15.93,406200.0
2007-07-13 10:00:00,20.15,20.21,20.14,20.2,202300.0,15.9221,15.9695,15.9142,15.9616,202300.0
2007-07-13 10:10:00,20.2,20.43,20.19,20.39,318800.0,15.9616,16.1434,15.9537,16.1117,318800.0
2007-07-13 10:20:00,20.39,20.45,20.33,20.4,462600.0,16.1117,16.1592,16.0643,16.1197,462600.0
2007-07-13 10:30:00,20.4,20.71,20.4,20.71,482700.0,16.1197,16.3646,16.1197,16.3646,482700.0
2007-07-13 10:40:00,20.71,20.75,20.5,20.55,454100.0,16.3646,16.3962,16.1987,16.2382,454100.0
2007-07-13 10:50:00,20.54,20.54,20.32,20.49,408900.0,16.2303,16.2303,16.0564,16.1908,408900.0
2007-07-13 11:00:00,20.49,20.5,20.38,20.45,327500.0,16.1908,16.1987,16.1038,16.1592,327500.0
2007-07-13 11:10:00,20.44,20.5,20.39,20.47,121400.0,16.1513,16.1987,16.1117,16.175,121400.0
2007-07-13 11:20:00,20.47,20.47,20.37,20.37,98000.0,16.175,16.175,16.0959,16.0959,98000.0
2007-07-13 11:30:00,20.37,20.37,20.23,20.24,161200.0,16.0959,16.0959,15.9853,15.9932,161200.0
2007-07-13 11:40:00,20.24,20.3,20.19,20.29,328000.0,15.9932,16.0406,15.9537,16.0327,328000.0
2007-07-13 11:50:00,20.29,20.3,20.21,20.21,227000.0,16.0327,16.0406,15.9695,15.9695,227000.0
2007-07-13 12:00:00,20.22,20.33,20.22,20.28,118800.0,15.9774,16.0643,15.9774,16.0248,118800.0
2007-07-13 12:10:00,20.27,20.33,20.27,20.33,85600.0,16.0169,16.0643,16.0169,16.0643,85600.0
2007-07-13 12:20:00,20.34,20.34,20.3,20.32,49900.0,16.0722,16.0722,16.0406,16.0564,49900.0
2007-07-13 12:30:00,20.32,20.34,20.31,20.33,60200.0,16.0564,16.0722,16.0485,16.0643,60200.0
2007-07-13 12:40:00,20.34,20.35,20.3,20.3,85100.0,16.0722,16.0801,16.0406,16.0406,85100.0
2007-07-13 12:50:00,20.3,20.31,20.24,20.25,97300.0,16.0406,16.0485,15.9932,16.0011,97300.0
2007-07-13 13:00:00,20.25,20.26,20.22,20.24,74600.0,16.0011,16.009,15.9774,15.9932,74600.0
2007-07-13 13:10:00,20.24,20.25,20.23,20.24,51100.0,15.9932,16.0011,15.9853,15.9932,51100.0
2007-07-13 13:20:00,20.24,20.25,20.21,20.21,56200.0,15.9932,16.0011,15.9695,15.9695,56200.0
2007-07-13 13:30:00,20.22,20.25,20.2,20.21,100900.0,15.9774,16.0011,15.9616,15.9695,100900.0
2007-07-13 13:40:00,20.22,20.25,20.21,20.22,105400.0,15.9774,16.0011,15.9695,15.9774,105400.0
2007-07-13 13:50:00,20.22,20.25,20.22,20.23,41800.0,15.9774,16.0011,15.9774,15.9853,41800.0
2007-07-13 14:00:00,20.24,20.25,20.23,20.23,56000.0,15.9932,16.0011,15.9853,15.9853,56000.0
2007-07-13 14:10:00,20.23,20.24,20.21,20.24,47600.0,15.9853,15.9932,15.9695,15.9932,47600.0
2007-07-13 14:20:00,20.23,20.25,20.23,20.23,53600.0,15.9853,16.0011,15.9853,15.9853,53600.0
2007-07-13 14:30:00,20.24,20.25,20.23,20.23,80400.0,15.9932,16.0011,15.9853,15.9853,80400.0
2007-07-13 14:40:00,20.24,20.33,20.23,20.33,140500.0,15.9932,16.0643,15.9853,16.0643,140500.0
2007-07-13 14:50:00,20.33,20.47,20.33,20.46,108600.0,16.0643,16.175,16.0643,16.1671,108600.0
2007-07-13 15:00:00,20.47,20.47,20.41,20.42,112100.0,16.175,16.175,16.1276,16.1355,112100.0
2007-07-13 15:10:00,20.42,20.46,20.39,20.44,92000.0,16.1355,16.1671,16.1117,16.1513,92000.0
2007-07-13 15:20:00,20.44,20.45,20.38,20.43,194500.0,16.1513,16.1592,16.1038,16.1434,194500.0
2007-07-13 15:30:00,20.42,20.46,20.41,20.41,134300.0,16.1355,16.1671,16.1276,16.1276,134300.0
2007-07-13 15:40:00,20.42,20.54,20.41,20.51,452100.0,16.1355,16.2303,16.1276,16.2066,452100.0
2007-07-13 15:50:00,20.51,20.55,20.43,20.43,659400.0,16.2066,16.2382,16.1434,16.1434,659400.0
2007-07-16 09:30:00,20.25,20.36,20.2,20.29,118400.0,16.0011,16.088,15.9616,16.0327,118400.0
2007-07-16 09:40:00,20.29,20.41,20.23,20.34,193200.0,16.0327,16.1276,15.9853,16.0722,193200.0
2007-07-16 09:50:00,20.34,20.34,20.22,20.22,112700.0,16.0722,16.0722,15.9774,15.9774,112700.0
2007-07-16 10:00:00,20.21,20.22,20.15,20.16,105100.0,15.9695,15.9774,15.9221,15.93,105100.0
2007-07-16 10:10:00,20.16,20.26,20.1,20.26,109200.0,15.93,16.009,15.8826,16.009,109200.0
2007-07-16 10:20:00,20.26,20.29,20.18,20.26,89700.0,16.009,16.0327,15.9458,16.009,89700.0
2007-07-16 10:30:00,20.27,20.27,20.21,20.23,52900.0,16.0169,16.0169,15.9695,15.9853,52900.0
2007-07-16 10:40:00,20.23,20.28,20.21,20.24,51400.0,15.9853,16.0248,15.9695,15.9932,51400.0
2007-07-16 10:50:00,20.24,20.29,20.23,20.24,62200.0,15.9932,16.0327,15.9853,15.9932,62200.0
2007-07-16 11:00:00,20.24,20.25,20.11,20.11,75400.0,15.9932,16.0011,15.8905,15.8905,75400.0
2007-07-16 11:10:00,20.12,20.18,20.1,20.15,110100.0,15.8984,15.9458,15.8826,15.9221,110100.0
2007-07-16 11:20:00,20.15,20.17,20.11,20.15,72500.0,15.9221,15.9379,15.8905,15.9221,72500.0
2007-07-16 11:30:00,20.16,20.21,20.15,20.18,44600.0,15.93,15.9695,15.9221,15.9458,44600.0
2007-07-16 11:40:00,20.17,20.18,20.15,20.16,65200.0,15.9379,15.9458,15.9221,15.93,65200.0
2007-07-16 11:50:00,20.16,20.19,20.11,20.14,71300.0,15.93,15.9537,15.8905,15.9142,71300.0
2007-07-16 12:00:00,20.13,20.18,20.13,20.15,23500.0,15.9063,15.9458,15.9063,15.9221,23500.0
2007-07-16 12:10:00,20.14,20.16,20.1,20.1,45100.0,15.9142,15.93,15.8826,15.8826,45100.0
2007-07-16 12:20:00,20.1,20.11,20.02,20.03,109700.0,15.8826,15.8905,15.8194,15.8273,109700.0
2007-07-16 12:30:00,20.03,20.05,20.0,20.01,104600.0,15.8273,15.8431,15.8036,15.8115,104600.0
2007-07-16 12:40:00,20.01,20.05,20.0,20.05,49700.0,15.8115,15.8431,15.8036,15.8431,49700.0
2007-07-16 12:50:00,20.06,20.09,20.04,20.08,84200.0,15.851,15.8747,15.8352,15.8668,84200.0
2007-07-16 13:00:00,20.08,20.08,19.98,19.98,183200.0,15.8668,15.8668,15.7878,15.7878,183200.0
2007-07-16 13:10:00,19.98,20.0,19.95,19.98,72500.0,15.7878,15.8036,15.7641,15.7878,72500.0
2007-07-16 13:20:00,19.98,20.02,19.98,19.99,41000.0,15.7878,15.8194,15.7878,15.7957,41000.0
2007-07-16 13:30:00,20.0,20.0,19.92,19.95,86200.0,15.8036,15.8036,15.7404,15.7641,86200.0
2007-07-16 13:40:00,19.95,19.98,19.95,19.98,27200.0,15.7641,15.7878,15.7641,15.7878,27200.0
2007-07-16 13:50:00,19.98,19.99,19.91,19.96,91200.0,15.7878,15.7957,15.7325,15.772,91200.0
2007-07-16 14:00:00,19.97,19.97,19.9,19.97,58300.0,15.7799,15.7799,15.7246,15.7799,58300.0
2007-07-16 14:10:00,19.97,20.01,19.96,19.96,39500.0,15.7799,15.8115,15.772,15.772,39500.0
2007-07-16 14:20:00,19.96,20.01,19.93,20.01,96300.0,15.772,15.8115,15.7483,15.8115,96300.0
2007-07-16 14:30:00,20.02,20.05,19.99,20.0,49500.0,15.8194,15.8431,15.7957,15.8036,49500.0
2007-07-16 14:40:00,19.99,20.06,19.99,20.04,52000.0,15.7957,15.851,15.7957,15.8352,52000.0
2007-07-16 14:50:00,20.04,20.07,20.01,20.07,73300.0,15.8352,15.8589,15.8115,15.8589,73300.0
2007-07-16 15:00:00,20.07,20.09,20.05,20.08,77800.0,15.8589,15.8747,15.8431,15.8668,77800.0
2007-07-16 15:10:00,20.08,20.14,20.04,20.13,89800.0,15.8668,15.9142,15.8352,15.9063,89800.0
2007-07-16 15:20:00,20.14,20.16,20.14,20.16,80600.0,15.9142,15.93,15.9142,15.93,80600.0
2007-07-16 15:30:00,20.16,20.16,20.03,20.03,142500.0,15.93,15.93,15.8273,15.8273,142500.0
2007-07-16 15:40:00,20.03,20.05,19.98,20.01,234400.0,15.8273,15.8431,15.7878,15.8115,234400.0
2007-07-16 15:50:00,20.01,20.03,19.97,20.0,381700.0,15.8115,15.8273,15.7799,15.8036,381700.0
2007-07-17 09:30:00,19.9,19.94,19.78,19.9,111600.0,15.7246,15.7562,15.6297,15.7246,111600.0
2007-07-17 09:40:00,19.9,20.03,19.89,19.92,116600.0,15.7246,15.8273,15.7167,15.7404,116600.0
2007-07-17 09:50:00,19.92,19.94,19.88,19.88,104200.0,15.7404,15.7562,15.7088,15.7088,104200.0
2007-07-17 10:00:00,19.88,19.9,19.73,19.77,143500.0,15.7088,15.7246,15.5902,15.6218,143500.0
2007-07-17 10:10:00,19.77,19.8,19.65,19.76,195200.0,15.6218,15.6455,15.527,15.6139,195200.0
2007-07-17 10:20:00,19.76,19.77,19.71,19.75,110100.0,15.6139,15.6218,15.5744,15.606,110100.0
2007-07-17 10:30:00,19.75,19.78,19.65,19.71,223400.0,15.606,15.6297,15.527,15.5744,223400.0
2007-07-17 10:40:00,19.7,19.74,19.65,19.67,157900.0,15.5665,15.5981,15.527,15.5428,157900.0
2007-07-17 10:50:00,19.67,19.78,19.66,19.73,162900.0,15.5428,15.6297,15.5349,15.5902,162900.0
2007-07-17 11:00:00,19.72,19.76,19.68,19.72,145200.0,15.5823,15.6139,15.5507,15.5823,145200.0
2007-07-17 11:10:00,19.72,19.73,19.65,19.68,94400.0,15.5823,15.5902,15.527,15.5507,94400.0
2007-07-17 11:20:00,19.67,19.7,19.64,19.66,101400.0,15.5428,15.5665,15.5191,15.5349,101400.0
2007-07-17 11:30:00,19.66,19.66,19.57,19.59,191300.0,15.5349,15.5349,15.4638,15.4796,191300.0
2007-07-17 11:40:00,19.6,19.68,19.59,19.66,57500.0,15.4875,15.5507,15.4796,15.5349,57500.0
2007-07-17 11:50:00,19.66,19.71,19.65,19.67,106300.0,15.5349,15.5744,15.527,15.5428,106300.0
2007-07-17 12:00:00,19.67,19.71,19.65,19.68,138300.0,15.5428,15.5744,15.527,15.5507,138300.0
2007-07-17 12:10:00,19.68,19.69,19.64,19.66,62300.0,15.5507,15.5586,15.5191,15.5349,62300.0
2007-07-17 12:20:00,19.67,19.67,19.59,19.59,47000.0,15.5428,15.5428,15.4796,15.4796,47000.0
2007-07-17 12:30:00,19.6,19.61,19.5,19.51,248500.0,15.4875,15.4954,15.4085,15.4164,248500.0
2007-07-17 12:40:00,19.52,19.56,19.51,19.56,48600.0,15.4243,15.4559,15.4164,15.4559,48600.0
2007-07-17 12:50:00,19.56,19.6,19.53,19.6,48100.0,15.4559,15.4875,15.4322,15.4875,48100.0
2007-07-17 13:00:00,19.59,19.63,19.53,19.57,258300.0,15.4796,15.5112,15.4322,15.4638,258300.0
2007-07-17 13:10:00,19.58,19.59,19.5,19.56,82300.0,15.4717,15.4796,15.4085,15.4559,82300.0
2007-07-17 13:20:00,19.56,19.57,19.53,19.54,44200.0,15.4559,15.4638,15.4322,15.4401,44200.0
2007-07-17 13:30:00,19.54,19.6,19.52,19.59,78500.0,15.4401,15.4875,15.4243,15.4796,78500.0
2007-07-17 13:40:00,19.6,19.65,19.57,19.64,125700.0,15.4875,15.527,15.4638,15.5191,125700.0
2007-07-17 13:50:00,19.64,19.67,19.58,19.61,119600.0,15.5191,15.5428,15.4717,15.4954,119600.0
2007-07-17 14:00:00,19.61,19.64,19.57,19.57,71100.0,15.4954,15.5191,15.4638,15.4638,71100.0
2007-07-17 14:10:00,19.57,19.63,19.56,19.62,123200.0,15.4638,15.5112,15.4559,15.5033,123200.0
2007-07-17 14:20:00,19.63,19.63,19.56,19.58,61900.0,15.5112,15.5112,15.4559,15.4717,61900.0
2007-07-17 14:30:00,19.58,19.6,19.56,19.57,48400.0,15.4717,15.4875,15.4559,15.4638,48400.0
2007-07-17 14:40:00,19.57,19.58,19.53,19.56,73800.0,15.4638,15.4717,15.4322,15.4559,73800.0
2007-07-17 14:50:00,19.56,19.58,19.55,19.55,83100.0,15.4559,15.4717,15.448,15.448,83100.0
2007-07-17 15:00:00,19.55,19.56,19.53,19.54,70300.0,15.448,15.4559,15.4322,15.4401,70300.0
2007-07-17 15:10:00,19.53,19.57,19.53,19.55,67200.0,15.4322,15.4638,15.4322,15.448,67200.0
2007-07-17 15:20:00,19.56,19.57,19.53,19.54,183600.0,15.4559,15.4638,15.4322,15.4401,183600.0
2007-07-17 15:30:00,19.54,19.58,19.52,19.55,196900.0,15.4401,15.4717,15.4243,15.448,196900.0
2007-07-17 15:40:00,19.55,19.55,19.52,19.53,164600.0,15.448,15.448,15.4243,15.4322,164600.0
2007-07-17 15:50:00,19.53,19.55,19.52,19.53,245300.0,15.4322,15.448,15.4243,15.4322,245300.0
2007-07-18 09:30:00,19.14,19.22,19.04,19.07,285400.0,15.124,15.1872,15.045,15.0687,285400.0
2007-07-18 09:40:00,19.08,19.33,19.05,19.31,426800.0,15.0766,15.2742,15.0529,15.2584,426800.0
2007-07-18 09:50:00,19.32,19.39,19.29,19.3,314600.0,15.2663,15.3216,15.2426,15.2505,314600.0
2007-07-18 10:00:00,19.31,19.36,19.27,19.3,368500.0,15.2584,15.2979,15.2267,15.2505,368500.0
2007-07-18 10:10:00,19.3,19.3,19.19,19.26,321400.0,15.2505,15.2505,15.1635,15.2188,321400.0
2007-07-18 10:20:00,19.26,19.28,19.22,19.27,146600.0,15.2188,15.2347,15.1872,15.2267,146600.0
2007-07-18 10:30:00,19.26,19.3,19.22,19.25,215300.0,15.2188,15.2505,15.1872,15.2109,215300.0
2007-07-18 10:40:00,19.25,19.28,19.13,19.15,257100.0,15.2109,15.2347,15.1161,15.1319,257100.0
2007-07-18 10:50:00,19.15,19.22,19.14,19.19,198800.0,15.1319,15.1872,15.124,15.1635,198800.0
2007-07-18 11:00:00,19.19,19.25,19.18,19.24,281100.0,15.1635,15.2109,15.1556,15.203,281100.0
2007-07-18 11:10:00,19.24,19.25,19.17,19.19,193500.0,15.203,15.2109,15.1477,15.1635,193500.0
2007-07-18 11:20:00,19.19,19.25,19.19,19.24,189100.0,15.1635,15.2109,15.1635,15.203,189100.0
2007-07-18 11:30:00,19.24,19.24,19.14,19.17,190200.0,15.203,15.203,15.124,15.1477,190200.0
2007-07-18 11:40:00,19.18,19.2,19.13,19.13,191400.0,15.1556,15.1714,15.1161,15.1161,191400.0
2007-07-18 11:50:00,19.13,19.14,19.05,19.05,279300.0,15.1161,15.124,15.0529,15.0529,279300.0
2007-07-18 12:00:00,19.08,19.08,19.01,19.02,309900.0,15.0766,15.0766,15.0213,15.0292,309900.0
2007-07-18 12:10:00,19.02,19.06,19.0,19.01,217200.0,15.0292,15.0608,15.0134,15.0213,217200.0
2007-07-18 12:20:00,19.0,19.0,18.9,18.98,304300.0,15.0134,15.0134,14.9344,14.9976,304300.0
2007-07-18 12:30:00,18.97,19.06,18.97,18.99,135500.0,14.9897,15.0608,14.9897,15.0055,135500.0
2007-07-18 12:40:00,19.0,19.07,18.99,19.07,92600.0,15.0134,15.0687,15.0055,15.0687,92600.0
2007-07-18 12:50:00,19.07,19.09,19.01,19.04,130000.0,15.0687,15.0845,15.0213,15.045,130000.0
2007-07-18 13:00:00,19.04,19.07,19.01,19.06,134300.0,15.045,15.0687,15.0213,15.0608,134300.0
2007-07-18 13:10:00,19.07,19.12,19.0,19.11,196800.0,15.0687,15.1082,15.0134,15.1003,196800.0
2007-07-18 13:20:00,19.12,19.17,19.07,19.1,159200.0,15.1082,15.1477,15.0687,15.0924,159200.0
2007-07-18 13:30:00,19.1,19.2,19.1,19.2,139500.0,15.0924,15.1714,15.0924,15.1714,139500.0
2007-07-18 13:40:00,19.19,19.23,19.15,19.18,101900.0,15.1635,15.1951,15.1319,15.1556,101900.0
2007-07-18 13:50:00,19.18,19.2,19.11,19.14,127800.0,15.1556,15.1714,15.1003,15.124,127800.0
2007-07-18 14:00:00,19.14,19.16,19.1,19.13,74800.0,15.124,15.1398,15.0924,15.1161,74800.0
2007-07-18 14:10:00,19.13,19.16,19.08,19.11,82000.0,15.1161,15.1398,15.0766,15.1003,82000.0
2007-07-18 14:20:00,19.11,19.12,19.08,19.12,76600.0,15.1003,15.1082,15.0766,15.1082,76600.0
2007-07-18 14:30:00,19.12,19.15,19.1,19.13,54800.0,15.1082,15.1319,15.0924,15.1161,54800.0
2007-07-18 14:40:00,19.13,19.13,19.06,19.07,151000.0,15.1161,15.1161,15.0608,15.0687,151000.0
2007-07-18 14:50:00,19.07,19.1,19.07,19.08,121300.0,15.0687,15.0924,15.0687,15.0766,121300.0
2007-07-18 15:00:00,19.08,19.13,19.07,19.12,124300.0,15.0766,15.1161,15.0687,15.1082,124300.0
2007-07-18 15:10:00,19.12,19.14,19.08,19.09,86500.0,15.1082,15.124,15.0766,15.0845,86500.0
2007-07-18 15:20:00,19.09,19.13,19.07,19.09,149900.0,15.0845,15.1161,15.0687,15.0845,149900.0
2007-07-18 15:30:00,19.09,19.18,19.07,19.17,166000.0,15.0845,15.1556,15.0687,15.1477,166000.0
2007-07-18 15:40:00,19.17,19.21,19.12,19.2,186700.0,15.1477,15.1793,15.1082,15.1714,186700.0
2007-07-18 15:50:00,19.19,19.24,19.17,19.21,216200.0,15.1635,15.203,15.1477,15.1793,216200.0
2007-07-19 09:30:00,19.29,19.5,19.29,19.39,144700.0,15.2426,15.4085,15.2426,15.3216,144700.0
2007-07-19 09:40:00,19.41,19.48,19.39,19.43,121000.0,15.3374,15.3927,15.3216,15.3532,121000.0
2007-07-19 09:50:00,19.42,19.45,19.37,19.44,69300.0,15.3453,15.369,15.3058,15.3611,69300.0
2007-07-19 10:00:00,19.44,19.55,19.38,19.53,138000.0,15.3611,15.448,15.3137,15.4322,138000.0
2007-07-19 10:10:00,19.52,19.57,19.5,19.56,133800.0,15.4243,15.4638,15.4085,15.4559,133800.0
2007-07-19 10:20:00,19.55,19.56,19.48,19.54,139700.0,15.448,15.4559,15.3927,15.4401,139700.0
2007-07-19 10:30:00,19.53,19.56,19.52,19.56,71100.0,15.4322,15.4559,15.4243,15.4559,71100.0
2007-07-19 10:40:00,19.55,19.56,19.49,19.53,89400.0,15.448,15.4559,15.4006,15.4322,89400.0
2007-07-19 10:50:00,19.53,19.53,19.44,19.45,110900.0,15.4322,15.4322,15.3611,15.369,110900.0
2007-07-19 11:00:00,19.45,19.56,19.44,19.56,64100.0,15.369,15.4559,15.3611,15.4559,64100.0
2007-07-19 11:10:00,19.56,19.57,19.54,19.54,63100.0,15.4559,15.4638,15.4401,15.4401,63100.0
2007-07-19 11:20:00,19.54,19.59,19.51,19.59,68900.0,15.4401,15.4796,15.4164,15.4796,68900.0
2007-07-19 11:30:00,19.58,19.59,19.51,19.52,51400.0,15.4717,15.4796,15.4164,15.4243,51400.0
2007-07-19 11:40:00,19.51,19.55,19.48,19.52,60600.0,15.4164,15.448,15.3927,15.4243,60600.0
2007-07-19 11:50:00,19.51,19.52,19.46,19.47,38600.0,15.4164,15.4243,15.3769,15.3848,38600.0
2007-07-19 12:00:00,19.47,19.54,19.45,19.54,52000.0,15.3848,15.4401,15.369,15.4401,52000.0
2007-07-19 12:10:00,19.53,19.59,19.5,19.59,95200.0,15.4322,15.4796,15.4085,15.4796,95200.0
2007-07-19 12:20:00,19.6,19.63,19.57,19.58,78400.0,15.4875,15.5112,15.4638,15.4717,78400.0
2007-07-19 12:30:00,19.58,19.62,19.54,19.62,47700.0,15.4717,15.5033,15.4401,15.5033,47700.0
2007-07-19 12:40:00,19.62,19.63,19.57,19.57,41700.0,15.5033,15.5112,15.4638,15.4638,41700.0
2007-07-19 12:50:00,19.57,19.63,19.56,19.56,28900.0,15.4638,15.5112,15.4559,15.4559,28900.0
2007-07-19 13:00:00,19.56,19.56,19.5,19.5,43800.0,15.4559,15.4559,15.4085,15.4085,43800.0
2007-07-19 13:10:00,19.5,19.54,19.47,19.51,41000.0,15.4085,15.4401,15.3848,15.4164,41000.0
2007-07-19 13:20:00,19.51,19.52,19.45,19.47,42600.0,15.4164,15.4243,15.369,15.3848,42600.0
2007-07-19 13:30:00,19.47,19.51,19.45,19.5,39700.0,15.3848,15.4164,15.369,15.4085,39700.0
2007-07-19 13:40:00,19.49,19.51,19.48,19.49,21900.0,15.4006,15.4164,15.3927,15.4006,21900.0
2007-07-19 13:50:00,19.49,19.5,19.47,19.5,34500.0,15.4006,15.4085,15.3848,15.4085,34500.0
2007-07-19 14:00:00,19.5,19.5,19.36,19.36,118200.0,15.4085,15.4085,15.2979,15.2979,118200.0
2007-07-19 14:10:00,19.37,19.41,19.28,19.34,201300.0,15.3058,15.3374,15.2347,15.2821,201300.0
2007-07-19 14:20:00,19.34,19.36,19.3,19.33,69700.0,15.2821,15.2979,15.2505,15.2742,69700.0
2007-07-19 14:30:00,19.32,19.36,19.31,19.32,76000.0,15.2663,15.2979,15.2584,15.2663,76000.0
2007-07-19 14:40:00,19.32,19.39,19.3,19.36,256500.0,15.2663,15.3216,15.2505,15.2979,256500.0
2007-07-19 14:50:00,19.35,19.38,19.35,19.38,38800.0,15.29,15.3137,15.29,15.3137,38800.0
2007-07-19 15:00:00,19.38,19.42,19.35,19.39,70600.0,15.3137,15.3453,15.29,15.3216,70600.0
2007-07-19 15:10:00,19.4,19.41,19.35,19.36,52000.0,15.3295,15.3374,15.29,15.2979,52000.0
2007-07-19 15:20:00,19.35,19.38,19.33,19.37,47800.0,15.29,15.3137,15.2742,15.3058,47800.0
2007-07-19 15:30:00,19.37,19.4,19.34,19.39,83900.0,15.3058,15.3295,15.2821,15.3216,83900.0
2007-07-19 15:40:00,19.4,19.41,19.33,19.37,149700.0,15.3295,15.3374,15.2742,15.3058,149700.0
2007-07-19 15:50:00,19.37,19.43,19.36,19.4,134400.0,15.3058,15.3532,15.2979,15.3295,134400.0
2007-07-20 09:30:00,19.42,19.44,19.2,19.21,396100.0,15.3453,15.3611,15.1714,15.1793,396100.0
2007-07-20 09:40:00,19.21,19.33,19.15,19.21,276500.0,15.1793,15.2742,15.1319,15.1793,276500.0
2007-07-20 09:50:00,19.2,19.25,19.03,19.05,158100.0,15.1714,15.2109,15.0371,15.0529,158100.0
2007-07-20 10:00:00,19.05,19.14,19.05,19.09,201500.0,15.0529,15.124,15.0529,15.0845,201500.0
2007-07-20 10:10:00,19.09,19.19,19.08,19.18,109700.0,15.0845,15.1635,15.0766,15.1556,109700.0
2007-07-20 10:20:00,19.18,19.24,19.15,19.24,128700.0,15.1556,15.203,15.1319,15.203,128700.0
2007-07-20 10:30:00,19.23,19.25,19.17,19.17,113600.0,15.1951,15.2109,15.1477,15.1477,113600.0
2007-07-20 10:40:00,19.17,19.22,19.06,19.08,147100.0,15.1477,15.1872,15.0608,15.0766,147100.0
2007-07-20 10:50:00,19.1,19.22,19.1,19.18,136800.0,15.0924,15.1872,15.0924,15.1556,136800.0
2007-07-20 11:00:00,19.17,19.24,19.15,19.23,111500.0,15.1477,15.203,15.1319,15.1951,111500.0
2007-07-20 11:10:00,19.23,19.24,19.15,19.16,43400.0,15.1951,15.203,15.1319,15.1398,43400.0
2007-07-20 11:20:00,19.15,19.16,19.0,19.02,332600.0,15.1319,15.1398,15.0134,15.0292,332600.0
2007-07-20 11:30:00,19.01,19.05,18.94,18.96,157000.0,15.0213,15.0529,14.966,14.9818,157000.0
2007-07-20 11:40:00,18.96,19.01,18.96,18.99,87400.0,14.9818,15.0213,14.9818,15.0055,87400.0
2007-07-20 11:50:00,18.99,19.0,18.95,18.96,151100.0,15.0055,15.0134,14.9739,14.9818,151100.0
2007-07-20 12:00:00,18.96,19.25,18.84,18.89,279900.0,14.9818,15.2109,14.887,14.9265,279900.0
2007-07-20 12:10:00,18.89,18.89,18.81,18.82,167500.0,14.9265,14.9265,14.8633,14.8712,167500.0
2007-07-20 12:20:00,18.81,18.92,18.79,18.92,177400.0,14.8633,14.9502,14.8475,14.9502,177400.0
2007-07-20 12:30:00,18.92,18.97,18.91,18.95,90500.0,14.9502,14.9897,14.9423,14.9739,90500.0
2007-07-20 12:40:00,18.96,19.01,18.93,18.98,110300.0,14.9818,15.0213,14.9581,14.9976,110300.0
2007-07-20 12:50:00,18.98,19.01,18.91,18.94,167000.0,14.9976,15.0213,14.9423,14.966,167000.0
2007-07-20 13:00:00,18.94,18.97,18.94,18.95,153500.0,14.966,14.9897,14.966,14.9739,153500.0
2007-07-20 13:10:00,18.96,19.0,18.91,19.0,153500.0,14.9818,15.0134,14.9423,15.0134,153500.0
2007-07-20 13:20:00,18.99,19.03,18.97,18.98,147100.0,15.0055,15.0371,14.9897,14.9976,147100.0
2007-07-20 13:30:00,18.98,19.02,18.95,19.0,121200.0,14.9976,15.0292,14.9739,15.0134,121200.0
2007-07-20 13:40:00,18.99,19.06,18.97,19.05,165900.0,15.0055,15.0608,14.9897,15.0529,165900.0
2007-07-20 13:50:00,19.06,19.14,19.03,19.08,203800.0,15.0608,15.124,15.0371,15.0766,203800.0
2007-07-20 14:00:00,19.08,19.17,19.03,19.16,81300.0,15.0766,15.1477,15.0371,15.1398,81300.0
2007-07-20 14:10:00,19.15,19.19,19.11,19.17,69300.0,15.1319,15.1635,15.1003,15.1477,69300.0
2007-07-20 14:20:00,19.16,19.2,19.12,19.13,67900.0,15.1398,15.1714,15.1082,15.1161,67900.0
2007-07-20 14:30:00,19.12,19.15,19.09,19.12,98100.0,15.1082,15.1319,15.0845,15.1082,98100.0
2007-07-20 14:40:00,19.12,19.17,19.11,19.15,64600.0,15.1082,15.1477,15.1003,15.1319,64600.0
2007-07-20 14:50:00,19.15,19.17,19.09,19.13,101600.0,15.1319,15.1477,15.0845,15.1161,101600.0
2007-07-20 15:00:00,19.13,19.17,19.09,19.09,139100.0,15.1161,15.1477,15.0845,15.0845,139100.0
2007-07-20 15:10:00,19.08,19.1,19.04,19.07,196600.0,15.0766,15.0924,15.045,15.0687,196600.0
2007-07-20 15:20:00,19.06,19.22,19.06,19.22,272600.0,15.0608,15.1872,15.0608,15.1872,272600.0
2007-07-20 15:30:00,19.22,19.22,19.11,19.11,274200.0,15.1872,15.1872,15.1003,15.1003,274200.0
2007-07-20 15:40:00,19.1,19.16,19.1,19.15,298200.0,15.0924,15.1398,15.0924,15.1319,298200.0
2007-07-20 15:50:00,19.14,19.18,19.08,19.17,413600.0,15.124,15.1556,15.0766,15.1477,413600.0
2007-07-23 09:30:00,19.2,19.28,19.06,19.15,135200.0,15.1714,15.2347,15.0608,15.1319,135200.0
2007-07-23 09:40:00,19.15,19.19,18.96,18.98,193300.0,15.1319,15.1635,14.9818,14.9976,193300.0
2007-07-23 09:50:00,18.98,19.12,18.98,19.05,127300.0,14.9976,15.1082,14.9976,15.0529,127300.0
2007-07-23 10:00:00,19.06,19.08,18.87,18.89,100800.0,15.0608,15.0766,14.9107,14.9265,100800.0
2007-07-23 10:10:00,18.88,18.88,18.8,18.84,124900.0,14.9186,14.9186,14.8554,14.887,124900.0
2007-07-23 10:20:00,18.84,18.88,18.73,18.76,218800.0,14.887,14.9186,14.8001,14.8238,218800.0
2007-07-23 10:30:00,18.77,18.81,18.74,18.78,109900.0,14.8317,14.8633,14.808,14.8396,109900.0
2007-07-23 10:40:00,18.77,18.78,18.71,18.71,107500.0,14.8317,14.8396,14.7842,14.7842,107500.0
2007-07-23 10:50:00,18.71,18.72,18.67,18.72,155300.0,14.7842,14.7921,14.7526,14.7921,155300.0
2007-07-23 11:00:00,18.71,18.74,18.66,18.7,77600.0,14.7842,14.808,14.7447,14.7763,77600.0
2007-07-23 11:10:00,18.7,18.73,18.7,18.7,82800.0,14.7763,14.8001,14.7763,14.7763,82800.0
2007-07-23 11:20:00,18.7,18.71,18.65,18.7,125800.0,14.7763,14.7842,14.7368,14.7763,125800.0
2007-07-23 11:30:00,18.71,18.73,18.64,18.65,87100.0,14.7842,14.8001,14.7289,14.7368,87100.0
2007-07-23 11:40:00,18.64,18.64,18.56,18.57,123700.0,14.7289,14.7289,14.6657,14.6736,123700.0
2007-07-23 11:50:00,18.57,18.59,18.47,18.49,182100.0,14.6736,14.6894,14.5946,14.6104,182100.0
2007-07-23 12:00:00,18.5,18.56,18.49,18.5,85000.0,14.6183,14.6657,14.6104,14.6183,85000.0
2007-07-23 12:10:00,18.49,18.57,18.49,18.52,80300.0,14.6104,14.6736,14.6104,14.6341,80300.0
2007-07-23 12:20:00,18.53,18.56,18.51,18.55,71800.0,14.642,14.6657,14.6262,14.6578,71800.0
2007-07-23 12:30:00,18.55,18.57,18.53,18.54,71600.0,14.6578,14.6736,14.642,14.6499,71600.0
2007-07-23 12:40:00,18.55,18.55,18.47,18.52,109700.0,14.6578,14.6578,14.5946,14.6341,109700.0
2007-07-23 12:50:00,18.51,18.52,18.47,18.48,81800.0,14.6262,14.6341,14.5946,14.6025,81800.0
2007-07-23 13:00:00,18.48,18.5,18.43,18.43,91600.0,14.6025,14.6183,14.563,14.563,91600.0
2007-07-23 13:10:00,18.43,18.5,18.42,18.46,69700.0,14.563,14.6183,14.5551,14.5867,69700.0
2007-07-23 13:20:00,18.46,18.46,18.41,18.42,70700.0,14.5867,14.5867,14.5472,14.5551,70700.0
2007-07-23 13:30:00,18.42,18.48,18.4,18.45,70100.0,14.5551,14.6025,14.5393,14.5788,70100.0
2007-07-23 13:40:00,18.45,18.46,18.4,18.44,148700.0,14.5788,14.5867,14.5393,14.5709,148700.0
2007-07-23 13:50:00,18.43,18.47,18.41,18.44,75500.0,14.563,14.5946,14.5472,14.5709,75500.0
2007-07-23 14:00:00,18.45,18.47,18.4,18.41,95500.0,14.5788,14.5946,14.5393,14.5472,95500.0
2007-07-23 14:10:00,18.42,18.43,18.41,18.42,70300.0,14.5551,14.563,14.5472,14.5551,70300.0
2007-07-23 14:20:00,18.43,18.44,18.34,18.36,248200.0,14.563,14.5709,14.4919,14.5077,248200.0
2007-07-23 14:30:00,18.36,18.47,18.36,18.42,109700.0,14.5077,14.5946,14.5077,14.5551,109700.0
2007-07-23 14:40:00,18.42,18.47,18.41,18.45,100700.0,14.5551,14.5946,14.5472,14.5788,100700.0
2007-07-23 14:50:00,18.45,18.45,18.4,18.42,74900.0,14.5788,14.5788,14.5393,14.5551,74900.0
2007-07-23 15:00:00,18.42,18.46,18.4,18.44,104900.0,14.5551,14.5867,14.5393,14.5709,104900.0
2007-07-23 15:10:00,18.43,18.47,18.39,18.43,78500.0,14.563,14.5946,14.5314,14.563,78500.0
2007-07-23 15:20:00,18.43,18.48,18.41,18.44,85300.0,14.563,14.6025,14.5472,14.5709,85300.0
2007-07-23 15:30:00,18.44,18.44,18.36,18.36,159800.0,14.5709,14.5709,14.5077,14.5077,159800.0
2007-07-23 15:40:00,18.36,18.41,18.33,18.35,190100.0,14.5077,14.5472,14.484,14.4998,190100.0
2007-07-23 15:50:00,18.35,18.39,18.3,18.38,309100.0,14.4998,14.5314,14.4603,14.5235,309100.0
2007-07-24 09:30:00,18.23,18.33,17.87,17.9,445300.0,14.405,14.484,14.1205,14.1442,445300.0
2007-07-24 09:40:00,17.91,17.96,17.85,17.85,381800.0,14.1521,14.1916,14.1047,14.1047,381800.0
2007-07-24 09:50:00,17.86,17.9,17.76,17.84,254400.0,14.1126,14.1442,14.0336,14.0968,254400.0
2007-07-24 10:00:00,17.85,17.9,17.75,17.79,297700.0,14.1047,14.1442,14.0257,14.0573,297700.0
2007-07-24 10:10:00,17.78,17.87,17.74,17.86,333700.0,14.0494,14.1205,14.0178,14.1126,333700.0
2007-07-24 10:20:00,17.87,17.95,17.81,17.91,204000.0,14.1205,14.1837,14.0731,14.1521,204000.0
2007-07-24 10:30:00,17.92,18.12,17.85,18.1,259100.0,14.16,14.318,14.1047,14.3022,259100.0
2007-07-24 10:40:00,18.1,18.19,18.03,18.16,378300.0,14.3022,14.3734,14.2469,14.3496,378300.0
2007-07-24 10:50:00,18.16,18.3,18.15,18.3,152700.0,14.3496,14.4603,14.3417,14.4603,152700.0
2007-07-24 11:00:00,18.3,18.3,18.2,18.21,129700.0,14.4603,14.4603,14.3813,14.3892,129700.0
2007-07-24 11:10:00,18.22,18.33,18.2,18.33,195900.0,14.3971,14.484,14.3813,14.484,195900.0
2007-07-24 11:20:00,18.33,18.34,18.1,18.12,178900.0,14.484,14.4919,14.3022,14.318,178900.0
2007-07-24 11:30:00,18.11,18.22,18.11,18.21,254400.0,14.3101,14.3971,14.3101,14.3892,254400.0
2007-07-24 11:40:00,18.2,18.21,18.12,18.19,271600.0,14.3813,14.3892,14.318,14.3734,271600.0
2007-07-24 11:50:00,18.19,18.26,18.18,18.26,137800.0,14.3734,14.4287,14.3655,14.4287,137800.0
2007-07-24 12:00:00,18.26,18.27,18.16,18.2,190600.0,14.4287,14.4366,14.3496,14.3813,190600.0
2007-07-24 12:10:00,18.2,18.21,18.11,18.19,128200.0,14.3813,14.3892,14.3101,14.3734,128200.0
2007-07-24 12:20:00,18.18,18.21,18.17,18.2,102600.0,14.3655,14.3892,14.3576,14.3813,102600.0
2007-07-24 12:30:00,18.2,18.21,18.16,18.18,121500.0,14.3813,14.3892,14.3496,14.3655,121500.0
2007-07-24 12:40:00,18.18,18.2,18.17,18.18,66000.0,14.3655,14.3813,14.3576,14.3655,66000.0
2007-07-24 12:50:00,18.17,18.18,18.15,18.15,60700.0,14.3576,14.3655,14.3417,14.3417,60700.0
2007-07-24 13:00:00,18.15,18.17,18.12,18.12,103400.0,14.3417,14.3576,14.318,14.318,103400.0
2007-07-24 13:10:00,18.12,18.15,18.08,18.1,89800.0,14.318,14.3417,14.2864,14.3022,89800.0
2007-07-24 13:20:00,18.09,18.31,18.01,18.03,99500.0,14.2943,14.4682,14.2311,14.2469,99500.0
2007-07-24 13:30:00,18.03,18.13,18.03,18.07,152100.0,14.2469,14.3259,14.2469,14.2785,152100.0
2007-07-24 13:40:00,18.06,18.09,17.99,18.0,136900.0,14.2706,14.2943,14.2153,14.2232,136900.0
2007-07-24 13:50:00,17.99,18.01,17.96,18.01,66700.0,14.2153,14.2311,14.1916,14.2311,66700.0
2007-07-24 14:00:00,18.01,18.02,17.92,17.98,119400.0,14.2311,14.239,14.16,14.2074,119400.0
2007-07-24 14:10:00,17.97,17.99,17.89,17.89,165600.0,14.1995,14.2153,14.1363,14.1363,165600.0
2007-07-24 14:20:00,17.89,17.91,17.83,17.84,219000.0,14.1363,14.1521,14.0889,14.0968,219000.0
2007-07-24 14:30:00,17.84,17.87,17.81,17.82,180200.0,14.0968,14.1205,14.0731,14.081,180200.0
2007-07-24 14:40:00,17.81,17.85,17.78,17.83,169000.0,14.0731,14.1047,14.0494,14.0889,169000.0
2007-07-24 14:50:00,17.83,17.84,17.71,17.71,170300.0,14.0889,14.0968,13.9941,13.9941,170300.0
2007-07-24 15:00:00,17.72,17.73,17.58,17.6,337000.0,14.002,14.0099,13.8913,13.9071,337000.0
2007-07-24 15:10:00,17.6,17.64,17.57,17.6,372300.0,13.9071,13.9388,13.8834,13.9071,372300.0
2007-07-24 15:20:00,17.6,17.61,17.48,17.48,435400.0,13.9071,13.9151,13.8123,13.8123,435400.0
2007-07-24 15:30:00,17.48,17.51,17.46,17.49,387400.0,13.8123,13.836,13.7965,13.8202,387400.0
2007-07-24 15:40:00,17.5,17.63,17.45,17.48,1011000.0,13.8281,13.9309,13.7886,13.8123,1011000.0
2007-07-24 15:50:00,17.48,17.55,17.43,17.5,719100.0,13.8123,13.8676,13.7728,13.8281,719100.0
2007-07-25 09:30:00,17.7,17.78,17.62,17.71,426200.0,13.9862,14.0494,13.923,13.9941,426200.0
2007-07-25 09:40:00,17.72,17.79,17.53,17.58,431900.0,14.002,14.0573,13.8518,13.8913,431900.0
2007-07-25 09:50:00,17.59,17.69,17.54,17.58,393000.0,13.8992,13.9783,13.8597,13.8913,393000.0
2007-07-25 10:00:00,17.58,17.76,17.52,17.66,561500.0,13.8913,14.0336,13.8439,13.9546,561500.0
2007-07-25 10:10:00,17.66,17.73,17.62,17.69,253100.0,13.9546,14.0099,13.923,13.9783,253100.0
2007-07-25 10:20:00,17.7,17.71,17.5,17.54,245700.0,13.9862,13.9941,13.8281,13.8597,245700.0
2007-07-25 10:30:00,17.54,17.56,17.25,17.29,191100.0,13.8597,13.8755,13.6306,13.6622,191100.0
2007-07-25 10:40:00,17.29,17.37,17.23,17.23,245600.0,13.6622,13.7254,13.6148,13.6148,245600.0
2007-07-25 10:50:00,17.27,17.39,17.22,17.39,254000.0,13.6464,13.7412,13.6069,13.7412,254000.0
2007-07-25 11:00:00,17.4,17.48,17.19,17.31,296500.0,13.7491,13.8123,13.5832,13.678,296500.0
2007-07-25 11:10:00,17.31,17.35,17.21,17.26,176300.0,13.678,13.7096,13.599,13.6385,176300.0
2007-07-25 11:20:00,17.26,17.37,17.26,17.3,212200.0,13.6385,13.7254,13.6385,13.6701,212200.0
2007-07-25 11:30:00,17.3,17.4,17.27,17.38,167200.0,13.6701,13.7491,13.6464,13.7333,167200.0
2007-07-25 11:40:00,17.37,17.4,17.26,17.31,112300.0,13.7254,13.7491,13.6385,13.678,112300.0
2007-07-25 11:50:00,17.31,17.41,17.29,17.34,166100.0,13.678,13.757,13.6622,13.7017,166100.0
2007-07-25 12:00:00,17.34,17.45,17.34,17.43,125900.0,13.7017,13.7886,13.7017,13.7728,125900.0
2007-07-25 12:10:00,17.43,17.49,17.4,17.45,96100.0,13.7728,13.8202,13.7491,13.7886,96100.0
2007-07-25 12:20:00,17.45,17.45,17.38,17.41,157400.0,13.7886,13.7886,13.7333,13.757,157400.0
2007-07-25 12:30:00,17.41,17.45,17.4,17.41,35300.0,13.757,13.7886,13.7491,13.757,35300.0
2007-07-25 12:40:00,17.41,17.41,17.28,17.31,260300.0,13.757,13.757,13.6543,13.678,260300.0
2007-07-25 12:50:00,17.32,17.33,17.22,17.24,144700.0,13.6859,13.6938,13.6069,13.6227,144700.0
2007-07-25 13:00:00,17.24,17.34,17.22,17.24,115300.0,13.6227,13.7017,13.6069,13.6227,115300.0
2007-07-25 13:10:00,17.25,17.28,17.1,17.13,267300.0,13.6306,13.6543,13.5121,13.5358,267300.0
2007-07-25 13:20:00,17.12,17.2,17.1,17.11,201900.0,13.5279,13.5911,13.5121,13.52,201900.0
2007-07-25 13:30:00,17.11,17.23,17.09,17.18,239500.0,13.52,13.6148,13.5042,13.5753,239500.0
2007-07-25 13:40:00,17.18,17.26,17.17,17.2,119300.0,13.5753,13.6385,13.5674,13.5911,119300.0
2007-07-25 13:50:00,17.19,17.19,17.06,17.06,179500.0,13.5832,13.5832,13.4805,13.4805,179500.0
2007-07-25 14:00:00,17.07,17.13,17.04,17.07,188700.0,13.4884,13.5358,13.4646,13.4884,188700.0
2007-07-25 14:10:00,17.07,17.1,17.03,17.07,144200.0,13.4884,13.5121,13.4567,13.4884,144200.0
2007-07-25 14:20:00,17.07,17.16,17.04,17.16,214600.0,13.4884,13.5595,13.4646,13.5595,214600.0
2007-07-25 14:30:00,17.15,17.22,17.11,17.14,142200.0,13.5516,13.6069,13.52,13.5437,142200.0
2007-07-25 14:40:00,17.15,17.42,17.1,17.31,232500.0,13.5516,13.7649,13.5121,13.678,232500.0
2007-07-25 14:50:00,17.32,17.37,17.26,17.34,150700.0,13.6859,13.7254,13.6385,13.7017,150700.0
2007-07-25 15:00:00,17.34,17.45,17.31,17.37,199400.0,13.7017,13.7886,13.678,13.7254,199400.0
2007-07-25 15:10:00,17.37,17.49,17.34,17.39,240100.0,13.7254,13.8202,13.7017,13.7412,240100.0
2007-07-25 15:20:00,17.38,17.46,17.35,17.42,153000.0,13.7333,13.7965,13.7096,13.7649,153000.0
2007-07-25 15:30:00,17.42,17.45,17.36,17.36,208800.0,13.7649,13.7886,13.7175,13.7175,208800.0
2007-07-25 15:40:00,17.36,17.49,17.3,17.41,349500.0,13.7175,13.8202,13.6701,13.757,349500.0
2007-07-25 15:50:00,17.41,17.52,17.4,17.47,284400.0,13.757,13.8439,13.7491,13.8044,284400.0
2007-07-26 09:30:00,16.9,16.91,16.6,16.75,266600.0,13.354,13.3619,13.117,13.2355,266600.0
2007-07-26 09:40:00,16.75,16.84,16.63,16.83,459200.0,13.2355,13.3066,13.1407,13.2987,459200.0
2007-07-26 09:50:00,16.82,16.94,16.77,16.91,444800.0,13.2908,13.3856,13.2513,13.3619,444800.0
2007-07-26 10:00:00,16.9,17.07,16.78,17.06,804600.0,13.354,13.4884,13.2592,13.4805,804600.0
2007-07-26 10:10:00,17.07,17.17,16.86,16.9,462900.0,13.4884,13.5674,13.3224,13.354,462900.0
2007-07-26 10:20:00,16.9,16.93,16.74,16.78,403600.0,13.354,13.3777,13.2276,13.2592,403600.0
2007-07-26 10:30:00,16.79,16.8,16.63,16.67,304600.0,13.2671,13.275,13.1407,13.1723,304600.0
2007-07-26 10:40:00,16.66,16.68,16.62,16.65,162400.0,13.1644,13.1802,13.1328,13.1565,162400.0
2007-07-26 10:50:00,16.64,16.7,16.63,16.68,132800.0,13.1486,13.196,13.1407,13.1802,132800.0
2007-07-26 11:00:00,16.68,16.69,16.56,16.58,185600.0,13.1802,13.1881,13.0854,13.1012,185600.0
2007-07-26 11:10:00,16.58,16.59,16.45,16.5,244400.0,13.1012,13.1091,12.9984,13.038,244400.0
2007-07-26 11:20:00,16.5,16.64,16.48,16.64,443700.0,13.038,13.1486,13.0221,13.1486,443700.0
2007-07-26 11:30:00,16.64,16.65,16.56,16.59,281200.0,13.1486,13.1565,13.0854,13.1091,281200.0
2007-07-26 11:40:00,16.59,16.65,16.52,16.62,331400.0,13.1091,13.1565,13.0538,13.1328,331400.0
2007-07-26 11:50:00,16.62,16.72,16.57,16.71,299200.0,13.1328,13.2118,13.0933,13.2039,299200.0
2007-07-26 12:00:00,16.71,16.88,16.71,16.88,469000.0,13.2039,13.3382,13.2039,13.3382,469000.0
2007-07-26 12:10:00,16.88,16.89,16.78,16.85,344700.0,13.3382,13.3461,13.2592,13.3145,344700.0
2007-07-26 12:20:00,16.85,16.85,16.76,16.81,282000.0,13.3145,13.3145,13.2434,13.2829,282000.0
2007-07-26 12:30:00,16.81,16.82,16.7,16.78,246800.0,13.2829,13.2908,13.196,13.2592,246800.0
2007-07-26 12:40:00,16.77,16.81,16.63,16.77,244600.0,13.2513,13.2829,13.1407,13.2513,244600.0
2007-07-26 12:50:00,16.78,16.91,16.75,16.88,144900.0,13.2592,13.3619,13.2355,13.3382,144900.0
2007-07-26 13:00:00,16.88,16.93,16.88,16.89,307000.0,13.3382,13.3777,13.3382,13.3461,307000.0
2007-07-26 13:10:00,16.89,17.04,16.89,16.97,251400.0,13.3461,13.4646,13.3461,13.4093,251400.0
2007-07-26 13:20:00,16.97,17.03,16.93,16.93,170800.0,13.4093,13.4567,13.3777,13.3777,170800.0
2007-07-26 13:30:00,16.93,16.96,16.89,16.9,129500.0,13.3777,13.4014,13.3461,13.354,129500.0
2007-07-26 13:40:00,16.9,17.03,16.88,16.9,285100.0,13.354,13.4567,13.3382,13.354,285100.0
2007-07-26 13:50:00,16.89,16.92,16.87,16.88,268400.0,13.3461,13.3698,13.3303,13.3382,268400.0
2007-07-26 14:00:00,16.88,16.89,16.7,16.73,306700.0,13.3382,13.3461,13.196,13.2197,306700.0
2007-07-26 14:10:00,16.73,16.76,16.67,16.72,197100.0,13.2197,13.2434,13.1723,13.2118,197100.0
2007-07-26 14:20:00,16.72,16.77,16.69,16.74,476500.0,13.2118,13.2513,13.1881,13.2276,476500.0
2007-07-26 14:30:00,16.74,16.85,16.74,16.84,414400.0,13.2276,13.3145,13.2276,13.3066,414400.0
2007-07-26 14:40:00,16.84,16.88,16.77,16.78,175300.0,13.3066,13.3382,13.2513,13.2592,175300.0
2007-07-26 14:50:00,16.78,16.87,16.77,16.83,282300.0,13.2592,13.3303,13.2513,13.2987,282300.0
2007-07-26 15:00:00,16.83,16.97,16.81,16.96,300600.0,13.2987,13.4093,13.2829,13.4014,300600.0
2007-07-26 15:10:00,16.96,17.23,16.9,17.23,332100.0,13.4014,13.6148,13.354,13.6148,332100.0
2007-07-26 15:20:00,17.23,17.38,17.2,17.2,463300.0,13.6148,13.7333,13.5911,13.5911,463300.0
2007-07-26 15:30:00,17.2,17.3,17.11,17.13,290000.0,13.5911,13.6701,13.52,13.5358,290000.0
2007-07-26 15:40:00,17.12,17.22,16.99,17.19,407200.0,13.5279,13.6069,13.4251,13.5832,407200.0
2007-07-26 15:50:00,17.19,17.2,17.11,17.17,406600.0,13.5832,13.5911,13.52,13.5674,406600.0
2007-07-27 09:30:00,17.03,17.33,16.91,17.33,250400.0,13.4567,13.6938,13.3619,13.6938,250400.0
2007-07-27 09:40:00,17.33,17.35,17.03,17.09,285100.0,13.6938,13.7096,13.4567,13.5042,285100.0
2007-07-27 09:50:00,17.09,17.23,17.06,17.09,386600.0,13.5042,13.6148,13.4805,13.5042,386600.0
2007-07-27 10:00:00,17.09,17.2,17.08,17.15,278300.0,13.5042,13.5911,13.4963,13.5516,278300.0
2007-07-27 10:10:00,17.15,17.25,17.13,17.23,326500.0,13.5516,13.6306,13.5358,13.6148,326500.0
2007-07-27 10:20:00,17.22,17.36,17.21,17.35,447500.0,13.6069,13.7175,13.599,13.7096,447500.0
2007-07-27 10:30:00,17.33,17.56,17.33,17.46,380500.0,13.6938,13.8755,13.6938,13.7965,380500.0
2007-07-27 10:40:00,17.46,17.49,17.37,17.38,263200.0,13.7965,13.8202,13.7254,13.7333,263200.0
2007-07-27 10:50:00,17.37,17.39,17.24,17.25,375100.0,13.7254,13.7412,13.6227,13.6306,375100.0
2007-07-27 11:00:00,17.26,17.28,17.17,17.21,467400.0,13.6385,13.6543,13.5674,13.599,467400.0
2007-07-27 11:10:00,17.21,17.24,17.11,17.15,157300.0,13.599,13.6227,13.52,13.5516,157300.0
2007-07-27 11:20:00,17.16,17.16,17.03,17.08,265600.0,13.5595,13.5595,13.4567,13.4963,265600.0
2007-07-27 11:30:00,17.08,17.15,17.07,17.08,160300.0,13.4963,13.5516,13.4884,13.4963,160300.0
2007-07-27 11:40:00,17.08,17.1,17.03,17.03,256500.0,13.4963,13.5121,13.4567,13.4567,256500.0
2007-07-27 11:50:00,17.03,17.06,16.94,16.95,528400.0,13.4567,13.4805,13.3856,13.3935,528400.0
2007-07-27 12:00:00,16.95,16.99,16.87,16.9,209500.0,13.3935,13.4251,13.3303,13.354,209500.0
2007-07-27 12:10:00,16.89,16.89,16.8,16.83,199400.0,13.3461,13.3461,13.275,13.2987,199400.0
2007-07-27 12:20:00,16.84,16.86,16.75,16.83,182800.0,13.3066,13.3224,13.2355,13.2987,182800.0
2007-07-27 12:30:00,16.82,16.83,16.67,16.68,181200.0,13.2908,13.2987,13.1723,13.1802,181200.0
2007-07-27 12:40:00,16.68,16.85,16.66,16.78,326300.0,13.1802,13.3145,13.1644,13.2592,326300.0
2007-07-27 12:50:00,16.78,16.83,16.72,16.79,269100.0,13.2592,13.2987,13.2118,13.2671,269100.0
2007-07-27 13:00:00,16.79,16.92,16.79,16.91,295300.0,13.2671,13.3698,13.2671,13.3619,295300.0
2007-07-27 13:10:00,16.91,17.05,16.91,17.05,230000.0,13.3619,13.4726,13.3619,13.4726,230000.0
2007-07-27 13:20:00,17.04,17.06,16.93,16.94,140700.0,13.4646,13.4805,13.3777,13.3856,140700.0
2007-07-27 13:30:00,16.93,16.96,16.87,16.95,129000.0,13.3777,13.4014,13.3303,13.3935,129000.0
2007-07-27 13:40:00,16.96,17.06,16.95,17.05,160000.0,13.4014,13.4805,13.3935,13.4726,160000.0
2007-07-27 13:50:00,17.05,17.06,17.0,17.01,145000.0,13.4726,13.4805,13.433,13.4409,145000.0
2007-07-27 14:00:00,17.0,17.02,16.97,16.99,181400.0,13.433,13.4488,13.4093,13.4251,181400.0
2007-07-27 14:10:00,16.98,16.99,16.88,16.9,156800.0,13.4172,13.4251,13.3382,13.354,156800.0
2007-07-27 14:20:00,16.89,16.9,16.8,16.82,217900.0,13.3461,13.354,13.275,13.2908,217900.0
2007-07-27 14:30:00,16.81,16.9,16.8,16.88,176800.0,13.2829,13.354,13.275,13.3382,176800.0
2007-07-27 14:40:00,16.88,16.99,16.86,16.96,158600.0,13.3382,13.4251,13.3224,13.4014,158600.0
2007-07-27 14:50:00,16.96,17.01,16.88,16.97,161200.0,13.4014,13.4409,13.3382,13.4093,161200.0
2007-07-27 15:00:00,16.98,16.99,16.9,16.93,238400.0,13.4172,13.4251,13.354,13.3777,238400.0
2007-07-27 15:10:00,16.94,16.95,16.84,16.88,195600.0,13.3856,13.3935,13.3066,13.3382,195600.0
2007-07-27 15:20:00,16.88,16.95,16.82,16.93,295200.0,13.3382,13.3935,13.2908,13.3777,295200.0
2007-07-27 15:30:00,16.92,16.99,16.85,16.86,283100.0,13.3698,13.4251,13.3145,13.3224,283100.0
2007-07-27 15:40:00,16.87,16.88,16.69,16.7,524200.0,13.3303,13.3382,13.1881,13.196,524200.0
2007-07-27 15:50:00,16.7,16.79,16.6,16.63,735400.0,13.196,13.2671,13.117,13.1407,735400.0
2007-07-30 09:30:00,16.63,16.75,16.61,16.61,181700.0,13.1407,13.2355,13.1249,13.1249,181700.0
2007-07-30 09:40:00,16.63,16.64,16.42,16.55,184200.0,13.1407,13.1486,12.9747,13.0775,184200.0
2007-07-30 09:50:00,16.55,16.67,16.49,16.64,172800.0,13.0775,13.1723,13.0301,13.1486,172800.0
2007-07-30 10:00:00,16.64,16.68,16.53,16.55,201200.0,13.1486,13.1802,13.0617,13.0775,201200.0
2007-07-30 10:10:00,16.55,16.58,16.51,16.57,189300.0,13.0775,13.1012,13.0459,13.0933,189300.0
2007-07-30 10:20:00,16.56,16.6,16.52,16.55,354300.0,13.0854,13.117,13.0538,13.0775,354300.0
2007-07-30 10:30:00,16.55,16.55,16.44,16.48,245100.0,13.0775,13.0775,12.9905,13.0221,245100.0
2007-07-30 10:40:00,16.48,16.48,16.4,16.43,229100.0,13.0221,13.0221,12.9589,12.9826,229100.0
2007-07-30 10:50:00,16.43,16.45,16.39,16.39,183700.0,12.9826,12.9984,12.951,12.951,183700.0
2007-07-30 11:00:00,16.4,16.51,16.39,16.47,1919800.0,12.9589,13.0459,12.951,13.0142,1919800.0
2007-07-30 11:10:00,16.47,16.51,16.42,16.48,260400.0,13.0142,13.0459,12.9747,13.0221,260400.0
2007-07-30 11:20:00,16.48,16.5,16.44,16.47,225500.0,13.0221,13.038,12.9905,13.0142,225500.0
2007-07-30 11:30:00,16.48,16.5,16.41,16.47,1327300.0,13.0221,13.038,12.9668,13.0142,1327300.0
2007-07-30 11:40:00,16.48,16.51,16.44,16.45,143300.0,13.0221,13.0459,12.9905,12.9984,143300.0
2007-07-30 11:50:00,16.46,16.5,16.43,16.46,129900.0,13.0063,13.038,12.9826,13.0063,129900.0
2007-07-30 12:00:00,16.46,16.52,16.41,16.41,397700.0,13.0063,13.0538,12.9668,12.9668,397700.0
2007-07-30 12:10:00,16.41,16.45,16.35,16.38,1218800.0,12.9668,12.9984,12.9194,12.9431,1218800.0
2007-07-30 12:20:00,16.37,16.45,16.32,16.44,530600.0,12.9352,12.9984,12.8957,12.9905,530600.0
2007-07-30 12:30:00,16.44,16.47,16.38,16.43,195400.0,12.9905,13.0142,12.9431,12.9826,195400.0
2007-07-30 12:40:00,16.44,16.48,16.42,16.45,174100.0,12.9905,13.0221,12.9747,12.9984,174100.0
2007-07-30 12:50:00,16.45,16.6,16.45,16.59,180800.0,12.9984,13.117,12.9984,13.1091,180800.0
2007-07-30 13:00:00,16.59,16.69,16.56,16.69,157000.0,13.1091,13.1881,13.0854,13.1881,157000.0
2007-07-30 13:10:00,16.68,16.7,16.63,16.66,128900.0,13.1802,13.196,13.1407,13.1644,128900.0
2007-07-30 13:20:00,16.66,16.72,16.66,16.7,134400.0,13.1644,13.2118,13.1644,13.196,134400.0
2007-07-30 13:30:00,16.7,16.7,16.59,16.64,81000.0,13.196,13.196,13.1091,13.1486,81000.0
2007-07-30 13:40:00,16.64,16.81,16.64,16.79,219500.0,13.1486,13.2829,13.1486,13.2671,219500.0
2007-07-30 13:50:00,16.79,16.8,16.74,16.78,186500.0,13.2671,13.275,13.2276,13.2592,186500.0
2007-07-30 14:00:00,16.79,16.84,16.76,16.83,185000.0,13.2671,13.3066,13.2434,13.2987,185000.0
2007-07-30 14:10:00,16.83,16.84,16.79,16.8,99200.0,13.2987,13.3066,13.2671,13.275,99200.0
2007-07-30 14:20:00,16.8,16.81,16.69,16.69,92200.0,13.275,13.2829,13.1881,13.1881,92200.0
2007-07-30 14:30:00,16.69,16.75,16.66,16.75,218800.0,13.1881,13.2355,13.1644,13.2355,218800.0
2007-07-30 14:40:00,16.76,16.79,16.68,16.7,110000.0,13.2434,13.2671,13.1802,13.196,110000.0
2007-07-30 14:50:00,16.7,16.74,16.65,16.7,127000.0,13.196,13.2276,13.1565,13.196,127000.0
2007-07-30 15:00:00,16.69,16.83,16.66,16.81,189000.0,13.1881,13.2987,13.1644,13.2829,189000.0
2007-07-30 15:10:00,16.81,16.84,16.79,16.79,214300.0,13.2829,13.3066,13.2671,13.2671,214300.0
2007-07-30 15:20:00,16.8,16.8,16.75,16.79,134200.0,13.275,13.275,13.2355,13.2671,134200.0
2007-07-30 15:30:00,16.79,16.79,16.75,16.75,202700.0,13.2671,13.2671,13.2355,13.2355,202700.0
2007-07-30 15:40:00,16.76,16.77,16.73,16.76,299100.0,13.2434,13.2513,13.2197,13.2434,299100.0
2007-07-30 15:50:00,16.77,16.78,16.72,16.74,232300.0,13.2513,13.2592,13.2118,13.2276,232300.0
2007-07-31 09:30:00,16.8,17.16,16.76,17.03,232100.0,13.275,13.5595,13.2434,13.4567,232100.0
2007-07-31 09:40:00,17.04,17.09,16.97,17.01,480400.0,13.4646,13.5042,13.4093,13.4409,480400.0
2007-07-31 09:50:00,17.05,17.05,16.91,16.92,271600.0,13.4726,13.4726,13.3619,13.3698,271600.0
2007-07-31 10:00:00,16.93,17.03,16.9,16.94,227800.0,13.3777,13.4567,13.354,13.3856,227800.0
2007-07-31 10:10:00,16.93,16.99,16.89,16.94,281900.0,13.3777,13.4251,13.3461,13.3856,281900.0
2007-07-31 10:20:00,16.94,17.01,16.91,16.95,285400.0,13.3856,13.4409,13.3619,13.3935,285400.0
2007-07-31 10:30:00,16.95,16.98,16.93,16.96,286200.0,13.3935,13.4172,13.3777,13.4014,286200.0
2007-07-31 10:40:00,16.97,17.0,16.8,16.8,322300.0,13.4093,13.433,13.275,13.275,322300.0
2007-07-31 10:50:00,16.8,16.8,16.67,16.75,191500.0,13.275,13.275,13.1723,13.2355,191500.0
2007-07-31 11:00:00,16.76,16.76,16.71,16.73,146400.0,13.2434,13.2434,13.2039,13.2197,146400.0
2007-07-31 11:10:00,16.73,16.75,16.67,16.71,143300.0,13.2197,13.2355,13.1723,13.2039,143300.0
2007-07-31 11:20:00,16.72,16.73,16.64,16.67,172900.0,13.2118,13.2197,13.1486,13.1723,172900.0
2007-07-31 11:30:00,16.67,16.71,16.64,16.71,97900.0,13.1723,13.2039,13.1486,13.2039,97900.0
2007-07-31 11:40:00,16.7,16.75,16.7,16.75,137600.0,13.196,13.2355,13.196,13.2355,137600.0
2007-07-31 11:50:00,16.75,16.75,16.69,16.73,184100.0,13.2355,13.2355,13.1881,13.2197,184100.0
2007-07-31 12:00:00,16.72,16.74,16.66,16.67,138000.0,13.2118,13.2276,13.1644,13.1723,138000.0
2007-07-31 12:10:00,16.66,16.68,16.63,16.67,76600.0,13.1644,13.1802,13.1407,13.1723,76600.0
2007-07-31 12:20:00,16.67,16.72,16.67,16.72,88500.0,13.1723,13.2118,13.1723,13.2118,88500.0
2007-07-31 12:30:00,16.72,16.74,16.69,16.7,77000.0,13.2118,13.2276,13.1881,13.196,77000.0
2007-07-31 12:40:00,16.7,16.74,16.7,16.73,141300.0,13.196,13.2276,13.196,13.2197,141300.0
2007-07-31 12:50:00,16.73,16.74,16.7,16.74,69900.0,13.2197,13.2276,13.196,13.2276,69900.0
2007-07-31 13:00:00,16.74,16.74,16.68,16.7,120100.0,13.2276,13.2276,13.1802,13.196,120100.0
2007-07-31 13:10:00,16.71,16.79,16.71,16.75,124100.0,13.2039,13.2671,13.2039,13.2355,124100.0
2007-07-31 13:20:00,16.74,16.85,16.73,16.79,145800.0,13.2276,13.3145,13.2197,13.2671,145800.0
2007-07-31 13:30:00,16.79,16.83,16.78,16.79,70800.0,13.2671,13.2987,13.2592,13.2671,70800.0
2007-07-31 13:40:00,16.79,16.8,16.71,16.73,149200.0,13.2671,13.275,13.2039,13.2197,149200.0
2007-07-31 13:50:00,16.73,16.74,16.66,16.71,199200.0,13.2197,13.2276,13.1644,13.2039,199200.0
2007-07-31 14:00:00,16.71,16.74,16.68,16.68,132800.0,13.2039,13.2276,13.1802,13.1802,132800.0
2007-07-31 14:10:00,16.67,16.75,16.66,16.75,140900.0,13.1723,13.2355,13.1644,13.2355,140900.0
2007-07-31 14:20:00,16.76,16.76,16.7,16.7,185800.0,13.2434,13.2434,13.196,13.196,185800.0
2007-07-31 14:30:00,16.7,16.71,16.5,16.53,274400.0,13.196,13.2039,13.038,13.0617,274400.0
2007-07-31 14:40:00,16.53,16.64,16.5,16.62,293300.0,13.0617,13.1486,13.038,13.1328,293300.0
2007-07-31 14:50:00,16.62,16.65,16.58,16.6,238400.0,13.1328,13.1565,13.1012,13.117,238400.0
2007-07-31 15:00:00,16.6,16.65,16.57,16.62,245100.0,13.117,13.1565,13.0933,13.1328,245100.0
2007-07-31 15:10:00,16.63,16.65,16.58,16.6,214400.0,13.1407,13.1565,13.1012,13.117,214400.0
2007-07-31 15:20:00,16.59,16.62,16.5,16.51,693700.0,13.1091,13.1328,13.038,13.0459,693700.0
2007-07-31 15:30:00,16.51,16.54,16.39,16.39,527800.0,13.0459,13.0696,12.951,12.951,527800.0
2007-07-31 15:40:00,16.4,16.45,16.34,16.35,684700.0,12.9589,12.9984,12.9115,12.9194,684700.0
2007-07-31 15:50:00,16.36,16.4,16.31,16.32,989100.0,12.9273,12.9589,12.8878,12.8957,989100.0
2007-08-01 09:30:00,16.21,16.43,16.2,16.3,196600.0,12.8088,12.9826,12.8009,12.8799,196600.0
2007-08-01 09:40:00,16.28,16.3,16.0,16.05,302000.0,12.8641,12.8799,12.6429,12.6824,302000.0
2007-08-01 09:50:00,16.05,16.11,16.0,16.01,366400.0,12.6824,12.7298,12.6429,12.6508,366400.0
2007-08-01 10:00:00,16.02,16.19,16.0,16.05,528000.0,12.6587,12.793,12.6429,12.6824,528000.0
2007-08-01 10:10:00,16.06,16.15,16.03,16.09,322800.0,12.6903,12.7614,12.6666,12.714,322800.0
2007-08-01 10:20:00,16.1,16.13,16.0,16.0,256700.0,12.7219,12.7456,12.6429,12.6429,256700.0
2007-08-01 10:30:00,16.0,16.05,15.84,15.9,684000.0,12.6429,12.6824,12.5164,12.5638,684000.0
2007-08-01 10:40:00,15.9,15.92,15.09,15.24,914700.0,12.5638,12.5796,11.9238,12.0423,914700.0
2007-08-01 10:50:00,15.23,15.51,15.05,15.18,729400.0,12.0344,12.2557,11.8922,11.9949,729400.0
2007-08-01 11:00:00,15.18,15.32,15.0,15.31,1027700.0,11.9949,12.1055,11.8527,12.0976,1027700.0
2007-08-01 11:10:00,15.31,15.84,15.29,15.76,914000.0,12.0976,12.5164,12.0818,12.4532,914000.0
2007-08-01 11:20:00,15.75,15.85,15.65,15.7,476100.0,12.4453,12.5243,12.3663,12.4058,476100.0
2007-08-01 11:30:00,15.7,15.93,15.69,15.88,332700.0,12.4058,12.5876,12.3979,12.548,332700.0
2007-08-01 11:40:00,15.89,15.91,15.78,15.87,472200.0,12.5559,12.5717,12.469,12.5401,472200.0
2007-08-01 11:50:00,15.87,16.05,15.86,16.03,351100.0,12.5401,12.6824,12.5322,12.6666,351100.0
2007-08-01 12:00:00,16.04,16.16,15.99,16.13,395100.0,12.6745,12.7693,12.635,12.7456,395100.0
2007-08-01 12:10:00,16.13,16.4,16.06,16.36,485700.0,12.7456,12.9589,12.6903,12.9273,485700.0
2007-08-01 12:20:00,16.35,16.35,16.11,16.15,213700.0,12.9194,12.9194,12.7298,12.7614,213700.0
2007-08-01 12:30:00,16.16,16.21,16.12,16.14,182500.0,12.7693,12.8088,12.7377,12.7535,182500.0
2007-08-01 12:40:00,16.14,16.15,16.01,16.02,235600.0,12.7535,12.7614,12.6508,12.6587,235600.0
2007-08-01 12:50:00,16.03,16.03,15.92,15.93,190200.0,12.6666,12.6666,12.5796,12.5876,190200.0
2007-08-01 13:00:00,15.94,15.94,15.84,15.87,218500.0,12.5955,12.5955,12.5164,12.5401,218500.0
2007-08-01 13:10:00,15.87,15.9,15.83,15.87,179700.0,12.5401,12.5638,12.5085,12.5401,179700.0
2007-08-01 13:20:00,15.87,16.01,15.87,15.98,334900.0,12.5401,12.6508,12.5401,12.6271,334900.0
2007-08-01 13:30:00,15.98,16.02,15.96,16.0,131700.0,12.6271,12.6587,12.6113,12.6429,131700.0
2007-08-01 13:40:00,16.0,16.02,15.95,15.96,131300.0,12.6429,12.6587,12.6034,12.6113,131300.0
2007-08-01 13:50:00,15.95,16.05,15.95,15.98,168100.0,12.6034,12.6824,12.6034,12.6271,168100.0
2007-08-01 14:00:00,15.98,16.03,15.95,15.99,146400.0,12.6271,12.6666,12.6034,12.635,146400.0
2007-08-01 14:10:00,15.99,16.0,15.92,15.93,140900.0,12.635,12.6429,12.5796,12.5876,140900.0
2007-08-01 14:20:00,15.93,15.97,15.91,15.95,133100.0,12.5876,12.6192,12.5717,12.6034,133100.0
2007-08-01 14:30:00,15.95,16.0,15.93,15.97,156000.0,12.6034,12.6429,12.5876,12.6192,156000.0
2007-08-01 14:40:00,15.97,16.0,15.9,16.0,307300.0,12.6192,12.6429,12.5638,12.6429,307300.0
2007-08-01 14:50:00,15.99,16.06,15.96,15.99,269700.0,12.635,12.6903,12.6113,12.635,269700.0
2007-08-01 15:00:00,15.99,16.01,15.91,15.97,319300.0,12.635,12.6508,12.5717,12.6192,319300.0
2007-08-01 15:10:00,15.97,16.04,15.95,15.99,368100.0,12.6192,12.6745,12.6034,12.635,368100.0
2007-08-01 15:20:00,16.0,16.04,15.96,16.04,288000.0,12.6429,12.6745,12.6113,12.6745,288000.0
2007-08-01 15:30:00,16.03,16.12,16.02,16.12,438600.0,12.6666,12.7377,12.6587,12.7377,438600.0
2007-08-01 15:40:00,16.12,16.24,16.07,16.23,491600.0,12.7377,12.8325,12.6982,12.8246,491600.0
2007-08-01 15:50:00,16.23,16.47,16.22,16.42,920300.0,12.8246,13.0142,12.8167,12.9747,920300.0
2007-08-02 09:30:00,16.58,16.77,16.43,16.75,476400.0,13.1012,13.2513,12.9826,13.2355,476400.0
2007-08-02 09:40:00,16.75,16.93,16.71,16.93,349500.0,13.2355,13.3777,13.2039,13.3777,349500.0
2007-08-02 09:50:00,16.93,17.03,16.89,16.96,307100.0,13.3777,13.4567,13.3461,13.4014,307100.0
2007-08-02 10:00:00,16.96,16.97,16.85,16.92,373000.0,13.4014,13.4093,13.3145,13.3698,373000.0
2007-08-02 10:10:00,16.92,16.94,16.82,16.82,268600.0,13.3698,13.3856,13.2908,13.2908,268600.0
2007-08-02 10:20:00,16.82,16.82,16.74,16.81,314200.0,13.2908,13.2908,13.2276,13.2829,314200.0
2007-08-02 10:30:00,16.8,16.91,16.8,16.89,228100.0,13.275,13.3619,13.275,13.3461,228100.0
2007-08-02 10:40:00,16.9,16.9,16.81,16.82,191000.0,13.354,13.354,13.2829,13.2908,191000.0
2007-08-02 10:50:00,16.82,16.97,16.82,16.82,337900.0,13.2908,13.4093,13.2908,13.2908,337900.0
2007-08-02 11:00:00,16.82,16.88,16.8,16.8,341800.0,13.2908,13.3382,13.275,13.275,341800.0
2007-08-02 11:10:00,16.79,16.82,16.76,16.82,141200.0,13.2671,13.2908,13.2434,13.2908,141200.0
2007-08-02 11:20:00,16.82,16.88,16.79,16.88,215600.0,13.2908,13.3382,13.2671,13.3382,215600.0
2007-08-02 11:30:00,16.88,16.89,16.84,16.87,203500.0,13.3382,13.3461,13.3066,13.3303,203500.0
2007-08-02 11:40:00,16.86,16.91,16.86,16.91,146700.0,13.3224,13.3619,13.3224,13.3619,146700.0
2007-08-02 11:50:00,16.91,17.14,16.9,17.14,477300.0,13.3619,13.5437,13.354,13.5437,477300.0
2007-08-02 12:00:00,17.14,17.28,17.14,17.23,412700.0,13.5437,13.6543,13.5437,13.6148,412700.0
2007-08-02 12:10:00,17.23,17.25,17.09,17.09,405400.0,13.6148,13.6306,13.5042,13.5042,405400.0
2007-08-02 12:20:00,17.09,17.15,17.01,17.02,133200.0,13.5042,13.5516,13.4409,13.4488,133200.0
2007-08-02 12:30:00,17.02,17.05,16.99,17.01,163900.0,13.4488,13.4726,13.4251,13.4409,163900.0
2007-08-02 12:40:00,17.01,17.01,16.96,17.0,145000.0,13.4409,13.4409,13.4014,13.433,145000.0
2007-08-02 12:50:00,17.0,17.01,16.96,16.97,200900.0,13.433,13.4409,13.4014,13.4093,200900.0
2007-08-02 13:00:00,16.97,16.98,16.86,16.88,150200.0,13.4093,13.4172,13.3224,13.3382,150200.0
2007-08-02 13:10:00,16.88,16.93,16.85,16.89,263700.0,13.3382,13.3777,13.3145,13.3461,263700.0
2007-08-02 13:20:00,16.89,16.89,16.83,16.84,173200.0,13.3461,13.3461,13.2987,13.3066,173200.0
2007-08-02 13:30:00,16.84,16.97,16.84,16.93,238100.0,13.3066,13.4093,13.3066,13.3777,238100.0
2007-08-02 13:40:00,16.93,17.0,16.88,16.88,964200.0,13.3777,13.433,13.3382,13.3382,964200.0
2007-08-02 13:50:00,16.88,17.1,16.88,17.01,322300.0,13.3382,13.5121,13.3382,13.4409,322300.0
2007-08-02 14:00:00,17.02,17.04,16.98,17.04,189500.0,13.4488,13.4646,13.4172,13.4646,189500.0
2007-08-02 14:10:00,17.02,17.03,16.97,16.99,110900.0,13.4488,13.4567,13.4093,13.4251,110900.0
2007-08-02 14:20:00,16.99,17.0,16.93,16.95,129700.0,13.4251,13.433,13.3777,13.3935,129700.0
2007-08-02 14:30:00,16.95,17.01,16.92,16.93,231400.0,13.3935,13.4409,13.3698,13.3777,231400.0
2007-08-02 14:40:00,16.93,16.95,16.92,16.94,165600.0,13.3777,13.3935,13.3698,13.3856,165600.0
2007-08-02 14:50:00,16.95,17.03,16.94,17.03,318900.0,13.3935,13.4567,13.3856,13.4567,318900.0
2007-08-02 15:00:00,17.02,17.08,16.99,17.08,254000.0,13.4488,13.4963,13.4251,13.4963,254000.0
2007-08-02 15:10:00,17.08,17.14,17.08,17.12,315100.0,13.4963,13.5437,13.4963,13.5279,315100.0
2007-08-02 15:20:00,17.13,17.19,17.12,17.18,328700.0,13.5358,13.5832,13.5279,13.5753,328700.0
2007-08-02 15:30:00,17.18,17.22,17.14,17.16,466000.0,13.5753,13.6069,13.5437,13.5595,466000.0
2007-08-02 15:40:00,17.15,17.17,17.05,17.13,445700.0,13.5516,13.5674,13.4726,13.5358,445700.0
2007-08-02 15:50:00,17.12,17.15,17.07,17.15,566100.0,13.5279,13.5516,13.4884,13.5516,566100.0
2007-08-03 09:30:00,17.08,17.15,17.0,17.15,164400.0,13.4963,13.5516,13.433,13.5516,164400.0
2007-08-03 09:40:00,17.15,17.15,16.85,16.87,115600.0,13.5516,13.5516,13.3145,13.3303,115600.0
2007-08-03 09:50:00,16.87,16.89,16.66,16.7,336900.0,13.3303,13.3461,13.1644,13.196,336900.0
2007-08-03 10:00:00,16.71,16.73,16.65,16.68,279400.0,13.2039,13.2197,13.1565,13.1802,279400.0
2007-08-03 10:10:00,16.67,16.72,16.55,16.59,339200.0,13.1723,13.2118,13.0775,13.1091,339200.0
2007-08-03 10:20:00,16.61,16.64,16.56,16.59,178800.0,13.1249,13.1486,13.0854,13.1091,178800.0
2007-08-03 10:30:00,16.58,16.6,16.51,16.52,200500.0,13.1012,13.117,13.0459,13.0538,200500.0
2007-08-03 10:40:00,16.52,16.55,16.33,16.33,366500.0,13.0538,13.0775,12.9036,12.9036,366500.0
2007-08-03 10:50:00,16.33,16.42,16.28,16.33,392800.0,12.9036,12.9747,12.8641,12.9036,392800.0
2007-08-03 11:00:00,16.33,16.45,16.32,16.34,256300.0,12.9036,12.9984,12.8957,12.9115,256300.0
2007-08-03 11:10:00,16.33,16.38,16.27,16.29,195600.0,12.9036,12.9431,12.8562,12.872,195600.0
2007-08-03 11:20:00,16.29,16.32,16.21,16.27,190100.0,12.872,12.8957,12.8088,12.8562,190100.0
2007-08-03 11:30:00,16.27,16.47,16.25,16.46,251000.0,12.8562,13.0142,12.8404,13.0063,251000.0
2007-08-03 11:40:00,16.47,16.54,16.42,16.5,142700.0,13.0142,13.0696,12.9747,13.038,142700.0
2007-08-03 11:50:00,16.5,16.53,16.47,16.51,99600.0,13.038,13.0617,13.0142,13.0459,99600.0
2007-08-03 12:00:00,16.51,16.59,16.49,16.51,192800.0,13.0459,13.1091,13.0301,13.0459,192800.0
2007-08-03 12:10:00,16.51,16.56,16.49,16.51,115700.0,13.0459,13.0854,13.0301,13.0459,115700.0
2007-08-03 12:20:00,16.52,16.52,16.49,16.5,115800.0,13.0538,13.0538,13.0301,13.038,115800.0
2007-08-03 12:30:00,16.5,16.51,16.48,16.5,135800.0,13.038,13.0459,13.0221,13.038,135800.0
2007-08-03 12:40:00,16.51,16.52,16.45,16.45,70200.0,13.0459,13.0538,12.9984,12.9984,70200.0
2007-08-03 12:50:00,16.46,16.46,16.34,16.39,129200.0,13.0063,13.0063,12.9115,12.951,129200.0
2007-08-03 13:00:00,16.4,16.42,16.37,16.42,113100.0,12.9589,12.9747,12.9352,12.9747,113100.0
2007-08-03 13:10:00,16.42,16.42,16.38,16.39,70700.0,12.9747,12.9747,12.9431,12.951,70700.0
2007-08-03 13:20:00,16.4,16.47,16.39,16.45,66900.0,12.9589,13.0142,12.951,12.9984,66900.0
2007-08-03 13:30:00,16.45,16.47,16.44,16.45,204000.0,12.9984,13.0142,12.9905,12.9984,204000.0
2007-08-03 13:40:00,16.45,16.47,16.42,16.45,623500.0,12.9984,13.0142,12.9747,12.9984,623500.0
2007-08-03 13:50:00,16.44,16.45,16.39,16.43,245400.0,12.9905,12.9984,12.951,12.9826,245400.0
2007-08-03 14:00:00,16.43,16.52,16.43,16.51,194800.0,12.9826,13.0538,12.9826,13.0459,194800.0
2007-08-03 14:10:00,16.52,16.53,16.49,16.5,175100.0,13.0538,13.0617,13.0301,13.038,175100.0
2007-08-03 14:20:00,16.5,16.52,16.36,16.36,357900.0,13.038,13.0538,12.9273,12.9273,357900.0
2007-08-03 14:30:00,16.36,16.4,16.34,16.35,266900.0,12.9273,12.9589,12.9115,12.9194,266900.0
2007-08-03 14:40:00,16.37,16.38,16.31,16.35,163200.0,12.9352,12.9431,12.8878,12.9194,163200.0
2007-08-03 14:50:00,16.34,16.48,16.31,16.45,347200.0,12.9115,13.0221,12.8878,12.9984,347200.0
2007-08-03 15:00:00,16.46,16.47,16.35,16.36,403500.0,13.0063,13.0142,12.9194,12.9273,403500.0
2007-08-03 15:10:00,16.36,16.5,16.35,16.49,342800.0,12.9273,13.038,12.9194,13.0301,342800.0
2007-08-03 15:20:00,16.49,16.53,16.39,16.39,601300.0,13.0301,13.0617,12.951,12.951,601300.0
2007-08-03 15:30:00,16.38,16.44,16.35,16.41,544800.0,12.9431,12.9905,12.9194,12.9668,544800.0
2007-08-03 15:40:00,16.41,16.5,16.37,16.43,670900.0,12.9668,13.038,12.9352,12.9826,670900.0
2007-08-03 15:50:00,16.43,16.54,16.38,16.48,808500.0,12.9826,13.0696,12.9431,13.0221,808500.0
2007-08-06 09:30:00,16.32,16.54,16.32,16.46,342200.0,12.8957,13.0696,12.8957,13.0063,342200.0
2007-08-06 09:40:00,16.49,16.51,16.31,16.39,515000.0,13.0301,13.0459,12.8878,12.951,515000.0
2007-08-06 09:50:00,16.38,16.42,16.31,16.34,656900.0,12.9431,12.9747,12.8878,12.9115,656900.0
2007-08-06 10:00:00,16.33,16.57,16.25,16.26,526600.0,12.9036,13.0933,12.8404,12.8483,526600.0
2007-08-06 10:10:00,16.26,16.26,16.16,16.16,500300.0,12.8483,12.8483,12.7693,12.7693,500300.0
2007-08-06 10:20:00,16.16,16.29,16.05,16.06,835000.0,12.7693,12.872,12.6824,12.6903,835000.0
2007-08-06 10:30:00,16.06,16.09,15.84,16.0,373800.0,12.6903,12.714,12.5164,12.6429,373800.0
2007-08-06 10:40:00,16.0,16.07,15.96,16.02,381300.0,12.6429,12.6982,12.6113,12.6587,381300.0
2007-08-06 10:50:00,16.02,16.05,15.98,16.04,306100.0,12.6587,12.6824,12.6271,12.6745,306100.0
2007-08-06 11:00:00,16.05,16.08,15.99,16.06,208400.0,12.6824,12.7061,12.635,12.6903,208400.0
2007-08-06 11:10:00,16.06,16.2,16.0,16.19,242500.0,12.6903,12.8009,12.6429,12.793,242500.0
2007-08-06 11:20:00,16.2,16.2,16.05,16.09,395800.0,12.8009,12.8009,12.6824,12.714,395800.0
2007-08-06 11:30:00,16.09,16.25,16.08,16.22,227400.0,12.714,12.8404,12.7061,12.8167,227400.0
2007-08-06 11:40:00,16.22,16.44,16.22,16.44,172200.0,12.8167,12.9905,12.8167,12.9905,172200.0
2007-08-06 11:50:00,16.43,16.47,16.27,16.27,270700.0,12.9826,13.0142,12.8562,12.8562,270700.0
2007-08-06 12:00:00,16.27,16.27,16.15,16.16,284600.0,12.8562,12.8562,12.7614,12.7693,284600.0
2007-08-06 12:10:00,16.16,16.21,16.14,16.14,102000.0,12.7693,12.8088,12.7535,12.7535,102000.0
2007-08-06 12:20:00,16.14,16.24,16.13,16.23,118400.0,12.7535,12.8325,12.7456,12.8246,118400.0
2007-08-06 12:30:00,16.24,16.3,16.19,16.3,156600.0,12.8325,12.8799,12.793,12.8799,156600.0
2007-08-06 12:40:00,16.3,16.36,16.26,16.34,138100.0,12.8799,12.9273,12.8483,12.9115,138100.0
2007-08-06 12:50:00,16.33,16.41,16.33,16.4,174400.0,12.9036,12.9668,12.9036,12.9589,174400.0
2007-08-06 13:00:00,16.4,16.44,16.3,16.32,134000.0,12.9589,12.9905,12.8799,12.8957,134000.0
2007-08-06 13:10:00,16.32,16.33,16.18,16.27,243600.0,12.8957,12.9036,12.7851,12.8562,243600.0
2007-08-06 13:20:00,16.26,16.28,16.18,16.21,151800.0,12.8483,12.8641,12.7851,12.8088,151800.0
2007-08-06 13:30:00,16.21,16.24,16.16,16.21,120800.0,12.8088,12.8325,12.7693,12.8088,120800.0
2007-08-06 13:40:00,16.21,16.22,16.07,16.08,158600.0,12.8088,12.8167,12.6982,12.7061,158600.0
2007-08-06 13:50:00,16.07,16.1,16.04,16.07,148500.0,12.6982,12.7219,12.6745,12.6982,148500.0
2007-08-06 14:00:00,16.07,16.16,16.06,16.15,216600.0,12.6982,12.7693,12.6903,12.7614,216600.0
2007-08-06 14:10:00,16.16,16.18,16.12,16.17,212500.0,12.7693,12.7851,12.7377,12.7772,212500.0
2007-08-06 14:20:00,16.16,16.18,16.13,16.16,228400.0,12.7693,12.7851,12.7456,12.7693,228400.0
2007-08-06 14:30:00,16.16,16.29,16.15,16.29,214900.0,12.7693,12.872,12.7614,12.872,214900.0
2007-08-06 14:40:00,16.29,16.38,16.27,16.37,408000.0,12.872,12.9431,12.8562,12.9352,408000.0
2007-08-06 14:50:00,16.37,16.4,16.33,16.4,246100.0,12.9352,12.9589,12.9036,12.9589,246100.0
2007-08-06 15:00:00,16.41,16.49,16.39,16.47,342100.0,12.9668,13.0301,12.951,13.0142,342100.0
2007-08-06 15:10:00,16.47,16.62,16.46,16.59,272500.0,13.0142,13.1328,13.0063,13.1091,272500.0
2007-08-06 15:20:00,16.59,16.69,16.57,16.69,395800.0,13.1091,13.1881,13.0933,13.1881,395800.0
2007-08-06 15:30:00,16.69,16.7,16.58,16.59,298200.0,13.1881,13.196,13.1012,13.1091,298200.0
2007-08-06 15:40:00,16.59,16.77,16.58,16.76,381400.0,13.1091,13.2513,13.1012,13.2434,381400.0
2007-08-06 15:50:00,16.76,16.89,16.67,16.88,840800.0,13.2434,13.3461,13.1723,13.3382,840800.0
2007-08-07 09:30:00,16.68,16.74,16.36,16.43,237600.0,13.1802,13.2276,12.9273,12.9826,237600.0
2007-08-07 09:40:00,16.43,16.51,16.34,16.41,221400.0,12.9826,13.0459,12.9115,12.9668,221400.0
2007-08-07 09:50:00,16.41,16.64,16.38,16.62,209800.0,12.9668,13.1486,12.9431,13.1328,209800.0
2007-08-07 10:00:00,16.62,16.86,16.62,16.83,170400.0,13.1328,13.3224,13.1328,13.2987,170400.0
2007-08-07 10:10:00,16.84,16.86,16.68,16.69,100800.0,13.3066,13.3224,13.1802,13.1881,100800.0
2007-08-07 10:20:00,16.68,16.71,16.59,16.66,92200.0,13.1802,13.2039,13.1091,13.1644,92200.0
2007-08-07 10:30:00,16.65,16.67,16.52,16.53,118300.0,13.1565,13.1723,13.0538,13.0617,118300.0
2007-08-07 10:40:00,16.51,16.52,16.42,16.5,82000.0,13.0459,13.0538,12.9747,13.038,82000.0
2007-08-07 10:50:00,16.51,16.63,16.5,16.6,107100.0,13.0459,13.1407,13.038,13.117,107100.0
2007-08-07 11:00:00,16.61,16.65,16.58,16.62,109600.0,13.1249,13.1565,13.1012,13.1328,109600.0
2007-08-07 11:10:00,16.62,16.65,16.58,16.64,48000.0,13.1328,13.1565,13.1012,13.1486,48000.0
2007-08-07 11:20:00,16.63,16.72,16.62,16.72,58700.0,13.1407,13.2118,13.1328,13.2118,58700.0
2007-08-07 11:30:00,16.71,16.79,16.71,16.77,114000.0,13.2039,13.2671,13.2039,13.2513,114000.0
2007-08-07 11:40:00,16.78,17.08,16.78,17.05,224700.0,13.2592,13.4963,13.2592,13.4726,224700.0
2007-08-07 11:50:00,17.06,17.25,17.04,17.23,240300.0,13.4805,13.6306,13.4646,13.6148,240300.0
2007-08-07 12:00:00,17.23,17.6,17.19,17.59,393600.0,13.6148,13.9071,13.5832,13.8992,393600.0
2007-08-07 12:10:00,17.59,17.72,17.49,17.51,393600.0,13.8992,14.002,13.8202,13.836,393600.0
2007-08-07 12:20:00,17.51,17.51,17.36,17.36,166900.0,13.836,13.836,13.7175,13.7175,166900.0
2007-08-07 12:30:00,17.37,17.47,17.2,17.23,338700.0,13.7254,13.8044,13.5911,13.6148,338700.0
2007-08-07 12:40:00,17.23,17.24,17.08,17.1,160400.0,13.6148,13.6227,13.4963,13.5121,160400.0
2007-08-07 12:50:00,17.1,17.11,16.98,17.02,249600.0,13.5121,13.52,13.4172,13.4488,249600.0
2007-08-07 13:00:00,17.02,17.1,16.98,17.09,278100.0,13.4488,13.5121,13.4172,13.5042,278100.0
2007-08-07 13:10:00,17.09,17.12,17.02,17.05,232800.0,13.5042,13.5279,13.4488,13.4726,232800.0
2007-08-07 13:20:00,17.05,17.12,17.04,17.1,137800.0,13.4726,13.5279,13.4646,13.5121,137800.0
2007-08-07 13:30:00,17.1,17.1,16.98,17.0,199700.0,13.5121,13.5121,13.4172,13.433,199700.0
2007-08-07 13:40:00,17.0,17.15,16.98,17.12,300900.0,13.433,13.5516,13.4172,13.5279,300900.0
2007-08-07 13:50:00,17.12,17.15,17.09,17.09,231200.0,13.5279,13.5516,13.5042,13.5042,231200.0
2007-08-07 14:00:00,17.1,17.16,17.04,17.15,251700.0,13.5121,13.5595,13.4646,13.5516,251700.0
2007-08-07 14:10:00,17.15,17.31,16.93,16.95,474600.0,13.5516,13.678,13.3777,13.3935,474600.0
2007-08-07 14:20:00,16.95,17.0,16.82,16.96,771800.0,13.3935,13.433,13.2908,13.4014,771800.0
2007-08-07 14:30:00,16.96,17.05,16.94,17.01,503600.0,13.4014,13.4726,13.3856,13.4409,503600.0
2007-08-07 14:40:00,17.01,17.12,16.99,17.1,402800.0,13.4409,13.5279,13.4251,13.5121,402800.0
2007-08-07 14:50:00,17.09,17.29,17.09,17.29,436000.0,13.5042,13.6622,13.5042,13.6622,436000.0
2007-08-07 15:00:00,17.29,17.46,17.28,17.4,511800.0,13.6622,13.7965,13.6543,13.7491,511800.0
2007-08-07 15:10:00,17.4,17.43,17.32,17.42,476100.0,13.7491,13.7728,13.6859,13.7649,476100.0
2007-08-07 15:20:00,17.42,17.43,17.34,17.41,496700.0,13.7649,13.7728,13.7017,13.757,496700.0
2007-08-07 15:30:00,17.42,17.53,17.4,17.53,367000.0,13.7649,13.8518,13.7491,13.8518,367000.0
2007-08-07 15:40:00,17.54,17.54,17.42,17.42,362000.0,13.8597,13.8597,13.7649,13.7649,362000.0
2007-08-07 15:50:00,17.42,17.48,17.38,17.38,635000.0,13.7649,13.8123,13.7333,13.7333,635000.0
2007-08-08 09:30:00,17.47,17.98,17.47,17.88,311500.0,13.8044,14.2074,13.8044,14.1284,311500.0
2007-08-08 09:40:00,17.87,18.03,17.86,17.98,281000.0,14.1205,14.2469,14.1126,14.2074,281000.0
2007-08-08 09:50:00,17.98,18.11,17.96,18.06,357100.0,14.2074,14.3101,14.1916,14.2706,357100.0
2007-08-08 10:00:00,18.06,18.13,18.01,18.04,364600.0,14.2706,14.3259,14.2311,14.2548,364600.0
2007-08-08 10:10:00,18.03,18.16,18.01,18.13,295600.0,14.2469,14.3496,14.2311,14.3259,295600.0
2007-08-08 10:20:00,18.12,18.28,18.1,18.24,383500.0,14.318,14.4445,14.3022,14.4129,383500.0
2007-08-08 10:30:00,18.24,18.51,18.24,18.47,381400.0,14.4129,14.6262,14.4129,14.5946,381400.0
2007-08-08 10:40:00,18.47,18.94,18.43,18.53,679500.0,14.5946,14.966,14.563,14.642,679500.0
2007-08-08 10:50:00,18.54,18.71,18.48,18.53,527700.0,14.6499,14.7842,14.6025,14.642,527700.0
2007-08-08 11:00:00,18.52,18.64,18.5,18.54,547200.0,14.6341,14.7289,14.6183,14.6499,547200.0
2007-08-08 11:10:00,18.55,18.56,18.36,18.36,624100.0,14.6578,14.6657,14.5077,14.5077,624100.0
2007-08-08 11:20:00,18.36,18.41,18.32,18.34,424000.0,14.5077,14.5472,14.4761,14.4919,424000.0
2007-08-08 11:30:00,18.34,18.35,18.13,18.3,392100.0,14.4919,14.4998,14.3259,14.4603,392100.0
2007-08-08 11:40:00,18.3,18.33,18.1,18.22,352500.0,14.4603,14.484,14.3022,14.3971,352500.0
2007-08-08 11:50:00,18.22,18.27,18.14,18.26,153600.0,14.3971,14.4366,14.3338,14.4287,153600.0
2007-08-08 12:00:00,18.26,18.33,18.2,18.32,445100.0,14.4287,14.484,14.3813,14.4761,445100.0
2007-08-08 12:10:00,18.31,18.34,18.28,18.31,289900.0,14.4682,14.4919,14.4445,14.4682,289900.0
2007-08-08 12:20:00,18.31,18.35,18.26,18.34,314700.0,14.4682,14.4998,14.4287,14.4919,314700.0
2007-08-08 12:30:00,18.34,18.4,18.33,18.4,247400.0,14.4919,14.5393,14.484,14.5393,247400.0
2007-08-08 12:40:00,18.4,18.47,18.36,18.45,277900.0,14.5393,14.5946,14.5077,14.5788,277900.0
2007-08-08 12:50:00,18.45,18.49,18.36,18.39,225000.0,14.5788,14.6104,14.5077,14.5314,225000.0
2007-08-08 13:00:00,18.39,18.43,18.39,18.39,238800.0,14.5314,14.563,14.5314,14.5314,238800.0
2007-08-08 13:10:00,18.39,18.43,18.36,18.41,241300.0,14.5314,14.563,14.5077,14.5472,241300.0
2007-08-08 13:20:00,18.41,18.42,18.38,18.4,147400.0,14.5472,14.5551,14.5235,14.5393,147400.0
2007-08-08 13:30:00,18.4,18.42,18.36,18.38,454900.0,14.5393,14.5551,14.5077,14.5235,454900.0
2007-08-08 13:40:00,18.38,18.42,18.36,18.41,611000.0,14.5235,14.5551,14.5077,14.5472,611000.0
2007-08-08 13:50:00,18.42,18.55,18.42,18.5,801600.0,14.5551,14.6578,14.5551,14.6183,801600.0
2007-08-08 14:00:00,18.5,18.52,18.45,18.5,602400.0,14.6183,14.6341,14.5788,14.6183,602400.0
2007-08-08 14:10:00,18.49,18.62,18.49,18.55,399100.0,14.6104,14.7131,14.6104,14.6578,399100.0
2007-08-08 14:20:00,18.56,18.66,18.5,18.61,391100.0,14.6657,14.7447,14.6183,14.7052,391100.0
2007-08-08 14:30:00,18.61,18.62,18.47,18.49,477100.0,14.7052,14.7131,14.5946,14.6104,477100.0
2007-08-08 14:40:00,18.48,18.51,18.46,18.46,389100.0,14.6025,14.6262,14.5867,14.5867,389100.0
2007-08-08 14:50:00,18.46,18.48,18.33,18.34,474800.0,14.5867,14.6025,14.484,14.4919,474800.0
2007-08-08 15:00:00,18.35,18.38,18.15,18.15,470500.0,14.4998,14.5235,14.3417,14.3417,470500.0
2007-08-08 15:10:00,18.15,18.28,18.14,18.18,656300.0,14.3417,14.4445,14.3338,14.3655,656300.0
2007-08-08 15:20:00,18.18,18.23,18.12,18.2,502000.0,14.3655,14.405,14.318,14.3813,502000.0
2007-08-08 15:30:00,18.2,18.31,18.16,18.3,450700.0,14.3813,14.4682,14.3496,14.4603,450700.0
2007-08-08 15:40:00,18.29,18.51,18.27,18.5,646800.0,14.4524,14.6262,14.4366,14.6183,646800.0
2007-08-08 15:50:00,18.5,18.7,18.39,18.6,938500.0,14.6183,14.7763,14.5314,14.6973,938500.0
2007-08-09 09:30:00,18.2,18.25,17.81,17.97,254000.0,14.3813,14.4208,14.0731,14.1995,254000.0
2007-08-09 09:40:00,17.98,18.46,17.95,18.43,295100.0,14.2074,14.5867,14.1837,14.563,295100.0
2007-08-09 09:50:00,18.43,18.56,18.39,18.51,315600.0,14.563,14.6657,14.5314,14.6262,315600.0
2007-08-09 10:00:00,18.52,18.78,18.51,18.77,441900.0,14.6341,14.8396,14.6262,14.8317,441900.0
2007-08-09 10:10:00,18.77,19.05,18.65,18.99,598900.0,14.8317,15.0529,14.7368,15.0055,598900.0
2007-08-09 10:20:00,18.98,18.99,18.77,18.91,279400.0,14.9976,15.0055,14.8317,14.9423,279400.0
2007-08-09 10:30:00,18.92,19.0,18.78,18.78,561700.0,14.9502,15.0134,14.8396,14.8396,561700.0
2007-08-09 10:40:00,18.78,18.85,18.75,18.77,301500.0,14.8396,14.8949,14.8159,14.8317,301500.0
2007-08-09 10:50:00,18.77,18.81,18.69,18.74,292800.0,14.8317,14.8633,14.7684,14.808,292800.0
2007-08-09 11:00:00,18.74,18.92,18.73,18.83,394800.0,14.808,14.9502,14.8001,14.8791,394800.0
2007-08-09 11:10:00,18.84,18.97,18.81,18.87,286900.0,14.887,14.9897,14.8633,14.9107,286900.0
2007-08-09 11:20:00,18.86,18.93,18.8,18.87,229700.0,14.9028,14.9581,14.8554,14.9107,229700.0
2007-08-09 11:30:00,18.86,18.93,18.84,18.88,186200.0,14.9028,14.9581,14.887,14.9186,186200.0
2007-08-09 11:40:00,18.88,18.88,18.79,18.82,145200.0,14.9186,14.9186,14.8475,14.8712,145200.0
2007-08-09 11:50:00,18.83,18.84,18.79,18.82,241400.0,14.8791,14.887,14.8475,14.8712,241400.0
2007-08-09 12:00:00,18.82,18.84,18.8,18.84,191600.0,14.8712,14.887,14.8554,14.887,191600.0
2007-08-09 12:10:00,18.84,18.98,18.8,18.92,201500.0,14.887,14.9976,14.8554,14.9502,201500.0
2007-08-09 12:20:00,18.92,18.92,18.87,18.87,234600.0,14.9502,14.9502,14.9107,14.9107,234600.0
2007-08-09 12:30:00,18.88,18.88,18.8,18.8,186900.0,14.9186,14.9186,14.8554,14.8554,186900.0
2007-08-09 12:40:00,18.81,18.81,18.74,18.76,285800.0,14.8633,14.8633,14.808,14.8238,285800.0
2007-08-09 12:50:00,18.76,18.84,18.74,18.76,312300.0,14.8238,14.887,14.808,14.8238,312300.0
2007-08-09 13:00:00,18.75,18.78,18.73,18.76,322100.0,14.8159,14.8396,14.8001,14.8238,322100.0
2007-08-09 13:10:00,18.76,18.79,18.73,18.75,305200.0,14.8238,14.8475,14.8001,14.8159,305200.0
2007-08-09 13:20:00,18.74,18.84,18.69,18.84,487100.0,14.808,14.887,14.7684,14.887,487100.0
2007-08-09 13:30:00,18.84,18.91,18.82,18.91,425100.0,14.887,14.9423,14.8712,14.9423,425100.0
2007-08-09 13:40:00,18.91,18.94,18.83,18.93,283200.0,14.9423,14.966,14.8791,14.9581,283200.0
2007-08-09 13:50:00,18.93,19.04,18.9,18.99,614000.0,14.9581,15.045,14.9344,15.0055,614000.0
2007-08-09 14:00:00,18.99,19.03,18.94,18.95,223200.0,15.0055,15.0371,14.966,14.9739,223200.0
2007-08-09 14:10:00,18.95,19.02,18.89,19.01,214600.0,14.9739,15.0292,14.9265,15.0213,214600.0
2007-08-09 14:20:00,19.01,19.04,18.91,18.91,293400.0,15.0213,15.045,14.9423,14.9423,293400.0
2007-08-09 14:30:00,18.92,18.93,18.82,18.92,239800.0,14.9502,14.9581,14.8712,14.9502,239800.0
2007-08-09 14:40:00,18.92,19.1,18.89,18.99,305700.0,14.9502,15.0924,14.9265,15.0055,305700.0
2007-08-09 14:50:00,18.99,19.0,18.85,18.9,445200.0,15.0055,15.0134,14.8949,14.9344,445200.0
2007-08-09 15:00:00,18.91,19.0,18.67,18.74,327700.0,14.9423,15.0134,14.7526,14.808,327700.0
2007-08-09 15:10:00,18.74,18.83,18.71,18.75,337000.0,14.808,14.8791,14.7842,14.8159,337000.0
2007-08-09 15:20:00,18.75,18.79,18.71,18.76,343400.0,14.8159,14.8475,14.7842,14.8238,343400.0
2007-08-09 15:30:00,18.76,18.83,18.76,18.77,422400.0,14.8238,14.8791,14.8238,14.8317,422400.0
2007-08-09 15:40:00,18.78,18.81,18.67,18.74,533400.0,14.8396,14.8633,14.7526,14.808,533400.0
2007-08-09 15:50:00,18.73,18.74,18.56,18.59,525400.0,14.8001,14.808,14.6657,14.6894,525400.0
2007-08-10 09:30:00,18.24,18.3,17.92,17.99,315400.0,14.4129,14.4603,14.16,14.2153,315400.0
2007-08-10 09:40:00,18.0,18.25,17.96,18.17,704100.0,14.2232,14.4208,14.1916,14.3576,704100.0
2007-08-10 09:50:00,18.17,18.29,18.1,18.16,476700.0,14.3576,14.4524,14.3022,14.3496,476700.0
2007-08-10 10:00:00,18.15,18.22,17.82,17.84,396300.0,14.3417,14.3971,14.081,14.0968,396300.0
2007-08-10 10:10:00,17.83,17.97,17.77,17.87,363500.0,14.0889,14.1995,14.0415,14.1205,363500.0
2007-08-10 10:20:00,17.87,18.0,17.75,17.82,301600.0,14.1205,14.2232,14.0257,14.081,301600.0
2007-08-10 10:30:00,17.82,18.09,17.64,17.72,677800.0,14.081,14.2943,13.9388,14.002,677800.0
2007-08-10 10:40:00,17.73,17.96,17.71,17.73,212600.0,14.0099,14.1916,13.9941,14.0099,212600.0
2007-08-10 10:50:00,17.73,17.78,17.7,17.7,207400.0,14.0099,14.0494,13.9862,13.9862,207400.0
2007-08-10 11:00:00,17.72,17.97,17.68,17.82,224400.0,14.002,14.1995,13.9704,14.081,224400.0
2007-08-10 11:10:00,17.82,17.83,17.69,17.71,213200.0,14.081,14.0889,13.9783,13.9941,213200.0
2007-08-10 11:20:00,17.71,17.76,17.66,17.71,126400.0,13.9941,14.0336,13.9546,13.9941,126400.0
2007-08-10 11:30:00,17.71,17.83,17.68,17.76,149500.0,13.9941,14.0889,13.9704,14.0336,149500.0
2007-08-10 11:40:00,17.77,17.8,17.68,17.7,137800.0,14.0415,14.0652,13.9704,13.9862,137800.0
2007-08-10 11:50:00,17.7,17.8,17.62,17.79,162400.0,13.9862,14.0652,13.923,14.0573,162400.0
2007-08-10 12:00:00,17.8,17.92,17.74,17.85,142800.0,14.0652,14.16,14.0178,14.1047,142800.0
2007-08-10 12:10:00,17.83,17.96,17.79,17.93,200100.0,14.0889,14.1916,14.0573,14.1679,200100.0
2007-08-10 12:20:00,17.94,18.12,17.89,17.93,262000.0,14.1758,14.318,14.1363,14.1679,262000.0
2007-08-10 12:30:00,17.93,18.03,17.81,17.83,141700.0,14.1679,14.2469,14.0731,14.0889,141700.0
2007-08-10 12:40:00,17.82,17.86,17.74,17.75,96000.0,14.081,14.1126,14.0178,14.0257,96000.0
2007-08-10 12:50:00,17.75,17.84,17.71,17.72,96300.0,14.0257,14.0968,13.9941,14.002,96300.0
2007-08-10 13:00:00,17.71,17.76,17.66,17.73,96200.0,13.9941,14.0336,13.9546,14.0099,96200.0
2007-08-10 13:10:00,17.74,17.74,17.62,17.63,136000.0,14.0178,14.0178,13.923,13.9309,136000.0
2007-08-10 13:20:00,17.62,17.75,17.53,17.53,176700.0,13.923,14.0257,13.8518,13.8518,176700.0
2007-08-10 13:30:00,17.55,17.61,17.51,17.53,142700.0,13.8676,13.9151,13.836,13.8518,142700.0
2007-08-10 13:40:00,17.52,17.55,17.37,17.37,142800.0,13.8439,13.8676,13.7254,13.7254,142800.0
2007-08-10 13:50:00,17.37,17.44,17.3,17.41,239000.0,13.7254,13.7807,13.6701,13.757,239000.0
2007-08-10 14:00:00,17.41,17.56,17.37,17.53,137900.0,13.757,13.8755,13.7254,13.8518,137900.0
2007-08-10 14:10:00,17.53,17.57,17.44,17.5,134200.0,13.8518,13.8834,13.7807,13.8281,134200.0
2007-08-10 14:20:00,17.51,17.58,17.4,17.4,130500.0,13.836,13.8913,13.7491,13.7491,130500.0
2007-08-10 14:30:00,17.42,17.53,17.4,17.45,193400.0,13.7649,13.8518,13.7491,13.7886,193400.0
2007-08-10 14:40:00,17.44,17.58,17.43,17.5,153700.0,13.7807,13.8913,13.7728,13.8281,153700.0
2007-08-10 14:50:00,17.49,17.53,17.43,17.45,130100.0,13.8202,13.8518,13.7728,13.7886,130100.0
2007-08-10 15:00:00,17.46,17.61,17.43,17.57,171200.0,13.7965,13.9151,13.7728,13.8834,171200.0
2007-08-10 15:10:00,17.58,17.66,17.56,17.6,219500.0,13.8913,13.9546,13.8755,13.9071,219500.0
2007-08-10 15:20:00,17.58,17.72,17.52,17.71,317900.0,13.8913,14.002,13.8439,13.9941,317900.0
2007-08-10 15:30:00,17.71,17.85,17.61,17.82,353200.0,13.9941,14.1047,13.9151,14.081,353200.0
2007-08-10 15:40:00,17.82,17.83,17.69,17.7,482800.0,14.081,14.0889,13.9783,13.9862,482800.0
2007-08-10 15:50:00,17.69,17.73,17.27,17.35,895100.0,13.9783,14.0099,13.6464,13.7096,895100.0
2007-08-13 09:30:00,17.3,17.66,17.28,17.29,332300.0,13.6701,13.9546,13.6543,13.6622,332300.0
2007-08-13 09:40:00,17.3,17.32,17.05,17.18,253100.0,13.6701,13.6859,13.4726,13.5753,253100.0
2007-08-13 09:50:00,17.18,17.28,16.94,16.98,300400.0,13.5753,13.6543,13.3856,13.4172,300400.0
2007-08-13 10:00:00,16.99,17.04,16.91,17.0,270400.0,13.4251,13.4646,13.3619,13.433,270400.0
2007-08-13 10:10:00,16.99,17.01,16.81,16.83,317600.0,13.4251,13.4409,13.2829,13.2987,317600.0
2007-08-13 10:20:00,16.83,16.97,16.83,16.87,244700.0,13.2987,13.4093,13.2987,13.3303,244700.0
2007-08-13 10:30:00,16.88,16.92,16.73,16.74,224900.0,13.3382,13.3698,13.2197,13.2276,224900.0
2007-08-13 10:40:00,16.74,16.79,16.67,16.77,498400.0,13.2276,13.2671,13.1723,13.2513,498400.0
2007-08-13 10:50:00,16.77,16.8,16.71,16.77,417400.0,13.2513,13.275,13.2039,13.2513,417400.0
2007-08-13 11:00:00,16.76,16.91,16.75,16.79,214400.0,13.2434,13.3619,13.2355,13.2671,214400.0
2007-08-13 11:10:00,16.78,16.85,16.73,16.76,121500.0,13.2592,13.3145,13.2197,13.2434,121500.0
2007-08-13 11:20:00,16.75,16.87,16.75,16.83,177400.0,13.2355,13.3303,13.2355,13.2987,177400.0
2007-08-13 11:30:00,16.83,16.97,16.8,16.87,152600.0,13.2987,13.4093,13.275,13.3303,152600.0
2007-08-13 11:40:00,16.87,16.89,16.77,16.78,146100.0,13.3303,13.3461,13.2513,13.2592,146100.0
2007-08-13 11:50:00,16.78,16.84,16.75,16.83,134600.0,13.2592,13.3066,13.2355,13.2987,134600.0
2007-08-13 12:00:00,16.83,16.86,16.78,16.84,127800.0,13.2987,13.3224,13.2592,13.3066,127800.0
2007-08-13 12:10:00,16.85,16.85,16.79,16.81,643800.0,13.3145,13.3145,13.2671,13.2829,643800.0
2007-08-13 12:20:00,16.82,16.86,16.76,16.76,192800.0,13.2908,13.3224,13.2434,13.2434,192800.0
2007-08-13 12:30:00,16.76,16.79,16.68,16.68,105500.0,13.2434,13.2671,13.1802,13.1802,105500.0
2007-08-13 12:40:00,16.68,16.74,16.62,16.67,281800.0,13.1802,13.2276,13.1328,13.1723,281800.0
2007-08-13 12:50:00,16.66,16.68,16.62,16.65,162900.0,13.1644,13.1802,13.1328,13.1565,162900.0
2007-08-13 13:00:00,16.65,16.65,16.54,16.55,173500.0,13.1565,13.1565,13.0696,13.0775,173500.0
2007-08-13 13:10:00,16.54,16.6,16.53,16.57,146400.0,13.0696,13.117,13.0617,13.0933,146400.0
2007-08-13 13:20:00,16.57,16.61,16.5,16.6,255600.0,13.0933,13.1249,13.038,13.117,255600.0
2007-08-13 13:30:00,16.61,16.65,16.52,16.62,130400.0,13.1249,13.1565,13.0538,13.1328,130400.0
2007-08-13 13:40:00,16.61,16.64,16.57,16.58,147700.0,13.1249,13.1486,13.0933,13.1012,147700.0
2007-08-13 13:50:00,16.58,16.72,16.57,16.71,99000.0,13.1012,13.2118,13.0933,13.2039,99000.0
2007-08-13 14:00:00,16.72,16.79,16.58,16.78,220200.0,13.2118,13.2671,13.1012,13.2592,220200.0
2007-08-13 14:10:00,16.77,16.78,16.71,16.77,132500.0,13.2513,13.2592,13.2039,13.2513,132500.0
2007-08-13 14:20:00,16.76,16.94,16.76,16.93,185900.0,13.2434,13.3856,13.2434,13.3777,185900.0
2007-08-13 14:30:00,16.93,16.98,16.9,16.97,113500.0,13.3777,13.4172,13.354,13.4093,113500.0
2007-08-13 14:40:00,16.97,16.99,16.94,16.98,160300.0,13.4093,13.4251,13.3856,13.4172,160300.0
2007-08-13 14:50:00,16.98,17.03,16.97,16.97,182800.0,13.4172,13.4567,13.4093,13.4093,182800.0
2007-08-13 15:00:00,16.97,17.01,16.92,16.98,294500.0,13.4093,13.4409,13.3698,13.4172,294500.0
2007-08-13 15:10:00,16.98,17.02,16.88,16.88,363300.0,13.4172,13.4488,13.3382,13.3382,363300.0
2007-08-13 15:20:00,16.88,16.94,16.81,16.93,257100.0,13.3382,13.3856,13.2829,13.3777,257100.0
2007-08-13 15:30:00,16.92,16.94,16.84,16.89,278600.0,13.3698,13.3856,13.3066,13.3461,278600.0
2007-08-13 15:40:00,16.89,16.98,16.87,16.9,434700.0,13.3461,13.4172,13.3303,13.354,434700.0
2007-08-13 15:50:00,16.9,16.94,16.83,16.89,492000.0,13.354,13.3856,13.2987,13.3461,492000.0
2007-08-14 09:30:00,16.87,16.97,16.74,16.81,151000.0,13.3303,13.4093,13.2276,13.2829,151000.0
2007-08-14 09:40:00,16.81,16.99,16.77,16.87,442500.0,13.2829,13.4251,13.2513,13.3303,442500.0
2007-08-14 09:50:00,16.87,16.94,16.82,16.91,176100.0,13.3303,13.3856,13.2908,13.3619,176100.0
2007-08-14 10:00:00,16.91,16.94,16.84,16.91,631400.0,13.3619,13.3856,13.3066,13.3619,631400.0
2007-08-14 10:10:00,16.9,17.0,16.85,16.87,360700.0,13.354,13.433,13.3145,13.3303,360700.0
2007-08-14 10:20:00,16.86,16.91,16.81,16.89,304200.0,13.3224,13.3619,13.2829,13.3461,304200.0
2007-08-14 10:30:00,16.89,16.99,16.87,16.87,236700.0,13.3461,13.4251,13.3303,13.3303,236700.0
2007-08-14 10:40:00,16.87,16.9,16.83,16.87,158400.0,13.3303,13.354,13.2987,13.3303,158400.0
2007-08-14 10:50:00,16.87,16.9,16.81,16.86,418300.0,13.3303,13.354,13.2829,13.3224,418300.0
2007-08-14 11:00:00,16.85,16.85,16.71,16.73,510300.0,13.3145,13.3145,13.2039,13.2197,510300.0
2007-08-14 11:10:00,16.73,16.84,16.65,16.71,152000.0,13.2197,13.3066,13.1565,13.2039,152000.0
2007-08-14 11:20:00,16.7,16.76,16.7,16.73,157800.0,13.196,13.2434,13.196,13.2197,157800.0
2007-08-14 11:30:00,16.73,16.74,16.6,16.65,222400.0,13.2197,13.2276,13.117,13.1565,222400.0
2007-08-14 11:40:00,16.66,16.72,16.63,16.71,174000.0,13.1644,13.2118,13.1407,13.2039,174000.0
2007-08-14 11:50:00,16.72,16.89,16.71,16.81,211900.0,13.2118,13.3461,13.2039,13.2829,211900.0
2007-08-14 12:00:00,16.82,16.82,16.72,16.77,118100.0,13.2908,13.2908,13.2118,13.2513,118100.0
2007-08-14 12:10:00,16.77,16.81,16.74,16.8,70400.0,13.2513,13.2829,13.2276,13.275,70400.0
2007-08-14 12:20:00,16.8,16.84,16.74,16.84,194100.0,13.275,13.3066,13.2276,13.3066,194100.0
2007-08-14 12:30:00,16.83,16.86,16.76,16.79,116500.0,13.2987,13.3224,13.2434,13.2671,116500.0
2007-08-14 12:40:00,16.79,16.84,16.76,16.79,108500.0,13.2671,13.3066,13.2434,13.2671,108500.0
2007-08-14 12:50:00,16.78,16.87,16.74,16.86,100200.0,13.2592,13.3303,13.2276,13.3224,100200.0
2007-08-14 13:00:00,16.87,16.88,16.79,16.84,151700.0,13.3303,13.3382,13.2671,13.3066,151700.0
2007-08-14 13:10:00,16.83,16.83,16.72,16.77,146200.0,13.2987,13.2987,13.2118,13.2513,146200.0
2007-08-14 13:20:00,16.76,16.79,16.74,16.75,106700.0,13.2434,13.2671,13.2276,13.2355,106700.0
2007-08-14 13:30:00,16.75,16.86,16.74,16.8,141200.0,13.2355,13.3224,13.2276,13.275,141200.0
2007-08-14 13:40:00,16.79,16.79,16.74,16.77,190000.0,13.2671,13.2671,13.2276,13.2513,190000.0
2007-08-14 13:50:00,16.77,16.77,16.68,16.72,264900.0,13.2513,13.2513,13.1802,13.2118,264900.0
2007-08-14 14:00:00,16.7,16.78,16.67,16.69,243500.0,13.196,13.2592,13.1723,13.1881,243500.0
2007-08-14 14:10:00,16.69,16.73,16.65,16.69,305600.0,13.1881,13.2197,13.1565,13.1881,305600.0
2007-08-14 14:20:00,16.69,16.83,16.66,16.76,226300.0,13.1881,13.2987,13.1644,13.2434,226300.0
2007-08-14 14:30:00,16.76,16.77,16.65,16.67,194900.0,13.2434,13.2513,13.1565,13.1723,194900.0
2007-08-14 14:40:00,16.68,16.69,16.62,16.64,242300.0,13.1802,13.1881,13.1328,13.1486,242300.0
2007-08-14 14:50:00,16.64,16.67,16.56,16.62,277100.0,13.1486,13.1723,13.0854,13.1328,277100.0
2007-08-14 15:00:00,16.63,16.81,16.63,16.76,282900.0,13.1407,13.2829,13.1407,13.2434,282900.0
2007-08-14 15:10:00,16.75,16.8,16.66,16.74,259400.0,13.2355,13.275,13.1644,13.2276,259400.0
2007-08-14 15:20:00,16.75,16.81,16.7,16.77,258800.0,13.2355,13.2829,13.196,13.2513,258800.0
2007-08-14 15:30:00,16.76,16.76,16.63,16.66,319200.0,13.2434,13.2434,13.1407,13.1644,319200.0
2007-08-14 15:40:00,16.65,16.7,16.59,16.66,359100.0,13.1565,13.196,13.1091,13.1644,359100.0
2007-08-14 15:50:00,16.67,16.69,16.59,16.64,521300.0,13.1723,13.1881,13.1091,13.1486,521300.0
2007-08-15 09:30:00,16.53,16.53,16.15,16.15,285700.0,13.1865,13.1865,12.8834,12.8834,285700.0
2007-08-15 09:40:00,16.15,16.21,16.1,16.2,459800.0,12.8834,12.9313,12.8435,12.9233,459800.0
2007-08-15 09:50:00,16.2,16.49,16.2,16.25,238900.0,12.9233,13.1546,12.9233,12.9632,238900.0
2007-08-15 10:00:00,16.25,16.28,16.15,16.22,297900.0,12.9632,12.9871,12.8834,12.9392,297900.0
2007-08-15 10:10:00,16.22,16.33,16.2,16.25,202700.0,12.9392,13.027,12.9233,12.9632,202700.0
2007-08-15 10:20:00,16.25,16.48,16.24,16.43,253000.0,12.9632,13.1466,12.9552,13.1068,253000.0
2007-08-15 10:30:00,16.42,16.47,16.36,16.37,160900.0,13.0988,13.1387,13.0509,13.0589,160900.0
2007-08-15 10:40:00,16.38,16.42,16.26,16.33,185200.0,13.0669,13.0988,12.9711,13.027,185200.0
2007-08-15 10:50:00,16.34,16.36,16.25,16.28,213700.0,13.035,13.0509,12.9632,12.9871,213700.0
2007-08-15 11:00:00,16.28,16.4,16.25,16.26,134700.0,12.9871,13.0828,12.9632,12.9711,134700.0
2007-08-15 11:10:00,16.26,16.36,16.21,16.3,394100.0,12.9711,13.0509,12.9313,13.0031,394100.0
2007-08-15 11:20:00,16.3,16.32,16.25,16.28,160700.0,13.0031,13.019,12.9632,12.9871,160700.0
2007-08-15 11:30:00,16.26,16.3,16.16,16.17,270500.0,12.9711,13.0031,12.8914,12.8993,270500.0
2007-08-15 11:40:00,16.17,16.24,16.16,16.16,160700.0,12.8993,12.9552,12.8914,12.8914,160700.0
2007-08-15 11:50:00,16.16,16.18,16.1,16.15,192100.0,12.8914,12.9073,12.8435,12.8834,192100.0
2007-08-15 12:00:00,16.16,16.2,16.15,16.18,210800.0,12.8914,12.9233,12.8834,12.9073,210800.0
2007-08-15 12:10:00,16.17,16.2,16.16,16.19,83100.0,12.8993,12.9233,12.8914,12.9153,83100.0
2007-08-15 12:20:00,16.18,16.2,16.11,16.15,116700.0,12.9073,12.9233,12.8515,12.8834,116700.0
2007-08-15 12:30:00,16.14,16.17,16.1,16.14,117700.0,12.8754,12.8993,12.8435,12.8754,117700.0
2007-08-15 12:40:00,16.13,16.23,16.13,16.21,106700.0,12.8674,12.9472,12.8674,12.9313,106700.0
2007-08-15 12:50:00,16.22,16.25,16.17,16.18,113600.0,12.9392,12.9632,12.8993,12.9073,113600.0
2007-08-15 13:00:00,16.17,16.2,16.13,16.14,144700.0,12.8993,12.9233,12.8674,12.8754,144700.0
2007-08-15 13:10:00,16.14,16.15,16.1,16.13,130600.0,12.8754,12.8834,12.8435,12.8674,130600.0
2007-08-15 13:20:00,16.13,16.19,16.12,16.15,133400.0,12.8674,12.9153,12.8595,12.8834,133400.0
2007-08-15 13:30:00,16.16,16.22,16.16,16.22,131200.0,12.8914,12.9392,12.8914,12.9392,131200.0
2007-08-15 13:40:00,16.22,16.3,16.18,16.28,193600.0,12.9392,13.0031,12.9073,12.9871,193600.0
2007-08-15 13:50:00,16.29,16.33,16.2,16.2,136700.0,12.9951,13.027,12.9233,12.9233,136700.0
2007-08-15 14:00:00,16.21,16.28,16.2,16.23,95000.0,12.9313,12.9871,12.9233,12.9472,95000.0
2007-08-15 14:10:00,16.22,16.24,16.17,16.24,131300.0,12.9392,12.9552,12.8993,12.9552,131300.0
2007-08-15 14:20:00,16.24,16.25,16.21,16.23,135800.0,12.9552,12.9632,12.9313,12.9472,135800.0
2007-08-15 14:30:00,16.23,16.27,16.19,16.19,231600.0,12.9472,12.9791,12.9153,12.9153,231600.0
2007-08-15 14:40:00,16.21,16.24,16.12,16.12,113100.0,12.9313,12.9552,12.8595,12.8595,113100.0
2007-08-15 14:50:00,16.13,16.18,16.05,16.08,252800.0,12.8674,12.9073,12.8036,12.8276,252800.0
2007-08-15 15:00:00,16.08,16.12,15.98,15.98,238600.0,12.8276,12.8595,12.7478,12.7478,238600.0
2007-08-15 15:10:00,15.97,16.0,15.85,15.89,371700.0,12.7398,12.7637,12.6441,12.676,371700.0
2007-08-15 15:20:00,15.91,15.95,15.83,15.83,238700.0,12.6919,12.7238,12.6281,12.6281,238700.0
2007-08-15 15:30:00,15.83,15.88,15.78,15.8,230700.0,12.6281,12.668,12.5882,12.6042,230700.0
2007-08-15 15:40:00,15.8,15.9,15.75,15.78,360900.0,12.6042,12.684,12.5643,12.5882,360900.0
2007-08-15 15:50:00,15.79,15.83,15.63,15.7,626700.0,12.5962,12.6281,12.4686,12.5244,626700.0
2007-08-16 09:30:00,15.3,15.5,15.04,15.14,439100.0,12.2053,12.3649,11.9979,12.0777,439100.0
2007-08-16 09:40:00,15.18,15.27,15.0,15.25,422400.0,12.1096,12.1814,11.966,12.1654,422400.0
2007-08-16 09:50:00,15.24,15.4,15.18,15.35,304500.0,12.1575,12.2851,12.1096,12.2452,304500.0
2007-08-16 10:00:00,15.35,15.38,15.15,15.3,306600.0,12.2452,12.2691,12.0857,12.2053,306600.0
2007-08-16 10:10:00,15.31,15.34,15.24,15.31,281000.0,12.2133,12.2372,12.1575,12.2133,281000.0
2007-08-16 10:20:00,15.3,15.3,15.05,15.07,429700.0,12.2053,12.2053,12.0059,12.0218,429700.0
2007-08-16 10:30:00,15.07,15.3,15.06,15.29,381500.0,12.0218,12.2053,12.0139,12.1973,381500.0
2007-08-16 10:40:00,15.29,15.35,15.23,15.29,284200.0,12.1973,12.2452,12.1495,12.1973,284200.0
2007-08-16 10:50:00,15.29,15.41,15.28,15.28,206800.0,12.1973,12.2931,12.1894,12.1894,206800.0
2007-08-16 11:00:00,15.29,15.31,15.26,15.29,145300.0,12.1973,12.2133,12.1734,12.1973,145300.0
2007-08-16 11:10:00,15.29,15.29,15.2,15.23,512000.0,12.1973,12.1973,12.1255,12.1495,512000.0
2007-08-16 11:20:00,15.23,15.26,15.16,15.22,206300.0,12.1495,12.1734,12.0936,12.1415,206300.0
2007-08-16 11:30:00,15.22,15.23,15.03,15.14,760200.0,12.1415,12.1495,11.9899,12.0777,760200.0
2007-08-16 11:40:00,15.14,15.2,15.12,15.16,142900.0,12.0777,12.1255,12.0617,12.0936,142900.0
2007-08-16 11:50:00,15.16,15.18,15.11,15.16,153100.0,12.0936,12.1096,12.0537,12.0936,153100.0
2007-08-16 12:00:00,15.16,15.18,15.03,15.03,308500.0,12.0936,12.1096,11.9899,11.9899,308500.0
2007-08-16 12:10:00,15.02,15.14,14.99,15.14,300000.0,11.982,12.0777,11.958,12.0777,300000.0
2007-08-16 12:20:00,15.14,15.17,15.03,15.06,216400.0,12.0777,12.1016,11.9899,12.0139,216400.0
2007-08-16 12:30:00,15.05,15.12,15.02,15.03,194900.0,12.0059,12.0617,11.982,11.9899,194900.0
2007-08-16 12:40:00,15.05,15.09,14.9,14.95,285600.0,12.0059,12.0378,11.8862,11.9261,285600.0
2007-08-16 12:50:00,14.95,15.1,14.94,14.99,315000.0,11.9261,12.0458,11.9181,11.958,315000.0
2007-08-16 13:00:00,14.99,15.14,14.95,15.1,366700.0,11.958,12.0777,11.9261,12.0458,366700.0
2007-08-16 13:10:00,15.11,15.28,15.07,15.28,396100.0,12.0537,12.1894,12.0218,12.1894,396100.0
2007-08-16 13:20:00,15.27,15.28,15.24,15.28,466400.0,12.1814,12.1894,12.1575,12.1894,466400.0
2007-08-16 13:30:00,15.27,15.69,15.26,15.67,713700.0,12.1814,12.5164,12.1734,12.5005,713700.0
2007-08-16 13:40:00,15.67,16.2,15.64,16.11,924100.0,12.5005,12.9233,12.4765,12.8515,924100.0
2007-08-16 13:50:00,16.11,16.23,15.94,16.22,651200.0,12.8515,12.9472,12.7159,12.9392,651200.0
2007-08-16 14:00:00,16.23,16.79,16.15,16.58,762400.0,12.9472,13.3939,12.8834,13.2264,762400.0
2007-08-16 14:10:00,16.59,16.89,16.5,16.52,686600.0,13.2344,13.4737,13.1626,13.1786,686600.0
2007-08-16 14:20:00,16.52,16.57,15.87,15.98,475300.0,13.1786,13.2184,12.66,12.7478,475300.0
2007-08-16 14:30:00,15.99,16.0,15.67,15.82,536000.0,12.7558,12.7637,12.5005,12.6201,536000.0
2007-08-16 14:40:00,15.81,15.83,15.67,15.69,625200.0,12.6122,12.6281,12.5005,12.5164,625200.0
2007-08-16 14:50:00,15.69,15.76,15.63,15.67,549500.0,12.5164,12.5723,12.4686,12.5005,549500.0
2007-08-16 15:00:00,15.67,15.69,15.45,15.48,561600.0,12.5005,12.5164,12.325,12.3489,561600.0
2007-08-16 15:10:00,15.48,15.58,15.33,15.54,556600.0,12.3489,12.4287,12.2293,12.3968,556600.0
2007-08-16 15:20:00,15.53,15.77,15.51,15.76,583800.0,12.3888,12.5803,12.3728,12.5723,583800.0
2007-08-16 15:30:00,15.76,16.09,15.76,15.98,775900.0,12.5723,12.8355,12.5723,12.7478,775900.0
2007-08-16 15:40:00,15.98,16.03,15.87,15.91,578500.0,12.7478,12.7877,12.66,12.6919,578500.0
2007-08-16 15:50:00,15.91,16.01,15.76,15.94,1147700.0,12.6919,12.7717,12.5723,12.7159,1147700.0
2007-08-17 09:30:00,16.47,18.24,16.47,17.93,640500.0,13.1387,14.5507,13.1387,14.3034,640500.0
2007-08-17 09:40:00,17.87,18.04,16.87,17.01,560700.0,14.2555,14.3911,13.4578,13.5694,560700.0
2007-08-17 09:50:00,17.02,17.12,16.11,16.53,572700.0,13.5774,13.6572,12.8515,13.1865,572700.0
2007-08-17 10:00:00,16.54,16.57,16.33,16.35,469300.0,13.1945,13.2184,13.027,13.0429,469300.0
2007-08-17 10:10:00,16.35,16.47,16.3,16.3,326400.0,13.0429,13.1387,13.0031,13.0031,326400.0
2007-08-17 10:20:00,16.3,16.43,16.2,16.21,347400.0,13.0031,13.1068,12.9233,12.9313,347400.0
2007-08-17 10:30:00,16.2,16.34,16.07,16.09,428500.0,12.9233,13.035,12.8196,12.8355,428500.0
2007-08-17 10:40:00,16.09,16.16,15.7,15.72,342400.0,12.8355,12.8914,12.5244,12.5404,342400.0
2007-08-17 10:50:00,15.72,16.16,15.71,16.1,388600.0,12.5404,12.8914,12.5324,12.8435,388600.0
2007-08-17 11:00:00,16.11,16.35,15.99,16.05,264900.0,12.8515,13.0429,12.7558,12.8036,264900.0
2007-08-17 11:10:00,16.05,16.32,15.96,16.26,234700.0,12.8036,13.019,12.7318,12.9711,234700.0
2007-08-17 11:20:00,16.25,16.33,16.15,16.28,204200.0,12.9632,13.027,12.8834,12.9871,204200.0
2007-08-17 11:30:00,16.28,16.4,16.21,16.39,305100.0,12.9871,13.0828,12.9313,13.0748,305100.0
2007-08-17 11:40:00,16.39,16.4,16.25,16.34,105300.0,13.0748,13.0828,12.9632,13.035,105300.0
2007-08-17 11:50:00,16.33,16.38,16.21,16.22,115800.0,13.027,13.0669,12.9313,12.9392,115800.0
2007-08-17 12:00:00,16.22,16.23,16.14,16.21,187600.0,12.9392,12.9472,12.8754,12.9313,187600.0
2007-08-17 12:10:00,16.2,16.3,16.09,16.1,283900.0,12.9233,13.0031,12.8355,12.8435,283900.0
2007-08-17 12:20:00,16.11,16.28,16.1,16.26,112200.0,12.8515,12.9871,12.8435,12.9711,112200.0
2007-08-17 12:30:00,16.26,16.49,16.25,16.28,5806300.0,12.9711,13.1546,12.9632,12.9871,5806300.0
2007-08-17 12:40:00,16.28,16.42,16.27,16.37,88800.0,12.9871,13.0988,12.9791,13.0589,88800.0
2007-08-17 12:50:00,16.38,16.46,16.36,16.4,126800.0,13.0669,13.1307,13.0509,13.0828,126800.0
2007-08-17 13:00:00,16.38,16.47,16.37,16.46,224200.0,13.0669,13.1387,13.0589,13.1307,224200.0
2007-08-17 13:10:00,16.45,16.53,16.43,16.49,313500.0,13.1227,13.1865,13.1068,13.1546,313500.0
2007-08-17 13:20:00,16.49,16.57,16.43,16.45,120000.0,13.1546,13.2184,13.1068,13.1227,120000.0
2007-08-17 13:30:00,16.45,16.54,16.38,16.54,93600.0,13.1227,13.1945,13.0669,13.1945,93600.0
2007-08-17 13:40:00,16.54,16.56,16.48,16.56,102700.0,13.1945,13.2105,13.1466,13.2105,102700.0
2007-08-17 13:50:00,16.55,16.56,16.42,16.47,114700.0,13.2025,13.2105,13.0988,13.1387,114700.0
2007-08-17 14:00:00,16.46,16.53,16.36,16.5,169400.0,13.1307,13.1865,13.0509,13.1626,169400.0
2007-08-17 14:10:00,16.5,16.65,16.49,16.62,275600.0,13.1626,13.2823,13.1546,13.2583,275600.0
2007-08-17 14:20:00,16.62,16.64,16.37,16.38,293300.0,13.2583,13.2743,13.0589,13.0669,293300.0
2007-08-17 14:30:00,16.38,16.47,16.28,16.4,164700.0,13.0669,13.1387,12.9871,13.0828,164700.0
2007-08-17 14:40:00,16.4,16.49,16.39,16.46,147600.0,13.0828,13.1546,13.0748,13.1307,147600.0
2007-08-17 14:50:00,16.46,16.46,16.41,16.42,106500.0,13.1307,13.1307,13.0908,13.0988,106500.0
2007-08-17 15:00:00,16.41,16.57,16.31,16.57,234800.0,13.0908,13.2184,13.011,13.2184,234800.0
2007-08-17 15:10:00,16.57,16.7,16.53,16.65,247700.0,13.2184,13.3221,13.1865,13.2823,247700.0
2007-08-17 15:20:00,16.64,16.64,16.35,16.41,151500.0,13.2743,13.2743,13.0429,13.0908,151500.0
2007-08-17 15:30:00,16.41,16.59,16.41,16.55,171400.0,13.0908,13.2344,13.0908,13.2025,171400.0
2007-08-17 15:40:00,16.55,16.57,16.43,16.52,360900.0,13.2025,13.2184,13.1068,13.1786,360900.0
2007-08-17 15:50:00,16.53,16.55,16.46,16.48,384500.0,13.1865,13.2025,13.1307,13.1466,384500.0
2007-08-20 09:30:00,16.56,16.72,16.4,16.4,123400.0,13.2105,13.3381,13.0828,13.0828,123400.0
2007-08-20 09:40:00,16.41,16.41,16.13,16.16,141600.0,13.0908,13.0908,12.8674,12.8914,141600.0
2007-08-20 09:50:00,16.15,16.29,16.11,16.2,133600.0,12.8834,12.9951,12.8515,12.9233,133600.0
2007-08-20 10:00:00,16.22,16.44,16.2,16.37,296300.0,12.9392,13.1147,12.9233,13.0589,296300.0
2007-08-20 10:10:00,16.37,16.46,16.27,16.41,154600.0,13.0589,13.1307,12.9791,13.0908,154600.0
2007-08-20 10:20:00,16.41,16.44,16.34,16.34,106000.0,13.0908,13.1147,13.035,13.035,106000.0
2007-08-20 10:30:00,16.34,16.38,16.3,16.3,91200.0,13.035,13.0669,13.0031,13.0031,91200.0
2007-08-20 10:40:00,16.29,16.47,16.29,16.34,101600.0,12.9951,13.1387,12.9951,13.035,101600.0
2007-08-20 10:50:00,16.35,16.44,16.35,16.42,37300.0,13.0429,13.1147,13.0429,13.0988,37300.0
2007-08-20 11:00:00,16.44,16.49,16.4,16.48,93000.0,13.1147,13.1546,13.0828,13.1466,93000.0
2007-08-20 11:10:00,16.47,16.53,16.42,16.42,76800.0,13.1387,13.1865,13.0988,13.0988,76800.0
2007-08-20 11:20:00,16.42,16.46,16.34,16.41,75100.0,13.0988,13.1307,13.035,13.0908,75100.0
2007-08-20 11:30:00,16.41,16.47,16.39,16.43,39400.0,13.0908,13.1387,13.0748,13.1068,39400.0
2007-08-20 11:40:00,16.43,16.5,16.4,16.49,81100.0,13.1068,13.1626,13.0828,13.1546,81100.0
2007-08-20 11:50:00,16.49,16.51,16.33,16.36,128500.0,13.1546,13.1706,13.027,13.0509,128500.0
2007-08-20 12:00:00,16.36,16.44,16.35,16.41,35600.0,13.0509,13.1147,13.0429,13.0908,35600.0
2007-08-20 12:10:00,16.41,16.41,16.27,16.29,71500.0,13.0908,13.0908,12.9791,12.9951,71500.0
2007-08-20 12:20:00,16.28,16.42,16.27,16.34,143100.0,12.9871,13.0988,12.9791,13.035,143100.0
2007-08-20 12:30:00,16.33,16.39,16.31,16.32,41200.0,13.027,13.0748,13.011,13.019,41200.0
2007-08-20 12:40:00,16.32,16.39,16.29,16.35,63600.0,13.019,13.0748,12.9951,13.0429,63600.0
2007-08-20 12:50:00,16.36,16.4,16.27,16.3,65100.0,13.0509,13.0828,12.9791,13.0031,65100.0
2007-08-20 13:00:00,16.31,16.39,16.3,16.36,168600.0,13.011,13.0748,13.0031,13.0509,168600.0
2007-08-20 13:10:00,16.37,16.4,16.32,16.32,100200.0,13.0589,13.0828,13.019,13.019,100200.0
2007-08-20 13:20:00,16.31,16.34,16.28,16.32,40100.0,13.011,13.035,12.9871,13.019,40100.0
2007-08-20 13:30:00,16.33,16.36,16.31,16.34,83100.0,13.027,13.0509,13.011,13.035,83100.0
2007-08-20 13:40:00,16.35,16.4,16.34,16.39,82100.0,13.0429,13.0828,13.035,13.0748,82100.0
2007-08-20 13:50:00,16.38,16.41,16.3,16.35,101300.0,13.0669,13.0908,13.0031,13.0429,101300.0
2007-08-20 14:00:00,16.35,16.36,16.31,16.34,67000.0,13.0429,13.0509,13.011,13.035,67000.0
2007-08-20 14:10:00,16.33,16.37,16.3,16.36,125100.0,13.027,13.0589,13.0031,13.0509,125100.0
2007-08-20 14:20:00,16.35,16.45,16.35,16.45,110000.0,13.0429,13.1227,13.0429,13.1227,110000.0
2007-08-20 14:30:00,16.45,16.52,16.39,16.47,119100.0,13.1227,13.1786,13.0748,13.1387,119100.0
2007-08-20 14:40:00,16.47,16.48,16.4,16.43,82700.0,13.1387,13.1466,13.0828,13.1068,82700.0
2007-08-20 14:50:00,16.42,16.51,16.42,16.49,83300.0,13.0988,13.1706,13.0988,13.1546,83300.0
2007-08-20 15:00:00,16.49,16.58,16.48,16.54,151300.0,13.1546,13.2264,13.1466,13.1945,151300.0
2007-08-20 15:10:00,16.53,16.65,16.5,16.58,145100.0,13.1865,13.2823,13.1626,13.2264,145100.0
2007-08-20 15:20:00,16.58,16.66,16.55,16.62,162800.0,13.2264,13.2902,13.2025,13.2583,162800.0
2007-08-20 15:30:00,16.62,16.62,16.43,16.49,204300.0,13.2583,13.2583,13.1068,13.1546,204300.0
2007-08-20 15:40:00,16.5,16.59,16.47,16.58,443100.0,13.1626,13.2344,13.1387,13.2264,443100.0
2007-08-20 15:50:00,16.57,16.57,16.49,16.53,416400.0,13.2184,13.2184,13.1546,13.1865,416400.0
2007-08-21 09:30:00,16.35,16.37,16.11,16.15,137600.0,13.0429,13.0589,12.8515,12.8834,137600.0
2007-08-21 09:40:00,16.14,16.55,16.14,16.34,116800.0,12.8754,13.2025,12.8754,13.035,116800.0
2007-08-21 09:50:00,16.34,16.45,16.28,16.37,97200.0,13.035,13.1227,12.9871,13.0589,97200.0
2007-08-21 10:00:00,16.39,16.4,16.27,16.33,177200.0,13.0748,13.0828,12.9791,13.027,177200.0
2007-08-21 10:10:00,16.33,16.48,16.32,16.46,280600.0,13.027,13.1466,13.019,13.1307,280600.0
2007-08-21 10:20:00,16.47,16.48,16.36,16.47,203000.0,13.1387,13.1466,13.0509,13.1387,203000.0
2007-08-21 10:30:00,16.46,16.61,16.46,16.6,354700.0,13.1307,13.2503,13.1307,13.2424,354700.0
2007-08-21 10:40:00,16.6,16.62,16.46,16.5,169000.0,13.2424,13.2583,13.1307,13.1626,169000.0
2007-08-21 10:50:00,16.5,16.51,16.48,16.49,159500.0,13.1626,13.1706,13.1466,13.1546,159500.0
2007-08-21 11:00:00,16.49,16.5,16.32,16.33,158500.0,13.1546,13.1626,13.019,13.027,158500.0
2007-08-21 11:10:00,16.32,16.35,16.27,16.33,105200.0,13.019,13.0429,12.9791,13.027,105200.0
2007-08-21 11:20:00,16.32,16.36,16.26,16.34,109600.0,13.019,13.0509,12.9711,13.035,109600.0
2007-08-21 11:30:00,16.34,16.41,16.32,16.38,78400.0,13.035,13.0908,13.019,13.0669,78400.0
2007-08-21 11:40:00,16.38,16.46,16.37,16.43,75900.0,13.0669,13.1307,13.0589,13.1068,75900.0
2007-08-21 11:50:00,16.43,16.48,16.4,16.47,65500.0,13.1068,13.1466,13.0828,13.1387,65500.0
2007-08-21 12:00:00,16.48,16.52,16.44,16.5,147800.0,13.1466,13.1786,13.1147,13.1626,147800.0
2007-08-21 12:10:00,16.5,16.62,16.49,16.58,85100.0,13.1626,13.2583,13.1546,13.2264,85100.0
2007-08-21 12:20:00,16.58,16.6,16.52,16.52,67400.0,13.2264,13.2424,13.1786,13.1786,67400.0
2007-08-21 12:30:00,16.51,16.6,16.41,16.48,165400.0,13.1706,13.2424,13.0908,13.1466,165400.0
2007-08-21 12:40:00,16.48,16.53,16.42,16.43,84900.0,13.1466,13.1865,13.0988,13.1068,84900.0
2007-08-21 12:50:00,16.44,16.49,16.42,16.49,52600.0,13.1147,13.1546,13.0988,13.1546,52600.0
2007-08-21 13:00:00,16.48,16.51,16.45,16.46,72100.0,13.1466,13.1706,13.1227,13.1307,72100.0
2007-08-21 13:10:00,16.47,16.53,16.46,16.51,52000.0,13.1387,13.1865,13.1307,13.1706,52000.0
2007-08-21 13:20:00,16.52,16.55,16.5,16.51,57200.0,13.1786,13.2025,13.1626,13.1706,57200.0
2007-08-21 13:30:00,16.53,16.64,16.53,16.6,123100.0,13.1865,13.2743,13.1865,13.2424,123100.0
2007-08-21 13:40:00,16.59,16.65,16.58,16.64,75600.0,13.2344,13.2823,13.2264,13.2743,75600.0
2007-08-21 13:50:00,16.65,16.66,16.49,16.51,90100.0,13.2823,13.2902,13.1546,13.1706,90100.0
2007-08-21 14:00:00,16.51,16.54,16.49,16.51,99200.0,13.1706,13.1945,13.1546,13.1706,99200.0
2007-08-21 14:10:00,16.51,16.56,16.49,16.5,93900.0,13.1706,13.2105,13.1546,13.1626,93900.0
2007-08-21 14:20:00,16.49,16.51,16.45,16.51,62800.0,13.1546,13.1706,13.1227,13.1706,62800.0
2007-08-21 14:30:00,16.5,16.51,16.31,16.32,146600.0,13.1626,13.1706,13.011,13.019,146600.0
2007-08-21 14:40:00,16.32,16.36,16.23,16.35,145400.0,13.019,13.0509,12.9472,13.0429,145400.0
2007-08-21 14:50:00,16.35,16.38,16.25,16.37,89400.0,13.0429,13.0669,12.9632,13.0589,89400.0
2007-08-21 15:00:00,16.38,16.41,16.32,16.34,93200.0,13.0669,13.0908,13.019,13.035,93200.0
2007-08-21 15:10:00,16.33,16.39,16.26,16.29,83800.0,13.027,13.0748,12.9711,12.9951,83800.0
2007-08-21 15:20:00,16.3,16.41,16.3,16.37,143400.0,13.0031,13.0908,13.0031,13.0589,143400.0
2007-08-21 15:30:00,16.37,16.42,16.35,16.36,110600.0,13.0589,13.0988,13.0429,13.0509,110600.0
2007-08-21 15:40:00,16.37,16.42,16.33,16.39,201500.0,13.0589,13.0988,13.027,13.0748,201500.0
2007-08-21 15:50:00,16.39,16.43,16.28,16.32,550700.0,13.0748,13.1068,12.9871,13.019,550700.0
2007-08-22 09:30:00,16.67,16.96,16.31,16.69,181800.0,13.2982,13.5296,13.011,13.3142,181800.0
2007-08-22 09:40:00,16.69,16.77,16.45,16.59,214600.0,13.3142,13.378,13.1227,13.2344,214600.0
2007-08-22 09:50:00,16.6,16.6,16.4,16.44,161000.0,13.2424,13.2424,13.0828,13.1147,161000.0
2007-08-22 10:00:00,16.44,16.57,16.42,16.57,157700.0,13.1147,13.2184,13.0988,13.2184,157700.0
2007-08-22 10:10:00,16.57,16.67,16.48,16.48,147200.0,13.2184,13.2982,13.1466,13.1466,147200.0
2007-08-22 10:20:00,16.48,16.48,16.41,16.44,100100.0,13.1466,13.1466,13.0908,13.1147,100100.0
2007-08-22 10:30:00,16.46,16.46,16.34,16.34,99700.0,13.1307,13.1307,13.035,13.035,99700.0
2007-08-22 10:40:00,16.35,16.4,16.31,16.36,108400.0,13.0429,13.0828,13.011,13.0509,108400.0
2007-08-22 10:50:00,16.37,16.42,16.26,16.26,111200.0,13.0589,13.0988,12.9711,12.9711,111200.0
2007-08-22 11:00:00,16.26,16.26,16.14,16.22,145600.0,12.9711,12.9711,12.8754,12.9392,145600.0
2007-08-22 11:10:00,16.23,16.23,16.13,16.16,110400.0,12.9472,12.9472,12.8674,12.8914,110400.0
2007-08-22 11:20:00,16.16,16.2,16.15,16.19,72900.0,12.8914,12.9233,12.8834,12.9153,72900.0
2007-08-22 11:30:00,16.19,16.2,16.1,16.14,95000.0,12.9153,12.9233,12.8435,12.8754,95000.0
2007-08-22 11:40:00,16.14,16.15,16.11,16.12,68500.0,12.8754,12.8834,12.8515,12.8595,68500.0
2007-08-22 11:50:00,16.12,16.12,16.08,16.11,81100.0,12.8595,12.8595,12.8276,12.8515,81100.0
2007-08-22 12:00:00,16.1,16.11,16.05,16.1,81700.0,12.8435,12.8515,12.8036,12.8435,81700.0
2007-08-22 12:10:00,16.1,16.1,16.0,16.0,142600.0,12.8435,12.8435,12.7637,12.7637,142600.0
2007-08-22 12:20:00,16.01,16.05,15.95,15.98,150800.0,12.7717,12.8036,12.7238,12.7478,150800.0
2007-08-22 12:30:00,15.97,16.02,15.88,16.0,176800.0,12.7398,12.7797,12.668,12.7637,176800.0
2007-08-22 12:40:00,16.0,16.06,15.97,16.04,132300.0,12.7637,12.8116,12.7398,12.7956,132300.0
2007-08-22 12:50:00,16.04,16.08,15.98,16.04,108400.0,12.7956,12.8276,12.7478,12.7956,108400.0
2007-08-22 13:00:00,16.04,16.09,16.01,16.04,82800.0,12.7956,12.8355,12.7717,12.7956,82800.0
2007-08-22 13:10:00,16.04,16.06,16.01,16.05,53400.0,12.7956,12.8116,12.7717,12.8036,53400.0
2007-08-22 13:20:00,16.06,16.16,16.05,16.12,191200.0,12.8116,12.8914,12.8036,12.8595,191200.0
2007-08-22 13:30:00,16.12,16.24,16.11,16.24,78700.0,12.8595,12.9552,12.8515,12.9552,78700.0
2007-08-22 13:40:00,16.24,16.28,16.23,16.24,118700.0,12.9552,12.9871,12.9472,12.9552,118700.0
2007-08-22 13:50:00,16.25,16.37,16.23,16.31,180000.0,12.9632,13.0589,12.9472,13.011,180000.0
2007-08-22 14:00:00,16.31,16.32,16.26,16.3,49700.0,13.011,13.019,12.9711,13.0031,49700.0
2007-08-22 14:10:00,16.29,16.35,16.2,16.26,81400.0,12.9951,13.0429,12.9233,12.9711,81400.0
2007-08-22 14:20:00,16.28,16.34,16.2,16.21,121200.0,12.9871,13.035,12.9233,12.9313,121200.0
2007-08-22 14:30:00,16.21,16.28,16.18,16.18,79400.0,12.9313,12.9871,12.9073,12.9073,79400.0
2007-08-22 14:40:00,16.18,16.2,16.14,16.17,48700.0,12.9073,12.9233,12.8754,12.8993,48700.0
2007-08-22 14:50:00,16.17,16.23,16.16,16.2,111700.0,12.8993,12.9472,12.8914,12.9233,111700.0
2007-08-22 15:00:00,16.2,16.21,16.17,16.19,66900.0,12.9233,12.9313,12.8993,12.9153,66900.0
2007-08-22 15:10:00,16.18,16.25,16.16,16.25,141600.0,12.9073,12.9632,12.8914,12.9632,141600.0
2007-08-22 15:20:00,16.25,16.34,16.24,16.24,137400.0,12.9632,13.035,12.9552,12.9552,137400.0
2007-08-22 15:30:00,16.24,16.35,16.24,16.35,165000.0,12.9552,13.0429,12.9552,13.0429,165000.0
2007-08-22 15:40:00,16.35,16.39,16.33,16.34,234600.0,13.0429,13.0748,13.027,13.035,234600.0
2007-08-22 15:50:00,16.33,16.39,16.31,16.37,249200.0,13.027,13.0748,13.011,13.0589,249200.0
2007-08-23 09:30:00,16.58,16.72,16.34,16.38,577600.0,13.2264,13.3381,13.035,13.0669,577600.0
2007-08-23 09:40:00,16.37,16.43,16.28,16.4,167000.0,13.0589,13.1068,12.9871,13.0828,167000.0
2007-08-23 09:50:00,16.39,16.41,16.21,16.35,246100.0,13.0748,13.0908,12.9313,13.0429,246100.0
2007-08-23 10:00:00,16.33,16.36,16.24,16.28,142400.0,13.027,13.0509,12.9552,12.9871,142400.0
2007-08-23 10:10:00,16.28,16.37,16.25,16.36,137500.0,12.9871,13.0589,12.9632,13.0509,137500.0
2007-08-23 10:20:00,16.36,16.47,16.34,16.45,150500.0,13.0509,13.1387,13.035,13.1227,150500.0
2007-08-23 10:30:00,16.45,16.52,16.4,16.51,122200.0,13.1227,13.1786,13.0828,13.1706,122200.0
2007-08-23 10:40:00,16.51,16.78,16.49,16.74,283600.0,13.1706,13.386,13.1546,13.3541,283600.0
2007-08-23 10:50:00,16.74,16.95,16.73,16.84,466000.0,13.3541,13.5216,13.3461,13.4338,466000.0
2007-08-23 11:00:00,16.84,16.97,16.74,16.92,249500.0,13.4338,13.5375,13.3541,13.4976,249500.0
2007-08-23 11:10:00,16.91,16.97,16.65,16.7,421400.0,13.4897,13.5375,13.2823,13.3221,421400.0
2007-08-23 11:20:00,16.7,16.7,16.6,16.62,79400.0,13.3221,13.3221,13.2424,13.2583,79400.0
2007-08-23 11:30:00,16.61,16.64,16.46,16.51,111200.0,13.2503,13.2743,13.1307,13.1706,111200.0
2007-08-23 11:40:00,16.51,16.52,16.37,16.37,48600.0,13.1706,13.1786,13.0589,13.0589,48600.0
2007-08-23 11:50:00,16.37,16.41,16.27,16.31,155300.0,13.0589,13.0908,12.9791,13.011,155300.0
2007-08-23 12:00:00,16.32,16.44,16.3,16.3,177700.0,13.019,13.1147,13.0031,13.0031,177700.0
2007-08-23 12:10:00,16.29,16.43,16.29,16.43,67900.0,12.9951,13.1068,12.9951,13.1068,67900.0
2007-08-23 12:20:00,16.43,16.45,16.37,16.39,66100.0,13.1068,13.1227,13.0589,13.0748,66100.0
2007-08-23 12:30:00,16.39,16.4,16.36,16.37,36000.0,13.0748,13.0828,13.0509,13.0589,36000.0
2007-08-23 12:40:00,16.37,16.4,16.29,16.39,88000.0,13.0589,13.0828,12.9951,13.0748,88000.0
2007-08-23 12:50:00,16.39,16.4,16.18,16.19,140900.0,13.0748,13.0828,12.9073,12.9153,140900.0
2007-08-23 13:00:00,16.2,16.26,16.2,16.25,63900.0,12.9233,12.9711,12.9233,12.9632,63900.0
2007-08-23 13:10:00,16.25,16.34,16.21,16.32,91800.0,12.9632,13.035,12.9313,13.019,91800.0
2007-08-23 13:20:00,16.32,16.33,16.29,16.33,51800.0,13.019,13.027,12.9951,13.027,51800.0
2007-08-23 13:30:00,16.33,16.37,16.25,16.26,180600.0,13.027,13.0589,12.9632,12.9711,180600.0
2007-08-23 13:40:00,16.27,16.34,16.26,16.3,213400.0,12.9791,13.035,12.9711,13.0031,213400.0
2007-08-23 13:50:00,16.3,16.32,16.25,16.27,103600.0,13.0031,13.019,12.9632,12.9791,103600.0
2007-08-23 14:00:00,16.26,16.37,16.26,16.37,63900.0,12.9711,13.0589,12.9711,13.0589,63900.0
2007-08-23 14:10:00,16.37,16.4,16.18,16.19,165500.0,13.0589,13.0828,12.9073,12.9153,165500.0
2007-08-23 14:20:00,16.2,16.23,16.12,16.15,166200.0,12.9233,12.9472,12.8595,12.8834,166200.0
2007-08-23 14:30:00,16.14,16.16,16.1,16.1,135700.0,12.8754,12.8914,12.8435,12.8435,135700.0
2007-08-23 14:40:00,16.1,16.1,15.99,16.01,245900.0,12.8435,12.8435,12.7558,12.7717,245900.0
2007-08-23 14:50:00,16.01,16.05,15.97,15.98,182400.0,12.7717,12.8036,12.7398,12.7478,182400.0
2007-08-23 15:00:00,15.98,16.05,15.98,16.03,125400.0,12.7478,12.8036,12.7478,12.7877,125400.0
2007-08-23 15:10:00,16.04,16.1,15.94,16.03,177500.0,12.7956,12.8435,12.7159,12.7877,177500.0
2007-08-23 15:20:00,16.04,16.2,16.04,16.11,175300.0,12.7956,12.9233,12.7956,12.8515,175300.0
2007-08-23 15:30:00,16.09,16.1,16.0,16.0,148900.0,12.8355,12.8435,12.7637,12.7637,148900.0
2007-08-23 15:40:00,16.0,16.11,15.98,16.07,209900.0,12.7637,12.8515,12.7478,12.8196,209900.0
2007-08-23 15:50:00,16.06,16.13,16.05,16.09,259300.0,12.8116,12.8674,12.8036,12.8355,259300.0
2007-08-24 09:30:00,16.1,16.26,15.96,15.97,102500.0,12.8435,12.9711,12.7318,12.7398,102500.0
2007-08-24 09:40:00,15.98,16.13,15.92,15.97,126100.0,12.7478,12.8674,12.6999,12.7398,126100.0
2007-08-24 09:50:00,15.97,16.07,15.97,16.0,83800.0,12.7398,12.8196,12.7398,12.7637,83800.0
2007-08-24 10:00:00,16.01,16.26,16.01,16.12,350500.0,12.7717,12.9711,12.7717,12.8595,350500.0
2007-08-24 10:10:00,16.13,16.14,15.97,16.01,203700.0,12.8674,12.8754,12.7398,12.7717,203700.0
2007-08-24 10:20:00,16.01,16.03,15.95,16.01,126700.0,12.7717,12.7877,12.7238,12.7717,126700.0
2007-08-24 10:30:00,16.01,16.08,15.98,16.01,54900.0,12.7717,12.8276,12.7478,12.7717,54900.0
2007-08-24 10:40:00,16.0,16.02,15.98,15.98,23900.0,12.7637,12.7797,12.7478,12.7478,23900.0
2007-08-24 10:50:00,15.98,16.0,15.97,15.98,37800.0,12.7478,12.7637,12.7398,12.7478,37800.0
2007-08-24 11:00:00,15.98,16.05,15.95,16.03,144400.0,12.7478,12.8036,12.7238,12.7877,144400.0
2007-08-24 11:10:00,16.04,16.04,15.98,15.98,56800.0,12.7956,12.7956,12.7478,12.7478,56800.0
2007-08-24 11:20:00,15.98,16.02,15.96,15.98,73600.0,12.7478,12.7797,12.7318,12.7478,73600.0
2007-08-24 11:30:00,15.98,15.99,15.92,15.92,51700.0,12.7478,12.7558,12.6999,12.6999,51700.0
2007-08-24 11:40:00,15.92,15.92,15.8,15.85,124400.0,12.6999,12.6999,12.6042,12.6441,124400.0
2007-08-24 11:50:00,15.86,15.92,15.85,15.9,51100.0,12.652,12.6999,12.6441,12.684,51100.0
2007-08-24 12:00:00,15.89,15.9,15.84,15.85,89900.0,12.676,12.684,12.6361,12.6441,89900.0
2007-08-24 12:10:00,15.85,15.88,15.82,15.88,49300.0,12.6441,12.668,12.6201,12.668,49300.0
2007-08-24 12:20:00,15.88,15.96,15.87,15.9,48800.0,12.668,12.7318,12.66,12.684,48800.0
2007-08-24 12:30:00,15.9,15.91,15.86,15.87,19400.0,12.684,12.6919,12.652,12.66,19400.0
2007-08-24 12:40:00,15.88,15.88,15.86,15.88,34800.0,12.668,12.668,12.652,12.668,34800.0
2007-08-24 12:50:00,15.88,15.92,15.87,15.9,24500.0,12.668,12.6999,12.66,12.684,24500.0
2007-08-24 13:00:00,15.9,15.9,15.87,15.9,32100.0,12.684,12.684,12.66,12.684,32100.0
2007-08-24 13:10:00,15.89,15.92,15.88,15.89,32600.0,12.676,12.6999,12.668,12.676,32600.0
2007-08-24 13:20:00,15.89,15.9,15.83,15.85,82600.0,12.676,12.684,12.6281,12.6441,82600.0
2007-08-24 13:30:00,15.85,15.85,15.8,15.82,59700.0,12.6441,12.6441,12.6042,12.6201,59700.0
2007-08-24 13:40:00,15.83,15.85,15.8,15.81,47600.0,12.6281,12.6441,12.6042,12.6122,47600.0
2007-08-24 13:50:00,15.8,15.85,15.8,15.85,22000.0,12.6042,12.6441,12.6042,12.6441,22000.0
2007-08-24 14:00:00,15.84,15.96,15.84,15.93,47100.0,12.6361,12.7318,12.6361,12.7079,47100.0
2007-08-24 14:10:00,15.93,15.94,15.88,15.89,89000.0,12.7079,12.7159,12.668,12.676,89000.0
2007-08-24 14:20:00,15.89,15.9,15.86,15.88,93100.0,12.676,12.684,12.652,12.668,93100.0
2007-08-24 14:30:00,15.88,15.9,15.88,15.89,22300.0,12.668,12.684,12.668,12.676,22300.0
2007-08-24 14:40:00,15.9,15.94,15.89,15.94,31200.0,12.684,12.7159,12.676,12.7159,31200.0
2007-08-24 14:50:00,15.95,16.02,15.94,16.02,56800.0,12.7238,12.7797,12.7159,12.7797,56800.0
2007-08-24 15:00:00,16.02,16.02,15.92,15.92,68100.0,12.7797,12.7797,12.6999,12.6999,68100.0
2007-08-24 15:10:00,15.93,15.97,15.91,15.96,46000.0,12.7079,12.7398,12.6919,12.7318,46000.0
2007-08-24 15:20:00,15.97,15.97,15.93,15.94,82100.0,12.7398,12.7398,12.7079,12.7159,82100.0
2007-08-24 15:30:00,15.95,16.03,15.94,16.03,85600.0,12.7238,12.7877,12.7159,12.7877,85600.0
2007-08-24 15:40:00,16.02,16.07,16.02,16.03,78500.0,12.7797,12.8196,12.7797,12.7877,78500.0
2007-08-24 15:50:00,16.03,16.03,15.97,15.99,152900.0,12.7877,12.7877,12.7398,12.7558,152900.0
2007-08-27 09:30:00,16.0,16.07,15.86,15.9,82600.0,12.7637,12.8196,12.652,12.684,82600.0
2007-08-27 09:40:00,15.89,16.19,15.89,16.18,169900.0,12.676,12.9153,12.676,12.9073,169900.0
2007-08-27 09:50:00,16.18,16.25,16.07,16.08,253400.0,12.9073,12.9632,12.8196,12.8276,253400.0
2007-08-27 10:00:00,16.07,16.22,15.79,15.8,233200.0,12.8196,12.9392,12.5962,12.6042,233200.0
2007-08-27 10:10:00,15.8,15.8,15.6,15.61,235100.0,12.6042,12.6042,12.4446,12.4526,235100.0
2007-08-27 10:20:00,15.61,15.74,15.59,15.67,134300.0,12.4526,12.5563,12.4367,12.5005,134300.0
2007-08-27 10:30:00,15.68,15.72,15.67,15.69,75700.0,12.5085,12.5404,12.5005,12.5164,75700.0
2007-08-27 10:40:00,15.69,15.73,15.69,15.7,64600.0,12.5164,12.5483,12.5164,12.5244,64600.0
2007-08-27 10:50:00,15.7,15.75,15.69,15.72,68000.0,12.5244,12.5643,12.5164,12.5404,68000.0
2007-08-27 11:00:00,15.72,15.74,15.63,15.63,57200.0,12.5404,12.5563,12.4686,12.4686,57200.0
2007-08-27 11:10:00,15.64,15.64,15.5,15.51,97000.0,12.4765,12.4765,12.3649,12.3728,97000.0
2007-08-27 11:20:00,15.51,15.55,15.5,15.53,164500.0,12.3728,12.4048,12.3649,12.3888,164500.0
2007-08-27 11:30:00,15.53,15.57,15.5,15.52,67600.0,12.3888,12.4207,12.3649,12.3808,67600.0
2007-08-27 11:40:00,15.51,15.54,15.51,15.52,45200.0,12.3728,12.3968,12.3728,12.3808,45200.0
2007-08-27 11:50:00,15.52,15.52,15.4,15.41,143100.0,12.3808,12.3808,12.2851,12.2931,143100.0
2007-08-27 12:00:00,15.41,15.42,15.38,15.4,53900.0,12.2931,12.301,12.2691,12.2851,53900.0
2007-08-27 12:10:00,15.4,15.47,15.39,15.45,57100.0,12.2851,12.3409,12.2771,12.325,57100.0
2007-08-27 12:20:00,15.46,15.49,15.45,15.45,56500.0,12.333,12.3569,12.325,12.325,56500.0
2007-08-27 12:30:00,15.45,15.5,15.42,15.48,102700.0,12.325,12.3649,12.301,12.3489,102700.0
2007-08-27 12:40:00,15.48,15.49,15.42,15.42,63700.0,12.3489,12.3569,12.301,12.301,63700.0
2007-08-27 12:50:00,15.42,15.43,15.33,15.33,123400.0,12.301,12.309,12.2293,12.2293,123400.0
2007-08-27 13:00:00,15.33,15.38,15.31,15.37,186900.0,12.2293,12.2691,12.2133,12.2612,186900.0
2007-08-27 13:10:00,15.37,15.38,15.32,15.35,91900.0,12.2612,12.2691,12.2213,12.2452,91900.0
2007-08-27 13:20:00,15.36,15.38,15.34,15.37,64500.0,12.2532,12.2691,12.2372,12.2612,64500.0
2007-08-27 13:30:00,15.38,15.44,15.35,15.36,60300.0,12.2691,12.317,12.2452,12.2532,60300.0
2007-08-27 13:40:00,15.35,15.37,15.32,15.33,38700.0,12.2452,12.2612,12.2213,12.2293,38700.0
2007-08-27 13:50:00,15.33,15.35,15.3,15.31,98600.0,12.2293,12.2452,12.2053,12.2133,98600.0
2007-08-27 14:00:00,15.32,15.32,15.3,15.31,70500.0,12.2213,12.2213,12.2053,12.2133,70500.0
2007-08-27 14:10:00,15.3,15.32,15.29,15.31,83100.0,12.2053,12.2213,12.1973,12.2133,83100.0
2007-08-27 14:20:00,15.31,15.4,15.3,15.37,103600.0,12.2133,12.2851,12.2053,12.2612,103600.0
2007-08-27 14:30:00,15.36,15.49,15.36,15.47,132400.0,12.2532,12.3569,12.2532,12.3409,132400.0
2007-08-27 14:40:00,15.47,15.47,15.43,15.43,87900.0,12.3409,12.3409,12.309,12.309,87900.0
2007-08-27 14:50:00,15.43,15.45,15.32,15.34,93600.0,12.309,12.325,12.2213,12.2372,93600.0
2007-08-27 15:00:00,15.35,15.35,15.31,15.34,67300.0,12.2452,12.2452,12.2133,12.2372,67300.0
2007-08-27 15:10:00,15.33,15.38,15.3,15.34,96900.0,12.2293,12.2691,12.2053,12.2372,96900.0
2007-08-27 15:20:00,15.33,15.33,15.28,15.29,170000.0,12.2293,12.2293,12.1894,12.1973,170000.0
2007-08-27 15:30:00,15.3,15.31,15.28,15.28,114300.0,12.2053,12.2133,12.1894,12.1894,114300.0
2007-08-27 15:40:00,15.29,15.31,15.25,15.3,212300.0,12.1973,12.2133,12.1654,12.2053,212300.0
2007-08-27 15:50:00,15.29,15.3,15.17,15.2,302800.0,12.1973,12.2053,12.1016,12.1255,302800.0
2007-08-28 09:30:00,15.1,15.12,14.92,14.95,343400.0,12.0458,12.0617,11.9022,11.9261,343400.0
2007-08-28 09:40:00,14.95,15.03,14.83,14.95,406700.0,11.9261,11.9899,11.8304,11.9261,406700.0
2007-08-28 09:50:00,14.95,14.98,14.65,14.72,517000.0,11.9261,11.95,11.6868,11.7426,517000.0
2007-08-28 10:00:00,14.72,14.8,14.4,14.48,544100.0,11.7426,11.8065,11.4874,11.5512,544100.0
2007-08-28 10:10:00,14.48,14.66,14.46,14.64,322300.0,11.5512,11.6948,11.5352,11.6788,322300.0
2007-08-28 10:20:00,14.65,14.74,14.57,14.58,252700.0,11.6868,11.7586,11.623,11.631,252700.0
2007-08-28 10:30:00,14.58,14.64,14.53,14.63,115400.0,11.631,11.6788,11.5911,11.6708,115400.0
2007-08-28 10:40:00,14.63,14.71,14.53,14.56,264400.0,11.6708,11.7347,11.5911,11.615,264400.0
2007-08-28 10:50:00,14.56,14.6,14.5,14.56,120100.0,11.615,11.6469,11.5671,11.615,120100.0
2007-08-28 11:00:00,14.56,14.64,14.56,14.61,99700.0,11.615,11.6788,11.615,11.6549,99700.0
2007-08-28 11:10:00,14.6,14.67,14.55,14.66,83200.0,11.6469,11.7027,11.607,11.6948,83200.0
2007-08-28 11:20:00,14.66,14.69,14.64,14.68,86300.0,11.6948,11.7187,11.6788,11.7107,86300.0
2007-08-28 11:30:00,14.67,14.72,14.65,14.66,190600.0,11.7027,11.7426,11.6868,11.6948,190600.0
2007-08-28 11:40:00,14.65,14.72,14.65,14.72,311400.0,11.6868,11.7426,11.6868,11.7426,311400.0
2007-08-28 11:50:00,14.72,14.75,14.68,14.71,214900.0,11.7426,11.7666,11.7107,11.7347,214900.0
2007-08-28 12:00:00,14.71,14.76,14.69,14.75,163500.0,11.7347,11.7745,11.7187,11.7666,163500.0
2007-08-28 12:10:00,14.75,14.75,14.7,14.71,83000.0,11.7666,11.7666,11.7267,11.7347,83000.0
2007-08-28 12:20:00,14.72,14.73,14.7,14.71,119700.0,11.7426,11.7506,11.7267,11.7347,119700.0
2007-08-28 12:30:00,14.71,14.81,14.71,14.78,121800.0,11.7347,11.8144,11.7347,11.7905,121800.0
2007-08-28 12:40:00,14.78,14.83,14.76,14.81,113500.0,11.7905,11.8304,11.7745,11.8144,113500.0
2007-08-28 12:50:00,14.81,14.94,14.81,14.94,185500.0,11.8144,11.9181,11.8144,11.9181,185500.0
2007-08-28 13:00:00,14.93,14.93,14.81,14.81,69900.0,11.9102,11.9102,11.8144,11.8144,69900.0
2007-08-28 13:10:00,14.81,14.9,14.8,14.82,140200.0,11.8144,11.8862,11.8065,11.8224,140200.0
2007-08-28 13:20:00,14.82,14.86,14.81,14.85,39200.0,11.8224,11.8543,11.8144,11.8463,39200.0
2007-08-28 13:30:00,14.85,14.87,14.79,14.86,57900.0,11.8463,11.8623,11.7985,11.8543,57900.0
2007-08-28 13:40:00,14.87,14.89,14.85,14.87,55600.0,11.8623,11.8782,11.8463,11.8623,55600.0
2007-08-28 13:50:00,14.86,14.91,14.86,14.89,113900.0,11.8543,11.8942,11.8543,11.8782,113900.0
2007-08-28 14:00:00,14.9,14.92,14.82,14.87,155600.0,11.8862,11.9022,11.8224,11.8623,155600.0
2007-08-28 14:10:00,14.88,14.9,14.82,14.85,168300.0,11.8703,11.8862,11.8224,11.8463,168300.0
2007-08-28 14:20:00,14.85,14.94,14.85,14.93,147900.0,11.8463,11.9181,11.8463,11.9102,147900.0
2007-08-28 14:30:00,14.93,14.97,14.9,14.93,244800.0,11.9102,11.9421,11.8862,11.9102,244800.0
2007-08-28 14:40:00,14.92,14.94,14.86,14.88,236500.0,11.9022,11.9181,11.8543,11.8703,236500.0
2007-08-28 14:50:00,14.88,14.88,14.77,14.78,117000.0,11.8703,11.8703,11.7825,11.7905,117000.0
2007-08-28 15:00:00,14.78,14.82,14.76,14.8,135200.0,11.7905,11.8224,11.7745,11.8065,135200.0
2007-08-28 15:10:00,14.79,14.82,14.78,14.82,148400.0,11.7985,11.8224,11.7905,11.8224,148400.0
2007-08-28 15:20:00,14.82,14.82,14.74,14.79,254000.0,11.8224,11.8224,11.7586,11.7985,254000.0
2007-08-28 15:30:00,14.79,14.83,14.78,14.81,247500.0,11.7985,11.8304,11.7905,11.8144,247500.0
2007-08-28 15:40:00,14.8,14.82,14.71,14.75,333200.0,11.8065,11.8224,11.7347,11.7666,333200.0
2007-08-28 15:50:00,14.76,14.77,14.7,14.77,681500.0,11.7745,11.7825,11.7267,11.7825,681500.0
2007-08-29 09:30:00,14.75,14.99,14.75,14.82,245200.0,11.7666,11.958,11.7666,11.8224,245200.0
2007-08-29 09:40:00,14.82,14.89,14.79,14.84,236300.0,11.8224,11.8782,11.7985,11.8384,236300.0
2007-08-29 09:50:00,14.83,14.86,14.73,14.74,234300.0,11.8304,11.8543,11.7506,11.7586,234300.0
2007-08-29 10:00:00,14.74,14.77,14.7,14.72,130400.0,11.7586,11.7825,11.7267,11.7426,130400.0
2007-08-29 10:10:00,14.73,14.77,14.71,14.76,153100.0,11.7506,11.7825,11.7347,11.7745,153100.0
2007-08-29 10:20:00,14.76,14.78,14.71,14.72,204600.0,11.7745,11.7905,11.7347,11.7426,204600.0
2007-08-29 10:30:00,14.72,14.74,14.7,14.72,142400.0,11.7426,11.7586,11.7267,11.7426,142400.0
2007-08-29 10:40:00,14.71,14.74,14.66,14.73,304300.0,11.7347,11.7586,11.6948,11.7506,304300.0
2007-08-29 10:50:00,14.74,14.8,14.7,14.8,108200.0,11.7586,11.8065,11.7267,11.8065,108200.0
2007-08-29 11:00:00,14.8,14.89,14.76,14.76,142300.0,11.8065,11.8782,11.7745,11.7745,142300.0
2007-08-29 11:10:00,14.77,14.8,14.75,14.77,57700.0,11.7825,11.8065,11.7666,11.7825,57700.0
2007-08-29 11:20:00,14.78,14.82,14.76,14.76,35000.0,11.7905,11.8224,11.7745,11.7745,35000.0
2007-08-29 11:30:00,14.76,14.86,14.76,14.84,120300.0,11.7745,11.8543,11.7745,11.8384,120300.0
2007-08-29 11:40:00,14.84,15.0,14.76,14.99,204500.0,11.8384,11.966,11.7745,11.958,204500.0
2007-08-29 11:50:00,14.99,15.03,14.93,15.0,113700.0,11.958,11.9899,11.9102,11.966,113700.0
2007-08-29 12:00:00,15.0,15.01,14.81,14.82,127100.0,11.966,11.974,11.8144,11.8224,127100.0
2007-08-29 12:10:00,14.82,14.87,14.81,14.87,58600.0,11.8224,11.8623,11.8144,11.8623,58600.0
2007-08-29 12:20:00,14.87,14.88,14.75,14.75,120500.0,11.8623,11.8703,11.7666,11.7666,120500.0
2007-08-29 12:30:00,14.76,14.82,14.75,14.8,61000.0,11.7745,11.8224,11.7666,11.8065,61000.0
2007-08-29 12:40:00,14.79,14.82,14.75,14.78,40500.0,11.7985,11.8224,11.7666,11.7905,40500.0
2007-08-29 12:50:00,14.78,14.78,14.7,14.73,135900.0,11.7905,11.7905,11.7267,11.7506,135900.0
2007-08-29 13:00:00,14.73,14.83,14.72,14.81,52200.0,11.7506,11.8304,11.7426,11.8144,52200.0
2007-08-29 13:10:00,14.8,14.8,14.75,14.75,73400.0,11.8065,11.8065,11.7666,11.7666,73400.0
2007-08-29 13:20:00,14.75,14.75,14.7,14.75,182000.0,11.7666,11.7666,11.7267,11.7666,182000.0
2007-08-29 13:30:00,14.75,14.87,14.74,14.87,90800.0,11.7666,11.8623,11.7586,11.8623,90800.0
2007-08-29 13:40:00,14.86,14.87,14.76,14.79,91800.0,11.8543,11.8623,11.7745,11.7985,91800.0
2007-08-29 13:50:00,14.79,14.89,14.78,14.86,43600.0,11.7985,11.8782,11.7905,11.8543,43600.0
2007-08-29 14:00:00,14.86,15.01,14.86,14.98,127900.0,11.8543,11.974,11.8543,11.95,127900.0
2007-08-29 14:10:00,14.98,14.98,14.86,14.88,50600.0,11.95,11.95,11.8543,11.8703,50600.0
2007-08-29 14:20:00,14.88,14.91,14.86,14.88,25300.0,11.8703,11.8942,11.8543,11.8703,25300.0
2007-08-29 14:30:00,14.89,14.99,14.88,14.92,135300.0,11.8782,11.958,11.8703,11.9022,135300.0
2007-08-29 14:40:00,14.92,14.94,14.84,14.85,117000.0,11.9022,11.9181,11.8384,11.8463,117000.0
2007-08-29 14:50:00,14.86,14.88,14.84,14.85,38700.0,11.8543,11.8703,11.8384,11.8463,38700.0
2007-08-29 15:00:00,14.85,14.97,14.85,14.96,114600.0,11.8463,11.9421,11.8463,11.9341,114600.0
2007-08-29 15:10:00,14.96,14.99,14.94,14.95,159700.0,11.9341,11.958,11.9181,11.9261,159700.0
2007-08-29 15:20:00,14.96,14.96,14.89,14.91,124300.0,11.9341,11.9341,11.8782,11.8942,124300.0
2007-08-29 15:30:00,14.91,15.01,14.9,14.99,264900.0,11.8942,11.974,11.8862,11.958,264900.0
2007-08-29 15:40:00,15.0,15.01,14.93,14.98,271000.0,11.966,11.974,11.9102,11.95,271000.0
2007-08-29 15:50:00,14.98,15.06,14.95,15.02,223600.0,11.95,12.0139,11.9261,11.982,223600.0
2007-08-30 09:30:00,14.79,14.88,14.68,14.87,156500.0,11.7985,11.8703,11.7107,11.8623,156500.0
2007-08-30 09:40:00,14.87,14.94,14.81,14.93,136100.0,11.8623,11.9181,11.8144,11.9102,136100.0
2007-08-30 09:50:00,14.93,14.95,14.79,14.8,153600.0,11.9102,11.9261,11.7985,11.8065,153600.0
2007-08-30 10:00:00,14.8,14.89,14.76,14.84,140400.0,11.8065,11.8782,11.7745,11.8384,140400.0
2007-08-30 10:10:00,14.84,14.86,14.7,14.79,219800.0,11.8384,11.8543,11.7267,11.7985,219800.0
2007-08-30 10:20:00,14.79,14.83,14.76,14.81,124200.0,11.7985,11.8304,11.7745,11.8144,124200.0
2007-08-30 10:30:00,14.82,14.85,14.73,14.73,187700.0,11.8224,11.8463,11.7506,11.7506,187700.0
2007-08-30 10:40:00,14.73,14.8,14.71,14.75,221700.0,11.7506,11.8065,11.7347,11.7666,221700.0
2007-08-30 10:50:00,14.75,14.84,14.74,14.78,81600.0,11.7666,11.8384,11.7586,11.7905,81600.0
2007-08-30 11:00:00,14.77,14.78,14.71,14.78,243000.0,11.7825,11.7905,11.7347,11.7905,243000.0
2007-08-30 11:10:00,14.78,14.86,14.75,14.83,199300.0,11.7905,11.8543,11.7666,11.8304,199300.0
2007-08-30 11:20:00,14.84,14.89,14.84,14.85,66600.0,11.8384,11.8782,11.8384,11.8463,66600.0
2007-08-30 11:30:00,14.85,14.86,14.8,14.82,69700.0,11.8463,11.8543,11.8065,11.8224,69700.0
2007-08-30 11:40:00,14.83,14.85,14.8,14.85,62200.0,11.8304,11.8463,11.8065,11.8463,62200.0
2007-08-30 11:50:00,14.85,14.85,14.77,14.79,51500.0,11.8463,11.8463,11.7825,11.7985,51500.0
2007-08-30 12:00:00,14.8,14.8,14.62,14.65,176800.0,11.8065,11.8065,11.6629,11.6868,176800.0
2007-08-30 12:10:00,14.65,14.68,14.6,14.61,98600.0,11.6868,11.7107,11.6469,11.6549,98600.0
2007-08-30 12:20:00,14.61,14.68,14.55,14.68,177500.0,11.6549,11.7107,11.607,11.7107,177500.0
2007-08-30 12:30:00,14.67,14.75,14.65,14.72,109700.0,11.7027,11.7666,11.6868,11.7426,109700.0
2007-08-30 12:40:00,14.72,14.75,14.7,14.72,74600.0,11.7426,11.7666,11.7267,11.7426,74600.0
2007-08-30 12:50:00,14.72,14.76,14.72,14.75,55400.0,11.7426,11.7745,11.7426,11.7666,55400.0
2007-08-30 13:00:00,14.75,14.76,14.7,14.71,53300.0,11.7666,11.7745,11.7267,11.7347,53300.0
2007-08-30 13:10:00,14.72,14.72,14.68,14.68,41900.0,11.7426,11.7426,11.7107,11.7107,41900.0
2007-08-30 13:20:00,14.67,14.68,14.59,14.61,71000.0,11.7027,11.7107,11.6389,11.6549,71000.0
2007-08-30 13:30:00,14.62,14.62,14.55,14.6,109300.0,11.6629,11.6629,11.607,11.6469,109300.0
2007-08-30 13:40:00,14.6,14.62,14.59,14.61,75600.0,11.6469,11.6629,11.6389,11.6549,75600.0
2007-08-30 13:50:00,14.61,14.64,14.59,14.64,85300.0,11.6549,11.6788,11.6389,11.6788,85300.0
2007-08-30 14:00:00,14.65,14.69,14.61,14.61,68800.0,11.6868,11.7187,11.6549,11.6549,68800.0
2007-08-30 14:10:00,14.61,14.62,14.57,14.58,99900.0,11.6549,11.6629,11.623,11.631,99900.0
2007-08-30 14:20:00,14.58,14.59,14.56,14.57,77000.0,11.631,11.6389,11.615,11.623,77000.0
2007-08-30 14:30:00,14.57,14.57,14.5,14.5,176800.0,11.623,11.623,11.5671,11.5671,176800.0
2007-08-30 14:40:00,14.5,14.52,14.47,14.47,133400.0,11.5671,11.5831,11.5432,11.5432,133400.0
2007-08-30 14:50:00,14.46,14.53,14.46,14.5,80200.0,11.5352,11.5911,11.5352,11.5671,80200.0
2007-08-30 15:00:00,14.5,14.61,14.49,14.6,117800.0,11.5671,11.6549,11.5592,11.6469,117800.0
2007-08-30 15:10:00,14.6,14.67,14.58,14.6,137400.0,11.6469,11.7027,11.631,11.6469,137400.0
2007-08-30 15:20:00,14.59,14.63,14.54,14.56,170100.0,11.6389,11.6708,11.599,11.615,170100.0
2007-08-30 15:30:00,14.56,14.58,14.48,14.5,202000.0,11.615,11.631,11.5512,11.5671,202000.0
2007-08-30 15:40:00,14.5,14.58,14.48,14.51,374300.0,11.5671,11.631,11.5512,11.5751,374300.0
2007-08-30 15:50:00,14.51,14.59,14.51,14.55,384100.0,11.5751,11.6389,11.5751,11.607,384100.0
2007-08-31 09:30:00,15.04,15.44,15.04,15.27,985100.0,11.9979,12.317,11.9979,12.1814,985100.0
2007-08-31 09:40:00,15.27,15.28,15.05,15.25,273300.0,12.1814,12.1894,12.0059,12.1654,273300.0
2007-08-31 09:50:00,15.24,15.26,15.03,15.08,276800.0,12.1575,12.1734,11.9899,12.0298,276800.0
2007-08-31 10:00:00,15.08,15.16,14.92,14.93,519100.0,12.0298,12.0936,11.9022,11.9102,519100.0
2007-08-31 10:10:00,14.93,14.95,14.72,14.8,601100.0,11.9102,11.9261,11.7426,11.8065,601100.0
2007-08-31 10:20:00,14.8,14.91,14.78,14.91,152500.0,11.8065,11.8942,11.7905,11.8942,152500.0
2007-08-31 10:30:00,14.89,15.31,14.87,14.97,267000.0,11.8782,12.2133,11.8623,11.9421,267000.0
2007-08-31 10:40:00,14.98,14.99,14.91,14.92,68000.0,11.95,11.958,11.8942,11.9022,68000.0
2007-08-31 10:50:00,14.92,14.95,14.89,14.89,114900.0,11.9022,11.9261,11.8782,11.8782,114900.0
2007-08-31 11:00:00,14.89,14.96,14.86,14.92,127900.0,11.8782,11.9341,11.8543,11.9022,127900.0
2007-08-31 11:10:00,14.92,14.94,14.8,14.81,133800.0,11.9022,11.9181,11.8065,11.8144,133800.0
2007-08-31 11:20:00,14.8,14.82,14.6,14.7,324400.0,11.8065,11.8224,11.6469,11.7267,324400.0
2007-08-31 11:30:00,14.71,14.88,14.7,14.88,107700.0,11.7347,11.8703,11.7267,11.8703,107700.0
2007-08-31 11:40:00,14.87,14.91,14.79,14.91,106900.0,11.8623,11.8942,11.7985,11.8942,106900.0
2007-08-31 11:50:00,14.92,14.97,14.86,14.89,84900.0,11.9022,11.9421,11.8543,11.8782,84900.0
2007-08-31 12:00:00,14.9,14.94,14.89,14.92,48600.0,11.8862,11.9181,11.8782,11.9022,48600.0
2007-08-31 12:10:00,14.92,14.95,14.91,14.95,61300.0,11.9022,11.9261,11.8942,11.9261,61300.0
2007-08-31 12:20:00,14.95,15.05,14.94,15.02,115600.0,11.9261,12.0059,11.9181,11.982,115600.0
2007-08-31 12:30:00,15.02,15.1,15.02,15.1,79000.0,11.982,12.0458,11.982,12.0458,79000.0
2007-08-31 12:40:00,15.1,15.12,15.08,15.08,90900.0,12.0458,12.0617,12.0298,12.0298,90900.0
2007-08-31 12:50:00,15.09,15.1,15.04,15.06,95400.0,12.0378,12.0458,11.9979,12.0139,95400.0
2007-08-31 13:00:00,15.06,15.08,14.98,14.99,113000.0,12.0139,12.0298,11.95,11.958,113000.0
2007-08-31 13:10:00,14.99,15.04,14.99,15.01,34200.0,11.958,11.9979,11.958,11.974,34200.0
2007-08-31 13:20:00,15.01,15.05,15.0,15.05,32500.0,11.974,12.0059,11.966,12.0059,32500.0
2007-08-31 13:30:00,15.05,15.06,15.0,15.04,77800.0,12.0059,12.0139,11.966,11.9979,77800.0
2007-08-31 13:40:00,15.03,15.06,15.02,15.03,81500.0,11.9899,12.0139,11.982,11.9899,81500.0
2007-08-31 13:50:00,15.03,15.09,15.02,15.07,45900.0,11.9899,12.0378,11.982,12.0218,45900.0
2007-08-31 14:00:00,15.07,15.1,15.07,15.1,64700.0,12.0218,12.0458,12.0218,12.0458,64700.0
2007-08-31 14:10:00,15.1,15.16,15.06,15.12,211600.0,12.0458,12.0936,12.0139,12.0617,211600.0
2007-08-31 14:20:00,15.11,15.12,15.05,15.09,109200.0,12.0537,12.0617,12.0059,12.0378,109200.0
2007-08-31 14:30:00,15.1,15.14,15.07,15.13,153500.0,12.0458,12.0777,12.0218,12.0697,153500.0
2007-08-31 14:40:00,15.13,15.14,15.12,15.13,56900.0,12.0697,12.0777,12.0617,12.0697,56900.0
2007-08-31 14:50:00,15.13,15.15,15.13,15.13,59600.0,12.0697,12.0857,12.0697,12.0697,59600.0
2007-08-31 15:00:00,15.14,15.16,15.11,15.16,95500.0,12.0777,12.0936,12.0537,12.0936,95500.0
2007-08-31 15:10:00,15.16,15.2,15.14,15.18,100000.0,12.0936,12.1255,12.0777,12.1096,100000.0
2007-08-31 15:20:00,15.18,15.19,15.11,15.11,159600.0,12.1096,12.1176,12.0537,12.0537,159600.0
2007-08-31 15:30:00,15.12,15.23,15.11,15.21,165200.0,12.0617,12.1495,12.0537,12.1335,165200.0
2007-08-31 15:40:00,15.21,15.26,15.15,15.16,330800.0,12.1335,12.1734,12.0857,12.0936,330800.0
2007-08-31 15:50:00,15.16,15.18,15.08,15.08,299100.0,12.0936,12.1096,12.0298,12.0298,299100.0
2007-09-04 09:30:00,14.96,15.04,14.87,14.9,129400.0,11.9341,11.9979,11.8623,11.8862,129400.0
2007-09-04 09:40:00,14.9,15.0,14.87,14.91,155600.0,11.8862,11.966,11.8623,11.8942,155600.0
2007-09-04 09:50:00,14.91,15.0,14.87,14.96,117300.0,11.8942,11.966,11.8623,11.9341,117300.0
2007-09-04 10:00:00,14.96,15.05,14.94,14.99,166800.0,11.9341,12.0059,11.9181,11.958,166800.0
2007-09-04 10:10:00,14.99,15.01,14.9,14.91,77800.0,11.958,11.974,11.8862,11.8942,77800.0
2007-09-04 10:20:00,14.91,14.96,14.82,14.88,121000.0,11.8942,11.9341,11.8224,11.8703,121000.0
2007-09-04 10:30:00,14.88,14.93,14.87,14.92,98700.0,11.8703,11.9102,11.8623,11.9022,98700.0
2007-09-04 10:40:00,14.92,15.01,14.91,15.0,85600.0,11.9022,11.974,11.8942,11.966,85600.0
2007-09-04 10:50:00,15.0,15.04,14.97,15.01,127800.0,11.966,11.9979,11.9421,11.974,127800.0
2007-09-04 11:00:00,15.0,15.01,14.98,14.98,43100.0,11.966,11.974,11.95,11.95,43100.0
2007-09-04 11:10:00,14.98,14.98,14.94,14.94,67700.0,11.95,11.95,11.9181,11.9181,67700.0
2007-09-04 11:20:00,14.93,15.05,14.9,15.03,112700.0,11.9102,12.0059,11.8862,11.9899,112700.0
2007-09-04 11:30:00,15.03,15.05,14.92,14.94,164700.0,11.9899,12.0059,11.9022,11.9181,164700.0
2007-09-04 11:40:00,14.94,14.96,14.93,14.96,56600.0,11.9181,11.9341,11.9102,11.9341,56600.0
2007-09-04 11:50:00,14.96,15.0,14.95,14.98,61000.0,11.9341,11.966,11.9261,11.95,61000.0
2007-09-04 12:00:00,14.99,14.99,14.95,14.95,67900.0,11.958,11.958,11.9261,11.9261,67900.0
2007-09-04 12:10:00,14.96,15.01,14.95,14.98,86200.0,11.9341,11.974,11.9261,11.95,86200.0
2007-09-04 12:20:00,14.98,15.02,14.98,15.01,36100.0,11.95,11.982,11.95,11.974,36100.0
2007-09-04 12:30:00,15.02,15.03,15.01,15.02,19600.0,11.982,11.9899,11.974,11.982,19600.0
2007-09-04 12:40:00,15.02,15.03,15.01,15.03,23900.0,11.982,11.9899,11.974,11.9899,23900.0
2007-09-04 12:50:00,15.02,15.05,15.02,15.03,19900.0,11.982,12.0059,11.982,11.9899,19900.0
2007-09-04 13:00:00,15.03,15.07,15.03,15.05,170900.0,11.9899,12.0218,11.9899,12.0059,170900.0
2007-09-04 13:10:00,15.05,15.13,15.04,15.09,80500.0,12.0059,12.0697,11.9979,12.0378,80500.0
2007-09-04 13:20:00,15.1,15.15,15.09,15.11,56100.0,12.0458,12.0857,12.0378,12.0537,56100.0
2007-09-04 13:30:00,15.12,15.15,15.12,15.15,39700.0,12.0617,12.0857,12.0617,12.0857,39700.0
2007-09-04 13:40:00,15.14,15.17,15.14,15.16,101000.0,12.0777,12.1016,12.0777,12.0936,101000.0
2007-09-04 13:50:00,15.17,15.18,15.14,15.14,65500.0,12.1016,12.1096,12.0777,12.0777,65500.0
2007-09-04 14:00:00,15.15,15.15,15.11,15.15,58900.0,12.0857,12.0857,12.0537,12.0857,58900.0
2007-09-04 14:10:00,15.15,15.17,15.14,15.17,48800.0,12.0857,12.1016,12.0777,12.1016,48800.0
2007-09-04 14:20:00,15.17,15.21,15.15,15.2,66500.0,12.1016,12.1335,12.0857,12.1255,66500.0
2007-09-04 14:30:00,15.2,15.31,15.2,15.31,88700.0,12.1255,12.2133,12.1255,12.2133,88700.0
2007-09-04 14:40:00,15.31,15.4,15.28,15.38,153500.0,12.2133,12.2851,12.1894,12.2691,153500.0
2007-09-04 14:50:00,15.37,15.44,15.36,15.43,109600.0,12.2612,12.317,12.2532,12.309,109600.0
2007-09-04 15:00:00,15.44,15.45,15.38,15.45,156100.0,12.317,12.325,12.2691,12.325,156100.0
2007-09-04 15:10:00,15.44,15.51,15.44,15.47,125300.0,12.317,12.3728,12.317,12.3409,125300.0
2007-09-04 15:20:00,15.47,15.55,15.47,15.53,151500.0,12.3409,12.4048,12.3409,12.3888,151500.0
2007-09-04 15:30:00,15.54,15.56,15.52,15.53,152000.0,12.3968,12.4127,12.3808,12.3888,152000.0
2007-09-04 15:40:00,15.54,15.55,15.41,15.43,284800.0,12.3968,12.4048,12.2931,12.309,284800.0
2007-09-04 15:50:00,15.43,15.43,15.36,15.41,241100.0,12.309,12.309,12.2532,12.2931,241100.0
2007-09-05 09:30:00,15.17,15.18,15.01,15.02,111200.0,12.1016,12.1096,11.974,11.982,111200.0
2007-09-05 09:40:00,15.04,15.16,14.99,15.15,181700.0,11.9979,12.0936,11.958,12.0857,181700.0
2007-09-05 09:50:00,15.15,15.21,15.03,15.05,210500.0,12.0857,12.1335,11.9899,12.0059,210500.0
2007-09-05 10:00:00,15.02,15.05,14.88,14.97,380600.0,11.982,12.0059,11.8703,11.9421,380600.0
2007-09-05 10:10:00,14.97,14.97,14.77,14.83,213400.0,11.9421,11.9421,11.7825,11.8304,213400.0
2007-09-05 10:20:00,14.83,14.98,14.83,14.97,162400.0,11.8304,11.95,11.8304,11.9421,162400.0
2007-09-05 10:30:00,14.98,14.99,14.92,14.95,160100.0,11.95,11.958,11.9022,11.9261,160100.0
2007-09-05 10:40:00,14.95,15.0,14.93,14.94,72900.0,11.9261,11.966,11.9102,11.9181,72900.0
2007-09-05 10:50:00,14.94,14.96,14.92,14.92,111500.0,11.9181,11.9341,11.9022,11.9022,111500.0
2007-09-05 11:00:00,14.92,14.93,14.76,14.78,173700.0,11.9022,11.9102,11.7745,11.7905,173700.0
2007-09-05 11:10:00,14.77,14.88,14.75,14.87,193500.0,11.7825,11.8703,11.7666,11.8623,193500.0
2007-09-05 11:20:00,14.86,14.87,14.77,14.79,64900.0,11.8543,11.8623,11.7825,11.7985,64900.0
2007-09-05 11:30:00,14.79,14.79,14.69,14.75,94600.0,11.7985,11.7985,11.7187,11.7666,94600.0
2007-09-05 11:40:00,14.73,14.79,14.72,14.77,99600.0,11.7506,11.7985,11.7426,11.7825,99600.0
2007-09-05 11:50:00,14.77,14.82,14.75,14.81,232800.0,11.7825,11.8224,11.7666,11.8144,232800.0
2007-09-05 12:00:00,14.82,14.85,14.77,14.78,82900.0,11.8224,11.8463,11.7825,11.7905,82900.0
2007-09-05 12:10:00,14.78,14.84,14.78,14.8,78200.0,11.7905,11.8384,11.7905,11.8065,78200.0
2007-09-05 12:20:00,14.8,14.88,14.8,14.87,73600.0,11.8065,11.8703,11.8065,11.8623,73600.0
2007-09-05 12:30:00,14.87,14.88,14.84,14.87,48800.0,11.8623,11.8703,11.8384,11.8623,48800.0
2007-09-05 12:40:00,14.87,14.87,14.81,14.83,137500.0,11.8623,11.8623,11.8144,11.8304,137500.0
2007-09-05 12:50:00,14.83,14.84,14.81,14.82,38100.0,11.8304,11.8384,11.8144,11.8224,38100.0
2007-09-05 13:00:00,14.82,14.83,14.8,14.82,93000.0,11.8224,11.8304,11.8065,11.8224,93000.0
2007-09-05 13:10:00,14.81,14.84,14.81,14.83,45300.0,11.8144,11.8384,11.8144,11.8304,45300.0
2007-09-05 13:20:00,14.83,14.83,14.76,14.79,131200.0,11.8304,11.8304,11.7745,11.7985,131200.0
2007-09-05 13:30:00,14.79,14.81,14.76,14.78,84700.0,11.7985,11.8144,11.7745,11.7905,84700.0
2007-09-05 13:40:00,14.78,14.79,14.7,14.73,157400.0,11.7905,11.7985,11.7267,11.7506,157400.0
2007-09-05 13:50:00,14.73,14.74,14.72,14.74,62900.0,11.7506,11.7586,11.7426,11.7586,62900.0
2007-09-05 14:00:00,14.74,14.76,14.6,14.64,176700.0,11.7586,11.7745,11.6469,11.6788,176700.0
2007-09-05 14:10:00,14.64,14.64,14.58,14.6,90600.0,11.6788,11.6788,11.631,11.6469,90600.0
2007-09-05 14:20:00,14.59,14.6,14.53,14.54,131100.0,11.6389,11.6469,11.5911,11.599,131100.0
2007-09-05 14:30:00,14.53,14.68,14.53,14.68,140400.0,11.5911,11.7107,11.5911,11.7107,140400.0
2007-09-05 14:40:00,14.68,14.7,14.6,14.63,112400.0,11.7107,11.7267,11.6469,11.6708,112400.0
2007-09-05 14:50:00,14.63,14.79,14.63,14.78,286600.0,11.6708,11.7985,11.6708,11.7905,286600.0
2007-09-05 15:00:00,14.79,14.83,14.75,14.82,182200.0,11.7985,11.8304,11.7666,11.8224,182200.0
2007-09-05 15:10:00,14.82,14.84,14.76,14.82,331300.0,11.8224,11.8384,11.7745,11.8224,331300.0
2007-09-05 15:20:00,14.82,14.82,14.77,14.78,254000.0,11.8224,11.8224,11.7825,11.7905,254000.0
2007-09-05 15:30:00,14.79,14.81,14.72,14.75,289800.0,11.7985,11.8144,11.7426,11.7666,289800.0
2007-09-05 15:40:00,14.75,14.86,14.74,14.85,444000.0,11.7666,11.8543,11.7586,11.8463,444000.0
2007-09-05 15:50:00,14.84,14.86,14.74,14.8,497500.0,11.8384,11.8543,11.7586,11.8065,497500.0
2007-09-06 09:30:00,14.77,14.95,14.72,14.83,379300.0,11.7825,11.9261,11.7426,11.8304,379300.0
2007-09-06 09:40:00,14.82,14.83,14.72,14.74,193100.0,11.8224,11.8304,11.7426,11.7586,193100.0
2007-09-06 09:50:00,14.73,14.77,14.6,14.68,204500.0,11.7506,11.7825,11.6469,11.7107,204500.0
2007-09-06 10:00:00,14.68,14.73,14.57,14.61,265000.0,11.7107,11.7506,11.623,11.6549,265000.0
2007-09-06 10:10:00,14.6,14.66,14.54,14.6,233800.0,11.6469,11.6948,11.599,11.6469,233800.0
2007-09-06 10:20:00,14.61,14.7,14.57,14.68,175300.0,11.6549,11.7267,11.623,11.7107,175300.0
2007-09-06 10:30:00,14.67,14.82,14.65,14.81,170300.0,11.7027,11.8224,11.6868,11.8144,170300.0
2007-09-06 10:40:00,14.82,14.88,14.77,14.81,163300.0,11.8224,11.8703,11.7825,11.8144,163300.0
2007-09-06 10:50:00,14.79,14.85,14.79,14.8,85500.0,11.7985,11.8463,11.7985,11.8065,85500.0
2007-09-06 11:00:00,14.79,14.81,14.71,14.71,59800.0,11.7985,11.8144,11.7347,11.7347,59800.0
2007-09-06 11:10:00,14.71,14.76,14.7,14.75,81300.0,11.7347,11.7745,11.7267,11.7666,81300.0
2007-09-06 11:20:00,14.74,14.86,14.74,14.78,109600.0,11.7586,11.8543,11.7586,11.7905,109600.0
2007-09-06 11:30:00,14.8,14.83,14.78,14.78,93200.0,11.8065,11.8304,11.7905,11.7905,93200.0
2007-09-06 11:40:00,14.78,14.85,14.77,14.83,52200.0,11.7905,11.8463,11.7825,11.8304,52200.0
2007-09-06 11:50:00,14.83,14.83,14.77,14.81,72800.0,11.8304,11.8304,11.7825,11.8144,72800.0
2007-09-06 12:00:00,14.81,14.82,14.72,14.76,85600.0,11.8144,11.8224,11.7426,11.7745,85600.0
2007-09-06 12:10:00,14.76,14.88,14.75,14.86,159800.0,11.7745,11.8703,11.7666,11.8543,159800.0
2007-09-06 12:20:00,14.86,14.89,14.81,14.81,32200.0,11.8543,11.8782,11.8144,11.8144,32200.0
2007-09-06 12:30:00,14.82,14.83,14.79,14.8,15200.0,11.8224,11.8304,11.7985,11.8065,15200.0
2007-09-06 12:40:00,14.79,14.8,14.7,14.71,42500.0,11.7985,11.8065,11.7267,11.7347,42500.0
2007-09-06 12:50:00,14.71,14.74,14.7,14.73,50900.0,11.7347,11.7586,11.7267,11.7506,50900.0
2007-09-06 13:00:00,14.73,14.76,14.69,14.69,67700.0,11.7506,11.7745,11.7187,11.7187,67700.0
2007-09-06 13:10:00,14.7,14.72,14.66,14.71,59300.0,11.7267,11.7426,11.6948,11.7347,59300.0
2007-09-06 13:20:00,14.71,14.73,14.69,14.72,63100.0,11.7347,11.7506,11.7187,11.7426,63100.0
2007-09-06 13:30:00,14.72,14.72,14.66,14.66,148100.0,11.7426,11.7426,11.6948,11.6948,148100.0
2007-09-06 13:40:00,14.66,14.73,14.66,14.7,64700.0,11.6948,11.7506,11.6948,11.7267,64700.0
2007-09-06 13:50:00,14.7,14.72,14.69,14.71,31400.0,11.7267,11.7426,11.7187,11.7347,31400.0
2007-09-06 14:00:00,14.71,14.73,14.68,14.71,55000.0,11.7347,11.7506,11.7107,11.7347,55000.0
2007-09-06 14:10:00,14.72,14.78,14.72,14.77,27700.0,11.7426,11.7905,11.7426,11.7825,27700.0
2007-09-06 14:20:00,14.78,14.79,14.75,14.75,93900.0,11.7905,11.7985,11.7666,11.7666,93900.0
2007-09-06 14:30:00,14.76,14.83,14.74,14.79,89300.0,11.7745,11.8304,11.7586,11.7985,89300.0
2007-09-06 14:40:00,14.79,14.8,14.75,14.76,52000.0,11.7985,11.8065,11.7666,11.7745,52000.0
2007-09-06 14:50:00,14.77,14.77,14.72,14.74,97500.0,11.7825,11.7825,11.7426,11.7586,97500.0
2007-09-06 15:00:00,14.75,14.79,14.7,14.7,172200.0,11.7666,11.7985,11.7267,11.7267,172200.0
2007-09-06 15:10:00,14.71,14.72,14.66,14.68,227000.0,11.7347,11.7426,11.6948,11.7107,227000.0
2007-09-06 15:20:00,14.68,14.69,14.64,14.66,137400.0,11.7107,11.7187,11.6788,11.6948,137400.0
2007-09-06 15:30:00,14.66,14.68,14.59,14.6,362000.0,11.6948,11.7107,11.6389,11.6469,362000.0
2007-09-06 15:40:00,14.6,14.62,14.55,14.57,321400.0,11.6469,11.6629,11.607,11.623,321400.0
2007-09-06 15:50:00,14.57,14.61,14.53,14.59,433900.0,11.623,11.6549,11.5911,11.6389,433900.0
2007-09-07 09:30:00,14.15,14.28,13.99,14.07,474800.0,11.2879,11.3916,11.1603,11.2241,474800.0
2007-09-07 09:40:00,14.07,14.25,14.01,14.13,225700.0,11.2241,11.3677,11.1762,11.272,225700.0
2007-09-07 09:50:00,14.14,14.16,14.08,14.08,95700.0,11.2799,11.2959,11.2321,11.2321,95700.0
2007-09-07 10:00:00,14.09,14.19,14.09,14.15,185500.0,11.2401,11.3198,11.2401,11.2879,185500.0
2007-09-07 10:10:00,14.15,14.16,14.05,14.06,192300.0,11.2879,11.2959,11.2082,11.2161,192300.0
2007-09-07 10:20:00,14.05,14.16,14.03,14.14,170300.0,11.2082,11.2959,11.1922,11.2799,170300.0
2007-09-07 10:30:00,14.13,14.14,14.04,14.08,80500.0,11.272,11.2799,11.2002,11.2321,80500.0
2007-09-07 10:40:00,14.07,14.1,13.93,13.93,234400.0,11.2241,11.248,11.1124,11.1124,234400.0
2007-09-07 10:50:00,13.93,14.01,13.9,13.99,299000.0,11.1124,11.1762,11.0885,11.1603,299000.0
2007-09-07 11:00:00,13.99,14.0,13.95,13.95,87500.0,11.1603,11.1683,11.1284,11.1284,87500.0
2007-09-07 11:10:00,13.95,13.95,13.88,13.95,139300.0,11.1284,11.1284,11.0725,11.1284,139300.0
2007-09-07 11:20:00,13.94,14.01,13.92,13.98,262700.0,11.1204,11.1762,11.1044,11.1523,262700.0
2007-09-07 11:30:00,13.98,14.06,13.98,14.03,266500.0,11.1523,11.2161,11.1523,11.1922,266500.0
2007-09-07 11:40:00,14.05,14.1,14.0,14.09,372500.0,11.2082,11.248,11.1683,11.2401,372500.0
2007-09-07 11:50:00,14.09,14.12,14.05,14.11,155800.0,11.2401,11.264,11.2082,11.256,155800.0
2007-09-07 12:00:00,14.12,14.13,14.05,14.07,92000.0,11.264,11.272,11.2082,11.2241,92000.0
2007-09-07 12:10:00,14.07,14.11,14.06,14.09,66800.0,11.2241,11.256,11.2161,11.2401,66800.0
2007-09-07 12:20:00,14.08,14.16,14.06,14.15,68500.0,11.2321,11.2959,11.2161,11.2879,68500.0
2007-09-07 12:30:00,14.16,14.23,14.16,14.19,74000.0,11.2959,11.3517,11.2959,11.3198,74000.0
2007-09-07 12:40:00,14.19,14.2,14.11,14.11,81800.0,11.3198,11.3278,11.256,11.256,81800.0
2007-09-07 12:50:00,14.11,14.12,14.08,14.1,44700.0,11.256,11.264,11.2321,11.248,44700.0
2007-09-07 13:00:00,14.1,14.16,14.09,14.16,58400.0,11.248,11.2959,11.2401,11.2959,58400.0
2007-09-07 13:10:00,14.16,14.19,14.09,14.14,81500.0,11.2959,11.3198,11.2401,11.2799,81500.0
2007-09-07 13:20:00,14.14,14.16,14.1,14.12,76900.0,11.2799,11.2959,11.248,11.264,76900.0
2007-09-07 13:30:00,14.12,14.16,14.05,14.06,83500.0,11.264,11.2959,11.2082,11.2161,83500.0
2007-09-07 13:40:00,14.05,14.1,14.02,14.09,163000.0,11.2082,11.248,11.1842,11.2401,163000.0
2007-09-07 13:50:00,14.1,14.1,14.05,14.05,93100.0,11.248,11.248,11.2082,11.2082,93100.0
2007-09-07 14:00:00,14.05,14.09,14.04,14.06,112300.0,11.2082,11.2401,11.2002,11.2161,112300.0
2007-09-07 14:10:00,14.07,14.11,14.05,14.09,48800.0,11.2241,11.256,11.2082,11.2401,48800.0
2007-09-07 14:20:00,14.09,14.14,14.06,14.13,124700.0,11.2401,11.2799,11.2161,11.272,124700.0
2007-09-07 14:30:00,14.13,14.15,14.09,14.12,81300.0,11.272,11.2879,11.2401,11.264,81300.0
2007-09-07 14:40:00,14.13,14.13,14.09,14.11,77100.0,11.272,11.272,11.2401,11.256,77100.0
2007-09-07 14:50:00,14.1,14.11,14.05,14.08,345200.0,11.248,11.256,11.2082,11.2321,345200.0
2007-09-07 15:00:00,14.08,14.15,14.07,14.08,98700.0,11.2321,11.2879,11.2241,11.2321,98700.0
2007-09-07 15:10:00,14.08,14.1,14.05,14.06,207000.0,11.2321,11.248,11.2082,11.2161,207000.0
2007-09-07 15:20:00,14.05,14.06,14.0,14.0,205000.0,11.2082,11.2161,11.1683,11.1683,205000.0
2007-09-07 15:30:00,14.0,14.04,14.0,14.01,162100.0,11.1683,11.2002,11.1683,11.1762,162100.0
2007-09-07 15:40:00,14.02,14.09,13.98,14.04,433400.0,11.1842,11.2401,11.1523,11.2002,433400.0
2007-09-07 15:50:00,14.04,14.06,14.01,14.04,385600.0,11.2002,11.2161,11.1762,11.2002,385600.0
2007-09-10 09:30:00,14.07,14.15,13.91,13.92,119300.0,11.2241,11.2879,11.0965,11.1044,119300.0
2007-09-10 09:40:00,13.91,14.0,13.88,14.0,150700.0,11.0965,11.1683,11.0725,11.1683,150700.0
2007-09-10 09:50:00,13.99,14.0,13.85,13.85,132200.0,11.1603,11.1683,11.0486,11.0486,132200.0
2007-09-10 10:00:00,13.85,13.85,13.74,13.77,151400.0,11.0486,11.0486,10.9609,10.9848,151400.0
2007-09-10 10:10:00,13.78,13.8,13.72,13.79,244000.0,10.9928,11.0087,10.9449,11.0007,244000.0
2007-09-10 10:20:00,13.78,13.9,13.78,13.82,193200.0,10.9928,11.0885,10.9928,11.0247,193200.0
2007-09-10 10:30:00,13.81,13.82,13.76,13.76,273600.0,11.0167,11.0247,10.9768,10.9768,273600.0
2007-09-10 10:40:00,13.76,13.79,13.65,13.78,368900.0,10.9768,11.0007,10.8891,10.9928,368900.0
2007-09-10 10:50:00,13.78,13.88,13.78,13.86,251100.0,10.9928,11.0725,10.9928,11.0566,251100.0
2007-09-10 11:00:00,13.87,13.87,13.79,13.82,135200.0,11.0646,11.0646,11.0007,11.0247,135200.0
2007-09-10 11:10:00,13.82,13.83,13.67,13.69,188600.0,11.0247,11.0327,10.905,10.921,188600.0
2007-09-10 11:20:00,13.7,13.74,13.69,13.7,132400.0,10.9289,10.9609,10.921,10.9289,132400.0
2007-09-10 11:30:00,13.69,13.72,13.65,13.71,162600.0,10.921,10.9449,10.8891,10.9369,162600.0
2007-09-10 11:40:00,13.72,13.76,13.69,13.76,146100.0,10.9449,10.9768,10.921,10.9768,146100.0
2007-09-10 11:50:00,13.76,13.77,13.71,13.75,79700.0,10.9768,10.9848,10.9369,10.9688,79700.0
2007-09-10 12:00:00,13.76,13.77,13.7,13.74,111000.0,10.9768,10.9848,10.9289,10.9609,111000.0
2007-09-10 12:10:00,13.74,13.8,13.65,13.66,128200.0,10.9609,11.0087,10.8891,10.897,128200.0
2007-09-10 12:20:00,13.68,13.77,13.68,13.76,81700.0,10.913,10.9848,10.913,10.9768,81700.0
2007-09-10 12:30:00,13.76,13.81,13.65,13.65,155200.0,10.9768,11.0167,10.8891,10.8891,155200.0
2007-09-10 12:40:00,13.65,13.66,13.61,13.63,88800.0,10.8891,10.897,10.8571,10.8731,88800.0
2007-09-10 12:50:00,13.64,13.8,13.63,13.67,123700.0,10.8811,11.0087,10.8731,10.905,123700.0
2007-09-10 13:00:00,13.67,13.69,13.63,13.68,54500.0,10.905,10.921,10.8731,10.913,54500.0
2007-09-10 13:10:00,13.68,13.76,13.66,13.74,108500.0,10.913,10.9768,10.897,10.9609,108500.0
2007-09-10 13:20:00,13.75,13.8,13.75,13.79,104300.0,10.9688,11.0087,10.9688,11.0007,104300.0
2007-09-10 13:30:00,13.78,13.81,13.77,13.8,150100.0,10.9928,11.0167,10.9848,11.0087,150100.0
2007-09-10 13:40:00,13.79,13.8,13.76,13.78,87100.0,11.0007,11.0087,10.9768,10.9928,87100.0
2007-09-10 13:50:00,13.77,13.78,13.69,13.71,109100.0,10.9848,10.9928,10.921,10.9369,109100.0
2007-09-10 14:00:00,13.71,13.71,13.68,13.68,99900.0,10.9369,10.9369,10.913,10.913,99900.0
2007-09-10 14:10:00,13.68,13.72,13.67,13.69,79000.0,10.913,10.9449,10.905,10.921,79000.0
2007-09-10 14:20:00,13.69,13.73,13.69,13.73,134100.0,10.921,10.9529,10.921,10.9529,134100.0
2007-09-10 14:30:00,13.73,13.81,13.72,13.79,133900.0,10.9529,11.0167,10.9449,11.0007,133900.0
2007-09-10 14:40:00,13.79,13.81,13.69,13.69,144000.0,11.0007,11.0167,10.921,10.921,144000.0
2007-09-10 14:50:00,13.7,13.72,13.69,13.72,155600.0,10.9289,10.9449,10.921,10.9449,155600.0
2007-09-10 15:00:00,13.72,13.8,13.69,13.8,122700.0,10.9449,11.0087,10.921,11.0087,122700.0
2007-09-10 15:10:00,13.79,13.81,13.77,13.77,146100.0,11.0007,11.0167,10.9848,10.9848,146100.0
2007-09-10 15:20:00,13.77,13.84,13.72,13.72,197600.0,10.9848,11.0406,10.9449,10.9449,197600.0
2007-09-10 15:30:00,13.72,13.77,13.72,13.73,100400.0,10.9449,10.9848,10.9449,10.9529,100400.0
2007-09-10 15:40:00,13.73,13.75,13.69,13.71,166100.0,10.9529,10.9688,10.921,10.9369,166100.0
2007-09-10 15:50:00,13.71,13.72,13.66,13.7,241700.0,10.9369,10.9449,10.897,10.9289,241700.0
2007-09-11 09:30:00,13.74,13.81,13.69,13.72,91900.0,10.9609,11.0167,10.921,10.9449,91900.0
2007-09-11 09:40:00,13.72,13.91,13.7,13.86,114400.0,10.9449,11.0965,10.9289,11.0566,114400.0
2007-09-11 09:50:00,13.86,13.88,13.7,13.75,154800.0,11.0566,11.0725,10.9289,10.9688,154800.0
2007-09-11 10:00:00,13.74,13.86,13.67,13.69,178900.0,10.9609,11.0566,10.905,10.921,178900.0
2007-09-11 10:10:00,13.68,13.72,13.63,13.71,111800.0,10.913,10.9449,10.8731,10.9369,111800.0
2007-09-11 10:20:00,13.71,13.99,13.71,13.92,206700.0,10.9369,11.1603,10.9369,11.1044,206700.0
2007-09-11 10:30:00,13.91,13.91,13.81,13.82,112500.0,11.0965,11.0965,11.0167,11.0247,112500.0
2007-09-11 10:40:00,13.81,13.84,13.78,13.8,60700.0,11.0167,11.0406,10.9928,11.0087,60700.0
2007-09-11 10:50:00,13.79,13.8,13.73,13.74,54100.0,11.0007,11.0087,10.9529,10.9609,54100.0
2007-09-11 11:00:00,13.73,13.73,13.62,13.63,129200.0,10.9529,10.9529,10.8651,10.8731,129200.0
2007-09-11 11:10:00,13.63,13.7,13.63,13.68,79900.0,10.8731,10.9289,10.8731,10.913,79900.0
2007-09-11 11:20:00,13.67,13.71,13.65,13.67,81400.0,10.905,10.9369,10.8891,10.905,81400.0
2007-09-11 11:30:00,13.67,13.69,13.59,13.6,153700.0,10.905,10.921,10.8412,10.8492,153700.0
2007-09-11 11:40:00,13.6,13.61,13.57,13.59,72900.0,10.8492,10.8571,10.8252,10.8412,72900.0
2007-09-11 11:50:00,13.6,13.6,13.55,13.57,57000.0,10.8492,10.8492,10.8093,10.8252,57000.0
2007-09-11 12:00:00,13.57,13.6,13.56,13.56,68900.0,10.8252,10.8492,10.8173,10.8173,68900.0
2007-09-11 12:10:00,13.57,13.61,13.56,13.6,52700.0,10.8252,10.8571,10.8173,10.8492,52700.0
2007-09-11 12:20:00,13.6,13.61,13.56,13.58,87200.0,10.8492,10.8571,10.8173,10.8332,87200.0
2007-09-11 12:30:00,13.58,13.65,13.57,13.62,64100.0,10.8332,10.8891,10.8252,10.8651,64100.0
2007-09-11 12:40:00,13.63,13.63,13.59,13.59,141800.0,10.8731,10.8731,10.8412,10.8412,141800.0
2007-09-11 12:50:00,13.6,13.64,13.58,13.63,56900.0,10.8492,10.8811,10.8332,10.8731,56900.0
2007-09-11 13:00:00,13.64,13.64,13.59,13.61,70900.0,10.8811,10.8811,10.8412,10.8571,70900.0
2007-09-11 13:10:00,13.61,13.63,13.6,13.6,67000.0,10.8571,10.8731,10.8492,10.8492,67000.0
2007-09-11 13:20:00,13.6,13.65,13.59,13.64,84900.0,10.8492,10.8891,10.8412,10.8811,84900.0
2007-09-11 13:30:00,13.64,13.64,13.59,13.61,134400.0,10.8811,10.8811,10.8412,10.8571,134400.0
2007-09-11 13:40:00,13.61,13.66,13.59,13.63,61800.0,10.8571,10.897,10.8412,10.8731,61800.0
2007-09-11 13:50:00,13.63,13.63,13.59,13.59,86900.0,10.8731,10.8731,10.8412,10.8412,86900.0
2007-09-11 14:00:00,13.6,13.66,13.6,13.64,77600.0,10.8492,10.897,10.8492,10.8811,77600.0
2007-09-11 14:10:00,13.65,13.7,13.65,13.69,56700.0,10.8891,10.9289,10.8891,10.921,56700.0
2007-09-11 14:20:00,13.7,13.7,13.65,13.66,36700.0,10.9289,10.9289,10.8891,10.897,36700.0
2007-09-11 14:30:00,13.67,13.67,13.6,13.61,66200.0,10.905,10.905,10.8492,10.8571,66200.0
2007-09-11 14:40:00,13.6,13.64,13.59,13.6,73700.0,10.8492,10.8811,10.8412,10.8492,73700.0
2007-09-11 14:50:00,13.6,13.62,13.59,13.61,56800.0,10.8492,10.8651,10.8412,10.8571,56800.0
2007-09-11 15:00:00,13.6,13.61,13.59,13.6,98200.0,10.8492,10.8571,10.8412,10.8492,98200.0
2007-09-11 15:10:00,13.61,13.67,13.6,13.66,65300.0,10.8571,10.905,10.8492,10.897,65300.0
2007-09-11 15:20:00,13.66,13.7,13.65,13.7,111500.0,10.897,10.9289,10.8891,10.9289,111500.0
2007-09-11 15:30:00,13.7,13.72,13.59,13.61,155600.0,10.9289,10.9449,10.8412,10.8571,155600.0
2007-09-11 15:40:00,13.6,13.61,13.54,13.57,166200.0,10.8492,10.8571,10.8013,10.8252,166200.0
2007-09-11 15:50:00,13.56,13.64,13.56,13.64,263200.0,10.8173,10.8811,10.8173,10.8811,263200.0
2007-09-12 09:30:00,13.6,13.64,13.48,13.49,129800.0,10.8492,10.8811,10.7534,10.7614,129800.0
2007-09-12 09:40:00,13.49,13.52,13.43,13.5,193300.0,10.7614,10.7854,10.7136,10.7694,193300.0
2007-09-12 09:50:00,13.49,13.65,13.49,13.6,97500.0,10.7614,10.8891,10.7614,10.8492,97500.0
2007-09-12 10:00:00,13.59,13.59,13.47,13.5,174100.0,10.8412,10.8412,10.7455,10.7694,174100.0
2007-09-12 10:10:00,13.49,13.52,13.46,13.49,96900.0,10.7614,10.7854,10.7375,10.7614,96900.0
2007-09-12 10:20:00,13.49,13.66,13.48,13.62,143200.0,10.7614,10.897,10.7534,10.8651,143200.0
2007-09-12 10:30:00,13.61,13.84,13.59,13.84,748800.0,10.8571,11.0406,10.8412,11.0406,748800.0
2007-09-12 10:40:00,13.82,13.83,13.67,13.7,180800.0,11.0247,11.0327,10.905,10.9289,180800.0
2007-09-12 10:50:00,13.71,13.71,13.64,13.65,90400.0,10.9369,10.9369,10.8811,10.8891,90400.0
2007-09-12 11:00:00,13.65,13.7,13.64,13.69,119100.0,10.8891,10.9289,10.8811,10.921,119100.0
2007-09-12 11:10:00,13.69,13.85,13.69,13.82,101100.0,10.921,11.0486,10.921,11.0247,101100.0
2007-09-12 11:20:00,13.82,13.82,13.72,13.73,119600.0,11.0247,11.0247,10.9449,10.9529,119600.0
2007-09-12 11:30:00,13.73,13.76,13.72,13.73,172100.0,10.9529,10.9768,10.9449,10.9529,172100.0
2007-09-12 11:40:00,13.73,13.75,13.71,13.74,79800.0,10.9529,10.9688,10.9369,10.9609,79800.0
2007-09-12 11:50:00,13.74,13.81,13.72,13.8,145700.0,10.9609,11.0167,10.9449,11.0087,145700.0
2007-09-12 12:00:00,13.8,13.81,13.77,13.8,60300.0,11.0087,11.0167,10.9848,11.0087,60300.0
2007-09-12 12:10:00,13.79,13.85,13.79,13.82,145800.0,11.0007,11.0486,11.0007,11.0247,145800.0
2007-09-12 12:20:00,13.81,13.81,13.77,13.8,346500.0,11.0167,11.0167,10.9848,11.0087,346500.0
2007-09-12 12:30:00,13.8,13.82,13.78,13.8,108900.0,11.0087,11.0247,10.9928,11.0087,108900.0
2007-09-12 12:40:00,13.81,13.88,13.79,13.85,246100.0,11.0167,11.0725,11.0007,11.0486,246100.0
2007-09-12 12:50:00,13.85,13.86,13.81,13.83,45400.0,11.0486,11.0566,11.0167,11.0327,45400.0
2007-09-12 13:00:00,13.83,13.84,13.76,13.78,109800.0,11.0327,11.0406,10.9768,10.9928,109800.0
2007-09-12 13:10:00,13.79,13.82,13.77,13.81,58200.0,11.0007,11.0247,10.9848,11.0167,58200.0
2007-09-12 13:20:00,13.82,13.85,13.81,13.83,71400.0,11.0247,11.0486,11.0167,11.0327,71400.0
2007-09-12 13:30:00,13.83,13.89,13.83,13.88,92300.0,11.0327,11.0805,11.0327,11.0725,92300.0
2007-09-12 13:40:00,13.89,13.93,13.87,13.89,182200.0,11.0805,11.1124,11.0646,11.0805,182200.0
2007-09-12 13:50:00,13.9,13.95,13.89,13.94,148500.0,11.0885,11.1284,11.0805,11.1204,148500.0
2007-09-12 14:00:00,13.94,14.0,13.91,13.99,149700.0,11.1204,11.1683,11.0965,11.1603,149700.0
2007-09-12 14:10:00,13.99,14.05,13.97,13.98,198500.0,11.1603,11.2082,11.1443,11.1523,198500.0
2007-09-12 14:20:00,13.99,14.01,13.97,13.99,173200.0,11.1603,11.1762,11.1443,11.1603,173200.0
2007-09-12 14:30:00,13.99,14.01,13.92,13.93,120800.0,11.1603,11.1762,11.1044,11.1124,120800.0
2007-09-12 14:40:00,13.93,13.97,13.89,13.89,143500.0,11.1124,11.1443,11.0805,11.0805,143500.0
2007-09-12 14:50:00,13.91,13.93,13.87,13.9,121800.0,11.0965,11.1124,11.0646,11.0885,121800.0
2007-09-12 15:00:00,13.9,13.9,13.87,13.87,102400.0,11.0885,11.0885,11.0646,11.0646,102400.0
2007-09-12 15:10:00,13.86,13.9,13.85,13.88,120400.0,11.0566,11.0885,11.0486,11.0725,120400.0
2007-09-12 15:20:00,13.89,13.89,13.84,13.84,262300.0,11.0805,11.0805,11.0406,11.0406,262300.0
2007-09-12 15:30:00,13.85,13.86,13.82,13.85,336000.0,11.0486,11.0566,11.0247,11.0486,336000.0
2007-09-12 15:40:00,13.85,13.91,13.83,13.86,296700.0,11.0486,11.0965,11.0327,11.0566,296700.0
2007-09-12 15:50:00,13.86,13.9,13.79,13.81,1009800.0,11.0566,11.0885,11.0007,11.0167,1009800.0
2007-09-13 09:30:00,13.89,13.89,13.41,13.75,302100.0,11.0805,11.0805,10.6976,10.9688,302100.0
2007-09-13 09:40:00,13.78,13.85,13.66,13.73,108900.0,10.9928,11.0486,10.897,10.9529,108900.0
2007-09-13 09:50:00,13.73,13.87,13.7,13.7,182700.0,10.9529,11.0646,10.9289,10.9289,182700.0
2007-09-13 10:00:00,13.7,13.75,13.69,13.69,144700.0,10.9289,10.9688,10.921,10.921,144700.0
2007-09-13 10:10:00,13.69,13.7,13.63,13.63,167200.0,10.921,10.9289,10.8731,10.8731,167200.0
2007-09-13 10:20:00,13.64,13.65,13.62,13.62,116700.0,10.8811,10.8891,10.8651,10.8651,116700.0
2007-09-13 10:30:00,13.63,13.68,13.62,13.65,71700.0,10.8731,10.913,10.8651,10.8891,71700.0
2007-09-13 10:40:00,13.64,13.7,13.63,13.66,87500.0,10.8811,10.9289,10.8731,10.897,87500.0
2007-09-13 10:50:00,13.66,13.7,13.65,13.69,63100.0,10.897,10.9289,10.8891,10.921,63100.0
2007-09-13 11:00:00,13.69,13.74,13.67,13.68,50600.0,10.921,10.9609,10.905,10.913,50600.0
2007-09-13 11:10:00,13.67,13.78,13.67,13.73,66000.0,10.905,10.9928,10.905,10.9529,66000.0
2007-09-13 11:20:00,13.73,13.84,13.72,13.83,55600.0,10.9529,11.0406,10.9449,11.0327,55600.0
2007-09-13 11:30:00,13.83,13.85,13.77,13.77,55600.0,11.0327,11.0486,10.9848,10.9848,55600.0
2007-09-13 11:40:00,13.77,13.78,13.76,13.76,14300.0,10.9848,10.9928,10.9768,10.9768,14300.0
2007-09-13 11:50:00,13.75,13.78,13.74,13.78,31200.0,10.9688,10.9928,10.9609,10.9928,31200.0
2007-09-13 12:00:00,13.78,13.8,13.75,13.75,60900.0,10.9928,11.0087,10.9688,10.9688,60900.0
2007-09-13 12:10:00,13.76,13.76,13.72,13.73,48300.0,10.9768,10.9768,10.9449,10.9529,48300.0
2007-09-13 12:20:00,13.73,13.77,13.71,13.76,40800.0,10.9529,10.9848,10.9369,10.9768,40800.0
2007-09-13 12:30:00,13.76,13.76,13.71,13.71,46300.0,10.9768,10.9768,10.9369,10.9369,46300.0
2007-09-13 12:40:00,13.7,13.71,13.66,13.66,16800.0,10.9289,10.9369,10.897,10.897,16800.0
2007-09-13 12:50:00,13.66,13.7,13.65,13.69,38700.0,10.897,10.9289,10.8891,10.921,38700.0
2007-09-13 13:00:00,13.7,13.81,13.7,13.81,56800.0,10.9289,11.0167,10.9289,11.0167,56800.0
2007-09-13 13:10:00,13.79,13.83,13.75,13.82,63500.0,11.0007,11.0327,10.9688,11.0247,63500.0
2007-09-13 13:20:00,13.83,13.9,13.83,13.84,101900.0,11.0327,11.0885,11.0327,11.0406,101900.0
2007-09-13 13:30:00,13.85,13.91,13.85,13.91,85100.0,11.0486,11.0965,11.0486,11.0965,85100.0
2007-09-13 13:40:00,13.91,13.98,13.91,13.98,100700.0,11.0965,11.1523,11.0965,11.1523,100700.0
2007-09-13 13:50:00,13.97,13.97,13.84,13.85,83900.0,11.1443,11.1443,11.0406,11.0486,83900.0
2007-09-13 14:00:00,13.86,13.88,13.8,13.84,140100.0,11.0566,11.0725,11.0087,11.0406,140100.0
2007-09-13 14:10:00,13.84,13.85,13.67,13.67,111100.0,11.0406,11.0486,10.905,10.905,111100.0
2007-09-13 14:20:00,13.69,13.72,13.68,13.69,58300.0,10.921,10.9449,10.913,10.921,58300.0
2007-09-13 14:30:00,13.69,13.72,13.69,13.72,51500.0,10.921,10.9449,10.921,10.9449,51500.0
2007-09-13 14:40:00,13.72,13.75,13.7,13.73,46300.0,10.9449,10.9688,10.9289,10.9529,46300.0
2007-09-13 14:50:00,13.72,13.72,13.68,13.7,46900.0,10.9449,10.9449,10.913,10.9289,46900.0
2007-09-13 15:00:00,13.7,13.73,13.68,13.71,201400.0,10.9289,10.9529,10.913,10.9369,201400.0
2007-09-13 15:10:00,13.71,13.74,13.61,13.62,213600.0,10.9369,10.9609,10.8571,10.8651,213600.0
2007-09-13 15:20:00,13.62,13.65,13.58,13.58,171600.0,10.8651,10.8891,10.8332,10.8332,171600.0
2007-09-13 15:30:00,13.57,13.64,13.57,13.63,185200.0,10.8252,10.8811,10.8252,10.8731,185200.0
2007-09-13 15:40:00,13.64,13.68,13.58,13.6,288800.0,10.8811,10.913,10.8332,10.8492,288800.0
2007-09-13 15:50:00,13.59,13.69,13.59,13.67,272600.0,10.8412,10.921,10.8412,10.905,272600.0
2007-09-14 09:30:00,13.49,13.67,13.46,13.61,128500.0,10.7614,10.905,10.7375,10.8571,128500.0
2007-09-14 09:40:00,13.6,13.63,13.48,13.53,118000.0,10.8492,10.8731,10.7534,10.7933,118000.0
2007-09-14 09:50:00,13.53,13.62,13.52,13.59,100600.0,10.7933,10.8651,10.7854,10.8412,100600.0
2007-09-14 10:00:00,13.6,13.97,13.59,13.85,249200.0,10.8492,11.1443,10.8412,11.0486,249200.0
2007-09-14 10:10:00,13.85,13.95,13.79,13.86,142400.0,11.0486,11.1284,11.0007,11.0566,142400.0
2007-09-14 10:20:00,13.87,13.91,13.85,13.9,78000.0,11.0646,11.0965,11.0486,11.0885,78000.0
2007-09-14 10:30:00,13.9,14.18,13.88,14.14,147100.0,11.0885,11.3119,11.0725,11.2799,147100.0
2007-09-14 10:40:00,14.14,14.15,14.07,14.13,112800.0,11.2799,11.2879,11.2241,11.272,112800.0
2007-09-14 10:50:00,14.13,14.13,14.0,14.01,134600.0,11.272,11.272,11.1683,11.1762,134600.0
2007-09-14 11:00:00,14.01,14.02,13.96,13.97,180700.0,11.1762,11.1842,11.1364,11.1443,180700.0
2007-09-14 11:10:00,13.97,14.02,13.96,14.01,83700.0,11.1443,11.1842,11.1364,11.1762,83700.0
2007-09-14 11:20:00,14.0,14.13,14.0,14.13,127200.0,11.1683,11.272,11.1683,11.272,127200.0
2007-09-14 11:30:00,14.14,14.18,14.13,14.15,164600.0,11.2799,11.3119,11.272,11.2879,164600.0
2007-09-14 11:40:00,14.15,14.24,14.15,14.22,113000.0,11.2879,11.3597,11.2879,11.3438,113000.0
2007-09-14 11:50:00,14.23,14.3,14.21,14.26,218800.0,11.3517,11.4076,11.3358,11.3757,218800.0
2007-09-14 12:00:00,14.25,14.34,14.23,14.23,107300.0,11.3677,11.4395,11.3517,11.3517,107300.0
2007-09-14 12:10:00,14.23,14.24,14.11,14.12,91700.0,11.3517,11.3597,11.256,11.264,91700.0
2007-09-14 12:20:00,14.13,14.19,14.11,14.15,89600.0,11.272,11.3198,11.256,11.2879,89600.0
2007-09-14 12:30:00,14.14,14.18,14.12,14.14,50900.0,11.2799,11.3119,11.264,11.2799,50900.0
2007-09-14 12:40:00,14.14,14.18,14.11,14.11,69700.0,11.2799,11.3119,11.256,11.256,69700.0
2007-09-14 12:50:00,14.11,14.19,14.11,14.14,100000.0,11.256,11.3198,11.256,11.2799,100000.0
2007-09-14 13:00:00,14.14,14.19,14.13,14.14,76800.0,11.2799,11.3198,11.272,11.2799,76800.0
2007-09-14 13:10:00,14.15,14.21,14.14,14.18,62300.0,11.2879,11.3358,11.2799,11.3119,62300.0
2007-09-14 13:20:00,14.18,14.3,14.17,14.29,125500.0,11.3119,11.4076,11.3039,11.3996,125500.0
2007-09-14 13:30:00,14.3,14.3,14.2,14.21,72800.0,11.4076,11.4076,11.3278,11.3358,72800.0
2007-09-14 13:40:00,14.21,14.28,14.2,14.27,77400.0,11.3358,11.3916,11.3278,11.3837,77400.0
2007-09-14 13:50:00,14.27,14.28,14.24,14.26,90300.0,11.3837,11.3916,11.3597,11.3757,90300.0
2007-09-14 14:00:00,14.27,14.28,14.23,14.25,65000.0,11.3837,11.3916,11.3517,11.3677,65000.0
2007-09-14 14:10:00,14.25,14.3,14.23,14.29,81700.0,11.3677,11.4076,11.3517,11.3996,81700.0
2007-09-14 14:20:00,14.3,14.34,14.3,14.31,104000.0,11.4076,11.4395,11.4076,11.4156,104000.0
2007-09-14 14:30:00,14.31,14.34,14.31,14.33,95300.0,11.4156,11.4395,11.4156,11.4315,95300.0
2007-09-14 14:40:00,14.34,14.34,14.25,14.28,125000.0,11.4395,11.4395,11.3677,11.3916,125000.0
2007-09-14 14:50:00,14.28,14.29,14.21,14.24,101100.0,11.3916,11.3996,11.3358,11.3597,101100.0
2007-09-14 15:00:00,14.23,14.31,14.23,14.28,77100.0,11.3517,11.4156,11.3517,11.3916,77100.0
2007-09-14 15:10:00,14.28,14.32,14.26,14.3,75700.0,11.3916,11.4235,11.3757,11.4076,75700.0
2007-09-14 15:20:00,14.3,14.37,14.3,14.32,134500.0,11.4076,11.4634,11.4076,11.4235,134500.0
2007-09-14 15:30:00,14.33,14.33,14.25,14.31,169500.0,11.4315,11.4315,11.3677,11.4156,169500.0
2007-09-14 15:40:00,14.31,14.34,14.28,14.31,227700.0,11.4156,11.4395,11.3916,11.4156,227700.0
2007-09-14 15:50:00,14.31,14.4,14.26,14.34,395200.0,11.4156,11.4874,11.3757,11.4395,395200.0
2007-09-17 09:30:00,14.2,14.43,14.1,14.39,152200.0,11.3278,11.5113,11.248,11.4794,152200.0
2007-09-17 09:40:00,14.4,14.56,14.31,14.52,186800.0,11.4874,11.615,11.4156,11.5831,186800.0
2007-09-17 09:50:00,14.52,14.6,14.37,14.41,221400.0,11.5831,11.6469,11.4634,11.4953,221400.0
2007-09-17 10:00:00,14.41,14.43,14.26,14.32,218100.0,11.4953,11.5113,11.3757,11.4235,218100.0
2007-09-17 10:10:00,14.32,14.49,14.32,14.37,160900.0,11.4235,11.5592,11.4235,11.4634,160900.0
2007-09-17 10:20:00,14.39,14.39,14.28,14.3,245600.0,11.4794,11.4794,11.3916,11.4076,245600.0
2007-09-17 10:30:00,14.3,14.39,14.27,14.33,157200.0,11.4076,11.4794,11.3837,11.4315,157200.0
2007-09-17 10:40:00,14.33,14.42,14.33,14.34,176000.0,11.4315,11.5033,11.4315,11.4395,176000.0
2007-09-17 10:50:00,14.34,14.35,14.25,14.32,212500.0,11.4395,11.4475,11.3677,11.4235,212500.0
2007-09-17 11:00:00,14.31,14.36,14.31,14.32,110400.0,11.4156,11.4554,11.4156,11.4235,110400.0
2007-09-17 11:10:00,14.32,14.33,14.26,14.26,155800.0,11.4235,11.4315,11.3757,11.3757,155800.0
2007-09-17 11:20:00,14.27,14.27,14.21,14.24,63600.0,11.3837,11.3837,11.3358,11.3597,63600.0
2007-09-17 11:30:00,14.24,14.25,14.2,14.24,83600.0,11.3597,11.3677,11.3278,11.3597,83600.0
2007-09-17 11:40:00,14.25,14.27,14.22,14.23,80900.0,11.3677,11.3837,11.3438,11.3517,80900.0
2007-09-17 11:50:00,14.23,14.24,14.19,14.19,92600.0,11.3517,11.3597,11.3198,11.3198,92600.0
2007-09-17 12:00:00,14.2,14.22,14.13,14.14,107200.0,11.3278,11.3438,11.272,11.2799,107200.0
2007-09-17 12:10:00,14.15,14.16,14.13,14.16,128600.0,11.2879,11.2959,11.272,11.2959,128600.0
2007-09-17 12:20:00,14.16,14.19,14.12,14.19,71000.0,11.2959,11.3198,11.264,11.3198,71000.0
2007-09-17 12:30:00,14.19,14.28,14.19,14.27,88300.0,11.3198,11.3916,11.3198,11.3837,88300.0
2007-09-17 12:40:00,14.27,14.29,14.23,14.28,51500.0,11.3837,11.3996,11.3517,11.3916,51500.0
2007-09-17 12:50:00,14.29,14.31,14.26,14.31,76700.0,11.3996,11.4156,11.3757,11.4156,76700.0
2007-09-17 13:00:00,14.31,14.31,14.25,14.26,38900.0,11.4156,11.4156,11.3677,11.3757,38900.0
2007-09-17 13:10:00,14.27,14.33,14.26,14.33,55900.0,11.3837,11.4315,11.3757,11.4315,55900.0
2007-09-17 13:20:00,14.33,14.33,14.29,14.29,73000.0,11.4315,11.4315,11.3996,11.3996,73000.0
2007-09-17 13:30:00,14.3,14.3,14.25,14.27,90200.0,11.4076,11.4076,11.3677,11.3837,90200.0
2007-09-17 13:40:00,14.27,14.31,14.26,14.3,49800.0,11.3837,11.4156,11.3757,11.4076,49800.0
2007-09-17 13:50:00,14.3,14.3,14.29,14.29,95800.0,11.4076,11.4076,11.3996,11.3996,95800.0
2007-09-17 14:00:00,14.29,14.33,14.29,14.31,87800.0,11.3996,11.4315,11.3996,11.4156,87800.0
2007-09-17 14:10:00,14.32,14.39,14.32,14.38,110400.0,11.4235,11.4794,11.4235,11.4714,110400.0
2007-09-17 14:20:00,14.38,14.52,14.35,14.52,211300.0,11.4714,11.5831,11.4475,11.5831,211300.0
2007-09-17 14:30:00,14.51,14.54,14.5,14.53,93700.0,11.5751,11.599,11.5671,11.5911,93700.0
2007-09-17 14:40:00,14.53,14.54,14.48,14.49,134300.0,11.5911,11.599,11.5512,11.5592,134300.0
2007-09-17 14:50:00,14.49,14.54,14.47,14.52,77800.0,11.5592,11.599,11.5432,11.5831,77800.0
2007-09-17 15:00:00,14.51,14.54,14.5,14.52,80100.0,11.5751,11.599,11.5671,11.5831,80100.0
2007-09-17 15:10:00,14.53,14.6,14.52,14.59,156400.0,11.5911,11.6469,11.5831,11.6389,156400.0
2007-09-17 15:20:00,14.59,14.63,14.58,14.59,88600.0,11.6389,11.6708,11.631,11.6389,88600.0
2007-09-17 15:30:00,14.59,14.59,14.52,14.52,148700.0,11.6389,11.6389,11.5831,11.5831,148700.0
2007-09-17 15:40:00,14.52,14.53,14.51,14.52,140400.0,11.5831,11.5911,11.5751,11.5831,140400.0
2007-09-17 15:50:00,14.53,14.54,14.5,14.5,260700.0,11.5911,11.599,11.5671,11.5671,260700.0
2007-09-18 09:30:00,14.63,14.71,14.56,14.61,113300.0,11.6708,11.7347,11.615,11.6549,113300.0
2007-09-18 09:40:00,14.61,14.62,14.44,14.5,105400.0,11.6549,11.6629,11.5193,11.5671,105400.0
2007-09-18 09:50:00,14.51,14.51,14.37,14.42,90300.0,11.5751,11.5751,11.4634,11.5033,90300.0
2007-09-18 10:00:00,14.42,14.43,14.38,14.41,42500.0,11.5033,11.5113,11.4714,11.4953,42500.0
2007-09-18 10:10:00,14.41,14.47,14.4,14.44,52200.0,11.4953,11.5432,11.4874,11.5193,52200.0
2007-09-18 10:20:00,14.43,14.52,14.42,14.52,70000.0,11.5113,11.5831,11.5033,11.5831,70000.0
2007-09-18 10:30:00,14.51,14.56,14.51,14.53,67000.0,11.5751,11.615,11.5751,11.5911,67000.0
2007-09-18 10:40:00,14.52,14.62,14.52,14.62,75200.0,11.5831,11.6629,11.5831,11.6629,75200.0
2007-09-18 10:50:00,14.62,14.69,14.6,14.69,98600.0,11.6629,11.7187,11.6469,11.7187,98600.0
2007-09-18 11:00:00,14.68,14.81,14.62,14.81,192800.0,11.7107,11.8144,11.6629,11.8144,192800.0
2007-09-18 11:10:00,14.8,14.93,14.8,14.85,169600.0,11.8065,11.9102,11.8065,11.8463,169600.0
2007-09-18 11:20:00,14.85,14.85,14.7,14.7,104000.0,11.8463,11.8463,11.7267,11.7267,104000.0
2007-09-18 11:30:00,14.71,14.71,14.59,14.61,101900.0,11.7347,11.7347,11.6389,11.6549,101900.0
2007-09-18 11:40:00,14.61,14.67,14.59,14.65,62900.0,11.6549,11.7027,11.6389,11.6868,62900.0
2007-09-18 11:50:00,14.65,14.67,14.62,14.63,46900.0,11.6868,11.7027,11.6629,11.6708,46900.0
2007-09-18 12:00:00,14.63,14.64,14.57,14.59,35900.0,11.6708,11.6788,11.623,11.6389,35900.0
2007-09-18 12:10:00,14.59,14.59,14.55,14.57,24900.0,11.6389,11.6389,11.607,11.623,24900.0
2007-09-18 12:20:00,14.56,14.57,14.49,14.49,41700.0,11.615,11.623,11.5592,11.5592,41700.0
2007-09-18 12:30:00,14.51,14.58,14.49,14.56,55700.0,11.5751,11.631,11.5592,11.615,55700.0
2007-09-18 12:40:00,14.56,14.57,14.54,14.55,42700.0,11.615,11.623,11.599,11.607,42700.0
2007-09-18 12:50:00,14.56,14.58,14.55,14.56,26000.0,11.615,11.631,11.607,11.615,26000.0
2007-09-18 13:00:00,14.55,14.59,14.54,14.55,68800.0,11.607,11.6389,11.599,11.607,68800.0
2007-09-18 13:10:00,14.55,14.63,14.54,14.63,62300.0,11.607,11.6708,11.599,11.6708,62300.0
2007-09-18 13:20:00,14.63,14.65,14.61,14.64,59400.0,11.6708,11.6868,11.6549,11.6788,59400.0
2007-09-18 13:30:00,14.63,14.74,14.63,14.73,104800.0,11.6708,11.7586,11.6708,11.7506,104800.0
2007-09-18 13:40:00,14.73,14.76,14.67,14.68,91800.0,11.7506,11.7745,11.7027,11.7107,91800.0
2007-09-18 13:50:00,14.68,14.8,14.67,14.79,152900.0,11.7107,11.8065,11.7027,11.7985,152900.0
2007-09-18 14:00:00,14.8,14.82,14.75,14.76,116900.0,11.8065,11.8224,11.7666,11.7745,116900.0
2007-09-18 14:10:00,14.76,15.3,14.75,15.13,486700.0,11.7745,12.2053,11.7666,12.0697,486700.0
2007-09-18 14:20:00,15.14,15.27,14.99,14.99,502900.0,12.0777,12.1814,11.958,11.958,502900.0
2007-09-18 14:30:00,14.99,15.19,14.97,15.15,640100.0,11.958,12.1176,11.9421,12.0857,640100.0
2007-09-18 14:40:00,15.15,15.17,15.08,15.08,582200.0,12.0857,12.1016,12.0298,12.0298,582200.0
2007-09-18 14:50:00,15.08,15.14,15.04,15.06,439800.0,12.0298,12.0777,11.9979,12.0139,439800.0
2007-09-18 15:00:00,15.06,15.07,14.97,15.03,458700.0,12.0139,12.0218,11.9421,11.9899,458700.0
2007-09-18 15:10:00,15.03,15.14,15.02,15.1,368200.0,11.9899,12.0777,11.982,12.0458,368200.0
2007-09-18 15:20:00,15.1,15.17,15.09,15.16,476000.0,12.0458,12.1016,12.0378,12.0936,476000.0
2007-09-18 15:30:00,15.17,15.36,15.16,15.35,527600.0,12.1016,12.2532,12.0936,12.2452,527600.0
2007-09-18 15:40:00,15.35,15.45,15.3,15.45,845800.0,12.2452,12.325,12.2053,12.325,845800.0
2007-09-18 15:50:00,15.45,15.5,15.3,15.31,1102600.0,12.325,12.3649,12.2053,12.2133,1102600.0
2007-09-19 09:30:00,15.39,16.39,15.39,16.37,1430500.0,12.2771,13.0748,12.2771,13.0589,1430500.0
2007-09-19 09:40:00,16.37,16.51,16.23,16.42,1228000.0,13.0589,13.1706,12.9472,13.0988,1228000.0
2007-09-19 09:50:00,16.42,16.64,16.27,16.39,880300.0,13.0988,13.2743,12.9791,13.0748,880300.0
2007-09-19 10:00:00,16.4,16.45,16.27,16.31,627100.0,13.0828,13.1227,12.9791,13.011,627100.0
2007-09-19 10:10:00,16.31,16.32,15.3,16.25,934400.0,13.011,13.019,12.2053,12.9632,934400.0
2007-09-19 10:20:00,16.25,16.27,16.12,16.17,502400.0,12.9632,12.9791,12.8595,12.8993,502400.0
2007-09-19 10:30:00,16.17,16.18,15.96,16.05,607000.0,12.8993,12.9073,12.7318,12.8036,607000.0
2007-09-19 10:40:00,16.05,16.07,15.76,15.77,513400.0,12.8036,12.8196,12.5723,12.5803,513400.0
2007-09-19 10:50:00,15.78,16.0,15.7,15.92,417900.0,12.5882,12.7637,12.5244,12.6999,417900.0
2007-09-19 11:00:00,15.94,15.96,15.77,15.91,244800.0,12.7159,12.7318,12.5803,12.6919,244800.0
2007-09-19 11:10:00,15.92,16.04,15.88,16.01,271900.0,12.6999,12.7956,12.668,12.7717,271900.0
2007-09-19 11:20:00,16.01,16.04,15.93,15.97,231000.0,12.7717,12.7956,12.7079,12.7398,231000.0
2007-09-19 11:30:00,15.97,16.02,15.9,15.9,196300.0,12.7398,12.7797,12.684,12.684,196300.0
2007-09-19 11:40:00,15.9,15.94,15.8,15.92,143200.0,12.684,12.7159,12.6042,12.6999,143200.0
2007-09-19 11:50:00,15.92,15.93,15.81,15.9,176800.0,12.6999,12.7079,12.6122,12.684,176800.0
2007-09-19 12:00:00,15.9,15.9,15.82,15.83,295000.0,12.684,12.684,12.6201,12.6281,295000.0
2007-09-19 12:10:00,15.83,15.86,15.66,15.67,195400.0,12.6281,12.652,12.4925,12.5005,195400.0
2007-09-19 12:20:00,15.68,15.75,15.63,15.75,206800.0,12.5085,12.5643,12.4686,12.5643,206800.0
2007-09-19 12:30:00,15.74,15.8,15.68,15.68,119600.0,12.5563,12.6042,12.5085,12.5085,119600.0
2007-09-19 12:40:00,15.68,15.69,15.61,15.65,174100.0,12.5085,12.5164,12.4526,12.4845,174100.0
2007-09-19 12:50:00,15.66,15.69,15.62,15.67,161600.0,12.4925,12.5164,12.4606,12.5005,161600.0
2007-09-19 13:00:00,15.66,15.67,15.41,15.42,295700.0,12.4925,12.5005,12.2931,12.301,295700.0
2007-09-19 13:10:00,15.43,15.43,15.22,15.22,238300.0,12.309,12.309,12.1415,12.1415,238300.0
2007-09-19 13:20:00,15.22,15.26,15.18,15.18,156500.0,12.1415,12.1734,12.1096,12.1096,156500.0
2007-09-19 13:30:00,15.18,15.22,15.11,15.17,189800.0,12.1096,12.1415,12.0537,12.1016,189800.0
2007-09-19 13:40:00,15.17,15.31,15.15,15.25,158200.0,12.1016,12.2133,12.0857,12.1654,158200.0
2007-09-19 13:50:00,15.26,15.27,15.09,15.1,339000.0,12.1734,12.1814,12.0378,12.0458,339000.0
2007-09-19 14:00:00,15.1,15.12,15.05,15.05,271400.0,12.0458,12.0617,12.0059,12.0059,271400.0
2007-09-19 14:10:00,15.05,15.06,14.8,14.85,259600.0,12.0059,12.0139,11.8065,11.8463,259600.0
2007-09-19 14:20:00,14.85,15.04,14.84,15.03,207200.0,11.8463,11.9979,11.8384,11.9899,207200.0
2007-09-19 14:30:00,15.02,15.08,14.96,14.96,114300.0,11.982,12.0298,11.9341,11.9341,114300.0
2007-09-19 14:40:00,14.96,15.01,14.95,14.99,126800.0,11.9341,11.974,11.9261,11.958,126800.0
2007-09-19 14:50:00,14.99,15.13,14.98,15.08,225800.0,11.958,12.0697,11.95,12.0298,225800.0
2007-09-19 15:00:00,15.07,15.07,14.98,15.04,243300.0,12.0218,12.0218,11.95,11.9979,243300.0
2007-09-19 15:10:00,15.05,15.2,15.04,15.14,238200.0,12.0059,12.1255,11.9979,12.0777,238200.0
2007-09-19 15:20:00,15.14,15.15,15.03,15.1,265800.0,12.0777,12.0857,11.9899,12.0458,265800.0
2007-09-19 15:30:00,15.1,15.23,15.09,15.23,292600.0,12.0458,12.1495,12.0378,12.1495,292600.0
2007-09-19 15:40:00,15.23,15.26,15.18,15.19,334700.0,12.1495,12.1734,12.1096,12.1176,334700.0
2007-09-19 15:50:00,15.19,15.23,15.1,15.17,482100.0,12.1176,12.1495,12.0458,12.1016,482100.0
2007-09-20 09:30:00,15.06,15.1,14.97,15.01,99600.0,12.0139,12.0458,11.9421,11.974,99600.0
2007-09-20 09:40:00,15.02,15.02,14.82,14.91,177200.0,11.982,11.982,11.8224,11.8942,177200.0
2007-09-20 09:50:00,14.91,14.99,14.9,14.9,130100.0,11.8942,11.958,11.8862,11.8862,130100.0
2007-09-20 10:00:00,14.9,15.02,14.87,14.98,169000.0,11.8862,11.982,11.8623,11.95,169000.0
2007-09-20 10:10:00,14.98,15.01,14.88,14.89,153400.0,11.95,11.974,11.8703,11.8782,153400.0
2007-09-20 10:20:00,14.89,14.93,14.82,14.82,342900.0,11.8782,11.9102,11.8224,11.8224,342900.0
2007-09-20 10:30:00,14.82,14.82,14.7,14.7,200100.0,11.8224,11.8224,11.7267,11.7267,200100.0
2007-09-20 10:40:00,14.7,14.8,14.69,14.79,144300.0,11.7267,11.8065,11.7187,11.7985,144300.0
2007-09-20 10:50:00,14.79,14.83,14.75,14.76,92700.0,11.7985,11.8304,11.7666,11.7745,92700.0
2007-09-20 11:00:00,14.77,14.77,14.72,14.76,74500.0,11.7825,11.7825,11.7426,11.7745,74500.0
2007-09-20 11:10:00,14.75,14.76,14.71,14.71,89600.0,11.7666,11.7745,11.7347,11.7347,89600.0
2007-09-20 11:20:00,14.71,14.72,14.59,14.62,207800.0,11.7347,11.7426,11.6389,11.6629,207800.0
2007-09-20 11:30:00,14.63,14.65,14.59,14.6,232100.0,11.6708,11.6868,11.6389,11.6469,232100.0
2007-09-20 11:40:00,14.6,14.61,14.46,14.48,311800.0,11.6469,11.6549,11.5352,11.5512,311800.0
2007-09-20 11:50:00,14.49,14.52,14.46,14.48,186300.0,11.5592,11.5831,11.5352,11.5512,186300.0
2007-09-20 12:00:00,14.48,14.5,14.45,14.48,380200.0,11.5512,11.5671,11.5272,11.5512,380200.0
2007-09-20 12:10:00,14.48,14.5,14.44,14.45,111700.0,11.5512,11.5671,11.5193,11.5272,111700.0
2007-09-20 12:20:00,14.45,14.5,14.38,14.38,149300.0,11.5272,11.5671,11.4714,11.4714,149300.0
2007-09-20 12:30:00,14.38,14.41,14.35,14.36,124700.0,11.4714,11.4953,11.4475,11.4554,124700.0
2007-09-20 12:40:00,14.35,14.4,14.35,14.38,106600.0,11.4475,11.4874,11.4475,11.4714,106600.0
2007-09-20 12:50:00,14.38,14.39,14.37,14.39,49400.0,11.4714,11.4794,11.4634,11.4794,49400.0
2007-09-20 13:00:00,14.39,14.39,14.28,14.3,241700.0,11.4794,11.4794,11.3916,11.4076,241700.0
2007-09-20 13:10:00,14.29,14.34,14.28,14.3,116000.0,11.3996,11.4395,11.3916,11.4076,116000.0
2007-09-20 13:20:00,14.3,14.31,14.21,14.26,166100.0,11.4076,11.4156,11.3358,11.3757,166100.0
2007-09-20 13:30:00,14.26,14.3,14.19,14.23,350000.0,11.3757,11.4076,11.3198,11.3517,350000.0
2007-09-20 13:40:00,14.22,14.25,14.2,14.22,227800.0,11.3438,11.3677,11.3278,11.3438,227800.0
2007-09-20 13:50:00,14.22,14.28,14.21,14.28,209200.0,11.3438,11.3916,11.3358,11.3916,209200.0
2007-09-20 14:00:00,14.28,14.29,14.2,14.2,144100.0,11.3916,11.3996,11.3278,11.3278,144100.0
2007-09-20 14:10:00,14.2,14.24,14.19,14.24,152700.0,11.3278,11.3597,11.3198,11.3597,152700.0
2007-09-20 14:20:00,14.24,14.25,14.17,14.19,94200.0,11.3597,11.3677,11.3039,11.3198,94200.0
2007-09-20 14:30:00,14.18,14.19,14.1,14.13,156500.0,11.3119,11.3198,11.248,11.272,156500.0
2007-09-20 14:40:00,14.13,14.18,14.09,14.11,238400.0,11.272,11.3119,11.2401,11.256,238400.0
2007-09-20 14:50:00,14.1,14.11,14.04,14.08,240700.0,11.248,11.256,11.2002,11.2321,240700.0
2007-09-20 15:00:00,14.08,14.09,14.0,14.0,269500.0,11.2321,11.2401,11.1683,11.1683,269500.0
2007-09-20 15:10:00,14.01,14.18,14.0,14.18,235600.0,11.1762,11.3119,11.1683,11.3119,235600.0
2007-09-20 15:20:00,14.18,14.21,14.01,14.04,351300.0,11.3119,11.3358,11.1762,11.2002,351300.0
2007-09-20 15:30:00,14.04,14.07,13.98,14.06,287600.0,11.2002,11.2241,11.1523,11.2161,287600.0
2007-09-20 15:40:00,14.06,14.13,14.03,14.08,551800.0,11.2161,11.272,11.1922,11.2321,551800.0
2007-09-20 15:50:00,14.08,14.12,14.06,14.09,849000.0,11.2321,11.264,11.2161,11.2401,849000.0
2007-09-21 09:30:00,14.32,14.49,14.21,14.27,1109500.0,11.4235,11.5592,11.3358,11.3837,1109500.0
2007-09-21 09:40:00,14.28,14.32,14.0,14.1,197400.0,11.3916,11.4235,11.1683,11.248,197400.0
2007-09-21 09:50:00,14.1,14.13,14.0,14.04,634800.0,11.248,11.272,11.1683,11.2002,634800.0
2007-09-21 10:00:00,14.04,14.21,14.03,14.17,561100.0,11.2002,11.3358,11.1922,11.3039,561100.0
2007-09-21 10:10:00,14.16,14.2,14.1,14.11,123200.0,11.2959,11.3278,11.248,11.256,123200.0
2007-09-21 10:20:00,14.11,14.19,14.1,14.16,116900.0,11.256,11.3198,11.248,11.2959,116900.0
2007-09-21 10:30:00,14.16,14.17,14.13,14.15,37300.0,11.2959,11.3039,11.272,11.2879,37300.0
2007-09-21 10:40:00,14.15,14.16,14.09,14.1,65200.0,11.2879,11.2959,11.2401,11.248,65200.0
2007-09-21 10:50:00,14.1,14.12,14.07,14.1,88300.0,11.248,11.264,11.2241,11.248,88300.0
2007-09-21 11:00:00,14.1,14.19,14.1,14.19,74800.0,11.248,11.3198,11.248,11.3198,74800.0
2007-09-21 11:10:00,14.19,14.19,14.1,14.12,46700.0,11.3198,11.3198,11.248,11.264,46700.0
2007-09-21 11:20:00,14.12,14.2,14.1,14.2,635500.0,11.264,11.3278,11.248,11.3278,635500.0
2007-09-21 11:30:00,14.2,14.23,14.13,14.14,100900.0,11.3278,11.3517,11.272,11.2799,100900.0
2007-09-21 11:40:00,14.15,14.17,14.14,14.16,26600.0,11.2879,11.3039,11.2799,11.2959,26600.0
2007-09-21 11:50:00,14.17,14.2,14.16,14.17,64300.0,11.3039,11.3278,11.2959,11.3039,64300.0
2007-09-21 12:00:00,14.17,14.19,14.16,14.19,21900.0,11.3039,11.3198,11.2959,11.3198,21900.0
2007-09-21 12:10:00,14.19,14.25,14.18,14.22,227400.0,11.3198,11.3677,11.3119,11.3438,227400.0
2007-09-21 12:20:00,14.21,14.26,14.17,14.2,118300.0,11.3358,11.3757,11.3039,11.3278,118300.0
2007-09-21 12:30:00,14.2,14.25,14.19,14.23,62100.0,11.3278,11.3677,11.3198,11.3517,62100.0
2007-09-21 12:40:00,14.24,14.24,14.22,14.22,39600.0,11.3597,11.3597,11.3438,11.3438,39600.0
2007-09-21 12:50:00,14.22,14.23,14.17,14.18,45200.0,11.3438,11.3517,11.3039,11.3119,45200.0
2007-09-21 13:00:00,14.18,14.2,14.18,14.19,18200.0,11.3119,11.3278,11.3119,11.3198,18200.0
2007-09-21 13:10:00,14.19,14.2,14.18,14.19,18000.0,11.3198,11.3278,11.3119,11.3198,18000.0
2007-09-21 13:20:00,14.19,14.19,14.16,14.16,34900.0,11.3198,11.3198,11.2959,11.2959,34900.0
2007-09-21 13:30:00,14.17,14.19,14.16,14.17,48300.0,11.3039,11.3198,11.2959,11.3039,48300.0
2007-09-21 13:40:00,14.17,14.17,14.13,14.13,46600.0,11.3039,11.3039,11.272,11.272,46600.0
2007-09-21 13:50:00,14.13,14.13,14.06,14.06,92800.0,11.272,11.272,11.2161,11.2161,92800.0
2007-09-21 14:00:00,14.06,14.07,14.04,14.06,45000.0,11.2161,11.2241,11.2002,11.2161,45000.0
2007-09-21 14:10:00,14.05,14.06,14.02,14.03,61800.0,11.2082,11.2161,11.1842,11.1922,61800.0
2007-09-21 14:20:00,14.02,14.05,14.02,14.04,24400.0,11.1842,11.2082,11.1842,11.2002,24400.0
2007-09-21 14:30:00,14.05,14.08,14.04,14.07,63000.0,11.2082,11.2321,11.2002,11.2241,63000.0
2007-09-21 14:40:00,14.07,14.1,14.03,14.1,49600.0,11.2241,11.248,11.1922,11.248,49600.0
2007-09-21 14:50:00,14.1,14.1,14.08,14.08,32300.0,11.248,11.248,11.2321,11.2321,32300.0
2007-09-21 15:00:00,14.08,14.1,14.04,14.09,63400.0,11.2321,11.248,11.2002,11.2401,63400.0
2007-09-21 15:10:00,14.09,14.11,14.09,14.11,120100.0,11.2401,11.256,11.2401,11.256,120100.0
2007-09-21 15:20:00,14.1,14.12,14.08,14.1,71000.0,11.248,11.264,11.2321,11.248,71000.0
2007-09-21 15:30:00,14.1,14.12,14.08,14.1,74200.0,11.248,11.264,11.2321,11.248,74200.0
2007-09-21 15:40:00,14.09,14.14,14.07,14.08,133600.0,11.2401,11.2799,11.2241,11.2321,133600.0
2007-09-21 15:50:00,14.08,14.1,14.05,14.07,186300.0,11.2321,11.248,11.2082,11.2241,186300.0
2007-09-24 09:30:00,14.12,14.2,14.06,14.09,262500.0,11.264,11.3278,11.2161,11.2401,262500.0
2007-09-24 09:40:00,14.1,14.16,14.04,14.11,160000.0,11.248,11.2959,11.2002,11.256,160000.0
2007-09-24 09:50:00,14.11,14.11,13.89,13.96,283600.0,11.256,11.256,11.0805,11.1364,283600.0
2007-09-24 10:00:00,13.96,13.98,13.91,13.95,324900.0,11.1364,11.1523,11.0965,11.1284,324900.0
2007-09-24 10:10:00,13.95,13.97,13.91,13.91,360700.0,11.1284,11.1443,11.0965,11.0965,360700.0
2007-09-24 10:20:00,13.91,13.94,13.86,13.91,453200.0,11.0965,11.1204,11.0566,11.0965,453200.0
2007-09-24 10:30:00,13.91,13.91,13.75,13.79,295000.0,11.0965,11.0965,10.9688,11.0007,295000.0
2007-09-24 10:40:00,13.8,13.81,13.68,13.68,156800.0,11.0087,11.0167,10.913,10.913,156800.0
2007-09-24 10:50:00,13.68,13.76,13.67,13.75,201800.0,10.913,10.9768,10.905,10.9688,201800.0
2007-09-24 11:00:00,13.75,13.75,13.68,13.68,120900.0,10.9688,10.9688,10.913,10.913,120900.0
2007-09-24 11:10:00,13.69,13.73,13.61,13.73,449200.0,10.921,10.9529,10.8571,10.9529,449200.0
2007-09-24 11:20:00,13.73,13.81,13.71,13.8,116900.0,10.9529,11.0167,10.9369,11.0087,116900.0
2007-09-24 11:30:00,13.8,13.81,13.76,13.8,176700.0,11.0087,11.0167,10.9768,11.0087,176700.0
2007-09-24 11:40:00,13.8,13.82,13.77,13.8,55900.0,11.0087,11.0247,10.9848,11.0087,55900.0
2007-09-24 11:50:00,13.8,13.81,13.75,13.78,123700.0,11.0087,11.0167,10.9688,10.9928,123700.0
2007-09-24 12:00:00,13.77,13.83,13.77,13.79,91000.0,10.9848,11.0327,10.9848,11.0007,91000.0
2007-09-24 12:10:00,13.79,13.82,13.79,13.8,60800.0,11.0007,11.0247,11.0007,11.0087,60800.0
2007-09-24 12:20:00,13.8,13.83,13.8,13.83,103000.0,11.0087,11.0327,11.0087,11.0327,103000.0
2007-09-24 12:30:00,13.83,13.88,13.81,13.86,201400.0,11.0327,11.0725,11.0167,11.0566,201400.0
2007-09-24 12:40:00,13.85,13.88,13.84,13.87,68000.0,11.0486,11.0725,11.0406,11.0646,68000.0
2007-09-24 12:50:00,13.87,13.88,13.83,13.87,113400.0,11.0646,11.0725,11.0327,11.0646,113400.0
2007-09-24 13:00:00,13.87,13.91,13.86,13.91,125300.0,11.0646,11.0965,11.0566,11.0965,125300.0
2007-09-24 13:10:00,13.91,13.91,13.82,13.83,163800.0,11.0965,11.0965,11.0247,11.0327,163800.0
2007-09-24 13:20:00,13.83,13.84,13.72,13.79,212400.0,11.0327,11.0406,10.9449,11.0007,212400.0
2007-09-24 13:30:00,13.79,13.81,13.67,13.72,226000.0,11.0007,11.0167,10.905,10.9449,226000.0
2007-09-24 13:40:00,13.71,13.73,13.69,13.69,72900.0,10.9369,10.9529,10.921,10.921,72900.0
2007-09-24 13:50:00,13.69,13.74,13.69,13.71,85200.0,10.921,10.9609,10.921,10.9369,85200.0
2007-09-24 14:00:00,13.71,13.74,13.7,13.72,85000.0,10.9369,10.9609,10.9289,10.9449,85000.0
2007-09-24 14:10:00,13.73,13.73,13.66,13.66,130000.0,10.9529,10.9529,10.897,10.897,130000.0
2007-09-24 14:20:00,13.66,13.67,13.6,13.61,179400.0,10.897,10.905,10.8492,10.8571,179400.0
2007-09-24 14:30:00,13.61,13.63,13.56,13.62,173500.0,10.8571,10.8731,10.8173,10.8651,173500.0
2007-09-24 14:40:00,13.61,13.62,13.57,13.6,101700.0,10.8571,10.8651,10.8252,10.8492,101700.0
2007-09-24 14:50:00,13.61,13.66,13.61,13.64,152100.0,10.8571,10.897,10.8571,10.8811,152100.0
2007-09-24 15:00:00,13.64,13.75,13.63,13.66,432400.0,10.8811,10.9688,10.8731,10.897,432400.0
2007-09-24 15:10:00,13.67,13.7,13.65,13.68,332800.0,10.905,10.9289,10.8891,10.913,332800.0
2007-09-24 15:20:00,13.68,13.72,13.65,13.65,351400.0,10.913,10.9449,10.8891,10.8891,351400.0
2007-09-24 15:30:00,13.65,13.66,13.55,13.55,268900.0,10.8891,10.897,10.8093,10.8093,268900.0
2007-09-24 15:40:00,13.55,13.6,13.54,13.55,310700.0,10.8093,10.8492,10.8013,10.8093,310700.0
2007-09-24 15:50:00,13.55,13.59,13.52,13.58,602100.0,10.8093,10.8412,10.7854,10.8332,602100.0
2007-09-25 09:30:00,13.29,13.33,12.95,12.99,711700.0,10.6019,10.6338,10.3306,10.3626,711700.0
2007-09-25 09:40:00,12.99,13.08,12.84,13.05,1626300.0,10.3626,10.4344,10.2429,10.4104,1626300.0
2007-09-25 09:50:00,13.05,13.19,13.0,13.09,240000.0,10.4104,10.5221,10.3705,10.4423,240000.0
2007-09-25 10:00:00,13.08,13.31,13.0,13.22,574200.0,10.4344,10.6178,10.3705,10.546,574200.0
2007-09-25 10:10:00,13.22,13.4,13.21,13.21,6810000.0,10.546,10.6896,10.5381,10.5381,6810000.0
2007-09-25 10:20:00,13.21,13.22,13.09,13.1,257600.0,10.5381,10.546,10.4423,10.4503,257600.0
2007-09-25 10:30:00,13.11,13.16,13.04,13.06,422000.0,10.4583,10.4982,10.4024,10.4184,422000.0
2007-09-25 10:40:00,13.06,13.1,13.05,13.05,224000.0,10.4184,10.4503,10.4104,10.4104,224000.0
2007-09-25 10:50:00,13.05,13.13,13.05,13.1,166900.0,10.4104,10.4742,10.4104,10.4503,166900.0
2007-09-25 11:00:00,13.09,13.26,13.09,13.2,313100.0,10.4423,10.5779,10.4423,10.5301,313100.0
2007-09-25 11:10:00,13.2,13.23,13.11,13.13,196400.0,10.5301,10.554,10.4583,10.4742,196400.0
2007-09-25 11:20:00,13.13,13.13,13.04,13.06,122000.0,10.4742,10.4742,10.4024,10.4184,122000.0
2007-09-25 11:30:00,13.06,13.06,12.94,13.03,533100.0,10.4184,10.4184,10.3227,10.3945,533100.0
2007-09-25 11:40:00,13.03,13.05,13.0,13.03,184400.0,10.3945,10.4104,10.3705,10.3945,184400.0
2007-09-25 11:50:00,13.03,13.13,13.03,13.13,126900.0,10.3945,10.4742,10.3945,10.4742,126900.0
2007-09-25 12:00:00,13.13,13.13,13.07,13.09,144800.0,10.4742,10.4742,10.4264,10.4423,144800.0
2007-09-25 12:10:00,13.09,13.11,13.06,13.1,65300.0,10.4423,10.4583,10.4184,10.4503,65300.0
2007-09-25 12:20:00,13.09,13.17,13.09,13.16,149000.0,10.4423,10.5061,10.4423,10.4982,149000.0
2007-09-25 12:30:00,13.15,13.23,13.1,13.16,202500.0,10.4902,10.554,10.4503,10.4982,202500.0
2007-09-25 12:40:00,13.16,13.27,13.16,13.25,164100.0,10.4982,10.5859,10.4982,10.57,164100.0
2007-09-25 12:50:00,13.24,13.25,13.13,13.21,145600.0,10.562,10.57,10.4742,10.5381,145600.0
2007-09-25 13:00:00,13.2,13.27,13.18,13.25,166700.0,10.5301,10.5859,10.5141,10.57,166700.0
2007-09-25 13:10:00,13.25,13.27,13.24,13.25,156100.0,10.57,10.5859,10.562,10.57,156100.0
2007-09-25 13:20:00,13.25,13.26,13.24,13.26,200500.0,10.57,10.5779,10.562,10.5779,200500.0
2007-09-25 13:30:00,13.25,13.38,13.24,13.33,343400.0,10.57,10.6737,10.562,10.6338,343400.0
2007-09-25 13:40:00,13.33,13.34,13.29,13.29,440000.0,10.6338,10.6418,10.6019,10.6019,440000.0
2007-09-25 13:50:00,13.29,13.38,13.29,13.33,395000.0,10.6019,10.6737,10.6019,10.6338,395000.0
2007-09-25 14:00:00,13.32,13.33,13.22,13.23,145900.0,10.6258,10.6338,10.546,10.554,145900.0
2007-09-25 14:10:00,13.23,13.35,13.23,13.35,132600.0,10.554,10.6497,10.554,10.6497,132600.0
2007-09-25 14:20:00,13.35,13.4,13.33,13.38,140600.0,10.6497,10.6896,10.6338,10.6737,140600.0
2007-09-25 14:30:00,13.38,13.39,13.29,13.3,147900.0,10.6737,10.6816,10.6019,10.6099,147900.0
2007-09-25 14:40:00,13.3,13.3,13.14,13.19,420300.0,10.6099,10.6099,10.4822,10.5221,420300.0
2007-09-25 14:50:00,13.19,13.27,13.19,13.27,145300.0,10.5221,10.5859,10.5221,10.5859,145300.0
2007-09-25 15:00:00,13.27,13.34,13.25,13.28,177400.0,10.5859,10.6418,10.57,10.5939,177400.0
2007-09-25 15:10:00,13.28,13.3,13.24,13.3,316900.0,10.5939,10.6099,10.562,10.6099,316900.0
2007-09-25 15:20:00,13.3,13.35,13.24,13.24,204900.0,10.6099,10.6497,10.562,10.562,204900.0
2007-09-25 15:30:00,13.23,13.28,13.22,13.23,178800.0,10.554,10.5939,10.546,10.554,178800.0
2007-09-25 15:40:00,13.23,13.28,13.21,13.21,305200.0,10.554,10.5939,10.5381,10.5381,305200.0
2007-09-25 15:50:00,13.22,13.32,13.19,13.31,311300.0,10.546,10.6258,10.5221,10.6178,311300.0
2007-09-26 09:30:00,13.4,13.55,13.2,13.27,105300.0,10.6896,10.8093,10.5301,10.5859,105300.0
2007-09-26 09:40:00,13.27,13.27,12.91,12.98,505400.0,10.5859,10.5859,10.2987,10.3546,505400.0
2007-09-26 09:50:00,12.99,13.12,12.97,13.08,216600.0,10.3626,10.4663,10.3466,10.4344,216600.0
2007-09-26 10:00:00,13.07,13.18,13.05,13.15,130100.0,10.4264,10.5141,10.4104,10.4902,130100.0
2007-09-26 10:10:00,13.15,13.16,13.08,13.1,54700.0,10.4902,10.4982,10.4344,10.4503,54700.0
2007-09-26 10:20:00,13.1,13.11,13.0,13.06,163700.0,10.4503,10.4583,10.3705,10.4184,163700.0
2007-09-26 10:30:00,13.06,13.1,13.03,13.08,129900.0,10.4184,10.4503,10.3945,10.4344,129900.0
2007-09-26 10:40:00,13.08,13.11,13.06,13.07,137600.0,10.4344,10.4583,10.4184,10.4264,137600.0
2007-09-26 10:50:00,13.07,13.07,13.02,13.02,117400.0,10.4264,10.4264,10.3865,10.3865,117400.0
2007-09-26 11:00:00,13.03,13.13,13.01,13.11,158900.0,10.3945,10.4742,10.3785,10.4583,158900.0
2007-09-26 11:10:00,13.11,13.16,13.1,13.15,317600.0,10.4583,10.4982,10.4503,10.4902,317600.0
2007-09-26 11:20:00,13.16,13.16,13.14,13.16,114700.0,10.4982,10.4982,10.4822,10.4982,114700.0
2007-09-26 11:30:00,13.15,13.16,13.15,13.16,57500.0,10.4902,10.4982,10.4902,10.4982,57500.0
2007-09-26 11:40:00,13.16,13.19,13.13,13.14,126600.0,10.4982,10.5221,10.4742,10.4822,126600.0
2007-09-26 11:50:00,13.14,13.14,13.05,13.12,118500.0,10.4822,10.4822,10.4104,10.4663,118500.0
2007-09-26 12:00:00,13.12,13.12,13.05,13.07,89200.0,10.4663,10.4663,10.4104,10.4264,89200.0
2007-09-26 12:10:00,13.06,13.07,13.05,13.06,67000.0,10.4184,10.4264,10.4104,10.4184,67000.0
2007-09-26 12:20:00,13.07,13.07,13.04,13.05,59400.0,10.4264,10.4264,10.4024,10.4104,59400.0
2007-09-26 12:30:00,13.05,13.05,13.0,13.01,61800.0,10.4104,10.4104,10.3705,10.3785,61800.0
2007-09-26 12:40:00,13.0,13.0,12.95,12.98,139300.0,10.3705,10.3705,10.3306,10.3546,139300.0
2007-09-26 12:50:00,12.97,12.98,12.97,12.98,36800.0,10.3466,10.3546,10.3466,10.3546,36800.0
2007-09-26 13:00:00,12.98,13.03,12.97,13.01,181300.0,10.3546,10.3945,10.3466,10.3785,181300.0
2007-09-26 13:10:00,13.01,13.1,12.98,13.02,150600.0,10.3785,10.4503,10.3546,10.3865,150600.0
2007-09-26 13:20:00,13.02,13.02,12.98,13.0,61200.0,10.3865,10.3865,10.3546,10.3705,61200.0
2007-09-26 13:30:00,13.01,13.03,12.95,12.99,105900.0,10.3785,10.3945,10.3306,10.3626,105900.0
2007-09-26 13:40:00,12.99,13.0,12.9,12.93,104600.0,10.3626,10.3705,10.2908,10.3147,104600.0
2007-09-26 13:50:00,12.93,12.93,12.85,12.89,86700.0,10.3147,10.3147,10.2509,10.2828,86700.0
2007-09-26 14:00:00,12.89,12.94,12.89,12.93,45800.0,10.2828,10.3227,10.2828,10.3147,45800.0
2007-09-26 14:10:00,12.93,12.95,12.9,12.92,59200.0,10.3147,10.3306,10.2908,10.3067,59200.0
2007-09-26 14:20:00,12.92,12.93,12.84,12.85,98900.0,10.3067,10.3147,10.2429,10.2509,98900.0
2007-09-26 14:30:00,12.84,12.91,12.84,12.88,111300.0,10.2429,10.2987,10.2429,10.2748,111300.0
2007-09-26 14:40:00,12.88,12.88,12.84,12.85,67400.0,10.2748,10.2748,10.2429,10.2509,67400.0
2007-09-26 14:50:00,12.85,12.91,12.83,12.85,143700.0,10.2509,10.2987,10.2349,10.2509,143700.0
2007-09-26 15:00:00,12.85,12.94,12.85,12.93,82600.0,10.2509,10.3227,10.2509,10.3147,82600.0
2007-09-26 15:10:00,12.93,12.98,12.93,12.98,136900.0,10.3147,10.3546,10.3147,10.3546,136900.0
2007-09-26 15:20:00,12.97,13.0,12.95,12.97,123200.0,10.3466,10.3705,10.3306,10.3466,123200.0
2007-09-26 15:30:00,12.96,12.97,12.87,12.91,130200.0,10.3386,10.3466,10.2668,10.2987,130200.0
2007-09-26 15:40:00,12.91,12.92,12.83,12.83,206100.0,10.2987,10.3067,10.2349,10.2349,206100.0
2007-09-26 15:50:00,12.84,12.87,12.8,12.83,338000.0,10.2429,10.2668,10.211,10.2349,338000.0
2007-09-27 09:30:00,13.06,13.11,12.7,12.75,277800.0,10.4184,10.4583,10.1312,10.1711,277800.0
2007-09-27 09:40:00,12.74,12.79,12.57,12.57,204100.0,10.1631,10.203,10.0275,10.0275,204100.0
2007-09-27 09:50:00,12.57,12.67,12.57,12.62,224600.0,10.0275,10.1073,10.0275,10.0674,224600.0
2007-09-27 10:00:00,12.61,12.7,12.46,12.59,314500.0,10.0594,10.1312,9.9398,10.0435,314500.0
2007-09-27 10:10:00,12.58,12.94,12.56,12.9,408000.0,10.0355,10.3227,10.0195,10.2908,408000.0
2007-09-27 10:20:00,12.91,13.0,12.82,12.82,576800.0,10.2987,10.3705,10.2269,10.2269,576800.0
2007-09-27 10:30:00,12.82,12.92,12.81,12.84,244600.0,10.2269,10.3067,10.219,10.2429,244600.0
2007-09-27 10:40:00,12.84,12.84,12.74,12.8,148800.0,10.2429,10.2429,10.1631,10.211,148800.0
2007-09-27 10:50:00,12.79,12.82,12.71,12.73,152000.0,10.203,10.2269,10.1392,10.1551,152000.0
2007-09-27 11:00:00,12.73,12.73,12.62,12.67,162700.0,10.1551,10.1551,10.0674,10.1073,162700.0
2007-09-27 11:10:00,12.68,12.77,12.65,12.71,108200.0,10.1153,10.1871,10.0913,10.1392,108200.0
2007-09-27 11:20:00,12.71,12.79,12.71,12.73,115600.0,10.1392,10.203,10.1392,10.1551,115600.0
2007-09-27 11:30:00,12.73,12.77,12.7,12.76,79800.0,10.1551,10.1871,10.1312,10.1791,79800.0
2007-09-27 11:40:00,12.76,12.79,12.7,12.71,55900.0,10.1791,10.203,10.1312,10.1392,55900.0
2007-09-27 11:50:00,12.71,12.74,12.68,12.72,180800.0,10.1392,10.1631,10.1153,10.1472,180800.0
2007-09-27 12:00:00,12.71,12.79,12.71,12.76,114900.0,10.1392,10.203,10.1392,10.1791,114900.0
2007-09-27 12:10:00,12.77,12.79,12.75,12.78,129400.0,10.1871,10.203,10.1711,10.195,129400.0
2007-09-27 12:20:00,12.78,12.81,12.76,12.8,148500.0,10.195,10.219,10.1791,10.211,148500.0
2007-09-27 12:30:00,12.8,12.81,12.79,12.8,239300.0,10.211,10.219,10.203,10.211,239300.0
2007-09-27 12:40:00,12.8,12.89,12.8,12.86,311900.0,10.211,10.2828,10.211,10.2588,311900.0
2007-09-27 12:50:00,12.87,12.9,12.85,12.88,166200.0,10.2668,10.2908,10.2509,10.2748,166200.0
2007-09-27 13:00:00,12.89,12.95,12.85,12.95,145700.0,10.2828,10.3306,10.2509,10.3306,145700.0
2007-09-27 13:10:00,12.95,13.05,12.95,13.04,206500.0,10.3306,10.4104,10.3306,10.4024,206500.0
2007-09-27 13:20:00,13.04,13.16,13.01,13.14,294600.0,10.4024,10.4982,10.3785,10.4822,294600.0
2007-09-27 13:30:00,13.14,13.17,13.11,13.13,351500.0,10.4822,10.5061,10.4583,10.4742,351500.0
2007-09-27 13:40:00,13.12,13.13,13.05,13.07,231800.0,10.4663,10.4742,10.4104,10.4264,231800.0
2007-09-27 13:50:00,13.06,13.22,13.06,13.2,247300.0,10.4184,10.546,10.4184,10.5301,247300.0
2007-09-27 14:00:00,13.21,13.27,13.2,13.24,315300.0,10.5381,10.5859,10.5301,10.562,315300.0
2007-09-27 14:10:00,13.23,13.3,13.23,13.27,140700.0,10.554,10.6099,10.554,10.5859,140700.0
2007-09-27 14:20:00,13.27,13.28,13.22,13.25,215200.0,10.5859,10.5939,10.546,10.57,215200.0
2007-09-27 14:30:00,13.25,13.26,13.14,13.16,172800.0,10.57,10.5779,10.4822,10.4982,172800.0
2007-09-27 14:40:00,13.16,13.21,13.15,13.18,190000.0,10.4982,10.5381,10.4902,10.5141,190000.0
2007-09-27 14:50:00,13.19,13.21,13.15,13.16,97700.0,10.5221,10.5381,10.4902,10.4982,97700.0
2007-09-27 15:00:00,13.17,13.23,13.16,13.2,128400.0,10.5061,10.554,10.4982,10.5301,128400.0
2007-09-27 15:10:00,13.2,13.23,13.19,13.23,63300.0,10.5301,10.554,10.5221,10.554,63300.0
2007-09-27 15:20:00,13.23,13.25,13.22,13.24,127500.0,10.554,10.57,10.546,10.562,127500.0
2007-09-27 15:30:00,13.24,13.25,13.17,13.18,337700.0,10.562,10.57,10.5061,10.5141,337700.0
2007-09-27 15:40:00,13.18,13.2,13.15,13.18,263000.0,10.5141,10.5301,10.4902,10.5141,263000.0
2007-09-27 15:50:00,13.19,13.22,13.15,13.18,514700.0,10.5221,10.546,10.4902,10.5141,514700.0
2007-09-28 09:30:00,13.15,13.36,13.09,13.3,218200.0,10.4902,10.6577,10.4423,10.6099,218200.0
2007-09-28 09:40:00,13.31,13.41,13.19,13.26,182900.0,10.6178,10.6976,10.5221,10.5779,182900.0
2007-09-28 09:50:00,13.26,13.3,13.22,13.25,133400.0,10.5779,10.6099,10.546,10.57,133400.0
2007-09-28 10:00:00,13.25,13.3,13.13,13.13,181000.0,10.57,10.6099,10.4742,10.4742,181000.0
2007-09-28 10:10:00,13.14,13.15,13.08,13.11,121000.0,10.4822,10.4902,10.4344,10.4583,121000.0
2007-09-28 10:20:00,13.1,13.16,13.08,13.1,259600.0,10.4503,10.4982,10.4344,10.4503,259600.0
2007-09-28 10:30:00,13.1,13.1,12.97,13.04,205900.0,10.4503,10.4503,10.3466,10.4024,205900.0
2007-09-28 10:40:00,13.04,13.1,13.01,13.05,251500.0,10.4024,10.4503,10.3785,10.4104,251500.0
2007-09-28 10:50:00,13.05,13.14,13.05,13.05,89300.0,10.4104,10.4822,10.4104,10.4104,89300.0
2007-09-28 11:00:00,13.05,13.1,13.05,13.08,68000.0,10.4104,10.4503,10.4104,10.4344,68000.0
2007-09-28 11:10:00,13.08,13.08,13.05,13.06,91400.0,10.4344,10.4344,10.4104,10.4184,91400.0
2007-09-28 11:20:00,13.05,13.09,13.05,13.08,113100.0,10.4104,10.4423,10.4104,10.4344,113100.0
2007-09-28 11:30:00,13.07,13.09,13.05,13.08,142900.0,10.4264,10.4423,10.4104,10.4344,142900.0
2007-09-28 11:40:00,13.08,13.1,13.04,13.05,71500.0,10.4344,10.4503,10.4024,10.4104,71500.0
2007-09-28 11:50:00,13.05,13.05,12.99,13.0,79200.0,10.4104,10.4104,10.3626,10.3705,79200.0
2007-09-28 12:00:00,13.0,13.01,12.92,13.0,136600.0,10.3705,10.3785,10.3067,10.3705,136600.0
2007-09-28 12:10:00,13.0,13.02,13.0,13.01,59800.0,10.3705,10.3865,10.3705,10.3785,59800.0
2007-09-28 12:20:00,13.01,13.05,13.0,13.02,41800.0,10.3785,10.4104,10.3705,10.3865,41800.0
2007-09-28 12:30:00,13.02,13.04,13.0,13.01,59800.0,10.3865,10.4024,10.3705,10.3785,59800.0
2007-09-28 12:40:00,13.0,13.01,12.99,13.01,104700.0,10.3705,10.3785,10.3626,10.3785,104700.0
2007-09-28 12:50:00,13.0,13.01,12.99,13.01,321400.0,10.3705,10.3785,10.3626,10.3785,321400.0
2007-09-28 13:00:00,13.01,13.01,12.98,12.99,119200.0,10.3785,10.3785,10.3546,10.3626,119200.0
2007-09-28 13:10:00,12.98,13.0,12.96,13.0,129300.0,10.3546,10.3705,10.3386,10.3705,129300.0
2007-09-28 13:20:00,13.0,13.04,12.96,12.98,121900.0,10.3705,10.4024,10.3386,10.3546,121900.0
2007-09-28 13:30:00,12.97,13.0,12.94,12.98,99200.0,10.3466,10.3705,10.3227,10.3546,99200.0
2007-09-28 13:40:00,12.98,13.05,12.95,12.99,171100.0,10.3546,10.4104,10.3306,10.3626,171100.0
2007-09-28 13:50:00,12.99,13.06,12.98,13.06,257400.0,10.3626,10.4184,10.3546,10.4184,257400.0
2007-09-28 14:00:00,13.05,13.08,13.04,13.04,102200.0,10.4104,10.4344,10.4024,10.4024,102200.0
2007-09-28 14:10:00,13.05,13.05,12.99,13.0,171300.0,10.4104,10.4104,10.3626,10.3705,171300.0
2007-09-28 14:20:00,13.0,13.03,12.99,13.0,132400.0,10.3705,10.3945,10.3626,10.3705,132400.0
2007-09-28 14:30:00,13.0,13.01,12.98,12.99,155200.0,10.3705,10.3785,10.3546,10.3626,155200.0
2007-09-28 14:40:00,12.99,13.0,12.97,12.97,67800.0,10.3626,10.3705,10.3466,10.3466,67800.0
2007-09-28 14:50:00,12.98,12.98,12.95,12.97,64400.0,10.3546,10.3546,10.3306,10.3466,64400.0
2007-09-28 15:00:00,12.97,12.98,12.84,12.84,300800.0,10.3466,10.3546,10.2429,10.2429,300800.0
2007-09-28 15:10:00,12.84,12.88,12.84,12.88,238600.0,10.2429,10.2748,10.2429,10.2748,238600.0
2007-09-28 15:20:00,12.88,12.92,12.84,12.87,291700.0,10.2748,10.3067,10.2429,10.2668,291700.0
2007-09-28 15:30:00,12.87,12.91,12.82,12.83,322500.0,10.2668,10.2987,10.2269,10.2349,322500.0
2007-09-28 15:40:00,12.82,12.86,12.8,12.82,505300.0,10.2269,10.2588,10.211,10.2269,505300.0
2007-09-28 15:50:00,12.82,12.85,12.78,12.83,632900.0,10.2269,10.2509,10.195,10.2349,632900.0
2007-10-01 09:30:00,13.12,13.53,13.1,13.24,654700.0,10.4663,10.7933,10.4503,10.562,654700.0
2007-10-01 09:40:00,13.23,13.29,13.18,13.27,292900.0,10.554,10.6019,10.5141,10.5859,292900.0
2007-10-01 09:50:00,13.27,13.27,13.12,13.13,270900.0,10.5859,10.5859,10.4663,10.4742,270900.0
2007-10-01 10:00:00,13.13,13.2,13.08,13.19,394300.0,10.4742,10.5301,10.4344,10.5221,394300.0
2007-10-01 10:10:00,13.18,13.24,13.1,13.1,278600.0,10.5141,10.562,10.4503,10.4503,278600.0
2007-10-01 10:20:00,13.11,13.24,13.1,13.23,181300.0,10.4583,10.562,10.4503,10.554,181300.0
2007-10-01 10:30:00,13.23,13.24,13.14,13.14,345000.0,10.554,10.562,10.4822,10.4822,345000.0
2007-10-01 10:40:00,13.14,13.24,13.13,13.24,117800.0,10.4822,10.562,10.4742,10.562,117800.0
2007-10-01 10:50:00,13.23,13.27,13.23,13.24,130100.0,10.554,10.5859,10.554,10.562,130100.0
2007-10-01 11:00:00,13.25,13.25,13.17,13.18,352100.0,10.57,10.57,10.5061,10.5141,352100.0
2007-10-01 11:10:00,13.18,13.2,13.16,13.17,146900.0,10.5141,10.5301,10.4982,10.5061,146900.0
2007-10-01 11:20:00,13.18,13.18,13.1,13.14,159800.0,10.5141,10.5141,10.4503,10.4822,159800.0
2007-10-01 11:30:00,13.14,13.2,13.14,13.16,126600.0,10.4822,10.5301,10.4822,10.4982,126600.0
2007-10-01 11:40:00,13.16,13.18,13.14,13.17,87000.0,10.4982,10.5141,10.4822,10.5061,87000.0
2007-10-01 11:50:00,13.17,13.18,13.15,13.17,89600.0,10.5061,10.5141,10.4902,10.5061,89600.0
2007-10-01 12:00:00,13.17,13.19,13.15,13.18,175100.0,10.5061,10.5221,10.4902,10.5141,175100.0
2007-10-01 12:10:00,13.18,13.21,13.17,13.2,179000.0,10.5141,10.5381,10.5061,10.5301,179000.0
2007-10-01 12:20:00,13.21,13.25,13.17,13.24,136300.0,10.5381,10.57,10.5061,10.562,136300.0
2007-10-01 12:30:00,13.25,13.25,13.22,13.22,72600.0,10.57,10.57,10.546,10.546,72600.0
2007-10-01 12:40:00,13.23,13.28,13.22,13.27,40900.0,10.554,10.5939,10.546,10.5859,40900.0
2007-10-01 12:50:00,13.27,13.28,13.26,13.27,54200.0,10.5859,10.5939,10.5779,10.5859,54200.0
2007-10-01 13:00:00,13.28,13.3,13.26,13.29,331800.0,10.5939,10.6099,10.5779,10.6019,331800.0
2007-10-01 13:10:00,13.29,13.36,13.29,13.35,219300.0,10.6019,10.6577,10.6019,10.6497,219300.0
2007-10-01 13:20:00,13.35,13.43,13.32,13.42,186100.0,10.6497,10.7136,10.6258,10.7056,186100.0
2007-10-01 13:30:00,13.41,13.41,13.33,13.38,709000.0,10.6976,10.6976,10.6338,10.6737,709000.0
2007-10-01 13:40:00,13.38,13.4,13.36,13.38,199300.0,10.6737,10.6896,10.6577,10.6737,199300.0
2007-10-01 13:50:00,13.37,13.4,13.37,13.39,102800.0,10.6657,10.6896,10.6657,10.6816,102800.0
2007-10-01 14:00:00,13.38,13.42,13.38,13.42,227500.0,10.6737,10.7056,10.6737,10.7056,227500.0
2007-10-01 14:10:00,13.41,13.45,13.39,13.44,237600.0,10.6976,10.7295,10.6816,10.7215,237600.0
2007-10-01 14:20:00,13.43,13.44,13.37,13.38,122400.0,10.7136,10.7215,10.6657,10.6737,122400.0
2007-10-01 14:30:00,13.37,13.42,13.37,13.42,121100.0,10.6657,10.7056,10.6657,10.7056,121100.0
2007-10-01 14:40:00,13.43,13.52,13.43,13.51,196500.0,10.7136,10.7854,10.7136,10.7774,196500.0
2007-10-01 14:50:00,13.52,13.6,13.52,13.59,273800.0,10.7854,10.8492,10.7854,10.8412,273800.0
2007-10-01 15:00:00,13.58,13.61,13.54,13.56,250100.0,10.8332,10.8571,10.8013,10.8173,250100.0
2007-10-01 15:10:00,13.56,13.57,13.5,13.51,144000.0,10.8173,10.8252,10.7694,10.7774,144000.0
2007-10-01 15:20:00,13.51,13.54,13.48,13.49,153800.0,10.7774,10.8013,10.7534,10.7614,153800.0
2007-10-01 15:30:00,13.48,13.49,13.37,13.37,171800.0,10.7534,10.7614,10.6657,10.6657,171800.0
2007-10-01 15:40:00,13.37,13.48,13.36,13.46,296100.0,10.6657,10.7534,10.6577,10.7375,296100.0
2007-10-01 15:50:00,13.46,13.5,13.42,13.47,391600.0,10.7375,10.7694,10.7056,10.7455,391600.0
2007-10-02 09:30:00,13.59,13.75,13.55,13.7,498800.0,10.8412,10.9688,10.8093,10.9289,498800.0
2007-10-02 09:40:00,13.7,14.21,13.7,14.13,1249100.0,10.9289,11.3358,10.9289,11.272,1249100.0
2007-10-02 09:50:00,14.14,14.75,14.12,14.55,961900.0,11.2799,11.7666,11.264,11.607,961900.0
2007-10-02 10:00:00,14.55,14.65,14.22,14.59,801700.0,11.607,11.6868,11.3438,11.6389,801700.0
2007-10-02 10:10:00,14.6,14.73,14.43,14.43,619900.0,11.6469,11.7506,11.5113,11.5113,619900.0
2007-10-02 10:20:00,14.43,14.49,14.33,14.39,550800.0,11.5113,11.5592,11.4315,11.4794,550800.0
2007-10-02 10:30:00,14.39,14.45,14.3,14.44,495100.0,11.4794,11.5272,11.4076,11.5193,495100.0
2007-10-02 10:40:00,14.44,14.45,14.25,14.35,658700.0,11.5193,11.5272,11.3677,11.4475,658700.0
2007-10-02 10:50:00,14.34,14.38,14.26,14.3,343200.0,11.4395,11.4714,11.3757,11.4076,343200.0
2007-10-02 11:00:00,14.3,14.38,14.27,14.34,356800.0,11.4076,11.4714,11.3837,11.4395,356800.0
2007-10-02 11:10:00,14.34,14.43,14.33,14.35,136100.0,11.4395,11.5113,11.4315,11.4475,136100.0
2007-10-02 11:20:00,14.34,14.4,14.3,14.36,135000.0,11.4395,11.4874,11.4076,11.4554,135000.0
2007-10-02 11:30:00,14.36,14.41,14.32,14.35,130500.0,11.4554,11.4953,11.4235,11.4475,130500.0
2007-10-02 11:40:00,14.34,14.35,14.32,14.33,80800.0,11.4395,11.4475,11.4235,11.4315,80800.0
2007-10-02 11:50:00,14.33,14.35,14.29,14.33,258100.0,11.4315,11.4475,11.3996,11.4315,258100.0
2007-10-02 12:00:00,14.33,14.34,14.24,14.32,121000.0,11.4315,11.4395,11.3597,11.4235,121000.0
2007-10-02 12:10:00,14.32,14.33,14.28,14.3,147000.0,11.4235,11.4315,11.3916,11.4076,147000.0
2007-10-02 12:20:00,14.31,14.33,14.27,14.33,169600.0,11.4156,11.4315,11.3837,11.4315,169600.0
2007-10-02 12:30:00,14.34,14.34,14.29,14.31,161100.0,11.4395,11.4395,11.3996,11.4156,161100.0
2007-10-02 12:40:00,14.3,14.35,14.28,14.35,143600.0,11.4076,11.4475,11.3916,11.4475,143600.0
2007-10-02 12:50:00,14.34,14.37,14.34,14.36,92600.0,11.4395,11.4634,11.4395,11.4554,92600.0
2007-10-02 13:00:00,14.37,14.45,14.37,14.42,227000.0,11.4634,11.5272,11.4634,11.5033,227000.0
2007-10-02 13:10:00,14.42,14.43,14.35,14.35,80500.0,11.5033,11.5113,11.4475,11.4475,80500.0
2007-10-02 13:20:00,14.35,14.36,14.32,14.34,77300.0,11.4475,11.4554,11.4235,11.4395,77300.0
2007-10-02 13:30:00,14.33,14.41,14.33,14.36,210700.0,11.4315,11.4953,11.4315,11.4554,210700.0
2007-10-02 13:40:00,14.36,14.45,14.34,14.45,148500.0,11.4554,11.5272,11.4395,11.5272,148500.0
2007-10-02 13:50:00,14.45,14.48,14.4,14.44,120600.0,11.5272,11.5512,11.4874,11.5193,120600.0
2007-10-02 14:00:00,14.43,14.45,14.4,14.41,135600.0,11.5113,11.5272,11.4874,11.4953,135600.0
2007-10-02 14:10:00,14.41,14.55,14.41,14.55,233400.0,11.4953,11.607,11.4953,11.607,233400.0
2007-10-02 14:20:00,14.55,14.6,14.48,14.54,270700.0,11.607,11.6469,11.5512,11.599,270700.0
2007-10-02 14:30:00,14.55,14.65,14.53,14.61,294600.0,11.607,11.6868,11.5911,11.6549,294600.0
2007-10-02 14:40:00,14.62,14.75,14.59,14.73,234400.0,11.6629,11.7666,11.6389,11.7506,234400.0
2007-10-02 14:50:00,14.72,14.75,14.63,14.68,346800.0,11.7426,11.7666,11.6708,11.7107,346800.0
2007-10-02 15:00:00,14.68,14.71,14.51,14.54,227100.0,11.7107,11.7347,11.5751,11.599,227100.0
2007-10-02 15:10:00,14.54,14.54,14.41,14.42,250300.0,11.599,11.599,11.4953,11.5033,250300.0
2007-10-02 15:20:00,14.42,14.46,14.3,14.4,447600.0,11.5033,11.5352,11.4076,11.4874,447600.0
2007-10-02 15:30:00,14.41,14.44,14.22,14.26,721900.0,11.4953,11.5193,11.3438,11.3757,721900.0
2007-10-02 15:40:00,14.26,14.41,14.26,14.39,653600.0,11.3757,11.4953,11.3757,11.4794,653600.0
2007-10-02 15:50:00,14.39,14.41,14.31,14.34,495900.0,11.4794,11.4953,11.4156,11.4395,495900.0
2007-10-03 09:30:00,14.32,14.75,14.26,14.72,484600.0,11.4235,11.7666,11.3757,11.7426,484600.0
2007-10-03 09:40:00,14.72,14.9,14.7,14.82,602000.0,11.7426,11.8862,11.7267,11.8224,602000.0
2007-10-03 09:50:00,14.83,14.85,14.67,14.67,455300.0,11.8304,11.8463,11.7027,11.7027,455300.0
2007-10-03 10:00:00,14.67,14.77,14.61,14.67,225200.0,11.7027,11.7825,11.6549,11.7027,225200.0
2007-10-03 10:10:00,14.67,14.81,14.67,14.7,177500.0,11.7027,11.8144,11.7027,11.7267,177500.0
2007-10-03 10:20:00,14.71,14.82,14.7,14.77,552800.0,11.7347,11.8224,11.7267,11.7825,552800.0
2007-10-03 10:30:00,14.77,14.86,14.76,14.8,347400.0,11.7825,11.8543,11.7745,11.8065,347400.0
2007-10-03 10:40:00,14.8,14.82,14.71,14.8,213200.0,11.8065,11.8224,11.7347,11.8065,213200.0
2007-10-03 10:50:00,14.81,14.91,14.8,14.9,350200.0,11.8144,11.8942,11.8065,11.8862,350200.0
2007-10-03 11:00:00,14.89,15.1,14.85,15.03,707500.0,11.8782,12.0458,11.8463,11.9899,707500.0
2007-10-03 11:10:00,15.03,15.12,15.02,15.11,521800.0,11.9899,12.0617,11.982,12.0537,521800.0
2007-10-03 11:20:00,15.1,15.14,15.05,15.06,242400.0,12.0458,12.0777,12.0059,12.0139,242400.0
2007-10-03 11:30:00,15.06,15.18,15.06,15.16,298200.0,12.0139,12.1096,12.0139,12.0936,298200.0
2007-10-03 11:40:00,15.16,15.17,15.06,15.12,298000.0,12.0936,12.1016,12.0139,12.0617,298000.0
2007-10-03 11:50:00,15.12,15.18,15.04,15.07,531600.0,12.0617,12.1096,11.9979,12.0218,531600.0
2007-10-03 12:00:00,15.07,15.16,15.05,15.1,223600.0,12.0218,12.0936,12.0059,12.0458,223600.0
2007-10-03 12:10:00,15.11,15.11,14.92,14.93,284200.0,12.0537,12.0537,11.9022,11.9102,284200.0
2007-10-03 12:20:00,14.93,15.04,14.93,14.95,179400.0,11.9102,11.9979,11.9102,11.9261,179400.0
2007-10-03 12:30:00,14.95,14.97,14.94,14.97,99700.0,11.9261,11.9421,11.9181,11.9421,99700.0
2007-10-03 12:40:00,14.97,15.01,14.97,14.99,182500.0,11.9421,11.974,11.9421,11.958,182500.0
2007-10-03 12:50:00,15.0,15.01,14.99,15.0,71500.0,11.966,11.974,11.958,11.966,71500.0
2007-10-03 13:00:00,15.01,15.03,14.93,14.94,242500.0,11.974,11.9899,11.9102,11.9181,242500.0
2007-10-03 13:10:00,14.94,14.94,14.9,14.93,173700.0,11.9181,11.9181,11.8862,11.9102,173700.0
2007-10-03 13:20:00,14.93,14.94,14.87,14.87,227000.0,11.9102,11.9181,11.8623,11.8623,227000.0
2007-10-03 13:30:00,14.87,14.88,14.81,14.82,130000.0,11.8623,11.8703,11.8144,11.8224,130000.0
2007-10-03 13:40:00,14.82,14.85,14.74,14.78,197200.0,11.8224,11.8463,11.7586,11.7905,197200.0
2007-10-03 13:50:00,14.78,14.8,14.74,14.78,243100.0,11.7905,11.8065,11.7586,11.7905,243100.0
2007-10-03 14:00:00,14.78,14.8,14.75,14.75,114700.0,11.7905,11.8065,11.7666,11.7666,114700.0
2007-10-03 14:10:00,14.75,14.77,14.74,14.76,181300.0,11.7666,11.7825,11.7586,11.7745,181300.0
2007-10-03 14:20:00,14.76,14.88,14.75,14.83,206100.0,11.7745,11.8703,11.7666,11.8304,206100.0
2007-10-03 14:30:00,14.82,14.85,14.74,14.76,186600.0,11.8224,11.8463,11.7586,11.7745,186600.0
2007-10-03 14:40:00,14.76,14.76,14.67,14.7,119400.0,11.7745,11.7745,11.7027,11.7267,119400.0
2007-10-03 14:50:00,14.69,14.72,14.61,14.71,286600.0,11.7187,11.7426,11.6549,11.7347,286600.0
2007-10-03 15:00:00,14.72,14.75,14.66,14.73,109400.0,11.7426,11.7666,11.6948,11.7506,109400.0
2007-10-03 15:10:00,14.73,14.78,14.71,14.75,122400.0,11.7506,11.7905,11.7347,11.7666,122400.0
2007-10-03 15:20:00,14.75,14.78,14.7,14.76,195600.0,11.7666,11.7905,11.7267,11.7745,195600.0
2007-10-03 15:30:00,14.76,14.85,14.76,14.81,346300.0,11.7745,11.8463,11.7745,11.8144,346300.0
2007-10-03 15:40:00,14.81,14.83,14.74,14.81,235300.0,11.8144,11.8304,11.7586,11.8144,235300.0
2007-10-03 15:50:00,14.82,14.83,14.78,14.8,344800.0,11.8224,11.8304,11.7905,11.8065,344800.0
2007-10-04 09:30:00,14.83,15.02,14.7,14.71,161100.0,11.8304,11.982,11.7267,11.7347,161100.0
2007-10-04 09:40:00,14.7,14.75,14.3,14.38,284300.0,11.7267,11.7666,11.4076,11.4714,284300.0
2007-10-04 09:50:00,14.37,14.37,14.27,14.33,203600.0,11.4634,11.4634,11.3837,11.4315,203600.0
2007-10-04 10:00:00,14.34,14.39,14.18,14.23,261400.0,11.4395,11.4794,11.3119,11.3517,261400.0
2007-10-04 10:10:00,14.24,14.28,14.08,14.1,226100.0,11.3597,11.3916,11.2321,11.248,226100.0
2007-10-04 10:20:00,14.1,14.11,14.0,14.02,343100.0,11.248,11.256,11.1683,11.1842,343100.0
2007-10-04 10:30:00,14.03,14.11,14.01,14.07,141700.0,11.1922,11.256,11.1762,11.2241,141700.0
2007-10-04 10:40:00,14.08,14.11,14.05,14.06,223200.0,11.2321,11.256,11.2082,11.2161,223200.0
2007-10-04 10:50:00,14.06,14.18,14.05,14.17,137900.0,11.2161,11.3119,11.2082,11.3039,137900.0
2007-10-04 11:00:00,14.17,14.24,14.1,14.23,151900.0,11.3039,11.3597,11.248,11.3517,151900.0
2007-10-04 11:10:00,14.23,14.23,14.14,14.2,106900.0,11.3517,11.3517,11.2799,11.3278,106900.0
2007-10-04 11:20:00,14.21,14.22,14.16,14.17,68800.0,11.3358,11.3438,11.2959,11.3039,68800.0
2007-10-04 11:30:00,14.17,14.2,14.16,14.2,118200.0,11.3039,11.3278,11.2959,11.3278,118200.0
2007-10-04 11:40:00,14.19,14.2,14.08,14.08,76700.0,11.3198,11.3278,11.2321,11.2321,76700.0
2007-10-04 11:50:00,14.08,14.09,14.05,14.07,115400.0,11.2321,11.2401,11.2082,11.2241,115400.0
2007-10-04 12:00:00,14.06,14.08,14.04,14.06,90800.0,11.2161,11.2321,11.2002,11.2161,90800.0
2007-10-04 12:10:00,14.06,14.07,14.02,14.05,136800.0,11.2161,11.2241,11.1842,11.2082,136800.0
2007-10-04 12:20:00,14.05,14.09,14.04,14.09,97200.0,11.2082,11.2401,11.2002,11.2401,97200.0
2007-10-04 12:30:00,14.08,14.26,14.07,14.25,219800.0,11.2321,11.3757,11.2241,11.3677,219800.0
2007-10-04 12:40:00,14.25,14.34,14.24,14.33,201000.0,11.3677,11.4395,11.3597,11.4315,201000.0
2007-10-04 12:50:00,14.33,14.34,14.28,14.34,145400.0,11.4315,11.4395,11.3916,11.4395,145400.0
2007-10-04 13:00:00,14.35,14.38,14.33,14.37,125500.0,11.4475,11.4714,11.4315,11.4634,125500.0
2007-10-04 13:10:00,14.37,14.37,14.32,14.33,87100.0,11.4634,11.4634,11.4235,11.4315,87100.0
2007-10-04 13:20:00,14.34,14.48,14.32,14.48,167500.0,11.4395,11.5512,11.4235,11.5512,167500.0
2007-10-04 13:30:00,14.46,14.47,14.4,14.41,198900.0,11.5352,11.5432,11.4874,11.4953,198900.0
2007-10-04 13:40:00,14.41,14.45,14.4,14.42,91200.0,11.4953,11.5272,11.4874,11.5033,91200.0
2007-10-04 13:50:00,14.42,14.43,14.31,14.36,112900.0,11.5033,11.5113,11.4156,11.4554,112900.0
2007-10-04 14:00:00,14.35,14.46,14.33,14.43,109200.0,11.4475,11.5352,11.4315,11.5113,109200.0
2007-10-04 14:10:00,14.42,14.47,14.36,14.39,109200.0,11.5033,11.5432,11.4554,11.4794,109200.0
2007-10-04 14:20:00,14.38,14.43,14.38,14.42,119000.0,11.4714,11.5113,11.4714,11.5033,119000.0
2007-10-04 14:30:00,14.42,14.43,14.39,14.4,132600.0,11.5033,11.5113,11.4794,11.4874,132600.0
2007-10-04 14:40:00,14.4,14.45,14.4,14.42,172700.0,11.4874,11.5272,11.4874,11.5033,172700.0
2007-10-04 14:50:00,14.43,14.45,14.41,14.42,103700.0,11.5113,11.5272,11.4953,11.5033,103700.0
2007-10-04 15:00:00,14.43,14.47,14.43,14.46,93200.0,11.5113,11.5432,11.5113,11.5352,93200.0
2007-10-04 15:10:00,14.47,14.49,14.46,14.48,85200.0,11.5432,11.5592,11.5352,11.5512,85200.0
2007-10-04 15:20:00,14.48,14.49,14.46,14.46,141400.0,11.5512,11.5592,11.5352,11.5352,141400.0
2007-10-04 15:30:00,14.46,14.51,14.46,14.49,184900.0,11.5352,11.5751,11.5352,11.5592,184900.0
2007-10-04 15:40:00,14.49,14.49,14.44,14.44,112600.0,11.5592,11.5592,11.5193,11.5193,112600.0
2007-10-04 15:50:00,14.44,14.45,14.37,14.39,265100.0,11.5193,11.5272,11.4634,11.4794,265100.0
2007-10-05 09:30:00,14.39,14.89,14.29,14.53,440800.0,11.4794,11.8782,11.3996,11.5911,440800.0
2007-10-05 09:40:00,14.55,14.57,14.28,14.39,227600.0,11.607,11.623,11.3916,11.4794,227600.0
2007-10-05 09:50:00,14.4,14.54,14.3,14.4,217900.0,11.4874,11.599,11.4076,11.4874,217900.0
2007-10-05 10:00:00,14.41,14.45,14.33,14.41,143200.0,11.4953,11.5272,11.4315,11.4953,143200.0
2007-10-05 10:10:00,14.4,14.43,14.34,14.35,149200.0,11.4874,11.5113,11.4395,11.4475,149200.0
2007-10-05 10:20:00,14.35,14.38,14.26,14.3,152700.0,11.4475,11.4714,11.3757,11.4076,152700.0
2007-10-05 10:30:00,14.31,14.35,14.27,14.31,191300.0,11.4156,11.4475,11.3837,11.4156,191300.0
2007-10-05 10:40:00,14.3,14.31,14.22,14.29,136900.0,11.4076,11.4156,11.3438,11.3996,136900.0
2007-10-05 10:50:00,14.29,14.29,14.24,14.27,85600.0,11.3996,11.3996,11.3597,11.3837,85600.0
2007-10-05 11:00:00,14.27,14.4,14.27,14.37,105900.0,11.3837,11.4874,11.3837,11.4634,105900.0
2007-10-05 11:10:00,14.38,14.47,14.35,14.44,113300.0,11.4714,11.5432,11.4475,11.5193,113300.0
2007-10-05 11:20:00,14.45,14.52,14.45,14.52,94400.0,11.5272,11.5831,11.5272,11.5831,94400.0
2007-10-05 11:30:00,14.52,14.53,14.48,14.53,55700.0,11.5831,11.5911,11.5512,11.5911,55700.0
2007-10-05 11:40:00,14.53,14.55,14.42,14.43,137300.0,11.5911,11.607,11.5033,11.5113,137300.0
2007-10-05 11:50:00,14.43,14.58,14.43,14.54,70000.0,11.5113,11.631,11.5113,11.599,70000.0
2007-10-05 12:00:00,14.54,14.54,14.44,14.45,55600.0,11.599,11.599,11.5193,11.5272,55600.0
2007-10-05 12:10:00,14.45,14.55,14.44,14.54,93700.0,11.5272,11.607,11.5193,11.599,93700.0
2007-10-05 12:20:00,14.54,14.57,14.54,14.57,89000.0,11.599,11.623,11.599,11.623,89000.0
2007-10-05 12:30:00,14.57,14.62,14.56,14.6,80400.0,11.623,11.6629,11.615,11.6469,80400.0
2007-10-05 12:40:00,14.6,14.61,14.55,14.56,56200.0,11.6469,11.6549,11.607,11.615,56200.0
2007-10-05 12:50:00,14.56,14.6,14.54,14.57,45000.0,11.615,11.6469,11.599,11.623,45000.0
2007-10-05 13:00:00,14.57,14.65,14.57,14.6,57400.0,11.623,11.6868,11.623,11.6469,57400.0
2007-10-05 13:10:00,14.6,14.65,14.59,14.63,49900.0,11.6469,11.6868,11.6389,11.6708,49900.0
2007-10-05 13:20:00,14.63,14.63,14.56,14.61,50300.0,11.6708,11.6708,11.615,11.6549,50300.0
2007-10-05 13:30:00,14.6,14.62,14.59,14.62,52300.0,11.6469,11.6629,11.6389,11.6629,52300.0
2007-10-05 13:40:00,14.61,14.63,14.53,14.56,98500.0,11.6549,11.6708,11.5911,11.615,98500.0
2007-10-05 13:50:00,14.56,14.57,14.51,14.54,97800.0,11.615,11.623,11.5751,11.599,97800.0
2007-10-05 14:00:00,14.53,14.6,14.53,14.57,103700.0,11.5911,11.6469,11.5911,11.623,103700.0
2007-10-05 14:10:00,14.57,14.64,14.57,14.61,130600.0,11.623,11.6788,11.623,11.6549,130600.0
2007-10-05 14:20:00,14.62,14.67,14.61,14.66,101000.0,11.6629,11.7027,11.6549,11.6948,101000.0
2007-10-05 14:30:00,14.67,14.75,14.67,14.75,66600.0,11.7027,11.7666,11.7027,11.7666,66600.0
2007-10-05 14:40:00,14.75,14.76,14.69,14.7,81900.0,11.7666,11.7745,11.7187,11.7267,81900.0
2007-10-05 14:50:00,14.7,14.74,14.7,14.74,47800.0,11.7267,11.7586,11.7267,11.7586,47800.0
2007-10-05 15:00:00,14.73,14.74,14.69,14.72,145600.0,11.7506,11.7586,11.7187,11.7426,145600.0
2007-10-05 15:10:00,14.72,14.72,14.64,14.66,117600.0,11.7426,11.7426,11.6788,11.6948,117600.0
2007-10-05 15:20:00,14.66,14.69,14.66,14.68,114800.0,11.6948,11.7187,11.6948,11.7107,114800.0
2007-10-05 15:30:00,14.68,14.7,14.64,14.65,108000.0,11.7107,11.7267,11.6788,11.6868,108000.0
2007-10-05 15:40:00,14.65,14.68,14.59,14.6,229900.0,11.6868,11.7107,11.6389,11.6469,229900.0
2007-10-05 15:50:00,14.61,14.67,14.6,14.66,232500.0,11.6549,11.7027,11.6469,11.6948,232500.0
2007-10-08 09:30:00,14.65,14.72,14.51,14.58,160100.0,11.6868,11.7426,11.5751,11.631,160100.0
2007-10-08 09:40:00,14.58,14.58,14.45,14.45,90700.0,11.631,11.631,11.5272,11.5272,90700.0
2007-10-08 09:50:00,14.45,14.45,14.37,14.41,92000.0,11.5272,11.5272,11.4634,11.4953,92000.0
2007-10-08 10:00:00,14.41,14.52,14.41,14.51,117600.0,11.4953,11.5831,11.4953,11.5751,117600.0
2007-10-08 10:10:00,14.52,14.52,14.33,14.4,160100.0,11.5831,11.5831,11.4315,11.4874,160100.0
2007-10-08 10:20:00,14.4,14.42,14.35,14.37,124700.0,11.4874,11.5033,11.4475,11.4634,124700.0
2007-10-08 10:30:00,14.37,14.44,14.37,14.41,127300.0,11.4634,11.5193,11.4634,11.4953,127300.0
2007-10-08 10:40:00,14.41,14.43,14.34,14.43,115800.0,11.4953,11.5113,11.4395,11.5113,115800.0
2007-10-08 10:50:00,14.43,14.46,14.39,14.4,60400.0,11.5113,11.5352,11.4794,11.4874,60400.0
2007-10-08 11:00:00,14.41,14.42,14.3,14.31,119200.0,11.4953,11.5033,11.4076,11.4156,119200.0
2007-10-08 11:10:00,14.31,14.34,14.3,14.33,52400.0,11.4156,11.4395,11.4076,11.4315,52400.0
2007-10-08 11:20:00,14.32,14.36,14.3,14.3,115700.0,11.4235,11.4554,11.4076,11.4076,115700.0
2007-10-08 11:30:00,14.3,14.37,14.28,14.35,123600.0,11.4076,11.4634,11.3916,11.4475,123600.0
2007-10-08 11:40:00,14.35,14.36,14.32,14.32,39200.0,11.4475,11.4554,11.4235,11.4235,39200.0
2007-10-08 11:50:00,14.33,14.33,14.29,14.32,68000.0,11.4315,11.4315,11.3996,11.4235,68000.0
2007-10-08 12:00:00,14.31,14.32,14.26,14.26,80400.0,11.4156,11.4235,11.3757,11.3757,80400.0
2007-10-08 12:10:00,14.27,14.27,14.21,14.25,64900.0,11.3837,11.3837,11.3358,11.3677,64900.0
2007-10-08 12:20:00,14.25,14.25,14.2,14.24,90200.0,11.3677,11.3677,11.3278,11.3597,90200.0
2007-10-08 12:30:00,14.25,14.27,14.23,14.24,41400.0,11.3677,11.3837,11.3517,11.3597,41400.0
2007-10-08 12:40:00,14.25,14.26,14.23,14.25,21700.0,11.3677,11.3757,11.3517,11.3677,21700.0
2007-10-08 12:50:00,14.26,14.28,14.25,14.26,40300.0,11.3757,11.3916,11.3677,11.3757,40300.0
2007-10-08 13:00:00,14.27,14.27,14.22,14.22,54300.0,11.3837,11.3837,11.3438,11.3438,54300.0
2007-10-08 13:10:00,14.22,14.24,14.22,14.23,27600.0,11.3438,11.3597,11.3438,11.3517,27600.0
2007-10-08 13:20:00,14.23,14.24,14.23,14.24,21100.0,11.3517,11.3597,11.3517,11.3597,21100.0
2007-10-08 13:30:00,14.24,14.27,14.23,14.26,39100.0,11.3597,11.3837,11.3517,11.3757,39100.0
2007-10-08 13:40:00,14.27,14.27,14.25,14.26,41200.0,11.3837,11.3837,11.3677,11.3757,41200.0
2007-10-08 13:50:00,14.25,14.26,14.25,14.25,34400.0,11.3677,11.3757,11.3677,11.3677,34400.0
2007-10-08 14:00:00,14.25,14.26,14.25,14.25,33800.0,11.3677,11.3757,11.3677,11.3677,33800.0
2007-10-08 14:10:00,14.26,14.32,14.24,14.3,66100.0,11.3757,11.4235,11.3597,11.4076,66100.0
2007-10-08 14:20:00,14.31,14.32,14.29,14.3,42000.0,11.4156,11.4235,11.3996,11.4076,42000.0
2007-10-08 14:30:00,14.3,14.31,14.25,14.25,46500.0,11.4076,11.4156,11.3677,11.3677,46500.0
2007-10-08 14:40:00,14.26,14.26,14.24,14.25,51800.0,11.3757,11.3757,11.3597,11.3677,51800.0
2007-10-08 14:50:00,14.25,14.26,14.2,14.21,103000.0,11.3677,11.3757,11.3278,11.3358,103000.0
2007-10-08 15:00:00,14.21,14.24,14.21,14.23,80200.0,11.3358,11.3597,11.3358,11.3517,80200.0
2007-10-08 15:10:00,14.24,14.24,14.21,14.22,55500.0,11.3597,11.3597,11.3358,11.3438,55500.0
2007-10-08 15:20:00,14.22,14.23,14.2,14.22,101600.0,11.3438,11.3517,11.3278,11.3438,101600.0
2007-10-08 15:30:00,14.23,14.27,14.22,14.22,175500.0,11.3517,11.3837,11.3438,11.3438,175500.0
2007-10-08 15:40:00,14.22,14.35,14.22,14.34,170400.0,11.3438,11.4475,11.3438,11.4395,170400.0
2007-10-08 15:50:00,14.35,14.37,14.28,14.32,259200.0,11.4475,11.4634,11.3916,11.4235,259200.0
2007-10-09 09:30:00,14.35,14.4,14.14,14.38,141200.0,11.4475,11.4874,11.2799,11.4714,141200.0
2007-10-09 09:40:00,14.38,14.51,14.32,14.46,138700.0,11.4714,11.5751,11.4235,11.5352,138700.0
2007-10-09 09:50:00,14.46,14.46,14.33,14.44,118200.0,11.5352,11.5352,11.4315,11.5193,118200.0
2007-10-09 10:00:00,14.44,14.48,14.32,14.35,184500.0,11.5193,11.5512,11.4235,11.4475,184500.0
2007-10-09 10:10:00,14.35,14.35,14.26,14.29,142300.0,11.4475,11.4475,11.3757,11.3996,142300.0
2007-10-09 10:20:00,14.29,14.3,14.2,14.21,93800.0,11.3996,11.4076,11.3278,11.3358,93800.0
2007-10-09 10:30:00,14.21,14.22,14.11,14.12,139600.0,11.3358,11.3438,11.256,11.264,139600.0
2007-10-09 10:40:00,14.12,14.17,14.11,14.15,80100.0,11.264,11.3039,11.256,11.2879,80100.0
2007-10-09 10:50:00,14.16,14.2,14.14,14.18,77500.0,11.2959,11.3278,11.2799,11.3119,77500.0
2007-10-09 11:00:00,14.18,14.21,14.13,14.14,129000.0,11.3119,11.3358,11.272,11.2799,129000.0
2007-10-09 11:10:00,14.15,14.15,14.12,14.12,90000.0,11.2879,11.2879,11.264,11.264,90000.0
2007-10-09 11:20:00,14.13,14.14,14.03,14.04,102000.0,11.272,11.2799,11.1922,11.2002,102000.0
2007-10-09 11:30:00,14.03,14.07,14.02,14.04,148200.0,11.1922,11.2241,11.1842,11.2002,148200.0
2007-10-09 11:40:00,14.04,14.11,14.03,14.1,152900.0,11.2002,11.256,11.1922,11.248,152900.0
2007-10-09 11:50:00,14.1,14.11,14.08,14.1,101600.0,11.248,11.256,11.2321,11.248,101600.0
2007-10-09 12:00:00,14.1,14.12,14.07,14.1,58900.0,11.248,11.264,11.2241,11.248,58900.0
2007-10-09 12:10:00,14.1,14.1,14.04,14.07,66500.0,11.248,11.248,11.2002,11.2241,66500.0
2007-10-09 12:20:00,14.06,14.08,14.05,14.07,69500.0,11.2161,11.2321,11.2082,11.2241,69500.0
2007-10-09 12:30:00,14.07,14.1,14.06,14.1,66300.0,11.2241,11.248,11.2161,11.248,66300.0
2007-10-09 12:40:00,14.09,14.1,14.05,14.1,61600.0,11.2401,11.248,11.2082,11.248,61600.0
2007-10-09 12:50:00,14.09,14.1,14.08,14.08,27200.0,11.2401,11.248,11.2321,11.2321,27200.0
2007-10-09 13:00:00,14.08,14.11,14.08,14.11,31500.0,11.2321,11.256,11.2321,11.256,31500.0
2007-10-09 13:10:00,14.1,14.1,14.08,14.08,52800.0,11.248,11.248,11.2321,11.2321,52800.0
2007-10-09 13:20:00,14.08,14.08,14.0,14.02,113800.0,11.2321,11.2321,11.1683,11.1842,113800.0
2007-10-09 13:30:00,14.02,14.02,13.97,13.99,198000.0,11.1842,11.1842,11.1443,11.1603,198000.0
2007-10-09 13:40:00,13.98,14.02,13.94,13.99,180400.0,11.1523,11.1842,11.1204,11.1603,180400.0
2007-10-09 13:50:00,13.99,14.05,13.98,14.04,102700.0,11.1603,11.2082,11.1523,11.2002,102700.0
2007-10-09 14:00:00,14.03,14.12,13.95,14.0,166800.0,11.1922,11.264,11.1284,11.1683,166800.0
2007-10-09 14:10:00,14.0,14.03,13.97,13.99,132500.0,11.1683,11.1922,11.1443,11.1603,132500.0
2007-10-09 14:20:00,13.99,14.05,13.98,14.05,90000.0,11.1603,11.2082,11.1523,11.2082,90000.0
2007-10-09 14:30:00,14.05,14.12,14.04,14.09,128900.0,11.2082,11.264,11.2002,11.2401,128900.0
2007-10-09 14:40:00,14.09,14.13,14.08,14.13,111100.0,11.2401,11.272,11.2321,11.272,111100.0
2007-10-09 14:50:00,14.13,14.16,14.08,14.1,128800.0,11.272,11.2959,11.2321,11.248,128800.0
2007-10-09 15:00:00,14.11,14.14,14.1,14.13,130600.0,11.256,11.2799,11.248,11.272,130600.0
2007-10-09 15:10:00,14.13,14.19,14.12,14.18,116700.0,11.272,11.3198,11.264,11.3119,116700.0
2007-10-09 15:20:00,14.18,14.19,14.14,14.15,113900.0,11.3119,11.3198,11.2799,11.2879,113900.0
2007-10-09 15:30:00,14.15,14.34,14.13,14.34,285600.0,11.2879,11.4395,11.272,11.4395,285600.0
2007-10-09 15:40:00,14.33,14.39,14.26,14.29,304700.0,11.4315,11.4794,11.3757,11.3996,304700.0
2007-10-09 15:50:00,14.29,14.32,14.27,14.29,309900.0,11.3996,11.4235,11.3837,11.3996,309900.0
2007-10-10 09:30:00,14.15,14.45,14.14,14.45,151500.0,11.2879,11.5272,11.2799,11.5272,151500.0
2007-10-10 09:40:00,14.45,14.62,14.43,14.49,274600.0,11.5272,11.6629,11.5113,11.5592,274600.0
2007-10-10 09:50:00,14.49,14.52,14.28,14.29,129100.0,11.5592,11.5831,11.3916,11.3996,129100.0
2007-10-10 10:00:00,14.28,14.37,14.27,14.33,150700.0,11.3916,11.4634,11.3837,11.4315,150700.0
2007-10-10 10:10:00,14.32,14.4,14.31,14.38,132500.0,11.4235,11.4874,11.4156,11.4714,132500.0
2007-10-10 10:20:00,14.37,14.45,14.34,14.42,101300.0,11.4634,11.5272,11.4395,11.5033,101300.0
2007-10-10 10:30:00,14.42,14.57,14.42,14.54,112100.0,11.5033,11.623,11.5033,11.599,112100.0
2007-10-10 10:40:00,14.53,14.55,14.46,14.54,115800.0,11.5911,11.607,11.5352,11.599,115800.0
2007-10-10 10:50:00,14.54,14.57,14.46,14.46,101200.0,11.599,11.623,11.5352,11.5352,101200.0
2007-10-10 11:00:00,14.45,14.56,14.45,14.5,97000.0,11.5272,11.615,11.5272,11.5671,97000.0
2007-10-10 11:10:00,14.5,14.52,14.46,14.5,64000.0,11.5671,11.5831,11.5352,11.5671,64000.0
2007-10-10 11:20:00,14.5,14.57,14.5,14.52,66100.0,11.5671,11.623,11.5671,11.5831,66100.0
2007-10-10 11:30:00,14.51,14.59,14.5,14.58,79100.0,11.5751,11.6389,11.5671,11.631,79100.0
2007-10-10 11:40:00,14.57,14.59,14.57,14.57,43700.0,11.623,11.6389,11.623,11.623,43700.0
2007-10-10 11:50:00,14.57,14.58,14.5,14.53,95600.0,11.623,11.631,11.5671,11.5911,95600.0
2007-10-10 12:00:00,14.53,14.55,14.47,14.5,57300.0,11.5911,11.607,11.5432,11.5671,57300.0
2007-10-10 12:10:00,14.49,14.5,14.47,14.49,40500.0,11.5592,11.5671,11.5432,11.5592,40500.0
2007-10-10 12:20:00,14.49,14.58,14.49,14.57,58400.0,11.5592,11.631,11.5592,11.623,58400.0
2007-10-10 12:30:00,14.57,14.6,14.55,14.6,71800.0,11.623,11.6469,11.607,11.6469,71800.0
2007-10-10 12:40:00,14.6,14.65,14.58,14.6,82000.0,11.6469,11.6868,11.631,11.6469,82000.0
2007-10-10 12:50:00,14.6,14.64,14.59,14.61,55700.0,11.6469,11.6788,11.6389,11.6549,55700.0
2007-10-10 13:00:00,14.61,14.62,14.53,14.53,51200.0,11.6549,11.6629,11.5911,11.5911,51200.0
2007-10-10 13:10:00,14.54,14.58,14.54,14.54,45600.0,11.599,11.631,11.599,11.599,45600.0
2007-10-10 13:20:00,14.53,14.63,14.52,14.57,219100.0,11.5911,11.6708,11.5831,11.623,219100.0
2007-10-10 13:30:00,14.56,14.6,14.56,14.59,115400.0,11.615,11.6469,11.615,11.6389,115400.0
2007-10-10 13:40:00,14.6,14.6,14.53,14.55,95100.0,11.6469,11.6469,11.5911,11.607,95100.0
2007-10-10 13:50:00,14.56,14.58,14.54,14.55,93700.0,11.615,11.631,11.599,11.607,93700.0
2007-10-10 14:00:00,14.55,14.55,14.47,14.47,51600.0,11.607,11.607,11.5432,11.5432,51600.0
2007-10-10 14:10:00,14.47,14.48,14.41,14.46,110700.0,11.5432,11.5512,11.4953,11.5352,110700.0
2007-10-10 14:20:00,14.46,14.49,14.42,14.44,177700.0,11.5352,11.5592,11.5033,11.5193,177700.0
2007-10-10 14:30:00,14.44,14.46,14.43,14.43,77500.0,11.5193,11.5352,11.5113,11.5113,77500.0
2007-10-10 14:40:00,14.43,14.47,14.42,14.45,77700.0,11.5113,11.5432,11.5033,11.5272,77700.0
2007-10-10 14:50:00,14.45,14.45,14.39,14.43,179000.0,11.5272,11.5272,11.4794,11.5113,179000.0
2007-10-10 15:00:00,14.44,14.47,14.39,14.4,161100.0,11.5193,11.5432,11.4794,11.4874,161100.0
2007-10-10 15:10:00,14.4,14.45,14.39,14.45,55800.0,11.4874,11.5272,11.4794,11.5272,55800.0
2007-10-10 15:20:00,14.45,14.47,14.39,14.4,122200.0,11.5272,11.5432,11.4794,11.4874,122200.0
2007-10-10 15:30:00,14.4,14.44,14.38,14.41,161200.0,11.4874,11.5193,11.4714,11.4953,161200.0
2007-10-10 15:40:00,14.42,14.42,14.37,14.39,180200.0,11.5033,11.5033,11.4634,11.4794,180200.0
2007-10-10 15:50:00,14.4,14.4,14.33,14.35,355400.0,11.4874,11.4874,11.4315,11.4475,355400.0
2007-10-11 09:30:00,14.82,14.83,14.67,14.79,176700.0,11.8224,11.8304,11.7027,11.7985,176700.0
2007-10-11 09:40:00,14.78,14.88,14.72,14.83,237600.0,11.7905,11.8703,11.7426,11.8304,237600.0
2007-10-11 09:50:00,14.82,14.85,14.66,14.75,280000.0,11.8224,11.8463,11.6948,11.7666,280000.0
2007-10-11 10:00:00,14.75,14.78,14.68,14.68,201800.0,11.7666,11.7905,11.7107,11.7107,201800.0
2007-10-11 10:10:00,14.68,14.69,14.58,14.6,205700.0,11.7107,11.7187,11.631,11.6469,205700.0
2007-10-11 10:20:00,14.6,14.63,14.58,14.59,134600.0,11.6469,11.6708,11.631,11.6389,134600.0
2007-10-11 10:30:00,14.6,14.6,14.54,14.56,117300.0,11.6469,11.6469,11.599,11.615,117300.0
2007-10-11 10:40:00,14.57,14.61,14.53,14.59,217200.0,11.623,11.6549,11.5911,11.6389,217200.0
2007-10-11 10:50:00,14.59,14.6,14.57,14.6,95300.0,11.6389,11.6469,11.623,11.6469,95300.0
2007-10-11 11:00:00,14.59,14.62,14.55,14.57,234500.0,11.6389,11.6629,11.607,11.623,234500.0
2007-10-11 11:10:00,14.56,14.57,14.5,14.53,145900.0,11.615,11.623,11.5671,11.5911,145900.0
2007-10-11 11:20:00,14.53,14.57,14.52,14.52,60400.0,11.5911,11.623,11.5831,11.5831,60400.0
2007-10-11 11:30:00,14.52,14.53,14.5,14.53,75400.0,11.5831,11.5911,11.5671,11.5911,75400.0
2007-10-11 11:40:00,14.52,14.59,14.52,14.59,115600.0,11.5831,11.6389,11.5831,11.6389,115600.0
2007-10-11 11:50:00,14.58,14.6,14.58,14.58,40800.0,11.631,11.6469,11.631,11.631,40800.0
2007-10-11 12:00:00,14.58,14.62,14.56,14.58,146200.0,11.631,11.6629,11.615,11.631,146200.0
2007-10-11 12:10:00,14.58,14.6,14.53,14.59,113400.0,11.631,11.6469,11.5911,11.6389,113400.0
2007-10-11 12:20:00,14.6,14.6,14.55,14.57,120100.0,11.6469,11.6469,11.607,11.623,120100.0
2007-10-11 12:30:00,14.57,14.61,14.57,14.59,147400.0,11.623,11.6549,11.623,11.6389,147400.0
2007-10-11 12:40:00,14.58,14.64,14.57,14.62,116000.0,11.631,11.6788,11.623,11.6629,116000.0
2007-10-11 12:50:00,14.61,14.68,14.61,14.68,36300.0,11.6549,11.7107,11.6549,11.7107,36300.0
2007-10-11 13:00:00,14.68,14.71,14.66,14.71,52000.0,11.7107,11.7347,11.6948,11.7347,52000.0
2007-10-11 13:10:00,14.71,14.77,14.7,14.74,47300.0,11.7347,11.7825,11.7267,11.7586,47300.0
2007-10-11 13:20:00,14.75,14.79,14.74,14.78,96400.0,11.7666,11.7985,11.7586,11.7905,96400.0
2007-10-11 13:30:00,14.77,14.78,14.74,14.77,56800.0,11.7825,11.7905,11.7586,11.7825,56800.0
2007-10-11 13:40:00,14.77,14.79,14.75,14.79,119800.0,11.7825,11.7985,11.7666,11.7985,119800.0
2007-10-11 13:50:00,14.78,14.85,14.77,14.84,180700.0,11.7905,11.8463,11.7825,11.8384,180700.0
2007-10-11 14:00:00,14.84,14.88,14.8,14.84,226500.0,11.8384,11.8703,11.8065,11.8384,226500.0
2007-10-11 14:10:00,14.84,14.87,14.76,14.82,187400.0,11.8384,11.8623,11.7745,11.8224,187400.0
2007-10-11 14:20:00,14.82,14.89,14.7,14.75,317200.0,11.8224,11.8782,11.7267,11.7666,317200.0
2007-10-11 14:30:00,14.75,14.84,14.66,14.81,203500.0,11.7666,11.8384,11.6948,11.8144,203500.0
2007-10-11 14:40:00,14.81,14.87,14.75,14.81,155400.0,11.8144,11.8623,11.7666,11.8144,155400.0
2007-10-11 14:50:00,14.82,14.82,14.68,14.75,163600.0,11.8224,11.8224,11.7107,11.7666,163600.0
2007-10-11 15:00:00,14.75,14.77,14.56,14.56,172900.0,11.7666,11.7825,11.615,11.615,172900.0
2007-10-11 15:10:00,14.57,14.62,14.46,14.49,398200.0,11.623,11.6629,11.5352,11.5592,398200.0
2007-10-11 15:20:00,14.49,14.52,14.4,14.41,288300.0,11.5592,11.5831,11.4874,11.4953,288300.0
2007-10-11 15:30:00,14.41,14.56,14.38,14.55,250200.0,11.4953,11.615,11.4714,11.607,250200.0
2007-10-11 15:40:00,14.54,14.54,14.43,14.47,318200.0,11.599,11.599,11.5113,11.5432,318200.0
2007-10-11 15:50:00,14.47,14.49,14.43,14.48,325800.0,11.5432,11.5592,11.5113,11.5512,325800.0
2007-10-12 09:30:00,14.54,14.54,14.21,14.23,164700.0,11.599,11.599,11.3358,11.3517,164700.0
2007-10-12 09:40:00,14.22,14.37,14.1,14.12,252700.0,11.3438,11.4634,11.248,11.264,252700.0
2007-10-12 09:50:00,14.12,14.18,14.05,14.05,138100.0,11.264,11.3119,11.2082,11.2082,138100.0
2007-10-12 10:00:00,14.05,14.06,14.0,14.02,193000.0,11.2082,11.2161,11.1683,11.1842,193000.0
2007-10-12 10:10:00,14.02,14.03,13.89,13.92,241400.0,11.1842,11.1922,11.0805,11.1044,241400.0
2007-10-12 10:20:00,13.92,14.03,13.9,14.0,261600.0,11.1044,11.1922,11.0885,11.1683,261600.0
2007-10-12 10:30:00,14.01,14.08,14.0,14.07,195200.0,11.1762,11.2321,11.1683,11.2241,195200.0
2007-10-12 10:40:00,14.06,14.08,14.03,14.03,165600.0,11.2161,11.2321,11.1922,11.1922,165600.0
2007-10-12 10:50:00,14.03,14.03,13.98,14.03,74000.0,11.1922,11.1922,11.1523,11.1922,74000.0
2007-10-12 11:00:00,14.03,14.17,14.03,14.14,275700.0,11.1922,11.3039,11.1922,11.2799,275700.0
2007-10-12 11:10:00,14.15,14.17,14.12,14.15,250700.0,11.2879,11.3039,11.264,11.2879,250700.0
2007-10-12 11:20:00,14.15,14.19,14.14,14.17,113200.0,11.2879,11.3198,11.2799,11.3039,113200.0
2007-10-12 11:30:00,14.16,14.17,14.1,14.11,87500.0,11.2959,11.3039,11.248,11.256,87500.0
2007-10-12 11:40:00,14.12,14.16,14.09,14.15,89100.0,11.264,11.2959,11.2401,11.2879,89100.0
2007-10-12 11:50:00,14.15,14.15,14.11,14.14,58300.0,11.2879,11.2879,11.256,11.2799,58300.0
2007-10-12 12:00:00,14.13,14.16,14.13,14.14,42500.0,11.272,11.2959,11.272,11.2799,42500.0
2007-10-12 12:10:00,14.13,14.16,14.13,14.14,58100.0,11.272,11.2959,11.272,11.2799,58100.0
2007-10-12 12:20:00,14.14,14.16,14.12,14.12,59800.0,11.2799,11.2959,11.264,11.264,59800.0
2007-10-12 12:30:00,14.11,14.14,14.09,14.11,119100.0,11.256,11.2799,11.2401,11.256,119100.0
2007-10-12 12:40:00,14.12,14.15,14.11,14.13,42100.0,11.264,11.2879,11.256,11.272,42100.0
2007-10-12 12:50:00,14.13,14.17,14.12,14.15,80300.0,11.272,11.3039,11.264,11.2879,80300.0
2007-10-12 13:00:00,14.15,14.16,14.12,14.12,81500.0,11.2879,11.2959,11.264,11.264,81500.0
2007-10-12 13:10:00,14.13,14.15,14.09,14.13,110500.0,11.272,11.2879,11.2401,11.272,110500.0
2007-10-12 13:20:00,14.13,14.15,14.1,14.13,75700.0,11.272,11.2879,11.248,11.272,75700.0
2007-10-12 13:30:00,14.13,14.17,14.09,14.13,200800.0,11.272,11.3039,11.2401,11.272,200800.0
2007-10-12 13:40:00,14.13,14.19,14.11,14.15,118300.0,11.272,11.3198,11.256,11.2879,118300.0
2007-10-12 13:50:00,14.15,14.18,14.11,14.16,96100.0,11.2879,11.3119,11.256,11.2959,96100.0
2007-10-12 14:00:00,14.17,14.23,14.15,14.16,111200.0,11.3039,11.3517,11.2879,11.2959,111200.0
2007-10-12 14:10:00,14.16,14.19,14.16,14.19,57000.0,11.2959,11.3198,11.2959,11.3198,57000.0
2007-10-12 14:20:00,14.18,14.18,14.16,14.16,45400.0,11.3119,11.3119,11.2959,11.2959,45400.0
2007-10-12 14:30:00,14.17,14.22,14.16,14.2,100000.0,11.3039,11.3438,11.2959,11.3278,100000.0
2007-10-12 14:40:00,14.2,14.21,14.16,14.19,63700.0,11.3278,11.3358,11.2959,11.3198,63700.0
2007-10-12 14:50:00,14.2,14.2,14.17,14.19,50900.0,11.3278,11.3278,11.3039,11.3198,50900.0
2007-10-12 15:00:00,14.19,14.19,14.08,14.14,164400.0,11.3198,11.3198,11.2321,11.2799,164400.0
2007-10-12 15:10:00,14.14,14.15,14.11,14.13,84000.0,11.2799,11.2879,11.256,11.272,84000.0
2007-10-12 15:20:00,14.12,14.13,14.01,14.02,200500.0,11.264,11.272,11.1762,11.1842,200500.0
2007-10-12 15:30:00,14.02,14.1,14.01,14.1,142400.0,11.1842,11.248,11.1762,11.248,142400.0
2007-10-12 15:40:00,14.1,14.1,14.06,14.09,103600.0,11.248,11.248,11.2161,11.2401,103600.0
2007-10-12 15:50:00,14.09,14.1,14.01,14.08,289400.0,11.2401,11.248,11.1762,11.2321,289400.0
2007-10-15 09:30:00,14.07,14.13,13.88,13.91,120200.0,11.2241,11.272,11.0725,11.0965,120200.0
2007-10-15 09:40:00,13.92,13.92,13.76,13.8,177400.0,11.1044,11.1044,10.9768,11.0087,177400.0
2007-10-15 09:50:00,13.8,13.82,13.62,13.62,209300.0,11.0087,11.0247,10.8651,10.8651,209300.0
2007-10-15 10:00:00,13.62,13.64,13.56,13.59,325300.0,10.8651,10.8811,10.8173,10.8412,325300.0
2007-10-15 10:10:00,13.59,13.73,13.57,13.72,149900.0,10.8412,10.9529,10.8252,10.9449,149900.0
2007-10-15 10:20:00,13.73,13.88,13.72,13.84,189000.0,10.9529,11.0725,10.9449,11.0406,189000.0
2007-10-15 10:30:00,13.84,13.9,13.8,13.85,146500.0,11.0406,11.0885,11.0087,11.0486,146500.0
2007-10-15 10:40:00,13.85,13.9,13.72,13.78,200700.0,11.0486,11.0885,10.9449,10.9928,200700.0
2007-10-15 10:50:00,13.79,13.86,13.78,13.8,115100.0,11.0007,11.0566,10.9928,11.0087,115100.0
2007-10-15 11:00:00,13.8,13.82,13.74,13.78,103400.0,11.0087,11.0247,10.9609,10.9928,103400.0
2007-10-15 11:10:00,13.79,13.82,13.68,13.69,194400.0,11.0007,11.0247,10.913,10.921,194400.0
2007-10-15 11:20:00,13.69,13.71,13.63,13.67,159200.0,10.921,10.9369,10.8731,10.905,159200.0
2007-10-15 11:30:00,13.67,13.68,13.59,13.64,185200.0,10.905,10.913,10.8412,10.8811,185200.0
2007-10-15 11:40:00,13.65,13.65,13.55,13.57,98500.0,10.8891,10.8891,10.8093,10.8252,98500.0
2007-10-15 11:50:00,13.57,13.59,13.56,13.58,59400.0,10.8252,10.8412,10.8173,10.8332,59400.0
2007-10-15 12:00:00,13.58,13.58,13.54,13.56,61400.0,10.8332,10.8332,10.8013,10.8173,61400.0
2007-10-15 12:10:00,13.56,13.64,13.55,13.6,74800.0,10.8173,10.8811,10.8093,10.8492,74800.0
2007-10-15 12:20:00,13.6,13.61,13.55,13.56,58500.0,10.8492,10.8571,10.8093,10.8173,58500.0
2007-10-15 12:30:00,13.55,13.56,13.51,13.51,108300.0,10.8093,10.8173,10.7774,10.7774,108300.0
2007-10-15 12:40:00,13.51,13.51,13.41,13.43,195500.0,10.7774,10.7774,10.6976,10.7136,195500.0
2007-10-15 12:50:00,13.44,13.51,13.42,13.49,163000.0,10.7215,10.7774,10.7056,10.7614,163000.0
2007-10-15 13:00:00,13.49,13.5,13.44,13.49,82900.0,10.7614,10.7694,10.7215,10.7614,82900.0
2007-10-15 13:10:00,13.49,13.54,13.46,13.53,94600.0,10.7614,10.8013,10.7375,10.7933,94600.0
2007-10-15 13:20:00,13.53,13.56,13.52,13.54,64100.0,10.7933,10.8173,10.7854,10.8013,64100.0
2007-10-15 13:30:00,13.55,13.56,13.48,13.5,83900.0,10.8093,10.8173,10.7534,10.7694,83900.0
2007-10-15 13:40:00,13.51,13.51,13.48,13.49,37700.0,10.7774,10.7774,10.7534,10.7614,37700.0
2007-10-15 13:50:00,13.49,13.53,13.48,13.53,38900.0,10.7614,10.7933,10.7534,10.7933,38900.0
2007-10-15 14:00:00,13.52,13.53,13.46,13.48,116700.0,10.7854,10.7933,10.7375,10.7534,116700.0
2007-10-15 14:10:00,13.49,13.53,13.46,13.53,70100.0,10.7614,10.7933,10.7375,10.7933,70100.0
2007-10-15 14:20:00,13.52,13.55,13.48,13.52,84100.0,10.7854,10.8093,10.7534,10.7854,84100.0
2007-10-15 14:30:00,13.53,13.55,13.49,13.53,71500.0,10.7933,10.8093,10.7614,10.7933,71500.0
2007-10-15 14:40:00,13.53,13.58,13.52,13.52,90600.0,10.7933,10.8332,10.7854,10.7854,90600.0
2007-10-15 14:50:00,13.52,13.56,13.51,13.53,66000.0,10.7854,10.8173,10.7774,10.7933,66000.0
2007-10-15 15:00:00,13.53,13.59,13.52,13.54,92800.0,10.7933,10.8412,10.7854,10.8013,92800.0
2007-10-15 15:10:00,13.55,13.55,13.49,13.55,103300.0,10.8093,10.8093,10.7614,10.8093,103300.0
2007-10-15 15:20:00,13.54,13.57,13.45,13.49,138400.0,10.8013,10.8252,10.7295,10.7614,138400.0
2007-10-15 15:30:00,13.49,13.51,13.46,13.5,128100.0,10.7614,10.7774,10.7375,10.7694,128100.0
2007-10-15 15:40:00,13.49,13.7,13.49,13.62,548400.0,10.7614,10.9289,10.7614,10.8651,548400.0
2007-10-15 15:50:00,13.61,13.63,13.54,13.58,386000.0,10.8571,10.8731,10.8013,10.8332,386000.0
2007-10-16 09:30:00,13.3,13.36,13.11,13.14,265900.0,10.6099,10.6577,10.4583,10.4822,265900.0
2007-10-16 09:40:00,13.14,13.24,13.07,13.14,282400.0,10.4822,10.562,10.4264,10.4822,282400.0
2007-10-16 09:50:00,13.15,13.24,13.0,13.02,369900.0,10.4902,10.562,10.3705,10.3865,369900.0
2007-10-16 10:00:00,13.02,13.18,13.0,13.17,264700.0,10.3865,10.5141,10.3705,10.5061,264700.0
2007-10-16 10:10:00,13.17,13.17,13.0,13.07,142700.0,10.5061,10.5061,10.3705,10.4264,142700.0
2007-10-16 10:20:00,13.06,13.07,13.0,13.07,71300.0,10.4184,10.4264,10.3705,10.4264,71300.0
2007-10-16 10:30:00,13.07,13.12,13.05,13.11,156400.0,10.4264,10.4663,10.4104,10.4583,156400.0
2007-10-16 10:40:00,13.12,13.21,13.09,13.18,175500.0,10.4663,10.5381,10.4423,10.5141,175500.0
2007-10-16 10:50:00,13.18,13.2,13.1,13.19,57400.0,10.5141,10.5301,10.4503,10.5221,57400.0
2007-10-16 11:00:00,13.19,13.21,13.13,13.15,79300.0,10.5221,10.5381,10.4742,10.4902,79300.0
2007-10-16 11:10:00,13.14,13.16,13.11,13.11,37200.0,10.4822,10.4982,10.4583,10.4583,37200.0
2007-10-16 11:20:00,13.11,13.24,13.11,13.24,112100.0,10.4583,10.562,10.4583,10.562,112100.0
2007-10-16 11:30:00,13.23,13.28,13.23,13.28,82000.0,10.554,10.5939,10.554,10.5939,82000.0
2007-10-16 11:40:00,13.27,13.28,13.19,13.19,81900.0,10.5859,10.5939,10.5221,10.5221,81900.0
2007-10-16 11:50:00,13.2,13.22,13.19,13.21,38700.0,10.5301,10.546,10.5221,10.5381,38700.0
2007-10-16 12:00:00,13.21,13.23,13.21,13.23,32000.0,10.5381,10.554,10.5381,10.554,32000.0
2007-10-16 12:10:00,13.23,13.23,13.12,13.14,112500.0,10.554,10.554,10.4663,10.4822,112500.0
2007-10-16 12:20:00,13.14,13.17,13.11,13.16,57500.0,10.4822,10.5061,10.4583,10.4982,57500.0
2007-10-16 12:30:00,13.15,13.17,13.15,13.16,85700.0,10.4902,10.5061,10.4902,10.4982,85700.0
2007-10-16 12:40:00,13.17,13.21,13.16,13.19,62500.0,10.5061,10.5381,10.4982,10.5221,62500.0
2007-10-16 12:50:00,13.2,13.21,13.16,13.16,91300.0,10.5301,10.5381,10.4982,10.4982,91300.0
2007-10-16 13:00:00,13.16,13.17,13.09,13.1,123000.0,10.4982,10.5061,10.4423,10.4503,123000.0
2007-10-16 13:10:00,13.1,13.15,13.06,13.07,94100.0,10.4503,10.4902,10.4184,10.4264,94100.0
2007-10-16 13:20:00,13.08,13.14,13.06,13.09,75500.0,10.4344,10.4822,10.4184,10.4423,75500.0
2007-10-16 13:30:00,13.09,13.16,13.07,13.16,76300.0,10.4423,10.4982,10.4264,10.4982,76300.0
2007-10-16 13:40:00,13.15,13.16,13.06,13.12,120300.0,10.4902,10.4982,10.4184,10.4663,120300.0
2007-10-16 13:50:00,13.11,13.12,13.05,13.08,85800.0,10.4583,10.4663,10.4104,10.4344,85800.0
2007-10-16 14:00:00,13.08,13.08,13.02,13.05,180400.0,10.4344,10.4344,10.3865,10.4104,180400.0
2007-10-16 14:10:00,13.04,13.06,13.02,13.03,121600.0,10.4024,10.4184,10.3865,10.3945,121600.0
2007-10-16 14:20:00,13.02,13.03,13.0,13.01,135900.0,10.3865,10.3945,10.3705,10.3785,135900.0
2007-10-16 14:30:00,13.01,13.02,12.95,12.97,214500.0,10.3785,10.3865,10.3306,10.3466,214500.0
2007-10-16 14:40:00,12.98,13.03,12.97,13.0,80600.0,10.3546,10.3945,10.3466,10.3705,80600.0
2007-10-16 14:50:00,13.0,13.01,12.95,12.96,96900.0,10.3705,10.3785,10.3306,10.3386,96900.0
2007-10-16 15:00:00,12.96,12.97,12.85,12.85,288100.0,10.3386,10.3466,10.2509,10.2509,288100.0
2007-10-16 15:10:00,12.85,12.89,12.81,12.84,306800.0,10.2509,10.2828,10.219,10.2429,306800.0
2007-10-16 15:20:00,12.85,12.9,12.79,12.86,381300.0,10.2509,10.2908,10.203,10.2588,381300.0
2007-10-16 15:30:00,12.86,12.9,12.85,12.89,207000.0,10.2588,10.2908,10.2509,10.2828,207000.0
2007-10-16 15:40:00,12.88,12.89,12.81,12.83,257000.0,10.2748,10.2828,10.219,10.2349,257000.0
2007-10-16 15:50:00,12.83,12.87,12.82,12.87,384300.0,10.2349,10.2668,10.2269,10.2668,384300.0
2007-10-17 09:30:00,12.86,13.13,12.28,12.87,245300.0,10.2588,10.4742,9.7962,10.2668,245300.0
2007-10-17 09:40:00,12.88,13.14,12.86,13.13,249000.0,10.2748,10.4822,10.2588,10.4742,249000.0
2007-10-17 09:50:00,13.12,13.4,13.09,13.18,778800.0,10.4663,10.6896,10.4423,10.5141,778800.0
2007-10-17 10:00:00,13.18,13.21,13.0,13.08,317300.0,10.5141,10.5381,10.3705,10.4344,317300.0
2007-10-17 10:10:00,13.07,13.22,12.99,13.14,160600.0,10.4264,10.546,10.3626,10.4822,160600.0
2007-10-17 10:20:00,13.14,13.18,13.01,13.02,68400.0,10.4822,10.5141,10.3785,10.3865,68400.0
2007-10-17 10:30:00,13.01,13.12,13.0,13.01,137100.0,10.3785,10.4663,10.3705,10.3785,137100.0
2007-10-17 10:40:00,13.0,13.01,12.98,13.0,246500.0,10.3705,10.3785,10.3546,10.3705,246500.0
2007-10-17 10:50:00,12.99,13.01,12.91,12.93,158600.0,10.3626,10.3785,10.2987,10.3147,158600.0
2007-10-17 11:00:00,12.92,12.96,12.87,12.87,166900.0,10.3067,10.3386,10.2668,10.2668,166900.0
2007-10-17 11:10:00,12.86,12.92,12.86,12.9,304100.0,10.2588,10.3067,10.2588,10.2908,304100.0
2007-10-17 11:20:00,12.9,12.9,12.86,12.89,243100.0,10.2908,10.2908,10.2588,10.2828,243100.0
2007-10-17 11:30:00,12.89,12.93,12.88,12.91,200100.0,10.2828,10.3147,10.2748,10.2987,200100.0
2007-10-17 11:40:00,12.91,13.01,12.9,13.0,120600.0,10.2987,10.3785,10.2908,10.3705,120600.0
2007-10-17 11:50:00,13.0,13.01,12.97,12.99,191500.0,10.3705,10.3785,10.3466,10.3626,191500.0
2007-10-17 12:00:00,12.98,12.99,12.97,12.97,58600.0,10.3546,10.3626,10.3466,10.3466,58600.0
2007-10-17 12:10:00,12.97,12.98,12.93,12.95,85600.0,10.3466,10.3546,10.3147,10.3306,85600.0
2007-10-17 12:20:00,12.95,12.95,12.81,12.85,89800.0,10.3306,10.3306,10.219,10.2509,89800.0
2007-10-17 12:30:00,12.85,12.87,12.75,12.75,248700.0,10.2509,10.2668,10.1711,10.1711,248700.0
2007-10-17 12:40:00,12.75,12.77,12.52,12.59,461300.0,10.1711,10.1871,9.9876,10.0435,461300.0
2007-10-17 12:50:00,12.59,12.71,12.56,12.63,181900.0,10.0435,10.1392,10.0195,10.0754,181900.0
2007-10-17 13:00:00,12.62,12.64,12.53,12.53,159600.0,10.0674,10.0833,9.9956,9.9956,159600.0
2007-10-17 13:10:00,12.54,12.57,12.49,12.55,285300.0,10.0036,10.0275,9.9637,10.0116,285300.0
2007-10-17 13:20:00,12.55,12.55,12.46,12.48,135100.0,10.0116,10.0116,9.9398,9.9557,135100.0
2007-10-17 13:30:00,12.48,12.55,12.45,12.45,171900.0,9.9557,10.0116,9.9318,9.9318,171900.0
2007-10-17 13:40:00,12.45,12.48,12.41,12.42,125200.0,9.9318,9.9557,9.8999,9.9078,125200.0
2007-10-17 13:50:00,12.42,12.44,12.37,12.43,203400.0,9.9078,9.9238,9.868,9.9158,203400.0
2007-10-17 14:00:00,12.43,12.46,12.38,12.41,188700.0,9.9158,9.9398,9.8759,9.8999,188700.0
2007-10-17 14:10:00,12.42,12.42,12.36,12.37,194800.0,9.9078,9.9078,9.86,9.868,194800.0
2007-10-17 14:20:00,12.37,12.38,12.28,12.29,356400.0,9.868,9.8759,9.7962,9.8041,356400.0
2007-10-17 14:30:00,12.29,12.32,12.26,12.31,261800.0,9.8041,9.8281,9.7802,9.8201,261800.0
2007-10-17 14:40:00,12.32,12.36,12.3,12.35,205500.0,9.8281,9.86,9.8121,9.852,205500.0
2007-10-17 14:50:00,12.35,12.47,12.34,12.45,179200.0,9.852,9.9477,9.844,9.9318,179200.0
2007-10-17 15:00:00,12.46,12.52,12.42,12.51,230400.0,9.9398,9.9876,9.9078,9.9796,230400.0
2007-10-17 15:10:00,12.51,12.57,12.5,12.55,177000.0,9.9796,10.0275,9.9717,10.0116,177000.0
2007-10-17 15:20:00,12.56,12.59,12.54,12.58,276000.0,10.0195,10.0435,10.0036,10.0355,276000.0
2007-10-17 15:30:00,12.58,12.61,12.52,12.52,178100.0,10.0355,10.0594,9.9876,9.9876,178100.0
2007-10-17 15:40:00,12.52,12.55,12.52,12.55,202500.0,9.9876,10.0116,9.9876,10.0116,202500.0
2007-10-17 15:50:00,12.55,12.6,12.54,12.6,314400.0,10.0116,10.0514,10.0036,10.0514,314400.0
2007-10-18 09:30:00,12.48,12.5,12.26,12.31,191000.0,9.9557,9.9717,9.7802,9.8201,191000.0
2007-10-18 09:40:00,12.31,12.42,12.31,12.38,164900.0,9.8201,9.9078,9.8201,9.8759,164900.0
2007-10-18 09:50:00,12.37,12.42,12.26,12.27,143200.0,9.868,9.9078,9.7802,9.7882,143200.0
2007-10-18 10:00:00,12.26,12.27,12.1,12.16,335700.0,9.7802,9.7882,9.6526,9.7004,335700.0
2007-10-18 10:10:00,12.16,12.18,12.13,12.16,163800.0,9.7004,9.7164,9.6765,9.7004,163800.0
2007-10-18 10:20:00,12.15,12.18,12.1,12.13,253400.0,9.6925,9.7164,9.6526,9.6765,253400.0
2007-10-18 10:30:00,12.12,12.15,12.05,12.15,224500.0,9.6685,9.6925,9.6127,9.6925,224500.0
2007-10-18 10:40:00,12.15,12.17,12.12,12.15,135800.0,9.6925,9.7084,9.6685,9.6925,135800.0
2007-10-18 10:50:00,12.15,12.16,12.11,12.13,234100.0,9.6925,9.7004,9.6605,9.6765,234100.0
2007-10-18 11:00:00,12.13,12.18,12.11,12.15,238000.0,9.6765,9.7164,9.6605,9.6925,238000.0
2007-10-18 11:10:00,12.15,12.16,12.01,12.04,211200.0,9.6925,9.7004,9.5808,9.6047,211200.0
2007-10-18 11:20:00,12.04,12.08,12.01,12.02,139000.0,9.6047,9.6366,9.5808,9.5888,139000.0
2007-10-18 11:30:00,12.03,12.03,12.01,12.01,139500.0,9.5967,9.5967,9.5808,9.5808,139500.0
2007-10-18 11:40:00,12.02,12.03,12.0,12.02,160500.0,9.5888,9.5967,9.5728,9.5888,160500.0
2007-10-18 11:50:00,12.01,12.08,12.01,12.08,141500.0,9.5808,9.6366,9.5808,9.6366,141500.0
2007-10-18 12:00:00,12.08,12.14,12.03,12.04,197200.0,9.6366,9.6845,9.5967,9.6047,197200.0
2007-10-18 12:10:00,12.03,12.12,12.03,12.08,181300.0,9.5967,9.6685,9.5967,9.6366,181300.0
2007-10-18 12:20:00,12.08,12.15,12.07,12.13,611600.0,9.6366,9.6925,9.6286,9.6765,611600.0
2007-10-18 12:30:00,12.13,12.15,12.11,12.13,154500.0,9.6765,9.6925,9.6605,9.6765,154500.0
2007-10-18 12:40:00,12.13,12.27,12.13,12.26,174400.0,9.6765,9.7882,9.6765,9.7802,174400.0
2007-10-18 12:50:00,12.26,12.33,12.24,12.33,477500.0,9.7802,9.8361,9.7643,9.8361,477500.0
2007-10-18 13:00:00,12.33,12.33,12.23,12.26,269700.0,9.8361,9.8361,9.7563,9.7802,269700.0
2007-10-18 13:10:00,12.26,12.33,12.22,12.33,228400.0,9.7802,9.8361,9.7483,9.8361,228400.0
2007-10-18 13:20:00,12.33,12.35,12.26,12.28,144600.0,9.8361,9.852,9.7802,9.7962,144600.0
2007-10-18 13:30:00,12.29,12.31,12.27,12.3,309900.0,9.8041,9.8201,9.7882,9.8121,309900.0
2007-10-18 13:40:00,12.29,12.35,12.29,12.33,253600.0,9.8041,9.852,9.8041,9.8361,253600.0
2007-10-18 13:50:00,12.33,12.46,12.33,12.46,285300.0,9.8361,9.9398,9.8361,9.9398,285300.0
2007-10-18 14:00:00,12.45,12.53,12.44,12.53,309300.0,9.9318,9.9956,9.9238,9.9956,309300.0
2007-10-18 14:10:00,12.52,12.53,12.4,12.41,161600.0,9.9876,9.9956,9.8919,9.8999,161600.0
2007-10-18 14:20:00,12.41,12.42,12.33,12.34,353500.0,9.8999,9.9078,9.8361,9.844,353500.0
2007-10-18 14:30:00,12.33,12.38,12.32,12.34,159400.0,9.8361,9.8759,9.8281,9.844,159400.0
2007-10-18 14:40:00,12.34,12.35,12.28,12.28,170900.0,9.844,9.852,9.7962,9.7962,170900.0
2007-10-18 14:50:00,12.28,12.33,12.27,12.3,153700.0,9.7962,9.8361,9.7882,9.8121,153700.0
2007-10-18 15:00:00,12.3,12.31,12.27,12.28,208700.0,9.8121,9.8201,9.7882,9.7962,208700.0
2007-10-18 15:10:00,12.28,12.31,12.21,12.26,357400.0,9.7962,9.8201,9.7403,9.7802,357400.0
2007-10-18 15:20:00,12.27,12.27,12.21,12.22,297700.0,9.7882,9.7882,9.7403,9.7483,297700.0
2007-10-18 15:30:00,12.22,12.22,12.18,12.18,187900.0,9.7483,9.7483,9.7164,9.7164,187900.0
2007-10-18 15:40:00,12.18,12.2,12.13,12.16,263500.0,9.7164,9.7323,9.6765,9.7004,263500.0
2007-10-18 15:50:00,12.16,12.26,12.15,12.23,976400.0,9.7004,9.7802,9.6925,9.7563,976400.0
2007-10-19 09:30:00,12.23,12.29,12.05,12.17,1081100.0,9.7563,9.8041,9.6127,9.7084,1081100.0
2007-10-19 09:40:00,12.16,12.43,12.12,12.26,487800.0,9.7004,9.9158,9.6685,9.7802,487800.0
2007-10-19 09:50:00,12.26,12.3,12.18,12.24,205100.0,9.7802,9.8121,9.7164,9.7643,205100.0
2007-10-19 10:00:00,12.24,12.25,12.05,12.22,222400.0,9.7643,9.7722,9.6127,9.7483,222400.0
2007-10-19 10:10:00,12.22,12.22,12.05,12.05,177100.0,9.7483,9.7483,9.6127,9.6127,177100.0
2007-10-19 10:20:00,12.06,12.26,12.05,12.26,243800.0,9.6207,9.7802,9.6127,9.7802,243800.0
2007-10-19 10:30:00,12.26,12.32,12.15,12.19,233000.0,9.7802,9.8281,9.6925,9.7244,233000.0
2007-10-19 10:40:00,12.19,12.21,12.14,12.2,126300.0,9.7244,9.7403,9.6845,9.7323,126300.0
2007-10-19 10:50:00,12.2,12.22,12.1,12.12,284100.0,9.7323,9.7483,9.6526,9.6685,284100.0
2007-10-19 11:00:00,12.13,12.28,12.1,12.28,263300.0,9.6765,9.7962,9.6526,9.7962,263300.0
2007-10-19 11:10:00,12.27,12.29,12.2,12.28,133900.0,9.7882,9.8041,9.7323,9.7962,133900.0
2007-10-19 11:20:00,12.28,12.36,12.23,12.32,188400.0,9.7962,9.86,9.7563,9.8281,188400.0
2007-10-19 11:30:00,12.33,12.33,12.24,12.3,289300.0,9.8361,9.8361,9.7643,9.8121,289300.0
2007-10-19 11:40:00,12.3,12.3,12.22,12.26,182500.0,9.8121,9.8121,9.7483,9.7802,182500.0
2007-10-19 11:50:00,12.27,12.27,12.18,12.2,240700.0,9.7882,9.7882,9.7164,9.7323,240700.0
2007-10-19 12:00:00,12.2,12.22,12.15,12.22,172400.0,9.7323,9.7483,9.6925,9.7483,172400.0
2007-10-19 12:10:00,12.22,12.29,12.22,12.27,268300.0,9.7483,9.8041,9.7483,9.7882,268300.0
2007-10-19 12:20:00,12.27,12.35,12.21,12.27,674900.0,9.7882,9.852,9.7403,9.7882,674900.0
2007-10-19 12:30:00,12.27,12.33,12.2,12.33,174000.0,9.7882,9.8361,9.7323,9.8361,174000.0
2007-10-19 12:40:00,12.34,12.36,12.26,12.31,157400.0,9.844,9.86,9.7802,9.8201,157400.0
2007-10-19 12:50:00,12.3,12.31,12.26,12.3,159000.0,9.8121,9.8201,9.7802,9.8121,159000.0
2007-10-19 13:00:00,12.3,12.3,12.21,12.21,150700.0,9.8121,9.8121,9.7403,9.7403,150700.0
2007-10-19 13:10:00,12.21,12.27,12.19,12.27,212400.0,9.7403,9.7882,9.7244,9.7882,212400.0
2007-10-19 13:20:00,12.27,12.29,12.15,12.19,149300.0,9.7882,9.8041,9.6925,9.7244,149300.0
2007-10-19 13:30:00,12.19,12.2,12.15,12.18,68600.0,9.7244,9.7323,9.6925,9.7164,68600.0
2007-10-19 13:40:00,12.18,12.19,12.16,12.18,81400.0,9.7164,9.7244,9.7004,9.7164,81400.0
2007-10-19 13:50:00,12.18,12.19,12.14,12.15,70900.0,9.7164,9.7244,9.6845,9.6925,70900.0
2007-10-19 14:00:00,12.15,12.15,12.09,12.09,106600.0,9.6925,9.6925,9.6446,9.6446,106600.0
2007-10-19 14:10:00,12.09,12.13,12.08,12.09,197900.0,9.6446,9.6765,9.6366,9.6446,197900.0
2007-10-19 14:20:00,12.09,12.19,12.07,12.18,158600.0,9.6446,9.7244,9.6286,9.7164,158600.0
2007-10-19 14:30:00,12.17,12.18,12.08,12.11,362900.0,9.7084,9.7164,9.6366,9.6605,362900.0
2007-10-19 14:40:00,12.12,12.12,12.08,12.1,68100.0,9.6685,9.6685,9.6366,9.6526,68100.0
2007-10-19 14:50:00,12.1,12.1,12.05,12.06,168900.0,9.6526,9.6526,9.6127,9.6207,168900.0
2007-10-19 15:00:00,12.06,12.1,12.03,12.08,185200.0,9.6207,9.6526,9.5967,9.6366,185200.0
2007-10-19 15:10:00,12.08,12.08,11.99,12.0,328400.0,9.6366,9.6366,9.5648,9.5728,328400.0
2007-10-19 15:20:00,11.99,12.02,11.95,12.0,493100.0,9.5648,9.5888,9.5329,9.5728,493100.0
2007-10-19 15:30:00,11.99,12.03,11.94,12.01,598800.0,9.5648,9.5967,9.5249,9.5808,598800.0
2007-10-19 15:40:00,12.01,12.06,11.97,12.0,421200.0,9.5808,9.6207,9.5489,9.5728,421200.0
2007-10-19 15:50:00,12.0,12.01,11.95,11.96,500100.0,9.5728,9.5808,9.5329,9.5409,500100.0
2007-10-22 09:30:00,11.72,11.9,11.68,11.87,213600.0,9.3494,9.493,9.3175,9.4691,213600.0
2007-10-22 09:40:00,11.86,12.0,11.85,11.93,221000.0,9.4611,9.5728,9.4531,9.517,221000.0
2007-10-22 09:50:00,11.94,12.24,11.9,12.16,593500.0,9.5249,9.7643,9.493,9.7004,593500.0
2007-10-22 10:00:00,12.16,12.21,12.07,12.2,281100.0,9.7004,9.7403,9.6286,9.7323,281100.0
2007-10-22 10:10:00,12.21,12.54,12.16,12.45,828100.0,9.7403,10.0036,9.7004,9.9318,828100.0
2007-10-22 10:20:00,12.45,12.52,12.39,12.49,326600.0,9.9318,9.9876,9.8839,9.9637,326600.0
2007-10-22 10:30:00,12.49,12.57,12.48,12.55,498000.0,9.9637,10.0275,9.9557,10.0116,498000.0
2007-10-22 10:40:00,12.54,12.73,12.54,12.7,415300.0,10.0036,10.1551,10.0036,10.1312,415300.0
2007-10-22 10:50:00,12.69,12.7,12.44,12.55,539800.0,10.1232,10.1312,9.9238,10.0116,539800.0
2007-10-22 11:00:00,12.55,12.57,12.37,12.38,284500.0,10.0116,10.0275,9.868,9.8759,284500.0
2007-10-22 11:10:00,12.38,12.52,12.36,12.5,252400.0,9.8759,9.9876,9.86,9.9717,252400.0
2007-10-22 11:20:00,12.49,12.56,12.49,12.56,149700.0,9.9637,10.0195,9.9637,10.0195,149700.0
2007-10-22 11:30:00,12.56,12.65,12.55,12.65,194800.0,10.0195,10.0913,10.0116,10.0913,194800.0
2007-10-22 11:40:00,12.64,12.7,12.48,12.56,217900.0,10.0833,10.1312,9.9557,10.0195,217900.0
2007-10-22 11:50:00,12.56,12.72,12.56,12.71,105600.0,10.0195,10.1472,10.0195,10.1392,105600.0
2007-10-22 12:00:00,12.72,12.74,12.54,12.56,207100.0,10.1472,10.1631,10.0036,10.0195,207100.0
2007-10-22 12:10:00,12.55,12.57,12.5,12.56,227400.0,10.0116,10.0275,9.9717,10.0195,227400.0
2007-10-22 12:20:00,12.56,12.65,12.55,12.62,136300.0,10.0195,10.0913,10.0116,10.0674,136300.0
2007-10-22 12:30:00,12.63,12.69,12.62,12.67,134900.0,10.0754,10.1232,10.0674,10.1073,134900.0
2007-10-22 12:40:00,12.67,12.79,12.66,12.79,144800.0,10.1073,10.203,10.0993,10.203,144800.0
2007-10-22 12:50:00,12.79,12.83,12.73,12.79,202000.0,10.203,10.2349,10.1551,10.203,202000.0
2007-10-22 13:00:00,12.79,12.87,12.77,12.87,204000.0,10.203,10.2668,10.1871,10.2668,204000.0
2007-10-22 13:10:00,12.87,13.03,12.87,12.98,333700.0,10.2668,10.3945,10.2668,10.3546,333700.0
2007-10-22 13:20:00,12.99,13.02,12.96,13.0,261500.0,10.3626,10.3865,10.3386,10.3705,261500.0
2007-10-22 13:30:00,13.0,13.04,12.97,13.0,167100.0,10.3705,10.4024,10.3466,10.3705,167100.0
2007-10-22 13:40:00,13.01,13.01,12.95,13.0,234600.0,10.3785,10.3785,10.3306,10.3705,234600.0
2007-10-22 13:50:00,13.0,13.01,12.84,12.84,191000.0,10.3705,10.3785,10.2429,10.2429,191000.0
2007-10-22 14:00:00,12.84,12.9,12.74,12.82,194200.0,10.2429,10.2908,10.1631,10.2269,194200.0
2007-10-22 14:10:00,12.81,12.87,12.74,12.86,152600.0,10.219,10.2668,10.1631,10.2588,152600.0
2007-10-22 14:20:00,12.86,12.86,12.7,12.7,255500.0,10.2588,10.2588,10.1312,10.1312,255500.0
2007-10-22 14:30:00,12.71,12.78,12.45,12.56,466600.0,10.1392,10.195,9.9318,10.0195,466600.0
2007-10-22 14:40:00,12.56,12.72,12.56,12.7,272300.0,10.0195,10.1472,10.0195,10.1312,272300.0
2007-10-22 14:50:00,12.7,12.71,12.62,12.63,247300.0,10.1312,10.1392,10.0674,10.0754,247300.0
2007-10-22 15:00:00,12.63,12.68,12.56,12.6,222300.0,10.0754,10.1153,10.0195,10.0514,222300.0
2007-10-22 15:10:00,12.61,12.62,12.59,12.6,307400.0,10.0594,10.0674,10.0435,10.0514,307400.0
2007-10-22 15:20:00,12.59,12.67,12.59,12.64,276100.0,10.0435,10.1073,10.0435,10.0833,276100.0
2007-10-22 15:30:00,12.63,12.8,12.63,12.75,263300.0,10.0754,10.211,10.0754,10.1711,263300.0
2007-10-22 15:40:00,12.75,12.8,12.75,12.77,318700.0,10.1711,10.211,10.1711,10.1871,318700.0
2007-10-22 15:50:00,12.78,12.78,12.75,12.77,438600.0,10.195,10.195,10.1711,10.1871,438600.0
2007-10-23 09:30:00,12.84,13.24,12.84,13.1,789800.0,10.2429,10.562,10.2429,10.4503,789800.0
2007-10-23 09:40:00,13.1,13.14,12.9,12.96,386500.0,10.4503,10.4822,10.2908,10.3386,386500.0
2007-10-23 09:50:00,12.95,13.0,12.79,12.82,331500.0,10.3306,10.3705,10.203,10.2269,331500.0
2007-10-23 10:00:00,12.82,12.97,12.8,12.89,341500.0,10.2269,10.3466,10.211,10.2828,341500.0
2007-10-23 10:10:00,12.89,12.95,12.83,12.84,242800.0,10.2828,10.3306,10.2349,10.2429,242800.0
2007-10-23 10:20:00,12.84,12.85,12.81,12.83,131600.0,10.2429,10.2509,10.219,10.2349,131600.0
2007-10-23 10:30:00,12.83,12.86,12.76,12.77,256500.0,10.2349,10.2588,10.1791,10.1871,256500.0
2007-10-23 10:40:00,12.76,12.81,12.76,12.8,145700.0,10.1791,10.219,10.1791,10.211,145700.0
2007-10-23 10:50:00,12.79,12.8,12.68,12.7,203800.0,10.203,10.211,10.1153,10.1312,203800.0
2007-10-23 11:00:00,12.7,12.71,12.66,12.69,176000.0,10.1312,10.1392,10.0993,10.1232,176000.0
2007-10-23 11:10:00,12.68,12.7,12.6,12.63,206200.0,10.1153,10.1312,10.0514,10.0754,206200.0
2007-10-23 11:20:00,12.64,12.65,12.54,12.58,139200.0,10.0833,10.0913,10.0036,10.0355,139200.0
2007-10-23 11:30:00,12.58,12.65,12.55,12.63,112700.0,10.0355,10.0913,10.0116,10.0754,112700.0
2007-10-23 11:40:00,12.62,12.69,12.59,12.64,135900.0,10.0674,10.1232,10.0435,10.0833,135900.0
2007-10-23 11:50:00,12.63,12.64,12.58,12.64,90200.0,10.0754,10.0833,10.0355,10.0833,90200.0
2007-10-23 12:00:00,12.64,12.68,12.6,12.6,61500.0,10.0833,10.1153,10.0514,10.0514,61500.0
2007-10-23 12:10:00,12.61,12.66,12.59,12.65,91300.0,10.0594,10.0993,10.0435,10.0913,91300.0
2007-10-23 12:20:00,12.65,12.67,12.61,12.63,110500.0,10.0913,10.1073,10.0594,10.0754,110500.0
2007-10-23 12:30:00,12.64,12.64,12.53,12.54,130400.0,10.0833,10.0833,9.9956,10.0036,130400.0
2007-10-23 12:40:00,12.55,12.57,12.53,12.56,78900.0,10.0116,10.0275,9.9956,10.0195,78900.0
2007-10-23 12:50:00,12.55,12.57,12.49,12.49,125600.0,10.0116,10.0275,9.9637,9.9637,125600.0
2007-10-23 13:00:00,12.5,12.54,12.48,12.54,72500.0,9.9717,10.0036,9.9557,10.0036,72500.0
2007-10-23 13:10:00,12.54,12.58,12.5,12.56,119700.0,10.0036,10.0355,9.9717,10.0195,119700.0
2007-10-23 13:20:00,12.56,12.57,12.51,12.52,114800.0,10.0195,10.0275,9.9796,9.9876,114800.0
2007-10-23 13:30:00,12.52,12.59,12.51,12.56,88000.0,9.9876,10.0435,9.9796,10.0195,88000.0
2007-10-23 13:40:00,12.56,12.56,12.5,12.5,105500.0,10.0195,10.0195,9.9717,9.9717,105500.0
2007-10-23 13:50:00,12.5,12.56,12.5,12.55,123000.0,9.9717,10.0195,9.9717,10.0116,123000.0
2007-10-23 14:00:00,12.55,12.56,12.52,12.53,135300.0,10.0116,10.0195,9.9876,9.9956,135300.0
2007-10-23 14:10:00,12.53,12.66,12.53,12.64,177500.0,9.9956,10.0993,9.9956,10.0833,177500.0
2007-10-23 14:20:00,12.65,12.66,12.59,12.6,111300.0,10.0913,10.0993,10.0435,10.0514,111300.0
2007-10-23 14:30:00,12.6,12.63,12.56,12.58,173800.0,10.0514,10.0754,10.0195,10.0355,173800.0
2007-10-23 14:40:00,12.58,12.6,12.51,12.54,114400.0,10.0355,10.0514,9.9796,10.0036,114400.0
2007-10-23 14:50:00,12.54,12.58,12.51,12.52,118500.0,10.0036,10.0355,9.9796,9.9876,118500.0
2007-10-23 15:00:00,12.52,12.59,12.5,12.51,185100.0,9.9876,10.0435,9.9717,9.9796,185100.0
2007-10-23 15:10:00,12.51,12.54,12.48,12.51,294200.0,9.9796,10.0036,9.9557,9.9796,294200.0
2007-10-23 15:20:00,12.52,12.58,12.5,12.54,225100.0,9.9876,10.0355,9.9717,10.0036,225100.0
2007-10-23 15:30:00,12.54,12.6,12.51,12.54,257300.0,10.0036,10.0514,9.9796,10.0036,257300.0
2007-10-23 15:40:00,12.55,12.66,12.55,12.59,349300.0,10.0116,10.0993,10.0116,10.0435,349300.0
2007-10-23 15:50:00,12.59,12.71,12.59,12.71,513300.0,10.0435,10.1392,10.0435,10.1392,513300.0
2007-10-24 09:30:00,12.68,13.15,12.5,12.54,509500.0,10.1153,10.4902,9.9717,10.0036,509500.0
2007-10-24 09:40:00,12.54,12.78,12.52,12.63,273100.0,10.0036,10.195,9.9876,10.0754,273100.0
2007-10-24 09:50:00,12.62,12.71,12.59,12.7,106700.0,10.0674,10.1392,10.0435,10.1312,106700.0
2007-10-24 10:00:00,12.71,12.74,12.53,12.57,426200.0,10.1392,10.1631,9.9956,10.0275,426200.0
2007-10-24 10:10:00,12.56,12.58,12.43,12.5,356900.0,10.0195,10.0355,9.9158,9.9717,356900.0
2007-10-24 10:20:00,12.49,12.58,12.48,12.56,330100.0,9.9637,10.0355,9.9557,10.0195,330100.0
2007-10-24 10:30:00,12.55,12.8,12.55,12.67,270300.0,10.0116,10.211,10.0116,10.1073,270300.0
2007-10-24 10:40:00,12.66,12.67,12.47,12.49,265900.0,10.0993,10.1073,9.9477,9.9637,265900.0
2007-10-24 10:50:00,12.49,12.49,12.25,12.36,532600.0,9.9637,9.9637,9.7722,9.86,532600.0
2007-10-24 11:00:00,12.36,12.4,12.17,12.2,360100.0,9.86,9.8919,9.7084,9.7323,360100.0
2007-10-24 11:10:00,12.2,12.25,12.09,12.11,576300.0,9.7323,9.7722,9.6446,9.6605,576300.0
2007-10-24 11:20:00,12.1,12.18,12.0,12.14,1242700.0,9.6526,9.7164,9.5728,9.6845,1242700.0
2007-10-24 11:30:00,12.14,12.15,12.05,12.11,590600.0,9.6845,9.6925,9.6127,9.6605,590600.0
2007-10-24 11:40:00,12.1,12.19,12.0,12.13,961800.0,9.6526,9.7244,9.5728,9.6765,961800.0
2007-10-24 11:50:00,12.14,12.2,12.09,12.11,407900.0,9.6845,9.7323,9.6446,9.6605,407900.0
2007-10-24 12:00:00,12.11,12.29,12.1,12.29,737500.0,9.6605,9.8041,9.6526,9.8041,737500.0
2007-10-24 12:10:00,12.28,12.28,12.2,12.21,117800.0,9.7962,9.7962,9.7323,9.7403,117800.0
2007-10-24 12:20:00,12.21,12.28,12.18,12.28,99900.0,9.7403,9.7962,9.7164,9.7962,99900.0
2007-10-24 12:30:00,12.27,12.27,12.21,12.21,150100.0,9.7882,9.7882,9.7403,9.7403,150100.0
2007-10-24 12:40:00,12.22,12.24,12.2,12.23,274100.0,9.7483,9.7643,9.7323,9.7563,274100.0
2007-10-24 12:50:00,12.24,12.25,12.18,12.21,320900.0,9.7643,9.7722,9.7164,9.7403,320900.0
2007-10-24 13:00:00,12.21,12.26,12.2,12.26,195100.0,9.7403,9.7802,9.7323,9.7802,195100.0
2007-10-24 13:10:00,12.26,12.26,12.11,12.15,250700.0,9.7802,9.7802,9.6605,9.6925,250700.0
2007-10-24 13:20:00,12.15,12.21,12.11,12.21,134300.0,9.6925,9.7403,9.6605,9.7403,134300.0
2007-10-24 13:30:00,12.2,12.23,12.18,12.19,364400.0,9.7323,9.7563,9.7164,9.7244,364400.0
2007-10-24 13:40:00,12.19,12.23,12.15,12.22,213900.0,9.7244,9.7563,9.6925,9.7483,213900.0
2007-10-24 13:50:00,12.23,12.23,12.14,12.21,469200.0,9.7563,9.7563,9.6845,9.7403,469200.0
2007-10-24 14:00:00,12.2,12.2,12.08,12.11,226600.0,9.7323,9.7323,9.6366,9.6605,226600.0
2007-10-24 14:10:00,12.11,12.13,12.03,12.09,260400.0,9.6605,9.6765,9.5967,9.6446,260400.0
2007-10-24 14:20:00,12.09,12.19,12.08,12.17,180000.0,9.6446,9.7244,9.6366,9.7084,180000.0
2007-10-24 14:30:00,12.16,12.23,12.16,12.23,326000.0,9.7004,9.7563,9.7004,9.7563,326000.0
2007-10-24 14:40:00,12.22,12.23,12.12,12.13,519700.0,9.7483,9.7563,9.6685,9.6765,519700.0
2007-10-24 14:50:00,12.13,12.21,12.09,12.19,455200.0,9.6765,9.7403,9.6446,9.7244,455200.0
2007-10-24 15:00:00,12.2,12.24,12.13,12.2,821100.0,9.7323,9.7643,9.6765,9.7323,821100.0
2007-10-24 15:10:00,12.19,12.25,12.16,12.23,1171300.0,9.7244,9.7722,9.7004,9.7563,1171300.0
2007-10-24 15:20:00,12.22,12.38,12.17,12.36,794000.0,9.7483,9.8759,9.7084,9.86,794000.0
2007-10-24 15:30:00,12.36,12.45,12.21,12.26,842800.0,9.86,9.9318,9.7403,9.7802,842800.0
2007-10-24 15:40:00,12.26,12.32,12.24,12.27,817700.0,9.7802,9.8281,9.7643,9.7882,817700.0
2007-10-24 15:50:00,12.26,12.36,12.22,12.31,951700.0,9.7802,9.86,9.7483,9.8201,951700.0
2007-10-25 09:30:00,12.41,12.44,12.26,12.34,456100.0,9.8999,9.9238,9.7802,9.844,456100.0
2007-10-25 09:40:00,12.34,12.38,12.28,12.31,137200.0,9.844,9.8759,9.7962,9.8201,137200.0
2007-10-25 09:50:00,12.31,12.37,12.28,12.34,302900.0,9.8201,9.868,9.7962,9.844,302900.0
2007-10-25 10:00:00,12.34,12.7,12.34,12.56,895200.0,9.844,10.1312,9.844,10.0195,895200.0
2007-10-25 10:10:00,12.57,12.63,12.56,12.61,528600.0,10.0275,10.0754,10.0195,10.0594,528600.0
2007-10-25 10:20:00,12.61,12.63,12.46,12.56,272400.0,10.0594,10.0754,9.9398,10.0195,272400.0
2007-10-25 10:30:00,12.57,12.59,12.47,12.52,520500.0,10.0275,10.0435,9.9477,9.9876,520500.0
2007-10-25 10:40:00,12.53,12.53,12.47,12.49,135100.0,9.9956,9.9956,9.9477,9.9637,135100.0
2007-10-25 10:50:00,12.49,12.55,12.43,12.53,271500.0,9.9637,10.0116,9.9158,9.9956,271500.0
2007-10-25 11:00:00,12.53,12.53,12.35,12.41,372900.0,9.9956,9.9956,9.852,9.8999,372900.0
2007-10-25 11:10:00,12.41,12.42,12.24,12.3,287300.0,9.8999,9.9078,9.7643,9.8121,287300.0
2007-10-25 11:20:00,12.3,12.31,12.23,12.27,172600.0,9.8121,9.8201,9.7563,9.7882,172600.0
2007-10-25 11:30:00,12.28,12.33,12.23,12.23,182400.0,9.7962,9.8361,9.7563,9.7563,182400.0
2007-10-25 11:40:00,12.23,12.25,12.2,12.2,114700.0,9.7563,9.7722,9.7323,9.7323,114700.0
2007-10-25 11:50:00,12.2,12.21,12.07,12.08,258400.0,9.7323,9.7403,9.6286,9.6366,258400.0
2007-10-25 12:00:00,12.07,12.1,11.98,12.02,321500.0,9.6286,9.6526,9.5568,9.5888,321500.0
2007-10-25 12:10:00,12.01,12.04,11.97,11.98,286100.0,9.5808,9.6047,9.5489,9.5568,286100.0
2007-10-25 12:20:00,11.97,12.01,11.97,12.0,242300.0,9.5489,9.5808,9.5489,9.5728,242300.0
2007-10-25 12:30:00,12.01,12.01,11.86,11.93,283900.0,9.5808,9.5808,9.4611,9.517,283900.0
2007-10-25 12:40:00,11.94,11.97,11.85,11.88,270200.0,9.5249,9.5489,9.4531,9.4771,270200.0
2007-10-25 12:50:00,11.87,11.91,11.84,11.9,245700.0,9.4691,9.501,9.4452,9.493,245700.0
2007-10-25 13:00:00,11.91,12.0,11.85,11.92,978300.0,9.501,9.5728,9.4531,9.509,978300.0
2007-10-25 13:10:00,11.92,12.09,11.92,11.94,258200.0,9.509,9.6446,9.509,9.5249,258200.0
2007-10-25 13:20:00,11.94,12.01,11.93,12.0,186000.0,9.5249,9.5808,9.517,9.5728,186000.0
2007-10-25 13:30:00,12.01,12.04,11.98,11.99,231000.0,9.5808,9.6047,9.5568,9.5648,231000.0
2007-10-25 13:40:00,11.98,12.02,11.92,11.93,418100.0,9.5568,9.5888,9.509,9.517,418100.0
2007-10-25 13:50:00,11.94,11.95,11.87,11.87,75900.0,9.5249,9.5329,9.4691,9.4691,75900.0
2007-10-25 14:00:00,11.88,11.92,11.87,11.91,200000.0,9.4771,9.509,9.4691,9.501,200000.0
2007-10-25 14:10:00,11.91,11.98,11.9,11.93,212200.0,9.501,9.5568,9.493,9.517,212200.0
2007-10-25 14:20:00,11.94,12.07,11.94,12.02,131900.0,9.5249,9.6286,9.5249,9.5888,131900.0
2007-10-25 14:30:00,12.02,12.12,12.0,12.1,298900.0,9.5888,9.6685,9.5728,9.6526,298900.0
2007-10-25 14:40:00,12.09,12.12,12.05,12.08,215400.0,9.6446,9.6685,9.6127,9.6366,215400.0
2007-10-25 14:50:00,12.08,12.14,12.04,12.08,370700.0,9.6366,9.6845,9.6047,9.6366,370700.0
2007-10-25 15:00:00,12.09,12.11,12.01,12.03,229800.0,9.6446,9.6605,9.5808,9.5967,229800.0
2007-10-25 15:10:00,12.03,12.09,12.0,12.06,157500.0,9.5967,9.6446,9.5728,9.6207,157500.0
2007-10-25 15:20:00,12.07,12.07,12.0,12.05,191100.0,9.6286,9.6286,9.5728,9.6127,191100.0
2007-10-25 15:30:00,12.04,12.08,11.99,12.07,650500.0,9.6047,9.6366,9.5648,9.6286,650500.0
2007-10-25 15:40:00,12.07,12.17,12.07,12.14,439100.0,9.6286,9.7084,9.6286,9.6845,439100.0
2007-10-25 15:50:00,12.14,12.17,12.11,12.13,281400.0,9.6845,9.7084,9.6605,9.6765,281400.0
2007-10-26 09:30:00,12.56,12.6,12.39,12.48,345500.0,10.0195,10.0514,9.8839,9.9557,345500.0
2007-10-26 09:40:00,12.48,12.5,12.34,12.41,279900.0,9.9557,9.9717,9.844,9.8999,279900.0
2007-10-26 09:50:00,12.41,12.5,12.39,12.44,235700.0,9.8999,9.9717,9.8839,9.9238,235700.0
2007-10-26 10:00:00,12.44,12.7,12.42,12.68,372900.0,9.9238,10.1312,9.9078,10.1153,372900.0
2007-10-26 10:10:00,12.67,12.72,12.59,12.66,333100.0,10.1073,10.1472,10.0435,10.0993,333100.0
2007-10-26 10:20:00,12.66,12.68,12.5,12.59,417200.0,10.0993,10.1153,9.9717,10.0435,417200.0
2007-10-26 10:30:00,12.6,12.63,12.45,12.45,241900.0,10.0514,10.0754,9.9318,9.9318,241900.0
2007-10-26 10:40:00,12.45,12.5,12.4,12.4,179400.0,9.9318,9.9717,9.8919,9.8919,179400.0
2007-10-26 10:50:00,12.41,12.41,12.3,12.38,186000.0,9.8999,9.8999,9.8121,9.8759,186000.0
2007-10-26 11:00:00,12.39,12.4,12.29,12.3,112800.0,9.8839,9.8919,9.8041,9.8121,112800.0
2007-10-26 11:10:00,12.3,12.55,12.3,12.54,219200.0,9.8121,10.0116,9.8121,10.0036,219200.0
2007-10-26 11:20:00,12.55,12.56,12.48,12.53,153300.0,10.0116,10.0195,9.9557,9.9956,153300.0
2007-10-26 11:30:00,12.52,12.56,12.45,12.49,85100.0,9.9876,10.0195,9.9318,9.9637,85100.0
2007-10-26 11:40:00,12.49,12.53,12.46,12.51,63500.0,9.9637,9.9956,9.9398,9.9796,63500.0
2007-10-26 11:50:00,12.51,12.53,12.49,12.51,77100.0,9.9796,9.9956,9.9637,9.9796,77100.0
2007-10-26 12:00:00,12.5,12.53,12.48,12.5,142300.0,9.9717,9.9956,9.9557,9.9717,142300.0
2007-10-26 12:10:00,12.5,12.52,12.43,12.44,94900.0,9.9717,9.9876,9.9158,9.9238,94900.0
2007-10-26 12:20:00,12.44,12.52,12.43,12.5,58800.0,9.9238,9.9876,9.9158,9.9717,58800.0
2007-10-26 12:30:00,12.5,12.54,12.49,12.53,247800.0,9.9717,10.0036,9.9637,9.9956,247800.0
2007-10-26 12:40:00,12.53,12.57,12.51,12.54,86300.0,9.9956,10.0275,9.9796,10.0036,86300.0
2007-10-26 12:50:00,12.53,12.54,12.48,12.51,181300.0,9.9956,10.0036,9.9557,9.9796,181300.0
2007-10-26 13:00:00,12.5,12.52,12.46,12.48,56200.0,9.9717,9.9876,9.9398,9.9557,56200.0
2007-10-26 13:10:00,12.48,12.49,12.44,12.49,73400.0,9.9557,9.9637,9.9238,9.9637,73400.0
2007-10-26 13:20:00,12.48,12.55,12.48,12.5,74400.0,9.9557,10.0116,9.9557,9.9717,74400.0
2007-10-26 13:30:00,12.51,12.53,12.43,12.5,92000.0,9.9796,9.9956,9.9158,9.9717,92000.0
2007-10-26 13:40:00,12.5,12.55,12.46,12.55,57200.0,9.9717,10.0116,9.9398,10.0116,57200.0
2007-10-26 13:50:00,12.54,12.57,12.54,12.56,40300.0,10.0036,10.0275,10.0036,10.0195,40300.0
2007-10-26 14:00:00,12.55,12.7,12.55,12.69,130600.0,10.0116,10.1312,10.0116,10.1232,130600.0
2007-10-26 14:10:00,12.68,12.75,12.65,12.73,129500.0,10.1153,10.1711,10.0913,10.1551,129500.0
2007-10-26 14:20:00,12.72,12.74,12.65,12.68,72100.0,10.1472,10.1631,10.0913,10.1153,72100.0
2007-10-26 14:30:00,12.68,12.72,12.64,12.7,208400.0,10.1153,10.1472,10.0833,10.1312,208400.0
2007-10-26 14:40:00,12.7,12.77,12.64,12.67,294300.0,10.1312,10.1871,10.0833,10.1073,294300.0
2007-10-26 14:50:00,12.67,12.79,12.63,12.72,236100.0,10.1073,10.203,10.0754,10.1472,236100.0
2007-10-26 15:00:00,12.73,12.85,12.73,12.75,260700.0,10.1551,10.2509,10.1551,10.1711,260700.0
2007-10-26 15:10:00,12.75,12.78,12.73,12.75,100500.0,10.1711,10.195,10.1551,10.1711,100500.0
2007-10-26 15:20:00,12.75,12.8,12.66,12.78,248200.0,10.1711,10.211,10.0993,10.195,248200.0
2007-10-26 15:30:00,12.78,12.89,12.78,12.85,157300.0,10.195,10.2828,10.195,10.2509,157300.0
2007-10-26 15:40:00,12.86,12.92,12.82,12.82,198400.0,10.2588,10.3067,10.2269,10.2269,198400.0
2007-10-26 15:50:00,12.83,12.87,12.8,12.87,282000.0,10.2349,10.2668,10.211,10.2668,282000.0
2007-10-29 09:30:00,12.98,13.2,12.98,13.14,276000.0,10.3546,10.5301,10.3546,10.4822,276000.0
2007-10-29 09:40:00,13.16,13.19,12.92,12.96,212900.0,10.4982,10.5221,10.3067,10.3386,212900.0
2007-10-29 09:50:00,12.96,13.05,12.92,12.94,123900.0,10.3386,10.4104,10.3067,10.3227,123900.0
2007-10-29 10:00:00,12.95,12.96,12.87,12.93,153700.0,10.3306,10.3386,10.2668,10.3147,153700.0
2007-10-29 10:10:00,12.94,12.96,12.78,12.82,133400.0,10.3227,10.3386,10.195,10.2269,133400.0
2007-10-29 10:20:00,12.8,12.9,12.78,12.88,173500.0,10.211,10.2908,10.195,10.2748,173500.0
2007-10-29 10:30:00,12.89,12.92,12.81,12.82,109300.0,10.2828,10.3067,10.219,10.2269,109300.0
2007-10-29 10:40:00,12.82,12.9,12.79,12.88,99100.0,10.2269,10.2908,10.203,10.2748,99100.0
2007-10-29 10:50:00,12.88,12.89,12.76,12.79,90100.0,10.2748,10.2828,10.1791,10.203,90100.0
2007-10-29 11:00:00,12.79,12.84,12.75,12.83,77000.0,10.203,10.2429,10.1711,10.2349,77000.0
2007-10-29 11:10:00,12.83,12.91,12.83,12.9,54100.0,10.2349,10.2987,10.2349,10.2908,54100.0
2007-10-29 11:20:00,12.91,12.93,12.88,12.91,68900.0,10.2987,10.3147,10.2748,10.2987,68900.0
2007-10-29 11:30:00,12.92,12.97,12.91,12.95,50900.0,10.3067,10.3466,10.2987,10.3306,50900.0
2007-10-29 11:40:00,12.95,12.98,12.95,12.96,43400.0,10.3306,10.3546,10.3306,10.3386,43400.0
2007-10-29 11:50:00,12.96,12.97,12.89,12.89,59500.0,10.3386,10.3466,10.2828,10.2828,59500.0
2007-10-29 12:00:00,12.9,12.94,12.89,12.94,44900.0,10.2908,10.3227,10.2828,10.3227,44900.0
2007-10-29 12:10:00,12.93,12.97,12.93,12.96,40500.0,10.3147,10.3466,10.3147,10.3386,40500.0
2007-10-29 12:20:00,12.97,12.97,12.96,12.97,40700.0,10.3466,10.3466,10.3386,10.3466,40700.0
2007-10-29 12:30:00,12.96,12.97,12.96,12.96,43000.0,10.3386,10.3466,10.3386,10.3386,43000.0
2007-10-29 12:40:00,12.97,12.97,12.96,12.97,27300.0,10.3466,10.3466,10.3386,10.3466,27300.0
2007-10-29 12:50:00,12.97,12.98,12.96,12.98,44000.0,10.3466,10.3546,10.3386,10.3546,44000.0
2007-10-29 13:00:00,12.98,12.98,12.97,12.97,26100.0,10.3546,10.3546,10.3466,10.3466,26100.0
2007-10-29 13:10:00,12.97,13.0,12.97,13.0,54800.0,10.3466,10.3705,10.3466,10.3705,54800.0
2007-10-29 13:20:00,13.0,13.01,12.99,13.01,37700.0,10.3705,10.3785,10.3626,10.3785,37700.0
2007-10-29 13:30:00,13.01,13.03,13.0,13.02,43200.0,10.3785,10.3945,10.3705,10.3865,43200.0
2007-10-29 13:40:00,13.01,13.03,13.01,13.03,31300.0,10.3785,10.3945,10.3785,10.3945,31300.0
2007-10-29 13:50:00,13.02,13.08,13.02,13.08,82800.0,10.3865,10.4344,10.3865,10.4344,82800.0
2007-10-29 14:00:00,13.07,13.09,13.06,13.07,84900.0,10.4264,10.4423,10.4184,10.4264,84900.0
2007-10-29 14:10:00,13.07,13.07,13.01,13.03,85000.0,10.4264,10.4264,10.3785,10.3945,85000.0
2007-10-29 14:20:00,13.03,13.07,13.02,13.07,56300.0,10.3945,10.4264,10.3865,10.4264,56300.0
2007-10-29 14:30:00,13.06,13.06,13.01,13.03,107400.0,10.4184,10.4184,10.3785,10.3945,107400.0
2007-10-29 14:40:00,13.04,13.11,13.04,13.11,71700.0,10.4024,10.4583,10.4024,10.4583,71700.0
2007-10-29 14:50:00,13.11,13.15,13.1,13.15,87900.0,10.4583,10.4902,10.4503,10.4902,87900.0
2007-10-29 15:00:00,13.15,13.16,13.12,13.14,118900.0,10.4902,10.4982,10.4663,10.4822,118900.0
2007-10-29 15:10:00,13.14,13.16,13.14,13.16,97000.0,10.4822,10.4982,10.4822,10.4982,97000.0
2007-10-29 15:20:00,13.15,13.16,13.12,13.12,158800.0,10.4902,10.4982,10.4663,10.4663,158800.0
2007-10-29 15:30:00,13.13,13.13,13.11,13.11,136400.0,10.4742,10.4742,10.4583,10.4583,136400.0
2007-10-29 15:40:00,13.11,13.12,13.08,13.08,242500.0,10.4583,10.4663,10.4344,10.4344,242500.0
2007-10-29 15:50:00,13.08,13.13,13.07,13.1,336300.0,10.4344,10.4742,10.4264,10.4503,336300.0
2007-10-30 09:30:00,13.05,13.13,12.92,12.93,164500.0,10.4104,10.4742,10.3067,10.3147,164500.0
2007-10-30 09:40:00,12.92,12.94,12.83,12.86,195500.0,10.3067,10.3227,10.2349,10.2588,195500.0
2007-10-30 09:50:00,12.86,12.92,12.79,12.88,141900.0,10.2588,10.3067,10.203,10.2748,141900.0
2007-10-30 10:00:00,12.89,12.9,12.8,12.82,106400.0,10.2828,10.2908,10.211,10.2269,106400.0
2007-10-30 10:10:00,12.82,12.86,12.81,12.83,64100.0,10.2269,10.2588,10.219,10.2349,64100.0
2007-10-30 10:20:00,12.83,12.87,12.81,12.86,62100.0,10.2349,10.2668,10.219,10.2588,62100.0
2007-10-30 10:30:00,12.87,12.9,12.82,12.85,111800.0,10.2668,10.2908,10.2269,10.2509,111800.0
2007-10-30 10:40:00,12.85,12.96,12.84,12.95,110300.0,10.2509,10.3386,10.2429,10.3306,110300.0
2007-10-30 10:50:00,12.95,13.0,12.92,13.0,71700.0,10.3306,10.3705,10.3067,10.3705,71700.0
2007-10-30 11:00:00,13.0,13.02,12.98,12.99,141900.0,10.3705,10.3865,10.3546,10.3626,141900.0
2007-10-30 11:10:00,12.99,13.0,12.91,12.91,39000.0,10.3626,10.3705,10.2987,10.2987,39000.0
2007-10-30 11:20:00,12.92,12.94,12.83,12.83,55500.0,10.3067,10.3227,10.2349,10.2349,55500.0
2007-10-30 11:30:00,12.83,12.85,12.81,12.83,74600.0,10.2349,10.2509,10.219,10.2349,74600.0
2007-10-30 11:40:00,12.84,12.84,12.81,12.82,64100.0,10.2429,10.2429,10.219,10.2269,64100.0
2007-10-30 11:50:00,12.82,12.82,12.75,12.81,96300.0,10.2269,10.2269,10.1711,10.219,96300.0
2007-10-30 12:00:00,12.81,12.91,12.81,12.89,86600.0,10.219,10.2987,10.219,10.2828,86600.0
2007-10-30 12:10:00,12.88,12.98,12.87,12.96,83500.0,10.2748,10.3546,10.2668,10.3386,83500.0
2007-10-30 12:20:00,12.96,12.98,12.88,12.89,78300.0,10.3386,10.3546,10.2748,10.2828,78300.0
2007-10-30 12:30:00,12.9,13.03,12.89,12.99,133500.0,10.2908,10.3945,10.2828,10.3626,133500.0
2007-10-30 12:40:00,12.99,13.09,12.99,13.08,124200.0,10.3626,10.4423,10.3626,10.4344,124200.0
2007-10-30 12:50:00,13.08,13.11,13.07,13.08,106100.0,10.4344,10.4583,10.4264,10.4344,106100.0
2007-10-30 13:00:00,13.08,13.18,13.08,13.14,223200.0,10.4344,10.5141,10.4344,10.4822,223200.0
2007-10-30 13:10:00,13.14,13.21,13.12,13.18,117200.0,10.4822,10.5381,10.4663,10.5141,117200.0
2007-10-30 13:20:00,13.18,13.19,13.16,13.19,50300.0,10.5141,10.5221,10.4982,10.5221,50300.0
2007-10-30 13:30:00,13.19,13.24,13.17,13.2,136300.0,10.5221,10.562,10.5061,10.5301,136300.0
2007-10-30 13:40:00,13.2,13.27,13.19,13.25,98900.0,10.5301,10.5859,10.5221,10.57,98900.0
2007-10-30 13:50:00,13.24,13.29,13.24,13.27,78600.0,10.562,10.6019,10.562,10.5859,78600.0
2007-10-30 14:00:00,13.27,13.27,13.19,13.2,62100.0,10.5859,10.5859,10.5221,10.5301,62100.0
2007-10-30 14:10:00,13.2,13.22,13.16,13.17,131400.0,10.5301,10.546,10.4982,10.5061,131400.0
2007-10-30 14:20:00,13.17,13.18,13.13,13.15,54400.0,10.5061,10.5141,10.4742,10.4902,54400.0
2007-10-30 14:30:00,13.15,13.21,13.14,13.2,64200.0,10.4902,10.5381,10.4822,10.5301,64200.0
2007-10-30 14:40:00,13.2,13.21,13.17,13.2,35300.0,10.5301,10.5381,10.5061,10.5301,35300.0
2007-10-30 14:50:00,13.19,13.21,13.18,13.2,56000.0,10.5221,10.5381,10.5141,10.5301,56000.0
2007-10-30 15:00:00,13.21,13.21,13.18,13.19,46800.0,10.5381,10.5381,10.5141,10.5221,46800.0
2007-10-30 15:10:00,13.18,13.26,13.18,13.26,54600.0,10.5141,10.5779,10.5141,10.5779,54600.0
2007-10-30 15:20:00,13.27,13.27,13.15,13.18,98300.0,10.5859,10.5859,10.4902,10.5141,98300.0
2007-10-30 15:30:00,13.18,13.2,13.14,13.15,121800.0,10.5141,10.5301,10.4822,10.4902,121800.0
2007-10-30 15:40:00,13.14,13.2,13.14,13.2,178400.0,10.4822,10.5301,10.4822,10.5301,178400.0
2007-10-30 15:50:00,13.2,13.23,13.12,13.16,296700.0,10.5301,10.554,10.4663,10.4982,296700.0
2007-10-31 09:30:00,13.34,13.39,13.11,13.14,166200.0,10.6418,10.6816,10.4583,10.4822,166200.0
2007-10-31 09:40:00,13.14,13.18,13.06,13.07,146200.0,10.4822,10.5141,10.4184,10.4264,146200.0
2007-10-31 09:50:00,13.07,13.18,13.05,13.16,104000.0,10.4264,10.5141,10.4104,10.4982,104000.0
2007-10-31 10:00:00,13.16,13.27,13.15,13.24,161700.0,10.4982,10.5859,10.4902,10.562,161700.0
2007-10-31 10:10:00,13.25,13.25,13.19,13.25,152900.0,10.57,10.57,10.5221,10.57,152900.0
2007-10-31 10:20:00,13.25,13.27,13.2,13.2,70300.0,10.57,10.5859,10.5301,10.5301,70300.0
2007-10-31 10:30:00,13.2,13.24,13.14,13.24,78000.0,10.5301,10.562,10.4822,10.562,78000.0
2007-10-31 10:40:00,13.24,13.24,13.19,13.21,49300.0,10.562,10.562,10.5221,10.5381,49300.0
2007-10-31 10:50:00,13.21,13.21,13.19,13.2,35700.0,10.5381,10.5381,10.5221,10.5301,35700.0
2007-10-31 11:00:00,13.2,13.21,13.16,13.16,35300.0,10.5301,10.5381,10.4982,10.4982,35300.0
2007-10-31 11:10:00,13.17,13.17,13.09,13.1,56200.0,10.5061,10.5061,10.4423,10.4503,56200.0
2007-10-31 11:20:00,13.1,13.11,13.09,13.1,57200.0,10.4503,10.4583,10.4423,10.4503,57200.0
2007-10-31 11:30:00,13.1,13.11,13.09,13.1,35400.0,10.4503,10.4583,10.4423,10.4503,35400.0
2007-10-31 11:40:00,13.09,13.09,13.06,13.07,53700.0,10.4423,10.4423,10.4184,10.4264,53700.0
2007-10-31 11:50:00,13.07,13.11,13.06,13.1,33900.0,10.4264,10.4583,10.4184,10.4503,33900.0
2007-10-31 12:00:00,13.1,13.15,13.09,13.14,61700.0,10.4503,10.4902,10.4423,10.4822,61700.0
2007-10-31 12:10:00,13.14,13.15,13.12,13.13,33500.0,10.4822,10.4902,10.4663,10.4742,33500.0
2007-10-31 12:20:00,13.14,13.16,13.1,13.1,88000.0,10.4822,10.4982,10.4503,10.4503,88000.0
2007-10-31 12:30:00,13.11,13.14,13.1,13.13,24200.0,10.4583,10.4822,10.4503,10.4742,24200.0
2007-10-31 12:40:00,13.12,13.13,13.11,13.13,23600.0,10.4663,10.4742,10.4583,10.4742,23600.0
2007-10-31 12:50:00,13.13,13.15,13.13,13.15,29000.0,10.4742,10.4902,10.4742,10.4902,29000.0
2007-10-31 13:00:00,13.15,13.21,13.13,13.2,205100.0,10.4902,10.5381,10.4742,10.5301,205100.0
2007-10-31 13:10:00,13.2,13.21,13.17,13.2,52500.0,10.5301,10.5381,10.5061,10.5301,52500.0
2007-10-31 13:20:00,13.19,13.21,13.17,13.19,89800.0,10.5221,10.5381,10.5061,10.5221,89800.0
2007-10-31 13:30:00,13.18,13.2,13.17,13.19,40100.0,10.5141,10.5301,10.5061,10.5221,40100.0
2007-10-31 13:40:00,13.19,13.23,13.19,13.23,84200.0,10.5221,10.554,10.5221,10.554,84200.0
2007-10-31 13:50:00,13.22,13.27,13.2,13.27,91200.0,10.546,10.5859,10.5301,10.5859,91200.0
2007-10-31 14:00:00,13.27,13.4,13.27,13.31,224400.0,10.5859,10.6896,10.5859,10.6178,224400.0
2007-10-31 14:10:00,13.31,13.33,12.95,12.95,354900.0,10.6178,10.6338,10.3306,10.3306,354900.0
2007-10-31 14:20:00,12.95,13.08,12.84,12.92,836900.0,10.3306,10.4344,10.2429,10.3067,836900.0
2007-10-31 14:30:00,12.91,12.98,12.85,12.87,491300.0,10.2987,10.3546,10.2509,10.2668,491300.0
2007-10-31 14:40:00,12.87,13.08,12.85,13.04,517200.0,10.2668,10.4344,10.2509,10.4024,517200.0
2007-10-31 14:50:00,13.03,13.25,12.93,13.16,364300.0,10.3945,10.57,10.3147,10.4982,364300.0
2007-10-31 15:00:00,13.15,13.19,12.99,13.09,439100.0,10.4902,10.5221,10.3626,10.4423,439100.0
2007-10-31 15:10:00,13.09,13.12,12.92,12.95,1093500.0,10.4423,10.4663,10.3067,10.3306,1093500.0
2007-10-31 15:20:00,12.95,13.22,12.79,12.82,409100.0,10.3306,10.546,10.203,10.2269,409100.0
2007-10-31 15:30:00,12.81,12.83,12.74,12.74,516100.0,10.219,10.2349,10.1631,10.1631,516100.0
2007-10-31 15:40:00,12.73,12.85,12.73,12.76,391800.0,10.1551,10.2509,10.1551,10.1791,391800.0
2007-10-31 15:50:00,12.76,12.77,12.61,12.66,1167300.0,10.1791,10.1871,10.0594,10.0993,1167300.0
2007-11-01 09:30:00,11.75,12.3,11.75,11.95,565400.0,9.4902,9.9345,9.4902,9.6518,565400.0
2007-11-01 09:40:00,11.96,12.0,11.78,11.92,406600.0,9.6599,9.6922,9.5145,9.6275,406600.0
2007-11-01 09:50:00,11.94,12.14,11.86,12.14,298500.0,9.6437,9.8052,9.5791,9.8052,298500.0
2007-11-01 10:00:00,12.13,12.16,11.95,11.98,246700.0,9.7972,9.8214,9.6518,9.676,246700.0
2007-11-01 10:10:00,11.98,12.03,11.87,11.95,125900.0,9.676,9.7164,9.5872,9.6518,125900.0
2007-11-01 10:20:00,11.95,11.98,11.9,11.94,101800.0,9.6518,9.676,9.6114,9.6437,101800.0
2007-11-01 10:30:00,11.94,11.95,11.9,11.92,414200.0,9.6437,9.6518,9.6114,9.6275,414200.0
2007-11-01 10:40:00,11.93,12.0,11.92,11.98,206500.0,9.6356,9.6922,9.6275,9.676,206500.0
2007-11-01 10:50:00,11.98,12.0,11.95,11.96,127400.0,9.676,9.6922,9.6518,9.6599,127400.0
2007-11-01 11:00:00,11.96,11.96,11.85,11.86,190600.0,9.6599,9.6599,9.571,9.5791,190600.0
2007-11-01 11:10:00,11.85,11.86,11.8,11.84,152400.0,9.571,9.5791,9.5306,9.5629,152400.0
2007-11-01 11:20:00,11.84,11.84,11.78,11.79,148100.0,9.5629,9.5629,9.5145,9.5225,148100.0
2007-11-01 11:30:00,11.79,11.8,11.7,11.78,323600.0,9.5225,9.5306,9.4499,9.5145,323600.0
2007-11-01 11:40:00,11.77,11.78,11.71,11.77,250800.0,9.5064,9.5145,9.4579,9.5064,250800.0
2007-11-01 11:50:00,11.78,11.83,11.77,11.83,339100.0,9.5145,9.5549,9.5064,9.5549,339100.0
2007-11-01 12:00:00,11.83,11.93,11.82,11.89,271000.0,9.5549,9.6356,9.5468,9.6033,271000.0
2007-11-01 12:10:00,11.89,11.96,11.88,11.96,256200.0,9.6033,9.6599,9.5952,9.6599,256200.0
2007-11-01 12:20:00,11.95,11.96,11.92,11.93,179400.0,9.6518,9.6599,9.6275,9.6356,179400.0
2007-11-01 12:30:00,11.94,12.05,11.93,12.05,510800.0,9.6437,9.7325,9.6356,9.7325,510800.0
2007-11-01 12:40:00,12.04,12.05,11.96,11.99,268100.0,9.7245,9.7325,9.6599,9.6841,268100.0
2007-11-01 12:50:00,12.0,12.05,11.98,12.03,196500.0,9.6922,9.7325,9.676,9.7164,196500.0
2007-11-01 13:00:00,12.04,12.05,12.0,12.03,159400.0,9.7245,9.7325,9.6922,9.7164,159400.0
2007-11-01 13:10:00,12.03,12.06,11.99,12.01,238900.0,9.7164,9.7406,9.6841,9.7002,238900.0
2007-11-01 13:20:00,12.01,12.02,11.96,11.96,257600.0,9.7002,9.7083,9.6599,9.6599,257600.0
2007-11-01 13:30:00,11.96,12.01,11.93,11.99,226900.0,9.6599,9.7002,9.6356,9.6841,226900.0
2007-11-01 13:40:00,11.98,12.03,11.94,12.03,306200.0,9.676,9.7164,9.6437,9.7164,306200.0
2007-11-01 13:50:00,12.02,12.03,11.99,12.01,218000.0,9.7083,9.7164,9.6841,9.7002,218000.0
2007-11-01 14:00:00,12.01,12.04,11.99,12.02,338300.0,9.7002,9.7245,9.6841,9.7083,338300.0
2007-11-01 14:10:00,12.02,12.06,12.0,12.05,155000.0,9.7083,9.7406,9.6922,9.7325,155000.0
2007-11-01 14:20:00,12.06,12.06,12.01,12.01,226400.0,9.7406,9.7406,9.7002,9.7002,226400.0
2007-11-01 14:30:00,12.0,12.07,11.99,12.04,196500.0,9.6922,9.7487,9.6841,9.7245,196500.0
2007-11-01 14:40:00,12.05,12.1,12.04,12.1,156500.0,9.7325,9.7729,9.7245,9.7729,156500.0
2007-11-01 14:50:00,12.1,12.14,12.06,12.06,184100.0,9.7729,9.8052,9.7406,9.7406,184100.0
2007-11-01 15:00:00,12.06,12.11,12.04,12.1,221500.0,9.7406,9.781,9.7245,9.7729,221500.0
2007-11-01 15:10:00,12.1,12.12,12.05,12.06,234500.0,9.7729,9.7891,9.7325,9.7406,234500.0
2007-11-01 15:20:00,12.07,12.09,11.99,12.0,408800.0,9.7487,9.7649,9.6841,9.6922,408800.0
2007-11-01 15:30:00,12.0,12.03,11.99,12.0,409600.0,9.6922,9.7164,9.6841,9.6922,409600.0
2007-11-01 15:40:00,12.0,12.01,11.95,11.98,441500.0,9.6922,9.7002,9.6518,9.676,441500.0
2007-11-01 15:50:00,11.99,12.03,11.92,12.0,778500.0,9.6841,9.7164,9.6275,9.6922,778500.0
2007-11-02 09:30:00,12.05,12.07,11.87,11.93,189400.0,9.7325,9.7487,9.5872,9.6356,189400.0
2007-11-02 09:40:00,11.93,12.01,11.78,11.81,194700.0,9.6356,9.7002,9.5145,9.5387,194700.0
2007-11-02 09:50:00,11.81,11.89,11.69,11.85,256000.0,9.5387,9.6033,9.4418,9.571,256000.0
2007-11-02 10:00:00,11.85,11.88,11.68,11.79,370100.0,9.571,9.5952,9.4337,9.5225,370100.0
2007-11-02 10:10:00,11.79,11.87,11.78,11.8,391300.0,9.5225,9.5872,9.5145,9.5306,391300.0
2007-11-02 10:20:00,11.8,11.94,11.79,11.94,228900.0,9.5306,9.6437,9.5225,9.6437,228900.0
2007-11-02 10:30:00,11.94,12.03,11.92,12.03,153900.0,9.6437,9.7164,9.6275,9.7164,153900.0
2007-11-02 10:40:00,12.03,12.04,11.87,11.88,214500.0,9.7164,9.7245,9.5872,9.5952,214500.0
2007-11-02 10:50:00,11.88,11.95,11.86,11.88,121600.0,9.5952,9.6518,9.5791,9.5952,121600.0
2007-11-02 11:00:00,11.87,11.93,11.83,11.84,144100.0,9.5872,9.6356,9.5549,9.5629,144100.0
2007-11-02 11:10:00,11.84,11.91,11.79,11.81,105000.0,9.5629,9.6195,9.5225,9.5387,105000.0
2007-11-02 11:20:00,11.81,11.88,11.77,11.87,368800.0,9.5387,9.5952,9.5064,9.5872,368800.0
2007-11-02 11:30:00,11.88,11.9,11.83,11.87,226000.0,9.5952,9.6114,9.5549,9.5872,226000.0
2007-11-02 11:40:00,11.87,11.9,11.81,11.81,141400.0,9.5872,9.6114,9.5387,9.5387,141400.0
2007-11-02 11:50:00,11.82,11.9,11.78,11.8,226300.0,9.5468,9.6114,9.5145,9.5306,226300.0
2007-11-02 12:00:00,11.8,11.88,11.78,11.85,154400.0,9.5306,9.5952,9.5145,9.571,154400.0
2007-11-02 12:10:00,11.86,11.94,11.8,11.85,134100.0,9.5791,9.6437,9.5306,9.571,134100.0
2007-11-02 12:20:00,11.86,11.91,11.84,11.87,94300.0,9.5791,9.6195,9.5629,9.5872,94300.0
2007-11-02 12:30:00,11.88,11.97,11.87,11.93,180800.0,9.5952,9.6679,9.5872,9.6356,180800.0
2007-11-02 12:40:00,11.93,12.06,11.92,11.93,204100.0,9.6356,9.7406,9.6275,9.6356,204100.0
2007-11-02 12:50:00,11.94,12.1,11.91,12.1,119900.0,9.6437,9.7729,9.6195,9.7729,119900.0
2007-11-02 13:00:00,12.09,12.25,12.08,12.09,462000.0,9.7649,9.8941,9.7568,9.7649,462000.0
2007-11-02 13:10:00,12.1,12.12,12.05,12.12,83600.0,9.7729,9.7891,9.7325,9.7891,83600.0
2007-11-02 13:20:00,12.12,12.12,11.99,12.0,133800.0,9.7891,9.7891,9.6841,9.6922,133800.0
2007-11-02 13:30:00,12.0,12.01,11.87,11.94,154900.0,9.6922,9.7002,9.5872,9.6437,154900.0
2007-11-02 13:40:00,11.93,11.93,11.82,11.88,102600.0,9.6356,9.6356,9.5468,9.5952,102600.0
2007-11-02 13:50:00,11.87,11.95,11.84,11.87,202200.0,9.5872,9.6518,9.5629,9.5872,202200.0
2007-11-02 14:00:00,11.87,11.88,11.83,11.87,80300.0,9.5872,9.5952,9.5549,9.5872,80300.0
2007-11-02 14:10:00,11.86,11.87,11.77,11.78,104100.0,9.5791,9.5872,9.5064,9.5145,104100.0
2007-11-02 14:20:00,11.78,11.82,11.77,11.77,98700.0,9.5145,9.5468,9.5064,9.5064,98700.0
2007-11-02 14:30:00,11.77,11.84,11.72,11.73,147300.0,9.5064,9.5629,9.466,9.4741,147300.0
2007-11-02 14:40:00,11.73,11.76,11.72,11.73,101900.0,9.4741,9.4983,9.466,9.4741,101900.0
2007-11-02 14:50:00,11.73,11.75,11.68,11.7,280500.0,9.4741,9.4902,9.4337,9.4499,280500.0
2007-11-02 15:00:00,11.7,11.76,11.69,11.75,269900.0,9.4499,9.4983,9.4418,9.4902,269900.0
2007-11-02 15:10:00,11.75,11.76,11.7,11.75,409000.0,9.4902,9.4983,9.4499,9.4902,409000.0
2007-11-02 15:20:00,11.75,11.77,11.7,11.71,196700.0,9.4902,9.5064,9.4499,9.4579,196700.0
2007-11-02 15:30:00,11.7,11.74,11.68,11.68,302100.0,9.4499,9.4822,9.4337,9.4337,302100.0
2007-11-02 15:40:00,11.69,11.75,11.64,11.64,493800.0,9.4418,9.4902,9.4014,9.4014,493800.0
2007-11-02 15:50:00,11.64,11.77,11.63,11.76,658100.0,9.4014,9.5064,9.3933,9.4983,658100.0
2007-11-05 09:30:00,11.42,11.66,11.37,11.64,330100.0,9.2237,9.4175,9.1833,9.4014,330100.0
2007-11-05 09:40:00,11.64,11.75,11.44,11.65,345900.0,9.4014,9.4902,9.2399,9.4095,345900.0
2007-11-05 09:50:00,11.65,11.78,11.56,11.78,179100.0,9.4095,9.5145,9.3368,9.5145,179100.0
2007-11-05 10:00:00,11.78,11.81,11.69,11.76,194500.0,9.5145,9.5387,9.4418,9.4983,194500.0
2007-11-05 10:10:00,11.75,11.77,11.61,11.64,186700.0,9.4902,9.5064,9.3772,9.4014,186700.0
2007-11-05 10:20:00,11.64,11.78,11.64,11.68,152700.0,9.4014,9.5145,9.4014,9.4337,152700.0
2007-11-05 10:30:00,11.69,11.83,11.68,11.72,490900.0,9.4418,9.5549,9.4337,9.466,490900.0
2007-11-05 10:40:00,11.72,11.8,11.7,11.78,255300.0,9.466,9.5306,9.4499,9.5145,255300.0
2007-11-05 10:50:00,11.77,11.8,11.74,11.79,248500.0,9.5064,9.5306,9.4822,9.5225,248500.0
2007-11-05 11:00:00,11.79,11.79,11.74,11.77,209500.0,9.5225,9.5225,9.4822,9.5064,209500.0
2007-11-05 11:10:00,11.77,11.78,11.71,11.74,132900.0,9.5064,9.5145,9.4579,9.4822,132900.0
2007-11-05 11:20:00,11.73,11.81,11.73,11.75,95400.0,9.4741,9.5387,9.4741,9.4902,95400.0
2007-11-05 11:30:00,11.74,11.77,11.72,11.74,86400.0,9.4822,9.5064,9.466,9.4822,86400.0
2007-11-05 11:40:00,11.75,11.8,11.74,11.74,96000.0,9.4902,9.5306,9.4822,9.4822,96000.0
2007-11-05 11:50:00,11.74,11.75,11.7,11.72,74600.0,9.4822,9.4902,9.4499,9.466,74600.0
2007-11-05 12:00:00,11.72,11.74,11.67,11.71,160600.0,9.466,9.4822,9.4256,9.4579,160600.0
2007-11-05 12:10:00,11.71,11.72,11.65,11.68,106200.0,9.4579,9.466,9.4095,9.4337,106200.0
2007-11-05 12:20:00,11.68,11.69,11.62,11.66,91300.0,9.4337,9.4418,9.3852,9.4175,91300.0
2007-11-05 12:30:00,11.66,11.66,11.61,11.64,147400.0,9.4175,9.4175,9.3772,9.4014,147400.0
2007-11-05 12:40:00,11.64,11.64,11.61,11.61,62900.0,9.4014,9.4014,9.3772,9.3772,62900.0
2007-11-05 12:50:00,11.61,11.63,11.58,11.62,88300.0,9.3772,9.3933,9.3529,9.3852,88300.0
2007-11-05 13:00:00,11.62,11.64,11.6,11.6,91800.0,9.3852,9.4014,9.3691,9.3691,91800.0
2007-11-05 13:10:00,11.61,11.64,11.59,11.61,90700.0,9.3772,9.4014,9.361,9.3772,90700.0
2007-11-05 13:20:00,11.62,11.64,11.59,11.6,82400.0,9.3852,9.4014,9.361,9.3691,82400.0
2007-11-05 13:30:00,11.6,11.63,11.58,11.62,65900.0,9.3691,9.3933,9.3529,9.3852,65900.0
2007-11-05 13:40:00,11.62,11.62,11.51,11.52,102000.0,9.3852,9.3852,9.2964,9.3045,102000.0
2007-11-05 13:50:00,11.51,11.57,11.5,11.55,239500.0,9.2964,9.3449,9.2883,9.3287,239500.0
2007-11-05 14:00:00,11.56,11.59,11.54,11.55,121900.0,9.3368,9.361,9.3206,9.3287,121900.0
2007-11-05 14:10:00,11.54,11.57,11.5,11.51,118100.0,9.3206,9.3449,9.2883,9.2964,118100.0
2007-11-05 14:20:00,11.51,11.53,11.47,11.51,107000.0,9.2964,9.3126,9.2641,9.2964,107000.0
2007-11-05 14:30:00,11.5,11.51,11.41,11.47,165400.0,9.2883,9.2964,9.2156,9.2641,165400.0
2007-11-05 14:40:00,11.46,11.47,11.39,11.45,281300.0,9.256,9.2641,9.1995,9.2479,281300.0
2007-11-05 14:50:00,11.44,11.49,11.42,11.43,169600.0,9.2399,9.2802,9.2237,9.2318,169600.0
2007-11-05 15:00:00,11.43,11.62,11.42,11.55,225500.0,9.2318,9.3852,9.2237,9.3287,225500.0
2007-11-05 15:10:00,11.55,11.55,11.47,11.49,230000.0,9.3287,9.3287,9.2641,9.2802,230000.0
2007-11-05 15:20:00,11.49,11.65,11.48,11.61,513500.0,9.2802,9.4095,9.2722,9.3772,513500.0
2007-11-05 15:30:00,11.61,11.64,11.52,11.57,493500.0,9.3772,9.4014,9.3045,9.3449,493500.0
2007-11-05 15:40:00,11.57,11.57,11.46,11.48,311600.0,9.3449,9.3449,9.256,9.2722,311600.0
2007-11-05 15:50:00,11.49,11.56,11.47,11.51,333700.0,9.2802,9.3368,9.2641,9.2964,333700.0
2007-11-06 09:30:00,11.58,11.67,11.49,11.62,168600.0,9.3529,9.4256,9.2802,9.3852,168600.0
2007-11-06 09:40:00,11.62,11.64,11.47,11.59,205900.0,9.3852,9.4014,9.2641,9.361,205900.0
2007-11-06 09:50:00,11.59,11.61,11.53,11.59,78000.0,9.361,9.3772,9.3126,9.361,78000.0
2007-11-06 10:00:00,11.59,11.65,11.55,11.62,129000.0,9.361,9.4095,9.3287,9.3852,129000.0
2007-11-06 10:10:00,11.61,11.65,11.58,11.65,112700.0,9.3772,9.4095,9.3529,9.4095,112700.0
2007-11-06 10:20:00,11.65,11.69,11.62,11.67,167400.0,9.4095,9.4418,9.3852,9.4256,167400.0
2007-11-06 10:30:00,11.67,11.69,11.63,11.68,156500.0,9.4256,9.4418,9.3933,9.4337,156500.0
2007-11-06 10:40:00,11.68,11.69,11.64,11.68,200800.0,9.4337,9.4418,9.4014,9.4337,200800.0
2007-11-06 10:50:00,11.68,11.68,11.6,11.65,186500.0,9.4337,9.4337,9.3691,9.4095,186500.0
2007-11-06 11:00:00,11.66,11.71,11.66,11.71,209900.0,9.4175,9.4579,9.4175,9.4579,209900.0
2007-11-06 11:10:00,11.71,11.75,11.68,11.75,155100.0,9.4579,9.4902,9.4337,9.4902,155100.0
2007-11-06 11:20:00,11.74,11.76,11.7,11.73,262400.0,9.4822,9.4983,9.4499,9.4741,262400.0
2007-11-06 11:30:00,11.73,11.74,11.67,11.71,163100.0,9.4741,9.4822,9.4256,9.4579,163100.0
2007-11-06 11:40:00,11.71,11.73,11.7,11.7,116100.0,9.4579,9.4741,9.4499,9.4499,116100.0
2007-11-06 11:50:00,11.7,11.79,11.7,11.73,144700.0,9.4499,9.5225,9.4499,9.4741,144700.0
2007-11-06 12:00:00,11.73,11.77,11.7,11.76,96400.0,9.4741,9.5064,9.4499,9.4983,96400.0
2007-11-06 12:10:00,11.77,11.8,11.73,11.8,125800.0,9.5064,9.5306,9.4741,9.5306,125800.0
2007-11-06 12:20:00,11.79,11.82,11.78,11.81,98300.0,9.5225,9.5468,9.5145,9.5387,98300.0
2007-11-06 12:30:00,11.8,11.85,11.79,11.85,122200.0,9.5306,9.571,9.5225,9.571,122200.0
2007-11-06 12:40:00,11.85,11.98,11.84,11.95,219000.0,9.571,9.676,9.5629,9.6518,219000.0
2007-11-06 12:50:00,11.95,12.09,11.95,12.06,241900.0,9.6518,9.7649,9.6518,9.7406,241900.0
2007-11-06 13:00:00,12.06,12.2,12.05,12.16,286400.0,9.7406,9.8537,9.7325,9.8214,286400.0
2007-11-06 13:10:00,12.16,12.25,12.13,12.22,360700.0,9.8214,9.8941,9.7972,9.8699,360700.0
2007-11-06 13:20:00,12.21,12.27,12.2,12.24,253800.0,9.8618,9.9102,9.8537,9.886,253800.0
2007-11-06 13:30:00,12.24,12.26,12.21,12.22,176500.0,9.886,9.9022,9.8618,9.8699,176500.0
2007-11-06 13:40:00,12.23,12.25,12.16,12.21,210000.0,9.8779,9.8941,9.8214,9.8618,210000.0
2007-11-06 13:50:00,12.2,12.23,12.1,12.11,108500.0,9.8537,9.8779,9.7729,9.781,108500.0
2007-11-06 14:00:00,12.1,12.15,12.06,12.1,144200.0,9.7729,9.8133,9.7406,9.7729,144200.0
2007-11-06 14:10:00,12.1,12.14,12.07,12.1,105900.0,9.7729,9.8052,9.7487,9.7729,105900.0
2007-11-06 14:20:00,12.11,12.12,12.04,12.08,130900.0,9.781,9.7891,9.7245,9.7568,130900.0
2007-11-06 14:30:00,12.09,12.13,12.07,12.13,87300.0,9.7649,9.7972,9.7487,9.7972,87300.0
2007-11-06 14:40:00,12.14,12.14,12.07,12.1,91200.0,9.8052,9.8052,9.7487,9.7729,91200.0
2007-11-06 14:50:00,12.1,12.12,12.06,12.09,80300.0,9.7729,9.7891,9.7406,9.7649,80300.0
2007-11-06 15:00:00,12.1,12.12,12.04,12.05,101900.0,9.7729,9.7891,9.7245,9.7325,101900.0
2007-11-06 15:10:00,12.05,12.13,12.04,12.1,124800.0,9.7325,9.7972,9.7245,9.7729,124800.0
2007-11-06 15:20:00,12.1,12.16,12.09,12.13,158300.0,9.7729,9.8214,9.7649,9.7972,158300.0
2007-11-06 15:30:00,12.14,12.16,12.11,12.13,158100.0,9.8052,9.8214,9.781,9.7972,158100.0
2007-11-06 15:40:00,12.13,12.22,12.12,12.18,247800.0,9.7972,9.8699,9.7891,9.8375,247800.0
2007-11-06 15:50:00,12.17,12.27,12.15,12.26,446700.0,9.8295,9.9102,9.8133,9.9022,446700.0
2007-11-07 09:30:00,12.0,12.0,11.89,11.94,121500.0,9.6922,9.6922,9.6033,9.6437,121500.0
2007-11-07 09:40:00,11.95,12.1,11.91,12.08,149800.0,9.6518,9.7729,9.6195,9.7568,149800.0
2007-11-07 09:50:00,12.09,12.11,11.93,11.96,88500.0,9.7649,9.781,9.6356,9.6599,88500.0
2007-11-07 10:00:00,11.96,12.14,11.94,12.11,157800.0,9.6599,9.8052,9.6437,9.781,157800.0
2007-11-07 10:10:00,12.11,12.13,12.05,12.08,106400.0,9.781,9.7972,9.7325,9.7568,106400.0
2007-11-07 10:20:00,12.09,12.09,11.96,11.99,60400.0,9.7649,9.7649,9.6599,9.6841,60400.0
2007-11-07 10:30:00,11.99,12.02,11.88,11.89,103600.0,9.6841,9.7083,9.5952,9.6033,103600.0
2007-11-07 10:40:00,11.88,11.99,11.87,11.95,104900.0,9.5952,9.6841,9.5872,9.6518,104900.0
2007-11-07 10:50:00,11.95,11.98,11.93,11.94,102100.0,9.6518,9.676,9.6356,9.6437,102100.0
2007-11-07 11:00:00,11.94,11.97,11.89,11.95,150700.0,9.6437,9.6679,9.6033,9.6518,150700.0
2007-11-07 11:10:00,11.96,11.96,11.89,11.93,80500.0,9.6599,9.6599,9.6033,9.6356,80500.0
2007-11-07 11:20:00,11.93,11.95,11.9,11.94,106500.0,9.6356,9.6518,9.6114,9.6437,106500.0
2007-11-07 11:30:00,11.95,11.98,11.92,11.95,117200.0,9.6518,9.676,9.6275,9.6518,117200.0
2007-11-07 11:40:00,11.96,11.98,11.92,11.95,157400.0,9.6599,9.676,9.6275,9.6518,157400.0
2007-11-07 11:50:00,11.96,11.98,11.93,11.97,76900.0,9.6599,9.676,9.6356,9.6679,76900.0
2007-11-07 12:00:00,11.97,12.02,11.93,11.93,141600.0,9.6679,9.7083,9.6356,9.6356,141600.0
2007-11-07 12:10:00,11.92,11.98,11.9,11.92,157700.0,9.6275,9.676,9.6114,9.6275,157700.0
2007-11-07 12:20:00,11.92,12.01,11.89,12.0,115000.0,9.6275,9.7002,9.6033,9.6922,115000.0
2007-11-07 12:30:00,12.0,12.05,11.98,12.01,83300.0,9.6922,9.7325,9.676,9.7002,83300.0
2007-11-07 12:40:00,12.02,12.03,11.93,11.94,111500.0,9.7083,9.7164,9.6356,9.6437,111500.0
2007-11-07 12:50:00,11.95,12.0,11.91,11.97,88400.0,9.6518,9.6922,9.6195,9.6679,88400.0
2007-11-07 13:00:00,11.97,12.02,11.94,11.99,119200.0,9.6679,9.7083,9.6437,9.6841,119200.0
2007-11-07 13:10:00,11.99,12.01,11.89,11.91,179100.0,9.6841,9.7002,9.6033,9.6195,179100.0
2007-11-07 13:20:00,11.91,11.99,11.91,11.99,138500.0,9.6195,9.6841,9.6195,9.6841,138500.0
2007-11-07 13:30:00,11.99,12.03,11.98,11.98,103200.0,9.6841,9.7164,9.676,9.676,103200.0
2007-11-07 13:40:00,11.98,12.05,11.98,12.02,129900.0,9.676,9.7325,9.676,9.7083,129900.0
2007-11-07 13:50:00,12.02,12.06,11.99,12.01,67300.0,9.7083,9.7406,9.6841,9.7002,67300.0
2007-11-07 14:00:00,12.01,12.02,11.95,11.98,129800.0,9.7002,9.7083,9.6518,9.676,129800.0
2007-11-07 14:10:00,11.98,12.0,11.92,11.97,166700.0,9.676,9.6922,9.6275,9.6679,166700.0
2007-11-07 14:20:00,11.97,12.05,11.97,12.03,92200.0,9.6679,9.7325,9.6679,9.7164,92200.0
2007-11-07 14:30:00,12.03,12.06,12.0,12.03,55900.0,9.7164,9.7406,9.6922,9.7164,55900.0
2007-11-07 14:40:00,12.04,12.08,12.02,12.03,71500.0,9.7245,9.7568,9.7083,9.7164,71500.0
2007-11-07 14:50:00,12.04,12.05,12.0,12.02,116600.0,9.7245,9.7325,9.6922,9.7083,116600.0
2007-11-07 15:00:00,12.02,12.04,11.97,12.03,122100.0,9.7083,9.7245,9.6679,9.7164,122100.0
2007-11-07 15:10:00,12.03,12.2,11.99,12.04,230300.0,9.7164,9.8537,9.6841,9.7245,230300.0
2007-11-07 15:20:00,12.05,12.06,11.99,12.01,191100.0,9.7325,9.7406,9.6841,9.7002,191100.0
2007-11-07 15:30:00,12.01,12.03,11.91,11.92,221100.0,9.7002,9.7164,9.6195,9.6275,221100.0
2007-11-07 15:40:00,11.92,12.02,11.9,11.96,202500.0,9.6275,9.7083,9.6114,9.6599,202500.0
2007-11-07 15:50:00,11.95,11.95,11.83,11.84,388500.0,9.6518,9.6518,9.5549,9.5629,388500.0
2007-11-08 09:30:00,11.83,12.06,11.78,11.8,119200.0,9.5549,9.7406,9.5145,9.5306,119200.0
2007-11-08 09:40:00,11.81,11.83,11.64,11.77,168300.0,9.5387,9.5549,9.4014,9.5064,168300.0
2007-11-08 09:50:00,11.77,11.79,11.68,11.78,135100.0,9.5064,9.5225,9.4337,9.5145,135100.0
2007-11-08 10:00:00,11.79,11.8,11.64,11.71,176200.0,9.5225,9.5306,9.4014,9.4579,176200.0
2007-11-08 10:10:00,11.72,11.73,11.62,11.73,177100.0,9.466,9.4741,9.3852,9.4741,177100.0
2007-11-08 10:20:00,11.73,11.83,11.7,11.74,153200.0,9.4741,9.5549,9.4499,9.4822,153200.0
2007-11-08 10:30:00,11.74,11.77,11.66,11.69,119800.0,9.4822,9.5064,9.4175,9.4418,119800.0
2007-11-08 10:40:00,11.7,11.75,11.65,11.66,93700.0,9.4499,9.4902,9.4095,9.4175,93700.0
2007-11-08 10:50:00,11.67,11.77,11.66,11.77,150400.0,9.4256,9.5064,9.4175,9.5064,150400.0
2007-11-08 11:00:00,11.77,11.82,11.67,11.69,111700.0,9.5064,9.5468,9.4256,9.4418,111700.0
2007-11-08 11:10:00,11.69,11.76,11.69,11.7,86100.0,9.4418,9.4983,9.4418,9.4499,86100.0
2007-11-08 11:20:00,11.69,11.7,11.65,11.68,66400.0,9.4418,9.4499,9.4095,9.4337,66400.0
2007-11-08 11:30:00,11.67,11.71,11.59,11.63,177000.0,9.4256,9.4579,9.361,9.3933,177000.0
2007-11-08 11:40:00,11.63,11.66,11.52,11.52,161500.0,9.3933,9.4175,9.3045,9.3045,161500.0
2007-11-08 11:50:00,11.52,11.56,11.52,11.55,100100.0,9.3045,9.3368,9.3045,9.3287,100100.0
2007-11-08 12:00:00,11.55,11.55,11.41,11.42,133700.0,9.3287,9.3287,9.2156,9.2237,133700.0
2007-11-08 12:10:00,11.42,11.48,11.36,11.37,108900.0,9.2237,9.2722,9.1752,9.1833,108900.0
2007-11-08 12:20:00,11.37,11.46,11.35,11.41,110300.0,9.1833,9.256,9.1672,9.2156,110300.0
2007-11-08 12:30:00,11.42,11.48,11.41,11.47,121800.0,9.2237,9.2722,9.2156,9.2641,121800.0
2007-11-08 12:40:00,11.47,11.49,11.34,11.35,159900.0,9.2641,9.2802,9.1591,9.1672,159900.0
2007-11-08 12:50:00,11.35,11.41,11.32,11.36,138600.0,9.1672,9.2156,9.1429,9.1752,138600.0
2007-11-08 13:00:00,11.36,11.38,11.31,11.35,147500.0,9.1752,9.1914,9.1349,9.1672,147500.0
2007-11-08 13:10:00,11.35,11.35,11.23,11.33,277200.0,9.1672,9.1672,9.0702,9.151,277200.0
2007-11-08 13:20:00,11.32,11.43,11.3,11.38,145100.0,9.1429,9.2318,9.1268,9.1914,145100.0
2007-11-08 13:30:00,11.37,11.49,11.37,11.41,127100.0,9.1833,9.2802,9.1833,9.2156,127100.0
2007-11-08 13:40:00,11.43,11.49,11.37,11.43,79200.0,9.2318,9.2802,9.1833,9.2318,79200.0
2007-11-08 13:50:00,11.44,11.5,11.37,11.5,77800.0,9.2399,9.2883,9.1833,9.2883,77800.0
2007-11-08 14:00:00,11.5,11.52,11.43,11.48,126800.0,9.2883,9.3045,9.2318,9.2722,126800.0
2007-11-08 14:10:00,11.48,11.51,11.42,11.42,98200.0,9.2722,9.2964,9.2237,9.2237,98200.0
2007-11-08 14:20:00,11.42,11.47,11.38,11.41,90300.0,9.2237,9.2641,9.1914,9.2156,90300.0
2007-11-08 14:30:00,11.41,11.47,11.35,11.35,69300.0,9.2156,9.2641,9.1672,9.1672,69300.0
2007-11-08 14:40:00,11.35,11.4,11.35,11.37,77400.0,9.1672,9.2076,9.1672,9.1833,77400.0
2007-11-08 14:50:00,11.37,11.42,11.3,11.41,129700.0,9.1833,9.2237,9.1268,9.2156,129700.0
2007-11-08 15:00:00,11.41,11.48,11.36,11.44,180400.0,9.2156,9.2722,9.1752,9.2399,180400.0
2007-11-08 15:10:00,11.43,11.49,11.4,11.48,162500.0,9.2318,9.2802,9.2076,9.2722,162500.0
2007-11-08 15:20:00,11.49,11.66,11.49,11.62,170300.0,9.2802,9.4175,9.2802,9.3852,170300.0
2007-11-08 15:30:00,11.63,11.68,11.56,11.61,230800.0,9.3933,9.4337,9.3368,9.3772,230800.0
2007-11-08 15:40:00,11.61,11.72,11.61,11.68,144500.0,9.3772,9.466,9.3772,9.4337,144500.0
2007-11-08 15:50:00,11.67,11.7,11.62,11.65,220400.0,9.4256,9.4499,9.3852,9.4095,220400.0
2007-11-09 09:30:00,11.28,11.52,11.28,11.42,139400.0,9.1106,9.3045,9.1106,9.2237,139400.0
2007-11-09 09:40:00,11.42,11.49,11.38,11.48,117300.0,9.2237,9.2802,9.1914,9.2722,117300.0
2007-11-09 09:50:00,11.48,11.5,11.43,11.47,116200.0,9.2722,9.2883,9.2318,9.2641,116200.0
2007-11-09 10:00:00,11.46,11.62,11.45,11.6,137200.0,9.256,9.3852,9.2479,9.3691,137200.0
2007-11-09 10:10:00,11.6,11.65,11.55,11.64,123300.0,9.3691,9.4095,9.3287,9.4014,123300.0
2007-11-09 10:20:00,11.65,11.7,11.58,11.6,176600.0,9.4095,9.4499,9.3529,9.3691,176600.0
2007-11-09 10:30:00,11.61,11.67,11.6,11.65,71600.0,9.3772,9.4256,9.3691,9.4095,71600.0
2007-11-09 10:40:00,11.66,11.71,11.6,11.65,112600.0,9.4175,9.4579,9.3691,9.4095,112600.0
2007-11-09 10:50:00,11.65,11.65,11.56,11.58,63700.0,9.4095,9.4095,9.3368,9.3529,63700.0
2007-11-09 11:00:00,11.58,11.61,11.48,11.48,95200.0,9.3529,9.3772,9.2722,9.2722,95200.0
2007-11-09 11:10:00,11.49,11.58,11.46,11.58,109400.0,9.2802,9.3529,9.256,9.3529,109400.0
2007-11-09 11:20:00,11.57,11.69,11.55,11.59,99200.0,9.3449,9.4418,9.3287,9.361,99200.0
2007-11-09 11:30:00,11.6,11.68,11.59,11.65,46100.0,9.3691,9.4337,9.361,9.4095,46100.0
2007-11-09 11:40:00,11.65,11.77,11.64,11.7,109100.0,9.4095,9.5064,9.4014,9.4499,109100.0
2007-11-09 11:50:00,11.69,11.78,11.67,11.76,85800.0,9.4418,9.5145,9.4256,9.4983,85800.0
2007-11-09 12:00:00,11.76,11.77,11.69,11.76,95500.0,9.4983,9.5064,9.4418,9.4983,95500.0
2007-11-09 12:10:00,11.76,11.82,11.73,11.82,88700.0,9.4983,9.5468,9.4741,9.5468,88700.0
2007-11-09 12:20:00,11.81,11.91,11.78,11.9,107100.0,9.5387,9.6195,9.5145,9.6114,107100.0
2007-11-09 12:30:00,11.9,12.06,11.89,12.03,279800.0,9.6114,9.7406,9.6033,9.7164,279800.0
2007-11-09 12:40:00,12.03,12.08,12.02,12.04,165900.0,9.7164,9.7568,9.7083,9.7245,165900.0
2007-11-09 12:50:00,12.04,12.05,11.97,12.03,179600.0,9.7245,9.7325,9.6679,9.7164,179600.0
2007-11-09 13:00:00,12.04,12.05,11.97,11.98,124000.0,9.7245,9.7325,9.6679,9.676,124000.0
2007-11-09 13:10:00,11.97,11.99,11.93,11.96,128400.0,9.6679,9.6841,9.6356,9.6599,128400.0
2007-11-09 13:20:00,11.96,12.0,11.92,11.95,61500.0,9.6599,9.6922,9.6275,9.6518,61500.0
2007-11-09 13:30:00,11.96,11.99,11.91,11.93,54600.0,9.6599,9.6841,9.6195,9.6356,54600.0
2007-11-09 13:40:00,11.94,12.0,11.92,11.97,62600.0,9.6437,9.6922,9.6275,9.6679,62600.0
2007-11-09 13:50:00,11.97,11.99,11.94,11.96,35500.0,9.6679,9.6841,9.6437,9.6599,35500.0
2007-11-09 14:00:00,11.96,12.05,11.94,12.01,96800.0,9.6599,9.7325,9.6437,9.7002,96800.0
2007-11-09 14:10:00,12.02,12.03,11.96,12.0,124700.0,9.7083,9.7164,9.6599,9.6922,124700.0
2007-11-09 14:20:00,12.0,12.07,11.97,12.05,121900.0,9.6922,9.7487,9.6679,9.7325,121900.0
2007-11-09 14:30:00,12.05,12.06,11.99,12.04,52800.0,9.7325,9.7406,9.6841,9.7245,52800.0
2007-11-09 14:40:00,12.06,12.16,12.05,12.15,170700.0,9.7406,9.8214,9.7325,9.8133,170700.0
2007-11-09 14:50:00,12.15,12.21,12.13,12.2,243400.0,9.8133,9.8618,9.7972,9.8537,243400.0
2007-11-09 15:00:00,12.2,12.23,12.15,12.19,139800.0,9.8537,9.8779,9.8133,9.8456,139800.0
2007-11-09 15:10:00,12.18,12.21,12.15,12.2,79800.0,9.8375,9.8618,9.8133,9.8537,79800.0
2007-11-09 15:20:00,12.2,12.24,12.18,12.21,133300.0,9.8537,9.886,9.8375,9.8618,133300.0
2007-11-09 15:30:00,12.21,12.22,12.13,12.14,193600.0,9.8618,9.8699,9.7972,9.8052,193600.0
2007-11-09 15:40:00,12.13,12.16,12.08,12.1,222200.0,9.7972,9.8214,9.7568,9.7729,222200.0
2007-11-09 15:50:00,12.09,12.1,12.02,12.03,406300.0,9.7649,9.7729,9.7083,9.7164,406300.0
2007-11-12 09:30:00,12.05,12.15,11.92,12.1,128700.0,9.7325,9.8133,9.6275,9.7729,128700.0
2007-11-12 09:40:00,12.1,12.23,12.1,12.19,215100.0,9.7729,9.8779,9.7729,9.8456,215100.0
2007-11-12 09:50:00,12.19,12.2,12.02,12.07,149400.0,9.8456,9.8537,9.7083,9.7487,149400.0
2007-11-12 10:00:00,12.07,12.07,11.98,12.01,101700.0,9.7487,9.7487,9.676,9.7002,101700.0
2007-11-12 10:10:00,12.02,12.1,12.01,12.05,91800.0,9.7083,9.7729,9.7002,9.7325,91800.0
2007-11-12 10:20:00,12.05,12.16,12.04,12.13,116200.0,9.7325,9.8214,9.7245,9.7972,116200.0
2007-11-12 10:30:00,12.14,12.24,12.13,12.24,137800.0,9.8052,9.886,9.7972,9.886,137800.0
2007-11-12 10:40:00,12.24,12.37,12.24,12.35,122900.0,9.886,9.991,9.886,9.9748,122900.0
2007-11-12 10:50:00,12.36,12.48,12.35,12.47,165800.0,9.9829,10.0798,9.9748,10.0718,165800.0
2007-11-12 11:00:00,12.47,12.64,12.43,12.62,351400.0,10.0718,10.2091,10.0395,10.1929,351400.0
2007-11-12 11:10:00,12.62,12.7,12.5,12.52,248900.0,10.1929,10.2575,10.096,10.1122,248900.0
2007-11-12 11:20:00,12.53,12.68,12.53,12.68,219800.0,10.1202,10.2414,10.1202,10.2414,219800.0
2007-11-12 11:30:00,12.69,12.69,12.47,12.51,194700.0,10.2495,10.2495,10.0718,10.1041,194700.0
2007-11-12 11:40:00,12.51,12.51,12.39,12.42,106000.0,10.1041,10.1041,10.0072,10.0314,106000.0
2007-11-12 11:50:00,12.42,12.5,12.35,12.5,218700.0,10.0314,10.096,9.9748,10.096,218700.0
2007-11-12 12:00:00,12.49,12.51,12.42,12.47,88400.0,10.0879,10.1041,10.0314,10.0718,88400.0
2007-11-12 12:10:00,12.47,12.47,12.43,12.44,41900.0,10.0718,10.0718,10.0395,10.0475,41900.0
2007-11-12 12:20:00,12.43,12.44,12.41,12.41,51100.0,10.0395,10.0475,10.0233,10.0233,51100.0
2007-11-12 12:30:00,12.41,12.48,12.41,12.47,63800.0,10.0233,10.0798,10.0233,10.0718,63800.0
2007-11-12 12:40:00,12.47,12.5,12.47,12.49,55800.0,10.0718,10.096,10.0718,10.0879,55800.0
2007-11-12 12:50:00,12.48,12.49,12.45,12.46,43200.0,10.0798,10.0879,10.0556,10.0637,43200.0
2007-11-12 13:00:00,12.46,12.5,12.42,12.43,49300.0,10.0637,10.096,10.0314,10.0395,49300.0
2007-11-12 13:10:00,12.43,12.44,12.38,12.39,73600.0,10.0395,10.0475,9.9991,10.0072,73600.0
2007-11-12 13:20:00,12.4,12.41,12.38,12.39,60000.0,10.0152,10.0233,9.9991,10.0072,60000.0
2007-11-12 13:30:00,12.38,12.4,12.29,12.31,94200.0,9.9991,10.0152,9.9264,9.9425,94200.0
2007-11-12 13:40:00,12.3,12.33,12.25,12.29,131900.0,9.9345,9.9587,9.8941,9.9264,131900.0
2007-11-12 13:50:00,12.29,12.3,12.21,12.26,148300.0,9.9264,9.9345,9.8618,9.9022,148300.0
2007-11-12 14:00:00,12.25,12.29,12.24,12.29,87600.0,9.8941,9.9264,9.886,9.9264,87600.0
2007-11-12 14:10:00,12.28,12.29,12.15,12.16,174500.0,9.9183,9.9264,9.8133,9.8214,174500.0
2007-11-12 14:20:00,12.16,12.22,12.14,12.16,152600.0,9.8214,9.8699,9.8052,9.8214,152600.0
2007-11-12 14:30:00,12.16,12.24,12.16,12.22,104300.0,9.8214,9.886,9.8214,9.8699,104300.0
2007-11-12 14:40:00,12.22,12.25,12.19,12.22,89800.0,9.8699,9.8941,9.8456,9.8699,89800.0
2007-11-12 14:50:00,12.21,12.21,12.15,12.18,116100.0,9.8618,9.8618,9.8133,9.8375,116100.0
2007-11-12 15:00:00,12.18,12.19,12.12,12.19,138500.0,9.8375,9.8456,9.7891,9.8456,138500.0
2007-11-12 15:10:00,12.18,12.19,12.12,12.15,130200.0,9.8375,9.8456,9.7891,9.8133,130200.0
2007-11-12 15:20:00,12.15,12.16,12.03,12.04,181600.0,9.8133,9.8214,9.7164,9.7245,181600.0
2007-11-12 15:30:00,12.03,12.06,12.0,12.01,250700.0,9.7164,9.7406,9.6922,9.7002,250700.0
2007-11-12 15:40:00,12.01,12.02,11.9,11.91,368500.0,9.7002,9.7083,9.6114,9.6195,368500.0
2007-11-12 15:50:00,11.91,11.95,11.89,11.91,291400.0,9.6195,9.6518,9.6033,9.6195,291400.0
2007-11-13 09:30:00,12.1,12.26,12.06,12.23,162700.0,9.7729,9.9022,9.7406,9.8779,162700.0
2007-11-13 09:40:00,12.24,12.26,12.1,12.16,152200.0,9.886,9.9022,9.7729,9.8214,152200.0
2007-11-13 09:50:00,12.15,12.17,12.08,12.09,140100.0,9.8133,9.8295,9.7568,9.7649,140100.0
2007-11-13 10:00:00,12.1,12.35,12.09,12.34,236200.0,9.7729,9.9748,9.7649,9.9668,236200.0
2007-11-13 10:10:00,12.34,12.35,12.22,12.23,176100.0,9.9668,9.9748,9.8699,9.8779,176100.0
2007-11-13 10:20:00,12.21,12.21,12.17,12.19,175300.0,9.8618,9.8618,9.8295,9.8456,175300.0
2007-11-13 10:30:00,12.19,12.19,12.15,12.15,145900.0,9.8456,9.8456,9.8133,9.8133,145900.0
2007-11-13 10:40:00,12.16,12.18,12.12,12.13,135700.0,9.8214,9.8375,9.7891,9.7972,135700.0
2007-11-13 10:50:00,12.13,12.19,12.12,12.13,103200.0,9.7972,9.8456,9.7891,9.7972,103200.0
2007-11-13 11:00:00,12.13,12.19,12.12,12.14,170800.0,9.7972,9.8456,9.7891,9.8052,170800.0
2007-11-13 11:10:00,12.14,12.16,12.1,12.15,82600.0,9.8052,9.8214,9.7729,9.8133,82600.0
2007-11-13 11:20:00,12.14,12.21,12.14,12.18,120300.0,9.8052,9.8618,9.8052,9.8375,120300.0
2007-11-13 11:30:00,12.17,12.2,12.16,12.17,113000.0,9.8295,9.8537,9.8214,9.8295,113000.0
2007-11-13 11:40:00,12.18,12.18,12.1,12.13,88300.0,9.8375,9.8375,9.7729,9.7972,88300.0
2007-11-13 11:50:00,12.14,12.16,12.07,12.12,83700.0,9.8052,9.8214,9.7487,9.7891,83700.0
2007-11-13 12:00:00,12.12,12.19,12.11,12.18,121000.0,9.7891,9.8456,9.781,9.8375,121000.0
2007-11-13 12:10:00,12.17,12.2,12.16,12.18,65700.0,9.8295,9.8537,9.8214,9.8375,65700.0
2007-11-13 12:20:00,12.18,12.19,12.1,12.12,149200.0,9.8375,9.8456,9.7729,9.7891,149200.0
2007-11-13 12:30:00,12.12,12.16,12.1,12.15,73500.0,9.7891,9.8214,9.7729,9.8133,73500.0
2007-11-13 12:40:00,12.15,12.18,12.14,12.16,74800.0,9.8133,9.8375,9.8052,9.8214,74800.0
2007-11-13 12:50:00,12.16,12.17,12.1,12.14,73400.0,9.8214,9.8295,9.7729,9.8052,73400.0
2007-11-13 13:00:00,12.14,12.15,12.1,12.13,52700.0,9.8052,9.8133,9.7729,9.7972,52700.0
2007-11-13 13:10:00,12.13,12.18,12.12,12.16,88700.0,9.7972,9.8375,9.7891,9.8214,88700.0
2007-11-13 13:20:00,12.15,12.21,12.15,12.19,66400.0,9.8133,9.8618,9.8133,9.8456,66400.0
2007-11-13 13:30:00,12.19,12.23,12.18,12.22,79000.0,9.8456,9.8779,9.8375,9.8699,79000.0
2007-11-13 13:40:00,12.22,12.28,12.2,12.26,115400.0,9.8699,9.9183,9.8537,9.9022,115400.0
2007-11-13 13:50:00,12.25,12.28,12.19,12.23,104800.0,9.8941,9.9183,9.8456,9.8779,104800.0
2007-11-13 14:00:00,12.22,12.27,12.22,12.25,43500.0,9.8699,9.9102,9.8699,9.8941,43500.0
2007-11-13 14:10:00,12.25,12.3,12.24,12.29,96900.0,9.8941,9.9345,9.886,9.9264,96900.0
2007-11-13 14:20:00,12.29,12.32,12.29,12.29,104600.0,9.9264,9.9506,9.9264,9.9264,104600.0
2007-11-13 14:30:00,12.29,12.35,12.29,12.34,93400.0,9.9264,9.9748,9.9264,9.9668,93400.0
2007-11-13 14:40:00,12.34,12.36,12.32,12.35,125200.0,9.9668,9.9829,9.9506,9.9748,125200.0
2007-11-13 14:50:00,12.34,12.36,12.3,12.3,138300.0,9.9668,9.9829,9.9345,9.9345,138300.0
2007-11-13 15:00:00,12.31,12.43,12.31,12.42,324600.0,9.9425,10.0395,9.9425,10.0314,324600.0
2007-11-13 15:10:00,12.42,12.45,12.36,12.36,127500.0,10.0314,10.0556,9.9829,9.9829,127500.0
2007-11-13 15:20:00,12.36,12.41,12.36,12.38,189500.0,9.9829,10.0233,9.9829,9.9991,189500.0
2007-11-13 15:30:00,12.38,12.45,12.38,12.44,185400.0,9.9991,10.0556,9.9991,10.0475,185400.0
2007-11-13 15:40:00,12.45,12.55,12.44,12.51,254800.0,10.0556,10.1364,10.0475,10.1041,254800.0
2007-11-13 15:50:00,12.51,12.52,12.34,12.34,772800.0,10.1041,10.1122,9.9668,9.9668,772800.0
2007-11-14 09:30:00,12.44,13.2,12.44,13.15,641800.0,10.0475,10.6614,10.0475,10.621,641800.0
2007-11-14 09:40:00,13.16,13.17,12.96,12.98,300000.0,10.6291,10.6371,10.4675,10.4837,300000.0
2007-11-14 09:50:00,12.98,13.0,12.81,12.92,499400.0,10.4837,10.4998,10.3464,10.4352,499400.0
2007-11-14 10:00:00,12.92,13.0,12.76,12.82,279700.0,10.4352,10.4998,10.306,10.3545,279700.0
2007-11-14 10:10:00,12.83,12.88,12.8,12.86,204600.0,10.3625,10.4029,10.3383,10.3868,204600.0
2007-11-14 10:20:00,12.86,12.88,12.83,12.84,231800.0,10.3868,10.4029,10.3625,10.3706,231800.0
2007-11-14 10:30:00,12.84,12.86,12.75,12.84,209200.0,10.3706,10.3868,10.2979,10.3706,209200.0
2007-11-14 10:40:00,12.85,12.92,12.82,12.87,197700.0,10.3787,10.4352,10.3545,10.3948,197700.0
2007-11-14 10:50:00,12.88,12.88,12.85,12.87,115100.0,10.4029,10.4029,10.3787,10.3948,115100.0
2007-11-14 11:00:00,12.88,12.96,12.84,12.87,285900.0,10.4029,10.4675,10.3706,10.3948,285900.0
2007-11-14 11:10:00,12.87,12.95,12.87,12.93,186500.0,10.3948,10.4595,10.3948,10.4433,186500.0
2007-11-14 11:20:00,12.93,13.02,12.93,13.01,235400.0,10.4433,10.516,10.4433,10.5079,235400.0
2007-11-14 11:30:00,13.01,13.05,12.96,12.99,168300.0,10.5079,10.5402,10.4675,10.4918,168300.0
2007-11-14 11:40:00,12.98,13.02,12.97,13.01,60800.0,10.4837,10.516,10.4756,10.5079,60800.0
2007-11-14 11:50:00,13.01,13.03,12.95,12.95,49100.0,10.5079,10.5241,10.4595,10.4595,49100.0
2007-11-14 12:00:00,12.95,12.96,12.92,12.93,58700.0,10.4595,10.4675,10.4352,10.4433,58700.0
2007-11-14 12:10:00,12.93,12.93,12.87,12.88,104600.0,10.4433,10.4433,10.3948,10.4029,104600.0
2007-11-14 12:20:00,12.89,12.91,12.88,12.91,106300.0,10.411,10.4271,10.4029,10.4271,106300.0
2007-11-14 12:30:00,12.91,12.91,12.87,12.87,52300.0,10.4271,10.4271,10.3948,10.3948,52300.0
2007-11-14 12:40:00,12.88,12.88,12.79,12.8,224300.0,10.4029,10.4029,10.3302,10.3383,224300.0
2007-11-14 12:50:00,12.8,12.8,12.75,12.76,150600.0,10.3383,10.3383,10.2979,10.306,150600.0
2007-11-14 13:00:00,12.75,12.76,12.71,12.72,131100.0,10.2979,10.306,10.2656,10.2737,131100.0
2007-11-14 13:10:00,12.72,12.75,12.72,12.74,184300.0,10.2737,10.2979,10.2737,10.2898,184300.0
2007-11-14 13:20:00,12.74,12.84,12.73,12.83,168800.0,10.2898,10.3706,10.2818,10.3625,168800.0
2007-11-14 13:30:00,12.82,12.86,12.82,12.83,120800.0,10.3545,10.3868,10.3545,10.3625,120800.0
2007-11-14 13:40:00,12.83,12.86,12.81,12.81,61200.0,10.3625,10.3868,10.3464,10.3464,61200.0
2007-11-14 13:50:00,12.82,12.83,12.71,12.72,81100.0,10.3545,10.3625,10.2656,10.2737,81100.0
2007-11-14 14:00:00,12.72,12.78,12.71,12.76,63300.0,10.2737,10.3222,10.2656,10.306,63300.0
2007-11-14 14:10:00,12.77,12.8,12.74,12.74,69300.0,10.3141,10.3383,10.2898,10.2898,69300.0
2007-11-14 14:20:00,12.75,12.8,12.73,12.76,110600.0,10.2979,10.3383,10.2818,10.306,110600.0
2007-11-14 14:30:00,12.76,12.82,12.71,12.82,93900.0,10.306,10.3545,10.2656,10.3545,93900.0
2007-11-14 14:40:00,12.82,12.84,12.75,12.79,97400.0,10.3545,10.3706,10.2979,10.3302,97400.0
2007-11-14 14:50:00,12.79,12.82,12.74,12.75,56700.0,10.3302,10.3545,10.2898,10.2979,56700.0
2007-11-14 15:00:00,12.75,12.82,12.73,12.8,118000.0,10.2979,10.3545,10.2818,10.3383,118000.0
2007-11-14 15:10:00,12.79,12.8,12.75,12.76,108300.0,10.3302,10.3383,10.2979,10.306,108300.0
2007-11-14 15:20:00,12.75,12.77,12.73,12.77,139500.0,10.2979,10.3141,10.2818,10.3141,139500.0
2007-11-14 15:30:00,12.76,12.77,12.67,12.67,224200.0,10.306,10.3141,10.2333,10.2333,224200.0
2007-11-14 15:40:00,12.67,12.72,12.66,12.68,393400.0,10.2333,10.2737,10.2252,10.2414,393400.0
2007-11-14 15:50:00,12.69,12.69,12.58,12.6,355900.0,10.2495,10.2495,10.1606,10.1768,355900.0
2007-11-15 09:30:00,12.56,12.56,12.42,12.44,94000.0,10.1445,10.1445,10.0314,10.0475,94000.0
2007-11-15 09:40:00,12.45,12.59,12.43,12.46,72900.0,10.0556,10.1687,10.0395,10.0637,72900.0
2007-11-15 09:50:00,12.48,12.54,12.42,12.48,59500.0,10.0798,10.1283,10.0314,10.0798,59500.0
2007-11-15 10:00:00,12.48,12.58,12.48,12.56,100100.0,10.0798,10.1606,10.0798,10.1445,100100.0
2007-11-15 10:10:00,12.55,12.7,12.55,12.67,98100.0,10.1364,10.2575,10.1364,10.2333,98100.0
2007-11-15 10:20:00,12.68,12.71,12.63,12.69,97200.0,10.2414,10.2656,10.201,10.2495,97200.0
2007-11-15 10:30:00,12.69,12.81,12.66,12.8,148400.0,10.2495,10.3464,10.2252,10.3383,148400.0
2007-11-15 10:40:00,12.79,12.8,12.7,12.74,118800.0,10.3302,10.3383,10.2575,10.2898,118800.0
2007-11-15 10:50:00,12.75,12.76,12.64,12.68,107800.0,10.2979,10.306,10.2091,10.2414,107800.0
2007-11-15 11:00:00,12.68,12.73,12.64,12.7,80600.0,10.2414,10.2818,10.2091,10.2575,80600.0
2007-11-15 11:10:00,12.69,12.7,12.64,12.68,68700.0,10.2495,10.2575,10.2091,10.2414,68700.0
2007-11-15 11:20:00,12.68,12.73,12.64,12.64,95900.0,10.2414,10.2818,10.2091,10.2091,95900.0
2007-11-15 11:30:00,12.64,12.65,12.58,12.62,161000.0,10.2091,10.2172,10.1606,10.1929,161000.0
2007-11-15 11:40:00,12.62,12.65,12.59,12.63,43500.0,10.1929,10.2172,10.1687,10.201,43500.0
2007-11-15 11:50:00,12.64,12.65,12.57,12.61,86900.0,10.2091,10.2172,10.1525,10.1848,86900.0
2007-11-15 12:00:00,12.61,12.71,12.61,12.68,105700.0,10.1848,10.2656,10.1848,10.2414,105700.0
2007-11-15 12:10:00,12.67,12.69,12.62,12.64,47900.0,10.2333,10.2495,10.1929,10.2091,47900.0
2007-11-15 12:20:00,12.64,12.65,12.55,12.57,65600.0,10.2091,10.2172,10.1364,10.1525,65600.0
2007-11-15 12:30:00,12.56,12.6,12.53,12.58,72900.0,10.1445,10.1768,10.1202,10.1606,72900.0
2007-11-15 12:40:00,12.58,12.58,12.49,12.53,79100.0,10.1606,10.1606,10.0879,10.1202,79100.0
2007-11-15 12:50:00,12.53,12.55,12.51,12.51,29400.0,10.1202,10.1364,10.1041,10.1041,29400.0
2007-11-15 13:00:00,12.52,12.58,12.5,12.52,61200.0,10.1122,10.1606,10.096,10.1122,61200.0
2007-11-15 13:10:00,12.52,12.58,12.5,12.54,64400.0,10.1122,10.1606,10.096,10.1283,64400.0
2007-11-15 13:20:00,12.55,12.62,12.54,12.6,83400.0,10.1364,10.1929,10.1283,10.1768,83400.0
2007-11-15 13:30:00,12.59,12.6,12.53,12.53,96400.0,10.1687,10.1768,10.1202,10.1202,96400.0
2007-11-15 13:40:00,12.53,12.55,12.51,12.51,81700.0,10.1202,10.1364,10.1041,10.1041,81700.0
2007-11-15 13:50:00,12.52,12.53,12.47,12.48,49800.0,10.1122,10.1202,10.0718,10.0798,49800.0
2007-11-15 14:00:00,12.48,12.51,12.44,12.48,138900.0,10.0798,10.1041,10.0475,10.0798,138900.0
2007-11-15 14:10:00,12.49,12.49,12.42,12.42,87900.0,10.0879,10.0879,10.0314,10.0314,87900.0
2007-11-15 14:20:00,12.43,12.46,12.38,12.46,109100.0,10.0395,10.0637,9.9991,10.0637,109100.0
2007-11-15 14:30:00,12.45,12.55,12.45,12.53,109700.0,10.0556,10.1364,10.0556,10.1202,109700.0
2007-11-15 14:40:00,12.53,12.53,12.38,12.4,154400.0,10.1202,10.1202,9.9991,10.0152,154400.0
2007-11-15 14:50:00,12.4,12.41,12.3,12.31,129500.0,10.0152,10.0233,9.9345,9.9425,129500.0
2007-11-15 15:00:00,12.31,12.34,12.27,12.3,130200.0,9.9425,9.9668,9.9102,9.9345,130200.0
2007-11-15 15:10:00,12.3,12.31,12.26,12.31,103400.0,9.9345,9.9425,9.9022,9.9425,103400.0
2007-11-15 15:20:00,12.3,12.41,12.3,12.37,137500.0,9.9345,10.0233,9.9345,9.991,137500.0
2007-11-15 15:30:00,12.37,12.37,12.28,12.28,298400.0,9.991,9.991,9.9183,9.9183,298400.0
2007-11-15 15:40:00,12.28,12.39,12.25,12.35,266800.0,9.9183,10.0072,9.8941,9.9748,266800.0
2007-11-15 15:50:00,12.35,12.38,12.3,12.33,229800.0,9.9748,9.9991,9.9345,9.9587,229800.0
2007-11-16 09:30:00,12.38,12.57,12.15,12.17,479500.0,9.9991,10.1525,9.8133,9.8295,479500.0
2007-11-16 09:40:00,12.16,12.21,12.1,12.2,153500.0,9.8214,9.8618,9.7729,9.8537,153500.0
2007-11-16 09:50:00,12.21,12.21,12.06,12.06,140000.0,9.8618,9.8618,9.7406,9.7406,140000.0
2007-11-16 10:00:00,12.06,12.07,11.97,12.04,163300.0,9.7406,9.7487,9.6679,9.7245,163300.0
2007-11-16 10:10:00,12.04,12.15,12.04,12.15,109800.0,9.7245,9.8133,9.7245,9.8133,109800.0
2007-11-16 10:20:00,12.16,12.19,12.1,12.1,101800.0,9.8214,9.8456,9.7729,9.7729,101800.0
2007-11-16 10:30:00,12.1,12.14,12.1,12.1,63800.0,9.7729,9.8052,9.7729,9.7729,63800.0
2007-11-16 10:40:00,12.11,12.12,12.05,12.12,81900.0,9.781,9.7891,9.7325,9.7891,81900.0
2007-11-16 10:50:00,12.12,12.18,12.12,12.17,29900.0,9.7891,9.8375,9.7891,9.8295,29900.0
2007-11-16 11:00:00,12.16,12.25,12.16,12.24,101500.0,9.8214,9.8941,9.8214,9.886,101500.0
2007-11-16 11:10:00,12.24,12.25,12.18,12.2,57800.0,9.886,9.8941,9.8375,9.8537,57800.0
2007-11-16 11:20:00,12.2,12.2,12.11,12.15,69100.0,9.8537,9.8537,9.781,9.8133,69100.0
2007-11-16 11:30:00,12.14,12.24,12.14,12.22,43700.0,9.8052,9.886,9.8052,9.8699,43700.0
2007-11-16 11:40:00,12.22,12.25,12.18,12.24,45400.0,9.8699,9.8941,9.8375,9.886,45400.0
2007-11-16 11:50:00,12.24,12.3,12.07,12.28,244900.0,9.886,9.9345,9.7487,9.9183,244900.0
2007-11-16 12:00:00,12.28,12.35,12.27,12.33,101000.0,9.9183,9.9748,9.9102,9.9587,101000.0
2007-11-16 12:10:00,12.33,12.4,12.32,12.4,102900.0,9.9587,10.0152,9.9506,10.0152,102900.0
2007-11-16 12:20:00,12.4,12.41,12.34,12.35,59300.0,10.0152,10.0233,9.9668,9.9748,59300.0
2007-11-16 12:30:00,12.34,12.35,12.3,12.31,83400.0,9.9668,9.9748,9.9345,9.9425,83400.0
2007-11-16 12:40:00,12.32,12.34,12.23,12.25,64800.0,9.9506,9.9668,9.8779,9.8941,64800.0
2007-11-16 12:50:00,12.25,12.28,12.18,12.23,56900.0,9.8941,9.9183,9.8375,9.8779,56900.0
2007-11-16 13:00:00,12.21,12.3,12.21,12.3,53300.0,9.8618,9.9345,9.8618,9.9345,53300.0
2007-11-16 13:10:00,12.29,12.29,12.18,12.19,129800.0,9.9264,9.9264,9.8375,9.8456,129800.0
2007-11-16 13:20:00,12.19,12.19,12.15,12.16,33300.0,9.8456,9.8456,9.8133,9.8214,33300.0
2007-11-16 13:30:00,12.16,12.23,12.13,12.13,50300.0,9.8214,9.8779,9.7972,9.7972,50300.0
2007-11-16 13:40:00,12.13,12.17,12.13,12.16,34500.0,9.7972,9.8295,9.7972,9.8214,34500.0
2007-11-16 13:50:00,12.16,12.16,12.11,12.15,52100.0,9.8214,9.8214,9.781,9.8133,52100.0
2007-11-16 14:00:00,12.13,12.15,12.05,12.09,95200.0,9.7972,9.8133,9.7325,9.7649,95200.0
2007-11-16 14:10:00,12.08,12.11,12.04,12.05,95400.0,9.7568,9.781,9.7245,9.7325,95400.0
2007-11-16 14:20:00,12.05,12.12,12.05,12.1,121700.0,9.7325,9.7891,9.7325,9.7729,121700.0
2007-11-16 14:30:00,12.1,12.13,12.03,12.04,163100.0,9.7729,9.7972,9.7164,9.7245,163100.0
2007-11-16 14:40:00,12.04,12.06,12.01,12.03,176500.0,9.7245,9.7406,9.7002,9.7164,176500.0
2007-11-16 14:50:00,12.02,12.06,12.0,12.06,74600.0,9.7083,9.7406,9.6922,9.7406,74600.0
2007-11-16 15:00:00,12.06,12.08,12.01,12.01,140400.0,9.7406,9.7568,9.7002,9.7002,140400.0
2007-11-16 15:10:00,12.02,12.07,12.0,12.03,199700.0,9.7083,9.7487,9.6922,9.7164,199700.0
2007-11-16 15:20:00,12.02,12.04,11.98,12.0,146500.0,9.7083,9.7245,9.676,9.6922,146500.0
2007-11-16 15:30:00,12.0,12.03,11.99,12.01,130000.0,9.6922,9.7164,9.6841,9.7002,130000.0
2007-11-16 15:40:00,12.02,12.17,12.01,12.17,304700.0,9.7083,9.8295,9.7002,9.8295,304700.0
2007-11-16 15:50:00,12.14,12.22,12.14,12.16,260900.0,9.8052,9.8699,9.8052,9.8214,260900.0
2007-11-19 09:30:00,12.0,12.14,11.73,11.74,306300.0,9.6922,9.8052,9.4741,9.4822,306300.0
2007-11-19 09:40:00,11.74,11.86,11.64,11.86,258100.0,9.4822,9.5791,9.4014,9.5791,258100.0
2007-11-19 09:50:00,11.86,11.9,11.8,11.8,158900.0,9.5791,9.6114,9.5306,9.5306,158900.0
2007-11-19 10:00:00,11.8,11.81,11.71,11.72,248800.0,9.5306,9.5387,9.4579,9.466,248800.0
2007-11-19 10:10:00,11.73,11.75,11.56,11.67,259000.0,9.4741,9.4902,9.3368,9.4256,259000.0
2007-11-19 10:20:00,11.66,11.71,11.64,11.67,89700.0,9.4175,9.4579,9.4014,9.4256,89700.0
2007-11-19 10:30:00,11.66,11.66,11.58,11.6,110800.0,9.4175,9.4175,9.3529,9.3691,110800.0
2007-11-19 10:40:00,11.61,11.61,11.54,11.56,98400.0,9.3772,9.3772,9.3206,9.3368,98400.0
2007-11-19 10:50:00,11.56,11.56,11.53,11.54,118100.0,9.3368,9.3368,9.3126,9.3206,118100.0
2007-11-19 11:00:00,11.54,11.56,11.41,11.43,180300.0,9.3206,9.3368,9.2156,9.2318,180300.0
2007-11-19 11:10:00,11.43,11.48,11.4,11.45,85300.0,9.2318,9.2722,9.2076,9.2479,85300.0
2007-11-19 11:20:00,11.45,11.5,11.39,11.43,222200.0,9.2479,9.2883,9.1995,9.2318,222200.0
2007-11-19 11:30:00,11.44,11.5,11.43,11.49,85500.0,9.2399,9.2883,9.2318,9.2802,85500.0
2007-11-19 11:40:00,11.49,11.56,11.49,11.53,111900.0,9.2802,9.3368,9.2802,9.3126,111900.0
2007-11-19 11:50:00,11.53,11.58,11.5,11.51,419600.0,9.3126,9.3529,9.2883,9.2964,419600.0
2007-11-19 12:00:00,11.51,11.58,11.5,11.55,232800.0,9.2964,9.3529,9.2883,9.3287,232800.0
2007-11-19 12:10:00,11.55,11.73,11.54,11.73,446800.0,9.3287,9.4741,9.3206,9.4741,446800.0
2007-11-19 12:20:00,11.72,11.78,11.69,11.74,331300.0,9.466,9.5145,9.4418,9.4822,331300.0
2007-11-19 12:30:00,11.75,11.75,11.68,11.7,178800.0,9.4902,9.4902,9.4337,9.4499,178800.0
2007-11-19 12:40:00,11.7,11.71,11.62,11.62,170800.0,9.4499,9.4579,9.3852,9.3852,170800.0
2007-11-19 12:50:00,11.61,11.61,11.5,11.55,162400.0,9.3772,9.3772,9.2883,9.3287,162400.0
2007-11-19 13:00:00,11.54,11.61,11.4,11.41,262500.0,9.3206,9.3772,9.2076,9.2156,262500.0
2007-11-19 13:10:00,11.42,11.45,11.31,11.34,151100.0,9.2237,9.2479,9.1349,9.1591,151100.0
2007-11-19 13:20:00,11.34,11.52,11.34,11.5,235400.0,9.1591,9.3045,9.1591,9.2883,235400.0
2007-11-19 13:30:00,11.51,11.52,11.49,11.52,390000.0,9.2964,9.3045,9.2802,9.3045,390000.0
2007-11-19 13:40:00,11.52,11.54,11.37,11.41,283200.0,9.3045,9.3206,9.1833,9.2156,283200.0
2007-11-19 13:50:00,11.41,11.43,11.31,11.33,109800.0,9.2156,9.2318,9.1349,9.151,109800.0
2007-11-19 14:00:00,11.33,11.41,11.31,11.4,133900.0,9.151,9.2156,9.1349,9.2076,133900.0
2007-11-19 14:10:00,11.41,11.43,11.35,11.42,93000.0,9.2156,9.2318,9.1672,9.2237,93000.0
2007-11-19 14:20:00,11.42,11.47,11.36,11.46,163900.0,9.2237,9.2641,9.1752,9.256,163900.0
2007-11-19 14:30:00,11.47,11.48,11.42,11.47,56800.0,9.2641,9.2722,9.2237,9.2641,56800.0
2007-11-19 14:40:00,11.47,11.54,11.46,11.54,104900.0,9.2641,9.3206,9.256,9.3206,104900.0
2007-11-19 14:50:00,11.54,11.54,11.47,11.49,137100.0,9.3206,9.3206,9.2641,9.2802,137100.0
2007-11-19 15:00:00,11.48,11.5,11.44,11.46,134500.0,9.2722,9.2883,9.2399,9.256,134500.0
2007-11-19 15:10:00,11.46,11.46,11.4,11.43,136900.0,9.256,9.256,9.2076,9.2318,136900.0
2007-11-19 15:20:00,11.43,11.48,11.41,11.42,239600.0,9.2318,9.2722,9.2156,9.2237,239600.0
2007-11-19 15:30:00,11.42,11.44,11.34,11.35,272100.0,9.2237,9.2399,9.1591,9.1672,272100.0
2007-11-19 15:40:00,11.34,11.34,11.27,11.3,430000.0,9.1591,9.1591,9.1026,9.1268,430000.0
2007-11-19 15:50:00,11.3,11.33,11.21,11.27,632100.0,9.1268,9.151,9.0541,9.1026,632100.0
2007-11-20 09:30:00,11.5,12.01,11.5,11.76,702900.0,9.2883,9.7002,9.2883,9.4983,702900.0
2007-11-20 09:40:00,11.76,11.8,11.59,11.66,452500.0,9.4983,9.5306,9.361,9.4175,452500.0
2007-11-20 09:50:00,11.67,11.71,11.55,11.56,309100.0,9.4256,9.4579,9.3287,9.3368,309100.0
2007-11-20 10:00:00,11.56,11.65,11.52,11.57,313600.0,9.3368,9.4095,9.3045,9.3449,313600.0
2007-11-20 10:10:00,11.56,11.73,11.49,11.72,466400.0,9.3368,9.4741,9.2802,9.466,466400.0
2007-11-20 10:20:00,11.72,11.75,11.64,11.73,568500.0,9.466,9.4902,9.4014,9.4741,568500.0
2007-11-20 10:30:00,11.73,11.73,11.65,11.68,329500.0,9.4741,9.4741,9.4095,9.4337,329500.0
2007-11-20 10:40:00,11.68,11.73,11.66,11.67,368600.0,9.4337,9.4741,9.4175,9.4256,368600.0
2007-11-20 10:50:00,11.67,11.68,11.6,11.61,250000.0,9.4256,9.4337,9.3691,9.3772,250000.0
2007-11-20 11:00:00,11.61,11.62,11.53,11.56,390900.0,9.3772,9.3852,9.3126,9.3368,390900.0
2007-11-20 11:10:00,11.56,11.56,11.42,11.43,279000.0,9.3368,9.3368,9.2237,9.2318,279000.0
2007-11-20 11:20:00,11.43,11.44,11.26,11.27,362400.0,9.2318,9.2399,9.0945,9.1026,362400.0
2007-11-20 11:30:00,11.26,11.28,11.17,11.17,298700.0,9.0945,9.1106,9.0218,9.0218,298700.0
2007-11-20 11:40:00,11.16,11.22,11.05,11.1,280200.0,9.0137,9.0622,8.9249,8.9652,280200.0
2007-11-20 11:50:00,11.1,11.16,11.01,11.04,279100.0,8.9652,9.0137,8.8926,8.9168,279100.0
2007-11-20 12:00:00,11.04,11.18,11.02,11.13,265400.0,8.9168,9.0299,8.9006,8.9895,265400.0
2007-11-20 12:10:00,11.13,11.19,11.05,11.06,221700.0,8.9895,9.0379,8.9249,8.9329,221700.0
2007-11-20 12:20:00,11.06,11.14,11.04,11.11,197500.0,8.9329,8.9976,8.9168,8.9733,197500.0
2007-11-20 12:30:00,11.12,11.14,11.06,11.06,212000.0,8.9814,8.9976,8.9329,8.9329,212000.0
2007-11-20 12:40:00,11.06,11.06,10.81,10.9,362300.0,8.9329,8.9329,8.731,8.8037,362300.0
2007-11-20 12:50:00,10.91,10.92,10.73,10.75,235400.0,8.8118,8.8199,8.6664,8.6826,235400.0
2007-11-20 13:00:00,10.73,10.74,10.63,10.63,277100.0,8.6664,8.6745,8.5856,8.5856,277100.0
2007-11-20 13:10:00,10.63,10.76,10.48,10.54,1012700.0,8.5856,8.6906,8.4645,8.5129,1012700.0
2007-11-20 13:20:00,10.54,10.58,10.46,10.46,326000.0,8.5129,8.5453,8.4483,8.4483,326000.0
2007-11-20 13:30:00,10.47,10.64,10.46,10.61,377400.0,8.4564,8.5937,8.4483,8.5695,377400.0
2007-11-20 13:40:00,10.62,10.74,10.6,10.67,371300.0,8.5776,8.6745,8.5614,8.6179,371300.0
2007-11-20 13:50:00,10.67,10.92,10.67,10.89,298400.0,8.6179,8.8199,8.6179,8.7956,298400.0
2007-11-20 14:00:00,10.86,10.9,10.75,10.79,321400.0,8.7714,8.8037,8.6826,8.7149,321400.0
2007-11-20 14:10:00,10.79,10.83,10.67,10.79,384200.0,8.7149,8.7472,8.6179,8.7149,384200.0
2007-11-20 14:20:00,10.78,10.86,10.74,10.77,416800.0,8.7068,8.7714,8.6745,8.6987,416800.0
2007-11-20 14:30:00,10.78,10.97,10.78,10.97,412400.0,8.7068,8.8602,8.7068,8.8602,412400.0
2007-11-20 14:40:00,10.97,11.12,10.95,11.1,328600.0,8.8602,8.9814,8.8441,8.9652,328600.0
2007-11-20 14:50:00,11.1,11.11,10.98,11.04,299200.0,8.9652,8.9733,8.8683,8.9168,299200.0
2007-11-20 15:00:00,11.03,11.07,10.97,11.03,451200.0,8.9087,8.941,8.8602,8.9087,451200.0
2007-11-20 15:10:00,11.02,11.03,10.9,10.91,527500.0,8.9006,8.9087,8.8037,8.8118,527500.0
2007-11-20 15:20:00,10.91,11.09,10.91,11.07,431200.0,8.8118,8.9572,8.8118,8.941,431200.0
2007-11-20 15:30:00,11.07,11.53,11.07,11.36,915500.0,8.941,9.3126,8.941,9.1752,915500.0
2007-11-20 15:40:00,11.36,11.52,11.36,11.4,705700.0,9.1752,9.3045,9.1752,9.2076,705700.0
2007-11-20 15:50:00,11.4,11.58,11.27,11.5,1223800.0,9.2076,9.3529,9.1026,9.2883,1223800.0
2007-11-21 09:30:00,11.46,11.46,10.95,10.96,474600.0,9.256,9.256,8.8441,8.8522,474600.0
2007-11-21 09:40:00,10.96,11.13,10.87,11.04,399700.0,8.8522,8.9895,8.7795,8.9168,399700.0
2007-11-21 09:50:00,11.05,11.24,10.98,11.15,384100.0,8.9249,9.0783,8.8683,9.0056,384100.0
2007-11-21 10:00:00,11.12,11.21,11.02,11.08,421200.0,8.9814,9.0541,8.9006,8.9491,421200.0
2007-11-21 10:10:00,11.07,11.22,11.03,11.2,367200.0,8.941,9.0622,8.9087,9.046,367200.0
2007-11-21 10:20:00,11.2,11.23,11.14,11.14,170500.0,9.046,9.0702,8.9976,8.9976,170500.0
2007-11-21 10:30:00,11.15,11.19,11.1,11.15,466900.0,9.0056,9.0379,8.9652,9.0056,466900.0
2007-11-21 10:40:00,11.16,11.2,11.12,11.15,223000.0,9.0137,9.046,8.9814,9.0056,223000.0
2007-11-21 10:50:00,11.15,11.28,11.12,11.22,371300.0,9.0056,9.1106,8.9814,9.0622,371300.0
2007-11-21 11:00:00,11.22,11.22,11.11,11.18,326800.0,9.0622,9.0622,8.9733,9.0299,326800.0
2007-11-21 11:10:00,11.16,11.28,11.15,11.22,207700.0,9.0137,9.1106,9.0056,9.0622,207700.0
2007-11-21 11:20:00,11.22,11.25,11.17,11.24,277500.0,9.0622,9.0864,9.0218,9.0783,277500.0
2007-11-21 11:30:00,11.24,11.26,11.15,11.15,195200.0,9.0783,9.0945,9.0056,9.0056,195200.0
2007-11-21 11:40:00,11.15,11.17,11.08,11.09,139900.0,9.0056,9.0218,8.9491,8.9572,139900.0
2007-11-21 11:50:00,11.09,11.18,11.07,11.13,121100.0,8.9572,9.0299,8.941,8.9895,121100.0
2007-11-21 12:00:00,11.13,11.19,11.11,11.13,91900.0,8.9895,9.0379,8.9733,8.9895,91900.0
2007-11-21 12:10:00,11.13,11.21,11.13,11.16,136300.0,8.9895,9.0541,8.9895,9.0137,136300.0
2007-11-21 12:20:00,11.16,11.18,11.12,11.12,67800.0,9.0137,9.0299,8.9814,8.9814,67800.0
2007-11-21 12:30:00,11.12,11.28,11.11,11.26,142600.0,8.9814,9.1106,8.9733,9.0945,142600.0
2007-11-21 12:40:00,11.26,11.27,11.21,11.23,162000.0,9.0945,9.1026,9.0541,9.0702,162000.0
2007-11-21 12:50:00,11.23,11.29,11.19,11.27,208500.0,9.0702,9.1187,9.0379,9.1026,208500.0
2007-11-21 13:00:00,11.27,11.37,11.22,11.3,348000.0,9.1026,9.1833,9.0622,9.1268,348000.0
2007-11-21 13:10:00,11.31,11.31,11.2,11.22,141100.0,9.1349,9.1349,9.046,9.0622,141100.0
2007-11-21 13:20:00,11.23,11.24,11.16,11.18,242700.0,9.0702,9.0783,9.0137,9.0299,242700.0
2007-11-21 13:30:00,11.18,11.2,11.14,11.17,113300.0,9.0299,9.046,8.9976,9.0218,113300.0
2007-11-21 13:40:00,11.17,11.23,11.14,11.21,110000.0,9.0218,9.0702,8.9976,9.0541,110000.0
2007-11-21 13:50:00,11.2,11.21,11.17,11.17,134000.0,9.046,9.0541,9.0218,9.0218,134000.0
2007-11-21 14:00:00,11.18,11.18,11.13,11.16,119400.0,9.0299,9.0299,8.9895,9.0137,119400.0
2007-11-21 14:10:00,11.16,11.19,11.14,11.18,94500.0,9.0137,9.0379,8.9976,9.0299,94500.0
2007-11-21 14:20:00,11.18,11.19,11.15,11.16,90300.0,9.0299,9.0379,9.0056,9.0137,90300.0
2007-11-21 14:30:00,11.17,11.21,11.15,11.18,96800.0,9.0218,9.0541,9.0056,9.0299,96800.0
2007-11-21 14:40:00,11.18,11.18,11.13,11.15,110600.0,9.0299,9.0299,8.9895,9.0056,110600.0
2007-11-21 14:50:00,11.14,11.19,11.12,11.18,145900.0,8.9976,9.0379,8.9814,9.0299,145900.0
2007-11-21 15:00:00,11.18,11.22,11.17,11.17,156600.0,9.0299,9.0622,9.0218,9.0218,156600.0
2007-11-21 15:10:00,11.17,11.17,11.05,11.05,232200.0,9.0218,9.0218,8.9249,8.9249,232200.0
2007-11-21 15:20:00,11.05,11.08,11.02,11.02,175000.0,8.9249,8.9491,8.9006,8.9006,175000.0
2007-11-21 15:30:00,11.03,11.07,10.97,11.03,262300.0,8.9087,8.941,8.8602,8.9087,262300.0
2007-11-21 15:40:00,11.03,11.06,10.96,11.05,338200.0,8.9087,8.9329,8.8522,8.9249,338200.0
2007-11-21 15:50:00,11.04,11.05,10.96,11.02,302500.0,8.9168,8.9249,8.8522,8.9006,302500.0
2007-11-23 09:30:00,11.04,11.22,11.01,11.18,172500.0,8.9168,9.0622,8.8926,9.0299,172500.0
2007-11-23 09:40:00,11.18,11.42,11.16,11.37,265900.0,9.0299,9.2237,9.0137,9.1833,265900.0
2007-11-23 09:50:00,11.37,11.38,11.27,11.32,180400.0,9.1833,9.1914,9.1026,9.1429,180400.0
2007-11-23 10:00:00,11.33,11.39,11.32,11.37,134500.0,9.151,9.1995,9.1429,9.1833,134500.0
2007-11-23 10:10:00,11.37,11.4,11.35,11.4,140600.0,9.1833,9.2076,9.1672,9.2076,140600.0
2007-11-23 10:20:00,11.39,11.43,11.38,11.38,112500.0,9.1995,9.2318,9.1914,9.1914,112500.0
2007-11-23 10:30:00,11.38,11.41,11.34,11.41,161800.0,9.1914,9.2156,9.1591,9.2156,161800.0
2007-11-23 10:40:00,11.41,11.44,11.4,11.43,73200.0,9.2156,9.2399,9.2076,9.2318,73200.0
2007-11-23 10:50:00,11.44,11.5,11.43,11.5,92600.0,9.2399,9.2883,9.2318,9.2883,92600.0
2007-11-23 11:00:00,11.5,11.55,11.49,11.51,113800.0,9.2883,9.3287,9.2802,9.2964,113800.0
2007-11-23 11:10:00,11.52,11.52,11.49,11.5,57300.0,9.3045,9.3045,9.2802,9.2883,57300.0
2007-11-23 11:20:00,11.49,11.5,11.46,11.48,105700.0,9.2802,9.2883,9.256,9.2722,105700.0
2007-11-23 11:30:00,11.48,11.5,11.47,11.49,44700.0,9.2722,9.2883,9.2641,9.2802,44700.0
2007-11-23 11:40:00,11.5,11.5,11.44,11.44,114100.0,9.2883,9.2883,9.2399,9.2399,114100.0
2007-11-23 11:50:00,11.45,11.45,11.38,11.39,117200.0,9.2479,9.2479,9.1914,9.1995,117200.0
2007-11-23 12:00:00,11.39,11.4,11.35,11.36,126800.0,9.1995,9.2076,9.1672,9.1752,126800.0
2007-11-23 12:10:00,11.36,11.42,11.34,11.41,91300.0,9.1752,9.2237,9.1591,9.2156,91300.0
2007-11-23 12:20:00,11.42,11.45,11.41,11.45,85700.0,9.2237,9.2479,9.2156,9.2479,85700.0
2007-11-23 12:30:00,11.45,11.48,11.44,11.44,123600.0,9.2479,9.2722,9.2399,9.2399,123600.0
2007-11-23 12:40:00,11.43,11.45,11.4,11.41,173100.0,9.2318,9.2479,9.2076,9.2156,173100.0
2007-11-23 12:50:00,11.41,11.41,11.3,11.37,254500.0,9.2156,9.2156,9.1268,9.1833,254500.0
2007-11-26 09:30:00,11.4,11.41,11.05,11.15,487600.0,9.2076,9.2156,8.9249,9.0056,487600.0
2007-11-26 09:40:00,11.16,11.19,11.02,11.09,217200.0,9.0137,9.0379,8.9006,8.9572,217200.0
2007-11-26 09:50:00,11.09,11.23,11.05,11.22,277200.0,8.9572,9.0702,8.9249,9.0622,277200.0
2007-11-26 10:00:00,11.22,11.28,11.15,11.16,265100.0,9.0622,9.1106,9.0056,9.0137,265100.0
2007-11-26 10:10:00,11.15,11.17,11.06,11.09,286000.0,9.0056,9.0218,8.9329,8.9572,286000.0
2007-11-26 10:20:00,11.08,11.1,10.99,11.01,250300.0,8.9491,8.9652,8.8764,8.8926,250300.0
2007-11-26 10:30:00,11.0,11.08,11.0,11.0,122500.0,8.8845,8.9491,8.8845,8.8845,122500.0
2007-11-26 10:40:00,11.0,11.0,10.93,10.98,217200.0,8.8845,8.8845,8.8279,8.8683,217200.0
2007-11-26 10:50:00,10.98,10.99,10.91,10.95,135300.0,8.8683,8.8764,8.8118,8.8441,135300.0
2007-11-26 11:00:00,10.95,11.05,10.94,10.99,235300.0,8.8441,8.9249,8.836,8.8764,235300.0
2007-11-26 11:10:00,10.99,10.99,10.95,10.96,197500.0,8.8764,8.8764,8.8441,8.8522,197500.0
2007-11-26 11:20:00,10.96,11.0,10.92,10.96,171200.0,8.8522,8.8845,8.8199,8.8522,171200.0
2007-11-26 11:30:00,10.96,11.06,10.95,11.02,304300.0,8.8522,8.9329,8.8441,8.9006,304300.0
2007-11-26 11:40:00,11.01,11.02,10.96,10.97,133700.0,8.8926,8.9006,8.8522,8.8602,133700.0
2007-11-26 11:50:00,10.97,10.99,10.95,10.97,121500.0,8.8602,8.8764,8.8441,8.8602,121500.0
2007-11-26 12:00:00,10.97,10.98,10.88,10.9,135600.0,8.8602,8.8683,8.7876,8.8037,135600.0
2007-11-26 12:10:00,10.89,10.91,10.87,10.89,147600.0,8.7956,8.8118,8.7795,8.7956,147600.0
2007-11-26 12:20:00,10.9,10.96,10.89,10.95,197200.0,8.8037,8.8522,8.7956,8.8441,197200.0
2007-11-26 12:30:00,10.95,10.97,10.93,10.95,120400.0,8.8441,8.8602,8.8279,8.8441,120400.0
2007-11-26 12:40:00,10.95,11.02,10.93,10.97,213200.0,8.8441,8.9006,8.8279,8.8602,213200.0
2007-11-26 12:50:00,10.97,10.97,10.92,10.92,91000.0,8.8602,8.8602,8.8199,8.8199,91000.0
2007-11-26 13:00:00,10.93,10.94,10.9,10.9,84100.0,8.8279,8.836,8.8037,8.8037,84100.0
2007-11-26 13:10:00,10.91,10.93,10.87,10.88,94900.0,8.8118,8.8279,8.7795,8.7876,94900.0
2007-11-26 13:20:00,10.89,10.9,10.87,10.87,64700.0,8.7956,8.8037,8.7795,8.7795,64700.0
2007-11-26 13:30:00,10.88,10.96,10.87,10.95,129500.0,8.7876,8.8522,8.7795,8.8441,129500.0
2007-11-26 13:40:00,10.95,10.97,10.93,10.96,161400.0,8.8441,8.8602,8.8279,8.8522,161400.0
2007-11-26 13:50:00,10.95,10.97,10.89,10.93,129800.0,8.8441,8.8602,8.7956,8.8279,129800.0
2007-11-26 14:00:00,10.92,10.95,10.9,10.94,163100.0,8.8199,8.8441,8.8037,8.836,163100.0
2007-11-26 14:10:00,10.94,10.95,10.9,10.92,105800.0,8.836,8.8441,8.8037,8.8199,105800.0
2007-11-26 14:20:00,10.93,10.96,10.91,10.95,121000.0,8.8279,8.8522,8.8118,8.8441,121000.0
2007-11-26 14:30:00,10.95,10.99,10.94,10.94,178700.0,8.8441,8.8764,8.836,8.836,178700.0
2007-11-26 14:40:00,10.94,10.96,10.89,10.89,145800.0,8.836,8.8522,8.7956,8.7956,145800.0
2007-11-26 14:50:00,10.89,10.89,10.82,10.86,230400.0,8.7956,8.7956,8.7391,8.7714,230400.0
2007-11-26 15:00:00,10.85,10.87,10.76,10.77,161100.0,8.7633,8.7795,8.6906,8.6987,161100.0
2007-11-26 15:10:00,10.77,10.79,10.71,10.74,293300.0,8.6987,8.7149,8.6503,8.6745,293300.0
2007-11-26 15:20:00,10.73,10.74,10.65,10.65,290300.0,8.6664,8.6745,8.6018,8.6018,290300.0
2007-11-26 15:30:00,10.65,10.76,10.65,10.65,396100.0,8.6018,8.6906,8.6018,8.6018,396100.0
2007-11-26 15:40:00,10.65,10.69,10.6,10.61,462800.0,8.6018,8.6341,8.5614,8.5695,462800.0
2007-11-26 15:50:00,10.6,10.65,10.57,10.58,638200.0,8.5614,8.6018,8.5372,8.5453,638200.0
2007-11-27 09:30:00,10.71,10.92,10.63,10.83,307800.0,8.6503,8.8199,8.5856,8.7472,307800.0
2007-11-27 09:40:00,10.81,10.83,10.55,10.63,199100.0,8.731,8.7472,8.521,8.5856,199100.0
2007-11-27 09:50:00,10.62,10.63,10.5,10.5,313000.0,8.5776,8.5856,8.4806,8.4806,313000.0
2007-11-27 10:00:00,10.5,10.53,10.47,10.5,335100.0,8.4806,8.5049,8.4564,8.4806,335100.0
2007-11-27 10:10:00,10.49,10.5,10.38,10.39,421000.0,8.4726,8.4806,8.3837,8.3918,421000.0
2007-11-27 10:20:00,10.39,10.41,10.32,10.35,420700.0,8.3918,8.4079,8.3353,8.3595,420700.0
2007-11-27 10:30:00,10.35,10.38,10.33,10.35,188500.0,8.3595,8.3837,8.3433,8.3595,188500.0
2007-11-27 10:40:00,10.35,10.41,10.33,10.39,218500.0,8.3595,8.4079,8.3433,8.3918,218500.0
2007-11-27 10:50:00,10.39,10.47,10.39,10.46,135500.0,8.3918,8.4564,8.3918,8.4483,135500.0
2007-11-27 11:00:00,10.46,10.5,10.4,10.42,270300.0,8.4483,8.4806,8.3999,8.416,270300.0
2007-11-27 11:10:00,10.41,10.48,10.41,10.47,181900.0,8.4079,8.4645,8.4079,8.4564,181900.0
2007-11-27 11:20:00,10.47,10.58,10.44,10.52,273500.0,8.4564,8.5453,8.4322,8.4968,273500.0
2007-11-27 11:30:00,10.52,10.61,10.52,10.58,282400.0,8.4968,8.5695,8.4968,8.5453,282400.0
2007-11-27 11:40:00,10.58,10.6,10.46,10.47,164200.0,8.5453,8.5614,8.4483,8.4564,164200.0
2007-11-27 11:50:00,10.47,10.53,10.46,10.48,99300.0,8.4564,8.5049,8.4483,8.4645,99300.0
2007-11-27 12:00:00,10.48,10.56,10.48,10.52,148800.0,8.4645,8.5291,8.4645,8.4968,148800.0
2007-11-27 12:10:00,10.52,10.52,10.37,10.37,158200.0,8.4968,8.4968,8.3756,8.3756,158200.0
2007-11-27 12:20:00,10.37,10.39,10.32,10.33,247100.0,8.3756,8.3918,8.3353,8.3433,247100.0
2007-11-27 12:30:00,10.32,10.39,10.32,10.36,145400.0,8.3353,8.3918,8.3353,8.3676,145400.0
2007-11-27 12:40:00,10.35,10.42,10.33,10.42,120600.0,8.3595,8.416,8.3433,8.416,120600.0
2007-11-27 12:50:00,10.42,10.43,10.37,10.37,126400.0,8.416,8.4241,8.3756,8.3756,126400.0
2007-11-27 13:00:00,10.37,10.42,10.36,10.42,83200.0,8.3756,8.416,8.3676,8.416,83200.0
2007-11-27 13:10:00,10.42,10.43,10.38,10.4,100000.0,8.416,8.4241,8.3837,8.3999,100000.0
2007-11-27 13:20:00,10.4,10.46,10.39,10.43,124000.0,8.3999,8.4483,8.3918,8.4241,124000.0
2007-11-27 13:30:00,10.43,10.45,10.36,10.4,63800.0,8.4241,8.4403,8.3676,8.3999,63800.0
2007-11-27 13:40:00,10.4,10.4,10.36,10.38,87700.0,8.3999,8.3999,8.3676,8.3837,87700.0
2007-11-27 13:50:00,10.38,10.39,10.29,10.3,247900.0,8.3837,8.3918,8.311,8.3191,247900.0
2007-11-27 14:00:00,10.3,10.32,10.28,10.31,129500.0,8.3191,8.3353,8.303,8.3272,129500.0
2007-11-27 14:10:00,10.31,10.39,10.3,10.37,126400.0,8.3272,8.3918,8.3191,8.3756,126400.0
2007-11-27 14:20:00,10.37,10.38,10.31,10.31,105000.0,8.3756,8.3837,8.3272,8.3272,105000.0
2007-11-27 14:30:00,10.31,10.34,10.25,10.26,186200.0,8.3272,8.3514,8.2787,8.2868,186200.0
2007-11-27 14:40:00,10.26,10.28,10.23,10.26,248300.0,8.2868,8.303,8.2626,8.2868,248300.0
2007-11-27 14:50:00,10.25,10.27,10.19,10.19,243000.0,8.2787,8.2949,8.2303,8.2303,243000.0
2007-11-27 15:00:00,10.19,10.22,10.15,10.19,351300.0,8.2303,8.2545,8.198,8.2303,351300.0
2007-11-27 15:10:00,10.19,10.29,10.19,10.26,212900.0,8.2303,8.311,8.2303,8.2868,212900.0
2007-11-27 15:20:00,10.26,10.31,10.23,10.3,246000.0,8.2868,8.3272,8.2626,8.3191,246000.0
2007-11-27 15:30:00,10.3,10.39,10.29,10.33,354500.0,8.3191,8.3918,8.311,8.3433,354500.0
2007-11-27 15:40:00,10.33,10.45,10.3,10.44,351400.0,8.3433,8.4403,8.3191,8.4322,351400.0
2007-11-27 15:50:00,10.44,10.46,10.37,10.42,446500.0,8.4322,8.4483,8.3756,8.416,446500.0
2007-11-28 09:30:00,10.53,10.68,10.47,10.65,185300.0,8.5049,8.626,8.4564,8.6018,185300.0
2007-11-28 09:40:00,10.64,10.72,10.48,10.71,320000.0,8.5937,8.6583,8.4645,8.6503,320000.0
2007-11-28 09:50:00,10.7,10.81,10.64,10.66,425000.0,8.6422,8.731,8.5937,8.6099,425000.0
2007-11-28 10:00:00,10.66,10.69,10.58,10.58,246600.0,8.6099,8.6341,8.5453,8.5453,246600.0
2007-11-28 10:10:00,10.59,10.7,10.52,10.69,296400.0,8.5533,8.6422,8.4968,8.6341,296400.0
2007-11-28 10:20:00,10.69,10.76,10.68,10.75,236600.0,8.6341,8.6906,8.626,8.6826,236600.0
2007-11-28 10:30:00,10.75,10.84,10.75,10.81,268100.0,8.6826,8.7553,8.6826,8.731,268100.0
2007-11-28 10:40:00,10.81,10.99,10.81,10.93,274200.0,8.731,8.8764,8.731,8.8279,274200.0
2007-11-28 10:50:00,10.94,10.95,10.8,10.82,145200.0,8.836,8.8441,8.7229,8.7391,145200.0
2007-11-28 11:00:00,10.82,10.85,10.75,10.75,207900.0,8.7391,8.7633,8.6826,8.6826,207900.0
2007-11-28 11:10:00,10.75,10.85,10.73,10.82,144800.0,8.6826,8.7633,8.6664,8.7391,144800.0
2007-11-28 11:20:00,10.81,10.81,10.76,10.76,87800.0,8.731,8.731,8.6906,8.6906,87800.0
2007-11-28 11:30:00,10.76,10.78,10.68,10.7,119200.0,8.6906,8.7068,8.626,8.6422,119200.0
2007-11-28 11:40:00,10.69,10.7,10.63,10.63,106700.0,8.6341,8.6422,8.5856,8.5856,106700.0
2007-11-28 11:50:00,10.63,10.68,10.63,10.66,139200.0,8.5856,8.626,8.5856,8.6099,139200.0
2007-11-28 12:00:00,10.66,10.74,10.66,10.73,197700.0,8.6099,8.6745,8.6099,8.6664,197700.0
2007-11-28 12:10:00,10.73,10.75,10.62,10.63,169000.0,8.6664,8.6826,8.5776,8.5856,169000.0
2007-11-28 12:20:00,10.63,10.65,10.6,10.64,203700.0,8.5856,8.6018,8.5614,8.5937,203700.0
2007-11-28 12:30:00,10.63,10.64,10.61,10.61,71300.0,8.5856,8.5937,8.5695,8.5695,71300.0
2007-11-28 12:40:00,10.61,10.63,10.6,10.61,84300.0,8.5695,8.5856,8.5614,8.5695,84300.0
2007-11-28 12:50:00,10.61,10.62,10.59,10.59,53200.0,8.5695,8.5776,8.5533,8.5533,53200.0
2007-11-28 13:00:00,10.6,10.63,10.6,10.62,103800.0,8.5614,8.5856,8.5614,8.5776,103800.0
2007-11-28 13:10:00,10.62,10.69,10.6,10.68,154000.0,8.5776,8.6341,8.5614,8.626,154000.0
2007-11-28 13:20:00,10.68,10.68,10.64,10.65,73800.0,8.626,8.626,8.5937,8.6018,73800.0
2007-11-28 13:30:00,10.65,10.7,10.65,10.69,85500.0,8.6018,8.6422,8.6018,8.6341,85500.0
2007-11-28 13:40:00,10.69,10.7,10.66,10.66,109100.0,8.6341,8.6422,8.6099,8.6099,109100.0
2007-11-28 13:50:00,10.66,10.72,10.65,10.65,272600.0,8.6099,8.6583,8.6018,8.6018,272600.0
2007-11-28 14:00:00,10.66,10.66,10.61,10.63,180000.0,8.6099,8.6099,8.5695,8.5856,180000.0
2007-11-28 14:10:00,10.64,10.66,10.61,10.61,113400.0,8.5937,8.6099,8.5695,8.5695,113400.0
2007-11-28 14:20:00,10.62,10.66,10.61,10.65,120500.0,8.5776,8.6099,8.5695,8.6018,120500.0
2007-11-28 14:30:00,10.65,10.69,10.64,10.67,202900.0,8.6018,8.6341,8.5937,8.6179,202900.0
2007-11-28 14:40:00,10.68,10.69,10.6,10.61,177600.0,8.626,8.6341,8.5614,8.5695,177600.0
2007-11-28 14:50:00,10.62,10.69,10.61,10.69,147900.0,8.5776,8.6341,8.5695,8.6341,147900.0
2007-11-28 15:00:00,10.69,10.72,10.67,10.71,244200.0,8.6341,8.6583,8.6179,8.6503,244200.0
2007-11-28 15:10:00,10.71,10.78,10.71,10.76,256000.0,8.6503,8.7068,8.6503,8.6906,256000.0
2007-11-28 15:20:00,10.77,10.8,10.73,10.74,242700.0,8.6987,8.7229,8.6664,8.6745,242700.0
2007-11-28 15:30:00,10.74,10.75,10.7,10.72,285400.0,8.6745,8.6826,8.6422,8.6583,285400.0
2007-11-28 15:40:00,10.72,10.75,10.66,10.66,542600.0,8.6583,8.6826,8.6099,8.6099,542600.0
2007-11-28 15:50:00,10.66,10.71,10.64,10.71,610100.0,8.6099,8.6503,8.5937,8.6503,610100.0
2007-11-29 09:30:00,10.67,10.71,10.42,10.49,193500.0,8.6179,8.6503,8.416,8.4726,193500.0
2007-11-29 09:40:00,10.49,10.62,10.45,10.48,171300.0,8.4726,8.5776,8.4403,8.4645,171300.0
2007-11-29 09:50:00,10.48,10.5,10.4,10.5,161500.0,8.4645,8.4806,8.3999,8.4806,161500.0
2007-11-29 10:00:00,10.48,10.78,10.47,10.5,404000.0,8.4645,8.7068,8.4564,8.4806,404000.0
2007-11-29 10:10:00,10.5,10.6,10.48,10.59,210300.0,8.4806,8.5614,8.4645,8.5533,210300.0
2007-11-29 10:20:00,10.59,10.6,10.51,10.55,139300.0,8.5533,8.5614,8.4887,8.521,139300.0
2007-11-29 10:30:00,10.55,10.56,10.49,10.5,133800.0,8.521,8.5291,8.4726,8.4806,133800.0
2007-11-29 10:40:00,10.5,10.52,10.44,10.45,162600.0,8.4806,8.4968,8.4322,8.4403,162600.0
2007-11-29 10:50:00,10.45,10.45,10.4,10.42,138400.0,8.4403,8.4403,8.3999,8.416,138400.0
2007-11-29 11:00:00,10.42,10.5,10.4,10.47,135500.0,8.416,8.4806,8.3999,8.4564,135500.0
2007-11-29 11:10:00,10.46,10.55,10.44,10.47,103100.0,8.4483,8.521,8.4322,8.4564,103100.0
2007-11-29 11:20:00,10.47,10.51,10.45,10.49,67700.0,8.4564,8.4887,8.4403,8.4726,67700.0
2007-11-29 11:30:00,10.48,10.64,10.48,10.62,143200.0,8.4645,8.5937,8.4645,8.5776,143200.0
2007-11-29 11:40:00,10.61,10.63,10.57,10.6,71000.0,8.5695,8.5856,8.5372,8.5614,71000.0
2007-11-29 11:50:00,10.6,10.65,10.56,10.62,155000.0,8.5614,8.6018,8.5291,8.5776,155000.0
2007-11-29 12:00:00,10.62,10.62,10.52,10.53,137900.0,8.5776,8.5776,8.4968,8.5049,137900.0
2007-11-29 12:10:00,10.52,10.53,10.42,10.42,150300.0,8.4968,8.5049,8.416,8.416,150300.0
2007-11-29 12:20:00,10.42,10.46,10.41,10.45,96400.0,8.416,8.4483,8.4079,8.4403,96400.0
2007-11-29 12:30:00,10.45,10.49,10.43,10.45,171700.0,8.4403,8.4726,8.4241,8.4403,171700.0
2007-11-29 12:40:00,10.46,10.46,10.35,10.36,128400.0,8.4483,8.4483,8.3595,8.3676,128400.0
2007-11-29 12:50:00,10.35,10.39,10.33,10.35,223900.0,8.3595,8.3918,8.3433,8.3595,223900.0
2007-11-29 13:00:00,10.35,10.35,10.27,10.29,217300.0,8.3595,8.3595,8.2949,8.311,217300.0
2007-11-29 13:10:00,10.3,10.32,10.28,10.29,109300.0,8.3191,8.3353,8.303,8.311,109300.0
2007-11-29 13:20:00,10.3,10.34,10.28,10.31,76400.0,8.3191,8.3514,8.303,8.3272,76400.0
2007-11-29 13:30:00,10.32,10.42,10.31,10.35,77600.0,8.3353,8.416,8.3272,8.3595,77600.0
2007-11-29 13:40:00,10.35,10.36,10.3,10.35,116600.0,8.3595,8.3676,8.3191,8.3595,116600.0
2007-11-29 13:50:00,10.35,10.37,10.32,10.32,47100.0,8.3595,8.3756,8.3353,8.3353,47100.0
2007-11-29 14:00:00,10.32,10.34,10.29,10.34,137300.0,8.3353,8.3514,8.311,8.3514,137300.0
2007-11-29 14:10:00,10.34,10.37,10.3,10.36,79300.0,8.3514,8.3756,8.3191,8.3676,79300.0
2007-11-29 14:20:00,10.36,10.37,10.33,10.37,66200.0,8.3676,8.3756,8.3433,8.3756,66200.0
2007-11-29 14:30:00,10.36,10.37,10.33,10.37,52800.0,8.3676,8.3756,8.3433,8.3756,52800.0
2007-11-29 14:40:00,10.37,10.42,10.36,10.42,80600.0,8.3756,8.416,8.3676,8.416,80600.0
2007-11-29 14:50:00,10.41,10.42,10.39,10.41,79600.0,8.4079,8.416,8.3918,8.4079,79600.0
2007-11-29 15:00:00,10.41,10.48,10.4,10.48,129100.0,8.4079,8.4645,8.3999,8.4645,129100.0
2007-11-29 15:10:00,10.48,10.49,10.42,10.46,121800.0,8.4645,8.4726,8.416,8.4483,121800.0
2007-11-29 15:20:00,10.46,10.51,10.45,10.5,92800.0,8.4483,8.4887,8.4403,8.4806,92800.0
2007-11-29 15:30:00,10.51,10.51,10.44,10.45,156900.0,8.4887,8.4887,8.4322,8.4403,156900.0
2007-11-29 15:40:00,10.45,10.49,10.42,10.46,255400.0,8.4403,8.4726,8.416,8.4483,255400.0
2007-11-29 15:50:00,10.45,10.5,10.4,10.48,314800.0,8.4403,8.4806,8.3999,8.4645,314800.0
2007-11-30 09:30:00,10.78,11.57,10.77,11.51,676200.0,8.7068,9.3449,8.6987,9.2964,676200.0
2007-11-30 09:40:00,11.51,11.67,11.41,11.43,976300.0,9.2964,9.4256,9.2156,9.2318,976300.0
2007-11-30 09:50:00,11.41,11.5,11.37,11.5,667800.0,9.2156,9.2883,9.1833,9.2883,667800.0
2007-11-30 10:00:00,11.5,11.5,11.39,11.44,476900.0,9.2883,9.2883,9.1995,9.2399,476900.0
2007-11-30 10:10:00,11.44,11.6,11.41,11.6,637800.0,9.2399,9.3691,9.2156,9.3691,637800.0
2007-11-30 10:20:00,11.6,11.73,11.58,11.71,580500.0,9.3691,9.4741,9.3529,9.4579,580500.0
2007-11-30 10:30:00,11.72,11.94,11.71,11.93,453200.0,9.466,9.6437,9.4579,9.6356,453200.0
2007-11-30 10:40:00,11.94,11.99,11.9,11.97,192300.0,9.6437,9.6841,9.6114,9.6679,192300.0
2007-11-30 10:50:00,11.97,11.99,11.91,11.91,276800.0,9.6679,9.6841,9.6195,9.6195,276800.0
2007-11-30 11:00:00,11.91,11.91,11.73,11.75,464000.0,9.6195,9.6195,9.4741,9.4902,464000.0
2007-11-30 11:10:00,11.75,11.77,11.69,11.71,500100.0,9.4902,9.5064,9.4418,9.4579,500100.0
2007-11-30 11:20:00,11.71,11.72,11.65,11.7,452100.0,9.4579,9.466,9.4095,9.4499,452100.0
2007-11-30 11:30:00,11.7,11.7,11.63,11.65,256300.0,9.4499,9.4499,9.3933,9.4095,256300.0
2007-11-30 11:40:00,11.65,11.77,11.6,11.76,350700.0,9.4095,9.5064,9.3691,9.4983,350700.0
2007-11-30 11:50:00,11.76,11.83,11.74,11.81,304300.0,9.4983,9.5549,9.4822,9.5387,304300.0
2007-11-30 12:00:00,11.81,11.84,11.74,11.77,244100.0,9.5387,9.5629,9.4822,9.5064,244100.0
2007-11-30 12:10:00,11.78,11.85,11.75,11.84,173300.0,9.5145,9.571,9.4902,9.5629,173300.0
2007-11-30 12:20:00,11.85,11.98,11.83,11.97,195700.0,9.571,9.676,9.5549,9.6679,195700.0
2007-11-30 12:30:00,11.97,12.0,11.93,12.0,161900.0,9.6679,9.6922,9.6356,9.6922,161900.0
2007-11-30 12:40:00,12.0,12.07,11.98,12.07,237100.0,9.6922,9.7487,9.676,9.7487,237100.0
2007-11-30 12:50:00,12.07,12.13,12.05,12.09,326400.0,9.7487,9.7972,9.7325,9.7649,326400.0
2007-11-30 13:00:00,12.09,12.11,12.04,12.11,239700.0,9.7649,9.781,9.7245,9.781,239700.0
2007-11-30 13:10:00,12.11,12.14,12.09,12.12,164000.0,9.781,9.8052,9.7649,9.7891,164000.0
2007-11-30 13:20:00,12.13,12.15,12.09,12.1,167400.0,9.7972,9.8133,9.7649,9.7729,167400.0
2007-11-30 13:30:00,12.11,12.11,12.01,12.06,276000.0,9.781,9.781,9.7002,9.7406,276000.0
2007-11-30 13:40:00,12.06,12.06,11.96,12.03,243600.0,9.7406,9.7406,9.6599,9.7164,243600.0
2007-11-30 13:50:00,12.04,12.04,11.98,12.02,210200.0,9.7245,9.7245,9.676,9.7083,210200.0
2007-11-30 14:00:00,12.03,12.04,11.99,12.02,155400.0,9.7164,9.7245,9.6841,9.7083,155400.0
2007-11-30 14:10:00,12.02,12.03,12.0,12.01,164700.0,9.7083,9.7164,9.6922,9.7002,164700.0
2007-11-30 14:20:00,12.01,12.01,12.0,12.0,186500.0,9.7002,9.7002,9.6922,9.6922,186500.0
2007-11-30 14:30:00,12.0,12.02,11.97,11.99,597800.0,9.6922,9.7083,9.6679,9.6841,597800.0
2007-11-30 14:40:00,11.99,11.99,11.95,11.96,231600.0,9.6841,9.6841,9.6518,9.6599,231600.0
2007-11-30 14:50:00,11.96,11.96,11.9,11.93,235300.0,9.6599,9.6599,9.6114,9.6356,235300.0
2007-11-30 15:00:00,11.92,11.93,11.78,11.83,362100.0,9.6275,9.6356,9.5145,9.5549,362100.0
2007-11-30 15:10:00,11.84,11.98,11.79,11.97,387500.0,9.5629,9.676,9.5225,9.6679,387500.0
2007-11-30 15:20:00,11.97,11.99,11.95,11.97,291000.0,9.6679,9.6841,9.6518,9.6679,291000.0
2007-11-30 15:30:00,11.97,12.04,11.96,12.02,461700.0,9.6679,9.7245,9.6599,9.7083,461700.0
2007-11-30 15:40:00,12.01,12.07,11.96,12.0,614300.0,9.7002,9.7487,9.6599,9.6922,614300.0
2007-11-30 15:50:00,11.99,12.01,11.96,11.98,640600.0,9.6841,9.7002,9.6599,9.676,640600.0
2007-12-03 09:30:00,11.77,11.88,11.76,11.86,435700.0,9.5064,9.5952,9.4983,9.5791,435700.0
2007-12-03 09:40:00,11.85,11.95,11.74,11.92,425200.0,9.571,9.6518,9.4822,9.6275,425200.0
2007-12-03 09:50:00,11.92,11.97,11.85,11.87,194300.0,9.6275,9.6679,9.571,9.5872,194300.0
2007-12-03 10:00:00,11.86,11.86,11.66,11.68,263900.0,9.5791,9.5791,9.4175,9.4337,263900.0
2007-12-03 10:10:00,11.67,11.8,11.63,11.72,158700.0,9.4256,9.5306,9.3933,9.466,158700.0
2007-12-03 10:20:00,11.73,11.78,11.71,11.78,103900.0,9.4741,9.5145,9.4579,9.5145,103900.0
2007-12-03 10:30:00,11.78,11.99,11.77,11.93,237100.0,9.5145,9.6841,9.5064,9.6356,237100.0
2007-12-03 10:40:00,11.92,12.06,11.9,11.99,190900.0,9.6275,9.7406,9.6114,9.6841,190900.0
2007-12-03 10:50:00,11.98,12.03,11.94,12.0,123100.0,9.676,9.7164,9.6437,9.6922,123100.0
2007-12-03 11:00:00,12.0,12.04,11.97,12.0,119800.0,9.6922,9.7245,9.6679,9.6922,119800.0
2007-12-03 11:10:00,12.01,12.01,11.94,11.96,505900.0,9.7002,9.7002,9.6437,9.6599,505900.0
2007-12-03 11:20:00,11.96,12.02,11.95,12.0,336700.0,9.6599,9.7083,9.6518,9.6922,336700.0
2007-12-03 11:30:00,12.0,12.06,11.98,12.05,150400.0,9.6922,9.7406,9.676,9.7325,150400.0
2007-12-03 11:40:00,12.06,12.09,12.04,12.08,222600.0,9.7406,9.7649,9.7245,9.7568,222600.0
2007-12-03 11:50:00,12.08,12.17,12.08,12.16,214500.0,9.7568,9.8295,9.7568,9.8214,214500.0
2007-12-03 12:00:00,12.16,12.2,12.13,12.2,252800.0,9.8214,9.8537,9.7972,9.8537,252800.0
2007-12-03 12:10:00,12.2,12.29,12.14,12.16,221600.0,9.8537,9.9264,9.8052,9.8214,221600.0
2007-12-03 12:20:00,12.15,12.18,12.12,12.14,169700.0,9.8133,9.8375,9.7891,9.8052,169700.0
2007-12-03 12:30:00,12.14,12.34,12.14,12.33,156500.0,9.8052,9.9668,9.8052,9.9587,156500.0
2007-12-03 12:40:00,12.34,12.5,12.33,12.49,296600.0,9.9668,10.096,9.9587,10.0879,296600.0
2007-12-03 12:50:00,12.49,12.5,12.38,12.47,302700.0,10.0879,10.096,9.9991,10.0718,302700.0
2007-12-03 13:00:00,12.46,12.46,12.25,12.27,233000.0,10.0637,10.0637,9.8941,9.9102,233000.0
2007-12-03 13:10:00,12.27,12.42,12.27,12.42,166800.0,9.9102,10.0314,9.9102,10.0314,166800.0
2007-12-03 13:20:00,12.42,12.47,12.37,12.37,189700.0,10.0314,10.0718,9.991,9.991,189700.0
2007-12-03 13:30:00,12.38,12.38,12.24,12.26,86500.0,9.9991,9.9991,9.886,9.9022,86500.0
2007-12-03 13:40:00,12.26,12.3,12.22,12.29,121600.0,9.9022,9.9345,9.8699,9.9264,121600.0
2007-12-03 13:50:00,12.28,12.33,12.24,12.3,163100.0,9.9183,9.9587,9.886,9.9345,163100.0
2007-12-03 14:00:00,12.31,12.37,12.29,12.37,96500.0,9.9425,9.991,9.9264,9.991,96500.0
2007-12-03 14:10:00,12.36,12.39,12.34,12.39,97200.0,9.9829,10.0072,9.9668,10.0072,97200.0
2007-12-03 14:20:00,12.39,12.44,12.38,12.39,90600.0,10.0072,10.0475,9.9991,10.0072,90600.0
2007-12-03 14:30:00,12.39,12.39,12.36,12.38,117100.0,10.0072,10.0072,9.9829,9.9991,117100.0
2007-12-03 14:40:00,12.38,12.42,12.37,12.38,104200.0,9.9991,10.0314,9.991,9.9991,104200.0
2007-12-03 14:50:00,12.38,12.41,12.38,12.4,76300.0,9.9991,10.0233,9.9991,10.0152,76300.0
2007-12-03 15:00:00,12.4,12.42,12.38,12.39,150700.0,10.0152,10.0314,9.9991,10.0072,150700.0
2007-12-03 15:10:00,12.39,12.41,12.38,12.4,122400.0,10.0072,10.0233,9.9991,10.0152,122400.0
2007-12-03 15:20:00,12.41,12.42,12.38,12.41,259800.0,10.0233,10.0314,9.9991,10.0233,259800.0
2007-12-03 15:30:00,12.41,12.41,12.3,12.32,324000.0,10.0233,10.0233,9.9345,9.9506,324000.0
2007-12-03 15:40:00,12.32,12.42,12.29,12.39,417300.0,9.9506,10.0314,9.9264,10.0072,417300.0
2007-12-03 15:50:00,12.39,12.4,12.32,12.34,501900.0,10.0072,10.0152,9.9506,9.9668,501900.0
2007-12-04 09:30:00,12.24,12.28,12.04,12.26,271200.0,9.886,9.9183,9.7245,9.9022,271200.0
2007-12-04 09:40:00,12.26,12.43,12.16,12.17,328100.0,9.9022,10.0395,9.8214,9.8295,328100.0
2007-12-04 09:50:00,12.17,12.34,12.13,12.34,185500.0,9.8295,9.9668,9.7972,9.9668,185500.0
2007-12-04 10:00:00,12.34,12.36,12.32,12.34,125500.0,9.9668,9.9829,9.9506,9.9668,125500.0
2007-12-04 10:10:00,12.32,12.48,12.32,12.33,226800.0,9.9506,10.0798,9.9506,9.9587,226800.0
2007-12-04 10:20:00,12.33,12.38,12.25,12.36,134300.0,9.9587,9.9991,9.8941,9.9829,134300.0
2007-12-04 10:30:00,12.37,12.45,12.31,12.31,126600.0,9.991,10.0556,9.9425,9.9425,126600.0
2007-12-04 10:40:00,12.31,12.38,12.25,12.29,129700.0,9.9425,9.9991,9.8941,9.9264,129700.0
2007-12-04 10:50:00,12.29,12.3,12.17,12.18,211000.0,9.9264,9.9345,9.8295,9.8375,211000.0
2007-12-04 11:00:00,12.17,12.22,12.12,12.12,163900.0,9.8295,9.8699,9.7891,9.7891,163900.0
2007-12-04 11:10:00,12.12,12.25,12.1,12.25,113700.0,9.7891,9.8941,9.7729,9.8941,113700.0
2007-12-04 11:20:00,12.25,12.29,12.16,12.17,136500.0,9.8941,9.9264,9.8214,9.8295,136500.0
2007-12-04 11:30:00,12.17,12.18,12.11,12.17,149500.0,9.8295,9.8375,9.781,9.8295,149500.0
2007-12-04 11:40:00,12.17,12.19,12.12,12.13,149000.0,9.8295,9.8456,9.7891,9.7972,149000.0
2007-12-04 11:50:00,12.13,12.14,12.09,12.11,81200.0,9.7972,9.8052,9.7649,9.781,81200.0
2007-12-04 12:00:00,12.11,12.21,12.11,12.2,104800.0,9.781,9.8618,9.781,9.8537,104800.0
2007-12-04 12:10:00,12.2,12.23,12.16,12.19,104000.0,9.8537,9.8779,9.8214,9.8456,104000.0
2007-12-04 12:20:00,12.19,12.29,12.19,12.28,126600.0,9.8456,9.9264,9.8456,9.9183,126600.0
2007-12-04 12:30:00,12.27,12.3,12.25,12.26,106600.0,9.9102,9.9345,9.8941,9.9022,106600.0
2007-12-04 12:40:00,12.26,12.3,12.24,12.28,88400.0,9.9022,9.9345,9.886,9.9183,88400.0
2007-12-04 12:50:00,12.29,12.34,12.26,12.33,131500.0,9.9264,9.9668,9.9022,9.9587,131500.0
2007-12-04 13:00:00,12.33,12.39,12.33,12.37,164300.0,9.9587,10.0072,9.9587,9.991,164300.0
2007-12-04 13:10:00,12.36,12.38,12.34,12.35,117800.0,9.9829,9.9991,9.9668,9.9748,117800.0
2007-12-04 13:20:00,12.35,12.36,12.26,12.27,73600.0,9.9748,9.9829,9.9022,9.9102,73600.0
2007-12-04 13:30:00,12.27,12.27,12.21,12.23,76600.0,9.9102,9.9102,9.8618,9.8779,76600.0
2007-12-04 13:40:00,12.22,12.25,12.2,12.25,69200.0,9.8699,9.8941,9.8537,9.8941,69200.0
2007-12-04 13:50:00,12.24,12.25,12.22,12.24,63200.0,9.886,9.8941,9.8699,9.886,63200.0
2007-12-04 14:00:00,12.24,12.24,12.14,12.2,140600.0,9.886,9.886,9.8052,9.8537,140600.0
2007-12-04 14:10:00,12.19,12.2,12.12,12.13,114500.0,9.8456,9.8537,9.7891,9.7972,114500.0
2007-12-04 14:20:00,12.13,12.15,12.06,12.09,96500.0,9.7972,9.8133,9.7406,9.7649,96500.0
2007-12-04 14:30:00,12.1,12.19,12.09,12.17,143300.0,9.7729,9.8456,9.7649,9.8295,143300.0
2007-12-04 14:40:00,12.17,12.18,12.06,12.08,191300.0,9.8295,9.8375,9.7406,9.7568,191300.0
2007-12-04 14:50:00,12.09,12.13,12.08,12.13,99000.0,9.7649,9.7972,9.7568,9.7972,99000.0
2007-12-04 15:00:00,12.13,12.15,12.08,12.11,97600.0,9.7972,9.8133,9.7568,9.781,97600.0
2007-12-04 15:10:00,12.11,12.13,12.09,12.12,129200.0,9.781,9.7972,9.7649,9.7891,129200.0
2007-12-04 15:20:00,12.12,12.13,12.08,12.1,149300.0,9.7891,9.7972,9.7568,9.7729,149300.0
2007-12-04 15:30:00,12.1,12.19,12.09,12.13,280700.0,9.7729,9.8456,9.7649,9.7972,280700.0
2007-12-04 15:40:00,12.12,12.13,12.04,12.06,367300.0,9.7891,9.7972,9.7245,9.7406,367300.0
2007-12-04 15:50:00,12.05,12.07,12.02,12.02,294700.0,9.7325,9.7487,9.7083,9.7083,294700.0
2007-12-05 09:30:00,12.19,12.57,12.19,12.44,223300.0,9.8456,10.1525,9.8456,10.0475,223300.0
2007-12-05 09:40:00,12.43,12.5,12.31,12.36,177400.0,10.0395,10.096,9.9425,9.9829,177400.0
2007-12-05 09:50:00,12.36,12.37,12.25,12.27,194600.0,9.9829,9.991,9.8941,9.9102,194600.0
2007-12-05 10:00:00,12.27,12.43,12.26,12.34,214600.0,9.9102,10.0395,9.9022,9.9668,214600.0
2007-12-05 10:10:00,12.33,12.35,12.2,12.25,230500.0,9.9587,9.9748,9.8537,9.8941,230500.0
2007-12-05 10:20:00,12.24,12.28,12.23,12.28,71800.0,9.886,9.9183,9.8779,9.9183,71800.0
2007-12-05 10:30:00,12.29,12.32,12.25,12.31,64600.0,9.9264,9.9506,9.8941,9.9425,64600.0
2007-12-05 10:40:00,12.32,12.46,12.31,12.46,195700.0,9.9506,10.0637,9.9425,10.0637,195700.0
2007-12-05 10:50:00,12.45,12.53,12.43,12.5,232500.0,10.0556,10.1202,10.0395,10.096,232500.0
2007-12-05 11:00:00,12.5,12.52,12.43,12.48,130000.0,10.096,10.1122,10.0395,10.0798,130000.0
2007-12-05 11:10:00,12.48,12.68,12.47,12.68,166100.0,10.0798,10.2414,10.0718,10.2414,166100.0
2007-12-05 11:20:00,12.68,12.7,12.59,12.62,132900.0,10.2414,10.2575,10.1687,10.1929,132900.0
2007-12-05 11:30:00,12.65,12.73,12.64,12.66,151100.0,10.2172,10.2818,10.2091,10.2252,151100.0
2007-12-05 11:40:00,12.66,12.68,12.64,12.66,109200.0,10.2252,10.2414,10.2091,10.2252,109200.0
2007-12-05 11:50:00,12.67,12.68,12.61,12.66,167200.0,10.2333,10.2414,10.1848,10.2252,167200.0
2007-12-05 12:00:00,12.67,12.69,12.66,12.68,48600.0,10.2333,10.2495,10.2252,10.2414,48600.0
2007-12-05 12:10:00,12.69,12.7,12.68,12.69,67800.0,10.2495,10.2575,10.2414,10.2495,67800.0
2007-12-05 12:20:00,12.68,12.69,12.67,12.67,28300.0,10.2414,10.2495,10.2333,10.2333,28300.0
2007-12-05 12:30:00,12.68,12.69,12.65,12.66,63200.0,10.2414,10.2495,10.2172,10.2252,63200.0
2007-12-05 12:40:00,12.66,12.67,12.65,12.66,35900.0,10.2252,10.2333,10.2172,10.2252,35900.0
2007-12-05 12:50:00,12.66,12.67,12.49,12.56,188100.0,10.2252,10.2333,10.0879,10.1445,188100.0
2007-12-05 13:00:00,12.56,12.56,12.39,12.4,123100.0,10.1445,10.1445,10.0072,10.0152,123100.0
2007-12-05 13:10:00,12.4,12.42,12.33,12.34,161300.0,10.0152,10.0314,9.9587,9.9668,161300.0
2007-12-05 13:20:00,12.33,12.36,12.32,12.35,70100.0,9.9587,9.9829,9.9506,9.9748,70100.0
2007-12-05 13:30:00,12.35,12.45,12.34,12.43,82900.0,9.9748,10.0556,9.9668,10.0395,82900.0
2007-12-05 13:40:00,12.43,12.49,12.41,12.48,125200.0,10.0395,10.0879,10.0233,10.0798,125200.0
2007-12-05 13:50:00,12.49,12.55,12.46,12.46,87500.0,10.0879,10.1364,10.0637,10.0637,87500.0
2007-12-05 14:00:00,12.46,12.59,12.46,12.58,96800.0,10.0637,10.1687,10.0637,10.1606,96800.0
2007-12-05 14:10:00,12.58,12.58,12.49,12.5,118000.0,10.1606,10.1606,10.0879,10.096,118000.0
2007-12-05 14:20:00,12.5,12.51,12.44,12.48,174400.0,10.096,10.1041,10.0475,10.0798,174400.0
2007-12-05 14:30:00,12.49,12.49,12.46,12.46,154600.0,10.0879,10.0879,10.0637,10.0637,154600.0
2007-12-05 14:40:00,12.46,12.52,12.46,12.5,95000.0,10.0637,10.1122,10.0637,10.096,95000.0
2007-12-05 14:50:00,12.5,12.51,12.43,12.45,181200.0,10.096,10.1041,10.0395,10.0556,181200.0
2007-12-05 15:00:00,12.45,12.49,12.43,12.48,153800.0,10.0556,10.0879,10.0395,10.0798,153800.0
2007-12-05 15:10:00,12.48,12.57,12.48,12.57,161000.0,10.0798,10.1525,10.0798,10.1525,161000.0
2007-12-05 15:20:00,12.57,12.59,12.52,12.54,115900.0,10.1525,10.1687,10.1122,10.1283,115900.0
2007-12-05 15:30:00,12.54,12.56,12.53,12.54,346300.0,10.1283,10.1445,10.1202,10.1283,346300.0
2007-12-05 15:40:00,12.55,12.62,12.54,12.61,485000.0,10.1364,10.1929,10.1283,10.1848,485000.0
2007-12-05 15:50:00,12.61,12.66,12.6,12.64,440600.0,10.1848,10.2252,10.1768,10.2091,440600.0
2007-12-06 09:30:00,12.63,12.8,12.5,12.72,261800.0,10.201,10.3383,10.096,10.2737,261800.0
2007-12-06 09:40:00,12.74,13.0,12.69,12.99,190200.0,10.2898,10.4998,10.2495,10.4918,190200.0
2007-12-06 09:50:00,12.99,13.23,12.96,13.2,756300.0,10.4918,10.6856,10.4675,10.6614,756300.0
2007-12-06 10:00:00,13.21,13.37,13.15,13.35,695000.0,10.6695,10.7987,10.621,10.7825,695000.0
2007-12-06 10:10:00,13.35,13.43,13.3,13.31,695800.0,10.7825,10.8471,10.7421,10.7502,695800.0
2007-12-06 10:20:00,13.31,13.36,13.24,13.26,415200.0,10.7502,10.7906,10.6937,10.7098,415200.0
2007-12-06 10:30:00,13.26,13.28,12.95,13.02,3053800.0,10.7098,10.726,10.4595,10.516,3053800.0
2007-12-06 10:40:00,13.01,13.02,12.95,13.0,457500.0,10.5079,10.516,10.4595,10.4998,457500.0
2007-12-06 10:50:00,12.99,13.21,12.99,13.2,409900.0,10.4918,10.6695,10.4918,10.6614,409900.0
2007-12-06 11:00:00,13.2,13.27,13.16,13.26,307000.0,10.6614,10.7179,10.6291,10.7098,307000.0
2007-12-06 11:10:00,13.25,13.34,13.25,13.33,104000.0,10.7018,10.7745,10.7018,10.7664,104000.0
2007-12-06 11:20:00,13.33,13.38,13.3,13.34,183500.0,10.7664,10.8068,10.7421,10.7745,183500.0
2007-12-06 11:30:00,13.34,13.37,13.3,13.34,212000.0,10.7745,10.7987,10.7421,10.7745,212000.0
2007-12-06 11:40:00,13.34,13.41,13.32,13.33,206600.0,10.7745,10.831,10.7583,10.7664,206600.0
2007-12-06 11:50:00,13.32,13.34,13.28,13.32,157000.0,10.7583,10.7745,10.726,10.7583,157000.0
2007-12-06 12:00:00,13.32,13.45,13.32,13.43,153400.0,10.7583,10.8633,10.7583,10.8471,153400.0
2007-12-06 12:10:00,13.43,13.58,13.39,13.57,244300.0,10.8471,10.9683,10.8148,10.9602,244300.0
2007-12-06 12:20:00,13.57,13.69,13.57,13.67,234000.0,10.9602,11.0571,10.9602,11.041,234000.0
2007-12-06 12:30:00,13.67,13.76,13.6,13.75,349500.0,11.041,11.1137,10.9844,11.1056,349500.0
2007-12-06 12:40:00,13.76,13.88,13.74,13.85,340800.0,11.1137,11.2106,11.0975,11.1864,340800.0
2007-12-06 12:50:00,13.85,13.87,13.65,13.73,437000.0,11.1864,11.2025,11.0248,11.0894,437000.0
2007-12-06 13:00:00,13.72,13.73,13.59,13.64,106900.0,11.0814,11.0894,10.9764,11.0168,106900.0
2007-12-06 13:10:00,13.64,13.7,13.63,13.64,87700.0,11.0168,11.0652,11.0087,11.0168,87700.0
2007-12-06 13:20:00,13.64,13.64,13.55,13.58,110200.0,11.0168,11.0168,10.9441,10.9683,110200.0
2007-12-06 13:30:00,13.58,13.66,13.41,13.6,266600.0,10.9683,11.0329,10.831,10.9844,266600.0
2007-12-06 13:40:00,13.59,13.75,13.54,13.63,166800.0,10.9764,11.1056,10.936,11.0087,166800.0
2007-12-06 13:50:00,13.63,13.68,13.46,13.48,165800.0,11.0087,11.0491,10.8714,10.8875,165800.0
2007-12-06 14:00:00,13.47,13.66,13.47,13.65,229200.0,10.8795,11.0329,10.8795,11.0248,229200.0
2007-12-06 14:10:00,13.66,13.78,13.6,13.75,192800.0,11.0329,11.1298,10.9844,11.1056,192800.0
2007-12-06 14:20:00,13.75,13.76,13.67,13.73,198700.0,11.1056,11.1137,11.041,11.0894,198700.0
2007-12-06 14:30:00,13.74,13.89,13.74,13.8,245400.0,11.0975,11.2187,11.0975,11.146,245400.0
2007-12-06 14:40:00,13.81,13.96,13.8,13.96,287400.0,11.1541,11.2752,11.146,11.2752,287400.0
2007-12-06 14:50:00,13.95,14.21,13.95,14.05,401400.0,11.2671,11.4771,11.2671,11.3479,401400.0
2007-12-06 15:00:00,14.05,14.29,14.03,14.24,470300.0,11.3479,11.5417,11.3318,11.5014,470300.0
2007-12-06 15:10:00,14.24,14.24,14.07,14.11,397000.0,11.5014,11.5014,11.3641,11.3964,397000.0
2007-12-06 15:20:00,14.12,14.27,14.11,14.27,304000.0,11.4044,11.5256,11.3964,11.5256,304000.0
2007-12-06 15:30:00,14.27,14.27,13.97,14.01,652800.0,11.5256,11.5256,11.2833,11.3156,652800.0
2007-12-06 15:40:00,14.01,14.12,13.91,14.12,650000.0,11.3156,11.4044,11.2348,11.4044,650000.0
2007-12-06 15:50:00,14.12,14.25,14.1,14.12,705200.0,11.4044,11.5094,11.3883,11.4044,705200.0
2007-12-07 09:30:00,13.99,14.11,13.84,14.05,501000.0,11.2994,11.3964,11.1783,11.3479,501000.0
2007-12-07 09:40:00,14.07,14.32,13.98,14.17,553800.0,11.3641,11.566,11.2914,11.4448,553800.0
2007-12-07 09:50:00,14.17,14.27,14.06,14.19,373600.0,11.4448,11.5256,11.356,11.461,373600.0
2007-12-07 10:00:00,14.19,14.25,14.06,14.07,316600.0,11.461,11.5094,11.356,11.3641,316600.0
2007-12-07 10:10:00,14.06,14.1,13.91,14.03,687600.0,11.356,11.3883,11.2348,11.3318,687600.0
2007-12-07 10:20:00,14.03,14.12,13.99,14.08,340100.0,11.3318,11.4044,11.2994,11.3721,340100.0
2007-12-07 10:30:00,14.08,14.08,13.95,13.98,243500.0,11.3721,11.3721,11.2671,11.2914,243500.0
2007-12-07 10:40:00,13.98,14.04,13.85,14.02,260300.0,11.2914,11.3398,11.1864,11.3237,260300.0
2007-12-07 10:50:00,14.02,14.09,13.9,14.05,208100.0,11.3237,11.3802,11.2268,11.3479,208100.0
2007-12-07 11:00:00,14.05,14.12,14.03,14.06,142700.0,11.3479,11.4044,11.3318,11.356,142700.0
2007-12-07 11:10:00,14.06,14.12,14.0,14.05,102100.0,11.356,11.4044,11.3075,11.3479,102100.0
2007-12-07 11:20:00,14.05,14.06,13.95,13.96,69200.0,11.3479,11.356,11.2671,11.2752,69200.0
2007-12-07 11:30:00,13.96,14.13,13.96,14.12,80500.0,11.2752,11.4125,11.2752,11.4044,80500.0
2007-12-07 11:40:00,14.12,14.15,14.12,14.15,97800.0,11.4044,11.4287,11.4044,11.4287,97800.0
2007-12-07 11:50:00,14.14,14.2,14.1,14.18,165700.0,11.4206,11.4691,11.3883,11.4529,165700.0
2007-12-07 12:00:00,14.17,14.23,14.17,14.22,52400.0,11.4448,11.4933,11.4448,11.4852,52400.0
2007-12-07 12:10:00,14.22,14.23,14.13,14.13,77800.0,11.4852,11.4933,11.4125,11.4125,77800.0
2007-12-07 12:20:00,14.14,14.18,14.13,14.17,59000.0,11.4206,11.4529,11.4125,11.4448,59000.0
2007-12-07 12:30:00,14.17,14.18,14.16,14.17,40100.0,11.4448,11.4529,11.4367,11.4448,40100.0
2007-12-07 12:40:00,14.17,14.19,14.16,14.18,27600.0,11.4448,11.461,11.4367,11.4529,27600.0
2007-12-07 12:50:00,14.18,14.2,14.15,14.15,43200.0,11.4529,11.4691,11.4287,11.4287,43200.0
2007-12-07 13:00:00,14.15,14.17,14.12,14.13,100300.0,11.4287,11.4448,11.4044,11.4125,100300.0
2007-12-07 13:10:00,14.13,14.14,14.02,14.02,98100.0,11.4125,11.4206,11.3237,11.3237,98100.0
2007-12-07 13:20:00,14.03,14.03,13.95,13.96,128400.0,11.3318,11.3318,11.2671,11.2752,128400.0
2007-12-07 13:30:00,13.97,13.97,13.89,13.9,148200.0,11.2833,11.2833,11.2187,11.2268,148200.0
2007-12-07 13:40:00,13.9,13.92,13.83,13.87,170200.0,11.2268,11.2429,11.1702,11.2025,170200.0
2007-12-07 13:50:00,13.87,13.92,13.87,13.91,96500.0,11.2025,11.2429,11.2025,11.2348,96500.0
2007-12-07 14:00:00,13.92,13.92,13.87,13.9,62100.0,11.2429,11.2429,11.2025,11.2268,62100.0
2007-12-07 14:10:00,13.9,13.91,13.8,13.82,83800.0,11.2268,11.2348,11.146,11.1621,83800.0
2007-12-07 14:20:00,13.82,13.82,13.8,13.8,65700.0,11.1621,11.1621,11.146,11.146,65700.0
2007-12-07 14:30:00,13.8,13.85,13.76,13.84,173800.0,11.146,11.1864,11.1137,11.1783,173800.0
2007-12-07 14:40:00,13.84,13.85,13.76,13.77,100400.0,11.1783,11.1864,11.1137,11.1218,100400.0
2007-12-07 14:50:00,13.77,13.77,13.69,13.75,138200.0,11.1218,11.1218,11.0571,11.1056,138200.0
2007-12-07 15:00:00,13.76,13.86,13.76,13.84,181700.0,11.1137,11.1944,11.1137,11.1783,181700.0
2007-12-07 15:10:00,13.85,13.88,13.76,13.77,197900.0,11.1864,11.2106,11.1137,11.1218,197900.0
2007-12-07 15:20:00,13.77,13.8,13.73,13.77,179700.0,11.1218,11.146,11.0894,11.1218,179700.0
2007-12-07 15:30:00,13.77,13.88,13.74,13.88,257700.0,11.1218,11.2106,11.0975,11.2106,257700.0
2007-12-07 15:40:00,13.87,13.97,13.87,13.9,285100.0,11.2025,11.2833,11.2025,11.2268,285100.0
2007-12-07 15:50:00,13.9,13.92,13.82,13.83,320300.0,11.2268,11.2429,11.1621,11.1702,320300.0
2007-12-10 09:30:00,13.87,14.05,13.78,13.78,200000.0,11.2025,11.3479,11.1298,11.1298,200000.0
2007-12-10 09:40:00,13.78,13.98,13.75,13.88,160600.0,11.1298,11.2914,11.1056,11.2106,160600.0
2007-12-10 09:50:00,13.88,14.26,13.86,14.26,335800.0,11.2106,11.5175,11.1944,11.5175,335800.0
2007-12-10 10:00:00,14.25,14.36,14.14,14.33,370400.0,11.5094,11.5983,11.4206,11.5741,370400.0
2007-12-10 10:10:00,14.33,14.45,14.3,14.36,278600.0,11.5741,11.671,11.5498,11.5983,278600.0
2007-12-10 10:20:00,14.35,14.4,14.21,14.24,185100.0,11.5902,11.6306,11.4771,11.5014,185100.0
2007-12-10 10:30:00,14.24,14.3,14.12,14.25,178600.0,11.5014,11.5498,11.4044,11.5094,178600.0
2007-12-10 10:40:00,14.25,14.4,14.22,14.38,190800.0,11.5094,11.6306,11.4852,11.6144,190800.0
2007-12-10 10:50:00,14.38,14.52,14.37,14.5,242800.0,11.6144,11.7275,11.6064,11.7114,242800.0
2007-12-10 11:00:00,14.5,14.64,14.47,14.55,262800.0,11.7114,11.8244,11.6871,11.7517,262800.0
2007-12-10 11:10:00,14.55,14.57,14.5,14.51,166900.0,11.7517,11.7679,11.7114,11.7194,166900.0
2007-12-10 11:20:00,14.51,14.53,14.44,14.51,123500.0,11.7194,11.7356,11.6629,11.7194,123500.0
2007-12-10 11:30:00,14.51,14.54,14.47,14.53,94200.0,11.7194,11.7437,11.6871,11.7356,94200.0
2007-12-10 11:40:00,14.52,14.53,14.44,14.45,102300.0,11.7275,11.7356,11.6629,11.671,102300.0
2007-12-10 11:50:00,14.45,14.46,14.41,14.41,129400.0,11.671,11.6791,11.6387,11.6387,129400.0
2007-12-10 12:00:00,14.41,14.48,14.38,14.44,172800.0,11.6387,11.6952,11.6144,11.6629,172800.0
2007-12-10 12:10:00,14.44,14.54,14.44,14.5,167700.0,11.6629,11.7437,11.6629,11.7114,167700.0
2007-12-10 12:20:00,14.51,14.58,14.48,14.57,92400.0,11.7194,11.776,11.6952,11.7679,92400.0
2007-12-10 12:30:00,14.57,14.59,14.56,14.59,53000.0,11.7679,11.7841,11.7598,11.7841,53000.0
2007-12-10 12:40:00,14.58,14.64,14.58,14.63,99800.0,11.776,11.8244,11.776,11.8164,99800.0
2007-12-10 12:50:00,14.64,14.64,14.55,14.56,92000.0,11.8244,11.8244,11.7517,11.7598,92000.0
2007-12-10 13:00:00,14.56,14.62,14.55,14.6,78400.0,11.7598,11.8083,11.7517,11.7921,78400.0
2007-12-10 13:10:00,14.6,14.65,14.58,14.65,73800.0,11.7921,11.8325,11.776,11.8325,73800.0
2007-12-10 13:20:00,14.65,14.73,14.65,14.73,142900.0,11.8325,11.8971,11.8325,11.8971,142900.0
2007-12-10 13:30:00,14.72,14.73,14.64,14.71,141100.0,11.8891,11.8971,11.8244,11.881,141100.0
2007-12-10 13:40:00,14.71,14.75,14.68,14.68,99400.0,11.881,11.9133,11.8567,11.8567,99400.0
2007-12-10 13:50:00,14.68,14.68,14.56,14.58,147800.0,11.8567,11.8567,11.7598,11.776,147800.0
2007-12-10 14:00:00,14.58,14.58,14.55,14.58,72700.0,11.776,11.776,11.7517,11.776,72700.0
2007-12-10 14:10:00,14.57,14.58,14.51,14.54,160300.0,11.7679,11.776,11.7194,11.7437,160300.0
2007-12-10 14:20:00,14.54,14.55,14.48,14.51,174000.0,11.7437,11.7517,11.6952,11.7194,174000.0
2007-12-10 14:30:00,14.5,14.52,14.49,14.51,134900.0,11.7114,11.7275,11.7033,11.7194,134900.0
2007-12-10 14:40:00,14.52,14.65,14.51,14.64,202300.0,11.7275,11.8325,11.7194,11.8244,202300.0
2007-12-10 14:50:00,14.64,14.68,14.47,14.56,219100.0,11.8244,11.8567,11.6871,11.7598,219100.0
2007-12-10 15:00:00,14.56,14.68,14.53,14.67,114100.0,11.7598,11.8567,11.7356,11.8487,114100.0
2007-12-10 15:10:00,14.67,14.68,14.62,14.62,151000.0,11.8487,11.8567,11.8083,11.8083,151000.0
2007-12-10 15:20:00,14.63,14.68,14.6,14.64,150800.0,11.8164,11.8567,11.7921,11.8244,150800.0
2007-12-10 15:30:00,14.65,14.67,14.63,14.64,181100.0,11.8325,11.8487,11.8164,11.8244,181100.0
2007-12-10 15:40:00,14.64,14.75,14.62,14.71,425000.0,11.8244,11.9133,11.8083,11.881,425000.0
2007-12-10 15:50:00,14.72,14.83,14.68,14.78,603500.0,11.8891,11.9779,11.8567,11.9375,603500.0
2007-12-11 09:30:00,14.8,14.85,14.61,14.63,313100.0,11.9537,11.994,11.8002,11.8164,313100.0
2007-12-11 09:40:00,14.63,14.75,14.62,14.71,322900.0,11.8164,11.9133,11.8083,11.881,322900.0
2007-12-11 09:50:00,14.7,14.76,14.66,14.66,268700.0,11.8729,11.9214,11.8406,11.8406,268700.0
2007-12-11 10:00:00,14.67,14.71,14.61,14.7,305000.0,11.8487,11.881,11.8002,11.8729,305000.0
2007-12-11 10:10:00,14.69,14.7,14.64,14.65,258800.0,11.8648,11.8729,11.8244,11.8325,258800.0
2007-12-11 10:20:00,14.65,14.66,14.46,14.47,252600.0,11.8325,11.8406,11.6791,11.6871,252600.0
2007-12-11 10:30:00,14.47,14.48,14.36,14.36,282900.0,11.6871,11.6952,11.5983,11.5983,282900.0
2007-12-11 10:40:00,14.37,14.42,14.17,14.18,233300.0,11.6064,11.6467,11.4448,11.4529,233300.0
2007-12-11 10:50:00,14.18,14.32,14.18,14.29,166100.0,11.4529,11.566,11.4529,11.5417,166100.0
2007-12-11 11:00:00,14.28,14.36,14.26,14.33,108500.0,11.5337,11.5983,11.5175,11.5741,108500.0
2007-12-11 11:10:00,14.34,14.41,14.33,14.36,102700.0,11.5821,11.6387,11.5741,11.5983,102700.0
2007-12-11 11:20:00,14.36,14.41,14.35,14.39,100100.0,11.5983,11.6387,11.5902,11.6225,100100.0
2007-12-11 11:30:00,14.39,14.43,14.38,14.39,61000.0,11.6225,11.6548,11.6144,11.6225,61000.0
2007-12-11 11:40:00,14.38,14.44,14.38,14.44,99700.0,11.6144,11.6629,11.6144,11.6629,99700.0
2007-12-11 11:50:00,14.44,14.47,14.39,14.4,102300.0,11.6629,11.6871,11.6225,11.6306,102300.0
2007-12-11 12:00:00,14.4,14.42,14.38,14.41,66700.0,11.6306,11.6467,11.6144,11.6387,66700.0
2007-12-11 12:10:00,14.41,14.41,14.34,14.37,92800.0,11.6387,11.6387,11.5821,11.6064,92800.0
2007-12-11 12:20:00,14.37,14.41,14.35,14.39,44100.0,11.6064,11.6387,11.5902,11.6225,44100.0
2007-12-11 12:30:00,14.39,14.43,14.38,14.43,81400.0,11.6225,11.6548,11.6144,11.6548,81400.0
2007-12-11 12:40:00,14.43,14.49,14.43,14.47,162000.0,11.6548,11.7033,11.6548,11.6871,162000.0
2007-12-11 12:50:00,14.47,14.53,14.46,14.51,154600.0,11.6871,11.7356,11.6791,11.7194,154600.0
2007-12-11 13:00:00,14.52,14.52,14.49,14.51,76600.0,11.7275,11.7275,11.7033,11.7194,76600.0
2007-12-11 13:10:00,14.51,14.54,14.5,14.52,117900.0,11.7194,11.7437,11.7114,11.7275,117900.0
2007-12-11 13:20:00,14.52,14.64,14.51,14.61,192900.0,11.7275,11.8244,11.7194,11.8002,192900.0
2007-12-11 13:30:00,14.61,14.7,14.6,14.68,112200.0,11.8002,11.8729,11.7921,11.8567,112200.0
2007-12-11 13:40:00,14.69,14.73,14.65,14.7,146300.0,11.8648,11.8971,11.8325,11.8729,146300.0
2007-12-11 13:50:00,14.7,14.75,14.67,14.74,117200.0,11.8729,11.9133,11.8487,11.9052,117200.0
2007-12-11 14:00:00,14.74,14.9,14.74,14.85,353500.0,11.9052,12.0344,11.9052,11.994,353500.0
2007-12-11 14:10:00,14.85,14.9,14.0,14.18,419300.0,11.994,12.0344,11.3075,11.4529,419300.0
2007-12-11 14:20:00,14.18,14.18,13.69,14.0,584800.0,11.4529,11.4529,11.0571,11.3075,584800.0
2007-12-11 14:30:00,13.89,14.05,13.35,13.36,639600.0,11.2187,11.3479,10.7825,10.7906,639600.0
2007-12-11 14:40:00,13.43,13.54,13.22,13.3,701300.0,10.8471,10.936,10.6775,10.7421,701300.0
2007-12-11 14:50:00,13.31,13.64,13.29,13.5,647100.0,10.7502,11.0168,10.7341,10.9037,647100.0
2007-12-11 15:00:00,13.5,13.58,13.27,13.31,558700.0,10.9037,10.9683,10.7179,10.7502,558700.0
2007-12-11 15:10:00,13.31,13.32,13.18,13.24,405600.0,10.7502,10.7583,10.6452,10.6937,405600.0
2007-12-11 15:20:00,13.23,13.26,13.14,13.17,379800.0,10.6856,10.7098,10.6129,10.6371,379800.0
2007-12-11 15:30:00,13.17,13.24,13.07,13.1,523600.0,10.6371,10.6937,10.5564,10.5806,523600.0
2007-12-11 15:40:00,13.11,13.16,13.07,13.15,899700.0,10.5887,10.6291,10.5564,10.621,899700.0
2007-12-11 15:50:00,13.15,13.3,13.13,13.19,1455700.0,10.621,10.7421,10.6048,10.6533,1455700.0
2007-12-12 09:30:00,14.39,14.44,13.66,14.09,783100.0,11.6225,11.6629,11.0329,11.3802,783100.0
2007-12-12 09:40:00,14.09,14.11,13.88,14.02,523900.0,11.3802,11.3964,11.2106,11.3237,523900.0
2007-12-12 09:50:00,14.02,14.07,13.84,14.02,428800.0,11.3237,11.3641,11.1783,11.3237,428800.0
2007-12-12 10:00:00,14.02,14.19,13.91,14.06,266200.0,11.3237,11.461,11.2348,11.356,266200.0
2007-12-12 10:10:00,14.02,14.24,13.98,14.19,241900.0,11.3237,11.5014,11.2914,11.461,241900.0
2007-12-12 10:20:00,14.18,14.24,14.1,14.21,238500.0,11.4529,11.5014,11.3883,11.4771,238500.0
2007-12-12 10:30:00,14.22,14.22,13.9,13.94,335000.0,11.4852,11.4852,11.2268,11.2591,335000.0
2007-12-12 10:40:00,13.94,14.16,13.89,14.06,269400.0,11.2591,11.4367,11.2187,11.356,269400.0
2007-12-12 10:50:00,14.05,14.17,14.04,14.15,193500.0,11.3479,11.4448,11.3398,11.4287,193500.0
2007-12-12 11:00:00,14.15,14.24,14.09,14.21,237800.0,11.4287,11.5014,11.3802,11.4771,237800.0
2007-12-12 11:10:00,14.2,14.25,14.05,14.13,135800.0,11.4691,11.5094,11.3479,11.4125,135800.0
2007-12-12 11:20:00,14.12,14.13,13.96,13.98,172800.0,11.4044,11.4125,11.2752,11.2914,172800.0
2007-12-12 11:30:00,13.98,14.15,13.97,14.07,147800.0,11.2914,11.4287,11.2833,11.3641,147800.0
2007-12-12 11:40:00,14.07,14.1,14.0,14.02,109300.0,11.3641,11.3883,11.3075,11.3237,109300.0
2007-12-12 11:50:00,14.01,14.06,14.0,14.0,84900.0,11.3156,11.356,11.3075,11.3075,84900.0
2007-12-12 12:00:00,14.0,14.01,13.9,13.91,84700.0,11.3075,11.3156,11.2268,11.2348,84700.0
2007-12-12 12:10:00,13.91,13.95,13.87,13.9,115800.0,11.2348,11.2671,11.2025,11.2268,115800.0
2007-12-12 12:20:00,13.9,13.91,13.87,13.89,117500.0,11.2268,11.2348,11.2025,11.2187,117500.0
2007-12-12 12:30:00,13.88,13.89,13.79,13.79,163700.0,11.2106,11.2187,11.1379,11.1379,163700.0
2007-12-12 12:40:00,13.8,13.81,13.6,13.67,256900.0,11.146,11.1541,10.9844,11.041,256900.0
2007-12-12 12:50:00,13.68,13.79,13.64,13.78,217800.0,11.0491,11.1379,11.0168,11.1298,217800.0
2007-12-12 13:00:00,13.78,13.79,13.58,13.64,254400.0,11.1298,11.1379,10.9683,11.0168,254400.0
2007-12-12 13:10:00,13.65,13.71,13.65,13.71,183200.0,11.0248,11.0733,11.0248,11.0733,183200.0
2007-12-12 13:20:00,13.7,13.75,13.68,13.7,175000.0,11.0652,11.1056,11.0491,11.0652,175000.0
2007-12-12 13:30:00,13.7,13.82,13.69,13.81,289100.0,11.0652,11.1621,11.0571,11.1541,289100.0
2007-12-12 13:40:00,13.81,13.82,13.65,13.73,163200.0,11.1541,11.1621,11.0248,11.0894,163200.0
2007-12-12 13:50:00,13.74,13.85,13.72,13.82,118400.0,11.0975,11.1864,11.0814,11.1621,118400.0
2007-12-12 14:00:00,13.82,13.82,13.72,13.75,188200.0,11.1621,11.1621,11.0814,11.1056,188200.0
2007-12-12 14:10:00,13.75,13.76,13.7,13.71,127300.0,11.1056,11.1137,11.0652,11.0733,127300.0
2007-12-12 14:20:00,13.7,13.7,13.58,13.58,182600.0,11.0652,11.0652,10.9683,10.9683,182600.0
2007-12-12 14:30:00,13.58,13.59,13.54,13.57,215900.0,10.9683,10.9764,10.936,10.9602,215900.0
2007-12-12 14:40:00,13.57,13.6,13.54,13.59,255100.0,10.9602,10.9844,10.936,10.9764,255100.0
2007-12-12 14:50:00,13.6,13.7,13.58,13.61,283400.0,10.9844,11.0652,10.9683,10.9925,283400.0
2007-12-12 15:00:00,13.62,13.62,13.49,13.53,352000.0,11.0006,11.0006,10.8956,10.9279,352000.0
2007-12-12 15:10:00,13.53,13.54,13.4,13.5,638300.0,10.9279,10.936,10.8229,10.9037,638300.0
2007-12-12 15:20:00,13.44,13.54,13.44,13.52,406000.0,10.8552,10.936,10.8552,10.9198,406000.0
2007-12-12 15:30:00,13.53,13.53,13.42,13.44,458900.0,10.9279,10.9279,10.8391,10.8552,458900.0
2007-12-12 15:40:00,13.44,13.6,13.42,13.6,369200.0,10.8552,10.9844,10.8391,10.9844,369200.0
2007-12-12 15:50:00,13.6,13.8,13.59,13.74,515500.0,10.9844,11.146,10.9764,11.0975,515500.0
2007-12-13 09:30:00,13.68,13.85,13.44,13.69,219800.0,11.0491,11.1864,10.8552,11.0571,219800.0
2007-12-13 09:40:00,13.68,13.69,13.45,13.47,309500.0,11.0491,11.0571,10.8633,10.8795,309500.0
2007-12-13 09:50:00,13.5,13.59,13.45,13.48,375500.0,10.9037,10.9764,10.8633,10.8875,375500.0
2007-12-13 10:00:00,13.48,13.51,13.41,13.48,213300.0,10.8875,10.9118,10.831,10.8875,213300.0
2007-12-13 10:10:00,13.48,13.68,13.47,13.57,242200.0,10.8875,11.0491,10.8795,10.9602,242200.0
2007-12-13 10:20:00,13.58,13.71,13.55,13.6,244200.0,10.9683,11.0733,10.9441,10.9844,244200.0
2007-12-13 10:30:00,13.6,13.71,13.57,13.64,187600.0,10.9844,11.0733,10.9602,11.0168,187600.0
2007-12-13 10:40:00,13.64,13.71,13.6,13.63,151900.0,11.0168,11.0733,10.9844,11.0087,151900.0
2007-12-13 10:50:00,13.63,13.63,13.56,13.57,167400.0,11.0087,11.0087,10.9521,10.9602,167400.0
2007-12-13 11:00:00,13.57,13.62,13.51,13.62,237900.0,10.9602,11.0006,10.9118,11.0006,237900.0
2007-12-13 11:10:00,13.61,13.63,13.54,13.55,121800.0,10.9925,11.0087,10.936,10.9441,121800.0
2007-12-13 11:20:00,13.56,13.62,13.53,13.62,155300.0,10.9521,11.0006,10.9279,11.0006,155300.0
2007-12-13 11:30:00,13.62,13.73,13.59,13.71,113300.0,11.0006,11.0894,10.9764,11.0733,113300.0
2007-12-13 11:40:00,13.71,13.75,13.67,13.68,101400.0,11.0733,11.1056,11.041,11.0491,101400.0
2007-12-13 11:50:00,13.68,13.69,13.61,13.67,86200.0,11.0491,11.0571,10.9925,11.041,86200.0
2007-12-13 12:00:00,13.67,13.67,13.64,13.66,85800.0,11.041,11.041,11.0168,11.0329,85800.0
2007-12-13 12:10:00,13.66,13.66,13.65,13.66,61300.0,11.0329,11.0329,11.0248,11.0329,61300.0
2007-12-13 12:20:00,13.65,13.66,13.62,13.64,114300.0,11.0248,11.0329,11.0006,11.0168,114300.0
2007-12-13 12:30:00,13.64,13.67,13.63,13.64,163100.0,11.0168,11.041,11.0087,11.0168,163100.0
2007-12-13 12:40:00,13.64,13.67,13.62,13.66,119800.0,11.0168,11.041,11.0006,11.0329,119800.0
2007-12-13 12:50:00,13.67,13.72,13.66,13.72,78900.0,11.041,11.0814,11.0329,11.0814,78900.0
2007-12-13 13:00:00,13.72,13.76,13.71,13.76,88100.0,11.0814,11.1137,11.0733,11.1137,88100.0
2007-12-13 13:10:00,13.75,13.79,13.71,13.76,104900.0,11.1056,11.1379,11.0733,11.1137,104900.0
2007-12-13 13:20:00,13.75,13.81,13.7,13.81,166500.0,11.1056,11.1541,11.0652,11.1541,166500.0
2007-12-13 13:30:00,13.81,13.88,13.8,13.85,131300.0,11.1541,11.2106,11.146,11.1864,131300.0
2007-12-13 13:40:00,13.85,13.86,13.8,13.84,151800.0,11.1864,11.1944,11.146,11.1783,151800.0
2007-12-13 13:50:00,13.83,13.95,13.83,13.95,147800.0,11.1702,11.2671,11.1702,11.2671,147800.0
2007-12-13 14:00:00,13.94,14.04,13.88,13.96,149500.0,11.2591,11.3398,11.2106,11.2752,149500.0
2007-12-13 14:10:00,13.96,14.03,13.93,14.0,128200.0,11.2752,11.3318,11.251,11.3075,128200.0
2007-12-13 14:20:00,14.0,14.0,13.87,13.9,246100.0,11.3075,11.3075,11.2025,11.2268,246100.0
2007-12-13 14:30:00,13.9,13.91,13.78,13.8,209700.0,11.2268,11.2348,11.1298,11.146,209700.0
2007-12-13 14:40:00,13.8,13.85,13.77,13.77,143600.0,11.146,11.1864,11.1218,11.1218,143600.0
2007-12-13 14:50:00,13.77,13.81,13.73,13.77,168500.0,11.1218,11.1541,11.0894,11.1218,168500.0
2007-12-13 15:00:00,13.76,13.86,13.76,13.81,108400.0,11.1137,11.1944,11.1137,11.1541,108400.0
2007-12-13 15:10:00,13.81,13.82,13.71,13.76,115400.0,11.1541,11.1621,11.0733,11.1137,115400.0
2007-12-13 15:20:00,13.75,13.85,13.74,13.84,185800.0,11.1056,11.1864,11.0975,11.1783,185800.0
2007-12-13 15:30:00,13.83,13.92,13.81,13.91,163900.0,11.1702,11.2429,11.1541,11.2348,163900.0
2007-12-13 15:40:00,13.92,14.05,13.9,13.98,329300.0,11.2429,11.3479,11.2268,11.2914,329300.0
2007-12-13 15:50:00,13.97,14.02,13.92,13.97,372700.0,11.2833,11.3237,11.2429,11.2833,372700.0
2007-12-14 09:30:00,13.73,13.73,13.55,13.63,157100.0,11.0894,11.0894,10.9441,11.0087,157100.0
2007-12-14 09:40:00,13.63,13.74,13.56,13.6,188700.0,11.0087,11.0975,10.9521,10.9844,188700.0
2007-12-14 09:50:00,13.61,13.66,13.54,13.59,145000.0,10.9925,11.0329,10.936,10.9764,145000.0
2007-12-14 10:00:00,13.59,13.79,13.57,13.68,128700.0,10.9764,11.1379,10.9602,11.0491,128700.0
2007-12-14 10:10:00,13.67,13.81,13.64,13.71,98200.0,11.041,11.1541,11.0168,11.0733,98200.0
2007-12-14 10:20:00,13.72,13.74,13.64,13.67,54000.0,11.0814,11.0975,11.0168,11.041,54000.0
2007-12-14 10:30:00,13.66,13.67,13.61,13.63,44100.0,11.0329,11.041,10.9925,11.0087,44100.0
2007-12-14 10:40:00,13.63,13.85,13.63,13.79,95300.0,11.0087,11.1864,11.0087,11.1379,95300.0
2007-12-14 10:50:00,13.8,13.96,13.76,13.95,143400.0,11.146,11.2752,11.1137,11.2671,143400.0
2007-12-14 11:00:00,13.96,14.0,13.9,13.9,198800.0,11.2752,11.3075,11.2268,11.2268,198800.0
2007-12-14 11:10:00,13.9,13.9,13.8,13.85,138400.0,11.2268,11.2268,11.146,11.1864,138400.0
2007-12-14 11:20:00,13.85,13.87,13.84,13.84,47900.0,11.1864,11.2025,11.1783,11.1783,47900.0
2007-12-14 11:30:00,13.84,13.89,13.83,13.84,65200.0,11.1783,11.2187,11.1702,11.1783,65200.0
2007-12-14 11:40:00,13.83,13.85,13.73,13.77,65700.0,11.1702,11.1864,11.0894,11.1218,65700.0
2007-12-14 11:50:00,13.77,13.85,13.73,13.75,76600.0,11.1218,11.1864,11.0894,11.1056,76600.0
2007-12-14 12:00:00,13.75,13.81,13.74,13.79,29800.0,11.1056,11.1541,11.0975,11.1379,29800.0
2007-12-14 12:10:00,13.8,13.8,13.74,13.75,29000.0,11.146,11.146,11.0975,11.1056,29000.0
2007-12-14 12:20:00,13.75,13.75,13.6,13.61,59100.0,11.1056,11.1056,10.9844,10.9925,59100.0
2007-12-14 12:30:00,13.61,13.63,13.6,13.63,68200.0,10.9925,11.0087,10.9844,11.0087,68200.0
2007-12-14 12:40:00,13.64,13.68,13.6,13.67,108500.0,11.0168,11.0491,10.9844,11.041,108500.0
2007-12-14 12:50:00,13.66,13.72,13.63,13.66,209600.0,11.0329,11.0814,11.0087,11.0329,209600.0
2007-12-14 13:00:00,13.66,13.66,13.56,13.56,206000.0,11.0329,11.0329,10.9521,10.9521,206000.0
2007-12-14 13:10:00,13.56,13.62,13.51,13.53,108200.0,10.9521,11.0006,10.9118,10.9279,108200.0
2007-12-14 13:20:00,13.53,13.63,13.51,13.58,81400.0,10.9279,11.0087,10.9118,10.9683,81400.0
2007-12-14 13:30:00,13.57,13.59,13.53,13.56,34900.0,10.9602,10.9764,10.9279,10.9521,34900.0
2007-12-14 13:40:00,13.57,13.57,13.5,13.51,139300.0,10.9602,10.9602,10.9037,10.9118,139300.0
2007-12-14 13:50:00,13.51,13.58,13.45,13.48,229900.0,10.9118,10.9683,10.8633,10.8875,229900.0
2007-12-14 14:00:00,13.49,13.54,13.43,13.47,150000.0,10.8956,10.936,10.8471,10.8795,150000.0
2007-12-14 14:10:00,13.48,13.49,13.43,13.45,76400.0,10.8875,10.8956,10.8471,10.8633,76400.0
2007-12-14 14:20:00,13.45,13.47,13.44,13.45,64500.0,10.8633,10.8795,10.8552,10.8633,64500.0
2007-12-14 14:30:00,13.45,13.52,13.44,13.51,103700.0,10.8633,10.9198,10.8552,10.9118,103700.0
2007-12-14 14:40:00,13.51,13.56,13.44,13.45,92300.0,10.9118,10.9521,10.8552,10.8633,92300.0
2007-12-14 14:50:00,13.44,13.47,13.39,13.41,190500.0,10.8552,10.8795,10.8148,10.831,190500.0
2007-12-14 15:00:00,13.41,13.45,13.35,13.44,345100.0,10.831,10.8633,10.7825,10.8552,345100.0
2007-12-14 15:10:00,13.44,13.44,13.32,13.32,144800.0,10.8552,10.8552,10.7583,10.7583,144800.0
2007-12-14 15:20:00,13.32,13.35,13.27,13.31,284100.0,10.7583,10.7825,10.7179,10.7502,284100.0
2007-12-14 15:30:00,13.32,13.42,13.3,13.32,288200.0,10.7583,10.8391,10.7421,10.7583,288200.0
2007-12-14 15:40:00,13.33,13.38,13.29,13.33,390700.0,10.7664,10.8068,10.7341,10.7664,390700.0
2007-12-14 15:50:00,13.33,13.35,13.25,13.32,560400.0,10.7664,10.7825,10.7018,10.7583,560400.0
2007-12-17 09:30:00,13.23,13.26,13.03,13.2,130500.0,10.6856,10.7098,10.5241,10.6614,130500.0
2007-12-17 09:40:00,13.19,13.23,13.05,13.2,273600.0,10.6533,10.6856,10.5402,10.6614,273600.0
2007-12-17 09:50:00,13.2,13.45,13.15,13.33,281500.0,10.6614,10.8633,10.621,10.7664,281500.0
2007-12-17 10:00:00,13.34,13.41,13.18,13.25,310400.0,10.7745,10.831,10.6452,10.7018,310400.0
2007-12-17 10:10:00,13.25,13.35,13.2,13.34,287000.0,10.7018,10.7825,10.6614,10.7745,287000.0
2007-12-17 10:20:00,13.33,13.38,13.28,13.29,304100.0,10.7664,10.8068,10.726,10.7341,304100.0
2007-12-17 10:30:00,13.3,13.46,13.23,13.39,326800.0,10.7421,10.8714,10.6856,10.8148,326800.0
2007-12-17 10:40:00,13.38,13.55,13.38,13.51,210800.0,10.8068,10.9441,10.8068,10.9118,210800.0
2007-12-17 10:50:00,13.51,13.67,13.51,13.67,187800.0,10.9118,11.041,10.9118,11.041,187800.0
2007-12-17 11:00:00,13.67,13.84,13.65,13.67,358300.0,11.041,11.1783,11.0248,11.041,358300.0
2007-12-17 11:10:00,13.66,13.66,13.52,13.63,135400.0,11.0329,11.0329,10.9198,11.0087,135400.0
2007-12-17 11:20:00,13.62,13.69,13.59,13.65,91100.0,11.0006,11.0571,10.9764,11.0248,91100.0
2007-12-17 11:30:00,13.65,13.68,13.55,13.59,99700.0,11.0248,11.0491,10.9441,10.9764,99700.0
2007-12-17 11:40:00,13.59,13.6,13.54,13.58,69900.0,10.9764,10.9844,10.936,10.9683,69900.0
2007-12-17 11:50:00,13.59,13.67,13.57,13.67,75900.0,10.9764,11.041,10.9602,11.041,75900.0
2007-12-17 12:00:00,13.66,13.7,13.66,13.7,79500.0,11.0329,11.0652,11.0329,11.0652,79500.0
2007-12-17 12:10:00,13.7,13.71,13.67,13.69,50700.0,11.0652,11.0733,11.041,11.0571,50700.0
2007-12-17 12:20:00,13.69,13.77,13.67,13.75,109600.0,11.0571,11.1218,11.041,11.1056,109600.0
2007-12-17 12:30:00,13.76,13.92,13.75,13.91,190200.0,11.1137,11.2429,11.1056,11.2348,190200.0
2007-12-17 12:40:00,13.92,13.95,13.78,13.85,165400.0,11.2429,11.2671,11.1298,11.1864,165400.0
2007-12-17 12:50:00,13.84,13.93,13.84,13.93,94600.0,11.1783,11.251,11.1783,11.251,94600.0
2007-12-17 13:00:00,13.93,14.02,13.81,13.84,221900.0,11.251,11.3237,11.1541,11.1783,221900.0
2007-12-17 13:10:00,13.83,13.84,13.68,13.69,115500.0,11.1702,11.1783,11.0491,11.0571,115500.0
2007-12-17 13:20:00,13.7,13.73,13.61,13.63,138800.0,11.0652,11.0894,10.9925,11.0087,138800.0
2007-12-17 13:30:00,13.63,13.65,13.62,13.63,55700.0,11.0087,11.0248,11.0006,11.0087,55700.0
2007-12-17 13:40:00,13.64,13.65,13.53,13.53,115700.0,11.0168,11.0248,10.9279,10.9279,115700.0
2007-12-17 13:50:00,13.53,13.58,13.5,13.51,153500.0,10.9279,10.9683,10.9037,10.9118,153500.0
2007-12-17 14:00:00,13.51,13.55,13.5,13.54,107400.0,10.9118,10.9441,10.9037,10.936,107400.0
2007-12-17 14:10:00,13.54,13.55,13.52,13.53,42300.0,10.936,10.9441,10.9198,10.9279,42300.0
2007-12-17 14:20:00,13.54,13.6,13.53,13.56,104300.0,10.936,10.9844,10.9279,10.9521,104300.0
2007-12-17 14:30:00,13.56,13.64,13.55,13.63,120600.0,10.9521,11.0168,10.9441,11.0087,120600.0
2007-12-17 14:40:00,13.62,13.71,13.62,13.65,279800.0,11.0006,11.0733,11.0006,11.0248,279800.0
2007-12-17 14:50:00,13.64,13.65,13.55,13.6,159200.0,11.0168,11.0248,10.9441,10.9844,159200.0
2007-12-17 15:00:00,13.6,13.61,13.51,13.54,234000.0,10.9844,10.9925,10.9118,10.936,234000.0
2007-12-17 15:10:00,13.54,13.59,13.47,13.47,123900.0,10.936,10.9764,10.8795,10.8795,123900.0
2007-12-17 15:20:00,13.48,13.6,13.43,13.58,241000.0,10.8875,10.9844,10.8471,10.9683,241000.0
2007-12-17 15:30:00,13.58,13.76,13.57,13.72,476800.0,10.9683,11.1137,10.9602,11.0814,476800.0
2007-12-17 15:40:00,13.72,13.75,13.49,13.51,363600.0,11.0814,11.1056,10.8956,10.9118,363600.0
2007-12-17 15:50:00,13.5,13.57,13.46,13.53,456400.0,10.9037,10.9602,10.8714,10.9279,456400.0
2007-12-18 09:30:00,13.61,13.81,13.5,13.69,223600.0,10.9925,11.1541,10.9037,11.0571,223600.0
2007-12-18 09:40:00,13.7,13.74,13.49,13.53,229800.0,11.0652,11.0975,10.8956,10.9279,229800.0
2007-12-18 09:50:00,13.54,13.7,13.53,13.67,216200.0,10.936,11.0652,10.9279,11.041,216200.0
2007-12-18 10:00:00,13.67,13.72,13.55,13.67,238200.0,11.041,11.0814,10.9441,11.041,238200.0
2007-12-18 10:10:00,13.66,13.66,13.56,13.58,151100.0,11.0329,11.0329,10.9521,10.9683,151100.0
2007-12-18 10:20:00,13.58,13.68,13.58,13.62,221900.0,10.9683,11.0491,10.9683,11.0006,221900.0
2007-12-18 10:30:00,13.62,13.69,13.62,13.68,249700.0,11.0006,11.0571,11.0006,11.0491,249700.0
2007-12-18 10:40:00,13.68,13.72,13.6,13.61,225600.0,11.0491,11.0814,10.9844,10.9925,225600.0
2007-12-18 10:50:00,13.61,13.7,13.57,13.7,192100.0,10.9925,11.0652,10.9602,11.0652,192100.0
2007-12-18 11:00:00,13.7,13.75,13.64,13.65,260000.0,11.0652,11.1056,11.0168,11.0248,260000.0
2007-12-18 11:10:00,13.65,13.65,13.59,13.6,136100.0,11.0248,11.0248,10.9764,10.9844,136100.0
2007-12-18 11:20:00,13.61,13.62,13.54,13.56,135100.0,10.9925,11.0006,10.936,10.9521,135100.0
2007-12-18 11:30:00,13.57,13.57,13.49,13.5,103400.0,10.9602,10.9602,10.8956,10.9037,103400.0
2007-12-18 11:40:00,13.5,13.52,13.34,13.35,148500.0,10.9037,10.9198,10.7745,10.7825,148500.0
2007-12-18 11:50:00,13.35,13.41,13.33,13.33,118800.0,10.7825,10.831,10.7664,10.7664,118800.0
2007-12-18 12:00:00,13.34,13.52,13.29,13.52,194100.0,10.7745,10.9198,10.7341,10.9198,194100.0
2007-12-18 12:10:00,13.52,13.52,13.32,13.38,162700.0,10.9198,10.9198,10.7583,10.8068,162700.0
2007-12-18 12:20:00,13.39,13.44,13.39,13.41,97500.0,10.8148,10.8552,10.8148,10.831,97500.0
2007-12-18 12:30:00,13.41,13.42,13.35,13.39,55400.0,10.831,10.8391,10.7825,10.8148,55400.0
2007-12-18 12:40:00,13.39,13.42,13.31,13.31,99400.0,10.8148,10.8391,10.7502,10.7502,99400.0
2007-12-18 12:50:00,13.31,13.34,13.29,13.32,61200.0,10.7502,10.7745,10.7341,10.7583,61200.0
2007-12-18 13:00:00,13.32,13.32,13.26,13.26,75100.0,10.7583,10.7583,10.7098,10.7098,75100.0
2007-12-18 13:10:00,13.26,13.38,13.26,13.37,116700.0,10.7098,10.8068,10.7098,10.7987,116700.0
2007-12-18 13:20:00,13.37,13.51,13.37,13.45,176600.0,10.7987,10.9118,10.7987,10.8633,176600.0
2007-12-18 13:30:00,13.44,13.53,13.43,13.5,140000.0,10.8552,10.9279,10.8471,10.9037,140000.0
2007-12-18 13:40:00,13.49,13.51,13.45,13.49,121100.0,10.8956,10.9118,10.8633,10.8956,121100.0
2007-12-18 13:50:00,13.49,13.52,13.47,13.48,75000.0,10.8956,10.9198,10.8795,10.8875,75000.0
2007-12-18 14:00:00,13.48,13.6,13.44,13.6,101000.0,10.8875,10.9844,10.8552,10.9844,101000.0
2007-12-18 14:10:00,13.6,13.61,13.53,13.6,107700.0,10.9844,10.9925,10.9279,10.9844,107700.0
2007-12-18 14:20:00,13.6,13.64,13.55,13.59,144600.0,10.9844,11.0168,10.9441,10.9764,144600.0
2007-12-18 14:30:00,13.59,13.65,13.57,13.62,87500.0,10.9764,11.0248,10.9602,11.0006,87500.0
2007-12-18 14:40:00,13.62,13.64,13.51,13.52,350700.0,11.0006,11.0168,10.9118,10.9198,350700.0
2007-12-18 14:50:00,13.52,13.53,13.41,13.42,144500.0,10.9198,10.9279,10.831,10.8391,144500.0
2007-12-18 15:00:00,13.42,13.5,13.41,13.45,220100.0,10.8391,10.9037,10.831,10.8633,220100.0
2007-12-18 15:10:00,13.45,13.5,13.41,13.46,162700.0,10.8633,10.9037,10.831,10.8714,162700.0
2007-12-18 15:20:00,13.46,13.47,13.4,13.42,168700.0,10.8714,10.8795,10.8229,10.8391,168700.0
2007-12-18 15:30:00,13.41,13.48,13.41,13.46,289900.0,10.831,10.8875,10.831,10.8714,289900.0
2007-12-18 15:40:00,13.46,13.5,13.39,13.4,392900.0,10.8714,10.9037,10.8148,10.8229,392900.0
2007-12-18 15:50:00,13.4,13.46,13.39,13.41,467200.0,10.8229,10.8714,10.8148,10.831,467200.0
2007-12-19 09:30:00,13.37,13.4,12.92,13.11,955200.0,10.7987,10.8229,10.4352,10.5887,955200.0
2007-12-19 09:40:00,13.11,13.28,13.08,13.2,181900.0,10.5887,10.726,10.5645,10.6614,181900.0
2007-12-19 09:50:00,13.22,13.49,13.2,13.48,166400.0,10.6775,10.8956,10.6614,10.8875,166400.0
2007-12-19 10:00:00,13.48,13.49,13.37,13.38,268300.0,10.8875,10.8956,10.7987,10.8068,268300.0
2007-12-19 10:10:00,13.38,13.41,13.33,13.33,148300.0,10.8068,10.831,10.7664,10.7664,148300.0
2007-12-19 10:20:00,13.32,13.5,13.32,13.42,170500.0,10.7583,10.9037,10.7583,10.8391,170500.0
2007-12-19 10:30:00,13.43,13.43,13.34,13.39,137700.0,10.8471,10.8471,10.7745,10.8148,137700.0
2007-12-19 10:40:00,13.4,13.42,13.35,13.38,161400.0,10.8229,10.8391,10.7825,10.8068,161400.0
2007-12-19 10:50:00,13.38,13.41,13.33,13.33,136600.0,10.8068,10.831,10.7664,10.7664,136600.0
2007-12-19 11:00:00,13.33,13.4,13.3,13.4,107200.0,10.7664,10.8229,10.7421,10.8229,107200.0
2007-12-19 11:10:00,13.41,13.42,13.2,13.22,245100.0,10.831,10.8391,10.6614,10.6775,245100.0
2007-12-19 11:20:00,13.22,13.27,13.2,13.2,270400.0,10.6775,10.7179,10.6614,10.6614,270400.0
2007-12-19 11:30:00,13.2,13.29,13.1,13.28,296700.0,10.6614,10.7341,10.5806,10.726,296700.0
2007-12-19 11:40:00,13.28,13.32,13.25,13.25,125500.0,10.726,10.7583,10.7018,10.7018,125500.0
2007-12-19 11:50:00,13.25,13.28,13.12,13.17,136900.0,10.7018,10.726,10.5968,10.6371,136900.0
2007-12-19 12:00:00,13.17,13.29,13.17,13.24,108500.0,10.6371,10.7341,10.6371,10.6937,108500.0
2007-12-19 12:10:00,13.24,13.3,13.23,13.25,81100.0,10.6937,10.7421,10.6856,10.7018,81100.0
2007-12-19 12:20:00,13.25,13.33,13.24,13.24,157800.0,10.7018,10.7664,10.6937,10.6937,157800.0
2007-12-19 12:30:00,13.24,13.32,13.2,13.31,54600.0,10.6937,10.7583,10.6614,10.7502,54600.0
2007-12-19 12:40:00,13.31,13.33,13.25,13.33,58900.0,10.7502,10.7664,10.7018,10.7664,58900.0
2007-12-19 12:50:00,13.34,13.38,13.33,13.37,67700.0,10.7745,10.8068,10.7664,10.7987,67700.0
2007-12-19 13:00:00,13.36,13.37,13.31,13.35,80900.0,10.7906,10.7987,10.7502,10.7825,80900.0
2007-12-19 13:10:00,13.34,13.36,13.25,13.26,54200.0,10.7745,10.7906,10.7018,10.7098,54200.0
2007-12-19 13:20:00,13.25,13.28,13.2,13.25,48500.0,10.7018,10.726,10.6614,10.7018,48500.0
2007-12-19 13:30:00,13.25,13.26,13.17,13.25,76900.0,10.7018,10.7098,10.6371,10.7018,76900.0
2007-12-19 13:40:00,13.26,13.26,13.15,13.2,57900.0,10.7098,10.7098,10.621,10.6614,57900.0
2007-12-19 13:50:00,13.19,13.19,13.15,13.16,46200.0,10.6533,10.6533,10.621,10.6291,46200.0
2007-12-19 14:00:00,13.16,13.22,13.15,13.18,144700.0,10.6291,10.6775,10.621,10.6452,144700.0
2007-12-19 14:10:00,13.18,13.31,13.17,13.22,109700.0,10.6452,10.7502,10.6371,10.6775,109700.0
2007-12-19 14:20:00,13.22,13.22,13.1,13.1,362600.0,10.6775,10.6775,10.5806,10.5806,362600.0
2007-12-19 14:30:00,13.1,13.16,13.1,13.16,185000.0,10.5806,10.6291,10.5806,10.6291,185000.0
2007-12-19 14:40:00,13.16,13.2,13.14,13.2,122600.0,10.6291,10.6614,10.6129,10.6614,122600.0
2007-12-19 14:50:00,13.2,13.21,13.16,13.17,74000.0,10.6614,10.6695,10.6291,10.6371,74000.0
2007-12-19 15:00:00,13.17,13.21,13.08,13.11,199600.0,10.6371,10.6695,10.5645,10.5887,199600.0
2007-12-19 15:10:00,13.12,13.18,13.1,13.18,135400.0,10.5968,10.6452,10.5806,10.6452,135400.0
2007-12-19 15:20:00,13.19,13.2,13.1,13.17,264000.0,10.6533,10.6614,10.5806,10.6371,264000.0
2007-12-19 15:30:00,13.17,13.26,13.16,13.22,192100.0,10.6371,10.7098,10.6291,10.6775,192100.0
2007-12-19 15:40:00,13.22,13.23,13.18,13.19,168000.0,10.6775,10.6856,10.6452,10.6533,168000.0
2007-12-19 15:50:00,13.18,13.2,13.14,13.18,286900.0,10.6452,10.6614,10.6129,10.6452,286900.0
2007-12-20 09:30:00,13.02,13.28,13.02,13.26,102300.0,10.516,10.726,10.516,10.7098,102300.0
2007-12-20 09:40:00,13.27,13.28,13.13,13.16,152000.0,10.7179,10.726,10.6048,10.6291,152000.0
2007-12-20 09:50:00,13.16,13.18,13.03,13.04,104000.0,10.6291,10.6452,10.5241,10.5321,104000.0
2007-12-20 10:00:00,13.03,13.18,13.03,13.13,209200.0,10.5241,10.6452,10.5241,10.6048,209200.0
2007-12-20 10:10:00,13.13,13.13,12.98,12.99,139100.0,10.6048,10.6048,10.4837,10.4918,139100.0
2007-12-20 10:20:00,12.98,13.03,12.97,13.02,91900.0,10.4837,10.5241,10.4756,10.516,91900.0
2007-12-20 10:30:00,13.01,13.14,12.99,13.01,124500.0,10.5079,10.6129,10.4918,10.5079,124500.0
2007-12-20 10:40:00,13.01,13.04,13.0,13.03,40900.0,10.5079,10.5321,10.4998,10.5241,40900.0
2007-12-20 10:50:00,13.03,13.03,12.95,13.01,130200.0,10.5241,10.5241,10.4595,10.5079,130200.0
2007-12-20 11:00:00,13.01,13.02,12.93,12.94,102900.0,10.5079,10.516,10.4433,10.4514,102900.0
2007-12-20 11:10:00,12.94,12.96,12.91,12.92,51300.0,10.4514,10.4675,10.4271,10.4352,51300.0
2007-12-20 11:20:00,12.92,12.92,12.83,12.87,150700.0,10.4352,10.4352,10.3625,10.3948,150700.0
2007-12-20 11:30:00,12.87,12.89,12.82,12.82,67700.0,10.3948,10.411,10.3545,10.3545,67700.0
2007-12-20 11:40:00,12.82,12.82,12.77,12.77,78700.0,10.3545,10.3545,10.3141,10.3141,78700.0
2007-12-20 11:50:00,12.77,12.8,12.73,12.79,73800.0,10.3141,10.3383,10.2818,10.3302,73800.0
2007-12-20 12:00:00,12.79,13.13,12.75,13.13,113700.0,10.3302,10.6048,10.2979,10.6048,113700.0
2007-12-20 12:10:00,12.87,12.87,12.79,12.79,46900.0,10.3948,10.3948,10.3302,10.3302,46900.0
2007-12-20 12:20:00,12.8,12.8,12.74,12.76,95100.0,10.3383,10.3383,10.2898,10.306,95100.0
2007-12-20 12:30:00,12.76,12.76,12.71,12.71,139900.0,10.306,10.306,10.2656,10.2656,139900.0
2007-12-20 12:40:00,12.71,12.76,12.68,12.74,80300.0,10.2656,10.306,10.2414,10.2898,80300.0
2007-12-20 12:50:00,12.74,12.77,12.74,12.76,55600.0,10.2898,10.3141,10.2898,10.306,55600.0
2007-12-20 13:00:00,12.76,12.8,12.73,12.79,88700.0,10.306,10.3383,10.2818,10.3302,88700.0
2007-12-20 13:10:00,12.8,12.82,12.79,12.8,56200.0,10.3383,10.3545,10.3302,10.3383,56200.0
2007-12-20 13:20:00,12.8,12.99,12.79,12.96,118200.0,10.3383,10.4918,10.3302,10.4675,118200.0
2007-12-20 13:30:00,12.97,12.97,12.92,12.96,56400.0,10.4756,10.4756,10.4352,10.4675,56400.0
2007-12-20 13:40:00,12.97,12.97,12.89,12.95,43300.0,10.4756,10.4756,10.411,10.4595,43300.0
2007-12-20 13:50:00,12.95,13.06,12.94,13.01,100900.0,10.4595,10.5483,10.4514,10.5079,100900.0
2007-12-20 14:00:00,13.01,13.02,12.96,12.97,70900.0,10.5079,10.516,10.4675,10.4756,70900.0
2007-12-20 14:10:00,12.96,13.07,12.95,13.06,112700.0,10.4675,10.5564,10.4595,10.5483,112700.0
2007-12-20 14:20:00,13.05,13.12,13.03,13.07,113700.0,10.5402,10.5968,10.5241,10.5564,113700.0
2007-12-20 14:30:00,13.07,13.19,13.05,13.12,178700.0,10.5564,10.6533,10.5402,10.5968,178700.0
2007-12-20 14:40:00,13.12,13.15,13.05,13.09,103500.0,10.5968,10.621,10.5402,10.5725,103500.0
2007-12-20 14:50:00,13.09,13.12,13.03,13.06,94000.0,10.5725,10.5968,10.5241,10.5483,94000.0
2007-12-20 15:00:00,13.05,13.06,12.97,13.05,146900.0,10.5402,10.5483,10.4756,10.5402,146900.0
2007-12-20 15:10:00,13.06,13.14,13.06,13.12,109900.0,10.5483,10.6129,10.5483,10.5968,109900.0
2007-12-20 15:20:00,13.13,13.17,13.07,13.09,121600.0,10.6048,10.6371,10.5564,10.5725,121600.0
2007-12-20 15:30:00,13.08,13.15,13.07,13.15,104900.0,10.5645,10.621,10.5564,10.621,104900.0
2007-12-20 15:40:00,13.15,13.3,13.12,13.26,458500.0,10.621,10.7421,10.5968,10.7098,458500.0
2007-12-20 15:50:00,13.26,13.29,13.21,13.24,331000.0,10.7098,10.7341,10.6695,10.6937,331000.0
2007-12-21 09:30:00,13.45,13.63,13.38,13.47,1353300.0,10.8633,11.0087,10.8068,10.8795,1353300.0
2007-12-21 09:40:00,13.47,13.75,13.47,13.65,177300.0,10.8795,11.1056,10.8795,11.0248,177300.0
2007-12-21 09:50:00,13.65,13.66,13.53,13.55,258400.0,11.0248,11.0329,10.9279,10.9441,258400.0
2007-12-21 10:00:00,13.56,13.58,13.45,13.48,221000.0,10.9521,10.9683,10.8633,10.8875,221000.0
2007-12-21 10:10:00,13.47,13.5,13.41,13.42,217000.0,10.8795,10.9037,10.831,10.8391,217000.0
2007-12-21 10:20:00,13.42,13.55,13.41,13.45,252200.0,10.8391,10.9441,10.831,10.8633,252200.0
2007-12-21 10:30:00,13.45,13.45,13.36,13.38,195200.0,10.8633,10.8633,10.7906,10.8068,195200.0
2007-12-21 10:40:00,13.37,13.38,13.28,13.3,221900.0,10.7987,10.8068,10.726,10.7421,221900.0
2007-12-21 10:50:00,13.3,13.3,13.19,13.23,136800.0,10.7421,10.7421,10.6533,10.6856,136800.0
2007-12-21 11:00:00,13.23,13.29,13.22,13.29,109200.0,10.6856,10.7341,10.6775,10.7341,109200.0
2007-12-21 11:10:00,13.29,13.29,13.2,13.21,83400.0,10.7341,10.7341,10.6614,10.6695,83400.0
2007-12-21 11:20:00,13.2,13.21,13.13,13.18,75700.0,10.6614,10.6695,10.6048,10.6452,75700.0
2007-12-21 11:30:00,13.18,13.18,13.1,13.1,98400.0,10.6452,10.6452,10.5806,10.5806,98400.0
2007-12-21 11:40:00,13.1,13.13,13.09,13.13,83300.0,10.5806,10.6048,10.5725,10.6048,83300.0
2007-12-21 11:50:00,13.12,13.13,13.07,13.09,81100.0,10.5968,10.6048,10.5564,10.5725,81100.0
2007-12-21 12:00:00,13.09,13.11,13.07,13.07,72900.0,10.5725,10.5887,10.5564,10.5564,72900.0
2007-12-21 12:10:00,13.08,13.08,12.99,12.99,152500.0,10.5645,10.5645,10.4918,10.4918,152500.0
2007-12-21 12:20:00,12.99,13.0,12.99,12.99,74300.0,10.4918,10.4998,10.4918,10.4918,74300.0
2007-12-21 12:30:00,13.0,13.02,12.96,12.96,103200.0,10.4998,10.516,10.4675,10.4675,103200.0
2007-12-21 12:40:00,12.96,13.0,12.96,12.97,158900.0,10.4675,10.4998,10.4675,10.4756,158900.0
2007-12-21 12:50:00,12.98,13.0,12.98,13.0,28800.0,10.4837,10.4998,10.4837,10.4998,28800.0
2007-12-21 13:00:00,13.0,13.03,12.99,13.02,99300.0,10.4998,10.5241,10.4918,10.516,99300.0
2007-12-21 13:10:00,13.01,13.07,13.01,13.07,112300.0,10.5079,10.5564,10.5079,10.5564,112300.0
2007-12-21 13:20:00,13.08,13.11,13.06,13.08,96600.0,10.5645,10.5887,10.5483,10.5645,96600.0
2007-12-21 13:30:00,13.09,13.15,13.09,13.11,68300.0,10.5725,10.621,10.5725,10.5887,68300.0
2007-12-21 13:40:00,13.12,13.16,13.12,13.13,80800.0,10.5968,10.6291,10.5968,10.6048,80800.0
2007-12-21 13:50:00,13.14,13.17,13.14,13.15,50700.0,10.6129,10.6371,10.6129,10.621,50700.0
2007-12-21 14:00:00,13.14,13.22,13.14,13.2,76900.0,10.6129,10.6775,10.6129,10.6614,76900.0
2007-12-21 14:10:00,13.19,13.21,13.18,13.2,40200.0,10.6533,10.6695,10.6452,10.6614,40200.0
2007-12-21 14:20:00,13.21,13.22,13.19,13.2,56400.0,10.6695,10.6775,10.6533,10.6614,56400.0
2007-12-21 14:30:00,13.19,13.22,13.19,13.22,58000.0,10.6533,10.6775,10.6533,10.6775,58000.0
2007-12-21 14:40:00,13.22,13.25,13.21,13.23,77500.0,10.6775,10.7018,10.6695,10.6856,77500.0
2007-12-21 14:50:00,13.23,13.29,13.22,13.28,82900.0,10.6856,10.7341,10.6775,10.726,82900.0
2007-12-21 15:00:00,13.28,13.31,13.27,13.29,99000.0,10.726,10.7502,10.7179,10.7341,99000.0
2007-12-21 15:10:00,13.29,13.3,13.28,13.3,97700.0,10.7341,10.7421,10.726,10.7421,97700.0
2007-12-21 15:20:00,13.3,13.37,13.29,13.35,145200.0,10.7421,10.7987,10.7341,10.7825,145200.0
2007-12-21 15:30:00,13.35,13.36,13.29,13.31,161700.0,10.7825,10.7906,10.7341,10.7502,161700.0
2007-12-21 15:40:00,13.31,13.36,13.3,13.35,283900.0,10.7502,10.7906,10.7421,10.7825,283900.0
2007-12-21 15:50:00,13.34,13.47,13.34,13.44,448500.0,10.7745,10.8795,10.7745,10.8552,448500.0
2007-12-24 09:30:00,13.31,13.52,13.23,13.5,108400.0,10.7502,10.9198,10.6856,10.9037,108400.0
2007-12-24 09:40:00,13.51,13.7,13.49,13.65,124700.0,10.9118,11.0652,10.8956,11.0248,124700.0
2007-12-24 09:50:00,13.64,13.74,13.62,13.7,111800.0,11.0168,11.0975,11.0006,11.0652,111800.0
2007-12-24 10:00:00,13.7,13.72,13.64,13.68,66600.0,11.0652,11.0814,11.0168,11.0491,66600.0
2007-12-24 10:10:00,13.68,13.74,13.65,13.74,77300.0,11.0491,11.0975,11.0248,11.0975,77300.0
2007-12-24 10:20:00,13.73,13.84,13.7,13.78,134800.0,11.0894,11.1783,11.0652,11.1298,134800.0
2007-12-24 10:30:00,13.78,13.81,13.75,13.8,55900.0,11.1298,11.1541,11.1056,11.146,55900.0
2007-12-24 10:40:00,13.79,13.84,13.74,13.76,64100.0,11.1379,11.1783,11.0975,11.1137,64100.0
2007-12-24 10:50:00,13.75,13.8,13.74,13.77,34500.0,11.1056,11.146,11.0975,11.1218,34500.0
2007-12-24 11:00:00,13.77,13.82,13.73,13.82,68300.0,11.1218,11.1621,11.0894,11.1621,68300.0
2007-12-24 11:10:00,13.82,13.86,13.8,13.82,71000.0,11.1621,11.1944,11.146,11.1621,71000.0
2007-12-24 11:20:00,13.82,13.84,13.81,13.81,51700.0,11.1621,11.1783,11.1541,11.1541,51700.0
2007-12-24 11:30:00,13.81,13.83,13.74,13.8,120900.0,11.1541,11.1702,11.0975,11.146,120900.0
2007-12-24 11:40:00,13.79,13.79,13.71,13.72,72700.0,11.1379,11.1379,11.0733,11.0814,72700.0
2007-12-24 11:50:00,13.72,13.8,13.72,13.79,55900.0,11.0814,11.146,11.0814,11.1379,55900.0
2007-12-24 12:00:00,13.78,13.79,13.75,13.76,36000.0,11.1298,11.1379,11.1056,11.1137,36000.0
2007-12-24 12:10:00,13.76,13.78,13.75,13.75,43800.0,11.1137,11.1298,11.1056,11.1056,43800.0
2007-12-24 12:20:00,13.76,13.77,13.68,13.75,98800.0,11.1137,11.1218,11.0491,11.1056,98800.0
2007-12-24 12:30:00,13.74,13.88,13.74,13.88,133600.0,11.0975,11.2106,11.0975,11.2106,133600.0
2007-12-24 12:40:00,13.87,13.94,13.86,13.93,183400.0,11.2025,11.2591,11.1944,11.251,183400.0
2007-12-24 12:50:00,13.94,13.94,13.83,13.85,185000.0,11.2591,11.2591,11.1702,11.1864,185000.0
2007-12-24 13:00:00,13.86,13.86,13.83,13.83,41000.0,11.1944,11.1944,11.1702,11.1702,41000.0
2007-12-24 13:10:00,13.83,13.83,13.83,13.83,10200.0,11.1702,11.1702,11.1702,11.1702,10200.0
2007-12-24 13:20:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:30:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:40:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:50:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 14:00:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 14:10:00,13.89,13.89,13.89,13.89,2000.0,11.2187,11.2187,11.2187,11.2187,2000.0
2007-12-24 14:20:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:30:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:40:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:50:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:00:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:10:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:20:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:30:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:40:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:50:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-26 09:30:00,14.0,14.0,13.51,13.74,161300.0,11.3075,11.3075,10.9118,11.0975,161300.0
2007-12-26 09:40:00,13.71,13.73,13.61,13.62,99600.0,11.0733,11.0894,10.9925,11.0006,99600.0
2007-12-26 09:50:00,13.62,13.62,13.5,13.52,85200.0,11.0006,11.0006,10.9037,10.9198,85200.0
2007-12-26 10:00:00,13.53,13.75,13.52,13.71,137000.0,10.9279,11.1056,10.9198,11.0733,137000.0
2007-12-26 10:10:00,13.7,13.75,13.67,13.71,155300.0,11.0652,11.1056,11.041,11.0733,155300.0
2007-12-26 10:20:00,13.71,13.73,13.47,13.68,214700.0,11.0733,11.0894,10.8795,11.0491,214700.0
2007-12-26 10:30:00,13.68,13.72,13.63,13.63,44200.0,11.0491,11.0814,11.0087,11.0087,44200.0
2007-12-26 10:40:00,13.63,13.63,13.53,13.59,90600.0,11.0087,11.0087,10.9279,10.9764,90600.0
2007-12-26 10:50:00,13.6,13.6,13.56,13.58,39200.0,10.9844,10.9844,10.9521,10.9683,39200.0
2007-12-26 11:00:00,13.57,13.58,13.51,13.52,111000.0,10.9602,10.9683,10.9118,10.9198,111000.0
2007-12-26 11:10:00,13.53,13.54,13.45,13.48,174800.0,10.9279,10.936,10.8633,10.8875,174800.0
2007-12-26 11:20:00,13.48,13.49,13.46,13.46,77800.0,10.8875,10.8956,10.8714,10.8714,77800.0
2007-12-26 11:30:00,13.46,13.49,13.44,13.45,61700.0,10.8714,10.8956,10.8552,10.8633,61700.0
2007-12-26 11:40:00,13.45,13.47,13.44,13.47,47200.0,10.8633,10.8795,10.8552,10.8795,47200.0
2007-12-26 11:50:00,13.47,13.47,13.45,13.45,51100.0,10.8795,10.8795,10.8633,10.8633,51100.0
2007-12-26 12:00:00,13.45,13.45,13.41,13.43,95800.0,10.8633,10.8633,10.831,10.8471,95800.0
2007-12-26 12:10:00,13.42,13.43,13.4,13.42,41700.0,10.8391,10.8471,10.8229,10.8391,41700.0
2007-12-26 12:20:00,13.41,13.46,13.4,13.46,63000.0,10.831,10.8714,10.8229,10.8714,63000.0
2007-12-26 12:30:00,13.46,13.49,13.41,13.46,101900.0,10.8714,10.8956,10.831,10.8714,101900.0
2007-12-26 12:40:00,13.46,13.51,13.45,13.5,67200.0,10.8714,10.9118,10.8633,10.9037,67200.0
2007-12-26 12:50:00,13.5,13.56,13.5,13.54,44700.0,10.9037,10.9521,10.9037,10.936,44700.0
2007-12-26 13:00:00,13.54,13.56,13.53,13.55,33700.0,10.936,10.9521,10.9279,10.9441,33700.0
2007-12-26 13:10:00,13.54,13.58,13.54,13.55,37100.0,10.936,10.9683,10.936,10.9441,37100.0
2007-12-26 13:20:00,13.54,13.55,13.49,13.49,31400.0,10.936,10.9441,10.8956,10.8956,31400.0
2007-12-26 13:30:00,13.49,13.53,13.49,13.52,24100.0,10.8956,10.9279,10.8956,10.9198,24100.0
2007-12-26 13:40:00,13.52,13.58,13.5,13.56,49100.0,10.9198,10.9683,10.9037,10.9521,49100.0
2007-12-26 13:50:00,13.56,13.65,13.55,13.65,69500.0,10.9521,11.0248,10.9441,11.0248,69500.0
2007-12-26 14:00:00,13.65,13.67,13.59,13.61,127700.0,11.0248,11.041,10.9764,10.9925,127700.0
2007-12-26 14:10:00,13.61,13.63,13.58,13.61,72000.0,10.9925,11.0087,10.9683,10.9925,72000.0
2007-12-26 14:20:00,13.6,13.63,13.57,13.63,74800.0,10.9844,11.0087,10.9602,11.0087,74800.0
2007-12-26 14:30:00,13.62,13.68,13.62,13.67,89100.0,11.0006,11.0491,11.0006,11.041,89100.0
2007-12-26 14:40:00,13.67,13.68,13.65,13.67,34500.0,11.041,11.0491,11.0248,11.041,34500.0
2007-12-26 14:50:00,13.66,13.72,13.66,13.72,45600.0,11.0329,11.0814,11.0329,11.0814,45600.0
2007-12-26 15:00:00,13.71,13.74,13.69,13.74,62600.0,11.0733,11.0975,11.0571,11.0975,62600.0
2007-12-26 15:10:00,13.73,13.77,13.71,13.77,60900.0,11.0894,11.1218,11.0733,11.1218,60900.0
2007-12-26 15:20:00,13.77,13.81,13.74,13.74,106900.0,11.1218,11.1541,11.0975,11.0975,106900.0
2007-12-26 15:30:00,13.74,13.77,13.7,13.77,143300.0,11.0975,11.1218,11.0652,11.1218,143300.0
2007-12-26 15:40:00,13.76,13.83,13.75,13.81,167700.0,11.1137,11.1702,11.1056,11.1541,167700.0
2007-12-26 15:50:00,13.79,13.83,13.76,13.79,207700.0,11.1379,11.1702,11.1137,11.1379,207700.0
2007-12-27 09:30:00,13.59,13.67,13.5,13.65,140000.0,10.9764,11.041,10.9037,11.0248,140000.0
2007-12-27 09:40:00,13.65,13.7,13.62,13.7,92600.0,11.0248,11.0652,11.0006,11.0652,92600.0
2007-12-27 09:50:00,13.7,13.82,13.69,13.76,106800.0,11.0652,11.1621,11.0571,11.1137,106800.0
2007-12-27 10:00:00,13.75,13.82,13.75,13.75,77200.0,11.1056,11.1621,11.1056,11.1056,77200.0
2007-12-27 10:10:00,13.76,13.79,13.74,13.77,83900.0,11.1137,11.1379,11.0975,11.1218,83900.0
2007-12-27 10:20:00,13.76,13.86,13.76,13.84,81500.0,11.1137,11.1944,11.1137,11.1783,81500.0
2007-12-27 10:30:00,13.84,13.85,13.75,13.76,116700.0,11.1783,11.1864,11.1056,11.1137,116700.0
2007-12-27 10:40:00,13.76,13.85,13.75,13.84,84600.0,11.1137,11.1864,11.1056,11.1783,84600.0
2007-12-27 10:50:00,13.81,13.86,13.78,13.81,93700.0,11.1541,11.1944,11.1298,11.1541,93700.0
2007-12-27 11:00:00,13.81,13.83,13.78,13.81,77700.0,11.1541,11.1702,11.1298,11.1541,77700.0
2007-12-27 11:10:00,13.8,13.88,13.79,13.87,80500.0,11.146,11.2106,11.1379,11.2025,80500.0
2007-12-27 11:20:00,13.88,13.97,13.88,13.96,121400.0,11.2106,11.2833,11.2106,11.2752,121400.0
2007-12-27 11:30:00,13.97,13.97,13.86,13.87,63700.0,11.2833,11.2833,11.1944,11.2025,63700.0
2007-12-27 11:40:00,13.87,13.94,13.86,13.92,94200.0,11.2025,11.2591,11.1944,11.2429,94200.0
2007-12-27 11:50:00,13.91,13.93,13.88,13.92,69500.0,11.2348,11.251,11.2106,11.2429,69500.0
2007-12-27 12:00:00,13.93,13.95,13.88,13.92,92000.0,11.251,11.2671,11.2106,11.2429,92000.0
2007-12-27 12:10:00,13.93,13.97,13.93,13.96,114700.0,11.251,11.2833,11.251,11.2752,114700.0
2007-12-27 12:20:00,13.96,13.96,13.87,13.87,120000.0,11.2752,11.2752,11.2025,11.2025,120000.0
2007-12-27 12:30:00,13.88,13.94,13.87,13.9,93300.0,11.2106,11.2591,11.2025,11.2268,93300.0
2007-12-27 12:40:00,13.91,13.91,13.89,13.9,39300.0,11.2348,11.2348,11.2187,11.2268,39300.0
2007-12-27 12:50:00,13.9,13.9,13.87,13.89,71200.0,11.2268,11.2268,11.2025,11.2187,71200.0
2007-12-27 13:00:00,13.89,13.9,13.86,13.9,114300.0,11.2187,11.2268,11.1944,11.2268,114300.0
2007-12-27 13:10:00,13.9,13.9,13.86,13.87,53200.0,11.2268,11.2268,11.1944,11.2025,53200.0
2007-12-27 13:20:00,13.87,13.9,13.87,13.88,176400.0,11.2025,11.2268,11.2025,11.2106,176400.0
2007-12-27 13:30:00,13.88,13.88,13.84,13.86,122400.0,11.2106,11.2106,11.1783,11.1944,122400.0
2007-12-27 13:40:00,13.86,13.87,13.85,13.86,87900.0,11.1944,11.2025,11.1864,11.1944,87900.0
2007-12-27 13:50:00,13.86,13.86,13.82,13.83,121300.0,11.1944,11.1944,11.1621,11.1702,121300.0
2007-12-27 14:00:00,13.83,13.85,13.82,13.85,89900.0,11.1702,11.1864,11.1621,11.1864,89900.0
2007-12-27 14:10:00,13.85,13.85,13.83,13.84,114600.0,11.1864,11.1864,11.1702,11.1783,114600.0
2007-12-27 14:20:00,13.84,13.84,13.82,13.84,79500.0,11.1783,11.1783,11.1621,11.1783,79500.0
2007-12-27 14:30:00,13.83,13.84,13.82,13.82,96200.0,11.1702,11.1783,11.1621,11.1621,96200.0
2007-12-27 14:40:00,13.83,13.89,13.81,13.89,163600.0,11.1702,11.2187,11.1541,11.2187,163600.0
2007-12-27 14:50:00,13.89,13.92,13.85,13.86,136300.0,11.2187,11.2429,11.1864,11.1944,136300.0
2007-12-27 15:00:00,13.87,13.89,13.86,13.89,65600.0,11.2025,11.2187,11.1944,11.2187,65600.0
2007-12-27 15:10:00,13.89,13.89,13.85,13.85,82300.0,11.2187,11.2187,11.1864,11.1864,82300.0
2007-12-27 15:20:00,13.86,13.88,13.85,13.86,148100.0,11.1944,11.2106,11.1864,11.1944,148100.0
2007-12-27 15:30:00,13.85,13.85,13.77,13.78,227900.0,11.1864,11.1864,11.1218,11.1298,227900.0
2007-12-27 15:40:00,13.78,13.79,13.69,13.7,217500.0,11.1298,11.1379,11.0571,11.0652,217500.0
2007-12-27 15:50:00,13.69,13.73,13.63,13.68,479700.0,11.0571,11.0894,11.0087,11.0491,479700.0
2007-12-28 09:30:00,13.76,13.82,13.58,13.58,118200.0,11.1137,11.1621,10.9683,10.9683,118200.0
2007-12-28 09:40:00,13.59,13.63,13.5,13.6,100700.0,10.9764,11.0087,10.9037,10.9844,100700.0
2007-12-28 09:50:00,13.61,13.65,13.42,13.44,63600.0,10.9925,11.0248,10.8391,10.8552,63600.0
2007-12-28 10:00:00,13.44,13.44,13.15,13.27,298700.0,10.8552,10.8552,10.621,10.7179,298700.0
2007-12-28 10:10:00,13.26,13.27,13.0,13.06,282400.0,10.7098,10.7179,10.4998,10.5483,282400.0
2007-12-28 10:20:00,13.07,13.07,12.98,12.99,131900.0,10.5564,10.5564,10.4837,10.4918,131900.0
2007-12-28 10:30:00,12.98,13.03,12.98,13.0,124700.0,10.4837,10.5241,10.4837,10.4998,124700.0
2007-12-28 10:40:00,13.0,13.0,13.0,13.0,0.0,10.4998,10.4998,10.4998,10.4998,0.0
2007-12-28 10:50:00,13.23,13.23,13.2,13.2,19600.0,10.6856,10.6856,10.6614,10.6614,19600.0
2007-12-28 11:00:00,13.2,13.24,13.1,13.13,134500.0,10.6614,10.6937,10.5806,10.6048,134500.0
2007-12-28 11:10:00,13.13,13.22,13.11,13.21,85600.0,10.6048,10.6775,10.5887,10.6695,85600.0
2007-12-28 11:20:00,13.21,13.22,13.12,13.13,56900.0,10.6695,10.6775,10.5968,10.6048,56900.0
2007-12-28 11:30:00,13.12,13.25,13.12,13.19,75700.0,10.5968,10.7018,10.5968,10.6533,75700.0
2007-12-28 11:40:00,13.19,13.21,13.18,13.18,26700.0,10.6533,10.6695,10.6452,10.6452,26700.0
2007-12-28 11:50:00,13.18,13.19,13.1,13.1,63000.0,10.6452,10.6533,10.5806,10.5806,63000.0
2007-12-28 12:00:00,13.09,13.12,13.05,13.1,67700.0,10.5725,10.5968,10.5402,10.5806,67700.0
2007-12-28 12:10:00,13.1,13.12,13.04,13.11,105500.0,10.5806,10.5968,10.5321,10.5887,105500.0
2007-12-28 12:20:00,13.11,13.12,13.09,13.09,43300.0,10.5887,10.5968,10.5725,10.5725,43300.0
2007-12-28 12:30:00,13.1,13.16,13.09,13.15,71000.0,10.5806,10.6291,10.5725,10.621,71000.0
2007-12-28 12:40:00,13.16,13.17,13.1,13.15,113800.0,10.6291,10.6371,10.5806,10.621,113800.0
2007-12-28 12:50:00,13.15,13.18,13.15,13.15,41800.0,10.621,10.6452,10.621,10.621,41800.0
2007-12-28 13:00:00,13.15,13.26,13.15,13.25,102900.0,10.621,10.7098,10.621,10.7018,102900.0
2007-12-28 13:10:00,13.25,13.25,13.16,13.19,57200.0,10.7018,10.7018,10.6291,10.6533,57200.0
2007-12-28 13:20:00,13.2,13.24,13.19,13.24,58200.0,10.6614,10.6937,10.6533,10.6937,58200.0
2007-12-28 13:30:00,13.23,13.31,13.23,13.3,180300.0,10.6856,10.7502,10.6856,10.7421,180300.0
2007-12-28 13:40:00,13.3,13.4,13.3,13.4,126500.0,10.7421,10.8229,10.7421,10.8229,126500.0
2007-12-28 13:50:00,13.4,13.43,13.38,13.4,99300.0,10.8229,10.8471,10.8068,10.8229,99300.0
2007-12-28 14:00:00,13.41,13.41,13.29,13.3,103100.0,10.831,10.831,10.7341,10.7421,103100.0
2007-12-28 14:10:00,13.29,13.38,13.29,13.33,78100.0,10.7341,10.8068,10.7341,10.7664,78100.0
2007-12-28 14:20:00,13.33,13.34,13.33,13.34,41800.0,10.7664,10.7745,10.7664,10.7745,41800.0
2007-12-28 14:30:00,13.34,13.38,13.33,13.37,54500.0,10.7745,10.8068,10.7664,10.7987,54500.0
2007-12-28 14:40:00,13.37,13.39,13.33,13.34,72600.0,10.7987,10.8148,10.7664,10.7745,72600.0
2007-12-28 14:50:00,13.33,13.37,13.32,13.36,47500.0,10.7664,10.7987,10.7583,10.7906,47500.0
2007-12-28 15:00:00,13.36,13.37,13.27,13.32,149700.0,10.7906,10.7987,10.7179,10.7583,149700.0
2007-12-28 15:10:00,13.31,13.33,13.29,13.29,62200.0,10.7502,10.7664,10.7341,10.7341,62200.0
2007-12-28 15:20:00,13.29,13.29,13.23,13.26,108600.0,10.7341,10.7341,10.6856,10.7098,108600.0
2007-12-28 15:30:00,13.26,13.27,13.18,13.18,143300.0,10.7098,10.7179,10.6452,10.6452,143300.0
2007-12-28 15:40:00,13.18,13.19,13.09,13.1,315400.0,10.6452,10.6533,10.5725,10.5806,315400.0
2007-12-28 15:50:00,13.11,13.18,13.1,13.11,339400.0,10.5887,10.6452,10.5806,10.5887,339400.0
2007-12-31 09:30:00,13.03,13.1,13.0,13.03,115900.0,10.5241,10.5806,10.4998,10.5241,115900.0
2007-12-31 09:40:00,13.04,13.07,12.97,13.0,127900.0,10.5321,10.5564,10.4756,10.4998,127900.0
2007-12-31 09:50:00,12.99,12.99,12.81,12.82,89500.0,10.4918,10.4918,10.3464,10.3545,89500.0
2007-12-31 10:00:00,12.82,13.2,12.82,13.19,182200.0,10.3545,10.6614,10.3545,10.6533,182200.0
2007-12-31 10:10:00,13.19,13.25,13.13,13.22,118900.0,10.6533,10.7018,10.6048,10.6775,118900.0
2007-12-31 10:20:00,13.22,13.27,13.09,13.12,100200.0,10.6775,10.7179,10.5725,10.5968,100200.0
2007-12-31 10:30:00,13.12,13.12,12.97,12.99,142900.0,10.5968,10.5968,10.4756,10.4918,142900.0
2007-12-31 10:40:00,12.99,13.01,12.95,13.0,106700.0,10.4918,10.5079,10.4595,10.4998,106700.0
2007-12-31 10:50:00,13.0,13.01,12.96,12.98,60000.0,10.4998,10.5079,10.4675,10.4837,60000.0
2007-12-31 11:00:00,12.98,12.99,12.95,12.97,65000.0,10.4837,10.4918,10.4595,10.4756,65000.0
2007-12-31 11:10:00,12.96,12.99,12.95,12.95,103200.0,10.4675,10.4918,10.4595,10.4595,103200.0
2007-12-31 11:20:00,12.95,12.98,12.95,12.97,89000.0,10.4595,10.4837,10.4595,10.4756,89000.0
2007-12-31 11:30:00,12.98,12.99,12.94,12.94,112500.0,10.4837,10.4918,10.4514,10.4514,112500.0
2007-12-31 11:40:00,12.95,12.96,12.89,12.94,110400.0,10.4595,10.4675,10.411,10.4514,110400.0
2007-12-31 11:50:00,12.93,12.96,12.93,12.96,37300.0,10.4433,10.4675,10.4433,10.4675,37300.0
2007-12-31 12:00:00,12.96,13.07,12.96,13.06,71200.0,10.4675,10.5564,10.4675,10.5483,71200.0
2007-12-31 12:10:00,13.07,13.08,13.06,13.06,39800.0,10.5564,10.5645,10.5483,10.5483,39800.0
2007-12-31 12:20:00,13.06,13.08,13.04,13.07,33100.0,10.5483,10.5645,10.5321,10.5564,33100.0
2007-12-31 12:30:00,13.07,13.13,13.07,13.13,78200.0,10.5564,10.6048,10.5564,10.6048,78200.0
2007-12-31 12:40:00,13.13,13.19,13.12,13.18,88800.0,10.6048,10.6533,10.5968,10.6452,88800.0
2007-12-31 12:50:00,13.18,13.23,13.18,13.23,46100.0,10.6452,10.6856,10.6452,10.6856,46100.0
2007-12-31 13:00:00,13.23,13.39,13.22,13.37,136900.0,10.6856,10.8148,10.6775,10.7987,136900.0
2007-12-31 13:10:00,13.38,13.45,13.36,13.44,123200.0,10.8068,10.8633,10.7906,10.8552,123200.0
2007-12-31 13:20:00,13.45,13.49,13.36,13.36,165800.0,10.8633,10.8956,10.7906,10.7906,165800.0
2007-12-31 13:30:00,13.37,13.46,13.3,13.45,120200.0,10.7987,10.8714,10.7421,10.8633,120200.0
2007-12-31 13:40:00,13.45,13.56,13.35,13.54,190500.0,10.8633,10.9521,10.7825,10.936,190500.0
2007-12-31 13:50:00,13.54,13.68,13.54,13.66,188800.0,10.936,11.0491,10.936,11.0329,188800.0
2007-12-31 14:00:00,13.66,13.66,13.54,13.6,121900.0,11.0329,11.0329,10.936,10.9844,121900.0
2007-12-31 14:10:00,13.6,13.66,13.6,13.63,80000.0,10.9844,11.0329,10.9844,11.0087,80000.0
2007-12-31 14:20:00,13.63,13.65,13.59,13.62,114000.0,11.0087,11.0248,10.9764,11.0006,114000.0
2007-12-31 14:30:00,13.62,13.64,13.55,13.57,102900.0,11.0006,11.0168,10.9441,10.9602,102900.0
2007-12-31 14:40:00,13.57,13.58,13.49,13.49,113100.0,10.9602,10.9683,10.8956,10.8956,113100.0
2007-12-31 14:50:00,13.5,13.54,13.48,13.5,101200.0,10.9037,10.936,10.8875,10.9037,101200.0
2007-12-31 15:00:00,13.51,13.51,13.38,13.38,119100.0,10.9118,10.9118,10.8068,10.8068,119100.0
2007-12-31 15:10:00,13.39,13.44,13.36,13.39,141000.0,10.8148,10.8552,10.7906,10.8148,141000.0
2007-12-31 15:20:00,13.39,13.4,13.33,13.33,193900.0,10.8148,10.8229,10.7664,10.7664,193900.0
2007-12-31 15:30:00,13.33,13.35,13.26,13.26,310300.0,10.7664,10.7825,10.7098,10.7098,310300.0
2007-12-31 15:40:00,13.26,13.28,13.11,13.17,472200.0,10.7098,10.726,10.5887,10.6371,472200.0
2007-12-31 15:50:00,13.18,13.21,13.13,13.15,428100.0,10.6452,10.6695,10.6048,10.621,428100.0
2008-01-02 09:30:00,13.19,13.23,12.91,13.03,128300.0,10.6533,10.6856,10.4271,10.5241,128300.0
2008-01-02 09:40:00,13.02,13.25,12.99,13.16,150400.0,10.516,10.7018,10.4918,10.6291,150400.0
2008-01-02 09:50:00,13.16,13.25,13.11,13.17,98300.0,10.6291,10.7018,10.5887,10.6371,98300.0
2008-01-02 10:00:00,13.16,13.16,12.91,12.98,206400.0,10.6291,10.6291,10.4271,10.4837,206400.0
2008-01-02 10:10:00,12.99,13.04,12.9,12.93,142100.0,10.4918,10.5321,10.4191,10.4433,142100.0
2008-01-02 10:20:00,12.93,13.07,12.92,13.07,110300.0,10.4433,10.5564,10.4352,10.5564,110300.0
2008-01-02 10:30:00,13.06,13.13,13.04,13.07,121900.0,10.5483,10.6048,10.5321,10.5564,121900.0
2008-01-02 10:40:00,13.06,13.11,13.04,13.09,155000.0,10.5483,10.5887,10.5321,10.5725,155000.0
2008-01-02 10:50:00,13.1,13.14,13.05,13.06,95300.0,10.5806,10.6129,10.5402,10.5483,95300.0
2008-01-02 11:00:00,13.07,13.18,13.06,13.13,163300.0,10.5564,10.6452,10.5483,10.6048,163300.0
2008-01-02 11:10:00,13.14,13.2,13.09,13.09,337400.0,10.6129,10.6614,10.5725,10.5725,337400.0
2008-01-02 11:20:00,13.1,13.11,13.06,13.08,111000.0,10.5806,10.5887,10.5483,10.5645,111000.0
2008-01-02 11:30:00,13.08,13.08,13.0,13.0,87100.0,10.5645,10.5645,10.4998,10.4998,87100.0
2008-01-02 11:40:00,13.0,13.01,12.92,13.0,195700.0,10.4998,10.5079,10.4352,10.4998,195700.0
2008-01-02 11:50:00,12.99,13.03,12.99,13.02,42900.0,10.4918,10.5241,10.4918,10.516,42900.0
2008-01-02 12:00:00,13.01,13.01,12.98,13.0,208500.0,10.5079,10.5079,10.4837,10.4998,208500.0
2008-01-02 12:10:00,13.0,13.01,12.94,12.95,169300.0,10.4998,10.5079,10.4514,10.4595,169300.0
2008-01-02 12:20:00,12.95,12.96,12.83,12.9,179300.0,10.4595,10.4675,10.3625,10.4191,179300.0
2008-01-02 12:30:00,12.9,12.98,12.9,12.96,94300.0,10.4191,10.4837,10.4191,10.4675,94300.0
2008-01-02 12:40:00,12.97,12.98,12.95,12.97,42200.0,10.4756,10.4837,10.4595,10.4756,42200.0
2008-01-02 12:50:00,12.98,12.99,12.95,12.98,52300.0,10.4837,10.4918,10.4595,10.4837,52300.0
2008-01-02 13:00:00,12.99,13.02,12.97,12.97,110900.0,10.4918,10.516,10.4756,10.4756,110900.0
2008-01-02 13:10:00,12.98,13.0,12.93,12.99,100200.0,10.4837,10.4998,10.4433,10.4918,100200.0
2008-01-02 13:20:00,13.0,13.03,12.95,13.03,100700.0,10.4998,10.5241,10.4595,10.5241,100700.0
2008-01-02 13:30:00,13.03,13.03,12.99,13.0,69200.0,10.5241,10.5241,10.4918,10.4998,69200.0
2008-01-02 13:40:00,13.01,13.04,13.0,13.02,163600.0,10.5079,10.5321,10.4998,10.516,163600.0
2008-01-02 13:50:00,13.02,13.05,13.01,13.01,122600.0,10.516,10.5402,10.5079,10.5079,122600.0
2008-01-02 14:00:00,13.02,13.19,12.98,13.19,180300.0,10.516,10.6533,10.4837,10.6533,180300.0
2008-01-02 14:10:00,13.18,13.22,13.1,13.15,139400.0,10.6452,10.6775,10.5806,10.621,139400.0
2008-01-02 14:20:00,13.15,13.15,13.04,13.1,116100.0,10.621,10.621,10.5321,10.5806,116100.0
2008-01-02 14:30:00,13.09,13.13,12.99,12.99,124800.0,10.5725,10.6048,10.4918,10.4918,124800.0
2008-01-02 14:40:00,12.99,13.07,12.98,13.03,115500.0,10.4918,10.5564,10.4837,10.5241,115500.0
2008-01-02 14:50:00,13.04,13.05,12.98,12.98,67000.0,10.5321,10.5402,10.4837,10.4837,67000.0
2008-01-02 15:00:00,12.98,12.99,12.83,12.85,168000.0,10.4837,10.4918,10.3625,10.3787,168000.0
2008-01-02 15:10:00,12.85,12.91,12.85,12.86,146800.0,10.3787,10.4271,10.3787,10.3868,146800.0
2008-01-02 15:20:00,12.86,12.87,12.82,12.82,172600.0,10.3868,10.3948,10.3545,10.3545,172600.0
2008-01-02 15:30:00,12.82,12.89,12.82,12.88,211500.0,10.3545,10.411,10.3545,10.4029,211500.0
2008-01-02 15:40:00,12.88,12.91,12.81,12.83,255200.0,10.4029,10.4271,10.3464,10.3625,255200.0
2008-01-02 15:50:00,12.82,12.87,12.79,12.85,363200.0,10.3545,10.3948,10.3302,10.3787,363200.0
2008-01-03 09:30:00,12.91,13.06,12.68,12.74,226300.0,10.4271,10.5483,10.2414,10.2898,226300.0
2008-01-03 09:40:00,12.73,12.75,12.6,12.64,170300.0,10.2818,10.2979,10.1768,10.2091,170300.0
2008-01-03 09:50:00,12.63,12.71,12.61,12.65,119300.0,10.201,10.2656,10.1848,10.2172,119300.0
2008-01-03 10:00:00,12.66,12.85,12.62,12.85,174000.0,10.2252,10.3787,10.1929,10.3787,174000.0
2008-01-03 10:10:00,12.85,12.86,12.7,12.75,149300.0,10.3787,10.3868,10.2575,10.2979,149300.0
2008-01-03 10:20:00,12.74,12.76,12.68,12.7,210400.0,10.2898,10.306,10.2414,10.2575,210400.0
2008-01-03 10:30:00,12.7,12.72,12.66,12.68,204500.0,10.2575,10.2737,10.2252,10.2414,204500.0
2008-01-03 10:40:00,12.68,12.7,12.55,12.56,227200.0,10.2414,10.2575,10.1364,10.1445,227200.0
2008-01-03 10:50:00,12.55,12.58,12.51,12.51,114200.0,10.1364,10.1606,10.1041,10.1041,114200.0
2008-01-03 11:00:00,12.52,12.55,12.48,12.55,130200.0,10.1122,10.1364,10.0798,10.1364,130200.0
2008-01-03 11:10:00,12.54,12.56,12.49,12.51,71900.0,10.1283,10.1445,10.0879,10.1041,71900.0
2008-01-03 11:20:00,12.51,12.51,12.44,12.45,103900.0,10.1041,10.1041,10.0475,10.0556,103900.0
2008-01-03 11:30:00,12.44,12.51,12.43,12.48,73900.0,10.0475,10.1041,10.0395,10.0798,73900.0
2008-01-03 11:40:00,12.48,12.51,12.45,12.47,46000.0,10.0798,10.1041,10.0556,10.0718,46000.0
2008-01-03 11:50:00,12.47,12.54,12.45,12.53,104100.0,10.0718,10.1283,10.0556,10.1202,104100.0
2008-01-03 12:00:00,12.53,12.59,12.52,12.56,131300.0,10.1202,10.1687,10.1122,10.1445,131300.0
2008-01-03 12:10:00,12.55,12.56,12.51,12.55,89000.0,10.1364,10.1445,10.1041,10.1364,89000.0
2008-01-03 12:20:00,12.56,12.56,12.5,12.55,59600.0,10.1445,10.1445,10.096,10.1364,59600.0
2008-01-03 12:30:00,12.55,12.6,12.54,12.56,58800.0,10.1364,10.1768,10.1283,10.1445,58800.0
2008-01-03 12:40:00,12.55,12.56,12.46,12.47,146100.0,10.1364,10.1445,10.0637,10.0718,146100.0
2008-01-03 12:50:00,12.47,12.48,12.41,12.44,118000.0,10.0718,10.0798,10.0233,10.0475,118000.0
2008-01-03 13:00:00,12.44,12.44,12.37,12.38,98400.0,10.0475,10.0475,9.991,9.9991,98400.0
2008-01-03 13:10:00,12.38,12.39,12.32,12.33,104400.0,9.9991,10.0072,9.9506,9.9587,104400.0
2008-01-03 13:20:00,12.32,12.35,12.31,12.35,79400.0,9.9506,9.9748,9.9425,9.9748,79400.0
2008-01-03 13:30:00,12.34,12.38,12.34,12.36,57700.0,9.9668,9.9991,9.9668,9.9829,57700.0
2008-01-03 13:40:00,12.37,12.39,12.36,12.38,38000.0,9.991,10.0072,9.9829,9.9991,38000.0
2008-01-03 13:50:00,12.38,12.39,12.31,12.34,90300.0,9.9991,10.0072,9.9425,9.9668,90300.0
2008-01-03 14:00:00,12.35,12.35,12.3,12.3,61500.0,9.9748,9.9748,9.9345,9.9345,61500.0
2008-01-03 14:10:00,12.3,12.38,12.28,12.33,127900.0,9.9345,9.9991,9.9183,9.9587,127900.0
2008-01-03 14:20:00,12.33,12.33,12.3,12.3,61200.0,9.9587,9.9587,9.9345,9.9345,61200.0
2008-01-03 14:30:00,12.3,12.33,12.29,12.3,58900.0,9.9345,9.9587,9.9264,9.9345,58900.0
2008-01-03 14:40:00,12.3,12.31,12.12,12.14,458400.0,9.9345,9.9425,9.7891,9.8052,458400.0
2008-01-03 14:50:00,12.14,12.2,12.07,12.08,346100.0,9.8052,9.8537,9.7487,9.7568,346100.0
2008-01-03 15:00:00,12.07,12.13,12.06,12.12,405400.0,9.7487,9.7972,9.7406,9.7891,405400.0
2008-01-03 15:10:00,12.12,12.16,12.1,12.11,231200.0,9.7891,9.8214,9.7729,9.781,231200.0
2008-01-03 15:20:00,12.11,12.11,12.02,12.05,196400.0,9.781,9.781,9.7083,9.7325,196400.0
2008-01-03 15:30:00,12.04,12.05,11.98,12.02,387000.0,9.7245,9.7325,9.676,9.7083,387000.0
2008-01-03 15:40:00,12.01,12.2,12.01,12.15,522100.0,9.7002,9.8537,9.7002,9.8133,522100.0
2008-01-03 15:50:00,12.16,12.18,12.09,12.17,639500.0,9.8214,9.8375,9.7649,9.8295,639500.0
2008-01-04 09:30:00,12.01,12.01,11.7,11.7,361400.0,9.7002,9.7002,9.4499,9.4499,361400.0
2008-01-04 09:40:00,11.7,11.89,11.57,11.57,401500.0,9.4499,9.6033,9.3449,9.3449,401500.0
2008-01-04 09:50:00,11.57,11.58,11.5,11.57,206100.0,9.3449,9.3529,9.2883,9.3449,206100.0
2008-01-04 10:00:00,11.54,11.58,11.52,11.56,200900.0,9.3206,9.3529,9.3045,9.3368,200900.0
2008-01-04 10:10:00,11.56,11.56,11.35,11.35,433100.0,9.3368,9.3368,9.1672,9.1672,433100.0
2008-01-04 10:20:00,11.36,11.38,11.17,11.19,410600.0,9.1752,9.1914,9.0218,9.0379,410600.0
2008-01-04 10:30:00,11.19,11.22,11.14,11.18,396900.0,9.0379,9.0622,8.9976,9.0299,396900.0
2008-01-04 10:40:00,11.18,11.21,11.07,11.1,322800.0,9.0299,9.0541,8.941,8.9652,322800.0
2008-01-04 10:50:00,11.09,11.09,11.0,11.01,251800.0,8.9572,8.9572,8.8845,8.8926,251800.0
2008-01-04 11:00:00,11.01,11.03,10.91,10.93,369100.0,8.8926,8.9087,8.8118,8.8279,369100.0
2008-01-04 11:10:00,10.94,10.98,10.86,10.92,491200.0,8.836,8.8683,8.7714,8.8199,491200.0
2008-01-04 11:20:00,10.92,10.98,10.89,10.89,520200.0,8.8199,8.8683,8.7956,8.7956,520200.0
2008-01-04 11:30:00,10.9,10.93,10.75,10.75,576300.0,8.8037,8.8279,8.6826,8.6826,576300.0
2008-01-04 11:40:00,10.75,10.76,10.66,10.7,364800.0,8.6826,8.6906,8.6099,8.6422,364800.0
2008-01-04 11:50:00,10.7,10.91,10.7,10.9,730200.0,8.6422,8.8118,8.6422,8.8037,730200.0
2008-01-04 12:00:00,10.89,11.13,10.89,11.02,732400.0,8.7956,8.9895,8.7956,8.9006,732400.0
2008-01-04 12:10:00,11.02,11.03,10.92,10.99,267900.0,8.9006,8.9087,8.8199,8.8764,267900.0
2008-01-04 12:20:00,10.99,11.0,10.96,10.98,164800.0,8.8764,8.8845,8.8522,8.8683,164800.0
2008-01-04 12:30:00,10.98,10.98,10.91,10.95,185800.0,8.8683,8.8683,8.8118,8.8441,185800.0
2008-01-04 12:40:00,10.96,11.02,10.8,11.02,226400.0,8.8522,8.9006,8.7229,8.9006,226400.0
2008-01-04 12:50:00,11.03,11.06,11.0,11.01,117100.0,8.9087,8.9329,8.8845,8.8926,117100.0
2008-01-04 13:00:00,11.0,11.03,11.0,11.0,182500.0,8.8845,8.9087,8.8845,8.8845,182500.0
2008-01-04 13:10:00,11.01,11.01,10.9,10.9,185000.0,8.8926,8.8926,8.8037,8.8037,185000.0
2008-01-04 13:20:00,10.9,10.91,10.85,10.89,137400.0,8.8037,8.8118,8.7633,8.7956,137400.0
2008-01-04 13:30:00,10.89,10.89,10.8,10.84,165200.0,8.7956,8.7956,8.7229,8.7553,165200.0
2008-01-04 13:40:00,10.84,10.89,10.83,10.87,173200.0,8.7553,8.7956,8.7472,8.7795,173200.0
2008-01-04 13:50:00,10.87,10.9,10.86,10.87,202800.0,8.7795,8.8037,8.7714,8.7795,202800.0
2008-01-04 14:00:00,10.87,10.88,10.81,10.84,215400.0,8.7795,8.7876,8.731,8.7553,215400.0
2008-01-04 14:10:00,10.84,10.84,10.78,10.81,190600.0,8.7553,8.7553,8.7068,8.731,190600.0
2008-01-04 14:20:00,10.81,10.82,10.78,10.8,280100.0,8.731,8.7391,8.7068,8.7229,280100.0
2008-01-04 14:30:00,10.79,10.8,10.76,10.77,174200.0,8.7149,8.7229,8.6906,8.6987,174200.0
2008-01-04 14:40:00,10.77,10.77,10.72,10.73,133300.0,8.6987,8.6987,8.6583,8.6664,133300.0
2008-01-04 14:50:00,10.74,10.75,10.71,10.73,328800.0,8.6745,8.6826,8.6503,8.6664,328800.0
2008-01-04 15:00:00,10.74,10.79,10.73,10.77,461600.0,8.6745,8.7149,8.6664,8.6987,461600.0
2008-01-04 15:10:00,10.77,10.83,10.73,10.81,482400.0,8.6987,8.7472,8.6664,8.731,482400.0
2008-01-04 15:20:00,10.81,10.93,10.8,10.9,329500.0,8.731,8.8279,8.7229,8.8037,329500.0
2008-01-04 15:30:00,10.9,10.94,10.88,10.9,371600.0,8.8037,8.836,8.7876,8.8037,371600.0
2008-01-04 15:40:00,10.9,10.96,10.86,10.93,495100.0,8.8037,8.8522,8.7714,8.8279,495100.0
2008-01-04 15:50:00,10.93,10.97,10.9,10.92,721700.0,8.8279,8.8602,8.8037,8.8199,721700.0
2008-01-07 09:30:00,11.0,11.03,10.8,10.82,232200.0,8.8845,8.9087,8.7229,8.7391,232200.0
2008-01-07 09:40:00,10.83,11.08,10.8,11.07,305300.0,8.7472,8.9491,8.7229,8.941,305300.0
2008-01-07 09:50:00,11.07,11.24,11.03,11.14,394200.0,8.941,9.0783,8.9087,8.9976,394200.0
2008-01-07 10:00:00,11.14,11.16,11.0,11.07,360300.0,8.9976,9.0137,8.8845,8.941,360300.0
2008-01-07 10:10:00,11.07,11.1,10.86,10.86,325600.0,8.941,8.9652,8.7714,8.7714,325600.0
2008-01-07 10:20:00,10.85,10.9,10.65,10.66,296300.0,8.7633,8.8037,8.6018,8.6099,296300.0
2008-01-07 10:30:00,10.66,10.75,10.65,10.74,191500.0,8.6099,8.6826,8.6018,8.6745,191500.0
2008-01-07 10:40:00,10.74,10.9,10.73,10.77,207400.0,8.6745,8.8037,8.6664,8.6987,207400.0
2008-01-07 10:50:00,10.77,10.78,10.37,10.61,388900.0,8.6987,8.7068,8.3756,8.5695,388900.0
2008-01-07 11:00:00,10.61,10.76,10.61,10.72,150000.0,8.5695,8.6906,8.5695,8.6583,150000.0
2008-01-07 11:10:00,10.72,10.79,10.69,10.73,118400.0,8.6583,8.7149,8.6341,8.6664,118400.0
2008-01-07 11:20:00,10.73,10.77,10.66,10.7,185800.0,8.6664,8.6987,8.6099,8.6422,185800.0
2008-01-07 11:30:00,10.7,10.91,10.69,10.91,139500.0,8.6422,8.8118,8.6341,8.8118,139500.0
2008-01-07 11:40:00,10.91,10.96,10.88,10.95,142600.0,8.8118,8.8522,8.7876,8.8441,142600.0
2008-01-07 11:50:00,10.95,11.05,10.94,11.02,118900.0,8.8441,8.9249,8.836,8.9006,118900.0
2008-01-07 12:00:00,11.02,11.02,10.94,10.96,169400.0,8.9006,8.9006,8.836,8.8522,169400.0
2008-01-07 12:10:00,10.95,11.04,10.92,11.03,280600.0,8.8441,8.9168,8.8199,8.9087,280600.0
2008-01-07 12:20:00,11.03,11.09,11.0,11.09,274500.0,8.9087,8.9572,8.8845,8.9572,274500.0
2008-01-07 12:30:00,11.09,11.14,11.03,11.09,246100.0,8.9572,8.9976,8.9087,8.9572,246100.0
2008-01-07 12:40:00,11.1,11.1,11.04,11.08,59600.0,8.9652,8.9652,8.9168,8.9491,59600.0
2008-01-07 12:50:00,11.09,11.14,11.07,11.11,117400.0,8.9572,8.9976,8.941,8.9733,117400.0
2008-01-07 13:00:00,11.1,11.15,11.07,11.14,113800.0,8.9652,9.0056,8.941,8.9976,113800.0
2008-01-07 13:10:00,11.14,11.15,11.06,11.09,111200.0,8.9976,9.0056,8.9329,8.9572,111200.0
2008-01-07 13:20:00,11.1,11.15,11.07,11.14,115500.0,8.9652,9.0056,8.941,8.9976,115500.0
2008-01-07 13:30:00,11.14,11.14,11.07,11.09,148200.0,8.9976,8.9976,8.941,8.9572,148200.0
2008-01-07 13:40:00,11.09,11.09,10.93,10.94,192200.0,8.9572,8.9572,8.8279,8.836,192200.0
2008-01-07 13:50:00,10.94,10.94,10.83,10.85,229200.0,8.836,8.836,8.7472,8.7633,229200.0
2008-01-07 14:00:00,10.85,10.89,10.8,10.81,249500.0,8.7633,8.7956,8.7229,8.731,249500.0
2008-01-07 14:10:00,10.8,10.92,10.79,10.91,176700.0,8.7229,8.8199,8.7149,8.8118,176700.0
2008-01-07 14:20:00,10.9,10.91,10.82,10.86,217300.0,8.8037,8.8118,8.7391,8.7714,217300.0
2008-01-07 14:30:00,10.86,11.02,10.86,11.02,245600.0,8.7714,8.9006,8.7714,8.9006,245600.0
2008-01-07 14:40:00,11.02,11.07,10.95,10.95,279100.0,8.9006,8.941,8.8441,8.8441,279100.0
2008-01-07 14:50:00,10.95,10.99,10.91,10.99,217700.0,8.8441,8.8764,8.8118,8.8764,217700.0
2008-01-07 15:00:00,10.98,11.07,10.97,11.01,343200.0,8.8683,8.941,8.8602,8.8926,343200.0
2008-01-07 15:10:00,11.02,11.07,11.0,11.04,267700.0,8.9006,8.941,8.8845,8.9168,267700.0
2008-01-07 15:20:00,11.04,11.07,11.03,11.06,236800.0,8.9168,8.941,8.9087,8.9329,236800.0
2008-01-07 15:30:00,11.06,11.07,10.85,10.85,374000.0,8.9329,8.941,8.7633,8.7633,374000.0
2008-01-07 15:40:00,10.85,10.94,10.8,10.93,669900.0,8.7633,8.836,8.7229,8.8279,669900.0
2008-01-07 15:50:00,10.93,11.03,10.9,10.99,525700.0,8.8279,8.9087,8.8037,8.8764,525700.0
2008-01-08 09:30:00,11.0,11.17,10.75,10.96,382300.0,8.8845,9.0218,8.6826,8.8522,382300.0
2008-01-08 09:40:00,10.97,11.25,10.96,11.21,256000.0,8.8602,9.0864,8.8522,9.0541,256000.0
2008-01-08 09:50:00,11.21,11.39,11.18,11.19,369200.0,9.0541,9.1995,9.0299,9.0379,369200.0
2008-01-08 10:00:00,11.19,11.4,11.1,11.26,511100.0,9.0379,9.2076,8.9652,9.0945,511100.0
2008-01-08 10:10:00,11.27,11.31,11.17,11.17,350600.0,9.1026,9.1349,9.0218,9.0218,350600.0
2008-01-08 10:20:00,11.17,11.2,11.04,11.07,311000.0,9.0218,9.046,8.9168,8.941,311000.0
2008-01-08 10:30:00,11.07,11.17,11.07,11.17,195700.0,8.941,9.0218,8.941,9.0218,195700.0
2008-01-08 10:40:00,11.17,11.21,11.07,11.1,224300.0,9.0218,9.0541,8.941,8.9652,224300.0
2008-01-08 10:50:00,11.1,11.11,11.04,11.05,205000.0,8.9652,8.9733,8.9168,8.9249,205000.0
2008-01-08 11:00:00,11.06,11.11,11.0,11.01,291700.0,8.9329,8.9733,8.8845,8.8926,291700.0
2008-01-08 11:10:00,11.01,11.02,10.72,10.73,366600.0,8.8926,8.9006,8.6583,8.6664,366600.0
2008-01-08 11:20:00,10.73,10.79,10.69,10.69,303600.0,8.6664,8.7149,8.6341,8.6341,303600.0
2008-01-08 11:30:00,10.69,10.73,10.6,10.62,455600.0,8.6341,8.6664,8.5614,8.5776,455600.0
2008-01-08 11:40:00,10.62,10.72,10.53,10.53,380200.0,8.5776,8.6583,8.5049,8.5049,380200.0
2008-01-08 11:50:00,10.54,10.74,10.5,10.72,245300.0,8.5129,8.6745,8.4806,8.6583,245300.0
2008-01-08 12:00:00,10.72,10.73,10.52,10.56,310300.0,8.6583,8.6664,8.4968,8.5291,310300.0
2008-01-08 12:10:00,10.57,10.66,10.55,10.61,195200.0,8.5372,8.6099,8.521,8.5695,195200.0
2008-01-08 12:20:00,10.62,10.63,10.51,10.54,176400.0,8.5776,8.5856,8.4887,8.5129,176400.0
2008-01-08 12:30:00,10.54,10.57,10.53,10.55,169000.0,8.5129,8.5372,8.5049,8.521,169000.0
2008-01-08 12:40:00,10.55,10.56,10.5,10.52,164700.0,8.521,8.5291,8.4806,8.4968,164700.0
2008-01-08 12:50:00,10.52,10.55,10.51,10.52,128900.0,8.4968,8.521,8.4887,8.4968,128900.0
2008-01-08 13:00:00,10.52,10.68,10.44,10.63,392100.0,8.4968,8.626,8.4322,8.5856,392100.0
2008-01-08 13:10:00,10.63,10.78,10.51,10.53,282800.0,8.5856,8.7068,8.4887,8.5049,282800.0
2008-01-08 13:20:00,10.53,10.76,10.5,10.75,211600.0,8.5049,8.6906,8.4806,8.6826,211600.0
2008-01-08 13:30:00,10.75,10.76,10.48,10.5,190200.0,8.6826,8.6906,8.4645,8.4806,190200.0
2008-01-08 13:40:00,10.5,10.64,10.49,10.56,118800.0,8.4806,8.5937,8.4726,8.5291,118800.0
2008-01-08 13:50:00,10.55,10.59,10.52,10.55,143900.0,8.521,8.5533,8.4968,8.521,143900.0
2008-01-08 14:00:00,10.56,10.59,10.53,10.59,139100.0,8.5291,8.5533,8.5049,8.5533,139100.0
2008-01-08 14:10:00,10.59,10.72,10.57,10.61,95900.0,8.5533,8.6583,8.5372,8.5695,95900.0
2008-01-08 14:20:00,10.62,10.71,10.61,10.7,92000.0,8.5776,8.6503,8.5695,8.6422,92000.0
2008-01-08 14:30:00,10.69,10.72,10.64,10.65,100800.0,8.6341,8.6583,8.5937,8.6018,100800.0
2008-01-08 14:40:00,10.64,10.67,10.55,10.58,131100.0,8.5937,8.6179,8.521,8.5453,131100.0
2008-01-08 14:50:00,10.59,10.59,10.48,10.49,134900.0,8.5533,8.5533,8.4645,8.4726,134900.0
2008-01-08 15:00:00,10.49,10.49,10.39,10.47,273000.0,8.4726,8.4726,8.3918,8.4564,273000.0
2008-01-08 15:10:00,10.48,10.5,10.39,10.42,198400.0,8.4645,8.4806,8.3918,8.416,198400.0
2008-01-08 15:20:00,10.43,10.47,10.3,10.3,444400.0,8.4241,8.4564,8.3191,8.3191,444400.0
2008-01-08 15:30:00,10.31,10.5,10.31,10.38,233400.0,8.3272,8.4806,8.3272,8.3837,233400.0
2008-01-08 15:40:00,10.38,10.41,10.3,10.31,267400.0,8.3837,8.4079,8.3191,8.3272,267400.0
2008-01-08 15:50:00,10.3,10.32,10.25,10.28,389000.0,8.3191,8.3353,8.2787,8.303,389000.0
2008-01-09 09:30:00,10.25,10.25,9.9,10.07,501000.0,8.2787,8.2787,7.996,8.1333,501000.0
2008-01-09 09:40:00,10.07,10.22,9.88,10.02,573900.0,8.1333,8.2545,7.9799,8.093,573900.0
2008-01-09 09:50:00,10.02,10.14,9.99,10.03,227400.0,8.093,8.1899,8.0687,8.101,227400.0
2008-01-09 10:00:00,10.04,10.26,10.04,10.17,280900.0,8.1091,8.2868,8.1091,8.2141,280900.0
2008-01-09 10:10:00,10.17,10.23,10.03,10.05,198500.0,8.2141,8.2626,8.101,8.1172,198500.0
2008-01-09 10:20:00,10.06,10.14,10.01,10.08,163600.0,8.1253,8.1899,8.0849,8.1414,163600.0
2008-01-09 10:30:00,10.08,10.08,9.92,9.95,217900.0,8.1414,8.1414,8.0122,8.0364,217900.0
2008-01-09 10:40:00,9.95,9.98,9.9,9.95,237700.0,8.0364,8.0606,7.996,8.0364,237700.0
2008-01-09 10:50:00,9.95,10.03,9.92,10.02,257800.0,8.0364,8.101,8.0122,8.093,257800.0
2008-01-09 11:00:00,10.01,10.09,9.97,10.06,155700.0,8.0849,8.1495,8.0526,8.1253,155700.0
2008-01-09 11:10:00,10.05,10.12,10.0,10.09,232400.0,8.1172,8.1737,8.0768,8.1495,232400.0
2008-01-09 11:20:00,10.09,10.09,9.92,9.95,306000.0,8.1495,8.1495,8.0122,8.0364,306000.0
2008-01-09 11:30:00,9.95,10.0,9.94,10.0,135500.0,8.0364,8.0768,8.0283,8.0768,135500.0
2008-01-09 11:40:00,9.99,10.0,9.88,9.9,186400.0,8.0687,8.0768,7.9799,7.996,186400.0
2008-01-09 11:50:00,9.89,9.93,9.85,9.88,186100.0,7.988,8.0203,7.9556,7.9799,186100.0
2008-01-09 12:00:00,9.88,9.9,9.84,9.85,214500.0,7.9799,7.996,7.9476,7.9556,214500.0
2008-01-09 12:10:00,9.85,9.86,9.78,9.84,189800.0,7.9556,7.9637,7.8991,7.9476,189800.0
2008-01-09 12:20:00,9.84,10.03,9.79,9.97,248700.0,7.9476,8.101,7.9072,8.0526,248700.0
2008-01-09 12:30:00,9.96,9.96,9.88,9.9,108500.0,8.0445,8.0445,7.9799,7.996,108500.0
2008-01-09 12:40:00,9.9,10.03,9.9,10.03,150900.0,7.996,8.101,7.996,8.101,150900.0
2008-01-09 12:50:00,10.03,10.09,9.98,10.04,268000.0,8.101,8.1495,8.0606,8.1091,268000.0
2008-01-09 13:00:00,10.03,10.04,9.99,10.01,145300.0,8.101,8.1091,8.0687,8.0849,145300.0
2008-01-09 13:10:00,10.02,10.02,9.91,10.0,151500.0,8.093,8.093,8.0041,8.0768,151500.0
2008-01-09 13:20:00,9.99,10.02,9.93,9.96,111300.0,8.0687,8.093,8.0203,8.0445,111300.0
2008-01-09 13:30:00,9.95,9.95,9.86,9.94,193300.0,8.0364,8.0364,7.9637,8.0283,193300.0
2008-01-09 13:40:00,9.94,9.94,9.81,9.85,169700.0,8.0283,8.0283,7.9233,7.9556,169700.0
2008-01-09 13:50:00,9.84,9.88,9.83,9.87,104400.0,7.9476,7.9799,7.9395,7.9718,104400.0
2008-01-09 14:00:00,9.86,9.88,9.82,9.84,183200.0,7.9637,7.9799,7.9314,7.9476,183200.0
2008-01-09 14:10:00,9.84,9.91,9.83,9.89,214800.0,7.9476,8.0041,7.9395,7.988,214800.0
2008-01-09 14:20:00,9.89,9.93,9.86,9.93,238700.0,7.988,8.0203,7.9637,8.0203,238700.0
2008-01-09 14:30:00,9.93,10.04,9.92,10.01,274500.0,8.0203,8.1091,8.0122,8.0849,274500.0
2008-01-09 14:40:00,10.01,10.12,9.96,10.12,228400.0,8.0849,8.1737,8.0445,8.1737,228400.0
2008-01-09 14:50:00,10.12,10.23,10.08,10.21,290600.0,8.1737,8.2626,8.1414,8.2464,290600.0
2008-01-09 15:00:00,10.2,10.41,10.15,10.4,428800.0,8.2383,8.4079,8.198,8.3999,428800.0
2008-01-09 15:10:00,10.41,10.47,10.17,10.47,341000.0,8.4079,8.4564,8.2141,8.4564,341000.0
2008-01-09 15:20:00,10.47,10.5,10.28,10.3,271500.0,8.4564,8.4806,8.303,8.3191,271500.0
2008-01-09 15:30:00,10.3,10.43,10.27,10.42,293200.0,8.3191,8.4241,8.2949,8.416,293200.0
2008-01-09 15:40:00,10.42,10.49,10.32,10.35,350100.0,8.416,8.4726,8.3353,8.3595,350100.0
2008-01-09 15:50:00,10.35,10.53,10.33,10.52,417800.0,8.3595,8.5049,8.3433,8.4968,417800.0
2008-01-10 09:30:00,10.47,10.47,10.19,10.44,218600.0,8.4564,8.4564,8.2303,8.4322,218600.0
2008-01-10 09:40:00,10.44,10.47,10.2,10.36,218900.0,8.4322,8.4564,8.2383,8.3676,218900.0
2008-01-10 09:50:00,10.36,10.43,10.33,10.42,241300.0,8.3676,8.4241,8.3433,8.416,241300.0
2008-01-10 10:00:00,10.41,10.74,10.39,10.54,399800.0,8.4079,8.6745,8.3918,8.5129,399800.0
2008-01-10 10:10:00,10.55,10.75,10.53,10.65,367600.0,8.521,8.6826,8.5049,8.6018,367600.0
2008-01-10 10:20:00,10.65,10.67,10.49,10.56,166000.0,8.6018,8.6179,8.4726,8.5291,166000.0
2008-01-10 10:30:00,10.57,10.7,10.57,10.64,107300.0,8.5372,8.6422,8.5372,8.5937,107300.0
2008-01-10 10:40:00,10.65,10.67,10.44,10.44,106700.0,8.6018,8.6179,8.4322,8.4322,106700.0
2008-01-10 10:50:00,10.44,10.53,10.31,10.47,242000.0,8.4322,8.5049,8.3272,8.4564,242000.0
2008-01-10 11:00:00,10.47,10.47,10.32,10.35,128100.0,8.4564,8.4564,8.3353,8.3595,128100.0
2008-01-10 11:10:00,10.35,10.49,10.33,10.47,145600.0,8.3595,8.4726,8.3433,8.4564,145600.0
2008-01-10 11:20:00,10.46,10.53,10.44,10.44,138800.0,8.4483,8.5049,8.4322,8.4322,138800.0
2008-01-10 11:30:00,10.44,10.45,10.4,10.41,81000.0,8.4322,8.4403,8.3999,8.4079,81000.0
2008-01-10 11:40:00,10.41,10.55,10.39,10.55,161000.0,8.4079,8.521,8.3918,8.521,161000.0
2008-01-10 11:50:00,10.55,10.6,10.5,10.51,132300.0,8.521,8.5614,8.4806,8.4887,132300.0
2008-01-10 12:00:00,10.51,10.51,10.46,10.51,262900.0,8.4887,8.4887,8.4483,8.4887,262900.0
2008-01-10 12:10:00,10.51,10.86,10.46,10.72,430800.0,8.4887,8.7714,8.4483,8.6583,430800.0
2008-01-10 12:20:00,10.72,10.88,10.62,10.77,426800.0,8.6583,8.7876,8.5776,8.6987,426800.0
2008-01-10 12:30:00,10.78,10.92,10.68,10.84,507900.0,8.7068,8.8199,8.626,8.7553,507900.0
2008-01-10 12:40:00,10.83,10.94,10.75,10.87,376000.0,8.7472,8.836,8.6826,8.7795,376000.0
2008-01-10 12:50:00,10.86,11.07,10.82,11.0,245600.0,8.7714,8.941,8.7391,8.8845,245600.0
2008-01-10 13:00:00,11.01,11.01,10.86,10.93,184900.0,8.8926,8.8926,8.7714,8.8279,184900.0
2008-01-10 13:10:00,10.93,10.94,10.81,10.87,181800.0,8.8279,8.836,8.731,8.7795,181800.0
2008-01-10 13:20:00,10.88,10.95,10.87,10.88,129500.0,8.7876,8.8441,8.7795,8.7876,129500.0
2008-01-10 13:30:00,10.88,10.91,10.66,10.72,246000.0,8.7876,8.8118,8.6099,8.6583,246000.0
2008-01-10 13:40:00,10.72,10.76,10.62,10.68,175700.0,8.6583,8.6906,8.5776,8.626,175700.0
2008-01-10 13:50:00,10.69,10.69,10.56,10.67,126100.0,8.6341,8.6341,8.5291,8.6179,126100.0
2008-01-10 14:00:00,10.67,10.68,10.59,10.61,109600.0,8.6179,8.626,8.5533,8.5695,109600.0
2008-01-10 14:10:00,10.61,10.89,10.58,10.88,332300.0,8.5695,8.7956,8.5453,8.7876,332300.0
2008-01-10 14:20:00,10.88,11.05,10.88,10.9,390400.0,8.7876,8.9249,8.7876,8.8037,390400.0
2008-01-10 14:30:00,10.91,11.17,10.88,11.15,324400.0,8.8118,9.0218,8.7876,9.0056,324400.0
2008-01-10 14:40:00,11.15,11.17,11.04,11.06,219600.0,9.0056,9.0218,8.9168,8.9329,219600.0
2008-01-10 14:50:00,11.06,11.19,11.06,11.19,170700.0,8.9329,9.0379,8.9329,9.0379,170700.0
2008-01-10 15:00:00,11.19,11.39,11.16,11.38,282200.0,9.0379,9.1995,9.0137,9.1914,282200.0
2008-01-10 15:10:00,11.38,11.4,11.2,11.23,266600.0,9.1914,9.2076,9.046,9.0702,266600.0
2008-01-10 15:20:00,11.24,11.38,11.22,11.37,240700.0,9.0783,9.1914,9.0622,9.1833,240700.0
2008-01-10 15:30:00,11.37,11.39,11.28,11.28,346800.0,9.1833,9.1995,9.1106,9.1106,346800.0
2008-01-10 15:40:00,11.28,11.33,11.12,11.14,389800.0,9.1106,9.151,8.9814,8.9976,389800.0
2008-01-10 15:50:00,11.13,11.2,10.99,11.11,672500.0,8.9895,9.046,8.8764,8.9733,672500.0
2008-01-11 09:30:00,11.15,11.3,10.76,10.87,468000.0,9.0056,9.1268,8.6906,8.7795,468000.0
2008-01-11 09:40:00,10.87,11.05,10.83,10.99,363600.0,8.7795,8.9249,8.7472,8.8764,363600.0
2008-01-11 09:50:00,11.0,11.08,10.91,10.95,335900.0,8.8845,8.9491,8.8118,8.8441,335900.0
2008-01-11 10:00:00,10.95,10.95,10.87,10.89,289400.0,8.8441,8.8441,8.7795,8.7956,289400.0
2008-01-11 10:10:00,10.89,11.05,10.88,11.01,368000.0,8.7956,8.9249,8.7876,8.8926,368000.0
2008-01-11 10:20:00,11.01,11.16,11.0,11.06,325800.0,8.8926,9.0137,8.8845,8.9329,325800.0
2008-01-11 10:30:00,11.06,11.15,10.99,11.15,203000.0,8.9329,9.0056,8.8764,9.0056,203000.0
2008-01-11 10:40:00,11.14,11.22,11.07,11.21,211600.0,8.9976,9.0622,8.941,9.0541,211600.0
2008-01-11 10:50:00,11.21,11.36,11.01,11.02,527100.0,9.0541,9.1752,8.8926,8.9006,527100.0
2008-01-11 11:00:00,11.02,11.09,11.0,11.06,295000.0,8.9006,8.9572,8.8845,8.9329,295000.0
2008-01-11 11:10:00,11.06,11.21,11.04,11.05,262800.0,8.9329,9.0541,8.9168,8.9249,262800.0
2008-01-11 11:20:00,11.05,11.17,11.03,11.16,262100.0,8.9249,9.0218,8.9087,9.0137,262100.0
2008-01-11 11:30:00,11.16,11.46,11.0,11.02,558600.0,9.0137,9.256,8.8845,8.9006,558600.0
2008-01-11 11:40:00,11.02,11.23,11.02,11.22,185700.0,8.9006,9.0702,8.9006,9.0622,185700.0
2008-01-11 11:50:00,11.23,11.25,11.1,11.1,109100.0,9.0702,9.0864,8.9652,8.9652,109100.0
2008-01-11 12:00:00,11.1,11.11,10.89,10.98,300200.0,8.9652,8.9733,8.7956,8.8683,300200.0
2008-01-11 12:10:00,10.97,11.05,10.95,10.99,365400.0,8.8602,8.9249,8.8441,8.8764,365400.0
2008-01-11 12:20:00,10.98,11.03,10.92,11.0,246000.0,8.8683,8.9087,8.8199,8.8845,246000.0
2008-01-11 12:30:00,11.0,11.04,10.95,11.02,115200.0,8.8845,8.9168,8.8441,8.9006,115200.0
2008-01-11 12:40:00,11.02,11.12,10.99,11.11,317600.0,8.9006,8.9814,8.8764,8.9733,317600.0
2008-01-11 12:50:00,11.11,11.17,11.1,11.16,183000.0,8.9733,9.0218,8.9652,9.0137,183000.0
2008-01-11 13:00:00,11.17,11.19,10.96,11.0,413700.0,9.0218,9.0379,8.8522,8.8845,413700.0
2008-01-11 13:10:00,11.0,11.02,10.91,10.94,109900.0,8.8845,8.9006,8.8118,8.836,109900.0
2008-01-11 13:20:00,10.94,11.05,10.87,11.05,156500.0,8.836,8.9249,8.7795,8.9249,156500.0
2008-01-11 13:30:00,11.04,11.08,11.0,11.01,127500.0,8.9168,8.9491,8.8845,8.8926,127500.0
2008-01-11 13:40:00,11.02,11.04,10.91,10.92,200100.0,8.9006,8.9168,8.8118,8.8199,200100.0
2008-01-11 13:50:00,10.92,11.02,10.92,10.94,164600.0,8.8199,8.9006,8.8199,8.836,164600.0
2008-01-11 14:00:00,10.94,11.01,10.93,10.98,179000.0,8.836,8.8926,8.8279,8.8683,179000.0
2008-01-11 14:10:00,10.99,11.06,10.95,11.02,99400.0,8.8764,8.9329,8.8441,8.9006,99400.0
2008-01-11 14:20:00,11.02,11.03,10.99,11.0,584900.0,8.9006,8.9087,8.8764,8.8845,584900.0
2008-01-11 14:30:00,11.0,11.01,10.93,10.96,126900.0,8.8845,8.8926,8.8279,8.8522,126900.0
2008-01-11 14:40:00,10.96,11.04,10.94,10.96,114800.0,8.8522,8.9168,8.836,8.8522,114800.0
2008-01-11 14:50:00,10.97,10.98,10.92,10.95,276400.0,8.8602,8.8683,8.8199,8.8441,276400.0
2008-01-11 15:00:00,10.96,11.0,10.85,10.89,305800.0,8.8522,8.8845,8.7633,8.7956,305800.0
2008-01-11 15:10:00,10.88,10.96,10.82,10.89,303700.0,8.7876,8.8522,8.7391,8.7956,303700.0
2008-01-11 15:20:00,10.9,10.98,10.85,10.95,220000.0,8.8037,8.8683,8.7633,8.8441,220000.0
2008-01-11 15:30:00,10.95,11.03,10.9,11.03,255000.0,8.8441,8.9087,8.8037,8.9087,255000.0
2008-01-11 15:40:00,11.02,11.05,10.94,11.05,328200.0,8.9006,8.9249,8.836,8.9249,328200.0
2008-01-11 15:50:00,11.05,11.13,10.98,11.05,695900.0,8.9249,8.9895,8.8683,8.9249,695900.0
2008-01-14 09:30:00,11.02,11.27,10.99,11.01,724300.0,8.9006,9.1026,8.8764,8.8926,724300.0
2008-01-14 09:40:00,11.01,11.03,10.91,10.96,132000.0,8.8926,8.9087,8.8118,8.8522,132000.0
2008-01-14 09:50:00,10.97,11.19,10.96,11.14,281900.0,8.8602,9.0379,8.8522,8.9976,281900.0
2008-01-14 10:00:00,11.14,11.15,11.02,11.08,229900.0,8.9976,9.0056,8.9006,8.9491,229900.0
2008-01-14 10:10:00,11.07,11.27,11.04,11.24,223000.0,8.941,9.1026,8.9168,9.0783,223000.0
2008-01-14 10:20:00,11.25,11.26,11.12,11.13,310000.0,9.0864,9.0945,8.9814,8.9895,310000.0
2008-01-14 10:30:00,11.14,11.28,11.13,11.24,330300.0,8.9976,9.1106,8.9895,9.0783,330300.0
2008-01-14 10:40:00,11.24,11.3,11.2,11.25,235000.0,9.0783,9.1268,9.046,9.0864,235000.0
2008-01-14 10:50:00,11.25,11.28,11.2,11.26,154000.0,9.0864,9.1106,9.046,9.0945,154000.0
2008-01-14 11:00:00,11.27,11.31,11.22,11.26,152000.0,9.1026,9.1349,9.0622,9.0945,152000.0
2008-01-14 11:10:00,11.26,11.28,11.21,11.22,82400.0,9.0945,9.1106,9.0541,9.0622,82400.0
2008-01-14 11:20:00,11.21,11.36,11.17,11.33,116600.0,9.0541,9.1752,9.0218,9.151,116600.0
2008-01-14 11:30:00,11.33,11.34,11.2,11.2,87400.0,9.151,9.1591,9.046,9.046,87400.0
2008-01-14 11:40:00,11.2,11.28,11.2,11.25,92800.0,9.046,9.1106,9.046,9.0864,92800.0
2008-01-14 11:50:00,11.25,11.25,11.2,11.21,58800.0,9.0864,9.0864,9.046,9.0541,58800.0
2008-01-14 12:00:00,11.21,11.25,11.19,11.24,99500.0,9.0541,9.0864,9.0379,9.0783,99500.0
2008-01-14 12:10:00,11.23,11.25,11.21,11.21,107800.0,9.0702,9.0864,9.0541,9.0541,107800.0
2008-01-14 12:20:00,11.21,11.22,11.17,11.2,154400.0,9.0541,9.0622,9.0218,9.046,154400.0
2008-01-14 12:30:00,11.19,11.25,11.18,11.21,190500.0,9.0379,9.0864,9.0299,9.0541,190500.0
2008-01-14 12:40:00,11.21,11.22,11.18,11.18,49500.0,9.0541,9.0622,9.0299,9.0299,49500.0
2008-01-14 12:50:00,11.18,11.29,11.15,11.21,223000.0,9.0299,9.1187,9.0056,9.0541,223000.0
2008-01-14 13:00:00,11.21,11.28,11.19,11.28,73100.0,9.0541,9.1106,9.0379,9.1106,73100.0
2008-01-14 13:10:00,11.27,11.32,11.22,11.3,137600.0,9.1026,9.1429,9.0622,9.1268,137600.0
2008-01-14 13:20:00,11.3,11.34,11.3,11.31,85300.0,9.1268,9.1591,9.1268,9.1349,85300.0
2008-01-14 13:30:00,11.31,11.34,11.31,11.33,184400.0,9.1349,9.1591,9.1349,9.151,184400.0
2008-01-14 13:40:00,11.33,11.39,11.32,11.35,148200.0,9.151,9.1995,9.1429,9.1672,148200.0
2008-01-14 13:50:00,11.35,11.4,11.35,11.37,192000.0,9.1672,9.2076,9.1672,9.1833,192000.0
2008-01-14 14:00:00,11.38,11.53,11.37,11.49,370200.0,9.1914,9.3126,9.1833,9.2802,370200.0
2008-01-14 14:10:00,11.49,11.53,11.43,11.49,305400.0,9.2802,9.3126,9.2318,9.2802,305400.0
2008-01-14 14:20:00,11.49,11.5,11.46,11.48,151700.0,9.2802,9.2883,9.256,9.2722,151700.0
2008-01-14 14:30:00,11.48,11.62,11.47,11.58,831900.0,9.2722,9.3852,9.2641,9.3529,831900.0
2008-01-14 14:40:00,11.57,11.6,11.52,11.55,119700.0,9.3449,9.3691,9.3045,9.3287,119700.0
2008-01-14 14:50:00,11.55,11.58,11.47,11.53,696300.0,9.3287,9.3529,9.2641,9.3126,696300.0
2008-01-14 15:00:00,11.53,11.56,11.5,11.56,210500.0,9.3126,9.3368,9.2883,9.3368,210500.0
2008-01-14 15:10:00,11.56,11.57,11.43,11.45,312200.0,9.3368,9.3449,9.2318,9.2479,312200.0
2008-01-14 15:20:00,11.46,11.49,11.41,11.44,274000.0,9.256,9.2802,9.2156,9.2399,274000.0
2008-01-14 15:30:00,11.44,11.49,11.4,11.45,226600.0,9.2399,9.2802,9.2076,9.2479,226600.0
2008-01-14 15:40:00,11.45,11.59,11.45,11.57,397400.0,9.2479,9.361,9.2479,9.3449,397400.0
2008-01-14 15:50:00,11.57,11.59,11.52,11.55,329700.0,9.3449,9.361,9.3045,9.3287,329700.0
2008-01-15 09:30:00,11.37,11.5,11.24,11.38,274300.0,9.1833,9.2883,9.0783,9.1914,274300.0
2008-01-15 09:40:00,11.38,11.59,11.34,11.54,288600.0,9.1914,9.361,9.1591,9.3206,288600.0
2008-01-15 09:50:00,11.54,11.57,11.49,11.52,272200.0,9.3206,9.3449,9.2802,9.3045,272200.0
2008-01-15 10:00:00,11.52,11.56,11.44,11.45,392200.0,9.3045,9.3368,9.2399,9.2479,392200.0
2008-01-15 10:10:00,11.45,11.48,11.35,11.36,393600.0,9.2479,9.2722,9.1672,9.1752,393600.0
2008-01-15 10:20:00,11.36,11.42,11.31,11.41,343900.0,9.1752,9.2237,9.1349,9.2156,343900.0
2008-01-15 10:30:00,11.41,11.46,11.39,11.4,168000.0,9.2156,9.256,9.1995,9.2076,168000.0
2008-01-15 10:40:00,11.39,11.41,11.32,11.37,259900.0,9.1995,9.2156,9.1429,9.1833,259900.0
2008-01-15 10:50:00,11.36,11.37,11.29,11.32,213700.0,9.1752,9.1833,9.1187,9.1429,213700.0
2008-01-15 11:00:00,11.31,11.4,11.31,11.39,294600.0,9.1349,9.2076,9.1349,9.1995,294600.0
2008-01-15 11:10:00,11.38,11.49,11.36,11.45,149400.0,9.1914,9.2802,9.1752,9.2479,149400.0
2008-01-15 11:20:00,11.45,11.46,11.35,11.37,104200.0,9.2479,9.256,9.1672,9.1833,104200.0
2008-01-15 11:30:00,11.38,11.45,11.37,11.41,216600.0,9.1914,9.2479,9.1833,9.2156,216600.0
2008-01-15 11:40:00,11.41,11.42,11.38,11.38,195800.0,9.2156,9.2237,9.1914,9.1914,195800.0
2008-01-15 11:50:00,11.38,11.41,11.36,11.38,215800.0,9.1914,9.2156,9.1752,9.1914,215800.0
2008-01-15 12:00:00,11.37,11.39,11.35,11.37,118200.0,9.1833,9.1995,9.1672,9.1833,118200.0
2008-01-15 12:10:00,11.36,11.38,11.33,11.35,148800.0,9.1752,9.1914,9.151,9.1672,148800.0
2008-01-15 12:20:00,11.35,11.39,11.33,11.35,133600.0,9.1672,9.1995,9.151,9.1672,133600.0
2008-01-15 12:30:00,11.36,11.4,11.29,11.4,304100.0,9.1752,9.2076,9.1187,9.2076,304100.0
2008-01-15 12:40:00,11.39,11.47,11.36,11.4,166800.0,9.1995,9.2641,9.1752,9.2076,166800.0
2008-01-15 12:50:00,11.39,11.41,11.32,11.33,319200.0,9.1995,9.2156,9.1429,9.151,319200.0
2008-01-15 13:00:00,11.33,11.41,11.3,11.41,328600.0,9.151,9.2156,9.1268,9.2156,328600.0
2008-01-15 13:10:00,11.41,11.42,11.37,11.39,214500.0,9.2156,9.2237,9.1833,9.1995,214500.0
2008-01-15 13:20:00,11.39,11.4,11.27,11.28,117200.0,9.1995,9.2076,9.1026,9.1106,117200.0
2008-01-15 13:30:00,11.28,11.33,11.25,11.29,122900.0,9.1106,9.151,9.0864,9.1187,122900.0
2008-01-15 13:40:00,11.29,11.32,11.28,11.31,71800.0,9.1187,9.1429,9.1106,9.1349,71800.0
2008-01-15 13:50:00,11.31,11.31,11.18,11.28,353900.0,9.1349,9.1349,9.0299,9.1106,353900.0
2008-01-15 14:00:00,11.28,11.29,11.24,11.27,199000.0,9.1106,9.1187,9.0783,9.1026,199000.0
2008-01-15 14:10:00,11.28,11.32,11.26,11.31,117900.0,9.1106,9.1429,9.0945,9.1349,117900.0
2008-01-15 14:20:00,11.31,11.31,11.26,11.28,82600.0,9.1349,9.1349,9.0945,9.1106,82600.0
2008-01-15 14:30:00,11.28,11.29,11.25,11.26,119100.0,9.1106,9.1187,9.0864,9.0945,119100.0
2008-01-15 14:40:00,11.26,11.33,11.26,11.28,189800.0,9.0945,9.151,9.0945,9.1106,189800.0
2008-01-15 14:50:00,11.28,11.28,11.22,11.23,546500.0,9.1106,9.1106,9.0622,9.0702,546500.0
2008-01-15 15:00:00,11.23,11.23,11.15,11.2,269200.0,9.0702,9.0702,9.0056,9.046,269200.0
2008-01-15 15:10:00,11.2,11.23,11.19,11.2,358300.0,9.046,9.0702,9.0379,9.046,358300.0
2008-01-15 15:20:00,11.21,11.31,11.2,11.27,274900.0,9.0541,9.1349,9.046,9.1026,274900.0
2008-01-15 15:30:00,11.27,11.4,11.26,11.35,267000.0,9.1026,9.2076,9.0945,9.1672,267000.0
2008-01-15 15:40:00,11.34,11.38,11.31,11.32,477800.0,9.1591,9.1914,9.1349,9.1429,477800.0
2008-01-15 15:50:00,11.33,11.33,11.26,11.31,707800.0,9.151,9.151,9.0945,9.1349,707800.0
2008-01-16 09:30:00,11.01,11.49,11.01,11.38,160600.0,8.8926,9.2802,8.8926,9.1914,160600.0
2008-01-16 09:40:00,11.41,11.64,11.38,11.52,243800.0,9.2156,9.4014,9.1914,9.3045,243800.0
2008-01-16 09:50:00,11.52,11.52,11.18,11.18,220200.0,9.3045,9.3045,9.0299,9.0299,220200.0
2008-01-16 10:00:00,11.19,11.38,11.18,11.3,239800.0,9.0379,9.1914,9.0299,9.1268,239800.0
2008-01-16 10:10:00,11.3,11.32,11.24,11.25,194400.0,9.1268,9.1429,9.0783,9.0864,194400.0
2008-01-16 10:20:00,11.25,11.33,11.23,11.27,302200.0,9.0864,9.151,9.0702,9.1026,302200.0
2008-01-16 10:30:00,11.26,11.3,11.26,11.29,192300.0,9.0945,9.1268,9.0945,9.1187,192300.0
2008-01-16 10:40:00,11.29,11.31,11.25,11.26,266900.0,9.1187,9.1349,9.0864,9.0945,266900.0
2008-01-16 10:50:00,11.26,11.28,11.23,11.25,351000.0,9.0945,9.1106,9.0702,9.0864,351000.0
2008-01-16 11:00:00,11.25,11.36,11.24,11.31,339500.0,9.0864,9.1752,9.0783,9.1349,339500.0
2008-01-16 11:10:00,11.33,11.4,11.28,11.4,313100.0,9.151,9.2076,9.1106,9.2076,313100.0
2008-01-16 11:20:00,11.4,11.52,11.36,11.49,294400.0,9.2076,9.3045,9.1752,9.2802,294400.0
2008-01-16 11:30:00,11.48,11.5,11.29,11.3,237400.0,9.2722,9.2883,9.1187,9.1268,237400.0
2008-01-16 11:40:00,11.29,11.32,11.24,11.29,416000.0,9.1187,9.1429,9.0783,9.1187,416000.0
2008-01-16 11:50:00,11.29,11.48,11.29,11.44,355800.0,9.1187,9.2722,9.1187,9.2399,355800.0
2008-01-16 12:00:00,11.46,11.67,11.44,11.51,375700.0,9.256,9.4256,9.2399,9.2964,375700.0
2008-01-16 12:10:00,11.5,11.61,11.43,11.53,183600.0,9.2883,9.3772,9.2318,9.3126,183600.0
2008-01-16 12:20:00,11.53,11.61,11.49,11.52,263700.0,9.3126,9.3772,9.2802,9.3045,263700.0
2008-01-16 12:30:00,11.51,11.66,11.51,11.54,287500.0,9.2964,9.4175,9.2964,9.3206,287500.0
2008-01-16 12:40:00,11.54,11.58,11.48,11.5,140000.0,9.3206,9.3529,9.2722,9.2883,140000.0
2008-01-16 12:50:00,11.49,11.5,11.41,11.43,144400.0,9.2802,9.2883,9.2156,9.2318,144400.0
2008-01-16 13:00:00,11.43,11.56,11.42,11.5,131700.0,9.2318,9.3368,9.2237,9.2883,131700.0
2008-01-16 13:10:00,11.5,11.51,11.35,11.4,125600.0,9.2883,9.2964,9.1672,9.2076,125600.0
2008-01-16 13:20:00,11.4,11.49,11.38,11.41,194300.0,9.2076,9.2802,9.1914,9.2156,194300.0
2008-01-16 13:30:00,11.41,11.55,11.37,11.51,183000.0,9.2156,9.3287,9.1833,9.2964,183000.0
2008-01-16 13:40:00,11.52,11.53,11.41,11.42,114700.0,9.3045,9.3126,9.2156,9.2237,114700.0
2008-01-16 13:50:00,11.43,11.45,11.33,11.36,136700.0,9.2318,9.2479,9.151,9.1752,136700.0
2008-01-16 14:00:00,11.37,11.61,11.34,11.57,310300.0,9.1833,9.3772,9.1591,9.3449,310300.0
2008-01-16 14:10:00,11.58,11.63,11.49,11.53,192300.0,9.3529,9.3933,9.2802,9.3126,192300.0
2008-01-16 14:20:00,11.53,11.64,11.51,11.64,147600.0,9.3126,9.4014,9.2964,9.4014,147600.0
2008-01-16 14:30:00,11.64,11.78,11.6,11.77,485500.0,9.4014,9.5145,9.3691,9.5064,485500.0
2008-01-16 14:40:00,11.77,11.97,11.75,11.97,765000.0,9.5064,9.6679,9.4902,9.6679,765000.0
2008-01-16 14:50:00,11.97,12.01,11.71,11.74,686800.0,9.6679,9.7002,9.4579,9.4822,686800.0
2008-01-16 15:00:00,11.74,11.8,11.7,11.78,459100.0,9.4822,9.5306,9.4499,9.5145,459100.0
2008-01-16 15:10:00,11.78,12.01,11.7,11.79,327300.0,9.5145,9.7002,9.4499,9.5225,327300.0
2008-01-16 15:20:00,11.79,11.81,11.7,11.75,659900.0,9.5225,9.5387,9.4499,9.4902,659900.0
2008-01-16 15:30:00,11.75,11.79,11.62,11.62,522300.0,9.4902,9.5225,9.3852,9.3852,522300.0
2008-01-16 15:40:00,11.62,11.63,11.54,11.57,336300.0,9.3852,9.3933,9.3206,9.3449,336300.0
2008-01-16 15:50:00,11.57,11.59,11.47,11.51,454600.0,9.3449,9.361,9.2641,9.2964,454600.0
2008-01-17 09:30:00,11.69,11.84,11.44,11.5,377000.0,9.4418,9.5629,9.2399,9.2883,377000.0
2008-01-17 09:40:00,11.51,11.81,11.51,11.75,326300.0,9.2964,9.5387,9.2964,9.4902,326300.0
2008-01-17 09:50:00,11.74,11.84,11.71,11.8,585700.0,9.4822,9.5629,9.4579,9.5306,585700.0
2008-01-17 10:00:00,11.8,11.9,11.72,11.85,581800.0,9.5306,9.6114,9.466,9.571,581800.0
2008-01-17 10:10:00,11.85,11.97,11.74,11.75,589900.0,9.571,9.6679,9.4822,9.4902,589900.0
2008-01-17 10:20:00,11.75,11.88,11.71,11.78,367500.0,9.4902,9.5952,9.4579,9.5145,367500.0
2008-01-17 10:30:00,11.79,11.8,11.54,11.57,601000.0,9.5225,9.5306,9.3206,9.3449,601000.0
2008-01-17 10:40:00,11.57,11.78,11.56,11.77,279900.0,9.3449,9.5145,9.3368,9.5064,279900.0
2008-01-17 10:50:00,11.78,11.9,11.75,11.85,857200.0,9.5145,9.6114,9.4902,9.571,857200.0
2008-01-17 11:00:00,11.85,12.0,11.85,11.96,432600.0,9.571,9.6922,9.571,9.6599,432600.0
2008-01-17 11:10:00,11.97,12.0,11.93,11.98,303300.0,9.6679,9.6922,9.6356,9.676,303300.0
2008-01-17 11:20:00,11.98,11.98,11.83,11.85,402700.0,9.676,9.676,9.5549,9.571,402700.0
2008-01-17 11:30:00,11.85,11.9,11.75,11.75,280400.0,9.571,9.6114,9.4902,9.4902,280400.0
2008-01-17 11:40:00,11.75,11.75,11.65,11.71,267200.0,9.4902,9.4902,9.4095,9.4579,267200.0
2008-01-17 11:50:00,11.72,11.78,11.7,11.77,336500.0,9.466,9.5145,9.4499,9.5064,336500.0
2008-01-17 12:00:00,11.77,11.8,11.61,11.62,292500.0,9.5064,9.5306,9.3772,9.3852,292500.0
2008-01-17 12:10:00,11.62,11.73,11.55,11.63,245800.0,9.3852,9.4741,9.3287,9.3933,245800.0
2008-01-17 12:20:00,11.65,11.69,11.61,11.69,123100.0,9.4095,9.4418,9.3772,9.4418,123100.0
2008-01-17 12:30:00,11.69,11.75,11.68,11.7,119400.0,9.4418,9.4902,9.4337,9.4499,119400.0
2008-01-17 12:40:00,11.71,11.75,11.69,11.71,132700.0,9.4579,9.4902,9.4418,9.4579,132700.0
2008-01-17 12:50:00,11.72,11.77,11.64,11.67,179600.0,9.466,9.5064,9.4014,9.4256,179600.0
2008-01-17 13:00:00,11.67,11.7,11.65,11.69,151000.0,9.4256,9.4499,9.4095,9.4418,151000.0
2008-01-17 13:10:00,11.7,11.81,11.68,11.79,96400.0,9.4499,9.5387,9.4337,9.5225,96400.0
2008-01-17 13:20:00,11.79,11.8,11.65,11.68,123500.0,9.5225,9.5306,9.4095,9.4337,123500.0
2008-01-17 13:30:00,11.69,11.76,11.69,11.74,243700.0,9.4418,9.4983,9.4418,9.4822,243700.0
2008-01-17 13:40:00,11.75,11.77,11.65,11.72,421200.0,9.4902,9.5064,9.4095,9.466,421200.0
2008-01-17 13:50:00,11.72,11.75,11.68,11.73,97700.0,9.466,9.4902,9.4337,9.4741,97700.0
2008-01-17 14:00:00,11.72,11.77,11.69,11.72,150100.0,9.466,9.5064,9.4418,9.466,150100.0
2008-01-17 14:10:00,11.72,11.78,11.68,11.78,359300.0,9.466,9.5145,9.4337,9.5145,359300.0
2008-01-17 14:20:00,11.78,11.78,11.69,11.7,275100.0,9.5145,9.5145,9.4418,9.4499,275100.0
2008-01-17 14:30:00,11.7,11.7,11.55,11.6,257500.0,9.4499,9.4499,9.3287,9.3691,257500.0
2008-01-17 14:40:00,11.6,11.77,11.56,11.76,319700.0,9.3691,9.5064,9.3368,9.4983,319700.0
2008-01-17 14:50:00,11.76,11.76,11.67,11.71,525200.0,9.4983,9.4983,9.4256,9.4579,525200.0
2008-01-17 15:00:00,11.7,11.76,11.65,11.74,454000.0,9.4499,9.4983,9.4095,9.4822,454000.0
2008-01-17 15:10:00,11.75,11.77,11.66,11.68,279400.0,9.4902,9.5064,9.4175,9.4337,279400.0
2008-01-17 15:20:00,11.68,11.69,11.58,11.66,316300.0,9.4337,9.4418,9.3529,9.4175,316300.0
2008-01-17 15:30:00,11.65,11.78,11.6,11.74,597600.0,9.4095,9.5145,9.3691,9.4822,597600.0
2008-01-17 15:40:00,11.74,11.81,11.72,11.76,637500.0,9.4822,9.5387,9.466,9.4983,637500.0
2008-01-17 15:50:00,11.76,11.77,11.65,11.71,477900.0,9.4983,9.5064,9.4095,9.4579,477900.0
2008-01-18 09:30:00,11.81,12.11,11.8,12.05,1087700.0,9.5387,9.781,9.5306,9.7325,1087700.0
2008-01-18 09:40:00,12.06,12.24,11.95,11.99,422400.0,9.7406,9.886,9.6518,9.6841,422400.0
2008-01-18 09:50:00,11.97,12.06,11.96,11.98,489500.0,9.6679,9.7406,9.6599,9.676,489500.0
2008-01-18 10:00:00,11.98,12.13,11.9,12.11,383300.0,9.676,9.7972,9.6114,9.781,383300.0
2008-01-18 10:10:00,12.1,12.2,12.04,12.05,459100.0,9.7729,9.8537,9.7245,9.7325,459100.0
2008-01-18 10:20:00,12.05,12.16,12.04,12.11,283200.0,9.7325,9.8214,9.7245,9.781,283200.0
2008-01-18 10:30:00,12.11,12.12,11.93,11.94,174600.0,9.781,9.7891,9.6356,9.6437,174600.0
2008-01-18 10:40:00,11.94,12.07,11.82,12.03,267500.0,9.6437,9.7487,9.5468,9.7164,267500.0
2008-01-18 10:50:00,12.03,12.09,11.88,12.0,205800.0,9.7164,9.7649,9.5952,9.6922,205800.0
2008-01-18 11:00:00,12.01,12.03,11.91,11.95,263300.0,9.7002,9.7164,9.6195,9.6518,263300.0
2008-01-18 11:10:00,11.95,12.0,11.91,11.99,200200.0,9.6518,9.6922,9.6195,9.6841,200200.0
2008-01-18 11:20:00,11.99,11.99,11.82,11.87,198700.0,9.6841,9.6841,9.5468,9.5872,198700.0
2008-01-18 11:30:00,11.87,11.9,11.78,11.81,227000.0,9.5872,9.6114,9.5145,9.5387,227000.0
2008-01-18 11:40:00,11.8,11.83,11.67,11.69,269400.0,9.5306,9.5549,9.4256,9.4418,269400.0
2008-01-18 11:50:00,11.71,11.82,11.69,11.82,180700.0,9.4579,9.5468,9.4418,9.5468,180700.0
2008-01-18 12:00:00,11.82,11.89,11.8,11.83,344700.0,9.5468,9.6033,9.5306,9.5549,344700.0
2008-01-18 12:10:00,11.82,11.89,11.82,11.88,239400.0,9.5468,9.6033,9.5468,9.5952,239400.0
2008-01-18 12:20:00,11.88,11.92,11.8,11.89,286600.0,9.5952,9.6275,9.5306,9.6033,286600.0
2008-01-18 12:30:00,11.89,12.0,11.86,11.91,227100.0,9.6033,9.6922,9.5791,9.6195,227100.0
2008-01-18 12:40:00,11.9,11.95,11.86,11.95,107500.0,9.6114,9.6518,9.5791,9.6518,107500.0
2008-01-18 12:50:00,11.95,11.95,11.88,11.89,168600.0,9.6518,9.6518,9.5952,9.6033,168600.0
2008-01-18 13:00:00,11.88,12.01,11.85,11.94,188300.0,9.5952,9.7002,9.571,9.6437,188300.0
2008-01-18 13:10:00,11.94,11.96,11.87,11.88,168300.0,9.6437,9.6599,9.5872,9.5952,168300.0
2008-01-18 13:20:00,11.87,11.92,11.85,11.91,87000.0,9.5872,9.6275,9.571,9.6195,87000.0
2008-01-18 13:30:00,11.92,11.99,11.91,11.92,159600.0,9.6275,9.6841,9.6195,9.6275,159600.0
2008-01-18 13:40:00,11.92,12.08,11.9,12.05,274200.0,9.6275,9.7568,9.6114,9.7325,274200.0
2008-01-18 13:50:00,12.05,12.07,11.91,11.97,146500.0,9.7325,9.7487,9.6195,9.6679,146500.0
2008-01-18 14:00:00,11.97,12.04,11.94,12.01,151700.0,9.6679,9.7245,9.6437,9.7002,151700.0
2008-01-18 14:10:00,12.01,12.05,11.99,12.02,145300.0,9.7002,9.7325,9.6841,9.7083,145300.0
2008-01-18 14:20:00,12.02,12.02,11.98,12.0,377100.0,9.7083,9.7083,9.676,9.6922,377100.0
2008-01-18 14:30:00,12.0,12.0,11.82,11.84,242400.0,9.6922,9.6922,9.5468,9.5629,242400.0
2008-01-18 14:40:00,11.84,11.84,11.78,11.79,144900.0,9.5629,9.5629,9.5145,9.5225,144900.0
2008-01-18 14:50:00,11.8,11.85,11.75,11.85,172000.0,9.5306,9.571,9.4902,9.571,172000.0
2008-01-18 15:00:00,11.85,11.99,11.83,11.96,304000.0,9.571,9.6841,9.5549,9.6599,304000.0
2008-01-18 15:10:00,11.96,12.03,11.94,11.98,368700.0,9.6599,9.7164,9.6437,9.676,368700.0
2008-01-18 15:20:00,11.98,12.1,11.94,12.01,833700.0,9.676,9.7729,9.6437,9.7002,833700.0
2008-01-18 15:30:00,12.01,12.08,12.01,12.03,611800.0,9.7002,9.7568,9.7002,9.7164,611800.0
2008-01-18 15:40:00,12.04,12.15,12.01,12.14,575500.0,9.7245,9.8133,9.7002,9.8052,575500.0
2008-01-18 15:50:00,12.13,12.15,12.09,12.12,495700.0,9.7972,9.8133,9.7649,9.7891,495700.0
2008-01-22 09:30:00,11.5,11.88,11.5,11.77,323400.0,9.2883,9.5952,9.2883,9.5064,323400.0
2008-01-22 09:40:00,11.79,12.47,11.74,12.4,354100.0,9.5225,10.0718,9.4822,10.0152,354100.0
2008-01-22 09:50:00,12.4,12.53,12.09,12.25,462200.0,10.0152,10.1202,9.7649,9.8941,462200.0
2008-01-22 10:00:00,12.21,12.41,12.2,12.39,230700.0,9.8618,10.0233,9.8537,10.0072,230700.0
2008-01-22 10:10:00,12.38,12.45,12.16,12.43,206700.0,9.9991,10.0556,9.8214,10.0395,206700.0
2008-01-22 10:20:00,12.43,12.61,12.42,12.52,312100.0,10.0395,10.1848,10.0314,10.1122,312100.0
2008-01-22 10:30:00,12.52,12.76,12.43,12.7,297700.0,10.1122,10.306,10.0395,10.2575,297700.0
2008-01-22 10:40:00,12.7,12.71,12.56,12.64,306200.0,10.2575,10.2656,10.1445,10.2091,306200.0
2008-01-22 10:50:00,12.63,12.8,12.61,12.79,358400.0,10.201,10.3383,10.1848,10.3302,358400.0
2008-01-22 11:00:00,12.8,13.13,12.77,13.09,385900.0,10.3383,10.6048,10.3141,10.5725,385900.0
2008-01-22 11:10:00,13.08,13.18,12.96,13.12,474800.0,10.5645,10.6452,10.4675,10.5968,474800.0
2008-01-22 11:20:00,13.13,13.15,12.77,12.8,507700.0,10.6048,10.621,10.3141,10.3383,507700.0
2008-01-22 11:30:00,12.8,12.81,12.59,12.61,239200.0,10.3383,10.3464,10.1687,10.1848,239200.0
2008-01-22 11:40:00,12.61,12.7,12.57,12.61,306700.0,10.1848,10.2575,10.1525,10.1848,306700.0
2008-01-22 11:50:00,12.61,12.69,12.48,12.49,362200.0,10.1848,10.2495,10.0798,10.0879,362200.0
2008-01-22 12:00:00,12.51,12.69,12.47,12.67,323600.0,10.1041,10.2495,10.0718,10.2333,323600.0
2008-01-22 12:10:00,12.67,12.7,12.56,12.64,281800.0,10.2333,10.2575,10.1445,10.2091,281800.0
2008-01-22 12:20:00,12.64,12.65,12.55,12.57,140400.0,10.2091,10.2172,10.1364,10.1525,140400.0
2008-01-22 12:30:00,12.57,12.59,12.45,12.54,147300.0,10.1525,10.1687,10.0556,10.1283,147300.0
2008-01-22 12:40:00,12.54,12.56,12.45,12.53,92500.0,10.1283,10.1445,10.0556,10.1202,92500.0
2008-01-22 12:50:00,12.54,12.61,12.52,12.61,115200.0,10.1283,10.1848,10.1122,10.1848,115200.0
2008-01-22 13:00:00,12.62,12.66,12.53,12.63,208200.0,10.1929,10.2252,10.1202,10.201,208200.0
2008-01-22 13:10:00,12.62,12.7,12.54,12.59,216500.0,10.1929,10.2575,10.1283,10.1687,216500.0
2008-01-22 13:20:00,12.6,12.63,12.51,12.55,142000.0,10.1768,10.201,10.1041,10.1364,142000.0
2008-01-22 13:30:00,12.54,12.58,12.47,12.52,183200.0,10.1283,10.1606,10.0718,10.1122,183200.0
2008-01-22 13:40:00,12.53,12.62,12.47,12.51,255700.0,10.1202,10.1929,10.0718,10.1041,255700.0
2008-01-22 13:50:00,12.53,12.57,12.48,12.55,193500.0,10.1202,10.1525,10.0798,10.1364,193500.0
2008-01-22 14:00:00,12.55,12.55,12.38,12.4,233100.0,10.1364,10.1364,9.9991,10.0152,233100.0
2008-01-22 14:10:00,12.4,12.59,12.39,12.59,203100.0,10.0152,10.1687,10.0072,10.1687,203100.0
2008-01-22 14:20:00,12.6,12.65,12.54,12.58,155900.0,10.1768,10.2172,10.1283,10.1606,155900.0
2008-01-22 14:30:00,12.57,12.57,12.48,12.54,114000.0,10.1525,10.1525,10.0798,10.1283,114000.0
2008-01-22 14:40:00,12.55,12.66,12.48,12.64,136600.0,10.1364,10.2252,10.0798,10.2091,136600.0
2008-01-22 14:50:00,12.64,12.72,12.58,12.67,209400.0,10.2091,10.2737,10.1606,10.2333,209400.0
2008-01-22 15:00:00,12.67,12.79,12.62,12.76,187800.0,10.2333,10.3302,10.1929,10.306,187800.0
2008-01-22 15:10:00,12.75,12.75,12.64,12.72,261700.0,10.2979,10.2979,10.2091,10.2737,261700.0
2008-01-22 15:20:00,12.71,12.8,12.69,12.78,202900.0,10.2656,10.3383,10.2495,10.3222,202900.0
2008-01-22 15:30:00,12.78,13.0,12.78,12.96,351900.0,10.3222,10.4998,10.3222,10.4675,351900.0
2008-01-22 15:40:00,12.96,13.0,12.84,12.92,442900.0,10.4675,10.4998,10.3706,10.4352,442900.0
2008-01-22 15:50:00,12.92,12.94,12.8,12.89,455300.0,10.4352,10.4514,10.3383,10.411,455300.0
2008-01-23 09:30:00,12.69,13.19,12.44,13.14,531300.0,10.2495,10.6533,10.0475,10.6129,531300.0
2008-01-23 09:40:00,13.13,13.39,12.98,13.25,444600.0,10.6048,10.8148,10.4837,10.7018,444600.0
2008-01-23 09:50:00,13.26,13.51,13.19,13.47,440400.0,10.7098,10.9118,10.6533,10.8795,440400.0
2008-01-23 10:00:00,13.47,13.93,13.47,13.73,564800.0,10.8795,11.251,10.8795,11.0894,564800.0
2008-01-23 10:10:00,13.73,14.09,13.61,14.09,515600.0,11.0894,11.3802,10.9925,11.3802,515600.0
2008-01-23 10:20:00,14.09,14.14,13.94,13.94,703500.0,11.3802,11.4206,11.2591,11.2591,703500.0
2008-01-23 10:30:00,13.94,14.11,13.85,13.96,584400.0,11.2591,11.3964,11.1864,11.2752,584400.0
2008-01-23 10:40:00,13.96,14.01,13.86,13.94,868500.0,11.2752,11.3156,11.1944,11.2591,868500.0
2008-01-23 10:50:00,13.93,13.98,13.86,13.89,327700.0,11.251,11.2914,11.1944,11.2187,327700.0
2008-01-23 11:00:00,13.89,14.02,13.89,13.96,272700.0,11.2187,11.3237,11.2187,11.2752,272700.0
2008-01-23 11:10:00,13.95,13.96,13.85,13.91,229200.0,11.2671,11.2752,11.1864,11.2348,229200.0
2008-01-23 11:20:00,13.9,13.92,13.81,13.84,283600.0,11.2268,11.2429,11.1541,11.1783,283600.0
2008-01-23 11:30:00,13.85,13.86,13.69,13.81,412900.0,11.1864,11.1944,11.0571,11.1541,412900.0
2008-01-23 11:40:00,13.82,13.86,13.69,13.73,524700.0,11.1621,11.1944,11.0571,11.0894,524700.0
2008-01-23 11:50:00,13.73,13.87,13.7,13.8,268700.0,11.0894,11.2025,11.0652,11.146,268700.0
2008-01-23 12:00:00,13.79,13.85,13.74,13.78,454600.0,11.1379,11.1864,11.0975,11.1298,454600.0
2008-01-23 12:10:00,13.78,13.92,13.75,13.91,274800.0,11.1298,11.2429,11.1056,11.2348,274800.0
2008-01-23 12:20:00,13.92,13.95,13.79,13.93,378400.0,11.2429,11.2671,11.1379,11.251,378400.0
2008-01-23 12:30:00,13.94,13.94,13.62,13.64,355700.0,11.2591,11.2591,11.0006,11.0168,355700.0
2008-01-23 12:40:00,13.63,13.74,13.54,13.64,355000.0,11.0087,11.0975,10.936,11.0168,355000.0
2008-01-23 12:50:00,13.63,13.66,13.55,13.57,295200.0,11.0087,11.0329,10.9441,10.9602,295200.0
2008-01-23 13:00:00,13.58,13.58,13.45,13.47,358200.0,10.9683,10.9683,10.8633,10.8795,358200.0
2008-01-23 13:10:00,13.48,13.6,13.43,13.57,384900.0,10.8875,10.9844,10.8471,10.9602,384900.0
2008-01-23 13:20:00,13.57,13.62,13.51,13.54,422300.0,10.9602,11.0006,10.9118,10.936,422300.0
2008-01-23 13:30:00,13.54,13.67,13.5,13.59,299800.0,10.936,11.041,10.9037,10.9764,299800.0
2008-01-23 13:40:00,13.58,13.73,13.55,13.7,198500.0,10.9683,11.0894,10.9441,11.0652,198500.0
2008-01-23 13:50:00,13.7,13.78,13.64,13.74,252800.0,11.0652,11.1298,11.0168,11.0975,252800.0
2008-01-23 14:00:00,13.73,13.84,13.65,13.83,215800.0,11.0894,11.1783,11.0248,11.1702,215800.0
2008-01-23 14:10:00,13.83,13.86,13.7,13.77,266700.0,11.1702,11.1944,11.0652,11.1218,266700.0
2008-01-23 14:20:00,13.78,14.07,13.76,14.05,363300.0,11.1298,11.3641,11.1137,11.3479,363300.0
2008-01-23 14:30:00,14.06,14.07,13.9,14.07,258400.0,11.356,11.3641,11.2268,11.3641,258400.0
2008-01-23 14:40:00,14.07,14.07,13.84,13.93,333100.0,11.3641,11.3641,11.1783,11.251,333100.0
2008-01-23 14:50:00,13.93,13.94,13.82,13.9,396500.0,11.251,11.2591,11.1621,11.2268,396500.0
2008-01-23 15:00:00,13.9,14.08,13.89,14.04,687700.0,11.2268,11.3721,11.2187,11.3398,687700.0
2008-01-23 15:10:00,14.04,14.1,14.04,14.09,644100.0,11.3398,11.3883,11.3398,11.3802,644100.0
2008-01-23 15:20:00,14.08,14.42,14.08,14.27,963100.0,11.3721,11.6467,11.3721,11.5256,963100.0
2008-01-23 15:30:00,14.27,14.62,14.24,14.55,630300.0,11.5256,11.8083,11.5014,11.7517,630300.0
2008-01-23 15:40:00,14.57,14.62,14.47,14.53,659500.0,11.7679,11.8083,11.6871,11.7356,659500.0
2008-01-23 15:50:00,14.55,14.58,14.41,14.48,719200.0,11.7517,11.776,11.6387,11.6952,719200.0
2008-01-24 09:30:00,14.5,14.8,14.46,14.49,788400.0,11.7114,11.9537,11.6791,11.7033,788400.0
2008-01-24 09:40:00,14.49,14.6,14.41,14.55,658300.0,11.7033,11.7921,11.6387,11.7517,658300.0
2008-01-24 09:50:00,14.53,14.76,14.43,14.64,513000.0,11.7356,11.9214,11.6548,11.8244,513000.0
2008-01-24 10:00:00,14.62,14.89,14.55,14.75,623900.0,11.8083,12.0264,11.7517,11.9133,623900.0
2008-01-24 10:10:00,14.75,14.84,14.61,14.77,693800.0,11.9133,11.986,11.8002,11.9294,693800.0
2008-01-24 10:20:00,14.77,14.91,14.51,14.9,454200.0,11.9294,12.0425,11.7194,12.0344,454200.0
2008-01-24 10:30:00,14.89,14.91,14.62,14.71,555100.0,12.0264,12.0425,11.8083,11.881,555100.0
2008-01-24 10:40:00,14.72,14.77,14.65,14.73,285000.0,11.8891,11.9294,11.8325,11.8971,285000.0
2008-01-24 10:50:00,14.74,14.78,14.48,14.48,404400.0,11.9052,11.9375,11.6952,11.6952,404400.0
2008-01-24 11:00:00,14.49,14.53,14.21,14.37,620100.0,11.7033,11.7356,11.4771,11.6064,620100.0
2008-01-24 11:10:00,14.38,14.54,14.35,14.42,309500.0,11.6144,11.7437,11.5902,11.6467,309500.0
2008-01-24 11:20:00,14.41,14.48,14.34,14.48,194200.0,11.6387,11.6952,11.5821,11.6952,194200.0
2008-01-24 11:30:00,14.48,14.65,14.47,14.55,291000.0,11.6952,11.8325,11.6871,11.7517,291000.0
2008-01-24 11:40:00,14.55,14.72,14.49,14.66,199100.0,11.7517,11.8891,11.7033,11.8406,199100.0
2008-01-24 11:50:00,14.66,14.69,14.53,14.54,274500.0,11.8406,11.8648,11.7356,11.7437,274500.0
2008-01-24 12:00:00,14.53,14.77,14.49,14.7,188700.0,11.7356,11.9294,11.7033,11.8729,188700.0
2008-01-24 12:10:00,14.71,14.75,14.66,14.71,174200.0,11.881,11.9133,11.8406,11.881,174200.0
2008-01-24 12:20:00,14.7,14.71,14.49,14.54,170900.0,11.8729,11.881,11.7033,11.7437,170900.0
2008-01-24 12:30:00,14.54,14.65,14.39,14.41,231200.0,11.7437,11.8325,11.6225,11.6387,231200.0
2008-01-24 12:40:00,14.41,14.57,14.38,14.56,215400.0,11.6387,11.7679,11.6144,11.7598,215400.0
2008-01-24 12:50:00,14.57,14.71,14.53,14.6,210500.0,11.7679,11.881,11.7356,11.7921,210500.0
2008-01-24 13:00:00,14.6,14.69,14.55,14.66,248000.0,11.7921,11.8648,11.7517,11.8406,248000.0
2008-01-24 13:10:00,14.66,14.7,14.6,14.66,278200.0,11.8406,11.8729,11.7921,11.8406,278200.0
2008-01-24 13:20:00,14.67,14.72,14.64,14.66,187600.0,11.8487,11.8891,11.8244,11.8406,187600.0
2008-01-24 13:30:00,14.66,14.73,14.62,14.73,120600.0,11.8406,11.8971,11.8083,11.8971,120600.0
2008-01-24 13:40:00,14.73,14.86,14.72,14.85,216000.0,11.8971,12.0021,11.8891,11.994,216000.0
2008-01-24 13:50:00,14.85,14.99,14.84,14.84,339900.0,11.994,12.1071,11.986,11.986,339900.0
2008-01-24 14:00:00,14.84,15.0,14.73,14.98,334400.0,11.986,12.1152,11.8971,12.099,334400.0
2008-01-24 14:10:00,14.98,15.25,14.96,15.13,565500.0,12.099,12.3171,12.0829,12.2202,565500.0
2008-01-24 14:20:00,15.12,15.24,15.0,15.22,443200.0,12.2121,12.309,12.1152,12.2929,443200.0
2008-01-24 14:30:00,15.22,15.3,15.12,15.25,401700.0,12.2929,12.3575,12.2121,12.3171,401700.0
2008-01-24 14:40:00,15.25,15.3,15.15,15.19,394500.0,12.3171,12.3575,12.2364,12.2687,394500.0
2008-01-24 14:50:00,15.19,15.22,15.08,15.11,379300.0,12.2687,12.2929,12.1798,12.204,379300.0
2008-01-24 15:00:00,15.11,15.2,15.07,15.19,562100.0,12.204,12.2767,12.1717,12.2687,562100.0
2008-01-24 15:10:00,15.19,15.32,15.16,15.24,633900.0,12.2687,12.3737,12.2444,12.309,633900.0
2008-01-24 15:20:00,15.24,15.34,15.24,15.26,310900.0,12.309,12.3898,12.309,12.3252,310900.0
2008-01-24 15:30:00,15.25,15.4,15.25,15.37,503300.0,12.3171,12.4383,12.3171,12.414,503300.0
2008-01-24 15:40:00,15.37,15.45,15.29,15.39,832300.0,12.414,12.4787,12.3494,12.4302,832300.0
2008-01-24 15:50:00,15.39,15.58,15.32,15.52,1143700.0,12.4302,12.5837,12.3737,12.5352,1143700.0
2008-01-25 09:30:00,15.7,16.58,15.7,16.48,930700.0,12.6806,13.3913,12.6806,13.3106,930700.0
2008-01-25 09:40:00,16.5,17.0,16.4,16.63,957700.0,13.3267,13.7306,13.246,13.4317,957700.0
2008-01-25 09:50:00,16.63,16.72,16.5,16.7,925200.0,13.4317,13.5044,13.3267,13.4883,925200.0
2008-01-25 10:00:00,16.7,16.76,16.54,16.59,686800.0,13.4883,13.5367,13.359,13.3994,686800.0
2008-01-25 10:10:00,16.58,16.7,16.38,16.56,633900.0,13.3913,13.4883,13.2298,13.3752,633900.0
2008-01-25 10:20:00,16.56,16.61,16.45,16.56,307900.0,13.3752,13.4156,13.2863,13.3752,307900.0
2008-01-25 10:30:00,16.56,16.63,16.5,16.61,560300.0,13.3752,13.4317,13.3267,13.4156,560300.0
2008-01-25 10:40:00,16.61,16.68,16.56,16.59,466800.0,13.4156,13.4721,13.3752,13.3994,466800.0
2008-01-25 10:50:00,16.59,16.69,16.46,16.49,616100.0,13.3994,13.4802,13.2944,13.3186,616100.0
2008-01-25 11:00:00,16.49,16.5,16.23,16.3,654900.0,13.3186,13.3267,13.1086,13.1652,654900.0
2008-01-25 11:10:00,16.3,16.44,16.19,16.33,454700.0,13.1652,13.2783,13.0763,13.1894,454700.0
2008-01-25 11:20:00,16.35,16.52,16.26,16.46,434500.0,13.2056,13.3429,13.1329,13.2944,434500.0
2008-01-25 11:30:00,16.45,16.5,16.31,16.38,435500.0,13.2863,13.3267,13.1733,13.2298,435500.0
2008-01-25 11:40:00,16.38,16.46,16.35,16.38,358800.0,13.2298,13.2944,13.2056,13.2298,358800.0
2008-01-25 11:50:00,16.38,16.4,16.26,16.33,322900.0,13.2298,13.246,13.1329,13.1894,322900.0
2008-01-25 12:00:00,16.32,16.36,16.3,16.3,125200.0,13.1813,13.2136,13.1652,13.1652,125200.0
2008-01-25 12:10:00,16.3,16.33,16.26,16.3,155700.0,13.1652,13.1894,13.1329,13.1652,155700.0
2008-01-25 12:20:00,16.3,16.41,16.26,16.38,165400.0,13.1652,13.254,13.1329,13.2298,165400.0
2008-01-25 12:30:00,16.4,16.4,16.31,16.35,134000.0,13.246,13.246,13.1733,13.2056,134000.0
2008-01-25 12:40:00,16.34,16.36,16.25,16.26,188300.0,13.1975,13.2136,13.1248,13.1329,188300.0
2008-01-25 12:50:00,16.25,16.28,16.15,16.24,245300.0,13.1248,13.149,13.044,13.1167,245300.0
2008-01-25 13:00:00,16.25,16.28,16.03,16.1,249600.0,13.1248,13.149,12.9471,13.0036,249600.0
2008-01-25 13:10:00,16.1,16.23,16.06,16.18,285300.0,13.0036,13.1086,12.9713,13.0683,285300.0
2008-01-25 13:20:00,16.17,16.19,15.89,15.89,338000.0,13.0602,13.0763,12.834,12.834,338000.0
2008-01-25 13:30:00,15.89,16.11,15.82,15.94,254100.0,12.834,13.0117,12.7775,12.8744,254100.0
2008-01-25 13:40:00,15.94,15.99,15.8,15.82,258900.0,12.8744,12.9148,12.7613,12.7775,258900.0
2008-01-25 13:50:00,15.82,15.91,15.7,15.9,494000.0,12.7775,12.8502,12.6806,12.8421,494000.0
2008-01-25 14:00:00,15.9,16.0,15.89,15.99,323400.0,12.8421,12.9229,12.834,12.9148,323400.0
2008-01-25 14:10:00,15.98,16.13,15.95,15.97,421800.0,12.9067,13.0279,12.8825,12.8987,421800.0
2008-01-25 14:20:00,15.97,16.05,15.93,15.97,563700.0,12.8987,12.9633,12.8663,12.8987,563700.0
2008-01-25 14:30:00,15.97,16.05,15.96,16.02,304000.0,12.8987,12.9633,12.8906,12.939,304000.0
2008-01-25 14:40:00,16.02,16.03,15.91,15.99,343500.0,12.939,12.9471,12.8502,12.9148,343500.0
2008-01-25 14:50:00,16.0,16.09,15.88,16.04,473900.0,12.9229,12.9956,12.826,12.9552,473900.0
2008-01-25 15:00:00,16.05,16.05,15.79,15.81,436600.0,12.9633,12.9633,12.7533,12.7694,436600.0
2008-01-25 15:10:00,15.81,15.91,15.74,15.91,760000.0,12.7694,12.8502,12.7129,12.8502,760000.0
2008-01-25 15:20:00,15.91,16.08,15.82,15.84,372000.0,12.8502,12.9875,12.7775,12.7937,372000.0
2008-01-25 15:30:00,15.84,15.99,15.78,15.85,441900.0,12.7937,12.9148,12.7452,12.8017,441900.0
2008-01-25 15:40:00,15.85,15.95,15.64,15.65,699700.0,12.8017,12.8825,12.6321,12.6402,699700.0
2008-01-25 15:50:00,15.65,15.68,15.43,15.48,1327300.0,12.6402,12.6644,12.4625,12.5029,1327300.0
2008-01-28 09:30:00,15.2,15.42,14.7,14.83,574800.0,12.2767,12.4544,11.8729,11.9779,574800.0
2008-01-28 09:40:00,14.83,15.01,14.77,14.8,380400.0,11.9779,12.1233,11.9294,11.9537,380400.0
2008-01-28 09:50:00,14.8,15.08,14.79,15.08,336200.0,11.9537,12.1798,11.9456,12.1798,336200.0
2008-01-28 10:00:00,15.08,15.08,14.65,14.7,597300.0,12.1798,12.1798,11.8325,11.8729,597300.0
2008-01-28 10:10:00,14.71,14.92,14.71,14.89,406200.0,11.881,12.0506,11.881,12.0264,406200.0
2008-01-28 10:20:00,14.89,15.15,14.88,15.05,993900.0,12.0264,12.2364,12.0183,12.1556,993900.0
2008-01-28 10:30:00,15.04,15.18,14.96,15.17,662800.0,12.1475,12.2606,12.0829,12.2525,662800.0
2008-01-28 10:40:00,15.17,15.24,15.1,15.2,302000.0,12.2525,12.309,12.196,12.2767,302000.0
2008-01-28 10:50:00,15.19,15.36,15.17,15.2,545800.0,12.2687,12.406,12.2525,12.2767,545800.0
2008-01-28 11:00:00,15.2,15.52,15.19,15.3,466100.0,12.2767,12.5352,12.2687,12.3575,466100.0
2008-01-28 11:10:00,15.29,15.52,15.27,15.32,417000.0,12.3494,12.5352,12.3333,12.3737,417000.0
2008-01-28 11:20:00,15.33,15.6,15.3,15.6,370800.0,12.3817,12.5998,12.3575,12.5998,370800.0
2008-01-28 11:30:00,15.59,15.62,15.45,15.53,478700.0,12.5917,12.616,12.4787,12.5433,478700.0
2008-01-28 11:40:00,15.53,15.71,15.52,15.66,314100.0,12.5433,12.6887,12.5352,12.6483,314100.0
2008-01-28 11:50:00,15.66,15.67,15.34,15.34,278700.0,12.6483,12.6563,12.3898,12.3898,278700.0
2008-01-28 12:00:00,15.33,15.45,15.28,15.29,195300.0,12.3817,12.4787,12.3414,12.3494,195300.0
2008-01-28 12:10:00,15.29,15.4,15.25,15.4,167300.0,12.3494,12.4383,12.3171,12.4383,167300.0
2008-01-28 12:20:00,15.4,15.41,15.32,15.34,176700.0,12.4383,12.4463,12.3737,12.3898,176700.0
2008-01-28 12:30:00,15.35,15.47,15.3,15.37,186100.0,12.3979,12.4948,12.3575,12.414,186100.0
2008-01-28 12:40:00,15.38,15.56,15.35,15.53,172000.0,12.4221,12.5675,12.3979,12.5433,172000.0
2008-01-28 12:50:00,15.53,15.55,15.39,15.49,194200.0,12.5433,12.5594,12.4302,12.511,194200.0
2008-01-28 13:00:00,15.49,15.66,15.48,15.6,242200.0,12.511,12.6483,12.5029,12.5998,242200.0
2008-01-28 13:10:00,15.6,15.62,15.41,15.55,308700.0,12.5998,12.616,12.4463,12.5594,308700.0
2008-01-28 13:20:00,15.55,15.61,15.41,15.48,305800.0,12.5594,12.6079,12.4463,12.5029,305800.0
2008-01-28 13:30:00,15.49,15.6,15.42,15.54,266400.0,12.511,12.5998,12.4544,12.5513,266400.0
2008-01-28 13:40:00,15.53,15.64,15.5,15.55,204500.0,12.5433,12.6321,12.519,12.5594,204500.0
2008-01-28 13:50:00,15.55,15.66,15.53,15.54,159300.0,12.5594,12.6483,12.5433,12.5513,159300.0
2008-01-28 14:00:00,15.54,15.74,15.54,15.73,215200.0,12.5513,12.7129,12.5513,12.7048,215200.0
2008-01-28 14:10:00,15.72,15.84,15.67,15.77,236100.0,12.6967,12.7937,12.6563,12.7371,236100.0
2008-01-28 14:20:00,15.77,15.82,15.74,15.74,195400.0,12.7371,12.7775,12.7129,12.7129,195400.0
2008-01-28 14:30:00,15.74,15.83,15.71,15.72,302700.0,12.7129,12.7856,12.6887,12.6967,302700.0
2008-01-28 14:40:00,15.72,15.72,15.63,15.65,375900.0,12.6967,12.6967,12.624,12.6402,375900.0
2008-01-28 14:50:00,15.65,15.68,15.57,15.63,316900.0,12.6402,12.6644,12.5756,12.624,316900.0
2008-01-28 15:00:00,15.63,15.67,15.53,15.63,267600.0,12.624,12.6563,12.5433,12.624,267600.0
2008-01-28 15:10:00,15.63,15.72,15.51,15.57,344000.0,12.624,12.6967,12.5271,12.5756,344000.0
2008-01-28 15:20:00,15.58,15.71,15.58,15.67,286600.0,12.5837,12.6887,12.5837,12.6563,286600.0
2008-01-28 15:30:00,15.67,15.86,15.64,15.81,328600.0,12.6563,12.8098,12.6321,12.7694,328600.0
2008-01-28 15:40:00,15.82,15.99,15.81,15.9,516600.0,12.7775,12.9148,12.7694,12.8421,516600.0
2008-01-28 15:50:00,15.9,15.91,15.83,15.89,737500.0,12.8421,12.8502,12.7856,12.834,737500.0
2008-01-29 09:30:00,15.85,16.37,15.77,16.22,422600.0,12.8017,13.2217,12.7371,13.1006,422600.0
2008-01-29 09:40:00,16.2,16.22,15.99,16.05,584200.0,13.0844,13.1006,12.9148,12.9633,584200.0
2008-01-29 09:50:00,16.05,16.07,15.5,15.5,1548000.0,12.9633,12.9794,12.519,12.519,1548000.0
2008-01-29 10:00:00,15.5,15.81,15.5,15.73,665300.0,12.519,12.7694,12.519,12.7048,665300.0
2008-01-29 10:10:00,15.74,15.93,15.69,15.74,526100.0,12.7129,12.8663,12.6725,12.7129,526100.0
2008-01-29 10:20:00,15.74,15.95,15.72,15.76,398700.0,12.7129,12.8825,12.6967,12.729,398700.0
2008-01-29 10:30:00,15.76,16.18,15.74,16.18,482600.0,12.729,13.0683,12.7129,13.0683,482600.0
2008-01-29 10:40:00,16.18,16.19,15.9,16.02,292800.0,13.0683,13.0763,12.8421,12.939,292800.0
2008-01-29 10:50:00,16.01,16.07,15.94,16.06,260200.0,12.931,12.9794,12.8744,12.9713,260200.0
2008-01-29 11:00:00,16.05,16.33,16.05,16.33,296700.0,12.9633,13.1894,12.9633,13.1894,296700.0
2008-01-29 11:10:00,16.33,16.34,16.12,16.23,275000.0,13.1894,13.1975,13.0198,13.1086,275000.0
2008-01-29 11:20:00,16.23,16.25,16.05,16.1,641400.0,13.1086,13.1248,12.9633,13.0036,641400.0
2008-01-29 11:30:00,16.1,16.26,16.1,16.2,214900.0,13.0036,13.1329,13.0036,13.0844,214900.0
2008-01-29 11:40:00,16.2,16.2,16.13,16.15,119200.0,13.0844,13.0844,13.0279,13.044,119200.0
2008-01-29 11:50:00,16.15,16.22,16.09,16.11,320700.0,13.044,13.1006,12.9956,13.0117,320700.0
2008-01-29 12:00:00,16.12,16.15,16.07,16.11,403100.0,13.0198,13.044,12.9794,13.0117,403100.0
2008-01-29 12:10:00,16.12,16.2,15.98,15.98,264900.0,13.0198,13.0844,12.9067,12.9067,264900.0
2008-01-29 12:20:00,15.97,16.16,15.97,16.08,398100.0,12.8987,13.0521,12.8987,12.9875,398100.0
2008-01-29 12:30:00,16.09,16.2,16.08,16.15,164500.0,12.9956,13.0844,12.9875,13.044,164500.0
2008-01-29 12:40:00,16.15,16.28,16.1,16.25,556900.0,13.044,13.149,13.0036,13.1248,556900.0
2008-01-29 12:50:00,16.25,16.29,16.22,16.25,227900.0,13.1248,13.1571,13.1006,13.1248,227900.0
2008-01-29 13:00:00,16.25,16.27,16.21,16.24,229300.0,13.1248,13.141,13.0925,13.1167,229300.0
2008-01-29 13:10:00,16.23,16.32,16.23,16.31,183200.0,13.1086,13.1813,13.1086,13.1733,183200.0
2008-01-29 13:20:00,16.3,16.32,16.27,16.28,338000.0,13.1652,13.1813,13.141,13.149,338000.0
2008-01-29 13:30:00,16.28,16.46,16.26,16.43,255300.0,13.149,13.2944,13.1329,13.2702,255300.0
2008-01-29 13:40:00,16.43,16.63,16.41,16.52,574700.0,13.2702,13.4317,13.254,13.3429,574700.0
2008-01-29 13:50:00,16.51,16.51,16.36,16.37,312300.0,13.3348,13.3348,13.2136,13.2217,312300.0
2008-01-29 14:00:00,16.37,16.48,16.35,16.42,226500.0,13.2217,13.3106,13.2056,13.2621,226500.0
2008-01-29 14:10:00,16.42,16.59,16.38,16.53,335500.0,13.2621,13.3994,13.2298,13.351,335500.0
2008-01-29 14:20:00,16.53,16.63,16.51,16.62,292300.0,13.351,13.4317,13.3348,13.4236,292300.0
2008-01-29 14:30:00,16.62,16.7,16.15,16.61,601300.0,13.4236,13.4883,13.044,13.4156,601300.0
2008-01-29 14:40:00,16.61,16.8,16.59,16.76,408300.0,13.4156,13.569,13.3994,13.5367,408300.0
2008-01-29 14:50:00,16.75,16.95,16.75,16.86,541900.0,13.5286,13.6902,13.5286,13.6175,541900.0
2008-01-29 15:00:00,16.87,16.95,16.84,16.95,378800.0,13.6256,13.6902,13.6013,13.6902,378800.0
2008-01-29 15:10:00,16.95,16.95,16.82,16.87,326000.0,13.6902,13.6902,13.5852,13.6256,326000.0
2008-01-29 15:20:00,16.86,16.98,16.86,16.88,318700.0,13.6175,13.7144,13.6175,13.6336,318700.0
2008-01-29 15:30:00,16.88,16.93,16.8,16.93,386700.0,13.6336,13.674,13.569,13.674,386700.0
2008-01-29 15:40:00,16.93,16.94,16.68,16.74,670100.0,13.674,13.6821,13.4721,13.5206,670100.0
2008-01-29 15:50:00,16.73,16.77,16.64,16.68,693000.0,13.5125,13.5448,13.4398,13.4721,693000.0
2008-01-30 09:30:00,16.65,16.65,16.01,16.04,537400.0,13.4479,13.4479,12.931,12.9552,537400.0
2008-01-30 09:40:00,16.04,16.28,16.03,16.09,480300.0,12.9552,13.149,12.9471,12.9956,480300.0
2008-01-30 09:50:00,16.08,16.25,15.93,16.25,557300.0,12.9875,13.1248,12.8663,13.1248,557300.0
2008-01-30 10:00:00,16.24,16.44,16.14,16.39,315900.0,13.1167,13.2783,13.036,13.2379,315900.0
2008-01-30 10:10:00,16.39,16.45,16.12,16.15,290900.0,13.2379,13.2863,13.0198,13.044,290900.0
2008-01-30 10:20:00,16.16,16.26,16.13,16.24,302600.0,13.0521,13.1329,13.0279,13.1167,302600.0
2008-01-30 10:30:00,16.25,16.29,16.15,16.17,206800.0,13.1248,13.1571,13.044,13.0602,206800.0
2008-01-30 10:40:00,16.17,16.2,16.09,16.1,279100.0,13.0602,13.0844,12.9956,13.0036,279100.0
2008-01-30 10:50:00,16.11,16.22,16.08,16.14,346400.0,13.0117,13.1006,12.9875,13.036,346400.0
2008-01-30 11:00:00,16.13,16.14,15.96,15.98,578100.0,13.0279,13.036,12.8906,12.9067,578100.0
2008-01-30 11:10:00,15.98,16.07,15.96,16.03,261600.0,12.9067,12.9794,12.8906,12.9471,261600.0
2008-01-30 11:20:00,16.03,16.04,15.85,15.86,240900.0,12.9471,12.9552,12.8017,12.8098,240900.0
2008-01-30 11:30:00,15.85,15.87,15.75,15.75,311500.0,12.8017,12.8179,12.721,12.721,311500.0
2008-01-30 11:40:00,15.75,15.81,15.65,15.8,448600.0,12.721,12.7694,12.6402,12.7613,448600.0
2008-01-30 11:50:00,15.8,15.84,15.68,15.74,300200.0,12.7613,12.7937,12.6644,12.7129,300200.0
2008-01-30 12:00:00,15.74,15.83,15.7,15.77,226200.0,12.7129,12.7856,12.6806,12.7371,226200.0
2008-01-30 12:10:00,15.78,15.87,15.77,15.83,112500.0,12.7452,12.8179,12.7371,12.7856,112500.0
2008-01-30 12:20:00,15.84,15.98,15.84,15.93,133600.0,12.7937,12.9067,12.7937,12.8663,133600.0
2008-01-30 12:30:00,15.94,15.94,15.79,15.79,140800.0,12.8744,12.8744,12.7533,12.7533,140800.0
2008-01-30 12:40:00,15.8,15.89,15.77,15.85,111400.0,12.7613,12.834,12.7371,12.8017,111400.0
2008-01-30 12:50:00,15.85,15.85,15.83,15.84,43600.0,12.8017,12.8017,12.7856,12.7937,43600.0
2008-01-30 13:00:00,15.84,15.98,15.84,15.96,121000.0,12.7937,12.9067,12.7937,12.8906,121000.0
2008-01-30 13:10:00,15.95,16.0,15.89,15.98,103300.0,12.8825,12.9229,12.834,12.9067,103300.0
2008-01-30 13:20:00,15.98,16.09,15.98,16.05,127500.0,12.9067,12.9956,12.9067,12.9633,127500.0
2008-01-30 13:30:00,16.04,16.11,16.04,16.08,133100.0,12.9552,13.0117,12.9552,12.9875,133100.0
2008-01-30 13:40:00,16.09,16.14,16.03,16.06,159100.0,12.9956,13.036,12.9471,12.9713,159100.0
2008-01-30 13:50:00,16.07,16.22,16.07,16.2,282600.0,12.9794,13.1006,12.9794,13.0844,282600.0
2008-01-30 14:00:00,16.2,16.2,16.04,16.08,311100.0,13.0844,13.0844,12.9552,12.9875,311100.0
2008-01-30 14:10:00,16.08,16.53,16.04,16.26,519000.0,12.9875,13.351,12.9552,13.1329,519000.0
2008-01-30 14:20:00,16.36,16.51,16.06,16.34,831500.0,13.2136,13.3348,12.9713,13.1975,831500.0
2008-01-30 14:30:00,16.35,16.38,15.67,15.95,689600.0,13.2056,13.2298,12.6563,12.8825,689600.0
2008-01-30 14:40:00,15.95,16.08,15.81,16.01,411600.0,12.8825,12.9875,12.7694,12.931,411600.0
2008-01-30 14:50:00,16.01,16.28,15.94,16.27,520600.0,12.931,13.149,12.8744,13.141,520600.0
2008-01-30 15:00:00,16.27,16.3,16.05,16.08,447500.0,13.141,13.1652,12.9633,12.9875,447500.0
2008-01-30 15:10:00,16.1,16.25,16.02,16.12,593100.0,13.0036,13.1248,12.939,13.0198,593100.0
2008-01-30 15:20:00,16.12,16.18,16.05,16.12,440700.0,13.0198,13.0683,12.9633,13.0198,440700.0
2008-01-30 15:30:00,16.12,16.18,15.85,15.89,515000.0,13.0198,13.0683,12.8017,12.834,515000.0
2008-01-30 15:40:00,15.88,15.95,15.75,15.82,689500.0,12.826,12.8825,12.721,12.7775,689500.0
2008-01-30 15:50:00,15.79,15.89,15.53,15.6,1060500.0,12.7533,12.834,12.5433,12.5998,1060500.0
2008-01-31 09:30:00,15.1,15.48,14.95,15.4,528300.0,12.196,12.5029,12.0748,12.4383,528300.0
2008-01-31 09:40:00,15.41,15.98,15.39,15.96,590200.0,12.4463,12.9067,12.4302,12.8906,590200.0
2008-01-31 09:50:00,15.96,16.39,15.93,16.36,396300.0,12.8906,13.2379,12.8663,13.2136,396300.0
2008-01-31 10:00:00,16.36,16.63,16.2,16.54,445000.0,13.2136,13.4317,13.0844,13.359,445000.0
2008-01-31 10:10:00,16.54,16.65,16.49,16.5,429500.0,13.359,13.4479,13.3186,13.3267,429500.0
2008-01-31 10:20:00,16.5,16.84,16.38,16.84,437100.0,13.3267,13.6013,13.2298,13.6013,437100.0
2008-01-31 10:30:00,16.83,16.86,16.52,16.63,351100.0,13.5933,13.6175,13.3429,13.4317,351100.0
2008-01-31 10:40:00,16.64,16.81,16.58,16.75,189200.0,13.4398,13.5771,13.3913,13.5286,189200.0
2008-01-31 10:50:00,16.75,17.0,16.67,16.96,294900.0,13.5286,13.7306,13.464,13.6983,294900.0
2008-01-31 11:00:00,16.96,16.98,16.73,16.75,425400.0,13.6983,13.7144,13.5125,13.5286,425400.0
2008-01-31 11:10:00,16.75,16.85,16.62,16.7,346500.0,13.5286,13.6094,13.4236,13.4883,346500.0
2008-01-31 11:20:00,16.7,17.01,16.65,16.89,602900.0,13.4883,13.7386,13.4479,13.6417,602900.0
2008-01-31 11:30:00,16.9,16.9,16.61,16.68,521700.0,13.6498,13.6498,13.4156,13.4721,521700.0
2008-01-31 11:40:00,16.68,16.93,16.67,16.82,355700.0,13.4721,13.674,13.464,13.5852,355700.0
2008-01-31 11:50:00,16.81,16.98,16.78,16.79,372800.0,13.5771,13.7144,13.5529,13.5609,372800.0
2008-01-31 12:00:00,16.79,16.89,16.78,16.84,415800.0,13.5609,13.6417,13.5529,13.6013,415800.0
2008-01-31 12:10:00,16.85,16.98,16.81,16.82,308400.0,13.6094,13.7144,13.5771,13.5852,308400.0
2008-01-31 12:20:00,16.82,16.93,16.76,16.93,359000.0,13.5852,13.674,13.5367,13.674,359000.0
2008-01-31 12:30:00,16.95,16.98,16.81,16.87,206600.0,13.6902,13.7144,13.5771,13.6256,206600.0
2008-01-31 12:40:00,16.88,16.89,16.77,16.88,240200.0,13.6336,13.6417,13.5448,13.6336,240200.0
2008-01-31 12:50:00,16.87,16.88,16.77,16.85,229400.0,13.6256,13.6336,13.5448,13.6094,229400.0
2008-01-31 13:00:00,16.85,16.88,16.73,16.78,226800.0,13.6094,13.6336,13.5125,13.5529,226800.0
2008-01-31 13:10:00,16.79,16.9,16.76,16.78,279500.0,13.5609,13.6498,13.5367,13.5529,279500.0
2008-01-31 13:20:00,16.77,16.8,16.67,16.79,516100.0,13.5448,13.569,13.464,13.5609,516100.0
2008-01-31 13:30:00,16.77,16.89,16.72,16.88,333900.0,13.5448,13.6417,13.5044,13.6336,333900.0
2008-01-31 13:40:00,16.88,17.13,16.88,17.13,624700.0,13.6336,13.8356,13.6336,13.8356,624700.0
2008-01-31 13:50:00,17.13,17.16,16.99,17.02,408200.0,13.8356,13.8598,13.7225,13.7467,408200.0
2008-01-31 14:00:00,17.02,17.05,16.94,16.99,276700.0,13.7467,13.7709,13.6821,13.7225,276700.0
2008-01-31 14:10:00,16.99,17.17,16.98,17.13,291300.0,13.7225,13.8679,13.7144,13.8356,291300.0
2008-01-31 14:20:00,17.12,17.23,17.09,17.14,315900.0,13.8275,13.9163,13.8033,13.8436,315900.0
2008-01-31 14:30:00,17.14,17.17,17.06,17.12,328100.0,13.8436,13.8679,13.779,13.8275,328100.0
2008-01-31 14:40:00,17.12,17.3,17.07,17.28,318000.0,13.8275,13.9729,13.7871,13.9567,318000.0
2008-01-31 14:50:00,17.28,17.5,17.25,17.48,504500.0,13.9567,14.1344,13.9325,14.1182,504500.0
2008-01-31 15:00:00,17.48,17.57,17.4,17.54,720700.0,14.1182,14.1909,14.0536,14.1667,720700.0
2008-01-31 15:10:00,17.54,17.78,17.48,17.7,1113500.0,14.1667,14.3606,14.1182,14.2959,1113500.0
2008-01-31 15:20:00,17.7,17.8,17.49,17.5,692600.0,14.2959,14.3767,14.1263,14.1344,692600.0
2008-01-31 15:30:00,17.5,17.59,17.45,17.5,529300.0,14.1344,14.2071,14.094,14.1344,529300.0
2008-01-31 15:40:00,17.5,17.58,17.44,17.5,1316600.0,14.1344,14.199,14.0859,14.1344,1316600.0
2008-01-31 15:50:00,17.49,17.51,17.2,17.25,1405400.0,14.1263,14.1425,13.8921,13.9325,1405400.0
2008-02-01 09:30:00,17.29,17.3,16.52,17.17,462700.0,13.9648,13.9729,13.3429,13.8679,462700.0
2008-02-01 09:40:00,17.17,17.62,17.16,17.53,772800.0,13.8679,14.2313,13.8598,14.1586,772800.0
2008-02-01 09:50:00,17.53,17.8,17.32,17.38,846800.0,14.1586,14.3767,13.989,14.0375,846800.0
2008-02-01 10:00:00,17.37,17.78,17.36,17.67,590300.0,14.0294,14.3606,14.0213,14.2717,590300.0
2008-02-01 10:10:00,17.68,17.73,17.44,17.44,386600.0,14.2798,14.3202,14.0859,14.0859,386600.0
2008-02-01 10:20:00,17.44,17.45,17.04,17.21,668100.0,14.0859,14.094,13.7629,13.9002,668100.0
2008-02-01 10:30:00,17.19,17.19,16.8,16.9,759700.0,13.884,13.884,13.569,13.6498,759700.0
2008-02-01 10:40:00,16.92,17.13,16.79,16.86,564600.0,13.6659,13.8356,13.5609,13.6175,564600.0
2008-02-01 10:50:00,16.85,17.01,16.81,16.86,477300.0,13.6094,13.7386,13.5771,13.6175,477300.0
2008-02-01 11:00:00,16.84,17.0,16.82,16.88,278600.0,13.6013,13.7306,13.5852,13.6336,278600.0
2008-02-01 11:10:00,16.87,16.9,16.75,16.79,326400.0,13.6256,13.6498,13.5286,13.5609,326400.0
2008-02-01 11:20:00,16.78,16.9,16.77,16.8,285500.0,13.5529,13.6498,13.5448,13.569,285500.0
2008-02-01 11:30:00,16.79,16.88,16.73,16.85,289100.0,13.5609,13.6336,13.5125,13.6094,289100.0
2008-02-01 11:40:00,16.85,16.97,16.78,16.97,210900.0,13.6094,13.7063,13.5529,13.7063,210900.0
2008-02-01 11:50:00,16.98,17.01,16.78,16.88,345500.0,13.7144,13.7386,13.5529,13.6336,345500.0
2008-02-01 12:00:00,16.87,16.89,16.72,16.73,264500.0,13.6256,13.6417,13.5044,13.5125,264500.0
2008-02-01 12:10:00,16.74,16.77,16.64,16.66,445700.0,13.5206,13.5448,13.4398,13.4559,445700.0
2008-02-01 12:20:00,16.66,16.75,16.66,16.7,248800.0,13.4559,13.5286,13.4559,13.4883,248800.0
2008-02-01 12:30:00,16.7,16.72,16.65,16.67,206100.0,13.4883,13.5044,13.4479,13.464,206100.0
2008-02-01 12:40:00,16.67,16.77,16.67,16.67,116500.0,13.464,13.5448,13.464,13.464,116500.0
2008-02-01 12:50:00,16.67,16.73,16.65,16.72,93400.0,13.464,13.5125,13.4479,13.5044,93400.0
2008-02-01 13:00:00,16.71,16.83,16.7,16.82,286000.0,13.4963,13.5933,13.4883,13.5852,286000.0
2008-02-01 13:10:00,16.82,16.86,16.77,16.81,228500.0,13.5852,13.6175,13.5448,13.5771,228500.0
2008-02-01 13:20:00,16.8,16.93,16.8,16.88,253300.0,13.569,13.674,13.569,13.6336,253300.0
2008-02-01 13:30:00,16.88,16.96,16.81,16.82,337000.0,13.6336,13.6983,13.5771,13.5852,337000.0
2008-02-01 13:40:00,16.82,16.84,16.77,16.8,344000.0,13.5852,13.6013,13.5448,13.569,344000.0
2008-02-01 13:50:00,16.8,16.83,16.73,16.74,524700.0,13.569,13.5933,13.5125,13.5206,524700.0
2008-02-01 14:00:00,16.73,16.85,16.73,16.8,297000.0,13.5125,13.6094,13.5125,13.569,297000.0
2008-02-01 14:10:00,16.8,16.92,16.79,16.9,495900.0,13.569,13.6659,13.5609,13.6498,495900.0
2008-02-01 14:20:00,16.9,17.0,16.88,16.98,482800.0,13.6498,13.7306,13.6336,13.7144,482800.0
2008-02-01 14:30:00,16.98,17.09,16.94,17.07,301400.0,13.7144,13.8033,13.6821,13.7871,301400.0
2008-02-01 14:40:00,17.07,17.13,17.02,17.08,248600.0,13.7871,13.8356,13.7467,13.7952,248600.0
2008-02-01 14:50:00,17.08,17.19,17.08,17.12,260500.0,13.7952,13.884,13.7952,13.8275,260500.0
2008-02-01 15:00:00,17.11,17.24,17.08,17.18,343100.0,13.8194,13.9244,13.7952,13.8759,343100.0
2008-02-01 15:10:00,17.18,17.22,17.05,17.1,363900.0,13.8759,13.9083,13.7709,13.8113,363900.0
2008-02-01 15:20:00,17.1,17.23,17.06,17.22,346600.0,13.8113,13.9163,13.779,13.9083,346600.0
2008-02-01 15:30:00,17.22,17.24,17.07,17.17,384200.0,13.9083,13.9244,13.7871,13.8679,384200.0
2008-02-01 15:40:00,17.17,17.31,17.16,17.3,518100.0,13.8679,13.9809,13.8598,13.9729,518100.0
2008-02-01 15:50:00,17.31,17.35,17.22,17.31,723200.0,13.9809,14.0132,13.9083,13.9809,723200.0
2008-02-04 09:30:00,17.25,17.25,16.42,16.51,483000.0,13.9325,13.9325,13.2621,13.3348,483000.0
2008-02-04 09:40:00,16.52,16.65,16.32,16.44,357600.0,13.3429,13.4479,13.1813,13.2783,357600.0
2008-02-04 09:50:00,16.43,16.72,16.37,16.5,339500.0,13.2702,13.5044,13.2217,13.3267,339500.0
2008-02-04 10:00:00,16.5,16.55,16.4,16.43,225300.0,13.3267,13.3671,13.246,13.2702,225300.0
2008-02-04 10:10:00,16.44,16.53,16.42,16.5,216800.0,13.2783,13.351,13.2621,13.3267,216800.0
2008-02-04 10:20:00,16.5,16.59,16.44,16.44,288400.0,13.3267,13.3994,13.2783,13.2783,288400.0
2008-02-04 10:30:00,16.44,16.5,16.4,16.41,190100.0,13.2783,13.3267,13.246,13.254,190100.0
2008-02-04 10:40:00,16.41,16.6,16.4,16.52,218700.0,13.254,13.4075,13.246,13.3429,218700.0
2008-02-04 10:50:00,16.51,16.71,16.51,16.65,253400.0,13.3348,13.4963,13.3348,13.4479,253400.0
2008-02-04 11:00:00,16.65,16.76,16.62,16.72,262200.0,13.4479,13.5367,13.4236,13.5044,262200.0
2008-02-04 11:10:00,16.72,16.77,16.56,16.69,213800.0,13.5044,13.5448,13.3752,13.4802,213800.0
2008-02-04 11:20:00,16.69,16.75,16.57,16.65,130600.0,13.4802,13.5286,13.3833,13.4479,130600.0
2008-02-04 11:30:00,16.64,16.65,16.44,16.46,321000.0,13.4398,13.4479,13.2783,13.2944,321000.0
2008-02-04 11:40:00,16.46,16.57,16.43,16.54,149200.0,13.2944,13.3833,13.2702,13.359,149200.0
2008-02-04 11:50:00,16.54,16.59,16.45,16.48,130000.0,13.359,13.3994,13.2863,13.3106,130000.0
2008-02-04 12:00:00,16.47,16.5,16.37,16.49,152700.0,13.3025,13.3267,13.2217,13.3186,152700.0
2008-02-04 12:10:00,16.48,16.59,16.45,16.59,79200.0,13.3106,13.3994,13.2863,13.3994,79200.0
2008-02-04 12:20:00,16.58,16.6,16.38,16.42,177100.0,13.3913,13.4075,13.2298,13.2621,177100.0
2008-02-04 12:30:00,16.42,16.52,16.4,16.41,141900.0,13.2621,13.3429,13.246,13.254,141900.0
2008-02-04 12:40:00,16.41,16.51,16.38,16.45,198000.0,13.254,13.3348,13.2298,13.2863,198000.0
2008-02-04 12:50:00,16.45,16.49,16.38,16.4,208100.0,13.2863,13.3186,13.2298,13.246,208100.0
2008-02-04 13:00:00,16.42,16.43,16.28,16.35,190300.0,13.2621,13.2702,13.149,13.2056,190300.0
2008-02-04 13:10:00,16.34,16.39,16.29,16.34,129700.0,13.1975,13.2379,13.1571,13.1975,129700.0
2008-02-04 13:20:00,16.34,16.42,16.32,16.42,122000.0,13.1975,13.2621,13.1813,13.2621,122000.0
2008-02-04 13:30:00,16.42,16.54,16.42,16.5,359700.0,13.2621,13.359,13.2621,13.3267,359700.0
2008-02-04 13:40:00,16.49,16.59,16.48,16.57,214900.0,13.3186,13.3994,13.3106,13.3833,214900.0
2008-02-04 13:50:00,16.57,16.64,16.5,16.64,167700.0,13.3833,13.4398,13.3267,13.4398,167700.0
2008-02-04 14:00:00,16.64,16.66,16.58,16.58,192700.0,13.4398,13.4559,13.3913,13.3913,192700.0
2008-02-04 14:10:00,16.58,16.62,16.54,16.58,130300.0,13.3913,13.4236,13.359,13.3913,130300.0
2008-02-04 14:20:00,16.57,16.65,16.5,16.5,176500.0,13.3833,13.4479,13.3267,13.3267,176500.0
2008-02-04 14:30:00,16.49,16.49,16.37,16.37,225900.0,13.3186,13.3186,13.2217,13.2217,225900.0
2008-02-04 14:40:00,16.38,16.5,16.34,16.49,189800.0,13.2298,13.3267,13.1975,13.3186,189800.0
2008-02-04 14:50:00,16.49,16.5,16.36,16.45,183500.0,13.3186,13.3267,13.2136,13.2863,183500.0
2008-02-04 15:00:00,16.45,16.69,16.44,16.63,394600.0,13.2863,13.4802,13.2783,13.4317,394600.0
2008-02-04 15:10:00,16.63,16.65,16.59,16.63,120200.0,13.4317,13.4479,13.3994,13.4317,120200.0
2008-02-04 15:20:00,16.63,16.69,16.57,16.69,284300.0,13.4317,13.4802,13.3833,13.4802,284300.0
2008-02-04 15:30:00,16.68,16.7,16.63,16.67,245800.0,13.4721,13.4883,13.4317,13.464,245800.0
2008-02-04 15:40:00,16.66,16.72,16.61,16.63,477100.0,13.4559,13.5044,13.4156,13.4317,477100.0
2008-02-04 15:50:00,16.63,16.68,16.54,16.57,669500.0,13.4317,13.4721,13.359,13.3833,669500.0
2008-02-05 09:30:00,16.29,16.71,16.13,16.55,642300.0,13.1571,13.4963,13.0279,13.3671,642300.0
2008-02-05 09:40:00,16.55,16.69,16.15,16.18,615500.0,13.3671,13.4802,13.044,13.0683,615500.0
2008-02-05 09:50:00,16.18,16.64,16.15,16.55,521300.0,13.0683,13.4398,13.044,13.3671,521300.0
2008-02-05 10:00:00,16.56,16.7,16.42,16.45,472600.0,13.3752,13.4883,13.2621,13.2863,472600.0
2008-02-05 10:10:00,16.44,16.62,16.41,16.6,672700.0,13.2783,13.4236,13.254,13.4075,672700.0
2008-02-05 10:20:00,16.59,16.91,16.55,16.91,573000.0,13.3994,13.6579,13.3671,13.6579,573000.0
2008-02-05 10:30:00,16.91,16.94,16.71,16.8,414400.0,13.6579,13.6821,13.4963,13.569,414400.0
2008-02-05 10:40:00,16.8,16.8,16.47,16.49,349700.0,13.569,13.569,13.3025,13.3186,349700.0
2008-02-05 10:50:00,16.48,16.48,16.2,16.23,331200.0,13.3106,13.3106,13.0844,13.1086,331200.0
2008-02-05 11:00:00,16.23,16.32,16.15,16.23,258300.0,13.1086,13.1813,13.044,13.1086,258300.0
2008-02-05 11:10:00,16.24,16.38,16.19,16.27,245000.0,13.1167,13.2298,13.0763,13.141,245000.0
2008-02-05 11:20:00,16.27,16.45,16.26,16.28,286600.0,13.141,13.2863,13.1329,13.149,286600.0
2008-02-05 11:30:00,16.28,16.6,16.24,16.51,255700.0,13.149,13.4075,13.1167,13.3348,255700.0
2008-02-05 11:40:00,16.5,16.55,16.35,16.37,338300.0,13.3267,13.3671,13.2056,13.2217,338300.0
2008-02-05 11:50:00,16.36,16.4,16.23,16.34,151000.0,13.2136,13.246,13.1086,13.1975,151000.0
2008-02-05 12:00:00,16.36,16.5,16.33,16.42,141800.0,13.2136,13.3267,13.1894,13.2621,141800.0
2008-02-05 12:10:00,16.42,16.48,16.31,16.4,136700.0,13.2621,13.3106,13.1733,13.246,136700.0
2008-02-05 12:20:00,16.41,16.45,16.34,16.37,146300.0,13.254,13.2863,13.1975,13.2217,146300.0
2008-02-05 12:30:00,16.37,16.43,16.25,16.27,124900.0,13.2217,13.2702,13.1248,13.141,124900.0
2008-02-05 12:40:00,16.27,16.35,16.24,16.3,252200.0,13.141,13.2056,13.1167,13.1652,252200.0
2008-02-05 12:50:00,16.3,16.31,16.17,16.17,264200.0,13.1652,13.1733,13.0602,13.0602,264200.0
2008-02-05 13:00:00,16.17,16.3,16.16,16.18,229900.0,13.0602,13.1652,13.0521,13.0683,229900.0
2008-02-05 13:10:00,16.17,16.18,16.04,16.15,213700.0,13.0602,13.0683,12.9552,13.044,213700.0
2008-02-05 13:20:00,16.16,16.22,16.11,16.14,121300.0,13.0521,13.1006,13.0117,13.036,121300.0
2008-02-05 13:30:00,16.13,16.13,15.91,15.99,335700.0,13.0279,13.0279,12.8502,12.9148,335700.0
2008-02-05 13:40:00,15.98,16.04,15.85,15.87,226800.0,12.9067,12.9552,12.8017,12.8179,226800.0
2008-02-05 13:50:00,15.87,15.9,15.67,15.69,419300.0,12.8179,12.8421,12.6563,12.6725,419300.0
2008-02-05 14:00:00,15.69,15.9,15.6,15.8,450900.0,12.6725,12.8421,12.5998,12.7613,450900.0
2008-02-05 14:10:00,15.79,15.93,15.73,15.93,334500.0,12.7533,12.8663,12.7048,12.8663,334500.0
2008-02-05 14:20:00,15.93,15.94,15.82,15.83,369800.0,12.8663,12.8744,12.7775,12.7856,369800.0
2008-02-05 14:30:00,15.84,15.92,15.78,15.87,274800.0,12.7937,12.8583,12.7452,12.8179,274800.0
2008-02-05 14:40:00,15.89,15.91,15.82,15.84,343800.0,12.834,12.8502,12.7775,12.7937,343800.0
2008-02-05 14:50:00,15.85,15.85,15.7,15.73,283400.0,12.8017,12.8017,12.6806,12.7048,283400.0
2008-02-05 15:00:00,15.73,15.73,15.51,15.51,286100.0,12.7048,12.7048,12.5271,12.5271,286100.0
2008-02-05 15:10:00,15.52,15.63,15.45,15.62,369000.0,12.5352,12.624,12.4787,12.616,369000.0
2008-02-05 15:20:00,15.62,15.65,15.35,15.4,357800.0,12.616,12.6402,12.3979,12.4383,357800.0
2008-02-05 15:30:00,15.4,15.62,15.38,15.51,535000.0,12.4383,12.616,12.4221,12.5271,535000.0
2008-02-05 15:40:00,15.51,15.54,15.44,15.48,812600.0,12.5271,12.5513,12.4706,12.5029,812600.0
2008-02-05 15:50:00,15.49,15.52,15.4,15.46,650300.0,12.511,12.5352,12.4383,12.4867,650300.0
2008-02-06 09:30:00,15.64,15.77,14.91,14.94,391300.0,12.6321,12.7371,12.0425,12.0667,391300.0
2008-02-06 09:40:00,14.94,15.0,14.54,14.86,687400.0,12.0667,12.1152,11.7437,12.0021,687400.0
2008-02-06 09:50:00,14.86,14.9,14.6,14.77,558100.0,12.0021,12.0344,11.7921,11.9294,558100.0
2008-02-06 10:00:00,14.78,15.13,14.77,14.97,407100.0,11.9375,12.2202,11.9294,12.091,407100.0
2008-02-06 10:10:00,14.96,15.12,14.92,15.01,270800.0,12.0829,12.2121,12.0506,12.1233,270800.0
2008-02-06 10:20:00,15.02,15.07,14.88,14.93,193200.0,12.1314,12.1717,12.0183,12.0587,193200.0
2008-02-06 10:30:00,14.92,15.22,14.9,15.16,375300.0,12.0506,12.2929,12.0344,12.2444,375300.0
2008-02-06 10:40:00,15.18,15.45,15.05,15.43,503700.0,12.2606,12.4787,12.1556,12.4625,503700.0
2008-02-06 10:50:00,15.42,15.43,15.17,15.24,210900.0,12.4544,12.4625,12.2525,12.309,210900.0
2008-02-06 11:00:00,15.24,15.59,15.19,15.54,258200.0,12.309,12.5917,12.2687,12.5513,258200.0
2008-02-06 11:10:00,15.54,15.56,15.29,15.3,274400.0,12.5513,12.5675,12.3494,12.3575,274400.0
2008-02-06 11:20:00,15.3,15.57,15.29,15.46,231200.0,12.3575,12.5756,12.3494,12.4867,231200.0
2008-02-06 11:30:00,15.47,15.51,15.39,15.39,247200.0,12.4948,12.5271,12.4302,12.4302,247200.0
2008-02-06 11:40:00,15.4,15.5,15.39,15.46,186500.0,12.4383,12.519,12.4302,12.4867,186500.0
2008-02-06 11:50:00,15.46,15.58,15.46,15.57,212200.0,12.4867,12.5837,12.4867,12.5756,212200.0
2008-02-06 12:00:00,15.57,15.66,15.52,15.61,229400.0,12.5756,12.6483,12.5352,12.6079,229400.0
2008-02-06 12:10:00,15.61,15.61,15.44,15.45,127500.0,12.6079,12.6079,12.4706,12.4787,127500.0
2008-02-06 12:20:00,15.45,15.52,15.38,15.41,118200.0,12.4787,12.5352,12.4221,12.4463,118200.0
2008-02-06 12:30:00,15.42,15.49,15.39,15.48,99100.0,12.4544,12.511,12.4302,12.5029,99100.0
2008-02-06 12:40:00,15.49,15.51,15.37,15.4,140000.0,12.511,12.5271,12.414,12.4383,140000.0
2008-02-06 12:50:00,15.39,15.42,15.32,15.42,87800.0,12.4302,12.4544,12.3737,12.4544,87800.0
2008-02-06 13:00:00,15.42,15.54,15.4,15.52,111100.0,12.4544,12.5513,12.4383,12.5352,111100.0
2008-02-06 13:10:00,15.53,15.53,15.36,15.4,130600.0,12.5433,12.5433,12.406,12.4383,130600.0
2008-02-06 13:20:00,15.4,15.48,15.39,15.4,111000.0,12.4383,12.5029,12.4302,12.4383,111000.0
2008-02-06 13:30:00,15.39,15.41,15.27,15.28,88300.0,12.4302,12.4463,12.3333,12.3414,88300.0
2008-02-06 13:40:00,15.28,15.29,15.19,15.2,138100.0,12.3414,12.3494,12.2687,12.2767,138100.0
2008-02-06 13:50:00,15.2,15.26,15.07,15.12,165500.0,12.2767,12.3252,12.1717,12.2121,165500.0
2008-02-06 14:00:00,15.13,15.19,15.07,15.15,107300.0,12.2202,12.2687,12.1717,12.2364,107300.0
2008-02-06 14:10:00,15.14,15.15,14.95,14.96,127000.0,12.2283,12.2364,12.0748,12.0829,127000.0
2008-02-06 14:20:00,14.97,15.0,14.89,14.98,272400.0,12.091,12.1152,12.0264,12.099,272400.0
2008-02-06 14:30:00,14.98,15.0,14.87,14.96,421700.0,12.099,12.1152,12.0102,12.0829,421700.0
2008-02-06 14:40:00,14.96,15.0,14.91,14.99,314500.0,12.0829,12.1152,12.0425,12.1071,314500.0
2008-02-06 14:50:00,14.99,15.06,14.94,15.02,209200.0,12.1071,12.1637,12.0667,12.1314,209200.0
2008-02-06 15:00:00,15.03,15.04,14.94,15.0,207500.0,12.1394,12.1475,12.0667,12.1152,207500.0
2008-02-06 15:10:00,15.0,15.0,14.68,14.75,631200.0,12.1152,12.1152,11.8567,11.9133,631200.0
2008-02-06 15:20:00,14.74,14.97,14.73,14.92,320400.0,11.9052,12.091,11.8971,12.0506,320400.0
2008-02-06 15:30:00,14.92,14.92,14.78,14.83,361300.0,12.0506,12.0506,11.9375,11.9779,361300.0
2008-02-06 15:40:00,14.85,14.85,14.74,14.77,473400.0,11.994,11.994,11.9052,11.9294,473400.0
2008-02-06 15:50:00,14.77,14.84,14.72,14.8,695800.0,11.9294,11.986,11.8891,11.9537,695800.0
2008-02-07 09:30:00,14.51,15.58,14.49,15.31,810500.0,11.7194,12.5837,11.7033,12.3656,810500.0
2008-02-07 09:40:00,15.27,15.31,14.58,14.64,968100.0,12.3333,12.3656,11.776,11.8244,968100.0
2008-02-07 09:50:00,14.63,14.92,14.61,14.85,481500.0,11.8164,12.0506,11.8002,11.994,481500.0
2008-02-07 10:00:00,14.85,15.09,14.79,15.04,438400.0,11.994,12.1879,11.9456,12.1475,438400.0
2008-02-07 10:10:00,15.03,15.08,14.85,15.0,445800.0,12.1394,12.1798,11.994,12.1152,445800.0
2008-02-07 10:20:00,15.01,15.05,14.95,15.01,303000.0,12.1233,12.1556,12.0748,12.1233,303000.0
2008-02-07 10:30:00,15.01,15.02,14.7,14.73,324500.0,12.1233,12.1314,11.8729,11.8971,324500.0
2008-02-07 10:40:00,14.73,14.74,14.65,14.74,291900.0,11.8971,11.9052,11.8325,11.9052,291900.0
2008-02-07 10:50:00,14.74,14.9,14.71,14.84,560600.0,11.9052,12.0344,11.881,11.986,560600.0
2008-02-07 11:00:00,14.84,14.91,14.71,14.72,434700.0,11.986,12.0425,11.881,11.8891,434700.0
2008-02-07 11:10:00,14.72,14.78,14.6,14.72,534600.0,11.8891,11.9375,11.7921,11.8891,534600.0
2008-02-07 11:20:00,14.73,14.77,14.66,14.77,544500.0,11.8971,11.9294,11.8406,11.9294,544500.0
2008-02-07 11:30:00,14.76,14.84,14.6,14.73,437300.0,11.9214,11.986,11.7921,11.8971,437300.0
2008-02-07 11:40:00,14.73,14.91,14.68,14.86,570400.0,11.8971,12.0425,11.8567,12.0021,570400.0
2008-02-07 11:50:00,14.88,14.92,14.81,14.84,406100.0,12.0183,12.0506,11.9617,11.986,406100.0
2008-02-07 12:00:00,14.84,15.02,14.82,14.99,485900.0,11.986,12.1314,11.9698,12.1071,485900.0
2008-02-07 12:10:00,14.99,15.06,14.94,15.05,397000.0,12.1071,12.1637,12.0667,12.1556,397000.0
2008-02-07 12:20:00,15.05,15.18,15.03,15.17,274400.0,12.1556,12.2606,12.1394,12.2525,274400.0
2008-02-07 12:30:00,15.17,15.41,15.17,15.37,324000.0,12.2525,12.4463,12.2525,12.414,324000.0
2008-02-07 12:40:00,15.38,15.45,15.22,15.42,348500.0,12.4221,12.4787,12.2929,12.4544,348500.0
2008-02-07 12:50:00,15.41,16.61,15.32,15.63,647500.0,12.4463,13.4156,12.3737,12.624,647500.0
2008-02-07 13:00:00,15.64,15.64,15.4,15.54,306900.0,12.6321,12.6321,12.4383,12.5513,306900.0
2008-02-07 13:10:00,15.53,15.56,15.4,15.42,238600.0,12.5433,12.5675,12.4383,12.4544,238600.0
2008-02-07 13:20:00,15.42,15.51,15.35,15.37,309400.0,12.4544,12.5271,12.3979,12.414,309400.0
2008-02-07 13:30:00,15.39,15.45,15.38,15.45,182500.0,12.4302,12.4787,12.4221,12.4787,182500.0
2008-02-07 13:40:00,15.45,15.63,15.45,15.56,219500.0,12.4787,12.624,12.4787,12.5675,219500.0
2008-02-07 13:50:00,15.56,15.65,15.48,15.62,194300.0,12.5675,12.6402,12.5029,12.616,194300.0
2008-02-07 14:00:00,15.62,15.82,15.62,15.75,234300.0,12.616,12.7775,12.616,12.721,234300.0
2008-02-07 14:10:00,15.75,15.75,15.47,15.56,481400.0,12.721,12.721,12.4948,12.5675,481400.0
2008-02-07 14:20:00,15.57,15.75,15.46,15.64,274100.0,12.5756,12.721,12.4867,12.6321,274100.0
2008-02-07 14:30:00,15.63,15.63,15.38,15.4,210100.0,12.624,12.624,12.4221,12.4383,210100.0
2008-02-07 14:40:00,15.39,15.46,15.31,15.39,255000.0,12.4302,12.4867,12.3656,12.4302,255000.0
2008-02-07 14:50:00,15.38,15.38,15.22,15.22,489900.0,12.4221,12.4221,12.2929,12.2929,489900.0
2008-02-07 15:00:00,15.22,15.25,15.12,15.12,327100.0,12.2929,12.3171,12.2121,12.2121,327100.0
2008-02-07 15:10:00,15.12,15.23,15.1,15.21,395400.0,12.2121,12.301,12.196,12.2848,395400.0
2008-02-07 15:20:00,15.21,15.25,15.05,15.14,420100.0,12.2848,12.3171,12.1556,12.2283,420100.0
2008-02-07 15:30:00,15.13,15.17,14.95,15.02,631900.0,12.2202,12.2525,12.0748,12.1314,631900.0
2008-02-07 15:40:00,15.02,15.04,14.76,14.78,582800.0,12.1314,12.1475,11.9214,11.9375,582800.0
2008-02-07 15:50:00,14.78,15.08,14.77,14.99,823700.0,11.9375,12.1798,11.9294,12.1071,823700.0
2008-02-08 09:30:00,15.06,15.27,14.69,15.26,293600.0,12.2924,12.4638,11.9904,12.4557,293600.0
2008-02-08 09:40:00,15.23,15.26,14.66,14.79,422800.0,12.4312,12.4557,11.9659,12.072,422800.0
2008-02-08 09:50:00,14.8,14.88,14.71,14.82,241900.0,12.0802,12.1455,12.0067,12.0965,241900.0
2008-02-08 10:00:00,14.82,14.88,14.69,14.69,276500.0,12.0965,12.1455,11.9904,11.9904,276500.0
2008-02-08 10:10:00,14.69,14.74,14.65,14.66,351200.0,11.9904,12.0312,11.9578,11.9659,351200.0
2008-02-08 10:20:00,14.65,14.72,14.55,14.72,306700.0,11.9578,12.0149,11.8761,12.0149,306700.0
2008-02-08 10:30:00,14.72,14.75,14.53,14.56,277700.0,12.0149,12.0394,11.8598,11.8843,277700.0
2008-02-08 10:40:00,14.56,14.78,14.55,14.67,261300.0,11.8843,12.0639,11.8761,11.9741,261300.0
2008-02-08 10:50:00,14.67,14.72,14.53,14.58,178500.0,11.9741,12.0149,11.8598,11.9006,178500.0
2008-02-08 11:00:00,14.58,14.76,14.57,14.75,292200.0,11.9006,12.0476,11.8925,12.0394,292200.0
2008-02-08 11:10:00,14.75,14.76,14.63,14.68,151200.0,12.0394,12.0476,11.9414,11.9823,151200.0
2008-02-08 11:20:00,14.68,14.72,14.55,14.68,206400.0,11.9823,12.0149,11.8761,11.9823,206400.0
2008-02-08 11:30:00,14.67,14.75,14.66,14.67,95000.0,11.9741,12.0394,11.9659,11.9741,95000.0
2008-02-08 11:40:00,14.67,14.69,14.55,14.55,91400.0,11.9741,11.9904,11.8761,11.8761,91400.0
2008-02-08 11:50:00,14.56,14.61,14.44,14.48,341000.0,11.8843,11.9251,11.7864,11.819,341000.0
2008-02-08 12:00:00,14.48,14.49,14.4,14.42,167000.0,11.819,11.8272,11.7537,11.77,167000.0
2008-02-08 12:10:00,14.43,14.46,14.21,14.22,218600.0,11.7782,11.8027,11.5986,11.6068,218600.0
2008-02-08 12:20:00,14.22,14.3,14.15,14.27,329900.0,11.6068,11.6721,11.5497,11.6476,329900.0
2008-02-08 12:30:00,14.27,14.28,14.16,14.19,131500.0,11.6476,11.6558,11.5578,11.5823,131500.0
2008-02-08 12:40:00,14.19,14.24,14.07,14.08,221200.0,11.5823,11.6231,11.4844,11.4925,221200.0
2008-02-08 12:50:00,14.08,14.1,14.0,14.1,520900.0,11.4925,11.5088,11.4272,11.5088,520900.0
2008-02-08 13:00:00,14.1,14.1,13.86,13.87,368600.0,11.5088,11.5088,11.3129,11.3211,368600.0
2008-02-08 13:10:00,13.87,13.9,13.71,13.73,250800.0,11.3211,11.3456,11.1905,11.2068,250800.0
2008-02-08 13:20:00,13.72,13.83,13.64,13.82,458300.0,11.1987,11.2885,11.1334,11.2803,458300.0
2008-02-08 13:30:00,13.81,13.88,13.73,13.75,349100.0,11.2721,11.3293,11.2068,11.2232,349100.0
2008-02-08 13:40:00,13.75,13.96,13.73,13.82,571100.0,11.2232,11.3946,11.2068,11.2803,571100.0
2008-02-08 13:50:00,13.82,13.99,13.81,13.97,253800.0,11.2803,11.4191,11.2721,11.4027,253800.0
2008-02-08 14:00:00,13.97,13.98,13.88,13.94,248700.0,11.4027,11.4109,11.3293,11.3782,248700.0
2008-02-08 14:10:00,13.94,14.08,13.92,14.04,286500.0,11.3782,11.4925,11.3619,11.4599,286500.0
2008-02-08 14:20:00,14.04,14.12,14.0,14.03,256200.0,11.4599,11.5252,11.4272,11.4517,256200.0
2008-02-08 14:30:00,14.02,14.13,14.0,14.1,181900.0,11.4435,11.5333,11.4272,11.5088,181900.0
2008-02-08 14:40:00,14.1,14.18,14.04,14.05,138300.0,11.5088,11.5741,11.4599,11.468,138300.0
2008-02-08 14:50:00,14.04,14.05,13.94,13.95,301500.0,11.4599,11.468,11.3782,11.3864,301500.0
2008-02-08 15:00:00,13.94,13.96,13.88,13.91,217800.0,11.3782,11.3946,11.3293,11.3538,217800.0
2008-02-08 15:10:00,13.91,13.95,13.85,13.89,294500.0,11.3538,11.3864,11.3048,11.3374,294500.0
2008-02-08 15:20:00,13.89,13.99,13.88,13.99,337100.0,11.3374,11.4191,11.3293,11.4191,337100.0
2008-02-08 15:30:00,13.99,14.13,13.96,14.1,364300.0,11.4191,11.5333,11.3946,11.5088,364300.0
2008-02-08 15:40:00,14.09,14.29,14.07,14.19,646400.0,11.5007,11.6639,11.4844,11.5823,646400.0
2008-02-08 15:50:00,14.19,14.24,14.05,14.16,942900.0,11.5823,11.6231,11.468,11.5578,942900.0
2008-02-11 09:30:00,14.19,14.19,13.83,13.83,176500.0,11.5823,11.5823,11.2885,11.2885,176500.0
2008-02-11 09:40:00,13.83,13.99,13.75,13.86,334800.0,11.2885,11.4191,11.2232,11.3129,334800.0
2008-02-11 09:50:00,13.87,14.23,13.87,14.22,331000.0,11.3211,11.615,11.3211,11.6068,331000.0
2008-02-11 10:00:00,14.22,14.29,13.97,14.0,219700.0,11.6068,11.6639,11.4027,11.4272,219700.0
2008-02-11 10:10:00,14.0,14.19,13.95,14.03,195600.0,11.4272,11.5823,11.3864,11.4517,195600.0
2008-02-11 10:20:00,14.03,14.2,13.98,14.2,198500.0,11.4517,11.5905,11.4109,11.5905,198500.0
2008-02-11 10:30:00,14.19,14.37,14.09,14.34,184600.0,11.5823,11.7292,11.5007,11.7047,184600.0
2008-02-11 10:40:00,14.34,14.44,14.15,14.16,256100.0,11.7047,11.7864,11.5497,11.5578,256100.0
2008-02-11 10:50:00,14.16,14.41,14.15,14.37,152000.0,11.5578,11.7619,11.5497,11.7292,152000.0
2008-02-11 11:00:00,14.38,14.52,14.32,14.51,130900.0,11.7374,11.8517,11.6884,11.8435,130900.0
2008-02-11 11:10:00,14.51,14.56,14.38,14.51,159500.0,11.8435,11.8843,11.7374,11.8435,159500.0
2008-02-11 11:20:00,14.52,14.59,14.41,14.42,186900.0,11.8517,11.9088,11.7619,11.77,186900.0
2008-02-11 11:30:00,14.41,14.46,14.3,14.33,201200.0,11.7619,11.8027,11.6721,11.6966,201200.0
2008-02-11 11:40:00,14.34,14.43,14.33,14.38,138700.0,11.7047,11.7782,11.6966,11.7374,138700.0
2008-02-11 11:50:00,14.37,14.46,14.29,14.31,105100.0,11.7292,11.8027,11.6639,11.6803,105100.0
2008-02-11 12:00:00,14.32,14.5,14.31,14.44,163500.0,11.6884,11.8353,11.6803,11.7864,163500.0
2008-02-11 12:10:00,14.44,14.47,14.31,14.32,143800.0,11.7864,11.8108,11.6803,11.6884,143800.0
2008-02-11 12:20:00,14.34,14.43,14.31,14.31,109100.0,11.7047,11.7782,11.6803,11.6803,109100.0
2008-02-11 12:30:00,14.31,14.54,14.27,14.53,131500.0,11.6803,11.868,11.6476,11.8598,131500.0
2008-02-11 12:40:00,14.52,14.53,14.41,14.47,150500.0,11.8517,11.8598,11.7619,11.8108,150500.0
2008-02-11 12:50:00,14.47,14.51,14.4,14.44,120400.0,11.8108,11.8435,11.7537,11.7864,120400.0
2008-02-11 13:00:00,14.45,14.5,14.39,14.41,95100.0,11.7945,11.8353,11.7455,11.7619,95100.0
2008-02-11 13:10:00,14.41,14.48,14.41,14.41,77800.0,11.7619,11.819,11.7619,11.7619,77800.0
2008-02-11 13:20:00,14.42,14.54,14.39,14.54,86100.0,11.77,11.868,11.7455,11.868,86100.0
2008-02-11 13:30:00,14.54,14.58,14.46,14.52,142300.0,11.868,11.9006,11.8027,11.8517,142300.0
2008-02-11 13:40:00,14.52,14.59,14.52,14.58,156800.0,11.8517,11.9088,11.8517,11.9006,156800.0
2008-02-11 13:50:00,14.59,14.66,14.56,14.63,190600.0,11.9088,11.9659,11.8843,11.9414,190600.0
2008-02-11 14:00:00,14.64,14.68,14.56,14.63,135900.0,11.9496,11.9823,11.8843,11.9414,135900.0
2008-02-11 14:10:00,14.62,14.74,14.57,14.57,233400.0,11.9333,12.0312,11.8925,11.8925,233400.0
2008-02-11 14:20:00,14.57,14.6,14.53,14.55,150600.0,11.8925,11.917,11.8598,11.8761,150600.0
2008-02-11 14:30:00,14.55,14.56,14.45,14.49,146100.0,11.8761,11.8843,11.7945,11.8272,146100.0
2008-02-11 14:40:00,14.48,14.54,14.43,14.53,123200.0,11.819,11.868,11.7782,11.8598,123200.0
2008-02-11 14:50:00,14.53,14.61,14.46,14.46,161500.0,11.8598,11.9251,11.8027,11.8027,161500.0
2008-02-11 15:00:00,14.46,14.53,14.4,14.49,219500.0,11.8027,11.8598,11.7537,11.8272,219500.0
2008-02-11 15:10:00,14.5,14.59,14.42,14.48,176500.0,11.8353,11.9088,11.77,11.819,176500.0
2008-02-11 15:20:00,14.48,14.55,14.46,14.49,201600.0,11.819,11.8761,11.8027,11.8272,201600.0
2008-02-11 15:30:00,14.5,14.5,14.38,14.42,221500.0,11.8353,11.8353,11.7374,11.77,221500.0
2008-02-11 15:40:00,14.42,14.55,14.36,14.52,263700.0,11.77,11.8761,11.7211,11.8517,263700.0
2008-02-11 15:50:00,14.52,14.52,14.4,14.48,369200.0,11.8517,11.8517,11.7537,11.819,369200.0
2008-02-12 09:30:00,14.62,14.88,14.62,14.62,227000.0,11.9333,12.1455,11.9333,11.9333,227000.0
2008-02-12 09:40:00,14.62,14.88,14.48,14.87,312000.0,11.9333,12.1455,11.819,12.1373,312000.0
2008-02-12 09:50:00,14.86,14.89,14.66,14.75,197600.0,12.1292,12.1537,11.9659,12.0394,197600.0
2008-02-12 10:00:00,14.76,14.82,14.66,14.73,181800.0,12.0476,12.0965,11.9659,12.0231,181800.0
2008-02-12 10:10:00,14.74,14.78,14.55,14.56,208400.0,12.0312,12.0639,11.8761,11.8843,208400.0
2008-02-12 10:20:00,14.55,14.64,14.4,14.43,188000.0,11.8761,11.9496,11.7537,11.7782,188000.0
2008-02-12 10:30:00,14.43,14.66,14.42,14.56,167000.0,11.7782,11.9659,11.77,11.8843,167000.0
2008-02-12 10:40:00,14.56,14.77,14.55,14.76,185100.0,11.8843,12.0557,11.8761,12.0476,185100.0
2008-02-12 10:50:00,14.76,14.84,14.66,14.84,118900.0,12.0476,12.1129,11.9659,12.1129,118900.0
2008-02-12 11:00:00,14.84,14.84,14.63,14.75,187500.0,12.1129,12.1129,11.9414,12.0394,187500.0
2008-02-12 11:10:00,14.75,14.8,14.73,14.73,104000.0,12.0394,12.0802,12.0231,12.0231,104000.0
2008-02-12 11:20:00,14.74,14.79,14.69,14.79,149600.0,12.0312,12.072,11.9904,12.072,149600.0
2008-02-12 11:30:00,14.79,14.83,14.74,14.81,133400.0,12.072,12.1047,12.0312,12.0884,133400.0
2008-02-12 11:40:00,14.8,14.85,14.74,14.77,119000.0,12.0802,12.121,12.0312,12.0557,119000.0
2008-02-12 11:50:00,14.77,14.79,14.69,14.73,110800.0,12.0557,12.072,11.9904,12.0231,110800.0
2008-02-12 12:00:00,14.74,14.74,14.65,14.71,74100.0,12.0312,12.0312,11.9578,12.0067,74100.0
2008-02-12 12:10:00,14.71,14.74,14.57,14.64,248800.0,12.0067,12.0312,11.8925,11.9496,248800.0
2008-02-12 12:20:00,14.64,14.66,14.55,14.58,105300.0,11.9496,11.9659,11.8761,11.9006,105300.0
2008-02-12 12:30:00,14.57,14.63,14.55,14.59,54800.0,11.8925,11.9414,11.8761,11.9088,54800.0
2008-02-12 12:40:00,14.6,14.61,14.51,14.55,73600.0,11.917,11.9251,11.8435,11.8761,73600.0
2008-02-12 12:50:00,14.56,14.65,14.56,14.63,92100.0,11.8843,11.9578,11.8843,11.9414,92100.0
2008-02-12 13:00:00,14.63,14.69,14.63,14.64,187500.0,11.9414,11.9904,11.9414,11.9496,187500.0
2008-02-12 13:10:00,14.65,14.73,14.64,14.72,101300.0,11.9578,12.0231,11.9496,12.0149,101300.0
2008-02-12 13:20:00,14.72,14.75,14.68,14.73,60000.0,12.0149,12.0394,11.9823,12.0231,60000.0
2008-02-12 13:30:00,14.73,14.79,14.7,14.73,108500.0,12.0231,12.072,11.9986,12.0231,108500.0
2008-02-12 13:40:00,14.71,14.72,14.6,14.69,102200.0,12.0067,12.0149,11.917,11.9904,102200.0
2008-02-12 13:50:00,14.69,14.72,14.63,14.72,79000.0,11.9904,12.0149,11.9414,12.0149,79000.0
2008-02-12 14:00:00,14.72,14.72,14.63,14.66,49700.0,12.0149,12.0149,11.9414,11.9659,49700.0
2008-02-12 14:10:00,14.65,14.7,14.53,14.53,77700.0,11.9578,11.9986,11.8598,11.8598,77700.0
2008-02-12 14:20:00,14.53,14.57,14.5,14.53,92600.0,11.8598,11.8925,11.8353,11.8598,92600.0
2008-02-12 14:30:00,14.53,14.54,14.32,14.32,154200.0,11.8598,11.868,11.6884,11.6884,154200.0
2008-02-12 14:40:00,14.33,14.53,14.33,14.52,177100.0,11.6966,11.8598,11.6966,11.8517,177100.0
2008-02-12 14:50:00,14.51,14.53,14.44,14.48,90800.0,11.8435,11.8598,11.7864,11.819,90800.0
2008-02-12 15:00:00,14.48,14.48,14.24,14.31,181300.0,11.819,11.819,11.6231,11.6803,181300.0
2008-02-12 15:10:00,14.31,14.39,14.27,14.29,163400.0,11.6803,11.7455,11.6476,11.6639,163400.0
2008-02-12 15:20:00,14.28,14.3,14.06,14.16,317900.0,11.6558,11.6721,11.4762,11.5578,317900.0
2008-02-12 15:30:00,14.15,14.22,13.96,13.97,328600.0,11.5497,11.6068,11.3946,11.4027,328600.0
2008-02-12 15:40:00,13.96,14.1,13.96,14.07,335500.0,11.3946,11.5088,11.3946,11.4844,335500.0
2008-02-12 15:50:00,14.06,14.29,14.04,14.16,634900.0,11.4762,11.6639,11.4599,11.5578,634900.0
2008-02-13 09:30:00,14.32,14.47,14.25,14.32,215200.0,11.6884,11.8108,11.6313,11.6884,215200.0
2008-02-13 09:40:00,14.31,14.44,14.22,14.36,194100.0,11.6803,11.7864,11.6068,11.7211,194100.0
2008-02-13 09:50:00,14.34,14.37,14.22,14.24,116800.0,11.7047,11.7292,11.6068,11.6231,116800.0
2008-02-13 10:00:00,14.24,14.37,14.14,14.28,208900.0,11.6231,11.7292,11.5415,11.6558,208900.0
2008-02-13 10:10:00,14.27,14.35,14.12,14.17,132300.0,11.6476,11.7129,11.5252,11.566,132300.0
2008-02-13 10:20:00,14.17,14.2,14.05,14.09,195200.0,11.566,11.5905,11.468,11.5007,195200.0
2008-02-13 10:30:00,14.08,14.11,13.97,14.03,292000.0,11.4925,11.517,11.4027,11.4517,292000.0
2008-02-13 10:40:00,14.03,14.07,13.92,14.0,225100.0,11.4517,11.4844,11.3619,11.4272,225100.0
2008-02-13 10:50:00,14.0,14.14,13.96,14.09,154600.0,11.4272,11.5415,11.3946,11.5007,154600.0
2008-02-13 11:00:00,14.09,14.23,14.05,14.22,95800.0,11.5007,11.615,11.468,11.6068,95800.0
2008-02-13 11:10:00,14.23,14.25,14.16,14.18,135000.0,11.615,11.6313,11.5578,11.5741,135000.0
2008-02-13 11:20:00,14.18,14.28,14.17,14.21,172500.0,11.5741,11.6558,11.566,11.5986,172500.0
2008-02-13 11:30:00,14.22,14.25,14.08,14.11,178700.0,11.6068,11.6313,11.4925,11.517,178700.0
2008-02-13 11:40:00,14.11,14.13,14.06,14.09,124000.0,11.517,11.5333,11.4762,11.5007,124000.0
2008-02-13 11:50:00,14.09,14.13,14.06,14.09,100500.0,11.5007,11.5333,11.4762,11.5007,100500.0
2008-02-13 12:00:00,14.09,14.19,14.08,14.19,74700.0,11.5007,11.5823,11.4925,11.5823,74700.0
2008-02-13 12:10:00,14.19,14.26,14.19,14.21,135600.0,11.5823,11.6394,11.5823,11.5986,135600.0
2008-02-13 12:20:00,14.22,14.23,14.09,14.12,96200.0,11.6068,11.615,11.5007,11.5252,96200.0
2008-02-13 12:30:00,14.12,14.16,14.11,14.15,55800.0,11.5252,11.5578,11.517,11.5497,55800.0
2008-02-13 12:40:00,14.15,14.15,14.1,14.12,36300.0,11.5497,11.5497,11.5088,11.5252,36300.0
2008-02-13 12:50:00,14.12,14.16,14.1,14.13,57900.0,11.5252,11.5578,11.5088,11.5333,57900.0
2008-02-13 13:00:00,14.12,14.19,14.07,14.18,104400.0,11.5252,11.5823,11.4844,11.5741,104400.0
2008-02-13 13:10:00,14.18,14.18,14.11,14.18,100900.0,11.5741,11.5741,11.517,11.5741,100900.0
2008-02-13 13:20:00,14.17,14.18,14.09,14.09,129500.0,11.566,11.5741,11.5007,11.5007,129500.0
2008-02-13 13:30:00,14.09,14.17,14.06,14.17,210000.0,11.5007,11.566,11.4762,11.566,210000.0
2008-02-13 13:40:00,14.17,14.2,14.15,14.2,121000.0,11.566,11.5905,11.5497,11.5905,121000.0
2008-02-13 13:50:00,14.2,14.22,14.14,14.15,135800.0,11.5905,11.6068,11.5415,11.5497,135800.0
2008-02-13 14:00:00,14.15,14.22,14.14,14.2,163400.0,11.5497,11.6068,11.5415,11.5905,163400.0
2008-02-13 14:10:00,14.2,14.26,14.14,14.24,194600.0,11.5905,11.6394,11.5415,11.6231,194600.0
2008-02-13 14:20:00,14.25,14.37,14.22,14.27,449500.0,11.6313,11.7292,11.6068,11.6476,449500.0
2008-02-13 14:30:00,14.27,14.33,14.25,14.32,236600.0,11.6476,11.6966,11.6313,11.6884,236600.0
2008-02-13 14:40:00,14.32,14.36,14.3,14.33,348500.0,11.6884,11.7211,11.6721,11.6966,348500.0
2008-02-13 14:50:00,14.32,14.38,14.31,14.36,203700.0,11.6884,11.7374,11.6803,11.7211,203700.0
2008-02-13 15:00:00,14.36,14.37,14.28,14.3,170900.0,11.7211,11.7292,11.6558,11.6721,170900.0
2008-02-13 15:10:00,14.3,14.33,14.29,14.3,123500.0,11.6721,11.6966,11.6639,11.6721,123500.0
2008-02-13 15:20:00,14.29,14.39,14.29,14.35,117600.0,11.6639,11.7455,11.6639,11.7129,117600.0
2008-02-13 15:30:00,14.36,14.52,14.33,14.5,245800.0,11.7211,11.8517,11.6966,11.8353,245800.0
2008-02-13 15:40:00,14.5,14.52,14.47,14.48,251400.0,11.8353,11.8517,11.8108,11.819,251400.0
2008-02-13 15:50:00,14.48,14.51,14.43,14.44,557200.0,11.819,11.8435,11.7782,11.7864,557200.0
2008-02-14 09:30:00,14.49,14.7,14.4,14.41,223700.0,11.8272,11.9986,11.7537,11.7619,223700.0
2008-02-14 09:40:00,14.41,14.55,14.28,14.43,202700.0,11.7619,11.8761,11.6558,11.7782,202700.0
2008-02-14 09:50:00,14.43,14.6,14.4,14.52,140300.0,11.7782,11.917,11.7537,11.8517,140300.0
2008-02-14 10:00:00,14.52,14.63,14.44,14.46,192200.0,11.8517,11.9414,11.7864,11.8027,192200.0
2008-02-14 10:10:00,14.45,14.59,14.43,14.51,146300.0,11.7945,11.9088,11.7782,11.8435,146300.0
2008-02-14 10:20:00,14.52,14.68,14.48,14.48,102100.0,11.8517,11.9823,11.819,11.819,102100.0
2008-02-14 10:30:00,14.49,14.49,14.36,14.39,125300.0,11.8272,11.8272,11.7211,11.7455,125300.0
2008-02-14 10:40:00,14.39,14.4,14.31,14.35,132200.0,11.7455,11.7537,11.6803,11.7129,132200.0
2008-02-14 10:50:00,14.35,14.39,14.22,14.22,138800.0,11.7129,11.7455,11.6068,11.6068,138800.0
2008-02-14 11:00:00,14.23,14.29,14.19,14.22,119300.0,11.615,11.6639,11.5823,11.6068,119300.0
2008-02-14 11:10:00,14.22,14.24,14.16,14.23,124700.0,11.6068,11.6231,11.5578,11.615,124700.0
2008-02-14 11:20:00,14.23,14.31,14.2,14.31,95500.0,11.615,11.6803,11.5905,11.6803,95500.0
2008-02-14 11:30:00,14.32,14.32,14.23,14.23,146800.0,11.6884,11.6884,11.615,11.615,146800.0
2008-02-14 11:40:00,14.23,14.25,14.12,14.15,162000.0,11.615,11.6313,11.5252,11.5497,162000.0
2008-02-14 11:50:00,14.15,14.21,14.14,14.19,58700.0,11.5497,11.5986,11.5415,11.5823,58700.0
2008-02-14 12:00:00,14.19,14.21,14.12,14.13,82700.0,11.5823,11.5986,11.5252,11.5333,82700.0
2008-02-14 12:10:00,14.13,14.22,14.13,14.17,66500.0,11.5333,11.6068,11.5333,11.566,66500.0
2008-02-14 12:20:00,14.18,14.24,14.13,14.22,78200.0,11.5741,11.6231,11.5333,11.6068,78200.0
2008-02-14 12:30:00,14.21,14.23,14.16,14.18,60200.0,11.5986,11.615,11.5578,11.5741,60200.0
2008-02-14 12:40:00,14.19,14.19,14.13,14.13,58600.0,11.5823,11.5823,11.5333,11.5333,58600.0
2008-02-14 12:50:00,14.13,14.21,14.11,14.12,116100.0,11.5333,11.5986,11.517,11.5252,116100.0
2008-02-14 13:00:00,14.13,14.14,14.03,14.04,103500.0,11.5333,11.5415,11.4517,11.4599,103500.0
2008-02-14 13:10:00,14.04,14.06,14.01,14.03,115100.0,11.4599,11.4762,11.4354,11.4517,115100.0
2008-02-14 13:20:00,14.04,14.08,14.0,14.02,122400.0,11.4599,11.4925,11.4272,11.4435,122400.0
2008-02-14 13:30:00,14.02,14.12,14.02,14.11,93100.0,11.4435,11.5252,11.4435,11.517,93100.0
2008-02-14 13:40:00,14.1,14.11,14.04,14.05,114900.0,11.5088,11.517,11.4599,11.468,114900.0
2008-02-14 13:50:00,14.05,14.12,14.01,14.08,93700.0,11.468,11.5252,11.4354,11.4925,93700.0
2008-02-14 14:00:00,14.09,14.11,14.06,14.09,58100.0,11.5007,11.517,11.4762,11.5007,58100.0
2008-02-14 14:10:00,14.08,14.11,14.04,14.1,72300.0,11.4925,11.517,11.4599,11.5088,72300.0
2008-02-14 14:20:00,14.1,14.17,14.08,14.11,125100.0,11.5088,11.566,11.4925,11.517,125100.0
2008-02-14 14:30:00,14.1,14.14,14.08,14.09,89700.0,11.5088,11.5415,11.4925,11.5007,89700.0
2008-02-14 14:40:00,14.08,14.09,13.98,14.02,181800.0,11.4925,11.5007,11.4109,11.4435,181800.0
2008-02-14 14:50:00,14.02,14.08,13.99,14.05,195200.0,11.4435,11.4925,11.4191,11.468,195200.0
2008-02-14 15:00:00,14.05,14.09,14.0,14.07,208500.0,11.468,11.5007,11.4272,11.4844,208500.0
2008-02-14 15:10:00,14.05,14.23,14.05,14.23,175800.0,11.468,11.615,11.468,11.615,175800.0
2008-02-14 15:20:00,14.22,14.23,14.06,14.12,146700.0,11.6068,11.615,11.4762,11.5252,146700.0
2008-02-14 15:30:00,14.11,14.18,14.06,14.06,143200.0,11.517,11.5741,11.4762,11.4762,143200.0
2008-02-14 15:40:00,14.07,14.11,14.0,14.11,254400.0,11.4844,11.517,11.4272,11.517,254400.0
2008-02-14 15:50:00,14.12,14.12,14.01,14.06,457500.0,11.5252,11.5252,11.4354,11.4762,457500.0
2008-02-15 09:30:00,14.04,14.14,13.89,13.89,567700.0,11.4599,11.5415,11.3374,11.3374,567700.0
2008-02-15 09:40:00,13.89,13.89,13.75,13.82,189900.0,11.3374,11.3374,11.2232,11.2803,189900.0
2008-02-15 09:50:00,13.84,13.92,13.57,13.68,267200.0,11.2966,11.3619,11.0762,11.166,267200.0
2008-02-15 10:00:00,13.68,13.79,13.61,13.77,136600.0,11.166,11.2558,11.1089,11.2395,136600.0
2008-02-15 10:10:00,13.77,13.81,13.57,13.57,232600.0,11.2395,11.2721,11.0762,11.0762,232600.0
2008-02-15 10:20:00,13.57,13.6,13.44,13.59,284800.0,11.0762,11.1007,10.9701,11.0926,284800.0
2008-02-15 10:30:00,13.59,13.74,13.57,13.58,151800.0,11.0926,11.215,11.0762,11.0844,151800.0
2008-02-15 10:40:00,13.57,13.62,13.48,13.55,98900.0,11.0762,11.1171,11.0028,11.0599,98900.0
2008-02-15 10:50:00,13.54,13.56,13.5,13.54,61200.0,11.0518,11.0681,11.0191,11.0518,61200.0
2008-02-15 11:00:00,13.55,13.59,13.5,13.57,113700.0,11.0599,11.0926,11.0191,11.0762,113700.0
2008-02-15 11:10:00,13.57,13.72,13.57,13.58,105300.0,11.0762,11.1987,11.0762,11.0844,105300.0
2008-02-15 11:20:00,13.57,13.61,13.5,13.61,127800.0,11.0762,11.1089,11.0191,11.1089,127800.0
2008-02-15 11:30:00,13.61,13.7,13.59,13.59,358800.0,11.1089,11.1824,11.0926,11.0926,358800.0
2008-02-15 11:40:00,13.59,13.6,13.55,13.57,77600.0,11.0926,11.1007,11.0599,11.0762,77600.0
2008-02-15 11:50:00,13.57,13.62,13.55,13.59,78600.0,11.0762,11.1171,11.0599,11.0926,78600.0
2008-02-15 12:00:00,13.6,13.68,13.55,13.61,157900.0,11.1007,11.166,11.0599,11.1089,157900.0
2008-02-15 12:10:00,13.61,13.63,13.57,13.58,73700.0,11.1089,11.1252,11.0762,11.0844,73700.0
2008-02-15 12:20:00,13.58,13.63,13.51,13.54,79100.0,11.0844,11.1252,11.0273,11.0518,79100.0
2008-02-15 12:30:00,13.54,13.54,13.46,13.48,112100.0,11.0518,11.0518,10.9865,11.0028,112100.0
2008-02-15 12:40:00,13.48,13.52,13.45,13.5,76100.0,11.0028,11.0354,10.9783,11.0191,76100.0
2008-02-15 12:50:00,13.5,13.53,13.42,13.45,75300.0,11.0191,11.0436,10.9538,10.9783,75300.0
2008-02-15 13:00:00,13.45,13.47,13.4,13.47,118100.0,10.9783,10.9946,10.9375,10.9946,118100.0
2008-02-15 13:10:00,13.47,13.62,13.46,13.61,160200.0,10.9946,11.1171,10.9865,11.1089,160200.0
2008-02-15 13:20:00,13.61,13.62,13.56,13.57,96700.0,11.1089,11.1171,11.0681,11.0762,96700.0
2008-02-15 13:30:00,13.57,13.6,13.55,13.55,55600.0,11.0762,11.1007,11.0599,11.0599,55600.0
2008-02-15 13:40:00,13.56,13.63,13.55,13.61,76500.0,11.0681,11.1252,11.0599,11.1089,76500.0
2008-02-15 13:50:00,13.61,13.68,13.61,13.66,121700.0,11.1089,11.166,11.1089,11.1497,121700.0
2008-02-15 14:00:00,13.66,13.73,13.66,13.71,163700.0,11.1497,11.2068,11.1497,11.1905,163700.0
2008-02-15 14:10:00,13.71,13.72,13.56,13.56,161600.0,11.1905,11.1987,11.0681,11.0681,161600.0
2008-02-15 14:20:00,13.56,13.65,13.56,13.65,94200.0,11.0681,11.1415,11.0681,11.1415,94200.0
2008-02-15 14:30:00,13.64,13.67,13.59,13.62,57500.0,11.1334,11.1579,11.0926,11.1171,57500.0
2008-02-15 14:40:00,13.62,13.68,13.59,13.67,95100.0,11.1171,11.166,11.0926,11.1579,95100.0
2008-02-15 14:50:00,13.67,13.72,13.65,13.71,126900.0,11.1579,11.1987,11.1415,11.1905,126900.0
2008-02-15 15:00:00,13.71,13.76,13.65,13.76,158400.0,11.1905,11.2313,11.1415,11.2313,158400.0
2008-02-15 15:10:00,13.75,13.79,13.68,13.71,143500.0,11.2232,11.2558,11.166,11.1905,143500.0
2008-02-15 15:20:00,13.72,13.74,13.65,13.66,90900.0,11.1987,11.215,11.1415,11.1497,90900.0
2008-02-15 15:30:00,13.65,13.71,13.62,13.71,168300.0,11.1415,11.1905,11.1171,11.1905,168300.0
2008-02-15 15:40:00,13.7,13.83,13.67,13.82,376300.0,11.1824,11.2885,11.1579,11.2803,376300.0
2008-02-15 15:50:00,13.81,13.83,13.74,13.8,467200.0,11.2721,11.2885,11.215,11.264,467200.0
2008-02-19 09:30:00,13.93,13.98,13.63,13.65,252800.0,11.3701,11.4109,11.1252,11.1415,252800.0
2008-02-19 09:40:00,13.63,13.88,13.59,13.87,296700.0,11.1252,11.3293,11.0926,11.3211,296700.0
2008-02-19 09:50:00,13.89,13.96,13.76,13.88,200000.0,11.3374,11.3946,11.2313,11.3293,200000.0
2008-02-19 10:00:00,13.87,13.96,13.79,13.94,268700.0,11.3211,11.3946,11.2558,11.3782,268700.0
2008-02-19 10:10:00,13.93,13.98,13.87,13.97,177600.0,11.3701,11.4109,11.3211,11.4027,177600.0
2008-02-19 10:20:00,13.98,13.99,13.89,13.91,172600.0,11.4109,11.4191,11.3374,11.3538,172600.0
2008-02-19 10:30:00,13.91,13.99,13.87,13.95,177900.0,11.3538,11.4191,11.3211,11.3864,177900.0
2008-02-19 10:40:00,13.96,14.0,13.91,13.94,258900.0,11.3946,11.4272,11.3538,11.3782,258900.0
2008-02-19 10:50:00,13.94,14.09,13.94,14.02,234800.0,11.3782,11.5007,11.3782,11.4435,234800.0
2008-02-19 11:00:00,14.03,14.09,13.94,14.06,268300.0,11.4517,11.5007,11.3782,11.4762,268300.0
2008-02-19 11:10:00,14.05,14.09,14.0,14.02,263300.0,11.468,11.5007,11.4272,11.4435,263300.0
2008-02-19 11:20:00,14.02,14.09,13.97,14.07,253100.0,11.4435,11.5007,11.4027,11.4844,253100.0
2008-02-19 11:30:00,14.07,14.18,14.07,14.11,178500.0,11.4844,11.5741,11.4844,11.517,178500.0
2008-02-19 11:40:00,14.11,14.25,14.11,14.21,191200.0,11.517,11.6313,11.517,11.5986,191200.0
2008-02-19 11:50:00,14.21,14.26,14.16,14.22,216900.0,11.5986,11.6394,11.5578,11.6068,216900.0
2008-02-19 12:00:00,14.23,14.32,14.23,14.3,165800.0,11.615,11.6884,11.615,11.6721,165800.0
2008-02-19 12:10:00,14.3,14.39,14.27,14.39,230300.0,11.6721,11.7455,11.6476,11.7455,230300.0
2008-02-19 12:20:00,14.38,14.43,14.3,14.37,216400.0,11.7374,11.7782,11.6721,11.7292,216400.0
2008-02-19 12:30:00,14.36,14.36,14.2,14.23,188400.0,11.7211,11.7211,11.5905,11.615,188400.0
2008-02-19 12:40:00,14.23,14.33,14.23,14.31,120700.0,11.615,11.6966,11.615,11.6803,120700.0
2008-02-19 12:50:00,14.31,14.37,14.26,14.3,120100.0,11.6803,11.7292,11.6394,11.6721,120100.0
2008-02-19 13:00:00,14.3,14.5,14.3,14.44,280800.0,11.6721,11.8353,11.6721,11.7864,280800.0
2008-02-19 13:10:00,14.44,14.54,14.42,14.53,207200.0,11.7864,11.868,11.77,11.8598,207200.0
2008-02-19 13:20:00,14.53,14.61,14.5,14.54,191800.0,11.8598,11.9251,11.8353,11.868,191800.0
2008-02-19 13:30:00,14.53,14.54,14.44,14.47,269600.0,11.8598,11.868,11.7864,11.8108,269600.0
2008-02-19 13:40:00,14.47,14.48,14.37,14.37,189700.0,11.8108,11.819,11.7292,11.7292,189700.0
2008-02-19 13:50:00,14.36,14.38,14.28,14.34,195600.0,11.7211,11.7374,11.6558,11.7047,195600.0
2008-02-19 14:00:00,14.33,14.38,14.29,14.38,180500.0,11.6966,11.7374,11.6639,11.7374,180500.0
2008-02-19 14:10:00,14.38,14.45,14.36,14.43,180200.0,11.7374,11.7945,11.7211,11.7782,180200.0
2008-02-19 14:20:00,14.43,14.48,14.39,14.4,143200.0,11.7782,11.819,11.7455,11.7537,143200.0
2008-02-19 14:30:00,14.39,14.39,14.26,14.34,204200.0,11.7455,11.7455,11.6394,11.7047,204200.0
2008-02-19 14:40:00,14.34,14.39,14.22,14.29,226900.0,11.7047,11.7455,11.6068,11.6639,226900.0
2008-02-19 14:50:00,14.3,14.38,14.21,14.25,255900.0,11.6721,11.7374,11.5986,11.6313,255900.0
2008-02-19 15:00:00,14.24,14.31,14.12,14.14,414000.0,11.6231,11.6803,11.5252,11.5415,414000.0
2008-02-19 15:10:00,14.14,14.25,14.13,14.22,325500.0,11.5415,11.6313,11.5333,11.6068,325500.0
2008-02-19 15:20:00,14.23,14.28,14.13,14.23,292300.0,11.615,11.6558,11.5333,11.615,292300.0
2008-02-19 15:30:00,14.22,14.33,14.17,14.3,242500.0,11.6068,11.6966,11.566,11.6721,242500.0
2008-02-19 15:40:00,14.3,14.36,14.19,14.19,450400.0,11.6721,11.7211,11.5823,11.5823,450400.0
2008-02-19 15:50:00,14.19,14.36,14.16,14.28,696000.0,11.5823,11.7211,11.5578,11.6558,696000.0
2008-02-20 09:30:00,14.14,14.29,14.01,14.24,218200.0,11.5415,11.6639,11.4354,11.6231,218200.0
2008-02-20 09:40:00,14.24,14.4,14.15,14.29,225600.0,11.6231,11.7537,11.5497,11.6639,225600.0
2008-02-20 09:50:00,14.29,14.43,14.24,14.31,341200.0,11.6639,11.7782,11.6231,11.6803,341200.0
2008-02-20 10:00:00,14.31,14.31,14.2,14.22,244700.0,11.6803,11.6803,11.5905,11.6068,244700.0
2008-02-20 10:10:00,14.22,14.3,14.14,14.29,250900.0,11.6068,11.6721,11.5415,11.6639,250900.0
2008-02-20 10:20:00,14.3,14.44,14.29,14.43,206200.0,11.6721,11.7864,11.6639,11.7782,206200.0
2008-02-20 10:30:00,14.43,14.61,14.4,14.57,239800.0,11.7782,11.9251,11.7537,11.8925,239800.0
2008-02-20 10:40:00,14.57,14.66,14.51,14.55,254400.0,11.8925,11.9659,11.8435,11.8761,254400.0
2008-02-20 10:50:00,14.54,14.62,14.54,14.57,157400.0,11.868,11.9333,11.868,11.8925,157400.0
2008-02-20 11:00:00,14.58,14.65,14.53,14.53,176700.0,11.9006,11.9578,11.8598,11.8598,176700.0
2008-02-20 11:10:00,14.53,14.65,14.53,14.64,178800.0,11.8598,11.9578,11.8598,11.9496,178800.0
2008-02-20 11:20:00,14.64,14.74,14.62,14.73,162900.0,11.9496,12.0312,11.9333,12.0231,162900.0
2008-02-20 11:30:00,14.73,14.74,14.64,14.64,183600.0,12.0231,12.0312,11.9496,11.9496,183600.0
2008-02-20 11:40:00,14.65,14.66,14.54,14.66,211100.0,11.9578,11.9659,11.868,11.9659,211100.0
2008-02-20 11:50:00,14.66,14.84,14.66,14.8,288200.0,11.9659,12.1129,11.9659,12.0802,288200.0
2008-02-20 12:00:00,14.8,14.93,14.74,14.9,315100.0,12.0802,12.1863,12.0312,12.1618,315100.0
2008-02-20 12:10:00,14.9,14.96,14.84,14.91,226300.0,12.1618,12.2108,12.1129,12.17,226300.0
2008-02-20 12:20:00,14.91,15.05,14.91,14.97,328200.0,12.17,12.2843,12.17,12.219,328200.0
2008-02-20 12:30:00,14.97,15.06,14.94,15.03,249600.0,12.219,12.2924,12.1945,12.2679,249600.0
2008-02-20 12:40:00,15.03,15.04,14.92,14.93,184800.0,12.2679,12.2761,12.1782,12.1863,184800.0
2008-02-20 12:50:00,14.94,15.02,14.94,15.0,143700.0,12.1945,12.2598,12.1945,12.2434,143700.0
2008-02-20 13:00:00,14.99,15.19,14.99,15.17,332700.0,12.2353,12.3985,12.2353,12.3822,332700.0
2008-02-20 13:10:00,15.17,15.22,15.03,15.04,208600.0,12.3822,12.423,12.2679,12.2761,208600.0
2008-02-20 13:20:00,15.04,15.05,14.9,14.91,197600.0,12.2761,12.2843,12.1618,12.17,197600.0
2008-02-20 13:30:00,14.92,14.98,14.84,14.97,234000.0,12.1782,12.2271,12.1129,12.219,234000.0
2008-02-20 13:40:00,14.98,15.11,14.98,15.06,204200.0,12.2271,12.3332,12.2271,12.2924,204200.0
2008-02-20 13:50:00,15.07,15.17,15.06,15.07,263500.0,12.3006,12.3822,12.2924,12.3006,263500.0
2008-02-20 14:00:00,15.07,15.19,14.99,15.15,328600.0,12.3006,12.3985,12.2353,12.3659,328600.0
2008-02-20 14:10:00,15.13,15.15,14.96,15.0,366100.0,12.3496,12.3659,12.2108,12.2434,366100.0
2008-02-20 14:20:00,14.99,15.12,14.92,15.12,311200.0,12.2353,12.3414,12.1782,12.3414,311200.0
2008-02-20 14:30:00,15.12,15.18,15.08,15.14,272900.0,12.3414,12.3904,12.3087,12.3577,272900.0
2008-02-20 14:40:00,15.13,15.36,15.12,15.36,274100.0,12.3496,12.5373,12.3414,12.5373,274100.0
2008-02-20 14:50:00,15.35,15.48,15.32,15.39,492000.0,12.5291,12.6352,12.5046,12.5618,492000.0
2008-02-20 15:00:00,15.39,15.4,15.29,15.34,306100.0,12.5618,12.5699,12.4802,12.521,306100.0
2008-02-20 15:10:00,15.34,15.42,15.25,15.29,417300.0,12.521,12.5863,12.4475,12.4802,417300.0
2008-02-20 15:20:00,15.29,15.35,15.23,15.28,357700.0,12.4802,12.5291,12.4312,12.472,357700.0
2008-02-20 15:30:00,15.28,15.3,15.18,15.28,449200.0,12.472,12.4883,12.3904,12.472,449200.0
2008-02-20 15:40:00,15.28,15.37,15.26,15.35,678600.0,12.472,12.5455,12.4557,12.5291,678600.0
2008-02-20 15:50:00,15.35,15.49,15.34,15.46,1035300.0,12.5291,12.6434,12.521,12.6189,1035300.0
2008-02-21 09:30:00,15.47,15.84,15.42,15.83,167500.0,12.6271,12.9291,12.5863,12.9209,167500.0
2008-02-21 09:40:00,15.84,16.26,15.78,16.23,571600.0,12.9291,13.2719,12.8801,13.2474,571600.0
2008-02-21 09:50:00,16.23,16.35,16.1,16.34,516600.0,13.2474,13.3454,13.1413,13.3372,516600.0
2008-02-21 10:00:00,16.34,16.35,15.98,16.06,857800.0,13.3372,13.3454,13.0434,13.1087,857800.0
2008-02-21 10:10:00,16.06,16.15,15.98,16.09,568600.0,13.1087,13.1821,13.0434,13.1331,568600.0
2008-02-21 10:20:00,16.09,16.16,15.93,15.98,618300.0,13.1331,13.1903,13.0025,13.0434,618300.0
2008-02-21 10:30:00,15.98,16.04,15.91,15.91,1236800.0,13.0434,13.0923,12.9862,12.9862,1236800.0
2008-02-21 10:40:00,15.91,15.98,15.81,15.91,744900.0,12.9862,13.0434,12.9046,12.9862,744900.0
2008-02-21 10:50:00,15.9,15.95,15.76,15.78,307900.0,12.9781,13.0189,12.8638,12.8801,307900.0
2008-02-21 11:00:00,15.78,15.83,15.73,15.76,404900.0,12.8801,12.9209,12.8393,12.8638,404900.0
2008-02-21 11:10:00,15.76,15.79,15.63,15.78,377700.0,12.8638,12.8883,12.7577,12.8801,377700.0
2008-02-21 11:20:00,15.77,15.86,15.65,15.78,382000.0,12.8719,12.9454,12.774,12.8801,382000.0
2008-02-21 11:30:00,15.79,15.98,15.79,15.9,293100.0,12.8883,13.0434,12.8883,12.9781,293100.0
2008-02-21 11:40:00,15.9,15.94,15.82,15.91,148800.0,12.9781,13.0107,12.9128,12.9862,148800.0
2008-02-21 11:50:00,15.91,15.95,15.82,15.88,192500.0,12.9862,13.0189,12.9128,12.9617,192500.0
2008-02-21 12:00:00,15.9,15.9,15.73,15.76,178400.0,12.9781,12.9781,12.8393,12.8638,178400.0
2008-02-21 12:10:00,15.77,15.79,15.65,15.77,236500.0,12.8719,12.8883,12.774,12.8719,236500.0
2008-02-21 12:20:00,15.76,15.78,15.61,15.63,174400.0,12.8638,12.8801,12.7413,12.7577,174400.0
2008-02-21 12:30:00,15.63,15.65,15.57,15.57,137500.0,12.7577,12.774,12.7087,12.7087,137500.0
2008-02-21 12:40:00,15.58,15.69,15.56,15.56,178100.0,12.7169,12.8066,12.7005,12.7005,178100.0
2008-02-21 12:50:00,15.56,15.68,15.54,15.67,238500.0,12.7005,12.7985,12.6842,12.7903,238500.0
2008-02-21 13:00:00,15.67,15.68,15.53,15.54,135400.0,12.7903,12.7985,12.6761,12.6842,135400.0
2008-02-21 13:10:00,15.54,15.55,15.41,15.45,233900.0,12.6842,12.6924,12.5781,12.6108,233900.0
2008-02-21 13:20:00,15.45,15.46,15.37,15.45,212800.0,12.6108,12.6189,12.5455,12.6108,212800.0
2008-02-21 13:30:00,15.46,15.47,15.24,15.24,244900.0,12.6189,12.6271,12.4393,12.4393,244900.0
2008-02-21 13:40:00,15.24,15.39,15.23,15.34,205600.0,12.4393,12.5618,12.4312,12.521,205600.0
2008-02-21 13:50:00,15.33,15.48,15.32,15.45,167000.0,12.5128,12.6352,12.5046,12.6108,167000.0
2008-02-21 14:00:00,15.45,15.58,15.41,15.45,200100.0,12.6108,12.7169,12.5781,12.6108,200100.0
2008-02-21 14:10:00,15.45,15.48,15.36,15.42,201600.0,12.6108,12.6352,12.5373,12.5863,201600.0
2008-02-21 14:20:00,15.43,15.57,15.4,15.56,238000.0,12.5944,12.7087,12.5699,12.7005,238000.0
2008-02-21 14:30:00,15.55,15.55,15.48,15.5,125900.0,12.6924,12.6924,12.6352,12.6516,125900.0
2008-02-21 14:40:00,15.5,15.51,15.38,15.41,198200.0,12.6516,12.6597,12.5536,12.5781,198200.0
2008-02-21 14:50:00,15.42,15.44,15.35,15.39,246700.0,12.5863,12.6026,12.5291,12.5618,246700.0
2008-02-21 15:00:00,15.39,15.43,15.21,15.29,358000.0,12.5618,12.5944,12.4149,12.4802,358000.0
2008-02-21 15:10:00,15.28,15.33,15.25,15.29,330500.0,12.472,12.5128,12.4475,12.4802,330500.0
2008-02-21 15:20:00,15.3,15.35,15.24,15.3,412100.0,12.4883,12.5291,12.4393,12.4883,412100.0
2008-02-21 15:30:00,15.3,15.35,15.21,15.21,375300.0,12.4883,12.5291,12.4149,12.4149,375300.0
2008-02-21 15:40:00,15.23,15.31,15.19,15.3,534600.0,12.4312,12.4965,12.3985,12.4883,534600.0
2008-02-21 15:50:00,15.31,15.37,15.27,15.34,627600.0,12.4965,12.5455,12.4638,12.521,627600.0
2008-02-22 09:30:00,15.16,15.32,15.09,15.12,118300.0,12.374,12.5046,12.3169,12.3414,118300.0
2008-02-22 09:40:00,15.12,15.16,14.93,14.97,144400.0,12.3414,12.374,12.1863,12.219,144400.0
2008-02-22 09:50:00,14.97,15.02,14.91,14.98,158100.0,12.219,12.2598,12.17,12.2271,158100.0
2008-02-22 10:00:00,14.98,15.0,14.88,14.94,184300.0,12.2271,12.2434,12.1455,12.1945,184300.0
2008-02-22 10:10:00,14.98,15.08,14.95,15.01,202800.0,12.2271,12.3087,12.2026,12.2516,202800.0
2008-02-22 10:20:00,15.0,15.05,14.9,14.93,216200.0,12.2434,12.2843,12.1618,12.1863,216200.0
2008-02-22 10:30:00,14.93,14.95,14.79,14.79,212600.0,12.1863,12.2026,12.072,12.072,212600.0
2008-02-22 10:40:00,14.8,14.95,14.77,14.9,176100.0,12.0802,12.2026,12.0557,12.1618,176100.0
2008-02-22 10:50:00,14.9,14.95,14.81,14.84,200000.0,12.1618,12.2026,12.0884,12.1129,200000.0
2008-02-22 11:00:00,14.83,14.88,14.75,14.78,288800.0,12.1047,12.1455,12.0394,12.0639,288800.0
2008-02-22 11:10:00,14.77,14.83,14.75,14.8,276900.0,12.0557,12.1047,12.0394,12.0802,276900.0
2008-02-22 11:20:00,14.8,14.94,14.79,14.86,211400.0,12.0802,12.1945,12.072,12.1292,211400.0
2008-02-22 11:30:00,14.87,14.97,14.84,14.95,166000.0,12.1373,12.219,12.1129,12.2026,166000.0
2008-02-22 11:40:00,14.94,14.95,14.77,14.77,202500.0,12.1945,12.2026,12.0557,12.0557,202500.0
2008-02-22 11:50:00,14.78,14.82,14.74,14.76,207000.0,12.0639,12.0965,12.0312,12.0476,207000.0
2008-02-22 12:00:00,14.76,14.8,14.7,14.72,126700.0,12.0476,12.0802,11.9986,12.0149,126700.0
2008-02-22 12:10:00,14.72,14.72,14.59,14.6,169500.0,12.0149,12.0149,11.9088,11.917,169500.0
2008-02-22 12:20:00,14.6,14.64,14.56,14.59,185700.0,11.917,11.9496,11.8843,11.9088,185700.0
2008-02-22 12:30:00,14.59,14.69,14.54,14.64,202800.0,11.9088,11.9904,11.868,11.9496,202800.0
2008-02-22 12:40:00,14.63,14.74,14.63,14.68,117800.0,11.9414,12.0312,11.9414,11.9823,117800.0
2008-02-22 12:50:00,14.67,14.7,14.62,14.66,104500.0,11.9741,11.9986,11.9333,11.9659,104500.0
2008-02-22 13:00:00,14.67,14.7,14.59,14.64,162300.0,11.9741,11.9986,11.9088,11.9496,162300.0
2008-02-22 13:10:00,14.64,14.71,14.61,14.69,96200.0,11.9496,12.0067,11.9251,11.9904,96200.0
2008-02-22 13:20:00,14.7,14.73,14.64,14.64,82300.0,11.9986,12.0231,11.9496,11.9496,82300.0
2008-02-22 13:30:00,14.64,14.69,14.61,14.62,113800.0,11.9496,11.9904,11.9251,11.9333,113800.0
2008-02-22 13:40:00,14.62,14.71,14.61,14.69,177000.0,11.9333,12.0067,11.9251,11.9904,177000.0
2008-02-22 13:50:00,14.7,14.74,14.63,14.64,142300.0,11.9986,12.0312,11.9414,11.9496,142300.0
2008-02-22 14:00:00,14.64,14.69,14.56,14.59,168200.0,11.9496,11.9904,11.8843,11.9088,168200.0
2008-02-22 14:10:00,14.58,14.63,14.55,14.63,119100.0,11.9006,11.9414,11.8761,11.9414,119100.0
2008-02-22 14:20:00,14.63,14.63,14.55,14.56,140800.0,11.9414,11.9414,11.8761,11.8843,140800.0
2008-02-22 14:30:00,14.56,14.61,14.53,14.56,204100.0,11.8843,11.9251,11.8598,11.8843,204100.0
2008-02-22 14:40:00,14.56,14.62,14.56,14.59,156100.0,11.8843,11.9333,11.8843,11.9088,156100.0
2008-02-22 14:50:00,14.59,14.65,14.56,14.62,168100.0,11.9088,11.9578,11.8843,11.9333,168100.0
2008-02-22 15:00:00,14.62,14.64,14.58,14.58,137800.0,11.9333,11.9496,11.9006,11.9006,137800.0
2008-02-22 15:10:00,14.59,14.59,14.5,14.51,311000.0,11.9088,11.9088,11.8353,11.8435,311000.0
2008-02-22 15:20:00,14.51,14.68,14.5,14.67,258900.0,11.8435,11.9823,11.8353,11.9741,258900.0
2008-02-22 15:30:00,14.67,15.02,14.64,14.98,569100.0,11.9741,12.2598,11.9496,12.2271,569100.0
2008-02-22 15:40:00,14.99,15.1,14.94,15.1,739800.0,12.2353,12.3251,12.1945,12.3251,739800.0
2008-02-22 15:50:00,15.1,15.26,15.0,15.25,507900.0,12.3251,12.4557,12.2434,12.4475,507900.0
2008-02-25 09:30:00,15.2,15.34,15.02,15.06,125800.0,12.4067,12.521,12.2598,12.2924,125800.0
2008-02-25 09:40:00,15.06,15.08,14.85,14.99,203300.0,12.2924,12.3087,12.121,12.2353,203300.0
2008-02-25 09:50:00,14.99,15.01,14.83,14.85,172400.0,12.2353,12.2516,12.1047,12.121,172400.0
2008-02-25 10:00:00,14.89,15.15,14.87,15.12,424000.0,12.1537,12.3659,12.1373,12.3414,424000.0
2008-02-25 10:10:00,15.13,15.4,14.93,14.96,338900.0,12.3496,12.5699,12.1863,12.2108,338900.0
2008-02-25 10:20:00,14.98,15.08,14.9,14.99,333400.0,12.2271,12.3087,12.1618,12.2353,333400.0
2008-02-25 10:30:00,15.0,15.1,14.91,14.93,311400.0,12.2434,12.3251,12.17,12.1863,311400.0
2008-02-25 10:40:00,14.93,15.11,14.88,15.1,139400.0,12.1863,12.3332,12.1455,12.3251,139400.0
2008-02-25 10:50:00,15.11,15.16,15.05,15.07,152100.0,12.3332,12.374,12.2843,12.3006,152100.0
2008-02-25 11:00:00,15.07,15.12,15.03,15.06,141100.0,12.3006,12.3414,12.2679,12.2924,141100.0
2008-02-25 11:10:00,15.06,15.2,15.05,15.2,209400.0,12.2924,12.4067,12.2843,12.4067,209400.0
2008-02-25 11:20:00,15.2,15.35,15.17,15.35,247200.0,12.4067,12.5291,12.3822,12.5291,247200.0
2008-02-25 11:30:00,15.33,15.34,15.23,15.24,219200.0,12.5128,12.521,12.4312,12.4393,219200.0
2008-02-25 11:40:00,15.24,15.31,15.2,15.21,137700.0,12.4393,12.4965,12.4067,12.4149,137700.0
2008-02-25 11:50:00,15.22,15.27,15.07,15.08,125800.0,12.423,12.4638,12.3006,12.3087,125800.0
2008-02-25 12:00:00,15.08,15.14,15.06,15.09,90700.0,12.3087,12.3577,12.2924,12.3169,90700.0
2008-02-25 12:10:00,15.08,15.17,14.96,14.97,107200.0,12.3087,12.3822,12.2108,12.219,107200.0
2008-02-25 12:20:00,14.96,15.01,14.94,14.99,73700.0,12.2108,12.2516,12.1945,12.2353,73700.0
2008-02-25 12:30:00,15.0,15.07,14.98,15.06,44000.0,12.2434,12.3006,12.2271,12.2924,44000.0
2008-02-25 12:40:00,15.06,15.14,15.05,15.1,59100.0,12.2924,12.3577,12.2843,12.3251,59100.0
2008-02-25 12:50:00,15.11,15.13,15.07,15.11,51100.0,12.3332,12.3496,12.3006,12.3332,51100.0
2008-02-25 13:00:00,15.11,15.19,15.06,15.18,68900.0,12.3332,12.3985,12.2924,12.3904,68900.0
2008-02-25 13:10:00,15.16,15.16,15.06,15.06,115600.0,12.374,12.374,12.2924,12.2924,115600.0
2008-02-25 13:20:00,15.07,15.1,14.93,14.93,111100.0,12.3006,12.3251,12.1863,12.1863,111100.0
2008-02-25 13:30:00,14.93,14.99,14.87,14.88,228900.0,12.1863,12.2353,12.1373,12.1455,228900.0
2008-02-25 13:40:00,14.88,14.99,14.86,14.95,102900.0,12.1455,12.2353,12.1292,12.2026,102900.0
2008-02-25 13:50:00,14.95,15.05,14.94,14.96,130100.0,12.2026,12.2843,12.1945,12.2108,130100.0
2008-02-25 14:00:00,14.97,15.0,14.91,14.94,179600.0,12.219,12.2434,12.17,12.1945,179600.0
2008-02-25 14:10:00,14.95,15.02,14.93,14.98,170800.0,12.2026,12.2598,12.1863,12.2271,170800.0
2008-02-25 14:20:00,14.99,15.3,14.93,15.25,231800.0,12.2353,12.4883,12.1863,12.4475,231800.0
2008-02-25 14:30:00,15.26,15.32,15.14,15.19,210100.0,12.4557,12.5046,12.3577,12.3985,210100.0
2008-02-25 14:40:00,15.19,15.23,15.06,15.12,238000.0,12.3985,12.4312,12.2924,12.3414,238000.0
2008-02-25 14:50:00,15.15,15.23,15.06,15.17,172600.0,12.3659,12.4312,12.2924,12.3822,172600.0
2008-02-25 15:00:00,15.19,15.27,15.13,15.19,181900.0,12.3985,12.4638,12.3496,12.3985,181900.0
2008-02-25 15:10:00,15.19,15.28,15.13,15.27,313400.0,12.3985,12.472,12.3496,12.4638,313400.0
2008-02-25 15:20:00,15.25,15.38,15.24,15.36,241300.0,12.4475,12.5536,12.4393,12.5373,241300.0
2008-02-25 15:30:00,15.35,15.49,15.3,15.48,322100.0,12.5291,12.6434,12.4883,12.6352,322100.0
2008-02-25 15:40:00,15.48,15.54,15.4,15.43,666300.0,12.6352,12.6842,12.5699,12.5944,666300.0
2008-02-25 15:50:00,15.43,15.54,15.42,15.49,412700.0,12.5944,12.6842,12.5863,12.6434,412700.0
2008-02-26 09:30:00,15.4,15.69,15.25,15.68,158100.0,12.5699,12.8066,12.4475,12.7985,158100.0
2008-02-26 09:40:00,15.68,16.0,15.67,15.77,285200.0,12.7985,13.0597,12.7903,12.8719,285200.0
2008-02-26 09:50:00,15.78,15.95,15.77,15.95,281200.0,12.8801,13.0189,12.8719,13.0189,281200.0
2008-02-26 10:00:00,15.95,16.1,15.81,16.06,391000.0,13.0189,13.1413,12.9046,13.1087,391000.0
2008-02-26 10:10:00,16.06,16.12,15.87,15.87,318600.0,13.1087,13.1576,12.9536,12.9536,318600.0
2008-02-26 10:20:00,15.86,15.96,15.8,15.85,279400.0,12.9454,13.027,12.8964,12.9372,279400.0
2008-02-26 10:30:00,15.84,16.0,15.79,15.93,257000.0,12.9291,13.0597,12.8883,13.0025,257000.0
2008-02-26 10:40:00,15.93,15.94,15.81,15.9,238000.0,13.0025,13.0107,12.9046,12.9781,238000.0
2008-02-26 10:50:00,15.91,16.04,15.87,16.02,378500.0,12.9862,13.0923,12.9536,13.076,378500.0
2008-02-26 11:00:00,16.01,16.05,15.92,15.96,214600.0,13.0678,13.1005,12.9944,13.027,214600.0
2008-02-26 11:10:00,15.96,16.05,15.9,15.98,269700.0,13.027,13.1005,12.9781,13.0434,269700.0
2008-02-26 11:20:00,15.98,16.05,15.98,16.01,96500.0,13.0434,13.1005,13.0434,13.0678,96500.0
2008-02-26 11:30:00,16.01,16.16,16.0,16.13,183500.0,13.0678,13.1903,13.0597,13.1658,183500.0
2008-02-26 11:40:00,16.13,16.16,16.07,16.13,262800.0,13.1658,13.1903,13.1168,13.1658,262800.0
2008-02-26 11:50:00,16.11,16.25,16.1,16.25,302900.0,13.1495,13.2637,13.1413,13.2637,302900.0
2008-02-26 12:00:00,16.25,16.44,16.25,16.41,357300.0,13.2637,13.4188,13.2637,13.3943,357300.0
2008-02-26 12:10:00,16.41,16.59,16.41,16.57,409000.0,13.3943,13.5413,13.3943,13.5249,409000.0
2008-02-26 12:20:00,16.58,16.72,16.57,16.63,434000.0,13.5331,13.6474,13.5249,13.5739,434000.0
2008-02-26 12:30:00,16.62,16.63,16.47,16.51,522100.0,13.5657,13.5739,13.4433,13.476,522100.0
2008-02-26 12:40:00,16.51,16.51,16.36,16.43,219100.0,13.476,13.476,13.3535,13.4107,219100.0
2008-02-26 12:50:00,16.43,16.53,16.35,16.48,259100.0,13.4107,13.4923,13.3454,13.4515,259100.0
2008-02-26 13:00:00,16.46,16.59,16.44,16.47,127800.0,13.4351,13.5413,13.4188,13.4433,127800.0
2008-02-26 13:10:00,16.47,16.59,16.45,16.51,242400.0,13.4433,13.5413,13.427,13.476,242400.0
2008-02-26 13:20:00,16.5,16.52,16.38,16.43,221200.0,13.4678,13.4841,13.3698,13.4107,221200.0
2008-02-26 13:30:00,16.43,16.48,16.41,16.46,83000.0,13.4107,13.4515,13.3943,13.4351,83000.0
2008-02-26 13:40:00,16.45,16.49,16.41,16.44,78700.0,13.427,13.4596,13.3943,13.4188,78700.0
2008-02-26 13:50:00,16.44,16.48,16.36,16.37,148600.0,13.4188,13.4515,13.3535,13.3617,148600.0
2008-02-26 14:00:00,16.38,16.45,16.34,16.45,192100.0,13.3698,13.427,13.3372,13.427,192100.0
2008-02-26 14:10:00,16.45,16.5,16.41,16.47,144300.0,13.427,13.4678,13.3943,13.4433,144300.0
2008-02-26 14:20:00,16.47,16.53,16.46,16.49,186700.0,13.4433,13.4923,13.4351,13.4596,186700.0
2008-02-26 14:30:00,16.5,16.58,16.49,16.52,352100.0,13.4678,13.5331,13.4596,13.4841,352100.0
2008-02-26 14:40:00,16.51,16.55,16.46,16.54,161400.0,13.476,13.5086,13.4351,13.5004,161400.0
2008-02-26 14:50:00,16.55,16.63,16.51,16.6,333700.0,13.5086,13.5739,13.476,13.5494,333700.0
2008-02-26 15:00:00,16.6,16.61,16.48,16.51,301200.0,13.5494,13.5576,13.4515,13.476,301200.0
2008-02-26 15:10:00,16.52,16.54,16.42,16.49,378000.0,13.4841,13.5004,13.4025,13.4596,378000.0
2008-02-26 15:20:00,16.51,16.51,16.35,16.46,487500.0,13.476,13.476,13.3454,13.4351,487500.0
2008-02-26 15:30:00,16.46,16.48,16.34,16.38,615900.0,13.4351,13.4515,13.3372,13.3698,615900.0
2008-02-26 15:40:00,16.37,16.46,16.34,16.4,366700.0,13.3617,13.4351,13.3372,13.3862,366700.0
2008-02-26 15:50:00,16.4,16.52,16.39,16.44,528000.0,13.3862,13.4841,13.378,13.4188,528000.0
2008-02-27 09:30:00,16.36,16.6,16.26,16.6,378200.0,13.3535,13.5494,13.2719,13.5494,378200.0
2008-02-27 09:40:00,16.61,16.98,16.59,16.75,460800.0,13.5576,13.8596,13.5413,13.6719,460800.0
2008-02-27 09:50:00,16.75,16.92,16.67,16.7,279600.0,13.6719,13.8106,13.6066,13.631,279600.0
2008-02-27 10:00:00,16.71,16.95,16.58,16.95,312200.0,13.6392,13.8351,13.5331,13.8351,312200.0
2008-02-27 10:10:00,16.95,16.98,16.8,16.89,268200.0,13.8351,13.8596,13.7127,13.7861,268200.0
2008-02-27 10:20:00,16.88,16.88,16.72,16.72,287100.0,13.778,13.778,13.6474,13.6474,287100.0
2008-02-27 10:30:00,16.71,16.89,16.71,16.8,373600.0,13.6392,13.7861,13.6392,13.7127,373600.0
2008-02-27 10:40:00,16.81,17.14,16.8,17.08,642100.0,13.7208,13.9902,13.7127,13.9412,642100.0
2008-02-27 10:50:00,17.1,17.6,17.05,17.42,1117300.0,13.9575,14.3656,13.9167,14.2187,1117300.0
2008-02-27 11:00:00,17.4,17.6,17.34,17.5,567800.0,14.2024,14.3656,14.1534,14.284,567800.0
2008-02-27 11:10:00,17.5,17.5,17.27,17.32,411700.0,14.284,14.284,14.0963,14.1371,411700.0
2008-02-27 11:20:00,17.3,17.43,17.14,17.17,391900.0,14.1208,14.2269,13.9902,14.0147,391900.0
2008-02-27 11:30:00,17.17,17.22,17.06,17.11,386300.0,14.0147,14.0555,13.9249,13.9657,386300.0
2008-02-27 11:40:00,17.11,17.14,17.02,17.06,318100.0,13.9657,13.9902,13.8922,13.9249,318100.0
2008-02-27 11:50:00,17.05,17.13,17.04,17.13,207100.0,13.9167,13.982,13.9086,13.982,207100.0
2008-02-27 12:00:00,17.11,17.17,17.07,17.12,152500.0,13.9657,14.0147,13.933,13.9739,152500.0
2008-02-27 12:10:00,17.12,17.19,17.05,17.05,181100.0,13.9739,14.031,13.9167,13.9167,181100.0
2008-02-27 12:20:00,17.05,17.1,17.03,17.07,240500.0,13.9167,13.9575,13.9004,13.933,240500.0
2008-02-27 12:30:00,17.09,17.2,17.05,17.14,249300.0,13.9494,14.0392,13.9167,13.9902,249300.0
2008-02-27 12:40:00,17.14,17.21,17.05,17.07,239600.0,13.9902,14.0473,13.9167,13.933,239600.0
2008-02-27 12:50:00,17.07,17.11,17.01,17.08,170800.0,13.933,13.9657,13.8841,13.9412,170800.0
2008-02-27 13:00:00,17.07,17.12,16.98,16.99,220800.0,13.933,13.9739,13.8596,13.8677,220800.0
2008-02-27 13:10:00,16.99,17.0,16.93,16.97,265900.0,13.8677,13.8759,13.8188,13.8514,265900.0
2008-02-27 13:20:00,16.97,17.0,16.73,16.84,427900.0,13.8514,13.8759,13.6555,13.7453,427900.0
2008-02-27 13:30:00,16.83,16.88,16.73,16.73,290200.0,13.7371,13.778,13.6555,13.6555,290200.0
2008-02-27 13:40:00,16.74,16.86,16.72,16.83,290700.0,13.6637,13.7616,13.6474,13.7371,290700.0
2008-02-27 13:50:00,16.82,16.96,16.8,16.95,211500.0,13.729,13.8433,13.7127,13.8351,211500.0
2008-02-27 14:00:00,16.94,16.94,16.72,16.82,242100.0,13.8269,13.8269,13.6474,13.729,242100.0
2008-02-27 14:10:00,16.81,16.84,16.71,16.82,279000.0,13.7208,13.7453,13.6392,13.729,279000.0
2008-02-27 14:20:00,16.82,16.82,16.61,16.68,304300.0,13.729,13.729,13.5576,13.6147,304300.0
2008-02-27 14:30:00,16.69,16.87,16.69,16.8,176400.0,13.6229,13.7698,13.6229,13.7127,176400.0
2008-02-27 14:40:00,16.8,16.97,16.79,16.89,241600.0,13.7127,13.8514,13.7045,13.7861,241600.0
2008-02-27 14:50:00,16.89,16.91,16.77,16.9,281600.0,13.7861,13.8024,13.6882,13.7943,281600.0
2008-02-27 15:00:00,16.9,16.99,16.87,16.92,292200.0,13.7943,13.8677,13.7698,13.8106,292200.0
2008-02-27 15:10:00,16.9,17.0,16.86,16.98,222900.0,13.7943,13.8759,13.7616,13.8596,222900.0
2008-02-27 15:20:00,16.97,17.11,16.96,17.08,322500.0,13.8514,13.9657,13.8433,13.9412,322500.0
2008-02-27 15:30:00,17.09,17.11,17.0,17.06,310100.0,13.9494,13.9657,13.8759,13.9249,310100.0
2008-02-27 15:40:00,17.06,17.11,16.99,17.09,589500.0,13.9249,13.9657,13.8677,13.9494,589500.0
2008-02-27 15:50:00,17.09,17.11,17.0,17.07,596100.0,13.9494,13.9657,13.8759,13.933,596100.0
2008-02-28 09:30:00,16.76,16.93,16.7,16.79,390800.0,13.68,13.8188,13.631,13.7045,390800.0
2008-02-28 09:40:00,16.78,16.88,16.46,16.57,375300.0,13.6963,13.778,13.4351,13.5249,375300.0
2008-02-28 09:50:00,16.57,16.64,16.4,16.4,244100.0,13.5249,13.5821,13.3862,13.3862,244100.0
2008-02-28 10:00:00,16.4,16.61,16.4,16.46,801400.0,13.3862,13.5576,13.3862,13.4351,801400.0
2008-02-28 10:10:00,16.46,16.67,16.45,16.64,215400.0,13.4351,13.6066,13.427,13.5821,215400.0
2008-02-28 10:20:00,16.64,16.66,16.49,16.63,246900.0,13.5821,13.5984,13.4596,13.5739,246900.0
2008-02-28 10:30:00,16.63,16.63,16.5,16.57,164000.0,13.5739,13.5739,13.4678,13.5249,164000.0
2008-02-28 10:40:00,16.57,16.62,16.45,16.47,222600.0,13.5249,13.5657,13.427,13.4433,222600.0
2008-02-28 10:50:00,16.45,16.52,16.4,16.41,230100.0,13.427,13.4841,13.3862,13.3943,230100.0
2008-02-28 11:00:00,16.41,16.47,16.21,16.22,392700.0,13.3943,13.4433,13.2311,13.2392,392700.0
2008-02-28 11:10:00,16.23,16.24,16.06,16.07,721400.0,13.2474,13.2556,13.1087,13.1168,721400.0
2008-02-28 11:20:00,16.07,16.12,15.93,15.95,462800.0,13.1168,13.1576,13.0025,13.0189,462800.0
2008-02-28 11:30:00,15.95,16.0,15.88,15.97,226100.0,13.0189,13.0597,12.9617,13.0352,226100.0
2008-02-28 11:40:00,15.98,16.01,15.9,15.91,310000.0,13.0434,13.0678,12.9781,12.9862,310000.0
2008-02-28 11:50:00,15.92,15.94,15.83,15.84,274500.0,12.9944,13.0107,12.9209,12.9291,274500.0
2008-02-28 12:00:00,15.84,15.89,15.79,15.8,168300.0,12.9291,12.9699,12.8883,12.8964,168300.0
2008-02-28 12:10:00,15.8,15.8,15.72,15.74,213500.0,12.8964,12.8964,12.8311,12.8475,213500.0
2008-02-28 12:20:00,15.75,15.77,15.63,15.64,302500.0,12.8556,12.8719,12.7577,12.7658,302500.0
2008-02-28 12:30:00,15.63,15.68,15.57,15.61,410600.0,12.7577,12.7985,12.7087,12.7413,410600.0
2008-02-28 12:40:00,15.61,15.82,15.53,15.74,327000.0,12.7413,12.9128,12.6761,12.8475,327000.0
2008-02-28 12:50:00,15.74,15.75,15.66,15.69,66600.0,12.8475,12.8556,12.7822,12.8066,66600.0
2008-02-28 13:00:00,15.68,15.9,15.64,15.9,117600.0,12.7985,12.9781,12.7658,12.9781,117600.0
2008-02-28 13:10:00,15.9,16.02,15.81,15.83,263300.0,12.9781,13.076,12.9046,12.9209,263300.0
2008-02-28 13:20:00,15.83,15.92,15.82,15.83,118400.0,12.9209,12.9944,12.9128,12.9209,118400.0
2008-02-28 13:30:00,15.85,15.88,15.81,15.82,139800.0,12.9372,12.9617,12.9046,12.9128,139800.0
2008-02-28 13:40:00,15.83,15.85,15.73,15.78,226500.0,12.9209,12.9372,12.8393,12.8801,226500.0
2008-02-28 13:50:00,15.79,15.79,15.71,15.77,174400.0,12.8883,12.8883,12.823,12.8719,174400.0
2008-02-28 14:00:00,15.78,15.79,15.63,15.66,249600.0,12.8801,12.8883,12.7577,12.7822,249600.0
2008-02-28 14:10:00,15.66,15.71,15.6,15.7,274200.0,12.7822,12.823,12.7332,12.8148,274200.0
2008-02-28 14:20:00,15.7,15.9,15.7,15.73,263100.0,12.8148,12.9781,12.8148,12.8393,263100.0
2008-02-28 14:30:00,15.72,15.77,15.62,15.65,300600.0,12.8311,12.8719,12.7495,12.774,300600.0
2008-02-28 14:40:00,15.65,15.69,15.6,15.6,218800.0,12.774,12.8066,12.7332,12.7332,218800.0
2008-02-28 14:50:00,15.61,15.66,15.6,15.66,333600.0,12.7413,12.7822,12.7332,12.7822,333600.0
2008-02-28 15:00:00,15.66,15.7,15.57,15.58,448800.0,12.7822,12.8148,12.7087,12.7169,448800.0
2008-02-28 15:10:00,15.59,15.59,15.38,15.38,450800.0,12.725,12.725,12.5536,12.5536,450800.0
2008-02-28 15:20:00,15.38,15.48,15.32,15.41,426800.0,12.5536,12.6352,12.5046,12.5781,426800.0
2008-02-28 15:30:00,15.42,15.53,15.39,15.5,501500.0,12.5863,12.6761,12.5618,12.6516,501500.0
2008-02-28 15:40:00,15.5,15.54,15.43,15.43,689000.0,12.6516,12.6842,12.5944,12.5944,689000.0
2008-02-28 15:50:00,15.44,15.56,15.43,15.51,604100.0,12.6026,12.7005,12.5944,12.6597,604100.0
2008-02-29 09:30:00,15.11,15.23,14.83,15.0,484400.0,12.3332,12.4312,12.1047,12.2434,484400.0
2008-02-29 09:40:00,15.0,15.02,14.72,14.74,351200.0,12.2434,12.2598,12.0149,12.0312,351200.0
2008-02-29 09:50:00,14.74,14.77,14.7,14.72,429100.0,12.0312,12.0557,11.9986,12.0149,429100.0
2008-02-29 10:00:00,14.72,14.72,14.45,14.45,560000.0,12.0149,12.0149,11.7945,11.7945,560000.0
2008-02-29 10:10:00,14.46,14.58,14.35,14.53,486100.0,11.8027,11.9006,11.7129,11.8598,486100.0
2008-02-29 10:20:00,14.54,14.56,14.46,14.46,447700.0,11.868,11.8843,11.8027,11.8027,447700.0
2008-02-29 10:30:00,14.46,14.46,14.32,14.32,403900.0,11.8027,11.8027,11.6884,11.6884,403900.0
2008-02-29 10:40:00,14.33,14.34,14.16,14.23,716900.0,11.6966,11.7047,11.5578,11.615,716900.0
2008-02-29 10:50:00,14.23,14.31,14.17,14.24,471100.0,11.615,11.6803,11.566,11.6231,471100.0
2008-02-29 11:00:00,14.24,14.31,14.18,14.29,367800.0,11.6231,11.6803,11.5741,11.6639,367800.0
2008-02-29 11:10:00,14.29,14.42,14.22,14.42,317600.0,11.6639,11.77,11.6068,11.77,317600.0
2008-02-29 11:20:00,14.43,14.47,14.39,14.42,284100.0,11.7782,11.8108,11.7455,11.77,284100.0
2008-02-29 11:30:00,14.4,14.58,14.4,14.57,365600.0,11.7537,11.9006,11.7537,11.8925,365600.0
2008-02-29 11:40:00,14.57,14.6,14.55,14.55,190000.0,11.8925,11.917,11.8761,11.8761,190000.0
2008-02-29 11:50:00,14.56,14.58,14.54,14.56,155000.0,11.8843,11.9006,11.868,11.8843,155000.0
2008-02-29 12:00:00,14.56,14.56,14.5,14.51,123500.0,11.8843,11.8843,11.8353,11.8435,123500.0
2008-02-29 12:10:00,14.51,14.52,14.44,14.45,163900.0,11.8435,11.8517,11.7864,11.7945,163900.0
2008-02-29 12:20:00,14.45,14.51,14.39,14.43,403100.0,11.7945,11.8435,11.7455,11.7782,403100.0
2008-02-29 12:30:00,14.43,14.47,14.34,14.35,190200.0,11.7782,11.8108,11.7047,11.7129,190200.0
2008-02-29 12:40:00,14.34,14.38,14.29,14.36,226200.0,11.7047,11.7374,11.6639,11.7211,226200.0
2008-02-29 12:50:00,14.37,14.41,14.37,14.39,145300.0,11.7292,11.7619,11.7292,11.7455,145300.0
2008-02-29 13:00:00,14.39,14.41,14.35,14.4,207500.0,11.7455,11.7619,11.7129,11.7537,207500.0
2008-02-29 13:10:00,14.39,14.4,14.27,14.31,249300.0,11.7455,11.7537,11.6476,11.6803,249300.0
2008-02-29 13:20:00,14.31,14.36,14.29,14.31,106000.0,11.6803,11.7211,11.6639,11.6803,106000.0
2008-02-29 13:30:00,14.31,14.32,14.2,14.21,208000.0,11.6803,11.6884,11.5905,11.5986,208000.0
2008-02-29 13:40:00,14.2,14.22,14.1,14.13,154200.0,11.5905,11.6068,11.5088,11.5333,154200.0
2008-02-29 13:50:00,14.13,14.14,14.05,14.07,252300.0,11.5333,11.5415,11.468,11.4844,252300.0
2008-02-29 14:00:00,14.06,14.13,14.04,14.08,484000.0,11.4762,11.5333,11.4599,11.4925,484000.0
2008-02-29 14:10:00,14.07,14.11,14.05,14.1,159100.0,11.4844,11.517,11.468,11.5088,159100.0
2008-02-29 14:20:00,14.1,14.11,14.07,14.09,160300.0,11.5088,11.517,11.4844,11.5007,160300.0
2008-02-29 14:30:00,14.09,14.09,13.94,13.99,311200.0,11.5007,11.5007,11.3782,11.4191,311200.0
2008-02-29 14:40:00,13.99,14.01,13.98,13.98,343200.0,11.4191,11.4354,11.4109,11.4109,343200.0
2008-02-29 14:50:00,13.98,14.01,13.98,14.0,238200.0,11.4109,11.4354,11.4109,11.4272,238200.0
2008-02-29 15:00:00,13.99,14.01,13.97,13.99,475300.0,11.4191,11.4354,11.4027,11.4191,475300.0
2008-02-29 15:10:00,13.98,13.99,13.92,13.95,198400.0,11.4109,11.4191,11.3619,11.3864,198400.0
2008-02-29 15:20:00,13.95,14.13,13.94,14.1,434100.0,11.3864,11.5333,11.3782,11.5088,434100.0
2008-02-29 15:30:00,14.1,14.1,13.94,13.94,301700.0,11.5088,11.5088,11.3782,11.3782,301700.0
2008-02-29 15:40:00,13.93,14.0,13.86,13.95,687300.0,11.3701,11.4272,11.3129,11.3864,687300.0
2008-02-29 15:50:00,13.94,14.11,13.93,14.06,1278900.0,11.3782,11.517,11.3701,11.4762,1278900.0
2008-03-03 09:30:00,13.86,13.95,13.76,13.77,196000.0,11.3129,11.3864,11.2313,11.2395,196000.0
2008-03-03 09:40:00,13.77,13.78,13.4,13.45,407700.0,11.2395,11.2476,10.9375,10.9783,407700.0
2008-03-03 09:50:00,13.45,13.46,13.31,13.38,588800.0,10.9783,10.9865,10.864,10.9212,588800.0
2008-03-03 10:00:00,13.38,13.69,13.37,13.67,707200.0,10.9212,11.1742,10.913,11.1579,707200.0
2008-03-03 10:10:00,13.67,13.76,13.59,13.73,478000.0,11.1579,11.2313,11.0926,11.2068,478000.0
2008-03-03 10:20:00,13.73,13.81,13.69,13.75,305000.0,11.2068,11.2721,11.1742,11.2232,305000.0
2008-03-03 10:30:00,13.75,13.75,13.63,13.68,295700.0,11.2232,11.2232,11.1252,11.166,295700.0
2008-03-03 10:40:00,13.67,13.72,13.52,13.59,314800.0,11.1579,11.1987,11.0354,11.0926,314800.0
2008-03-03 10:50:00,13.58,13.59,13.51,13.55,251600.0,11.0844,11.0926,11.0273,11.0599,251600.0
2008-03-03 11:00:00,13.55,13.58,13.49,13.57,277100.0,11.0599,11.0844,11.0109,11.0762,277100.0
2008-03-03 11:10:00,13.56,13.6,13.49,13.53,173200.0,11.0681,11.1007,11.0109,11.0436,173200.0
2008-03-03 11:20:00,13.52,13.71,13.49,13.64,293200.0,11.0354,11.1905,11.0109,11.1334,293200.0
2008-03-03 11:30:00,13.64,13.68,13.61,13.67,137400.0,11.1334,11.166,11.1089,11.1579,137400.0
2008-03-03 11:40:00,13.68,13.68,13.57,13.63,159100.0,11.166,11.166,11.0762,11.1252,159100.0
2008-03-03 11:50:00,13.63,13.8,13.59,13.79,182100.0,11.1252,11.264,11.0926,11.2558,182100.0
2008-03-03 12:00:00,13.79,13.8,13.65,13.72,128000.0,11.2558,11.264,11.1415,11.1987,128000.0
2008-03-03 12:10:00,13.72,13.76,13.65,13.76,151400.0,11.1987,11.2313,11.1415,11.2313,151400.0
2008-03-03 12:20:00,13.76,13.88,13.75,13.83,209400.0,11.2313,11.3293,11.2232,11.2885,209400.0
2008-03-03 12:30:00,13.82,13.88,13.78,13.82,180100.0,11.2803,11.3293,11.2476,11.2803,180100.0
2008-03-03 12:40:00,13.82,13.84,13.67,13.69,180900.0,11.2803,11.2966,11.1579,11.1742,180900.0
2008-03-03 12:50:00,13.69,13.72,13.65,13.68,117700.0,11.1742,11.1987,11.1415,11.166,117700.0
2008-03-03 13:00:00,13.68,13.72,13.65,13.67,120900.0,11.166,11.1987,11.1415,11.1579,120900.0
2008-03-03 13:10:00,13.67,13.68,13.57,13.59,213700.0,11.1579,11.166,11.0762,11.0926,213700.0
2008-03-03 13:20:00,13.58,13.68,13.57,13.67,116300.0,11.0844,11.166,11.0762,11.1579,116300.0
2008-03-03 13:30:00,13.66,13.67,13.59,13.62,186400.0,11.1497,11.1579,11.0926,11.1171,186400.0
2008-03-03 13:40:00,13.63,13.78,13.62,13.72,225200.0,11.1252,11.2476,11.1171,11.1987,225200.0
2008-03-03 13:50:00,13.72,13.82,13.54,13.6,491900.0,11.1987,11.2803,11.0518,11.1007,491900.0
2008-03-03 14:00:00,13.59,13.63,13.53,13.61,136300.0,11.0926,11.1252,11.0436,11.1089,136300.0
2008-03-03 14:10:00,13.61,13.63,13.52,13.52,196600.0,11.1089,11.1252,11.0354,11.0354,196600.0
2008-03-03 14:20:00,13.51,13.59,13.5,13.56,310800.0,11.0273,11.0926,11.0191,11.0681,310800.0
2008-03-03 14:30:00,13.56,13.62,13.5,13.52,314600.0,11.0681,11.1171,11.0191,11.0354,314600.0
2008-03-03 14:40:00,13.52,13.58,13.48,13.49,244800.0,11.0354,11.0844,11.0028,11.0109,244800.0
2008-03-03 14:50:00,13.49,13.5,13.31,13.33,602700.0,11.0109,11.0191,10.864,10.8803,602700.0
2008-03-03 15:00:00,13.34,13.4,13.32,13.37,295800.0,10.8885,10.9375,10.8722,10.913,295800.0
2008-03-03 15:10:00,13.37,13.44,13.35,13.43,246200.0,10.913,10.9701,10.8967,10.962,246200.0
2008-03-03 15:20:00,13.44,13.52,13.41,13.45,264100.0,10.9701,11.0354,10.9456,10.9783,264100.0
2008-03-03 15:30:00,13.45,13.5,13.38,13.43,321600.0,10.9783,11.0191,10.9212,10.962,321600.0
2008-03-03 15:40:00,13.43,13.54,13.4,13.53,497600.0,10.962,11.0518,10.9375,11.0436,497600.0
2008-03-03 15:50:00,13.52,13.61,13.49,13.58,580100.0,11.0354,11.1089,11.0109,11.0844,580100.0
2008-03-04 09:30:00,13.44,13.44,13.1,13.16,300900.0,10.9701,10.9701,10.6926,10.7416,300900.0
2008-03-04 09:40:00,13.16,13.53,13.16,13.35,554100.0,10.7416,11.0436,10.7416,10.8967,554100.0
2008-03-04 09:50:00,13.36,13.73,13.34,13.62,323700.0,10.9048,11.2068,10.8885,11.1171,323700.0
2008-03-04 10:00:00,13.63,13.71,13.55,13.64,325100.0,11.1252,11.1905,11.0599,11.1334,325100.0
2008-03-04 10:10:00,13.63,13.69,13.52,13.59,207900.0,11.1252,11.1742,11.0354,11.0926,207900.0
2008-03-04 10:20:00,13.6,13.67,13.41,13.46,217400.0,11.1007,11.1579,10.9456,10.9865,217400.0
2008-03-04 10:30:00,13.45,13.47,13.39,13.45,190800.0,10.9783,10.9946,10.9293,10.9783,190800.0
2008-03-04 10:40:00,13.44,13.45,13.27,13.27,248400.0,10.9701,10.9783,10.8314,10.8314,248400.0
2008-03-04 10:50:00,13.28,13.33,13.24,13.26,257700.0,10.8395,10.8803,10.8069,10.8232,257700.0
2008-03-04 11:00:00,13.27,13.33,13.22,13.27,358000.0,10.8314,10.8803,10.7906,10.8314,358000.0
2008-03-04 11:10:00,13.26,13.49,13.21,13.47,244700.0,10.8232,11.0109,10.7824,10.9946,244700.0
2008-03-04 11:20:00,13.48,13.5,13.4,13.49,200400.0,11.0028,11.0191,10.9375,11.0109,200400.0
2008-03-04 11:30:00,13.49,13.56,13.43,13.55,145400.0,11.0109,11.0681,10.962,11.0599,145400.0
2008-03-04 11:40:00,13.56,13.6,13.49,13.52,198500.0,11.0681,11.1007,11.0109,11.0354,198500.0
2008-03-04 11:50:00,13.53,13.58,13.4,13.43,116000.0,11.0436,11.0844,10.9375,10.962,116000.0
2008-03-04 12:00:00,13.42,13.65,13.41,13.61,239900.0,10.9538,11.1415,10.9456,11.1089,239900.0
2008-03-04 12:10:00,13.6,13.64,13.53,13.56,196100.0,11.1007,11.1334,11.0436,11.0681,196100.0
2008-03-04 12:20:00,13.56,13.57,13.5,13.53,347200.0,11.0681,11.0762,11.0191,11.0436,347200.0
2008-03-04 12:30:00,13.53,13.72,13.53,13.65,364700.0,11.0436,11.1987,11.0436,11.1415,364700.0
2008-03-04 12:40:00,13.65,13.79,13.63,13.64,274800.0,11.1415,11.2558,11.1252,11.1334,274800.0
2008-03-04 12:50:00,13.65,13.7,13.55,13.57,146100.0,11.1415,11.1824,11.0599,11.0762,146100.0
2008-03-04 13:00:00,13.57,13.58,13.47,13.51,171900.0,11.0762,11.0844,10.9946,11.0273,171900.0
2008-03-04 13:10:00,13.51,13.63,13.5,13.52,201300.0,11.0273,11.1252,11.0191,11.0354,201300.0
2008-03-04 13:20:00,13.53,13.7,13.51,13.67,116000.0,11.0436,11.1824,11.0273,11.1579,116000.0
2008-03-04 13:30:00,13.67,13.69,13.47,13.51,172800.0,11.1579,11.1742,10.9946,11.0273,172800.0
2008-03-04 13:40:00,13.51,13.57,13.49,13.52,195900.0,11.0273,11.0762,11.0109,11.0354,195900.0
2008-03-04 13:50:00,13.52,13.52,13.42,13.43,216200.0,11.0354,11.0354,10.9538,10.962,216200.0
2008-03-04 14:00:00,13.43,13.44,13.31,13.34,232300.0,10.962,10.9701,10.864,10.8885,232300.0
2008-03-04 14:10:00,13.34,13.49,13.33,13.47,253300.0,10.8885,11.0109,10.8803,10.9946,253300.0
2008-03-04 14:20:00,13.46,13.55,13.42,13.43,240900.0,10.9865,11.0599,10.9538,10.962,240900.0
2008-03-04 14:30:00,13.43,13.46,13.36,13.43,204500.0,10.962,10.9865,10.9048,10.962,204500.0
2008-03-04 14:40:00,13.44,13.72,13.43,13.68,254100.0,10.9701,11.1987,10.962,11.166,254100.0
2008-03-04 14:50:00,13.67,13.72,13.45,13.57,320400.0,11.1579,11.1987,10.9783,11.0762,320400.0
2008-03-04 15:00:00,13.56,13.94,13.5,13.86,487500.0,11.0681,11.3782,11.0191,11.3129,487500.0
2008-03-04 15:10:00,13.86,13.92,13.69,13.92,289800.0,11.3129,11.3619,11.1742,11.3619,289800.0
2008-03-04 15:20:00,13.92,13.93,13.68,13.72,389000.0,11.3619,11.3701,11.166,11.1987,389000.0
2008-03-04 15:30:00,13.72,13.82,13.67,13.8,552400.0,11.1987,11.2803,11.1579,11.264,552400.0
2008-03-04 15:40:00,13.8,13.86,13.68,13.72,614600.0,11.264,11.3129,11.166,11.1987,614600.0
2008-03-04 15:50:00,13.72,13.75,13.62,13.73,596600.0,11.1987,11.2232,11.1171,11.2068,596600.0
2008-03-05 09:30:00,13.99,14.0,13.69,13.71,317500.0,11.4191,11.4272,11.1742,11.1905,317500.0
2008-03-05 09:40:00,13.71,13.75,13.55,13.73,530700.0,11.1905,11.2232,11.0599,11.2068,530700.0
2008-03-05 09:50:00,13.74,13.91,13.71,13.83,207000.0,11.215,11.3538,11.1905,11.2885,207000.0
2008-03-05 10:00:00,13.83,14.14,13.82,13.92,488100.0,11.2885,11.5415,11.2803,11.3619,488100.0
2008-03-05 10:10:00,13.92,13.95,13.77,13.91,315000.0,11.3619,11.3864,11.2395,11.3538,315000.0
2008-03-05 10:20:00,13.9,14.28,13.9,14.15,890100.0,11.3456,11.6558,11.3456,11.5497,890100.0
2008-03-05 10:30:00,14.15,14.21,14.0,14.01,364400.0,11.5497,11.5986,11.4272,11.4354,364400.0
2008-03-05 10:40:00,14.0,14.31,14.0,14.28,419800.0,11.4272,11.6803,11.4272,11.6558,419800.0
2008-03-05 10:50:00,14.29,14.5,14.28,14.38,688100.0,11.6639,11.8353,11.6558,11.7374,688100.0
2008-03-05 11:00:00,14.38,14.5,14.29,14.48,454100.0,11.7374,11.8353,11.6639,11.819,454100.0
2008-03-05 11:10:00,14.48,14.51,14.37,14.48,320300.0,11.819,11.8435,11.7292,11.819,320300.0
2008-03-05 11:20:00,14.48,14.5,14.35,14.46,166800.0,11.819,11.8353,11.7129,11.8027,166800.0
2008-03-05 11:30:00,14.46,14.51,14.42,14.5,115000.0,11.8027,11.8435,11.77,11.8353,115000.0
2008-03-05 11:40:00,14.5,14.5,14.37,14.38,122900.0,11.8353,11.8353,11.7292,11.7374,122900.0
2008-03-05 11:50:00,14.38,14.49,14.37,14.41,186800.0,11.7374,11.8272,11.7292,11.7619,186800.0
2008-03-05 12:00:00,14.41,14.68,14.41,14.49,425100.0,11.7619,11.9823,11.7619,11.8272,425100.0
2008-03-05 12:10:00,14.51,14.62,14.44,14.56,259900.0,11.8435,11.9333,11.7864,11.8843,259900.0
2008-03-05 12:20:00,14.55,14.69,14.47,14.5,310700.0,11.8761,11.9904,11.8108,11.8353,310700.0
2008-03-05 12:30:00,14.5,14.57,14.29,14.32,244300.0,11.8353,11.8925,11.6639,11.6884,244300.0
2008-03-05 12:40:00,14.31,14.38,14.24,14.27,308300.0,11.6803,11.7374,11.6231,11.6476,308300.0
2008-03-05 12:50:00,14.27,14.31,14.19,14.21,257800.0,11.6476,11.6803,11.5823,11.5986,257800.0
2008-03-05 13:00:00,14.21,14.32,14.2,14.32,182800.0,11.5986,11.6884,11.5905,11.6884,182800.0
2008-03-05 13:10:00,14.33,14.38,14.18,14.21,200500.0,11.6966,11.7374,11.5741,11.5986,200500.0
2008-03-05 13:20:00,14.2,14.26,14.12,14.22,302400.0,11.5905,11.6394,11.5252,11.6068,302400.0
2008-03-05 13:30:00,14.22,14.22,13.88,13.97,485600.0,11.6068,11.6068,11.3293,11.4027,485600.0
2008-03-05 13:40:00,13.97,14.08,13.92,14.03,245500.0,11.4027,11.4925,11.3619,11.4517,245500.0
2008-03-05 13:50:00,14.02,14.13,13.97,14.06,228000.0,11.4435,11.5333,11.4027,11.4762,228000.0
2008-03-05 14:00:00,14.07,14.14,13.99,14.03,276400.0,11.4844,11.5415,11.4191,11.4517,276400.0
2008-03-05 14:10:00,14.03,14.2,14.01,14.16,178600.0,11.4517,11.5905,11.4354,11.5578,178600.0
2008-03-05 14:20:00,14.16,14.25,14.13,14.2,134300.0,11.5578,11.6313,11.5333,11.5905,134300.0
2008-03-05 14:30:00,14.2,14.2,14.1,14.16,182100.0,11.5905,11.5905,11.5088,11.5578,182100.0
2008-03-05 14:40:00,14.15,14.28,14.12,14.26,293300.0,11.5497,11.6558,11.5252,11.6394,293300.0
2008-03-05 14:50:00,14.27,14.36,14.16,14.21,379700.0,11.6476,11.7211,11.5578,11.5986,379700.0
2008-03-05 15:00:00,14.21,14.26,14.15,14.2,242600.0,11.5986,11.6394,11.5497,11.5905,242600.0
2008-03-05 15:10:00,14.21,14.23,14.09,14.16,227500.0,11.5986,11.615,11.5007,11.5578,227500.0
2008-03-05 15:20:00,14.16,14.25,14.12,14.21,312300.0,11.5578,11.6313,11.5252,11.5986,312300.0
2008-03-05 15:30:00,14.22,14.4,14.19,14.22,326700.0,11.6068,11.7537,11.5823,11.6068,326700.0
2008-03-05 15:40:00,14.23,14.29,14.12,14.14,464100.0,11.615,11.6639,11.5252,11.5415,464100.0
2008-03-05 15:50:00,14.14,14.34,14.14,14.25,477000.0,11.5415,11.7047,11.5415,11.6313,477000.0
2008-03-06 09:30:00,14.17,14.26,13.96,13.99,131500.0,11.566,11.6394,11.3946,11.4191,131500.0
2008-03-06 09:40:00,13.98,14.11,13.96,13.97,157200.0,11.4109,11.517,11.3946,11.4027,157200.0
2008-03-06 09:50:00,13.97,13.99,13.86,13.95,152300.0,11.4027,11.4191,11.3129,11.3864,152300.0
2008-03-06 10:00:00,13.94,13.94,13.57,13.57,342800.0,11.3782,11.3782,11.0762,11.0762,342800.0
2008-03-06 10:10:00,13.56,13.64,13.49,13.49,246600.0,11.0681,11.1334,11.0109,11.0109,246600.0
2008-03-06 10:20:00,13.48,13.56,13.43,13.49,319100.0,11.0028,11.0681,10.962,11.0109,319100.0
2008-03-06 10:30:00,13.5,13.53,13.44,13.47,309700.0,11.0191,11.0436,10.9701,10.9946,309700.0
2008-03-06 10:40:00,13.47,13.48,13.4,13.42,179500.0,10.9946,11.0028,10.9375,10.9538,179500.0
2008-03-06 10:50:00,13.42,13.46,13.36,13.38,198000.0,10.9538,10.9865,10.9048,10.9212,198000.0
2008-03-06 11:00:00,13.37,13.44,13.25,13.26,207600.0,10.913,10.9701,10.815,10.8232,207600.0
2008-03-06 11:10:00,13.26,13.3,13.26,13.26,138400.0,10.8232,10.8559,10.8232,10.8232,138400.0
2008-03-06 11:20:00,13.26,13.29,13.17,13.21,280900.0,10.8232,10.8477,10.7497,10.7824,280900.0
2008-03-06 11:30:00,13.21,13.26,13.15,13.17,239500.0,10.7824,10.8232,10.7334,10.7497,239500.0
2008-03-06 11:40:00,13.17,13.21,13.11,13.12,261300.0,10.7497,10.7824,10.7008,10.7089,261300.0
2008-03-06 11:50:00,13.12,13.28,13.1,13.22,177200.0,10.7089,10.8395,10.6926,10.7906,177200.0
2008-03-06 12:00:00,13.24,13.24,13.11,13.12,211000.0,10.8069,10.8069,10.7008,10.7089,211000.0
2008-03-06 12:10:00,13.12,13.12,13.01,13.06,277700.0,10.7089,10.7089,10.6192,10.66,277700.0
2008-03-06 12:20:00,13.06,13.17,13.05,13.13,100300.0,10.66,10.7497,10.6518,10.7171,100300.0
2008-03-06 12:30:00,13.13,13.18,13.1,13.18,67800.0,10.7171,10.7579,10.6926,10.7579,67800.0
2008-03-06 12:40:00,13.18,13.28,13.18,13.22,135600.0,10.7579,10.8395,10.7579,10.7906,135600.0
2008-03-06 12:50:00,13.23,13.25,13.15,13.15,124000.0,10.7987,10.815,10.7334,10.7334,124000.0
2008-03-06 13:00:00,13.16,13.26,13.16,13.2,220200.0,10.7416,10.8232,10.7416,10.7742,220200.0
2008-03-06 13:10:00,13.2,13.22,13.12,13.16,107800.0,10.7742,10.7906,10.7089,10.7416,107800.0
2008-03-06 13:20:00,13.15,13.15,13.08,13.08,71900.0,10.7334,10.7334,10.6763,10.6763,71900.0
2008-03-06 13:30:00,13.09,13.1,13.04,13.1,79600.0,10.6844,10.6926,10.6436,10.6926,79600.0
2008-03-06 13:40:00,13.1,13.16,13.08,13.16,100000.0,10.6926,10.7416,10.6763,10.7416,100000.0
2008-03-06 13:50:00,13.15,13.18,13.13,13.16,107000.0,10.7334,10.7579,10.7171,10.7416,107000.0
2008-03-06 14:00:00,13.16,13.22,13.15,13.21,110100.0,10.7416,10.7906,10.7334,10.7824,110100.0
2008-03-06 14:10:00,13.2,13.22,13.16,13.2,103000.0,10.7742,10.7906,10.7416,10.7742,103000.0
2008-03-06 14:20:00,13.19,13.21,13.14,13.15,229200.0,10.7661,10.7824,10.7253,10.7334,229200.0
2008-03-06 14:30:00,13.15,13.24,13.14,13.23,218800.0,10.7334,10.8069,10.7253,10.7987,218800.0
2008-03-06 14:40:00,13.22,13.25,13.16,13.25,152100.0,10.7906,10.815,10.7416,10.815,152100.0
2008-03-06 14:50:00,13.24,13.25,13.2,13.22,107100.0,10.8069,10.815,10.7742,10.7906,107100.0
2008-03-06 15:00:00,13.22,13.22,13.07,13.07,188800.0,10.7906,10.7906,10.6681,10.6681,188800.0
2008-03-06 15:10:00,13.06,13.1,13.03,13.09,274900.0,10.66,10.6926,10.6355,10.6844,274900.0
2008-03-06 15:20:00,13.09,13.32,13.09,13.29,360700.0,10.6844,10.8722,10.6844,10.8477,360700.0
2008-03-06 15:30:00,13.29,13.3,13.18,13.19,290900.0,10.8477,10.8559,10.7579,10.7661,290900.0
2008-03-06 15:40:00,13.19,13.3,13.17,13.2,440400.0,10.7661,10.8559,10.7497,10.7742,440400.0
2008-03-06 15:50:00,13.2,13.22,13.07,13.15,675300.0,10.7742,10.7906,10.6681,10.7334,675300.0
2008-03-07 09:30:00,12.76,12.93,12.55,12.77,491600.0,10.4151,10.5539,10.2437,10.4233,491600.0
2008-03-07 09:40:00,12.79,13.11,12.71,13.05,531800.0,10.4396,10.7008,10.3743,10.6518,531800.0
2008-03-07 09:50:00,13.05,13.29,12.95,13.15,311500.0,10.6518,10.8477,10.5702,10.7334,311500.0
2008-03-07 10:00:00,13.16,13.18,12.75,12.77,300200.0,10.7416,10.7579,10.4069,10.4233,300200.0
2008-03-07 10:10:00,12.76,13.23,12.76,13.23,296900.0,10.4151,10.7987,10.4151,10.7987,296900.0
2008-03-07 10:20:00,13.22,13.3,13.03,13.13,252900.0,10.7906,10.8559,10.6355,10.7171,252900.0
2008-03-07 10:30:00,13.13,13.26,13.1,13.26,180700.0,10.7171,10.8232,10.6926,10.8232,180700.0
2008-03-07 10:40:00,13.25,13.33,13.12,13.19,176300.0,10.815,10.8803,10.7089,10.7661,176300.0
2008-03-07 10:50:00,13.2,13.21,12.96,13.09,156300.0,10.7742,10.7824,10.5783,10.6844,156300.0
2008-03-07 11:00:00,13.09,13.09,12.97,13.03,127900.0,10.6844,10.6844,10.5865,10.6355,127900.0
2008-03-07 11:10:00,13.02,13.08,13.0,13.06,93900.0,10.6273,10.6763,10.611,10.66,93900.0
2008-03-07 11:20:00,13.05,13.08,12.94,12.95,129200.0,10.6518,10.6763,10.562,10.5702,129200.0
2008-03-07 11:30:00,12.94,13.0,12.92,12.98,108800.0,10.562,10.611,10.5457,10.5947,108800.0
2008-03-07 11:40:00,12.99,13.03,12.79,12.83,145100.0,10.6028,10.6355,10.4396,10.4722,145100.0
2008-03-07 11:50:00,12.84,12.92,12.79,12.9,133900.0,10.4804,10.5457,10.4396,10.5294,133900.0
2008-03-07 12:00:00,12.9,12.91,12.78,12.82,93600.0,10.5294,10.5375,10.4314,10.4641,93600.0
2008-03-07 12:10:00,12.82,12.84,12.75,12.78,159400.0,10.4641,10.4804,10.4069,10.4314,159400.0
2008-03-07 12:20:00,12.78,12.8,12.72,12.75,181200.0,10.4314,10.4477,10.3824,10.4069,181200.0
2008-03-07 12:30:00,12.76,12.77,12.68,12.72,140000.0,10.4151,10.4233,10.3498,10.3824,140000.0
2008-03-07 12:40:00,12.72,12.8,12.72,12.79,125700.0,10.3824,10.4477,10.3824,10.4396,125700.0
2008-03-07 12:50:00,12.8,12.83,12.73,12.75,88400.0,10.4477,10.4722,10.3906,10.4069,88400.0
2008-03-07 13:00:00,12.74,12.79,12.72,12.77,110800.0,10.3988,10.4396,10.3824,10.4233,110800.0
2008-03-07 13:10:00,12.77,12.77,12.66,12.68,132600.0,10.4233,10.4233,10.3335,10.3498,132600.0
2008-03-07 13:20:00,12.69,12.74,12.68,12.74,125900.0,10.358,10.3988,10.3498,10.3988,125900.0
2008-03-07 13:30:00,12.74,12.74,12.67,12.68,48000.0,10.3988,10.3988,10.3416,10.3498,48000.0
2008-03-07 13:40:00,12.67,12.67,12.56,12.63,124500.0,10.3416,10.3416,10.2518,10.309,124500.0
2008-03-07 13:50:00,12.62,12.66,12.56,12.6,97100.0,10.3008,10.3335,10.2518,10.2845,97100.0
2008-03-07 14:00:00,12.6,12.71,12.58,12.7,173500.0,10.2845,10.3743,10.2682,10.3661,173500.0
2008-03-07 14:10:00,12.71,12.75,12.64,12.65,242700.0,10.3743,10.4069,10.3171,10.3253,242700.0
2008-03-07 14:20:00,12.65,12.66,12.57,12.65,256500.0,10.3253,10.3335,10.26,10.3253,256500.0
2008-03-07 14:30:00,12.65,12.66,12.55,12.56,88900.0,10.3253,10.3335,10.2437,10.2518,88900.0
2008-03-07 14:40:00,12.55,12.77,12.55,12.76,164300.0,10.2437,10.4233,10.2437,10.4151,164300.0
2008-03-07 14:50:00,12.76,12.84,12.62,12.84,148500.0,10.4151,10.4804,10.3008,10.4804,148500.0
2008-03-07 15:00:00,12.83,12.95,12.76,12.92,402500.0,10.4722,10.5702,10.4151,10.5457,402500.0
2008-03-07 15:10:00,12.93,13.2,12.87,13.15,387100.0,10.5539,10.7742,10.5049,10.7334,387100.0
2008-03-07 15:20:00,13.15,13.25,13.01,13.08,294200.0,10.7334,10.815,10.6192,10.6763,294200.0
2008-03-07 15:30:00,13.07,13.07,12.84,12.9,306900.0,10.6681,10.6681,10.4804,10.5294,306900.0
2008-03-07 15:40:00,12.89,13.05,12.84,12.88,389100.0,10.5212,10.6518,10.4804,10.513,389100.0
2008-03-07 15:50:00,12.88,13.05,12.84,12.97,428500.0,10.513,10.6518,10.4804,10.5865,428500.0
2008-03-10 09:30:00,13.0,13.0,12.81,12.81,197200.0,10.611,10.611,10.4559,10.4559,197200.0
2008-03-10 09:40:00,12.8,12.93,12.76,12.84,103700.0,10.4477,10.5539,10.4151,10.4804,103700.0
2008-03-10 09:50:00,12.83,13.14,12.78,13.13,170100.0,10.4722,10.7253,10.4314,10.7171,170100.0
2008-03-10 10:00:00,13.14,13.28,13.0,13.12,176000.0,10.7253,10.8395,10.611,10.7089,176000.0
2008-03-10 10:10:00,13.13,13.23,13.03,13.05,141500.0,10.7171,10.7987,10.6355,10.6518,141500.0
2008-03-10 10:20:00,13.06,13.06,12.91,12.95,101100.0,10.66,10.66,10.5375,10.5702,101100.0
2008-03-10 10:30:00,12.95,13.02,12.89,12.97,193400.0,10.5702,10.6273,10.5212,10.5865,193400.0
2008-03-10 10:40:00,12.97,12.99,12.86,12.97,150900.0,10.5865,10.6028,10.4967,10.5865,150900.0
2008-03-10 10:50:00,12.98,13.08,12.9,12.92,302000.0,10.5947,10.6763,10.5294,10.5457,302000.0
2008-03-10 11:00:00,12.91,13.02,12.84,12.86,274200.0,10.5375,10.6273,10.4804,10.4967,274200.0
2008-03-10 11:10:00,12.84,12.87,12.76,12.76,214400.0,10.4804,10.5049,10.4151,10.4151,214400.0
2008-03-10 11:20:00,12.75,12.77,12.56,12.6,318100.0,10.4069,10.4233,10.2518,10.2845,318100.0
2008-03-10 11:30:00,12.6,12.72,12.54,12.57,297200.0,10.2845,10.3824,10.2355,10.26,297200.0
2008-03-10 11:40:00,12.58,12.58,12.43,12.55,252800.0,10.2682,10.2682,10.1457,10.2437,252800.0
2008-03-10 11:50:00,12.55,12.77,12.55,12.76,343800.0,10.2437,10.4233,10.2437,10.4151,343800.0
2008-03-10 12:00:00,12.77,12.78,12.52,12.58,204100.0,10.4233,10.4314,10.2192,10.2682,204100.0
2008-03-10 12:10:00,12.58,12.67,12.53,12.64,182400.0,10.2682,10.3416,10.2274,10.3171,182400.0
2008-03-10 12:20:00,12.64,12.73,12.55,12.6,131700.0,10.3171,10.3906,10.2437,10.2845,131700.0
2008-03-10 12:30:00,12.6,12.79,12.58,12.75,126300.0,10.2845,10.4396,10.2682,10.4069,126300.0
2008-03-10 12:40:00,12.75,12.78,12.69,12.7,120300.0,10.4069,10.4314,10.358,10.3661,120300.0
2008-03-10 12:50:00,12.7,12.9,12.68,12.83,198700.0,10.3661,10.5294,10.3498,10.4722,198700.0
2008-03-10 13:00:00,12.84,12.9,12.82,12.86,112000.0,10.4804,10.5294,10.4641,10.4967,112000.0
2008-03-10 13:10:00,12.86,12.98,12.82,12.92,137600.0,10.4967,10.5947,10.4641,10.5457,137600.0
2008-03-10 13:20:00,12.92,12.93,12.81,12.83,88300.0,10.5457,10.5539,10.4559,10.4722,88300.0
2008-03-10 13:30:00,12.83,12.89,12.77,12.77,91500.0,10.4722,10.5212,10.4233,10.4233,91500.0
2008-03-10 13:40:00,12.77,12.83,12.75,12.75,81000.0,10.4233,10.4722,10.4069,10.4069,81000.0
2008-03-10 13:50:00,12.76,12.76,12.63,12.65,66000.0,10.4151,10.4151,10.309,10.3253,66000.0
2008-03-10 14:00:00,12.64,12.7,12.62,12.64,169000.0,10.3171,10.3661,10.3008,10.3171,169000.0
2008-03-10 14:10:00,12.64,12.74,12.63,12.64,194300.0,10.3171,10.3988,10.309,10.3171,194300.0
2008-03-10 14:20:00,12.64,12.66,12.53,12.63,155800.0,10.3171,10.3335,10.2274,10.309,155800.0
2008-03-10 14:30:00,12.63,12.78,12.63,12.76,177700.0,10.309,10.4314,10.309,10.4151,177700.0
2008-03-10 14:40:00,12.76,12.78,12.69,12.75,191200.0,10.4151,10.4314,10.358,10.4069,191200.0
2008-03-10 14:50:00,12.74,12.84,12.74,12.8,270700.0,10.3988,10.4804,10.3988,10.4477,270700.0
2008-03-10 15:00:00,12.8,12.86,12.73,12.83,308300.0,10.4477,10.4967,10.3906,10.4722,308300.0
2008-03-10 15:10:00,12.83,12.86,12.73,12.8,340700.0,10.4722,10.4967,10.3906,10.4477,340700.0
2008-03-10 15:20:00,12.81,12.88,12.75,12.87,405800.0,10.4559,10.513,10.4069,10.5049,405800.0
2008-03-10 15:30:00,12.87,12.88,12.76,12.77,354600.0,10.5049,10.513,10.4151,10.4233,354600.0
2008-03-10 15:40:00,12.76,12.83,12.69,12.76,552200.0,10.4151,10.4722,10.358,10.4151,552200.0
2008-03-10 15:50:00,12.76,12.84,12.7,12.81,729900.0,10.4151,10.4804,10.3661,10.4559,729900.0
2008-03-11 09:30:00,13.45,13.98,13.41,13.88,590900.0,10.9783,11.4109,10.9456,11.3293,590900.0
2008-03-11 09:40:00,13.88,13.96,13.74,13.81,471500.0,11.3293,11.3946,11.215,11.2721,471500.0
2008-03-11 09:50:00,13.81,13.82,13.51,13.52,326200.0,11.2721,11.2803,11.0273,11.0354,326200.0
2008-03-11 10:00:00,13.51,13.53,13.35,13.37,239700.0,11.0273,11.0436,10.8967,10.913,239700.0
2008-03-11 10:10:00,13.36,13.43,13.26,13.31,565400.0,10.9048,10.962,10.8232,10.864,565400.0
2008-03-11 10:20:00,13.31,13.4,13.27,13.37,507100.0,10.864,10.9375,10.8314,10.913,507100.0
2008-03-11 10:30:00,13.38,13.39,13.28,13.29,174000.0,10.9212,10.9293,10.8395,10.8477,174000.0
2008-03-11 10:40:00,13.3,13.43,13.25,13.26,229800.0,10.8559,10.962,10.815,10.8232,229800.0
2008-03-11 10:50:00,13.25,13.41,13.2,13.35,162700.0,10.815,10.9456,10.7742,10.8967,162700.0
2008-03-11 11:00:00,13.35,13.43,13.34,13.38,181000.0,10.8967,10.962,10.8885,10.9212,181000.0
2008-03-11 11:10:00,13.39,13.43,13.33,13.42,320000.0,10.9293,10.962,10.8803,10.9538,320000.0
2008-03-11 11:20:00,13.42,13.52,13.37,13.48,296600.0,10.9538,11.0354,10.913,11.0028,296600.0
2008-03-11 11:30:00,13.48,13.6,13.47,13.55,415000.0,11.0028,11.1007,10.9946,11.0599,415000.0
2008-03-11 11:40:00,13.56,13.56,13.37,13.45,241600.0,11.0681,11.0681,10.913,10.9783,241600.0
2008-03-11 11:50:00,13.45,13.5,13.37,13.45,237900.0,10.9783,11.0191,10.913,10.9783,237900.0
2008-03-11 12:00:00,13.45,13.46,13.35,13.42,171600.0,10.9783,10.9865,10.8967,10.9538,171600.0
2008-03-11 12:10:00,13.42,13.5,13.42,13.49,241200.0,10.9538,11.0191,10.9538,11.0109,241200.0
2008-03-11 12:20:00,13.49,13.59,13.48,13.55,237900.0,11.0109,11.0926,11.0028,11.0599,237900.0
2008-03-11 12:30:00,13.55,13.57,13.45,13.5,319300.0,11.0599,11.0762,10.9783,11.0191,319300.0
2008-03-11 12:40:00,13.5,13.5,13.23,13.25,194300.0,11.0191,11.0191,10.7987,10.815,194300.0
2008-03-11 12:50:00,13.25,13.52,13.23,13.47,303900.0,10.815,11.0354,10.7987,10.9946,303900.0
2008-03-11 13:00:00,13.47,13.52,13.3,13.31,186000.0,10.9946,11.0354,10.8559,10.864,186000.0
2008-03-11 13:10:00,13.31,13.59,13.3,13.56,199000.0,10.864,11.0926,10.8559,11.0681,199000.0
2008-03-11 13:20:00,13.55,13.58,13.45,13.58,161000.0,11.0599,11.0844,10.9783,11.0844,161000.0
2008-03-11 13:30:00,13.59,13.59,13.45,13.46,133300.0,11.0926,11.0926,10.9783,10.9865,133300.0
2008-03-11 13:40:00,13.46,13.51,13.41,13.45,111800.0,10.9865,11.0273,10.9456,10.9783,111800.0
2008-03-11 13:50:00,13.45,13.6,13.4,13.59,113200.0,10.9783,11.1007,10.9375,11.0926,113200.0
2008-03-11 14:00:00,13.6,13.63,13.54,13.62,214100.0,11.1007,11.1252,11.0518,11.1171,214100.0
2008-03-11 14:10:00,13.63,13.8,13.62,13.76,331000.0,11.1252,11.264,11.1171,11.2313,331000.0
2008-03-11 14:20:00,13.76,13.8,13.74,13.77,149700.0,11.2313,11.264,11.215,11.2395,149700.0
2008-03-11 14:30:00,13.76,13.86,13.75,13.84,376700.0,11.2313,11.3129,11.2232,11.2966,376700.0
2008-03-11 14:40:00,13.85,14.0,13.79,14.0,395000.0,11.3048,11.4272,11.2558,11.4272,395000.0
2008-03-11 14:50:00,14.01,14.14,13.97,13.99,364400.0,11.4354,11.5415,11.4027,11.4191,364400.0
2008-03-11 15:00:00,13.98,14.03,13.4,13.95,498200.0,11.4109,11.4517,10.9375,11.3864,498200.0
2008-03-11 15:10:00,13.96,14.09,13.95,14.09,266900.0,11.3946,11.5007,11.3864,11.5007,266900.0
2008-03-11 15:20:00,14.09,14.13,14.05,14.09,257800.0,11.5007,11.5333,11.468,11.5007,257800.0
2008-03-11 15:30:00,14.09,14.24,14.05,14.22,457700.0,11.5007,11.6231,11.468,11.6068,457700.0
2008-03-11 15:40:00,14.22,14.33,14.19,14.3,687300.0,11.6068,11.6966,11.5823,11.6721,687300.0
2008-03-11 15:50:00,14.3,14.32,14.26,14.32,758400.0,11.6721,11.6884,11.6394,11.6884,758400.0
2008-03-12 09:30:00,14.49,14.51,14.17,14.45,230400.0,11.8272,11.8435,11.566,11.7945,230400.0
2008-03-12 09:40:00,14.45,14.47,14.01,14.1,204200.0,11.7945,11.8108,11.4354,11.5088,204200.0
2008-03-12 09:50:00,14.11,14.22,14.04,14.11,223700.0,11.517,11.6068,11.4599,11.517,223700.0
2008-03-12 10:00:00,14.12,14.18,13.89,13.96,210700.0,11.5252,11.5741,11.3374,11.3946,210700.0
2008-03-12 10:10:00,13.96,14.01,13.91,13.96,140200.0,11.3946,11.4354,11.3538,11.3946,140200.0
2008-03-12 10:20:00,13.97,14.02,13.86,13.89,148100.0,11.4027,11.4435,11.3129,11.3374,148100.0
2008-03-12 10:30:00,13.9,14.26,13.9,14.25,165700.0,11.3456,11.6394,11.3456,11.6313,165700.0
2008-03-12 10:40:00,14.25,14.3,14.19,14.24,141700.0,11.6313,11.6721,11.5823,11.6231,141700.0
2008-03-12 10:50:00,14.24,14.28,14.2,14.26,79300.0,11.6231,11.6558,11.5905,11.6394,79300.0
2008-03-12 11:00:00,14.27,14.35,14.25,14.35,111600.0,11.6476,11.7129,11.6313,11.7129,111600.0
2008-03-12 11:10:00,14.35,14.63,14.34,14.53,296200.0,11.7129,11.9414,11.7047,11.8598,296200.0
2008-03-12 11:20:00,14.54,14.58,14.49,14.53,122400.0,11.868,11.9006,11.8272,11.8598,122400.0
2008-03-12 11:30:00,14.53,14.58,14.46,14.49,145800.0,11.8598,11.9006,11.8027,11.8272,145800.0
2008-03-12 11:40:00,14.49,14.56,14.45,14.47,155900.0,11.8272,11.8843,11.7945,11.8108,155900.0
2008-03-12 11:50:00,14.47,14.48,14.41,14.46,131400.0,11.8108,11.819,11.7619,11.8027,131400.0
2008-03-12 12:00:00,14.47,14.48,14.33,14.41,133600.0,11.8108,11.819,11.6966,11.7619,133600.0
2008-03-12 12:10:00,14.41,14.41,14.27,14.28,99700.0,11.7619,11.7619,11.6476,11.6558,99700.0
2008-03-12 12:20:00,14.28,14.3,14.24,14.26,152600.0,11.6558,11.6721,11.6231,11.6394,152600.0
2008-03-12 12:30:00,14.26,14.31,14.23,14.26,115100.0,11.6394,11.6803,11.615,11.6394,115100.0
2008-03-12 12:40:00,14.27,14.27,14.04,14.07,223800.0,11.6476,11.6476,11.4599,11.4844,223800.0
2008-03-12 12:50:00,14.08,14.17,14.06,14.14,161700.0,11.4925,11.566,11.4762,11.5415,161700.0
2008-03-12 13:00:00,14.15,14.15,14.02,14.03,167900.0,11.5497,11.5497,11.4435,11.4517,167900.0
2008-03-12 13:10:00,14.04,14.04,13.97,14.0,166500.0,11.4599,11.4599,11.4027,11.4272,166500.0
2008-03-12 13:20:00,14.0,14.12,13.99,13.99,260000.0,11.4272,11.5252,11.4191,11.4191,260000.0
2008-03-12 13:30:00,13.99,14.0,13.91,13.92,143400.0,11.4191,11.4272,11.3538,11.3619,143400.0
2008-03-12 13:40:00,13.91,13.94,13.78,13.83,205300.0,11.3538,11.3782,11.2476,11.2885,205300.0
2008-03-12 13:50:00,13.83,13.91,13.83,13.88,110900.0,11.2885,11.3538,11.2885,11.3293,110900.0
2008-03-12 14:00:00,13.88,13.89,13.72,13.77,230400.0,11.3293,11.3374,11.1987,11.2395,230400.0
2008-03-12 14:10:00,13.78,13.83,13.7,13.83,158500.0,11.2476,11.2885,11.1824,11.2885,158500.0
2008-03-12 14:20:00,13.83,13.85,13.75,13.8,104200.0,11.2885,11.3048,11.2232,11.264,104200.0
2008-03-12 14:30:00,13.8,13.97,13.78,13.84,166200.0,11.264,11.4027,11.2476,11.2966,166200.0
2008-03-12 14:40:00,13.85,14.07,13.85,14.06,259100.0,11.3048,11.4844,11.3048,11.4762,259100.0
2008-03-12 14:50:00,14.07,14.09,14.0,14.07,292300.0,11.4844,11.5007,11.4272,11.4844,292300.0
2008-03-12 15:00:00,14.07,14.09,13.96,13.96,484800.0,11.4844,11.5007,11.3946,11.3946,484800.0
2008-03-12 15:10:00,13.97,14.0,13.87,13.93,254000.0,11.4027,11.4272,11.3211,11.3701,254000.0
2008-03-12 15:20:00,13.93,13.93,13.77,13.79,200800.0,11.3701,11.3701,11.2395,11.2558,200800.0
2008-03-12 15:30:00,13.8,13.83,13.71,13.71,198600.0,11.264,11.2885,11.1905,11.1905,198600.0
2008-03-12 15:40:00,13.72,13.76,13.62,13.67,230800.0,11.1987,11.2313,11.1171,11.1579,230800.0
2008-03-12 15:50:00,13.67,13.74,13.58,13.66,733100.0,11.1579,11.215,11.0844,11.1497,733100.0
2008-03-13 09:30:00,13.13,13.42,13.13,13.28,203800.0,10.7171,10.9538,10.7171,10.8395,203800.0
2008-03-13 09:40:00,13.28,13.29,12.98,13.02,288000.0,10.8395,10.8477,10.5947,10.6273,288000.0
2008-03-13 09:50:00,13.02,13.02,12.81,12.85,376200.0,10.6273,10.6273,10.4559,10.4886,376200.0
2008-03-13 10:00:00,12.85,13.04,12.84,13.01,460900.0,10.4886,10.6436,10.4804,10.6192,460900.0
2008-03-13 10:10:00,13.01,13.19,13.01,13.07,513200.0,10.6192,10.7661,10.6192,10.6681,513200.0
2008-03-13 10:20:00,13.06,13.15,12.98,13.1,365100.0,10.66,10.7334,10.5947,10.6926,365100.0
2008-03-13 10:30:00,13.1,13.25,13.09,13.14,370600.0,10.6926,10.815,10.6844,10.7253,370600.0
2008-03-13 10:40:00,13.13,13.25,13.07,13.17,561600.0,10.7171,10.815,10.6681,10.7497,561600.0
2008-03-13 10:50:00,13.18,13.23,13.14,13.15,328900.0,10.7579,10.7987,10.7253,10.7334,328900.0
2008-03-13 11:00:00,13.16,13.43,13.15,13.4,240900.0,10.7416,10.962,10.7334,10.9375,240900.0
2008-03-13 11:10:00,13.4,13.57,13.32,13.32,805800.0,10.9375,11.0762,10.8722,10.8722,805800.0
2008-03-13 11:20:00,13.32,13.57,13.32,13.39,741700.0,10.8722,11.0762,10.8722,10.9293,741700.0
2008-03-13 11:30:00,13.37,13.56,13.29,13.54,447000.0,10.913,11.0681,10.8477,11.0518,447000.0
2008-03-13 11:40:00,13.54,13.68,13.46,13.56,304400.0,11.0518,11.166,10.9865,11.0681,304400.0
2008-03-13 11:50:00,13.56,13.75,13.56,13.62,241700.0,11.0681,11.2232,11.0681,11.1171,241700.0
2008-03-13 12:00:00,13.63,13.89,13.63,13.86,352500.0,11.1252,11.3374,11.1252,11.3129,352500.0
2008-03-13 12:10:00,13.86,13.94,13.8,13.8,191700.0,11.3129,11.3782,11.264,11.264,191700.0
2008-03-13 12:20:00,13.79,13.8,13.6,13.74,168300.0,11.2558,11.264,11.1007,11.215,168300.0
2008-03-13 12:30:00,13.74,13.93,13.7,13.93,226300.0,11.215,11.3701,11.1824,11.3701,226300.0
2008-03-13 12:40:00,13.93,13.97,13.85,13.9,542800.0,11.3701,11.4027,11.3048,11.3456,542800.0
2008-03-13 12:50:00,13.9,14.16,13.89,14.13,355100.0,11.3456,11.5578,11.3374,11.5333,355100.0
2008-03-13 13:00:00,14.12,14.32,14.11,14.3,427400.0,11.5252,11.6884,11.517,11.6721,427400.0
2008-03-13 13:10:00,14.29,14.47,14.29,14.46,522100.0,11.6639,11.8108,11.6639,11.8027,522100.0
2008-03-13 13:20:00,14.46,14.69,14.43,14.64,448700.0,11.8027,11.9904,11.7782,11.9496,448700.0
2008-03-13 13:30:00,14.64,14.78,14.52,14.53,345900.0,11.9496,12.0639,11.8517,11.8598,345900.0
2008-03-13 13:40:00,14.53,14.53,14.32,14.34,205900.0,11.8598,11.8598,11.6884,11.7047,205900.0
2008-03-13 13:50:00,14.32,14.58,14.3,14.44,323300.0,11.6884,11.9006,11.6721,11.7864,323300.0
2008-03-13 14:00:00,14.44,14.52,14.29,14.49,268200.0,11.7864,11.8517,11.6639,11.8272,268200.0
2008-03-13 14:10:00,14.49,14.52,14.34,14.43,219000.0,11.8272,11.8517,11.7047,11.7782,219000.0
2008-03-13 14:20:00,14.43,14.57,14.41,14.56,213300.0,11.7782,11.8925,11.7619,11.8843,213300.0
2008-03-13 14:30:00,14.56,14.57,14.33,14.44,240100.0,11.8843,11.8925,11.6966,11.7864,240100.0
2008-03-13 14:40:00,14.43,14.46,14.33,14.37,148900.0,11.7782,11.8027,11.6966,11.7292,148900.0
2008-03-13 14:50:00,14.37,14.41,14.31,14.41,154400.0,11.7292,11.7619,11.6803,11.7619,154400.0
2008-03-13 15:00:00,14.41,14.47,14.3,14.44,266600.0,11.7619,11.8108,11.6721,11.7864,266600.0
2008-03-13 15:10:00,14.44,14.47,14.38,14.41,219500.0,11.7864,11.8108,11.7374,11.7619,219500.0
2008-03-13 15:20:00,14.41,14.5,14.35,14.45,230900.0,11.7619,11.8353,11.7129,11.7945,230900.0
2008-03-13 15:30:00,14.46,14.53,14.39,14.51,249200.0,11.8027,11.8598,11.7455,11.8435,249200.0
2008-03-13 15:40:00,14.51,14.6,14.45,14.45,465300.0,11.8435,11.917,11.7945,11.7945,465300.0
2008-03-13 15:50:00,14.45,14.56,14.43,14.47,522600.0,11.7945,11.8843,11.7782,11.8108,522600.0
2008-03-14 09:30:00,14.7,14.92,14.52,14.57,223300.0,11.9986,12.1782,11.8517,11.8925,223300.0
2008-03-14 09:40:00,14.56,14.65,13.99,14.12,438900.0,11.8843,11.9578,11.4191,11.5252,438900.0
2008-03-14 09:50:00,14.13,14.15,13.67,13.71,371200.0,11.5333,11.5497,11.1579,11.1905,371200.0
2008-03-14 10:00:00,13.71,14.17,13.47,14.1,436600.0,11.1905,11.566,10.9946,11.5088,436600.0
2008-03-14 10:10:00,14.1,14.22,13.92,14.06,411300.0,11.5088,11.6068,11.3619,11.4762,411300.0
2008-03-14 10:20:00,14.06,14.13,13.85,14.0,430400.0,11.4762,11.5333,11.3048,11.4272,430400.0
2008-03-14 10:30:00,14.0,14.08,13.85,13.86,259700.0,11.4272,11.4925,11.3048,11.3129,259700.0
2008-03-14 10:40:00,13.87,14.1,13.77,14.07,232300.0,11.3211,11.5088,11.2395,11.4844,232300.0
2008-03-14 10:50:00,14.05,14.25,14.0,14.09,344700.0,11.468,11.6313,11.4272,11.5007,344700.0
2008-03-14 11:00:00,14.1,14.17,14.06,14.1,384000.0,11.5088,11.566,11.4762,11.5088,384000.0
2008-03-14 11:10:00,14.1,14.15,13.94,13.95,373100.0,11.5088,11.5497,11.3782,11.3864,373100.0
2008-03-14 11:20:00,13.95,14.08,13.9,13.97,239500.0,11.3864,11.4925,11.3456,11.4027,239500.0
2008-03-14 11:30:00,13.96,14.03,13.9,14.0,174600.0,11.3946,11.4517,11.3456,11.4272,174600.0
2008-03-14 11:40:00,14.02,14.16,13.9,14.12,273700.0,11.4435,11.5578,11.3456,11.5252,273700.0
2008-03-14 11:50:00,14.1,14.15,13.97,14.0,296800.0,11.5088,11.5497,11.4027,11.4272,296800.0
2008-03-14 12:00:00,14.0,14.17,13.99,14.06,129800.0,11.4272,11.566,11.4191,11.4762,129800.0
2008-03-14 12:10:00,14.08,14.2,14.07,14.17,215300.0,11.4925,11.5905,11.4844,11.566,215300.0
2008-03-14 12:20:00,14.16,14.25,14.1,14.17,226100.0,11.5578,11.6313,11.5088,11.566,226100.0
2008-03-14 12:30:00,14.17,14.25,14.05,14.06,189000.0,11.566,11.6313,11.468,11.4762,189000.0
2008-03-14 12:40:00,14.06,14.12,13.9,14.1,278300.0,11.4762,11.5252,11.3456,11.5088,278300.0
2008-03-14 12:50:00,14.12,14.24,13.95,14.02,185800.0,11.5252,11.6231,11.3864,11.4435,185800.0
2008-03-14 13:00:00,14.02,14.04,13.86,13.87,166700.0,11.4435,11.4599,11.3129,11.3211,166700.0
2008-03-14 13:10:00,13.87,13.96,13.81,13.86,192100.0,11.3211,11.3946,11.2721,11.3129,192100.0
2008-03-14 13:20:00,13.88,13.94,13.81,13.87,149600.0,11.3293,11.3782,11.2721,11.3211,149600.0
2008-03-14 13:30:00,13.88,13.94,13.78,13.92,156500.0,11.3293,11.3782,11.2476,11.3619,156500.0
2008-03-14 13:40:00,13.91,14.0,13.87,13.93,93100.0,11.3538,11.4272,11.3211,11.3701,93100.0
2008-03-14 13:50:00,13.93,13.94,13.78,13.78,176900.0,11.3701,11.3782,11.2476,11.2476,176900.0
2008-03-14 14:00:00,13.78,13.88,13.74,13.83,171800.0,11.2476,11.3293,11.215,11.2885,171800.0
2008-03-14 14:10:00,13.83,13.83,13.7,13.7,222700.0,11.2885,11.2885,11.1824,11.1824,222700.0
2008-03-14 14:20:00,13.7,13.73,13.54,13.54,325900.0,11.1824,11.2068,11.0518,11.0518,325900.0
2008-03-14 14:30:00,13.54,13.59,13.43,13.51,458600.0,11.0518,11.0926,10.962,11.0273,458600.0
2008-03-14 14:40:00,13.51,13.77,13.49,13.59,434400.0,11.0273,11.2395,11.0109,11.0926,434400.0
2008-03-14 14:50:00,13.58,13.67,13.53,13.62,258300.0,11.0844,11.1579,11.0436,11.1171,258300.0
2008-03-14 15:00:00,13.62,13.65,13.56,13.62,212000.0,11.1171,11.1415,11.0681,11.1171,212000.0
2008-03-14 15:10:00,13.61,14.02,13.54,13.96,455000.0,11.1089,11.4435,11.0518,11.3946,455000.0
2008-03-14 15:20:00,13.97,14.1,13.85,13.94,375100.0,11.4027,11.5088,11.3048,11.3782,375100.0
2008-03-14 15:30:00,13.94,13.97,13.76,13.83,455000.0,11.3782,11.4027,11.2313,11.2885,455000.0
2008-03-14 15:40:00,13.84,13.91,13.76,13.87,733700.0,11.2966,11.3538,11.2313,11.3211,733700.0
2008-03-14 15:50:00,13.87,13.98,13.75,13.89,696300.0,11.3211,11.4109,11.2232,11.3374,696300.0
2008-03-17 09:30:00,13.0,13.42,12.96,13.14,273600.0,10.611,10.9538,10.5783,10.7253,273600.0
2008-03-17 09:40:00,13.14,13.27,12.91,13.11,354300.0,10.7253,10.8314,10.5375,10.7008,354300.0
2008-03-17 09:50:00,13.12,13.4,13.06,13.23,295700.0,10.7089,10.9375,10.66,10.7987,295700.0
2008-03-17 10:00:00,13.23,13.69,13.22,13.67,273600.0,10.7987,11.1742,10.7906,11.1579,273600.0
2008-03-17 10:10:00,13.66,13.9,13.66,13.79,435800.0,11.1497,11.3456,11.1497,11.2558,435800.0
2008-03-17 10:20:00,13.78,13.91,13.71,13.77,273200.0,11.2476,11.3538,11.1905,11.2395,273200.0
2008-03-17 10:30:00,13.78,13.87,13.51,13.81,325400.0,11.2476,11.3211,11.0273,11.2721,325400.0
2008-03-17 10:40:00,13.81,14.07,13.77,13.96,309400.0,11.2721,11.4844,11.2395,11.3946,309400.0
2008-03-17 10:50:00,13.95,14.08,13.66,13.76,316300.0,11.3864,11.4925,11.1497,11.2313,316300.0
2008-03-17 11:00:00,13.76,13.93,13.66,13.82,147200.0,11.2313,11.3701,11.1497,11.2803,147200.0
2008-03-17 11:10:00,13.84,13.94,13.64,13.67,165400.0,11.2966,11.3782,11.1334,11.1579,165400.0
2008-03-17 11:20:00,13.66,13.77,13.56,13.64,227500.0,11.1497,11.2395,11.0681,11.1334,227500.0
2008-03-17 11:30:00,13.63,13.71,13.57,13.64,183800.0,11.1252,11.1905,11.0762,11.1334,183800.0
2008-03-17 11:40:00,13.64,13.67,13.53,13.56,127700.0,11.1334,11.1579,11.0436,11.0681,127700.0
2008-03-17 11:50:00,13.55,13.57,13.32,13.32,146500.0,11.0599,11.0762,10.8722,10.8722,146500.0
2008-03-17 12:00:00,13.32,13.42,13.27,13.39,236000.0,10.8722,10.9538,10.8314,10.9293,236000.0
2008-03-17 12:10:00,13.39,13.41,13.29,13.38,149300.0,10.9293,10.9456,10.8477,10.9212,149300.0
2008-03-17 12:20:00,13.38,13.38,13.2,13.22,91900.0,10.9212,10.9212,10.7742,10.7906,91900.0
2008-03-17 12:30:00,13.22,13.84,13.19,13.27,199300.0,10.7906,11.2966,10.7661,10.8314,199300.0
2008-03-17 12:40:00,13.27,13.31,13.24,13.31,181400.0,10.8314,10.864,10.8069,10.864,181400.0
2008-03-17 12:50:00,13.31,13.4,13.28,13.33,185100.0,10.864,10.9375,10.8395,10.8803,185100.0
2008-03-17 13:00:00,13.35,13.38,13.22,13.23,194400.0,10.8967,10.9212,10.7906,10.7987,194400.0
2008-03-17 13:10:00,13.24,13.36,13.19,13.23,213400.0,10.8069,10.9048,10.7661,10.7987,213400.0
2008-03-17 13:20:00,13.22,13.29,13.13,13.21,215300.0,10.7906,10.8477,10.7171,10.7824,215300.0
2008-03-17 13:30:00,13.22,13.26,13.15,13.19,200300.0,10.7906,10.8232,10.7334,10.7661,200300.0
2008-03-17 13:40:00,13.19,13.35,13.17,13.25,267900.0,10.7661,10.8967,10.7497,10.815,267900.0
2008-03-17 13:50:00,13.27,13.38,13.17,13.36,208900.0,10.8314,10.9212,10.7497,10.9048,208900.0
2008-03-17 14:00:00,13.36,13.59,13.3,13.55,291700.0,10.9048,11.0926,10.8559,11.0599,291700.0
2008-03-17 14:10:00,13.55,13.55,13.31,13.33,236600.0,11.0599,11.0599,10.864,10.8803,236600.0
2008-03-17 14:20:00,13.34,13.39,13.23,13.25,284500.0,10.8885,10.9293,10.7987,10.815,284500.0
2008-03-17 14:30:00,13.24,13.37,13.2,13.32,252200.0,10.8069,10.913,10.7742,10.8722,252200.0
2008-03-17 14:40:00,13.33,13.44,13.24,13.27,373000.0,10.8803,10.9701,10.8069,10.8314,373000.0
2008-03-17 14:50:00,13.27,13.56,13.27,13.34,403400.0,10.8314,11.0681,10.8314,10.8885,403400.0
2008-03-17 15:00:00,13.35,13.65,13.3,13.49,281600.0,10.8967,11.1415,10.8559,11.0109,281600.0
2008-03-17 15:10:00,13.48,13.53,13.4,13.5,282100.0,11.0028,11.0436,10.9375,11.0191,282100.0
2008-03-17 15:20:00,13.5,13.76,13.5,13.55,346800.0,11.0191,11.2313,11.0191,11.0599,346800.0
2008-03-17 15:30:00,13.54,13.9,13.54,13.8,373800.0,11.0518,11.3456,11.0518,11.264,373800.0
2008-03-17 15:40:00,13.8,13.9,13.68,13.79,441200.0,11.264,11.3456,11.166,11.2558,441200.0
2008-03-17 15:50:00,13.79,13.93,13.68,13.69,674500.0,11.2558,11.3701,11.166,11.1742,674500.0
2008-03-18 09:30:00,14.36,14.75,14.2,14.49,353300.0,11.7211,12.0394,11.5905,11.8272,353300.0
2008-03-18 09:40:00,14.49,14.65,14.29,14.55,285200.0,11.8272,11.9578,11.6639,11.8761,285200.0
2008-03-18 09:50:00,14.55,14.7,14.52,14.66,213800.0,11.8761,11.9986,11.8517,11.9659,213800.0
2008-03-18 10:00:00,14.68,14.78,14.64,14.71,266000.0,11.9823,12.0639,11.9496,12.0067,266000.0
2008-03-18 10:10:00,14.7,14.76,14.62,14.72,213900.0,11.9986,12.0476,11.9333,12.0149,213900.0
2008-03-18 10:20:00,14.72,14.72,14.56,14.64,186500.0,12.0149,12.0149,11.8843,11.9496,186500.0
2008-03-18 10:30:00,14.63,14.79,14.62,14.79,191100.0,11.9414,12.072,11.9333,12.072,191100.0
2008-03-18 10:40:00,14.78,14.82,14.7,14.82,235900.0,12.0639,12.0965,11.9986,12.0965,235900.0
2008-03-18 10:50:00,14.82,14.9,14.77,14.83,260500.0,12.0965,12.1618,12.0557,12.1047,260500.0
2008-03-18 11:00:00,14.82,15.03,14.8,15.0,223800.0,12.0965,12.2679,12.0802,12.2434,223800.0
2008-03-18 11:10:00,15.0,15.08,14.95,15.04,321600.0,12.2434,12.3087,12.2026,12.2761,321600.0
2008-03-18 11:20:00,15.04,15.18,14.98,15.11,294300.0,12.2761,12.3904,12.2271,12.3332,294300.0
2008-03-18 11:30:00,15.12,15.23,15.03,15.04,330700.0,12.3414,12.4312,12.2679,12.2761,330700.0
2008-03-18 11:40:00,15.04,15.1,14.78,14.87,244700.0,12.2761,12.3251,12.0639,12.1373,244700.0
2008-03-18 11:50:00,14.85,14.93,14.85,14.91,172500.0,12.121,12.1863,12.121,12.17,172500.0
2008-03-18 12:00:00,14.92,14.99,14.9,14.91,118300.0,12.1782,12.2353,12.1618,12.17,118300.0
2008-03-18 12:10:00,14.91,14.91,14.72,14.83,135800.0,12.17,12.17,12.0149,12.1047,135800.0
2008-03-18 12:20:00,14.85,14.93,14.82,14.93,84100.0,12.121,12.1863,12.0965,12.1863,84100.0
2008-03-18 12:30:00,14.93,14.99,14.92,14.98,67500.0,12.1863,12.2353,12.1782,12.2271,67500.0
2008-03-18 12:40:00,14.99,15.0,14.92,14.99,98000.0,12.2353,12.2434,12.1782,12.2353,98000.0
2008-03-18 12:50:00,14.99,15.01,14.95,15.0,176100.0,12.2353,12.2516,12.2026,12.2434,176100.0
2008-03-18 13:00:00,14.99,15.0,14.92,14.96,71200.0,12.2353,12.2434,12.1782,12.2108,71200.0
2008-03-18 13:10:00,14.96,15.0,14.93,14.97,94800.0,12.2108,12.2434,12.1863,12.219,94800.0
2008-03-18 13:20:00,14.96,15.03,14.92,15.0,195300.0,12.2108,12.2679,12.1782,12.2434,195300.0
2008-03-18 13:30:00,15.0,15.05,14.95,14.98,152600.0,12.2434,12.2843,12.2026,12.2271,152600.0
2008-03-18 13:40:00,14.99,15.01,14.93,14.96,140500.0,12.2353,12.2516,12.1863,12.2108,140500.0
2008-03-18 13:50:00,14.96,15.0,14.84,14.85,182300.0,12.2108,12.2434,12.1129,12.121,182300.0
2008-03-18 14:00:00,14.84,14.84,14.62,14.71,286800.0,12.1129,12.1129,11.9333,12.0067,286800.0
2008-03-18 14:10:00,14.72,14.76,14.14,14.54,694900.0,12.0149,12.0476,11.5415,11.868,694900.0
2008-03-18 14:20:00,14.53,14.65,14.11,14.28,660900.0,11.8598,11.9578,11.517,11.6558,660900.0
2008-03-18 14:30:00,14.27,14.3,14.01,14.11,711800.0,11.6476,11.6721,11.4354,11.517,711800.0
2008-03-18 14:40:00,14.09,14.41,14.05,14.38,541100.0,11.5007,11.7619,11.468,11.7374,541100.0
2008-03-18 14:50:00,14.38,14.79,14.37,14.78,445300.0,11.7374,12.072,11.7292,12.0639,445300.0
2008-03-18 15:00:00,14.79,14.96,14.63,14.86,686400.0,12.072,12.2108,11.9414,12.1292,686400.0
2008-03-18 15:10:00,14.85,14.88,14.61,14.73,613000.0,12.121,12.1455,11.9251,12.0231,613000.0
2008-03-18 15:20:00,14.73,14.87,14.59,14.67,383400.0,12.0231,12.1373,11.9088,11.9741,383400.0
2008-03-18 15:30:00,14.67,14.78,14.65,14.72,657900.0,11.9741,12.0639,11.9578,12.0149,657900.0
2008-03-18 15:40:00,14.72,14.76,14.63,14.64,597600.0,12.0149,12.0476,11.9414,11.9496,597600.0
2008-03-18 15:50:00,14.64,14.75,14.62,14.69,957700.0,11.9496,12.0394,11.9333,11.9904,957700.0
2008-03-19 09:30:00,14.88,15.17,14.59,15.14,282600.0,12.1455,12.3822,11.9088,12.3577,282600.0
2008-03-19 09:40:00,15.18,15.65,15.13,15.62,359900.0,12.3904,12.774,12.3496,12.7495,359900.0
2008-03-19 09:50:00,15.63,15.68,15.26,15.26,377300.0,12.7577,12.7985,12.4557,12.4557,377300.0
2008-03-19 10:00:00,15.27,15.52,15.26,15.4,344100.0,12.4638,12.6679,12.4557,12.5699,344100.0
2008-03-19 10:10:00,15.4,15.44,15.18,15.3,296400.0,12.5699,12.6026,12.3904,12.4883,296400.0
2008-03-19 10:20:00,15.29,15.37,15.02,15.02,352400.0,12.4802,12.5455,12.2598,12.2598,352400.0
2008-03-19 10:30:00,15.02,15.03,14.81,14.97,279500.0,12.2598,12.2679,12.0884,12.219,279500.0
2008-03-19 10:40:00,14.97,15.15,14.88,15.14,164000.0,12.219,12.3659,12.1455,12.3577,164000.0
2008-03-19 10:50:00,15.15,15.25,15.06,15.13,155800.0,12.3659,12.4475,12.2924,12.3496,155800.0
2008-03-19 11:00:00,15.14,15.22,15.08,15.17,150900.0,12.3577,12.423,12.3087,12.3822,150900.0
2008-03-19 11:10:00,15.17,15.3,15.15,15.23,179900.0,12.3822,12.4883,12.3659,12.4312,179900.0
2008-03-19 11:20:00,15.22,15.25,15.18,15.24,151000.0,12.423,12.4475,12.3904,12.4393,151000.0
2008-03-19 11:30:00,15.25,15.29,15.15,15.18,198900.0,12.4475,12.4802,12.3659,12.3904,198900.0
2008-03-19 11:40:00,15.19,15.29,15.11,15.16,159100.0,12.3985,12.4802,12.3332,12.374,159100.0
2008-03-19 11:50:00,15.15,15.23,14.99,15.0,127100.0,12.3659,12.4312,12.2353,12.2434,127100.0
2008-03-19 12:00:00,14.99,15.16,14.85,15.15,168600.0,12.2353,12.374,12.121,12.3659,168600.0
2008-03-19 12:10:00,15.14,15.19,14.96,15.03,159000.0,12.3577,12.3985,12.2108,12.2679,159000.0
2008-03-19 12:20:00,15.03,15.05,14.95,14.96,100300.0,12.2679,12.2843,12.2026,12.2108,100300.0
2008-03-19 12:30:00,14.97,15.02,14.93,14.95,78100.0,12.219,12.2598,12.1863,12.2026,78100.0
2008-03-19 12:40:00,14.95,14.96,14.8,14.94,112500.0,12.2026,12.2108,12.0802,12.1945,112500.0
2008-03-19 12:50:00,14.94,15.02,14.87,14.89,102800.0,12.1945,12.2598,12.1373,12.1537,102800.0
2008-03-19 13:00:00,14.88,15.02,14.86,14.95,148700.0,12.1455,12.2598,12.1292,12.2026,148700.0
2008-03-19 13:10:00,14.95,15.0,14.9,15.0,109200.0,12.2026,12.2434,12.1618,12.2434,109200.0
2008-03-19 13:20:00,15.0,15.06,14.85,14.89,128100.0,12.2434,12.2924,12.121,12.1537,128100.0
2008-03-19 13:30:00,14.9,14.9,14.78,14.87,111200.0,12.1618,12.1618,12.0639,12.1373,111200.0
2008-03-19 13:40:00,14.87,14.92,14.81,14.83,80200.0,12.1373,12.1782,12.0884,12.1047,80200.0
2008-03-19 13:50:00,14.84,14.84,14.64,14.75,163600.0,12.1129,12.1129,11.9496,12.0394,163600.0
2008-03-19 14:00:00,14.75,14.84,14.71,14.79,273300.0,12.0394,12.1129,12.0067,12.072,273300.0
2008-03-19 14:10:00,14.79,14.9,14.69,14.78,255200.0,12.072,12.1618,11.9904,12.0639,255200.0
2008-03-19 14:20:00,14.78,14.89,14.77,14.82,135100.0,12.0639,12.1537,12.0557,12.0965,135100.0
2008-03-19 14:30:00,14.83,14.85,14.66,14.69,208600.0,12.1047,12.121,11.9659,11.9904,208600.0
2008-03-19 14:40:00,14.69,14.84,14.66,14.8,160200.0,11.9904,12.1129,11.9659,12.0802,160200.0
2008-03-19 14:50:00,14.8,14.91,14.74,14.84,273000.0,12.0802,12.17,12.0312,12.1129,273000.0
2008-03-19 15:00:00,14.84,14.97,14.71,14.88,367300.0,12.1129,12.219,12.0067,12.1455,367300.0
2008-03-19 15:10:00,14.88,15.0,14.72,14.73,343800.0,12.1455,12.2434,12.0149,12.0231,343800.0
2008-03-19 15:20:00,14.73,14.8,14.64,14.67,317200.0,12.0231,12.0802,11.9496,11.9741,317200.0
2008-03-19 15:30:00,14.68,14.8,14.54,14.55,361800.0,11.9823,12.0802,11.868,11.8761,361800.0
2008-03-19 15:40:00,14.55,14.72,14.54,14.68,363600.0,11.8761,12.0149,11.868,11.9823,363600.0
2008-03-19 15:50:00,14.68,14.74,14.63,14.64,579100.0,11.9823,12.0312,11.9414,11.9496,579100.0
2008-03-20 09:30:00,14.64,14.83,14.64,14.66,833200.0,11.9496,12.1047,11.9496,11.9659,833200.0
2008-03-20 09:40:00,14.66,14.94,14.6,14.89,232900.0,11.9659,12.1945,11.917,12.1537,232900.0
2008-03-20 09:50:00,14.9,15.22,14.78,15.15,269000.0,12.1618,12.423,12.0639,12.3659,269000.0
2008-03-20 10:00:00,15.14,15.44,15.09,15.26,293700.0,12.3577,12.6026,12.3169,12.4557,293700.0
2008-03-20 10:10:00,15.26,15.44,15.2,15.38,169700.0,12.4557,12.6026,12.4067,12.5536,169700.0
2008-03-20 10:20:00,15.38,15.49,15.36,15.46,215700.0,12.5536,12.6434,12.5373,12.6189,215700.0
2008-03-20 10:30:00,15.46,15.6,15.44,15.51,306300.0,12.6189,12.7332,12.6026,12.6597,306300.0
2008-03-20 10:40:00,15.51,15.59,15.39,15.54,170300.0,12.6597,12.725,12.5618,12.6842,170300.0
2008-03-20 10:50:00,15.55,15.69,15.5,15.67,183000.0,12.6924,12.8066,12.6516,12.7903,183000.0
2008-03-20 11:00:00,15.67,15.68,15.56,15.59,148800.0,12.7903,12.7985,12.7005,12.725,148800.0
2008-03-20 11:10:00,15.59,15.62,15.45,15.52,150200.0,12.725,12.7495,12.6108,12.6679,150200.0
2008-03-20 11:20:00,15.51,15.65,15.47,15.58,92500.0,12.6597,12.774,12.6271,12.7169,92500.0
2008-03-20 11:30:00,15.57,15.59,15.47,15.49,69200.0,12.7087,12.725,12.6271,12.6434,69200.0
2008-03-20 11:40:00,15.49,15.54,15.34,15.35,109800.0,12.6434,12.6842,12.521,12.5291,109800.0
2008-03-20 11:50:00,15.36,15.48,15.33,15.4,139300.0,12.5373,12.6352,12.5128,12.5699,139300.0
2008-03-20 12:00:00,15.4,15.58,15.4,15.45,181700.0,12.5699,12.7169,12.5699,12.6108,181700.0
2008-03-20 12:10:00,15.45,15.61,15.43,15.56,137300.0,12.6108,12.7413,12.5944,12.7005,137300.0
2008-03-20 12:20:00,15.56,15.56,15.38,15.44,193300.0,12.7005,12.7005,12.5536,12.6026,193300.0
2008-03-20 12:30:00,15.44,15.54,15.41,15.46,80100.0,12.6026,12.6842,12.5781,12.6189,80100.0
2008-03-20 12:40:00,15.45,15.52,15.38,15.46,120200.0,12.6108,12.6679,12.5536,12.6189,120200.0
2008-03-20 12:50:00,15.48,15.57,15.48,15.51,109900.0,12.6352,12.7087,12.6352,12.6597,109900.0
2008-03-20 13:00:00,15.49,15.62,15.49,15.61,154400.0,12.6434,12.7495,12.6434,12.7413,154400.0
2008-03-20 13:10:00,15.6,15.63,15.56,15.62,65100.0,12.7332,12.7577,12.7005,12.7495,65100.0
2008-03-20 13:20:00,15.62,15.74,15.62,15.66,95600.0,12.7495,12.8475,12.7495,12.7822,95600.0
2008-03-20 13:30:00,15.66,15.71,15.62,15.63,171400.0,12.7822,12.823,12.7495,12.7577,171400.0
2008-03-20 13:40:00,15.63,15.67,15.59,15.64,116500.0,12.7577,12.7903,12.725,12.7658,116500.0
2008-03-20 13:50:00,15.65,15.68,15.58,15.62,156100.0,12.774,12.7985,12.7169,12.7495,156100.0
2008-03-20 14:00:00,15.62,15.71,15.58,15.62,190000.0,12.7495,12.823,12.7169,12.7495,190000.0
2008-03-20 14:10:00,15.62,15.67,15.56,15.6,202100.0,12.7495,12.7903,12.7005,12.7332,202100.0
2008-03-20 14:20:00,15.59,15.65,15.54,15.65,208600.0,12.725,12.774,12.6842,12.774,208600.0
2008-03-20 14:30:00,15.64,15.74,15.62,15.73,342800.0,12.7658,12.8475,12.7495,12.8393,342800.0
2008-03-20 14:40:00,15.73,15.73,15.57,15.68,212900.0,12.8393,12.8393,12.7087,12.7985,212900.0
2008-03-20 14:50:00,15.68,15.8,15.67,15.79,233600.0,12.7985,12.8964,12.7903,12.8883,233600.0
2008-03-20 15:00:00,15.78,15.95,15.78,15.95,226100.0,12.8801,13.0189,12.8801,13.0189,226100.0
2008-03-20 15:10:00,15.94,15.99,15.92,15.99,286500.0,13.0107,13.0515,12.9944,13.0515,286500.0
2008-03-20 15:20:00,15.99,16.05,15.88,15.89,391800.0,13.0515,13.1005,12.9617,12.9699,391800.0
2008-03-20 15:30:00,15.88,15.93,15.8,15.83,317200.0,12.9617,13.0025,12.8964,12.9209,317200.0
2008-03-20 15:40:00,15.84,15.92,15.77,15.82,623500.0,12.9291,12.9944,12.8719,12.9128,623500.0
2008-03-20 15:50:00,15.83,15.88,14.63,15.7,1255700.0,12.9209,12.9617,11.9414,12.8148,1255700.0
2008-03-24 09:30:00,15.85,16.1,15.8,16.05,322600.0,12.9372,13.1413,12.8964,13.1005,322600.0
2008-03-24 09:40:00,16.05,16.36,16.0,16.29,412700.0,13.1005,13.3535,13.0597,13.2964,412700.0
2008-03-24 09:50:00,16.31,16.5,16.24,16.48,420800.0,13.3127,13.4678,13.2556,13.4515,420800.0
2008-03-24 10:00:00,16.5,17.28,16.48,17.2,985100.0,13.4678,14.1045,13.4515,14.0392,985100.0
2008-03-24 10:10:00,17.2,17.2,16.83,16.84,445000.0,14.0392,14.0392,13.7371,13.7453,445000.0
2008-03-24 10:20:00,16.84,16.94,16.74,16.93,496600.0,13.7453,13.8269,13.6637,13.8188,496600.0
2008-03-24 10:30:00,16.93,17.02,16.81,17.02,483700.0,13.8188,13.8922,13.7208,13.8922,483700.0
2008-03-24 10:40:00,17.01,17.05,16.88,16.92,325700.0,13.8841,13.9167,13.778,13.8106,325700.0
2008-03-24 10:50:00,16.91,17.1,16.88,17.01,312800.0,13.8024,13.9575,13.778,13.8841,312800.0
2008-03-24 11:00:00,17.01,17.05,16.75,16.78,363900.0,13.8841,13.9167,13.6719,13.6963,363900.0
2008-03-24 11:10:00,16.77,17.07,16.71,17.04,308700.0,13.6882,13.933,13.6392,13.9086,308700.0
2008-03-24 11:20:00,17.04,17.2,16.98,17.16,351700.0,13.9086,14.0392,13.8596,14.0065,351700.0
2008-03-24 11:30:00,17.17,17.24,17.07,17.22,251600.0,14.0147,14.0718,13.933,14.0555,251600.0
2008-03-24 11:40:00,17.22,17.32,17.15,17.18,193500.0,14.0555,14.1371,13.9983,14.0228,193500.0
2008-03-24 11:50:00,17.18,17.29,17.16,17.28,162400.0,14.0228,14.1126,14.0065,14.1045,162400.0
2008-03-24 12:00:00,17.3,17.3,17.1,17.14,224800.0,14.1208,14.1208,13.9575,13.9902,224800.0
2008-03-24 12:10:00,17.13,17.23,17.13,17.23,224400.0,13.982,14.0636,13.982,14.0636,224400.0
2008-03-24 12:20:00,17.23,17.46,17.16,17.45,315500.0,14.0636,14.2514,14.0065,14.2432,315500.0
2008-03-24 12:30:00,17.45,17.49,17.37,17.4,411200.0,14.2432,14.2759,14.1779,14.2024,411200.0
2008-03-24 12:40:00,17.4,17.41,17.26,17.28,289700.0,14.2024,14.2106,14.0881,14.1045,289700.0
2008-03-24 12:50:00,17.29,17.3,17.15,17.16,389500.0,14.1126,14.1208,13.9983,14.0065,389500.0
2008-03-24 13:00:00,17.15,17.23,17.07,17.08,311400.0,13.9983,14.0636,13.933,13.9412,311400.0
2008-03-24 13:10:00,17.08,17.15,17.06,17.13,238400.0,13.9412,13.9983,13.9249,13.982,238400.0
2008-03-24 13:20:00,17.13,17.14,17.07,17.14,153100.0,13.982,13.9902,13.933,13.9902,153100.0
2008-03-24 13:30:00,17.13,17.13,17.07,17.09,163800.0,13.982,13.982,13.933,13.9494,163800.0
2008-03-24 13:40:00,17.1,17.13,17.0,17.09,242100.0,13.9575,13.982,13.8759,13.9494,242100.0
2008-03-24 13:50:00,17.09,17.11,16.95,17.0,330900.0,13.9494,13.9657,13.8351,13.8759,330900.0
2008-03-24 14:00:00,17.0,17.03,16.78,16.79,311700.0,13.8759,13.9004,13.6963,13.7045,311700.0
2008-03-24 14:10:00,16.79,16.82,16.67,16.72,333200.0,13.7045,13.729,13.6066,13.6474,333200.0
2008-03-24 14:20:00,16.72,16.76,16.62,16.75,334500.0,13.6474,13.68,13.5657,13.6719,334500.0
2008-03-24 14:30:00,16.75,16.88,16.72,16.77,855700.0,13.6719,13.778,13.6474,13.6882,855700.0
2008-03-24 14:40:00,16.77,16.8,16.66,16.66,529200.0,13.6882,13.7127,13.5984,13.5984,529200.0
2008-03-24 14:50:00,16.67,16.77,16.6,16.62,449000.0,13.6066,13.6882,13.5494,13.5657,449000.0
2008-03-24 15:00:00,16.61,16.77,16.59,16.69,485900.0,13.5576,13.6882,13.5413,13.6229,485900.0
2008-03-24 15:10:00,16.69,16.77,16.69,16.71,464200.0,13.6229,13.6882,13.6229,13.6392,464200.0
2008-03-24 15:20:00,16.71,16.8,16.67,16.68,391400.0,13.6392,13.7127,13.6066,13.6147,391400.0
2008-03-24 15:30:00,16.68,16.79,16.65,16.72,581200.0,13.6147,13.7045,13.5902,13.6474,581200.0
2008-03-24 15:40:00,16.73,16.82,16.67,16.7,706900.0,13.6555,13.729,13.6066,13.631,706900.0
2008-03-24 15:50:00,16.71,16.81,16.68,16.73,1037700.0,13.6392,13.7208,13.6147,13.6555,1037700.0
2008-03-25 09:30:00,16.99,16.99,16.56,16.91,485800.0,13.8677,13.8677,13.5168,13.8024,485800.0
2008-03-25 09:40:00,16.9,17.0,16.8,16.81,434800.0,13.7943,13.8759,13.7127,13.7208,434800.0
2008-03-25 09:50:00,16.81,16.81,16.61,16.61,497900.0,13.7208,13.7208,13.5576,13.5576,497900.0
2008-03-25 10:00:00,16.61,16.63,16.35,16.43,513200.0,13.5576,13.5739,13.3454,13.4107,513200.0
2008-03-25 10:10:00,16.44,16.52,16.42,16.48,393700.0,13.4188,13.4841,13.4025,13.4515,393700.0
2008-03-25 10:20:00,16.49,16.51,16.35,16.4,314000.0,13.4596,13.476,13.3454,13.3862,314000.0
2008-03-25 10:30:00,16.41,16.45,16.34,16.43,368700.0,13.3943,13.427,13.3372,13.4107,368700.0
2008-03-25 10:40:00,16.43,16.56,16.36,16.45,1071900.0,13.4107,13.5168,13.3535,13.427,1071900.0
2008-03-25 10:50:00,16.45,16.45,16.26,16.28,619300.0,13.427,13.427,13.2719,13.2882,619300.0
2008-03-25 11:00:00,16.28,16.41,16.25,16.33,372800.0,13.2882,13.3943,13.2637,13.329,372800.0
2008-03-25 11:10:00,16.31,16.44,16.26,16.27,250000.0,13.3127,13.4188,13.2719,13.2801,250000.0
2008-03-25 11:20:00,16.26,16.36,16.2,16.31,416400.0,13.2719,13.3535,13.2229,13.3127,416400.0
2008-03-25 11:30:00,16.31,16.44,16.29,16.39,477500.0,13.3127,13.4188,13.2964,13.378,477500.0
2008-03-25 11:40:00,16.4,16.42,16.23,16.26,407700.0,13.3862,13.4025,13.2474,13.2719,407700.0
2008-03-25 11:50:00,16.26,16.39,16.25,16.3,276100.0,13.2719,13.378,13.2637,13.3045,276100.0
2008-03-25 12:00:00,16.31,16.39,16.24,16.37,267000.0,13.3127,13.378,13.2556,13.3617,267000.0
2008-03-25 12:10:00,16.37,16.42,16.35,16.4,184500.0,13.3617,13.4025,13.3454,13.3862,184500.0
2008-03-25 12:20:00,16.41,16.41,16.2,16.3,320300.0,13.3943,13.3943,13.2229,13.3045,320300.0
2008-03-25 12:30:00,16.3,16.31,16.17,16.19,378200.0,13.3045,13.3127,13.1984,13.2148,378200.0
2008-03-25 12:40:00,16.2,16.27,16.18,16.25,161600.0,13.2229,13.2801,13.2066,13.2637,161600.0
2008-03-25 12:50:00,16.26,16.29,16.17,16.2,149100.0,13.2719,13.2964,13.1984,13.2229,149100.0
2008-03-25 13:00:00,16.2,16.33,16.17,16.21,265900.0,13.2229,13.329,13.1984,13.2311,265900.0
2008-03-25 13:10:00,16.21,16.25,16.16,16.23,199800.0,13.2311,13.2637,13.1903,13.2474,199800.0
2008-03-25 13:20:00,16.23,16.27,16.2,16.26,170100.0,13.2474,13.2801,13.2229,13.2719,170100.0
2008-03-25 13:30:00,16.26,16.34,16.21,16.25,380900.0,13.2719,13.3372,13.2311,13.2637,380900.0
2008-03-25 13:40:00,16.26,16.29,16.22,16.25,280400.0,13.2719,13.2964,13.2392,13.2637,280400.0
2008-03-25 13:50:00,16.25,16.4,16.23,16.3,375800.0,13.2637,13.3862,13.2474,13.3045,375800.0
2008-03-25 14:00:00,16.3,16.31,16.23,16.26,214700.0,13.3045,13.3127,13.2474,13.2719,214700.0
2008-03-25 14:10:00,16.26,16.28,16.18,16.24,247100.0,13.2719,13.2882,13.2066,13.2556,247100.0
2008-03-25 14:20:00,16.24,16.26,16.2,16.23,242000.0,13.2556,13.2719,13.2229,13.2474,242000.0
2008-03-25 14:30:00,16.23,16.24,16.19,16.22,271600.0,13.2474,13.2556,13.2148,13.2392,271600.0
2008-03-25 14:40:00,16.22,16.27,16.19,16.25,360600.0,13.2392,13.2801,13.2148,13.2637,360600.0
2008-03-25 14:50:00,16.25,16.37,16.24,16.33,613900.0,13.2637,13.3617,13.2556,13.329,613900.0
2008-03-25 15:00:00,16.33,16.38,16.3,16.35,482300.0,13.329,13.3698,13.3045,13.3454,482300.0
2008-03-25 15:10:00,16.34,16.44,16.29,16.35,715500.0,13.3372,13.4188,13.2964,13.3454,715500.0
2008-03-25 15:20:00,16.34,16.43,16.25,16.25,691200.0,13.3372,13.4107,13.2637,13.2637,691200.0
2008-03-25 15:30:00,16.26,16.28,16.22,16.25,433100.0,13.2719,13.2882,13.2392,13.2637,433100.0
2008-03-25 15:40:00,16.25,16.32,16.22,16.25,704600.0,13.2637,13.3209,13.2392,13.2637,704600.0
2008-03-25 15:50:00,16.24,16.26,16.22,16.23,735900.0,13.2556,13.2719,13.2392,13.2474,735900.0
2008-03-26 09:30:00,16.13,16.19,15.87,15.94,172700.0,13.1658,13.2148,12.9536,13.0107,172700.0
2008-03-26 09:40:00,15.96,16.1,15.95,16.01,232400.0,13.027,13.1413,13.0189,13.0678,232400.0
2008-03-26 09:50:00,16.01,16.13,15.95,16.11,264600.0,13.0678,13.1658,13.0189,13.1495,264600.0
2008-03-26 10:00:00,16.12,16.29,16.06,16.25,596200.0,13.1576,13.2964,13.1087,13.2637,596200.0
2008-03-26 10:10:00,16.26,16.33,15.99,16.03,530600.0,13.2719,13.329,13.0515,13.0842,530600.0
2008-03-26 10:20:00,16.01,16.1,15.98,16.0,249500.0,13.0678,13.1413,13.0434,13.0597,249500.0
2008-03-26 10:30:00,16.01,16.02,15.92,15.95,361000.0,13.0678,13.076,12.9944,13.0189,361000.0
2008-03-26 10:40:00,15.95,15.96,15.74,15.78,327300.0,13.0189,13.027,12.8475,12.8801,327300.0
2008-03-26 10:50:00,15.77,15.94,15.77,15.93,292200.0,12.8719,13.0107,12.8719,13.0025,292200.0
2008-03-26 11:00:00,15.92,15.96,15.83,15.87,371200.0,12.9944,13.027,12.9209,12.9536,371200.0
2008-03-26 11:10:00,15.86,15.88,15.77,15.82,206400.0,12.9454,12.9617,12.8719,12.9128,206400.0
2008-03-26 11:20:00,15.82,15.86,15.74,15.85,248100.0,12.9128,12.9454,12.8475,12.9372,248100.0
2008-03-26 11:30:00,15.84,15.9,15.77,15.79,213700.0,12.9291,12.9781,12.8719,12.8883,213700.0
2008-03-26 11:40:00,15.79,15.81,15.7,15.73,276300.0,12.8883,12.9046,12.8148,12.8393,276300.0
2008-03-26 11:50:00,15.73,15.87,15.73,15.82,184100.0,12.8393,12.9536,12.8393,12.9128,184100.0
2008-03-26 12:00:00,15.82,15.87,15.81,15.83,143800.0,12.9128,12.9536,12.9046,12.9209,143800.0
2008-03-26 12:10:00,15.83,15.87,15.81,15.87,141900.0,12.9209,12.9536,12.9046,12.9536,141900.0
2008-03-26 12:20:00,15.86,15.9,15.84,15.89,145200.0,12.9454,12.9781,12.9291,12.9699,145200.0
2008-03-26 12:30:00,15.89,15.93,15.84,15.84,170200.0,12.9699,13.0025,12.9291,12.9291,170200.0
2008-03-26 12:40:00,15.84,15.84,15.74,15.75,300800.0,12.9291,12.9291,12.8475,12.8556,300800.0
2008-03-26 12:50:00,15.75,15.77,15.67,15.72,306600.0,12.8556,12.8719,12.7903,12.8311,306600.0
2008-03-26 13:00:00,15.73,15.77,15.69,15.72,274900.0,12.8393,12.8719,12.8066,12.8311,274900.0
2008-03-26 13:10:00,15.72,15.75,15.63,15.63,311000.0,12.8311,12.8556,12.7577,12.7577,311000.0
2008-03-26 13:20:00,15.63,15.68,15.61,15.63,211000.0,12.7577,12.7985,12.7413,12.7577,211000.0
2008-03-26 13:30:00,15.63,15.66,15.47,15.5,527300.0,12.7577,12.7822,12.6271,12.6516,527300.0
2008-03-26 13:40:00,15.5,15.5,15.38,15.47,432100.0,12.6516,12.6516,12.5536,12.6271,432100.0
2008-03-26 13:50:00,15.46,15.5,15.45,15.48,149000.0,12.6189,12.6516,12.6108,12.6352,149000.0
2008-03-26 14:00:00,15.47,15.5,15.41,15.49,220400.0,12.6271,12.6516,12.5781,12.6434,220400.0
2008-03-26 14:10:00,15.49,15.5,15.42,15.46,277600.0,12.6434,12.6516,12.5863,12.6189,277600.0
2008-03-26 14:20:00,15.45,15.47,15.38,15.44,410600.0,12.6108,12.6271,12.5536,12.6026,410600.0
2008-03-26 14:30:00,15.44,15.57,15.41,15.48,407000.0,12.6026,12.7087,12.5781,12.6352,407000.0
2008-03-26 14:40:00,15.47,15.47,15.35,15.43,321000.0,12.6271,12.6271,12.5291,12.5944,321000.0
2008-03-26 14:50:00,15.43,15.48,15.37,15.47,416000.0,12.5944,12.6352,12.5455,12.6271,416000.0
2008-03-26 15:00:00,15.48,15.53,15.38,15.4,589000.0,12.6352,12.6761,12.5536,12.5699,589000.0
2008-03-26 15:10:00,15.41,15.44,15.32,15.35,353400.0,12.5781,12.6026,12.5046,12.5291,353400.0
2008-03-26 15:20:00,15.35,15.36,15.24,15.25,2716400.0,12.5291,12.5373,12.4393,12.4475,2716400.0
2008-03-26 15:30:00,15.26,15.32,15.18,15.19,619200.0,12.4557,12.5046,12.3904,12.3985,619200.0
2008-03-26 15:40:00,15.19,15.21,15.14,15.14,660200.0,12.3985,12.4149,12.3577,12.3577,660200.0
2008-03-26 15:50:00,15.15,15.28,15.11,15.21,1011600.0,12.3659,12.472,12.3332,12.4149,1011600.0
2008-03-27 09:30:00,15.57,15.95,15.48,15.59,467500.0,12.7087,13.0189,12.6352,12.725,467500.0
2008-03-27 09:40:00,15.6,15.77,15.55,15.68,471200.0,12.7332,12.8719,12.6924,12.7985,471200.0
2008-03-27 09:50:00,15.69,15.69,15.47,15.63,443400.0,12.8066,12.8066,12.6271,12.7577,443400.0
2008-03-27 10:00:00,15.64,15.65,15.5,15.52,260500.0,12.7658,12.774,12.6516,12.6679,260500.0
2008-03-27 10:10:00,15.51,15.62,15.48,15.5,333600.0,12.6597,12.7495,12.6352,12.6516,333600.0
2008-03-27 10:20:00,15.49,15.5,15.32,15.39,362600.0,12.6434,12.6516,12.5046,12.5618,362600.0
2008-03-27 10:30:00,15.39,15.43,15.32,15.41,285800.0,12.5618,12.5944,12.5046,12.5781,285800.0
2008-03-27 10:40:00,15.4,15.63,15.4,15.5,251500.0,12.5699,12.7577,12.5699,12.6516,251500.0
2008-03-27 10:50:00,15.49,15.67,15.46,15.62,243200.0,12.6434,12.7903,12.6189,12.7495,243200.0
2008-03-27 11:00:00,15.63,15.68,15.54,15.61,225500.0,12.7577,12.7985,12.6842,12.7413,225500.0
2008-03-27 11:10:00,15.62,15.71,15.52,15.71,164600.0,12.7495,12.823,12.6679,12.823,164600.0
2008-03-27 11:20:00,15.7,15.86,15.67,15.79,270500.0,12.8148,12.9454,12.7903,12.8883,270500.0
2008-03-27 11:30:00,15.79,15.87,15.78,15.87,146900.0,12.8883,12.9536,12.8801,12.9536,146900.0
2008-03-27 11:40:00,15.88,16.0,15.83,15.98,357000.0,12.9617,13.0597,12.9209,13.0434,357000.0
2008-03-27 11:50:00,15.98,15.99,15.88,15.94,187300.0,13.0434,13.0515,12.9617,13.0107,187300.0
2008-03-27 12:00:00,15.93,16.0,15.92,15.97,308500.0,13.0025,13.0597,12.9944,13.0352,308500.0
2008-03-27 12:10:00,15.97,16.04,15.89,15.98,407000.0,13.0352,13.0923,12.9699,13.0434,407000.0
2008-03-27 12:20:00,15.98,16.05,15.91,16.05,266000.0,13.0434,13.1005,12.9862,13.1005,266000.0
2008-03-27 12:30:00,16.04,16.12,16.0,16.08,304100.0,13.0923,13.1576,13.0597,13.125,304100.0
2008-03-27 12:40:00,16.07,16.09,16.0,16.01,176800.0,13.1168,13.1331,13.0597,13.0678,176800.0
2008-03-27 12:50:00,16.01,16.05,15.9,15.9,187600.0,13.0678,13.1005,12.9781,12.9781,187600.0
2008-03-27 13:00:00,15.9,16.01,15.84,15.99,130100.0,12.9781,13.0678,12.9291,13.0515,130100.0
2008-03-27 13:10:00,15.99,16.02,15.92,15.92,183700.0,13.0515,13.076,12.9944,12.9944,183700.0
2008-03-27 13:20:00,15.92,15.93,15.85,15.9,108200.0,12.9944,13.0025,12.9372,12.9781,108200.0
2008-03-27 13:30:00,15.91,15.92,15.75,15.85,256100.0,12.9862,12.9944,12.8556,12.9372,256100.0
2008-03-27 13:40:00,15.86,15.9,15.79,15.83,164200.0,12.9454,12.9781,12.8883,12.9209,164200.0
2008-03-27 13:50:00,15.84,15.84,15.73,15.78,110500.0,12.9291,12.9291,12.8393,12.8801,110500.0
2008-03-27 14:00:00,15.77,15.77,15.69,15.73,182500.0,12.8719,12.8719,12.8066,12.8393,182500.0
2008-03-27 14:10:00,15.72,15.85,15.72,15.77,303700.0,12.8311,12.9372,12.8311,12.8719,303700.0
2008-03-27 14:20:00,15.77,15.87,15.74,15.76,294500.0,12.8719,12.9536,12.8475,12.8638,294500.0
2008-03-27 14:30:00,15.76,15.92,15.73,15.85,395500.0,12.8638,12.9944,12.8393,12.9372,395500.0
2008-03-27 14:40:00,15.85,15.91,15.78,15.84,207200.0,12.9372,12.9862,12.8801,12.9291,207200.0
2008-03-27 14:50:00,15.83,15.9,15.73,15.78,309300.0,12.9209,12.9781,12.8393,12.8801,309300.0
2008-03-27 15:00:00,15.79,15.86,15.76,15.82,324600.0,12.8883,12.9454,12.8638,12.9128,324600.0
2008-03-27 15:10:00,15.81,15.86,15.76,15.81,371300.0,12.9046,12.9454,12.8638,12.9046,371300.0
2008-03-27 15:20:00,15.81,15.85,15.75,15.79,287400.0,12.9046,12.9372,12.8556,12.8883,287400.0
2008-03-27 15:30:00,15.79,15.83,15.59,15.61,320600.0,12.8883,12.9209,12.725,12.7413,320600.0
2008-03-27 15:40:00,15.61,15.7,15.52,15.53,610500.0,12.7413,12.8148,12.6679,12.6761,610500.0
2008-03-27 15:50:00,15.53,15.57,15.43,15.56,744600.0,12.6761,12.7087,12.5944,12.7005,744600.0
2008-03-28 09:30:00,15.49,15.49,15.28,15.31,158800.0,12.6434,12.6434,12.472,12.4965,158800.0
2008-03-28 09:40:00,15.3,15.41,15.28,15.39,288900.0,12.4883,12.5781,12.472,12.5618,288900.0
2008-03-28 09:50:00,15.39,15.63,15.39,15.46,227100.0,12.5618,12.7577,12.5618,12.6189,227100.0
2008-03-28 10:00:00,15.47,15.68,15.47,15.68,160500.0,12.6271,12.7985,12.6271,12.7985,160500.0
2008-03-28 10:10:00,15.68,15.73,15.46,15.49,176600.0,12.7985,12.8393,12.6189,12.6434,176600.0
2008-03-28 10:20:00,15.49,15.49,15.32,15.47,183100.0,12.6434,12.6434,12.5046,12.6271,183100.0
2008-03-28 10:30:00,15.46,15.55,15.38,15.39,146400.0,12.6189,12.6924,12.5536,12.5618,146400.0
2008-03-28 10:40:00,15.38,15.45,15.35,15.39,126900.0,12.5536,12.6108,12.5291,12.5618,126900.0
2008-03-28 10:50:00,15.38,15.42,15.25,15.31,132700.0,12.5536,12.5863,12.4475,12.4965,132700.0
2008-03-28 11:00:00,15.31,15.34,15.21,15.21,160000.0,12.4965,12.521,12.4149,12.4149,160000.0
2008-03-28 11:10:00,15.23,15.29,15.16,15.24,130000.0,12.4312,12.4802,12.374,12.4393,130000.0
2008-03-28 11:20:00,15.24,15.49,15.23,15.47,160300.0,12.4393,12.6434,12.4312,12.6271,160300.0
2008-03-28 11:30:00,15.49,15.57,15.44,15.57,140600.0,12.6434,12.7087,12.6026,12.7087,140600.0
2008-03-28 11:40:00,15.57,15.61,15.53,15.59,100000.0,12.7087,12.7413,12.6761,12.725,100000.0
2008-03-28 11:50:00,15.59,15.66,15.57,15.59,155700.0,12.725,12.7822,12.7087,12.725,155700.0
2008-03-28 12:00:00,15.6,15.64,15.51,15.54,92900.0,12.7332,12.7658,12.6597,12.6842,92900.0
2008-03-28 12:10:00,15.55,15.55,15.44,15.46,108600.0,12.6924,12.6924,12.6026,12.6189,108600.0
2008-03-28 12:20:00,15.45,15.6,15.44,15.6,72700.0,12.6108,12.7332,12.6026,12.7332,72700.0
2008-03-28 12:30:00,15.59,15.62,15.54,15.59,72900.0,12.725,12.7495,12.6842,12.725,72900.0
2008-03-28 12:40:00,15.59,15.62,15.48,15.48,70600.0,12.725,12.7495,12.6352,12.6352,70600.0
2008-03-28 12:50:00,15.48,15.56,15.48,15.52,61800.0,12.6352,12.7005,12.6352,12.6679,61800.0
2008-03-28 13:00:00,15.54,15.65,15.51,15.58,68000.0,12.6842,12.774,12.6597,12.7169,68000.0
2008-03-28 13:10:00,15.58,15.68,15.57,15.68,37700.0,12.7169,12.7985,12.7087,12.7985,37700.0
2008-03-28 13:20:00,15.68,15.68,15.61,15.66,88200.0,12.7985,12.7985,12.7413,12.7822,88200.0
2008-03-28 13:30:00,15.67,15.67,15.55,15.6,104900.0,12.7903,12.7903,12.6924,12.7332,104900.0
2008-03-28 13:40:00,15.59,15.62,15.5,15.53,97800.0,12.725,12.7495,12.6516,12.6761,97800.0
2008-03-28 13:50:00,15.53,15.56,15.5,15.54,39900.0,12.6761,12.7005,12.6516,12.6842,39900.0
2008-03-28 14:00:00,15.54,15.57,15.49,15.5,139100.0,12.6842,12.7087,12.6434,12.6516,139100.0
2008-03-28 14:10:00,15.5,15.54,15.47,15.49,153300.0,12.6516,12.6842,12.6271,12.6434,153300.0
2008-03-28 14:20:00,15.49,15.51,15.43,15.46,150600.0,12.6434,12.6597,12.5944,12.6189,150600.0
2008-03-28 14:30:00,15.46,15.49,15.41,15.42,129200.0,12.6189,12.6434,12.5781,12.5863,129200.0
2008-03-28 14:40:00,15.41,15.48,15.38,15.47,119900.0,12.5781,12.6352,12.5536,12.6271,119900.0
2008-03-28 14:50:00,15.48,15.49,15.43,15.47,88600.0,12.6352,12.6434,12.5944,12.6271,88600.0
2008-03-28 15:00:00,15.46,15.46,15.37,15.38,122000.0,12.6189,12.6189,12.5455,12.5536,122000.0
2008-03-28 15:10:00,15.38,15.41,15.31,15.35,208600.0,12.5536,12.5781,12.4965,12.5291,208600.0
2008-03-28 15:20:00,15.35,15.45,15.35,15.43,205500.0,12.5291,12.6108,12.5291,12.5944,205500.0
2008-03-28 15:30:00,15.43,15.5,15.36,15.42,249700.0,12.5944,12.6516,12.5373,12.5863,249700.0
2008-03-28 15:40:00,15.43,15.47,15.3,15.38,327300.0,12.5944,12.6271,12.4883,12.5536,327300.0
2008-03-28 15:50:00,15.38,15.43,15.32,15.41,310400.0,12.5536,12.5944,12.5046,12.5781,310400.0
2008-03-31 08:00:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:10:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:20:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:30:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:40:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:50:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:00:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:10:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:20:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:30:00,15.36,15.36,15.01,15.13,165100.0,12.5373,12.5373,12.2516,12.3496,165100.0
2008-03-31 09:40:00,15.12,15.63,15.1,15.61,236500.0,12.3414,12.7577,12.3251,12.7413,236500.0
2008-03-31 09:50:00,15.61,15.75,15.46,15.58,226300.0,12.7413,12.8556,12.6189,12.7169,226300.0
2008-03-31 10:00:00,15.58,15.62,15.45,15.55,417000.0,12.7169,12.7495,12.6108,12.6924,417000.0
2008-03-31 10:10:00,15.55,15.69,15.5,15.67,184000.0,12.6924,12.8066,12.6516,12.7903,184000.0
2008-03-31 10:20:00,15.67,15.68,15.46,15.51,164000.0,12.7903,12.7985,12.6189,12.6597,164000.0
2008-03-31 10:30:00,15.51,15.67,15.5,15.6,217800.0,12.6597,12.7903,12.6516,12.7332,217800.0
2008-03-31 10:40:00,15.62,15.62,15.53,15.57,229600.0,12.7495,12.7495,12.6761,12.7087,229600.0
2008-03-31 10:50:00,15.57,15.72,15.57,15.72,252100.0,12.7087,12.8311,12.7087,12.8311,252100.0
2008-03-31 11:00:00,15.72,15.78,15.67,15.77,188600.0,12.8311,12.8801,12.7903,12.8719,188600.0
2008-03-31 11:10:00,15.77,15.77,15.6,15.62,137400.0,12.8719,12.8719,12.7332,12.7495,137400.0
2008-03-31 11:20:00,15.63,15.7,15.57,15.59,249300.0,12.7577,12.8148,12.7087,12.725,249300.0
2008-03-31 11:30:00,15.6,15.75,15.59,15.75,177400.0,12.7332,12.8556,12.725,12.8556,177400.0
2008-03-31 11:40:00,15.75,15.8,15.73,15.74,127800.0,12.8556,12.8964,12.8393,12.8475,127800.0
2008-03-31 11:50:00,15.75,15.86,15.75,15.76,159200.0,12.8556,12.9454,12.8556,12.8638,159200.0
2008-03-31 12:00:00,15.76,15.79,15.71,15.75,59200.0,12.8638,12.8883,12.823,12.8556,59200.0
2008-03-31 12:10:00,15.75,15.8,15.73,15.8,54300.0,12.8556,12.8964,12.8393,12.8964,54300.0
2008-03-31 12:20:00,15.8,15.8,15.73,15.75,91300.0,12.8964,12.8964,12.8393,12.8556,91300.0
2008-03-31 12:30:00,15.75,15.83,15.74,15.79,128700.0,12.8556,12.9209,12.8475,12.8883,128700.0
2008-03-31 12:40:00,15.78,15.83,15.73,15.8,101900.0,12.8801,12.9209,12.8393,12.8964,101900.0
2008-03-31 12:50:00,15.8,15.87,15.79,15.86,198300.0,12.8964,12.9536,12.8883,12.9454,198300.0
2008-03-31 13:00:00,15.86,15.94,15.82,15.94,224800.0,12.9454,13.0107,12.9128,13.0107,224800.0
2008-03-31 13:10:00,15.93,16.0,15.9,15.99,132900.0,13.0025,13.0597,12.9781,13.0515,132900.0
2008-03-31 13:20:00,15.99,16.04,15.96,15.98,193600.0,13.0515,13.0923,13.027,13.0434,193600.0
2008-03-31 13:30:00,15.98,16.03,15.96,16.0,151900.0,13.0434,13.0842,13.027,13.0597,151900.0
2008-03-31 13:40:00,16.01,16.02,15.91,15.98,140000.0,13.0678,13.076,12.9862,13.0434,140000.0
2008-03-31 13:50:00,15.98,16.0,15.93,15.94,149900.0,13.0434,13.0597,13.0025,13.0107,149900.0
2008-03-31 14:00:00,15.93,15.94,15.76,15.81,198700.0,13.0025,13.0107,12.8638,12.9046,198700.0
2008-03-31 14:10:00,15.82,15.86,15.77,15.81,238600.0,12.9128,12.9454,12.8719,12.9046,238600.0
2008-03-31 14:20:00,15.82,15.91,15.82,15.89,214800.0,12.9128,12.9862,12.9128,12.9699,214800.0
2008-03-31 14:30:00,15.88,15.92,15.87,15.87,152100.0,12.9617,12.9944,12.9536,12.9536,152100.0
2008-03-31 14:40:00,15.89,15.91,15.75,15.76,173500.0,12.9699,12.9862,12.8556,12.8638,173500.0
2008-03-31 14:50:00,15.76,15.77,15.6,15.66,156900.0,12.8638,12.8719,12.7332,12.7822,156900.0
2008-03-31 15:00:00,15.67,15.68,15.58,15.59,199200.0,12.7903,12.7985,12.7169,12.725,199200.0
2008-03-31 15:10:00,15.6,15.64,15.53,15.61,318400.0,12.7332,12.7658,12.6761,12.7413,318400.0
2008-03-31 15:20:00,15.61,15.71,15.57,15.6,336700.0,12.7413,12.823,12.7087,12.7332,336700.0
2008-03-31 15:30:00,15.61,15.7,15.59,15.7,255700.0,12.7413,12.8148,12.725,12.8148,255700.0
2008-03-31 15:40:00,15.7,15.84,15.7,15.8,418600.0,12.8148,12.9291,12.8148,12.8964,418600.0
2008-03-31 15:50:00,15.8,15.82,15.69,15.7,357500.0,12.8964,12.9128,12.8066,12.8148,357500.0
2008-04-01 08:20:00,15.75,15.75,15.75,15.75,100.0,12.8556,12.8556,12.8556,12.8556,100.0
2008-04-01 08:30:00,16.12,16.13,16.12,16.13,500.0,13.1576,13.1658,13.1576,13.1658,500.0
2008-04-01 08:40:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 08:50:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:00:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:10:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:20:00,16.13,16.13,16.06,16.06,1900.0,13.1658,13.1658,13.1087,13.1087,1900.0
2008-04-01 09:30:00,15.95,16.34,15.95,16.23,290000.0,13.0189,13.3372,13.0189,13.2474,290000.0
2008-04-01 09:40:00,16.23,16.28,15.97,16.0,269100.0,13.2474,13.2882,13.0352,13.0597,269100.0
2008-04-01 09:50:00,16.02,16.2,16.0,16.17,194400.0,13.076,13.2229,13.0597,13.1984,194400.0
2008-04-01 10:00:00,16.17,16.33,16.17,16.24,270600.0,13.1984,13.329,13.1984,13.2556,270600.0
2008-04-01 10:10:00,16.24,16.27,16.17,16.27,216700.0,13.2556,13.2801,13.1984,13.2801,216700.0
2008-04-01 10:20:00,16.27,16.3,16.22,16.25,259300.0,13.2801,13.3045,13.2392,13.2637,259300.0
2008-04-01 10:30:00,16.25,16.29,16.16,16.16,235600.0,13.2637,13.2964,13.1903,13.1903,235600.0
2008-04-01 10:40:00,16.16,16.24,16.13,16.19,167200.0,13.1903,13.2556,13.1658,13.2148,167200.0
2008-04-01 10:50:00,16.2,16.34,16.16,16.32,227000.0,13.2229,13.3372,13.1903,13.3209,227000.0
2008-04-01 11:00:00,16.31,16.4,16.28,16.38,237800.0,13.3127,13.3862,13.2882,13.3698,237800.0
2008-04-01 11:10:00,16.38,16.38,16.3,16.32,140800.0,13.3698,13.3698,13.3045,13.3209,140800.0
2008-04-01 11:20:00,16.32,16.37,16.27,16.34,150900.0,13.3209,13.3617,13.2801,13.3372,150900.0
2008-04-01 11:30:00,16.35,16.49,16.34,16.43,239800.0,13.3454,13.4596,13.3372,13.4107,239800.0
2008-04-01 11:40:00,16.43,16.49,16.43,16.44,110600.0,13.4107,13.4596,13.4107,13.4188,110600.0
2008-04-01 11:50:00,16.43,16.5,16.4,16.49,191300.0,13.4107,13.4678,13.3862,13.4596,191300.0
2008-04-01 12:00:00,16.49,16.5,16.42,16.46,175100.0,13.4596,13.4678,13.4025,13.4351,175100.0
2008-04-01 12:10:00,16.45,16.5,16.44,16.5,177000.0,13.427,13.4678,13.4188,13.4678,177000.0
2008-04-01 12:20:00,16.49,16.5,16.47,16.48,141400.0,13.4596,13.4678,13.4433,13.4515,141400.0
2008-04-01 12:30:00,16.49,16.5,16.44,16.45,138800.0,13.4596,13.4678,13.4188,13.427,138800.0
2008-04-01 12:40:00,16.45,16.5,16.43,16.44,104900.0,13.427,13.4678,13.4107,13.4188,104900.0
2008-04-01 12:50:00,16.44,16.47,16.4,16.44,118900.0,13.4188,13.4433,13.3862,13.4188,118900.0
2008-04-01 13:00:00,16.45,16.5,16.42,16.49,137900.0,13.427,13.4678,13.4025,13.4596,137900.0
2008-04-01 13:10:00,16.5,16.58,16.49,16.55,195700.0,13.4678,13.5331,13.4596,13.5086,195700.0
2008-04-01 13:20:00,16.54,16.59,16.53,16.58,153300.0,13.5004,13.5413,13.4923,13.5331,153300.0
2008-04-01 13:30:00,16.58,16.61,16.52,16.52,356800.0,13.5331,13.5576,13.4841,13.4841,356800.0
2008-04-01 13:40:00,16.52,16.55,16.47,16.47,127600.0,13.4841,13.5086,13.4433,13.4433,127600.0
2008-04-01 13:50:00,16.47,16.52,16.38,16.42,110000.0,13.4433,13.4841,13.3698,13.4025,110000.0
2008-04-01 14:00:00,16.42,16.42,16.36,16.4,128700.0,13.4025,13.4025,13.3535,13.3862,128700.0
2008-04-01 14:10:00,16.41,16.47,16.4,16.47,162500.0,13.3943,13.4433,13.3862,13.4433,162500.0
2008-04-01 14:20:00,16.46,16.67,16.45,16.61,408500.0,13.4351,13.6066,13.427,13.5576,408500.0
2008-04-01 14:30:00,16.61,16.78,16.61,16.74,371100.0,13.5576,13.6963,13.5576,13.6637,371100.0
2008-04-01 14:40:00,16.74,16.83,16.65,16.83,272700.0,13.6637,13.7371,13.5902,13.7371,272700.0
2008-04-01 14:50:00,16.83,16.95,16.83,16.83,287200.0,13.7371,13.8351,13.7371,13.7371,287200.0
2008-04-01 15:00:00,16.83,16.92,16.79,16.85,454200.0,13.7371,13.8106,13.7045,13.7535,454200.0
2008-04-01 15:10:00,16.85,16.91,16.78,16.8,371900.0,13.7535,13.8024,13.6963,13.7127,371900.0
2008-04-01 15:20:00,16.8,17.0,16.8,17.0,644600.0,13.7127,13.8759,13.7127,13.8759,644600.0
2008-04-01 15:30:00,17.0,17.04,16.97,17.02,1123200.0,13.8759,13.9086,13.8514,13.8922,1123200.0
2008-04-01 15:40:00,17.02,17.13,17.0,17.05,786100.0,13.8922,13.982,13.8759,13.9167,786100.0
2008-04-01 15:50:00,17.05,17.17,17.04,17.08,831000.0,13.9167,14.0147,13.9086,13.9412,831000.0
2008-04-02 09:30:00,17.06,17.41,16.98,17.24,505000.0,13.9249,14.2106,13.8596,14.0718,505000.0
2008-04-02 09:40:00,17.26,17.44,17.25,17.36,364700.0,14.0881,14.235,14.08,14.1698,364700.0
2008-04-02 09:50:00,17.35,17.4,17.25,17.4,318700.0,14.1616,14.2024,14.08,14.2024,318700.0
2008-04-02 10:00:00,17.4,17.44,17.32,17.37,310000.0,14.2024,14.235,14.1371,14.1779,310000.0
2008-04-02 10:10:00,17.38,17.55,17.34,17.49,322900.0,14.1861,14.3248,14.1534,14.2759,322900.0
2008-04-02 10:20:00,17.49,17.85,17.48,17.85,508600.0,14.2759,14.5697,14.2677,14.5697,508600.0
2008-04-02 10:30:00,17.84,17.95,17.79,17.86,491400.0,14.5615,14.6513,14.5207,14.5779,491400.0
2008-04-02 10:40:00,17.86,17.89,17.78,17.82,358900.0,14.5779,14.6024,14.5126,14.5452,358900.0
2008-04-02 10:50:00,17.81,17.88,17.73,17.88,601900.0,14.5371,14.5942,14.4718,14.5942,601900.0
2008-04-02 11:00:00,17.86,17.89,17.8,17.89,305100.0,14.5779,14.6024,14.5289,14.6024,305100.0
2008-04-02 11:10:00,17.89,17.93,17.56,17.6,556900.0,14.6024,14.635,14.333,14.3656,556900.0
2008-04-02 11:20:00,17.6,17.7,17.52,17.56,343400.0,14.3656,14.4473,14.3003,14.333,343400.0
2008-04-02 11:30:00,17.56,17.61,17.52,17.57,223900.0,14.333,14.3738,14.3003,14.3412,223900.0
2008-04-02 11:40:00,17.57,17.64,17.53,17.6,341500.0,14.3412,14.3983,14.3085,14.3656,341500.0
2008-04-02 11:50:00,17.59,17.68,17.55,17.64,202700.0,14.3575,14.4309,14.3248,14.3983,202700.0
2008-04-02 12:00:00,17.64,17.75,17.59,17.66,294700.0,14.3983,14.4881,14.3575,14.4146,294700.0
2008-04-02 12:10:00,17.66,17.71,17.6,17.65,177100.0,14.4146,14.4554,14.3656,14.4065,177100.0
2008-04-02 12:20:00,17.65,17.67,17.54,17.58,192600.0,14.4065,14.4228,14.3167,14.3493,192600.0
2008-04-02 12:30:00,17.57,17.59,17.46,17.46,203000.0,14.3412,14.3575,14.2514,14.2514,203000.0
2008-04-02 12:40:00,17.46,17.48,17.39,17.46,198300.0,14.2514,14.2677,14.1942,14.2514,198300.0
2008-04-02 12:50:00,17.46,17.46,17.39,17.43,207100.0,14.2514,14.2514,14.1942,14.2269,207100.0
2008-04-02 13:00:00,17.42,17.47,17.22,17.22,253000.0,14.2187,14.2595,14.0555,14.0555,253000.0
2008-04-02 13:10:00,17.22,17.27,17.16,17.25,270300.0,14.0555,14.0963,14.0065,14.08,270300.0
2008-04-02 13:20:00,17.25,17.32,17.22,17.28,132900.0,14.08,14.1371,14.0555,14.1045,132900.0
2008-04-02 13:30:00,17.28,17.29,17.18,17.28,159500.0,14.1045,14.1126,14.0228,14.1045,159500.0
2008-04-02 13:40:00,17.27,17.38,17.24,17.36,316400.0,14.0963,14.1861,14.0718,14.1698,316400.0
2008-04-02 13:50:00,17.37,17.47,17.37,17.43,281200.0,14.1779,14.2595,14.1779,14.2269,281200.0
2008-04-02 14:00:00,17.44,17.57,17.42,17.56,353600.0,14.235,14.3412,14.2187,14.333,353600.0
2008-04-02 14:10:00,17.56,17.67,17.53,17.65,355300.0,14.333,14.4228,14.3085,14.4065,355300.0
2008-04-02 14:20:00,17.65,17.68,17.57,17.62,265000.0,14.4065,14.4309,14.3412,14.382,265000.0
2008-04-02 14:30:00,17.61,17.62,17.32,17.35,556800.0,14.3738,14.382,14.1371,14.1616,556800.0
2008-04-02 14:40:00,17.35,17.41,17.21,17.22,354500.0,14.1616,14.2106,14.0473,14.0555,354500.0
2008-04-02 14:50:00,17.21,17.24,17.11,17.18,407100.0,14.0473,14.0718,13.9657,14.0228,407100.0
2008-04-02 15:00:00,17.18,17.19,16.96,17.05,462900.0,14.0228,14.031,13.8433,13.9167,462900.0
2008-04-02 15:10:00,17.05,17.06,16.92,16.95,431700.0,13.9167,13.9249,13.8106,13.8351,431700.0
2008-04-02 15:20:00,16.95,17.08,16.91,17.05,409000.0,13.8351,13.9412,13.8024,13.9167,409000.0
2008-04-02 15:30:00,17.05,17.07,16.97,16.98,264400.0,13.9167,13.933,13.8514,13.8596,264400.0
2008-04-02 15:40:00,16.97,17.07,16.95,17.04,425600.0,13.8514,13.933,13.8351,13.9086,425600.0
2008-04-02 15:50:00,17.03,17.18,16.97,17.17,807800.0,13.9004,14.0228,13.8514,14.0147,807800.0
2008-04-03 09:30:00,16.99,17.0,16.5,16.54,339900.0,13.8677,13.8759,13.4678,13.5004,339900.0
2008-04-03 09:40:00,16.53,16.63,16.43,16.58,493500.0,13.4923,13.5739,13.4107,13.5331,493500.0
2008-04-03 09:50:00,16.58,16.87,16.58,16.86,319500.0,13.5331,13.7698,13.5331,13.7616,319500.0
2008-04-03 10:00:00,16.86,17.23,16.85,17.18,562200.0,13.7616,14.0636,13.7535,14.0228,562200.0
2008-04-03 10:10:00,17.19,17.28,17.04,17.05,469500.0,14.031,14.1045,13.9086,13.9167,469500.0
2008-04-03 10:20:00,17.05,17.07,16.81,16.81,311700.0,13.9167,13.933,13.7208,13.7208,311700.0
2008-04-03 10:30:00,16.8,16.99,16.77,16.95,257100.0,13.7127,13.8677,13.6882,13.8351,257100.0
2008-04-03 10:40:00,16.96,17.06,16.76,16.77,186400.0,13.8433,13.9249,13.68,13.6882,186400.0
2008-04-03 10:50:00,16.78,16.8,16.63,16.63,205800.0,13.6963,13.7127,13.5739,13.5739,205800.0
2008-04-03 11:00:00,16.64,16.72,16.55,16.69,177500.0,13.5821,13.6474,13.5086,13.6229,177500.0
2008-04-03 11:10:00,16.7,16.8,16.7,16.75,158100.0,13.631,13.7127,13.631,13.6719,158100.0
2008-04-03 11:20:00,16.74,16.86,16.72,16.85,137900.0,13.6637,13.7616,13.6474,13.7535,137900.0
2008-04-03 11:30:00,16.85,16.99,16.83,16.91,260200.0,13.7535,13.8677,13.7371,13.8024,260200.0
2008-04-03 11:40:00,16.91,16.97,16.82,16.91,211000.0,13.8024,13.8514,13.729,13.8024,211000.0
2008-04-03 11:50:00,16.93,17.04,16.86,16.93,221200.0,13.8188,13.9086,13.7616,13.8188,221200.0
2008-04-03 12:00:00,16.93,16.93,16.82,16.89,106000.0,13.8188,13.8188,13.729,13.7861,106000.0
2008-04-03 12:10:00,16.88,17.0,16.84,17.0,72000.0,13.778,13.8759,13.7453,13.8759,72000.0
2008-04-03 12:20:00,17.0,17.01,16.95,16.97,80700.0,13.8759,13.8841,13.8351,13.8514,80700.0
2008-04-03 12:30:00,16.96,17.12,16.95,17.1,177800.0,13.8433,13.9739,13.8351,13.9575,177800.0
2008-04-03 12:40:00,17.11,17.25,17.11,17.19,259100.0,13.9657,14.08,13.9657,14.031,259100.0
2008-04-03 12:50:00,17.18,17.29,17.18,17.26,140600.0,14.0228,14.1126,14.0228,14.0881,140600.0
2008-04-03 13:00:00,17.26,17.29,17.22,17.23,94200.0,14.0881,14.1126,14.0555,14.0636,94200.0
2008-04-03 13:10:00,17.22,17.37,17.22,17.34,145300.0,14.0555,14.1779,14.0555,14.1534,145300.0
2008-04-03 13:20:00,17.33,17.4,17.29,17.35,99800.0,14.1453,14.2024,14.1126,14.1616,99800.0
2008-04-03 13:30:00,17.35,17.38,17.29,17.34,82000.0,14.1616,14.1861,14.1126,14.1534,82000.0
2008-04-03 13:40:00,17.34,17.38,17.27,17.38,103200.0,14.1534,14.1861,14.0963,14.1861,103200.0
2008-04-03 13:50:00,17.38,17.38,17.22,17.22,96200.0,14.1861,14.1861,14.0555,14.0555,96200.0
2008-04-03 14:00:00,17.22,17.29,17.18,17.25,140200.0,14.0555,14.1126,14.0228,14.08,140200.0
2008-04-03 14:10:00,17.26,17.32,17.2,17.21,133000.0,14.0881,14.1371,14.0392,14.0473,133000.0
2008-04-03 14:20:00,17.21,17.35,17.2,17.34,108000.0,14.0473,14.1616,14.0392,14.1534,108000.0
2008-04-03 14:30:00,17.34,17.41,17.32,17.35,189900.0,14.1534,14.2106,14.1371,14.1616,189900.0
2008-04-03 14:40:00,17.35,17.42,17.32,17.39,147300.0,14.1616,14.2187,14.1371,14.1942,147300.0
2008-04-03 14:50:00,17.39,17.46,17.36,17.45,139700.0,14.1942,14.2514,14.1698,14.2432,139700.0
2008-04-03 15:00:00,17.45,17.45,17.36,17.4,174500.0,14.2432,14.2432,14.1698,14.2024,174500.0
2008-04-03 15:10:00,17.39,17.45,17.31,17.31,295800.0,14.1942,14.2432,14.1289,14.1289,295800.0
2008-04-03 15:20:00,17.31,17.31,17.26,17.27,280700.0,14.1289,14.1289,14.0881,14.0963,280700.0
2008-04-03 15:30:00,17.27,17.3,17.19,17.27,297500.0,14.0963,14.1208,14.031,14.0963,297500.0
2008-04-03 15:40:00,17.27,17.33,17.17,17.23,492400.0,14.0963,14.1453,14.0147,14.0636,492400.0
2008-04-03 15:50:00,17.23,17.27,17.17,17.24,469900.0,14.0636,14.0963,14.0147,14.0718,469900.0
2008-04-04 09:30:00,17.25,17.3,17.05,17.17,130100.0,14.08,14.1208,13.9167,14.0147,130100.0
2008-04-04 09:40:00,17.16,17.35,17.11,17.28,159500.0,14.0065,14.1616,13.9657,14.1045,159500.0
2008-04-04 09:50:00,17.26,17.3,17.08,17.22,229000.0,14.0881,14.1208,13.9412,14.0555,229000.0
2008-04-04 10:00:00,17.22,17.26,16.88,16.92,267000.0,14.0555,14.0881,13.778,13.8106,267000.0
2008-04-04 10:10:00,16.93,17.0,16.75,16.79,240900.0,13.8188,13.8759,13.6719,13.7045,240900.0
2008-04-04 10:20:00,16.78,16.88,16.7,16.85,245900.0,13.6963,13.778,13.631,13.7535,245900.0
2008-04-04 10:30:00,16.85,16.86,16.74,16.8,167900.0,13.7535,13.7616,13.6637,13.7127,167900.0
2008-04-04 10:40:00,16.8,16.91,16.77,16.83,177700.0,13.7127,13.8024,13.6882,13.7371,177700.0
2008-04-04 10:50:00,16.83,16.84,16.78,16.81,127300.0,13.7371,13.7453,13.6963,13.7208,127300.0
2008-04-04 11:00:00,16.81,16.92,16.79,16.9,154500.0,13.7208,13.8106,13.7045,13.7943,154500.0
2008-04-04 11:10:00,16.9,16.9,16.72,16.73,336900.0,13.7943,13.7943,13.6474,13.6555,336900.0
2008-04-04 11:20:00,16.72,16.76,16.63,16.73,201900.0,13.6474,13.68,13.5739,13.6555,201900.0
2008-04-04 11:30:00,16.72,16.81,16.68,16.78,179500.0,13.6474,13.7208,13.6147,13.6963,179500.0
2008-04-04 11:40:00,16.78,16.78,16.67,16.7,173800.0,13.6963,13.6963,13.6066,13.631,173800.0
2008-04-04 11:50:00,16.7,16.74,16.67,16.71,167800.0,13.631,13.6637,13.6066,13.6392,167800.0
2008-04-04 12:00:00,16.72,16.81,16.7,16.79,131100.0,13.6474,13.7208,13.631,13.7045,131100.0
2008-04-04 12:10:00,16.79,16.92,16.79,16.85,172100.0,13.7045,13.8106,13.7045,13.7535,172100.0
2008-04-04 12:20:00,16.86,16.95,16.81,16.92,102500.0,13.7616,13.8351,13.7208,13.8106,102500.0
2008-04-04 12:30:00,16.91,16.98,16.85,16.94,156500.0,13.8024,13.8596,13.7535,13.8269,156500.0
2008-04-04 12:40:00,16.94,17.0,16.92,16.95,131300.0,13.8269,13.8759,13.8106,13.8351,131300.0
2008-04-04 12:50:00,16.95,17.01,16.9,16.98,193800.0,13.8351,13.8841,13.7943,13.8596,193800.0
2008-04-04 13:00:00,16.98,17.04,16.96,17.03,178100.0,13.8596,13.9086,13.8433,13.9004,178100.0
2008-04-04 13:10:00,17.03,17.05,16.97,17.01,108900.0,13.9004,13.9167,13.8514,13.8841,108900.0
2008-04-04 13:20:00,17.01,17.21,16.98,17.21,190800.0,13.8841,14.0473,13.8596,14.0473,190800.0
2008-04-04 13:30:00,17.21,17.21,17.13,17.19,111700.0,14.0473,14.0473,13.982,14.031,111700.0
2008-04-04 13:40:00,17.19,17.24,17.15,17.23,121800.0,14.031,14.0718,13.9983,14.0636,121800.0
2008-04-04 13:50:00,17.23,17.23,17.12,17.16,109400.0,14.0636,14.0636,13.9739,14.0065,109400.0
2008-04-04 14:00:00,17.17,17.21,17.08,17.09,228900.0,14.0147,14.0473,13.9412,13.9494,228900.0
2008-04-04 14:10:00,17.09,17.15,17.06,17.09,187700.0,13.9494,13.9983,13.9249,13.9494,187700.0
2008-04-04 14:20:00,17.08,17.13,17.07,17.1,142200.0,13.9412,13.982,13.933,13.9575,142200.0
2008-04-04 14:30:00,17.1,17.18,17.08,17.16,221800.0,13.9575,14.0228,13.9412,14.0065,221800.0
2008-04-04 14:40:00,17.16,17.19,17.13,17.16,95400.0,14.0065,14.031,13.982,14.0065,95400.0
2008-04-04 14:50:00,17.16,17.2,17.09,17.11,144300.0,14.0065,14.0392,13.9494,13.9657,144300.0
2008-04-04 15:00:00,17.09,17.14,17.04,17.07,218600.0,13.9494,13.9902,13.9086,13.933,218600.0
2008-04-04 15:10:00,17.07,17.07,16.96,16.99,338600.0,13.933,13.933,13.8433,13.8677,338600.0
2008-04-04 15:20:00,16.99,17.05,16.95,16.98,212500.0,13.8677,13.9167,13.8351,13.8596,212500.0
2008-04-04 15:30:00,16.98,17.0,16.88,16.88,237800.0,13.8596,13.8759,13.778,13.778,237800.0
2008-04-04 15:40:00,16.88,16.96,16.8,16.84,308100.0,13.778,13.8433,13.7127,13.7453,308100.0
2008-04-04 15:50:00,16.84,16.97,16.83,16.96,298000.0,13.7453,13.8514,13.7371,13.8433,298000.0
2008-04-07 09:30:00,17.1,17.24,17.03,17.11,154600.0,13.9575,14.0718,13.9004,13.9657,154600.0
2008-04-07 09:40:00,17.11,17.25,17.07,17.24,146600.0,13.9657,14.08,13.933,14.0718,146600.0
2008-04-07 09:50:00,17.24,17.45,17.19,17.45,138100.0,14.0718,14.2432,14.031,14.2432,138100.0
2008-04-07 10:00:00,17.44,17.49,17.31,17.34,261900.0,14.235,14.2759,14.1289,14.1534,261900.0
2008-04-07 10:10:00,17.33,17.44,17.31,17.33,165700.0,14.1453,14.235,14.1289,14.1453,165700.0
2008-04-07 10:20:00,17.32,17.35,17.13,17.13,207600.0,14.1371,14.1616,13.982,13.982,207600.0
2008-04-07 10:30:00,17.14,17.4,17.13,17.4,190100.0,13.9902,14.2024,13.982,14.2024,190100.0
2008-04-07 10:40:00,17.4,17.46,17.34,17.34,127900.0,14.2024,14.2514,14.1534,14.1534,127900.0
2008-04-07 10:50:00,17.34,17.43,17.33,17.4,104900.0,14.1534,14.2269,14.1453,14.2024,104900.0
2008-04-07 11:00:00,17.41,17.46,17.37,17.41,93600.0,14.2106,14.2514,14.1779,14.2106,93600.0
2008-04-07 11:10:00,17.4,17.44,17.33,17.42,132600.0,14.2024,14.235,14.1453,14.2187,132600.0
2008-04-07 11:20:00,17.41,17.56,17.4,17.51,190300.0,14.2106,14.333,14.2024,14.2922,190300.0
2008-04-07 11:30:00,17.52,17.61,17.48,17.53,99900.0,14.3003,14.3738,14.2677,14.3085,99900.0
2008-04-07 11:40:00,17.54,17.58,17.5,17.5,82900.0,14.3167,14.3493,14.284,14.284,82900.0
2008-04-07 11:50:00,17.5,17.57,17.5,17.54,73800.0,14.284,14.3412,14.284,14.3167,73800.0
2008-04-07 12:00:00,17.53,17.56,17.46,17.55,96700.0,14.3085,14.333,14.2514,14.3248,96700.0
2008-04-07 12:10:00,17.54,17.65,17.5,17.61,131600.0,14.3167,14.4065,14.284,14.3738,131600.0
2008-04-07 12:20:00,17.62,17.7,17.61,17.68,89900.0,14.382,14.4473,14.3738,14.4309,89900.0
2008-04-07 12:30:00,17.67,17.74,17.62,17.72,100300.0,14.4228,14.4799,14.382,14.4636,100300.0
2008-04-07 12:40:00,17.72,17.79,17.71,17.71,131600.0,14.4636,14.5207,14.4554,14.4554,131600.0
2008-04-07 12:50:00,17.71,17.74,17.66,17.71,96100.0,14.4554,14.4799,14.4146,14.4554,96100.0
2008-04-07 13:00:00,17.71,17.75,17.7,17.73,120100.0,14.4554,14.4881,14.4473,14.4718,120100.0
2008-04-07 13:10:00,17.73,17.75,17.63,17.64,107000.0,14.4718,14.4881,14.3901,14.3983,107000.0
2008-04-07 13:20:00,17.65,17.73,17.65,17.72,96500.0,14.4065,14.4718,14.4065,14.4636,96500.0
2008-04-07 13:30:00,17.73,17.74,17.68,17.7,135200.0,14.4718,14.4799,14.4309,14.4473,135200.0
2008-04-07 13:40:00,17.7,17.71,17.59,17.62,126900.0,14.4473,14.4554,14.3575,14.382,126900.0
2008-04-07 13:50:00,17.6,17.6,17.52,17.54,122400.0,14.3656,14.3656,14.3003,14.3167,122400.0
2008-04-07 14:00:00,17.54,17.54,17.42,17.45,336400.0,14.3167,14.3167,14.2187,14.2432,336400.0
2008-04-07 14:10:00,17.45,17.47,17.4,17.4,154900.0,14.2432,14.2595,14.2024,14.2024,154900.0
2008-04-07 14:20:00,17.41,17.43,17.28,17.3,299900.0,14.2106,14.2269,14.1045,14.1208,299900.0
2008-04-07 14:30:00,17.29,17.31,17.16,17.2,258700.0,14.1126,14.1289,14.0065,14.0392,258700.0
2008-04-07 14:40:00,17.2,17.22,17.14,17.18,161000.0,14.0392,14.0555,13.9902,14.0228,161000.0
2008-04-07 14:50:00,17.18,17.31,17.17,17.24,206600.0,14.0228,14.1289,14.0147,14.0718,206600.0
2008-04-07 15:00:00,17.24,17.24,17.05,17.07,296100.0,14.0718,14.0718,13.9167,13.933,296100.0
2008-04-07 15:10:00,17.07,17.07,17.01,17.05,383100.0,13.933,13.933,13.8841,13.9167,383100.0
2008-04-07 15:20:00,17.05,17.08,17.03,17.06,254700.0,13.9167,13.9412,13.9004,13.9249,254700.0
2008-04-07 15:30:00,17.07,17.07,16.94,17.03,325700.0,13.933,13.933,13.8269,13.9004,325700.0
2008-04-07 15:40:00,17.04,17.07,16.97,16.97,409200.0,13.9086,13.933,13.8514,13.8514,409200.0
2008-04-07 15:50:00,16.97,16.99,16.91,16.94,791700.0,13.8514,13.8677,13.8024,13.8269,791700.0
2008-04-08 09:30:00,16.87,16.87,16.5,16.57,339000.0,13.7698,13.7698,13.4678,13.5249,339000.0
2008-04-08 09:40:00,16.56,16.62,16.31,16.36,523000.0,13.5168,13.5657,13.3127,13.3535,523000.0
2008-04-08 09:50:00,16.36,16.52,16.36,16.5,174000.0,13.3535,13.4841,13.3535,13.4678,174000.0
2008-04-08 10:00:00,16.5,16.54,16.38,16.43,330600.0,13.4678,13.5004,13.3698,13.4107,330600.0
2008-04-08 10:10:00,16.43,16.45,16.33,16.42,194400.0,13.4107,13.427,13.329,13.4025,194400.0
2008-04-08 10:20:00,16.43,16.51,16.41,16.48,188400.0,13.4107,13.476,13.3943,13.4515,188400.0
2008-04-08 10:30:00,16.47,16.53,16.43,16.52,127300.0,13.4433,13.4923,13.4107,13.4841,127300.0
2008-04-08 10:40:00,16.53,16.73,16.51,16.71,120000.0,13.4923,13.6555,13.476,13.6392,120000.0
2008-04-08 10:50:00,16.71,16.75,16.55,16.59,149800.0,13.6392,13.6719,13.5086,13.5413,149800.0
2008-04-08 11:00:00,16.59,16.61,16.51,16.56,151300.0,13.5413,13.5576,13.476,13.5168,151300.0
2008-04-08 11:10:00,16.56,16.57,16.48,16.52,161500.0,13.5168,13.5249,13.4515,13.4841,161500.0
2008-04-08 11:20:00,16.52,16.52,16.45,16.45,129000.0,13.4841,13.4841,13.427,13.427,129000.0
2008-04-08 11:30:00,16.46,16.53,16.43,16.49,146900.0,13.4351,13.4923,13.4107,13.4596,146900.0
2008-04-08 11:40:00,16.5,16.52,16.41,16.46,144400.0,13.4678,13.4841,13.3943,13.4351,144400.0
2008-04-08 11:50:00,16.45,16.46,16.39,16.41,140500.0,13.427,13.4351,13.378,13.3943,140500.0
2008-04-08 12:00:00,16.42,16.45,16.4,16.44,141700.0,13.4025,13.427,13.3862,13.4188,141700.0
2008-04-08 12:10:00,16.44,16.44,16.37,16.39,144800.0,13.4188,13.4188,13.3617,13.378,144800.0
2008-04-08 12:20:00,16.38,16.43,16.38,16.38,109000.0,13.3698,13.4107,13.3698,13.3698,109000.0
2008-04-08 12:30:00,16.38,16.41,16.3,16.31,281700.0,13.3698,13.3943,13.3045,13.3127,281700.0
2008-04-08 12:40:00,16.3,16.41,16.3,16.39,151100.0,13.3045,13.3943,13.3045,13.378,151100.0
2008-04-08 12:50:00,16.39,16.4,16.31,16.31,84300.0,13.378,13.3862,13.3127,13.3127,84300.0
2008-04-08 13:00:00,16.32,16.33,16.22,16.25,170600.0,13.3209,13.329,13.2392,13.2637,170600.0
2008-04-08 13:10:00,16.25,16.3,16.24,16.25,121300.0,13.2637,13.3045,13.2556,13.2637,121300.0
2008-04-08 13:20:00,16.25,16.25,16.09,16.11,259600.0,13.2637,13.2637,13.1331,13.1495,259600.0
2008-04-08 13:30:00,16.11,16.21,16.09,16.16,200000.0,13.1495,13.2311,13.1331,13.1903,200000.0
2008-04-08 13:40:00,16.16,16.22,16.11,16.13,227700.0,13.1903,13.2392,13.1495,13.1658,227700.0
2008-04-08 13:50:00,16.14,16.25,16.13,16.16,285300.0,13.174,13.2637,13.1658,13.1903,285300.0
2008-04-08 14:00:00,16.16,16.18,16.11,16.12,234000.0,13.1903,13.2066,13.1495,13.1576,234000.0
2008-04-08 14:10:00,16.11,16.13,16.02,16.04,166700.0,13.1495,13.1658,13.076,13.0923,166700.0
2008-04-08 14:20:00,16.04,16.08,16.0,16.08,208500.0,13.0923,13.125,13.0597,13.125,208500.0
2008-04-08 14:30:00,16.08,16.13,16.04,16.07,218200.0,13.125,13.1658,13.0923,13.1168,218200.0
2008-04-08 14:40:00,16.08,16.17,16.07,16.17,191700.0,13.125,13.1984,13.1168,13.1984,191700.0
2008-04-08 14:50:00,16.17,16.29,16.17,16.19,248700.0,13.1984,13.2964,13.1984,13.2148,248700.0
2008-04-08 15:00:00,16.19,16.28,16.18,16.28,331500.0,13.2148,13.2882,13.2066,13.2882,331500.0
2008-04-08 15:10:00,16.28,16.28,16.22,16.24,237200.0,13.2882,13.2882,13.2392,13.2556,237200.0
2008-04-08 15:20:00,16.24,16.26,16.15,16.26,200700.0,13.2556,13.2719,13.1821,13.2719,200700.0
2008-04-08 15:30:00,16.27,16.32,16.26,16.27,369300.0,13.2801,13.3209,13.2719,13.2801,369300.0
2008-04-08 15:40:00,16.27,16.3,16.23,16.28,560000.0,13.2801,13.3045,13.2474,13.2882,560000.0
2008-04-08 15:50:00,16.28,16.29,16.21,16.22,603500.0,13.2882,13.2964,13.2311,13.2392,603500.0
2008-04-09 09:30:00,16.26,16.42,16.2,16.33,116200.0,13.2719,13.4025,13.2229,13.329,116200.0
2008-04-09 09:40:00,16.32,16.32,15.96,15.98,250800.0,13.3209,13.3209,13.027,13.0434,250800.0
2008-04-09 09:50:00,15.97,16.05,15.95,15.99,150300.0,13.0352,13.1005,13.0189,13.0515,150300.0
2008-04-09 10:00:00,15.99,16.04,15.81,15.9,206700.0,13.0515,13.0923,12.9046,12.9781,206700.0
2008-04-09 10:10:00,15.9,16.04,15.89,16.0,189200.0,12.9781,13.0923,12.9699,13.0597,189200.0
2008-04-09 10:20:00,16.0,16.02,15.87,15.96,154800.0,13.0597,13.076,12.9536,13.027,154800.0
2008-04-09 10:30:00,15.97,15.99,15.83,15.99,187700.0,13.0352,13.0515,12.9209,13.0515,187700.0
2008-04-09 10:40:00,15.99,16.05,15.94,16.04,139100.0,13.0515,13.1005,13.0107,13.0923,139100.0
2008-04-09 10:50:00,16.03,16.04,15.96,16.01,522000.0,13.0842,13.0923,13.027,13.0678,522000.0
2008-04-09 11:00:00,16.01,16.03,15.96,16.0,132400.0,13.0678,13.0842,13.027,13.0597,132400.0
2008-04-09 11:10:00,15.99,16.02,15.94,15.94,454900.0,13.0515,13.076,13.0107,13.0107,454900.0
2008-04-09 11:20:00,15.94,16.02,15.93,16.0,239400.0,13.0107,13.076,13.0025,13.0597,239400.0
2008-04-09 11:30:00,16.01,16.02,15.96,15.98,160000.0,13.0678,13.076,13.027,13.0434,160000.0
2008-04-09 11:40:00,15.99,16.1,15.99,16.07,261700.0,13.0515,13.1413,13.0515,13.1168,261700.0
2008-04-09 11:50:00,16.07,16.07,16.0,16.01,131000.0,13.1168,13.1168,13.0597,13.0678,131000.0
2008-04-09 12:00:00,16.01,16.05,16.0,16.05,146000.0,13.0678,13.1005,13.0597,13.1005,146000.0
2008-04-09 12:10:00,16.05,16.08,16.01,16.06,93900.0,13.1005,13.125,13.0678,13.1087,93900.0
2008-04-09 12:20:00,16.06,16.08,16.01,16.08,115800.0,13.1087,13.125,13.0678,13.125,115800.0
2008-04-09 12:30:00,16.08,16.08,16.01,16.02,118900.0,13.125,13.125,13.0678,13.076,118900.0
2008-04-09 12:40:00,16.02,16.02,15.9,15.91,294500.0,13.076,13.076,12.9781,12.9862,294500.0
2008-04-09 12:50:00,15.9,15.98,15.84,15.84,172800.0,12.9781,13.0434,12.9291,12.9291,172800.0
2008-04-09 13:00:00,15.84,15.93,15.77,15.92,227600.0,12.9291,13.0025,12.8719,12.9944,227600.0
2008-04-09 13:10:00,15.93,15.93,15.86,15.89,184000.0,13.0025,13.0025,12.9454,12.9699,184000.0
2008-04-09 13:20:00,15.89,15.91,15.88,15.9,55800.0,12.9699,12.9862,12.9617,12.9781,55800.0
2008-04-09 13:30:00,15.9,15.91,15.82,15.88,137200.0,12.9781,12.9862,12.9128,12.9617,137200.0
2008-04-09 13:40:00,15.87,15.87,15.79,15.79,190700.0,12.9536,12.9536,12.8883,12.8883,190700.0
2008-04-09 13:50:00,15.78,15.82,15.75,15.8,223100.0,12.8801,12.9128,12.8556,12.8964,223100.0
2008-04-09 14:00:00,15.81,15.92,15.81,15.88,183200.0,12.9046,12.9944,12.9046,12.9617,183200.0
2008-04-09 14:10:00,15.88,15.89,15.78,15.81,188800.0,12.9617,12.9699,12.8801,12.9046,188800.0
2008-04-09 14:20:00,15.8,15.85,15.78,15.82,151000.0,12.8964,12.9372,12.8801,12.9128,151000.0
2008-04-09 14:30:00,15.81,15.83,15.73,15.79,176600.0,12.9046,12.9209,12.8393,12.8883,176600.0
2008-04-09 14:40:00,15.78,15.8,15.7,15.71,137400.0,12.8801,12.8964,12.8148,12.823,137400.0
2008-04-09 14:50:00,15.71,15.75,15.67,15.7,206100.0,12.823,12.8556,12.7903,12.8148,206100.0
2008-04-09 15:00:00,15.7,15.78,15.67,15.75,191400.0,12.8148,12.8801,12.7903,12.8556,191400.0
2008-04-09 15:10:00,15.75,15.75,15.67,15.71,235900.0,12.8556,12.8556,12.7903,12.823,235900.0
2008-04-09 15:20:00,15.71,15.74,15.65,15.67,133500.0,12.823,12.8475,12.774,12.7903,133500.0
2008-04-09 15:30:00,15.67,15.76,15.65,15.74,186400.0,12.7903,12.8638,12.774,12.8475,186400.0
2008-04-09 15:40:00,15.73,15.75,15.7,15.73,210400.0,12.8393,12.8556,12.8148,12.8393,210400.0
2008-04-09 15:50:00,15.73,15.74,15.69,15.73,407100.0,12.8393,12.8475,12.8066,12.8393,407100.0
2008-04-10 09:30:00,15.6,16.06,15.6,16.0,201600.0,12.7332,13.1087,12.7332,13.0597,201600.0
2008-04-10 09:40:00,16.0,16.32,15.98,16.26,300900.0,13.0597,13.3209,13.0434,13.2719,300900.0
2008-04-10 09:50:00,16.26,16.42,16.2,16.22,358700.0,13.2719,13.4025,13.2229,13.2392,358700.0
2008-04-10 10:00:00,16.21,16.25,16.11,16.18,481200.0,13.2311,13.2637,13.1495,13.2066,481200.0
2008-04-10 10:10:00,16.17,16.26,16.17,16.23,211400.0,13.1984,13.2719,13.1984,13.2474,211400.0
2008-04-10 10:20:00,16.22,16.46,16.2,16.43,340400.0,13.2392,13.4351,13.2229,13.4107,340400.0
2008-04-10 10:30:00,16.44,16.46,16.26,16.27,285000.0,13.4188,13.4351,13.2719,13.2801,285000.0
2008-04-10 10:40:00,16.26,16.46,16.25,16.42,266600.0,13.2719,13.4351,13.2637,13.4025,266600.0
2008-04-10 10:50:00,16.42,16.45,16.36,16.42,356700.0,13.4025,13.427,13.3535,13.4025,356700.0
2008-04-10 11:00:00,16.43,16.44,16.36,16.41,197500.0,13.4107,13.4188,13.3535,13.3943,197500.0
2008-04-10 11:10:00,16.41,16.5,16.34,16.41,285300.0,13.3943,13.4678,13.3372,13.3943,285300.0
2008-04-10 11:20:00,16.41,16.48,16.41,16.43,177000.0,13.3943,13.4515,13.3943,13.4107,177000.0
2008-04-10 11:30:00,16.43,16.44,16.27,16.27,367700.0,13.4107,13.4188,13.2801,13.2801,367700.0
2008-04-10 11:40:00,16.26,16.32,16.25,16.3,321400.0,13.2719,13.3209,13.2637,13.3045,321400.0
2008-04-10 11:50:00,16.3,16.31,16.25,16.27,254700.0,13.3045,13.3127,13.2637,13.2801,254700.0
2008-04-10 12:00:00,16.28,16.3,16.16,16.17,162700.0,13.2882,13.3045,13.1903,13.1984,162700.0
2008-04-10 12:10:00,16.16,16.18,16.15,16.18,127200.0,13.1903,13.2066,13.1821,13.2066,127200.0
2008-04-10 12:20:00,16.18,16.2,16.15,16.17,178100.0,13.2066,13.2229,13.1821,13.1984,178100.0
2008-04-10 12:30:00,16.16,16.23,16.15,16.22,96900.0,13.1903,13.2474,13.1821,13.2392,96900.0
2008-04-10 12:40:00,16.22,16.3,16.15,16.16,151000.0,13.2392,13.3045,13.1821,13.1903,151000.0
2008-04-10 12:50:00,16.15,16.19,16.1,16.1,174400.0,13.1821,13.2148,13.1413,13.1413,174400.0
2008-04-10 13:00:00,16.1,16.2,16.1,16.16,170000.0,13.1413,13.2229,13.1413,13.1903,170000.0
2008-04-10 13:10:00,16.15,16.19,16.13,16.15,132000.0,13.1821,13.2148,13.1658,13.1821,132000.0
2008-04-10 13:20:00,16.15,16.18,16.12,16.16,137700.0,13.1821,13.2066,13.1576,13.1903,137700.0
2008-04-10 13:30:00,16.17,16.26,16.16,16.25,142600.0,13.1984,13.2719,13.1903,13.2637,142600.0
2008-04-10 13:40:00,16.24,16.3,16.23,16.29,78400.0,13.2556,13.3045,13.2474,13.2964,78400.0
2008-04-10 13:50:00,16.28,16.32,16.17,16.17,110600.0,13.2882,13.3209,13.1984,13.1984,110600.0
2008-04-10 14:00:00,16.17,16.2,16.12,16.13,142900.0,13.1984,13.2229,13.1576,13.1658,142900.0
2008-04-10 14:10:00,16.13,16.14,16.07,16.11,125800.0,13.1658,13.174,13.1168,13.1495,125800.0
2008-04-10 14:20:00,16.11,16.11,16.02,16.05,135100.0,13.1495,13.1495,13.076,13.1005,135100.0
2008-04-10 14:30:00,16.04,16.07,16.0,16.04,146700.0,13.0923,13.1168,13.0597,13.0923,146700.0
2008-04-10 14:40:00,16.04,16.06,16.02,16.04,128900.0,13.0923,13.1087,13.076,13.0923,128900.0
2008-04-10 14:50:00,16.04,16.05,16.01,16.05,148400.0,13.0923,13.1005,13.0678,13.1005,148400.0
2008-04-10 15:00:00,16.05,16.07,15.99,16.01,215400.0,13.1005,13.1168,13.0515,13.0678,215400.0
2008-04-10 15:10:00,16.01,16.02,15.97,16.0,240900.0,13.0678,13.076,13.0352,13.0597,240900.0
2008-04-10 15:20:00,16.0,16.06,15.99,16.03,347600.0,13.0597,13.1087,13.0515,13.0842,347600.0
2008-04-10 15:30:00,16.01,16.02,15.9,15.97,286200.0,13.0678,13.076,12.9781,13.0352,286200.0
2008-04-10 15:40:00,15.97,15.98,15.89,15.93,256800.0,13.0352,13.0434,12.9699,13.0025,256800.0
2008-04-10 15:50:00,15.92,16.11,15.92,16.08,567300.0,12.9944,13.1495,12.9944,13.125,567300.0
2008-04-11 09:30:00,15.87,15.98,15.76,15.87,175900.0,12.9536,13.0434,12.8638,12.9536,175900.0
2008-04-11 09:40:00,15.89,15.91,15.75,15.77,133200.0,12.9699,12.9862,12.8556,12.8719,133200.0
2008-04-11 09:50:00,15.75,15.8,15.68,15.68,187200.0,12.8556,12.8964,12.7985,12.7985,187200.0
2008-04-11 10:00:00,15.67,15.76,15.64,15.7,243300.0,12.7903,12.8638,12.7658,12.8148,243300.0
2008-04-11 10:10:00,15.7,15.8,15.63,15.8,188900.0,12.8148,12.8964,12.7577,12.8964,188900.0
2008-04-11 10:20:00,15.8,15.9,15.79,15.87,231300.0,12.8964,12.9781,12.8883,12.9536,231300.0
2008-04-11 10:30:00,15.86,15.98,15.84,15.97,206400.0,12.9454,13.0434,12.9291,13.0352,206400.0
2008-04-11 10:40:00,15.97,16.17,15.97,16.16,210800.0,13.0352,13.1984,13.0352,13.1903,210800.0
2008-04-11 10:50:00,16.16,16.25,16.11,16.15,147400.0,13.1903,13.2637,13.1495,13.1821,147400.0
2008-04-11 11:00:00,16.14,16.16,16.02,16.16,158200.0,13.174,13.1903,13.076,13.1903,158200.0
2008-04-11 11:10:00,16.16,16.21,16.05,16.12,95200.0,13.1903,13.2311,13.1005,13.1576,95200.0
2008-04-11 11:20:00,16.12,16.18,16.1,16.17,108300.0,13.1576,13.2066,13.1413,13.1984,108300.0
2008-04-11 11:30:00,16.17,16.23,16.08,16.22,63000.0,13.1984,13.2474,13.125,13.2392,63000.0
2008-04-11 11:40:00,16.22,16.32,16.21,16.32,90200.0,13.2392,13.3209,13.2311,13.3209,90200.0
2008-04-11 11:50:00,16.32,16.33,16.22,16.23,123400.0,13.3209,13.329,13.2392,13.2474,123400.0
2008-04-11 12:00:00,16.23,16.24,16.1,16.13,129000.0,13.2474,13.2556,13.1413,13.1658,129000.0
2008-04-11 12:10:00,16.13,16.14,16.0,16.04,118000.0,13.1658,13.174,13.0597,13.0923,118000.0
2008-04-11 12:20:00,16.03,16.05,15.89,15.91,136800.0,13.0842,13.1005,12.9699,12.9862,136800.0
2008-04-11 12:30:00,15.9,16.0,15.89,15.99,108000.0,12.9781,13.0597,12.9699,13.0515,108000.0
2008-04-11 12:40:00,15.98,16.03,15.98,16.01,51400.0,13.0434,13.0842,13.0434,13.0678,51400.0
2008-04-11 12:50:00,16.01,16.02,15.92,15.92,55600.0,13.0678,13.076,12.9944,12.9944,55600.0
2008-04-11 13:00:00,15.92,15.94,15.9,15.92,58000.0,12.9944,13.0107,12.9781,12.9944,58000.0
2008-04-11 13:10:00,15.91,15.96,15.9,15.94,63900.0,12.9862,13.027,12.9781,13.0107,63900.0
2008-04-11 13:20:00,15.93,15.95,15.87,15.9,147500.0,13.0025,13.0189,12.9536,12.9781,147500.0
2008-04-11 13:30:00,15.89,15.89,15.8,15.84,53200.0,12.9699,12.9699,12.8964,12.9291,53200.0
2008-04-11 13:40:00,15.84,15.87,15.81,15.85,35500.0,12.9291,12.9536,12.9046,12.9372,35500.0
2008-04-11 13:50:00,15.85,15.86,15.79,15.81,41200.0,12.9372,12.9454,12.8883,12.9046,41200.0
2008-04-11 14:00:00,15.82,15.85,15.81,15.85,37100.0,12.9128,12.9372,12.9046,12.9372,37100.0
2008-04-11 14:10:00,15.84,15.84,15.76,15.79,95900.0,12.9291,12.9291,12.8638,12.8883,95900.0
2008-04-11 14:20:00,15.77,15.83,15.76,15.8,59600.0,12.8719,12.9209,12.8638,12.8964,59600.0
2008-04-11 14:30:00,15.8,15.84,15.78,15.78,53600.0,12.8964,12.9291,12.8801,12.8801,53600.0
2008-04-11 14:40:00,15.79,15.83,15.76,15.82,55800.0,12.8883,12.9209,12.8638,12.9128,55800.0
2008-04-11 14:50:00,15.82,15.89,15.81,15.81,64800.0,12.9128,12.9699,12.9046,12.9046,64800.0
2008-04-11 15:00:00,15.82,15.82,15.75,15.78,113000.0,12.9128,12.9128,12.8556,12.8801,113000.0
2008-04-11 15:10:00,15.78,15.79,15.7,15.75,118300.0,12.8801,12.8883,12.8148,12.8556,118300.0
2008-04-11 15:20:00,15.74,15.78,15.72,15.76,138900.0,12.8475,12.8801,12.8311,12.8638,138900.0
2008-04-11 15:30:00,15.76,15.76,15.7,15.71,170000.0,12.8638,12.8638,12.8148,12.823,170000.0
2008-04-11 15:40:00,15.71,15.73,15.66,15.68,153000.0,12.823,12.8393,12.7822,12.7985,153000.0
2008-04-11 15:50:00,15.69,15.76,15.62,15.73,326500.0,12.8066,12.8638,12.7495,12.8393,326500.0
2008-04-14 09:30:00,15.57,15.59,15.37,15.55,258100.0,12.7087,12.725,12.5455,12.6924,258100.0
2008-04-14 09:40:00,15.55,15.55,15.23,15.27,381800.0,12.6924,12.6924,12.4312,12.4638,381800.0
2008-04-14 09:50:00,15.27,15.36,15.2,15.25,241300.0,12.4638,12.5373,12.4067,12.4475,241300.0
2008-04-14 10:00:00,15.24,15.35,15.23,15.24,188400.0,12.4393,12.5291,12.4312,12.4393,188400.0
2008-04-14 10:10:00,15.24,15.27,15.2,15.27,160900.0,12.4393,12.4638,12.4067,12.4638,160900.0
2008-04-14 10:20:00,15.27,15.31,15.21,15.22,172200.0,12.4638,12.4965,12.4149,12.423,172200.0
2008-04-14 10:30:00,15.22,15.34,15.22,15.34,187400.0,12.423,12.521,12.423,12.521,187400.0
2008-04-14 10:40:00,15.34,15.46,15.23,15.26,275700.0,12.521,12.6189,12.4312,12.4557,275700.0
2008-04-14 10:50:00,15.26,15.33,15.18,15.3,222600.0,12.4557,12.5128,12.3904,12.4883,222600.0
2008-04-14 11:00:00,15.3,15.31,15.22,15.23,152600.0,12.4883,12.4965,12.423,12.4312,152600.0
2008-04-14 11:10:00,15.24,15.28,15.2,15.24,155100.0,12.4393,12.472,12.4067,12.4393,155100.0
2008-04-14 11:20:00,15.24,15.24,15.12,15.18,155100.0,12.4393,12.4393,12.3414,12.3904,155100.0
2008-04-14 11:30:00,15.18,15.19,15.1,15.17,163300.0,12.3904,12.3985,12.3251,12.3822,163300.0
2008-04-14 11:40:00,15.17,15.24,15.14,15.24,88500.0,12.3822,12.4393,12.3577,12.4393,88500.0
2008-04-14 11:50:00,15.24,15.26,15.15,15.18,104700.0,12.4393,12.4557,12.3659,12.3904,104700.0
2008-04-14 12:00:00,15.18,15.19,15.13,15.15,77400.0,12.3904,12.3985,12.3496,12.3659,77400.0
2008-04-14 12:10:00,15.15,15.18,15.07,15.08,213600.0,12.3659,12.3904,12.3006,12.3087,213600.0
2008-04-14 12:20:00,15.07,15.26,15.07,15.26,158700.0,12.3006,12.4557,12.3006,12.4557,158700.0
2008-04-14 12:30:00,15.26,15.33,15.25,15.29,136600.0,12.4557,12.5128,12.4475,12.4802,136600.0
2008-04-14 12:40:00,15.28,15.28,15.23,15.25,111900.0,12.472,12.472,12.4312,12.4475,111900.0
2008-04-14 12:50:00,15.26,15.33,15.25,15.27,94600.0,12.4557,12.5128,12.4475,12.4638,94600.0
2008-04-14 13:00:00,15.28,15.3,15.23,15.25,85200.0,12.472,12.4883,12.4312,12.4475,85200.0
2008-04-14 13:10:00,15.25,15.28,15.17,15.17,87300.0,12.4475,12.472,12.3822,12.3822,87300.0
2008-04-14 13:20:00,15.17,15.18,15.12,15.16,101500.0,12.3822,12.3904,12.3414,12.374,101500.0
2008-04-14 13:30:00,15.15,15.16,15.11,15.16,83400.0,12.3659,12.374,12.3332,12.374,83400.0
2008-04-14 13:40:00,15.16,15.18,15.1,15.1,100700.0,12.374,12.3904,12.3251,12.3251,100700.0
2008-04-14 13:50:00,15.1,15.12,15.1,15.11,67100.0,12.3251,12.3414,12.3251,12.3332,67100.0
2008-04-14 14:00:00,15.1,15.15,15.1,15.1,87600.0,12.3251,12.3659,12.3251,12.3251,87600.0
2008-04-14 14:10:00,15.1,15.11,15.07,15.07,94700.0,12.3251,12.3332,12.3006,12.3006,94700.0
2008-04-14 14:20:00,15.07,15.11,15.07,15.1,77500.0,12.3006,12.3332,12.3006,12.3251,77500.0
2008-04-14 14:30:00,15.1,15.11,15.08,15.1,77300.0,12.3251,12.3332,12.3087,12.3251,77300.0
2008-04-14 14:40:00,15.11,15.11,15.08,15.08,81400.0,12.3332,12.3332,12.3087,12.3087,81400.0
2008-04-14 14:50:00,15.08,15.09,15.03,15.06,116700.0,12.3087,12.3169,12.2679,12.2924,116700.0
2008-04-14 15:00:00,15.06,15.08,15.05,15.08,94700.0,12.2924,12.3087,12.2843,12.3087,94700.0
2008-04-14 15:10:00,15.08,15.08,15.0,15.04,262700.0,12.3087,12.3087,12.2434,12.2761,262700.0
2008-04-14 15:20:00,15.05,15.06,15.03,15.04,176300.0,12.2843,12.2924,12.2679,12.2761,176300.0
2008-04-14 15:30:00,15.05,15.07,15.02,15.04,215200.0,12.2843,12.3006,12.2598,12.2761,215200.0
2008-04-14 15:40:00,15.04,15.14,15.03,15.13,267300.0,12.2761,12.3577,12.2679,12.3496,267300.0
2008-04-14 15:50:00,15.14,15.15,15.03,15.12,420200.0,12.3577,12.3659,12.2679,12.3414,420200.0
2008-04-15 09:30:00,15.21,15.52,15.21,15.33,144100.0,12.4149,12.6679,12.4149,12.5128,144100.0
2008-04-15 09:40:00,15.33,15.37,14.99,15.01,241200.0,12.5128,12.5455,12.2353,12.2516,241200.0
2008-04-15 09:50:00,15.03,15.09,15.0,15.0,161300.0,12.2679,12.3169,12.2434,12.2434,161300.0
2008-04-15 10:00:00,15.0,15.07,14.96,15.0,188900.0,12.2434,12.3006,12.2108,12.2434,188900.0
2008-04-15 10:10:00,15.0,15.06,14.99,15.03,230100.0,12.2434,12.2924,12.2353,12.2679,230100.0
2008-04-15 10:20:00,15.03,15.07,14.91,14.95,219600.0,12.2679,12.3006,12.17,12.2026,219600.0
2008-04-15 10:30:00,14.95,15.09,14.95,15.05,212100.0,12.2026,12.3169,12.2026,12.2843,212100.0
2008-04-15 10:40:00,15.05,15.14,15.02,15.12,161000.0,12.2843,12.3577,12.2598,12.3414,161000.0
2008-04-15 10:50:00,15.11,15.11,14.9,15.0,132400.0,12.3332,12.3332,12.1618,12.2434,132400.0
2008-04-15 11:00:00,15.0,15.02,14.93,14.96,71100.0,12.2434,12.2598,12.1863,12.2108,71100.0
2008-04-15 11:10:00,14.97,15.0,14.92,14.98,161600.0,12.219,12.2434,12.1782,12.2271,161600.0
2008-04-15 11:20:00,14.98,15.06,14.93,15.02,130200.0,12.2271,12.2924,12.1863,12.2598,130200.0
2008-04-15 11:30:00,15.01,15.06,14.99,15.06,80900.0,12.2516,12.2924,12.2353,12.2924,80900.0
2008-04-15 11:40:00,15.06,15.07,15.01,15.06,86600.0,12.2924,12.3006,12.2516,12.2924,86600.0
2008-04-15 11:50:00,15.06,15.09,15.0,15.01,80400.0,12.2924,12.3169,12.2434,12.2516,80400.0
2008-04-15 12:00:00,15.01,15.05,14.98,14.99,81400.0,12.2516,12.2843,12.2271,12.2353,81400.0
2008-04-15 12:10:00,15.0,15.05,15.0,15.05,59800.0,12.2434,12.2843,12.2434,12.2843,59800.0
2008-04-15 12:20:00,15.05,15.11,15.03,15.11,69300.0,12.2843,12.3332,12.2679,12.3332,69300.0
2008-04-15 12:30:00,15.11,15.2,15.11,15.18,115500.0,12.3332,12.4067,12.3332,12.3904,115500.0
2008-04-15 12:40:00,15.19,15.21,15.13,15.13,250500.0,12.3985,12.4149,12.3496,12.3496,250500.0
2008-04-15 12:50:00,15.14,15.14,15.06,15.1,92800.0,12.3577,12.3577,12.2924,12.3251,92800.0
2008-04-15 13:00:00,15.1,15.19,15.1,15.18,101700.0,12.3251,12.3985,12.3251,12.3904,101700.0
2008-04-15 13:10:00,15.17,15.27,15.17,15.27,99500.0,12.3822,12.4638,12.3822,12.4638,99500.0
2008-04-15 13:20:00,15.27,15.29,15.26,15.28,107400.0,12.4638,12.4802,12.4557,12.472,107400.0
2008-04-15 13:30:00,15.28,15.28,15.22,15.22,69900.0,12.472,12.472,12.423,12.423,69900.0
2008-04-15 13:40:00,15.22,15.36,15.22,15.36,125400.0,12.423,12.5373,12.423,12.5373,125400.0
2008-04-15 13:50:00,15.36,15.46,15.34,15.45,225900.0,12.5373,12.6189,12.521,12.6108,225900.0
2008-04-15 14:00:00,15.45,15.47,15.38,15.44,220000.0,12.6108,12.6271,12.5536,12.6026,220000.0
2008-04-15 14:10:00,15.44,15.46,15.4,15.4,58900.0,12.6026,12.6189,12.5699,12.5699,58900.0
2008-04-15 14:20:00,15.39,15.41,15.38,15.39,50700.0,12.5618,12.5781,12.5536,12.5618,50700.0
2008-04-15 14:30:00,15.4,15.56,15.4,15.55,205900.0,12.5699,12.7005,12.5699,12.6924,205900.0
2008-04-15 14:40:00,15.55,15.59,15.47,15.49,204200.0,12.6924,12.725,12.6271,12.6434,204200.0
2008-04-15 14:50:00,15.49,15.5,15.4,15.44,80900.0,12.6434,12.6516,12.5699,12.6026,80900.0
2008-04-15 15:00:00,15.44,15.47,15.41,15.41,80000.0,12.6026,12.6271,12.5781,12.5781,80000.0
2008-04-15 15:10:00,15.42,15.52,15.42,15.46,174300.0,12.5863,12.6679,12.5863,12.6189,174300.0
2008-04-15 15:20:00,15.46,15.5,15.45,15.46,140800.0,12.6189,12.6516,12.6108,12.6189,140800.0
2008-04-15 15:30:00,15.46,15.53,15.45,15.51,147600.0,12.6189,12.6761,12.6108,12.6597,147600.0
2008-04-15 15:40:00,15.51,15.54,15.41,15.41,211400.0,12.6597,12.6842,12.5781,12.5781,211400.0
2008-04-15 15:50:00,15.41,15.55,15.38,15.51,330300.0,12.5781,12.6924,12.5536,12.6597,330300.0
2008-04-16 09:30:00,15.66,15.78,15.4,15.4,124800.0,12.7822,12.8801,12.5699,12.5699,124800.0
2008-04-16 09:40:00,15.41,15.92,15.39,15.9,214200.0,12.5781,12.9944,12.5618,12.9781,214200.0
2008-04-16 09:50:00,15.9,15.93,15.79,15.92,131800.0,12.9781,13.0025,12.8883,12.9944,131800.0
2008-04-16 10:00:00,15.92,15.94,15.65,15.66,171500.0,12.9944,13.0107,12.774,12.7822,171500.0
2008-04-16 10:10:00,15.66,15.82,15.65,15.82,85200.0,12.7822,12.9128,12.774,12.9128,85200.0
2008-04-16 10:20:00,15.83,15.99,15.83,15.97,103200.0,12.9209,13.0515,12.9209,13.0352,103200.0
2008-04-16 10:30:00,15.98,16.06,15.93,15.96,219300.0,13.0434,13.1087,13.0025,13.027,219300.0
2008-04-16 10:40:00,15.95,15.99,15.9,15.99,121400.0,13.0189,13.0515,12.9781,13.0515,121400.0
2008-04-16 10:50:00,15.99,16.12,15.99,16.11,115500.0,13.0515,13.1576,13.0515,13.1495,115500.0
2008-04-16 11:00:00,16.11,16.11,15.88,15.88,77300.0,13.1495,13.1495,12.9617,12.9617,77300.0
2008-04-16 11:10:00,15.88,16.15,15.88,16.13,94100.0,12.9617,13.1821,12.9617,13.1658,94100.0
2008-04-16 11:20:00,16.13,16.15,16.08,16.14,91000.0,13.1658,13.1821,13.125,13.174,91000.0
2008-04-16 11:30:00,16.15,16.23,16.13,16.2,133100.0,13.1821,13.2474,13.1658,13.2229,133100.0
2008-04-16 11:40:00,16.2,16.23,16.01,16.03,107200.0,13.2229,13.2474,13.0678,13.0842,107200.0
2008-04-16 11:50:00,16.02,16.12,16.0,16.06,51300.0,13.076,13.1576,13.0597,13.1087,51300.0
2008-04-16 12:00:00,16.07,16.16,15.68,16.12,80100.0,13.1168,13.1903,12.7985,13.1576,80100.0
2008-04-16 12:10:00,16.11,16.23,16.11,16.23,94300.0,13.1495,13.2474,13.1495,13.2474,94300.0
2008-04-16 12:20:00,16.23,16.23,16.19,16.23,101200.0,13.2474,13.2474,13.2148,13.2474,101200.0
2008-04-16 12:30:00,16.23,16.25,16.12,16.14,118500.0,13.2474,13.2637,13.1576,13.174,118500.0
2008-04-16 12:40:00,16.14,16.19,16.14,16.17,75800.0,13.174,13.2148,13.174,13.1984,75800.0
2008-04-16 12:50:00,16.17,16.28,16.16,16.26,171600.0,13.1984,13.2882,13.1903,13.2719,171600.0
2008-04-16 13:00:00,16.26,16.27,16.18,16.21,112300.0,13.2719,13.2801,13.2066,13.2311,112300.0
2008-04-16 13:10:00,16.22,16.24,16.19,16.22,134300.0,13.2392,13.2556,13.2148,13.2392,134300.0
2008-04-16 13:20:00,16.21,16.24,16.19,16.22,84700.0,13.2311,13.2556,13.2148,13.2392,84700.0
2008-04-16 13:30:00,16.22,16.22,16.05,16.06,97800.0,13.2392,13.2392,13.1005,13.1087,97800.0
2008-04-16 13:40:00,16.06,16.11,16.02,16.08,86300.0,13.1087,13.1495,13.076,13.125,86300.0
2008-04-16 13:50:00,16.09,16.14,16.06,16.11,79100.0,13.1331,13.174,13.1087,13.1495,79100.0
2008-04-16 14:00:00,16.11,16.14,16.02,16.02,152700.0,13.1495,13.174,13.076,13.076,152700.0
2008-04-16 14:10:00,16.02,16.05,15.95,16.01,150600.0,13.076,13.1005,13.0189,13.0678,150600.0
2008-04-16 14:20:00,16.01,16.03,15.98,16.02,122700.0,13.0678,13.0842,13.0434,13.076,122700.0
2008-04-16 14:30:00,16.01,16.05,16.01,16.04,98300.0,13.0678,13.1005,13.0678,13.0923,98300.0
2008-04-16 14:40:00,16.04,16.08,16.01,16.02,71800.0,13.0923,13.125,13.0678,13.076,71800.0
2008-04-16 14:50:00,16.02,16.19,16.0,16.15,107300.0,13.076,13.2148,13.0597,13.1821,107300.0
2008-04-16 15:00:00,16.16,16.16,16.1,16.14,106200.0,13.1903,13.1903,13.1413,13.174,106200.0
2008-04-16 15:10:00,16.15,16.26,16.13,16.2,145200.0,13.1821,13.2719,13.1658,13.2229,145200.0
2008-04-16 15:20:00,16.2,16.24,16.17,16.21,153300.0,13.2229,13.2556,13.1984,13.2311,153300.0
2008-04-16 15:30:00,16.21,16.23,16.14,16.22,166400.0,13.2311,13.2474,13.174,13.2392,166400.0
2008-04-16 15:40:00,16.22,16.26,16.19,16.22,347900.0,13.2392,13.2719,13.2148,13.2392,347900.0
2008-04-16 15:50:00,16.22,16.24,16.15,16.22,535600.0,13.2392,13.2556,13.1821,13.2392,535600.0
2008-04-17 09:30:00,16.1,16.15,15.85,15.97,159000.0,13.1413,13.1821,12.9372,13.0352,159000.0
2008-04-17 09:40:00,15.96,16.17,15.94,16.09,122900.0,13.027,13.1984,13.0107,13.1331,122900.0
2008-04-17 09:50:00,16.07,16.08,15.96,16.01,220600.0,13.1168,13.125,13.027,13.0678,220600.0
2008-04-17 10:00:00,16.0,16.02,15.77,15.99,340800.0,13.0597,13.076,12.8719,13.0515,340800.0
2008-04-17 10:10:00,16.0,16.06,15.97,15.99,500900.0,13.0597,13.1087,13.0352,13.0515,500900.0
2008-04-17 10:20:00,16.0,16.01,15.89,15.89,166100.0,13.0597,13.0678,12.9699,12.9699,166100.0
2008-04-17 10:30:00,15.89,15.97,15.87,15.97,578300.0,12.9699,13.0352,12.9536,13.0352,578300.0
2008-04-17 10:40:00,15.97,16.01,15.97,16.0,322100.0,13.0352,13.0678,13.0352,13.0597,322100.0
2008-04-17 10:50:00,16.0,16.01,15.9,15.97,243500.0,13.0597,13.0678,12.9781,13.0352,243500.0
2008-04-17 11:00:00,15.97,16.0,15.77,15.8,222300.0,13.0352,13.0597,12.8719,12.8964,222300.0
2008-04-17 11:10:00,15.8,15.9,15.78,15.9,236000.0,12.8964,12.9781,12.8801,12.9781,236000.0
2008-04-17 11:20:00,15.9,15.9,15.8,15.84,182500.0,12.9781,12.9781,12.8964,12.9291,182500.0
2008-04-17 11:30:00,15.84,15.86,15.8,15.85,140000.0,12.9291,12.9454,12.8964,12.9372,140000.0
2008-04-17 11:40:00,15.85,15.88,15.8,15.88,209200.0,12.9372,12.9617,12.8964,12.9617,209200.0
2008-04-17 11:50:00,15.88,15.9,15.81,15.81,122800.0,12.9617,12.9781,12.9046,12.9046,122800.0
2008-04-17 12:00:00,15.82,15.82,15.75,15.78,187500.0,12.9128,12.9128,12.8556,12.8801,187500.0
2008-04-17 12:10:00,15.77,15.79,15.67,15.71,189300.0,12.8719,12.8883,12.7903,12.823,189300.0
2008-04-17 12:20:00,15.7,15.73,15.66,15.69,159900.0,12.8148,12.8393,12.7822,12.8066,159900.0
2008-04-17 12:30:00,15.69,15.75,15.68,15.71,227000.0,12.8066,12.8556,12.7985,12.823,227000.0
2008-04-17 12:40:00,15.71,15.75,15.69,15.7,196900.0,12.823,12.8556,12.8066,12.8148,196900.0
2008-04-17 12:50:00,15.7,15.78,15.69,15.76,97400.0,12.8148,12.8801,12.8066,12.8638,97400.0
2008-04-17 13:00:00,15.77,15.81,15.74,15.81,138600.0,12.8719,12.9046,12.8475,12.9046,138600.0
2008-04-17 13:10:00,15.8,15.81,15.67,15.67,121200.0,12.8964,12.9046,12.7903,12.7903,121200.0
2008-04-17 13:20:00,15.68,15.9,15.65,15.88,203100.0,12.7985,12.9781,12.774,12.9617,203100.0
2008-04-17 13:30:00,15.88,15.99,15.87,15.99,96800.0,12.9617,13.0515,12.9536,13.0515,96800.0
2008-04-17 13:40:00,15.99,15.99,15.89,15.9,114600.0,13.0515,13.0515,12.9699,12.9781,114600.0
2008-04-17 13:50:00,15.89,15.94,15.86,15.9,138600.0,12.9699,13.0107,12.9454,12.9781,138600.0
2008-04-17 14:00:00,15.9,15.95,15.88,15.88,123800.0,12.9781,13.0189,12.9617,12.9617,123800.0
2008-04-17 14:10:00,15.88,15.9,15.83,15.88,93700.0,12.9617,12.9781,12.9209,12.9617,93700.0
2008-04-17 14:20:00,15.87,15.93,15.86,15.93,77300.0,12.9536,13.0025,12.9454,13.0025,77300.0
2008-04-17 14:30:00,15.93,16.08,15.93,16.08,153300.0,13.0025,13.125,13.0025,13.125,153300.0
2008-04-17 14:40:00,16.08,16.12,16.03,16.03,257000.0,13.125,13.1576,13.0842,13.0842,257000.0
2008-04-17 14:50:00,16.04,16.08,16.0,16.06,259400.0,13.0923,13.125,13.0597,13.1087,259400.0
2008-04-17 15:00:00,16.06,16.21,16.03,16.17,440100.0,13.1087,13.2311,13.0842,13.1984,440100.0
2008-04-17 15:10:00,16.16,16.25,16.15,16.21,423300.0,13.1903,13.2637,13.1821,13.2311,423300.0
2008-04-17 15:20:00,16.21,16.25,16.17,16.19,247300.0,13.2311,13.2637,13.1984,13.2148,247300.0
2008-04-17 15:30:00,16.18,16.33,16.18,16.3,229500.0,13.2066,13.329,13.2066,13.3045,229500.0
2008-04-17 15:40:00,16.29,16.3,16.22,16.25,204400.0,13.2964,13.3045,13.2392,13.2637,204400.0
2008-04-17 15:50:00,16.25,16.36,16.24,16.24,281100.0,13.2637,13.3535,13.2556,13.2556,281100.0
2008-04-18 09:30:00,16.53,16.8,16.5,16.78,406200.0,13.4923,13.7127,13.4678,13.6963,406200.0
2008-04-18 09:40:00,16.76,16.81,16.52,16.53,351300.0,13.68,13.7208,13.4841,13.4923,351300.0
2008-04-18 09:50:00,16.53,16.7,16.48,16.62,294900.0,13.4923,13.631,13.4515,13.5657,294900.0
2008-04-18 10:00:00,16.62,16.62,16.52,16.58,258800.0,13.5657,13.5657,13.4841,13.5331,258800.0
2008-04-18 10:10:00,16.59,16.71,16.59,16.62,241800.0,13.5413,13.6392,13.5413,13.5657,241800.0
2008-04-18 10:20:00,16.63,16.7,16.53,16.53,179800.0,13.5739,13.631,13.4923,13.4923,179800.0
2008-04-18 10:30:00,16.53,16.56,16.44,16.55,281300.0,13.4923,13.5168,13.4188,13.5086,281300.0
2008-04-18 10:40:00,16.56,16.77,16.55,16.73,286400.0,13.5168,13.6882,13.5086,13.6555,286400.0
2008-04-18 10:50:00,16.72,16.78,16.65,16.78,166500.0,13.6474,13.6963,13.5902,13.6963,166500.0
2008-04-18 11:00:00,16.79,16.88,16.76,16.82,201300.0,13.7045,13.778,13.68,13.729,201300.0
2008-04-18 11:10:00,16.82,16.83,16.7,16.79,162800.0,13.729,13.7371,13.631,13.7045,162800.0
2008-04-18 11:20:00,16.79,16.88,16.78,16.87,217100.0,13.7045,13.778,13.6963,13.7698,217100.0
2008-04-18 11:30:00,16.87,16.93,16.8,16.91,114400.0,13.7698,13.8188,13.7127,13.8024,114400.0
2008-04-18 11:40:00,16.91,16.97,16.9,16.9,188000.0,13.8024,13.8514,13.7943,13.7943,188000.0
2008-04-18 11:50:00,16.89,16.9,16.83,16.89,161300.0,13.7861,13.7943,13.7371,13.7861,161300.0
2008-04-18 12:00:00,16.89,16.91,16.86,16.89,97500.0,13.7861,13.8024,13.7616,13.7861,97500.0
2008-04-18 12:10:00,16.89,16.95,16.86,16.95,139700.0,13.7861,13.8351,13.7616,13.8351,139700.0
2008-04-18 12:20:00,16.94,16.95,16.89,16.94,100700.0,13.8269,13.8351,13.7861,13.8269,100700.0
2008-04-18 12:30:00,16.93,16.95,16.84,16.87,393600.0,13.8188,13.8351,13.7453,13.7698,393600.0
2008-04-18 12:40:00,16.87,16.94,16.87,16.88,118600.0,13.7698,13.8269,13.7698,13.778,118600.0
2008-04-18 12:50:00,16.89,16.91,16.85,16.89,71500.0,13.7861,13.8024,13.7535,13.7861,71500.0
2008-04-18 13:00:00,16.89,17.02,16.88,17.01,212500.0,13.7861,13.8922,13.778,13.8841,212500.0
2008-04-18 13:10:00,17.0,17.03,16.99,17.02,156900.0,13.8759,13.9004,13.8677,13.8922,156900.0
2008-04-18 13:20:00,17.02,17.08,17.01,17.05,167900.0,13.8922,13.9412,13.8841,13.9167,167900.0
2008-04-18 13:30:00,17.05,17.08,16.98,16.99,132900.0,13.9167,13.9412,13.8596,13.8677,132900.0
2008-04-18 13:40:00,16.99,17.01,16.95,17.01,157600.0,13.8677,13.8841,13.8351,13.8841,157600.0
2008-04-18 13:50:00,17.01,17.02,16.97,16.98,353900.0,13.8841,13.8922,13.8514,13.8596,353900.0
2008-04-18 14:00:00,16.99,16.99,16.77,16.77,202600.0,13.8677,13.8677,13.6882,13.6882,202600.0
2008-04-18 14:10:00,16.78,16.86,16.75,16.83,155600.0,13.6963,13.7616,13.6719,13.7371,155600.0
2008-04-18 14:20:00,16.83,16.86,16.67,16.73,158500.0,13.7371,13.7616,13.6066,13.6555,158500.0
2008-04-18 14:30:00,16.74,16.8,16.71,16.8,105200.0,13.6637,13.7127,13.6392,13.7127,105200.0
2008-04-18 14:40:00,16.8,16.89,16.8,16.83,76000.0,13.7127,13.7861,13.7127,13.7371,76000.0
2008-04-18 14:50:00,16.83,16.87,16.76,16.77,74700.0,13.7371,13.7698,13.68,13.6882,74700.0
2008-04-18 15:00:00,16.77,16.8,16.74,16.8,113800.0,13.6882,13.7127,13.6637,13.7127,113800.0
2008-04-18 15:10:00,16.79,16.84,16.74,16.74,115000.0,13.7045,13.7453,13.6637,13.6637,115000.0
2008-04-18 15:20:00,16.74,16.76,16.61,16.61,195600.0,13.6637,13.68,13.5576,13.5576,195600.0
2008-04-18 15:30:00,16.61,16.74,16.61,16.74,161900.0,13.5576,13.6637,13.5576,13.6637,161900.0
2008-04-18 15:40:00,16.74,16.74,16.62,16.65,233100.0,13.6637,13.6637,13.5657,13.5902,233100.0
2008-04-18 15:50:00,16.65,16.75,16.64,16.69,375700.0,13.5902,13.6719,13.5821,13.6229,375700.0
2008-04-21 09:30:00,16.59,16.6,16.46,16.48,134600.0,13.5413,13.5494,13.4351,13.4515,134600.0
2008-04-21 09:40:00,16.48,16.51,16.41,16.47,93200.0,13.4515,13.476,13.3943,13.4433,93200.0
2008-04-21 09:50:00,16.46,16.47,16.34,16.39,161500.0,13.4351,13.4433,13.3372,13.378,161500.0
2008-04-21 10:00:00,16.38,16.44,16.26,16.4,215900.0,13.3698,13.4188,13.2719,13.3862,215900.0
2008-04-21 10:10:00,16.39,16.41,16.3,16.33,111900.0,13.378,13.3943,13.3045,13.329,111900.0
2008-04-21 10:20:00,16.34,16.34,16.24,16.28,109000.0,13.3372,13.3372,13.2556,13.2882,109000.0
2008-04-21 10:30:00,16.27,16.35,16.24,16.35,252400.0,13.2801,13.3454,13.2556,13.3454,252400.0
2008-04-21 10:40:00,16.35,16.42,16.32,16.35,131300.0,13.3454,13.4025,13.3209,13.3454,131300.0
2008-04-21 10:50:00,16.36,16.41,16.26,16.26,78300.0,13.3535,13.3943,13.2719,13.2719,78300.0
2008-04-21 11:00:00,16.26,16.37,16.24,16.36,90900.0,13.2719,13.3617,13.2556,13.3535,90900.0
2008-04-21 11:10:00,16.36,16.42,16.34,16.42,59200.0,13.3535,13.4025,13.3372,13.4025,59200.0
2008-04-21 11:20:00,16.41,16.47,16.41,16.43,136000.0,13.3943,13.4433,13.3943,13.4107,136000.0
2008-04-21 11:30:00,16.44,16.55,16.43,16.53,142700.0,13.4188,13.5086,13.4107,13.4923,142700.0
2008-04-21 11:40:00,16.52,16.56,16.45,16.5,96600.0,13.4841,13.5168,13.427,13.4678,96600.0
2008-04-21 11:50:00,16.5,16.52,16.46,16.49,71900.0,13.4678,13.4841,13.4351,13.4596,71900.0
2008-04-21 12:00:00,16.48,16.52,16.46,16.5,49800.0,13.4515,13.4841,13.4351,13.4678,49800.0
2008-04-21 12:10:00,16.5,16.52,16.45,16.46,82300.0,13.4678,13.4841,13.427,13.4351,82300.0
2008-04-21 12:20:00,16.47,16.5,16.44,16.48,65000.0,13.4433,13.4678,13.4188,13.4515,65000.0
2008-04-21 12:30:00,16.48,16.49,16.44,16.48,76800.0,13.4515,13.4596,13.4188,13.4515,76800.0
2008-04-21 12:40:00,16.47,16.63,16.46,16.6,70800.0,13.4433,13.5739,13.4351,13.5494,70800.0
2008-04-21 12:50:00,16.62,16.62,16.55,16.59,62100.0,13.5657,13.5657,13.5086,13.5413,62100.0
2008-04-21 13:00:00,16.6,16.69,16.58,16.69,66900.0,13.5494,13.6229,13.5331,13.6229,66900.0
2008-04-21 13:10:00,16.69,16.72,16.66,16.72,68000.0,13.6229,13.6474,13.5984,13.6474,68000.0
2008-04-21 13:20:00,16.71,16.71,16.58,16.58,105600.0,13.6392,13.6392,13.5331,13.5331,105600.0
2008-04-21 13:30:00,16.58,16.59,16.55,16.57,56300.0,13.5331,13.5413,13.5086,13.5249,56300.0
2008-04-21 13:40:00,16.58,16.59,16.44,16.48,71700.0,13.5331,13.5413,13.4188,13.4515,71700.0
2008-04-21 13:50:00,16.48,16.53,16.47,16.5,44700.0,13.4515,13.4923,13.4433,13.4678,44700.0
2008-04-21 14:00:00,16.5,16.51,16.47,16.49,41000.0,13.4678,13.476,13.4433,13.4596,41000.0
2008-04-21 14:10:00,16.48,16.51,16.45,16.5,42100.0,13.4515,13.476,13.427,13.4678,42100.0
2008-04-21 14:20:00,16.5,16.52,16.42,16.47,74900.0,13.4678,13.4841,13.4025,13.4433,74900.0
2008-04-21 14:30:00,16.48,16.64,16.47,16.62,95300.0,13.4515,13.5821,13.4433,13.5657,95300.0
2008-04-21 14:40:00,16.63,16.64,16.52,16.62,199600.0,13.5739,13.5821,13.4841,13.5657,199600.0
2008-04-21 14:50:00,16.6,16.61,16.49,16.5,168400.0,13.5494,13.5576,13.4596,13.4678,168400.0
2008-04-21 15:00:00,16.5,16.59,16.5,16.56,156600.0,13.4678,13.5413,13.4678,13.5168,156600.0
2008-04-21 15:10:00,16.56,16.72,16.54,16.69,161600.0,13.5168,13.6474,13.5004,13.6229,161600.0
2008-04-21 15:20:00,16.68,16.73,16.65,16.71,144600.0,13.6147,13.6555,13.5902,13.6392,144600.0
2008-04-21 15:30:00,16.71,16.71,16.64,16.69,190600.0,13.6392,13.6392,13.5821,13.6229,190600.0
2008-04-21 15:40:00,16.69,16.74,16.67,16.71,141400.0,13.6229,13.6637,13.6066,13.6392,141400.0
2008-04-21 15:50:00,16.71,16.72,16.6,16.62,451000.0,13.6392,13.6474,13.5494,13.5657,451000.0
2008-04-22 09:30:00,16.54,16.57,16.15,16.23,172300.0,13.5004,13.5249,13.1821,13.2474,172300.0
2008-04-22 09:40:00,16.21,16.26,16.19,16.2,164700.0,13.2311,13.2719,13.2148,13.2229,164700.0
2008-04-22 09:50:00,16.19,16.31,16.09,16.12,198500.0,13.2148,13.3127,13.1331,13.1576,198500.0
2008-04-22 10:00:00,16.12,16.65,16.11,16.65,375000.0,13.1576,13.5902,13.1495,13.5902,375000.0
2008-04-22 10:10:00,16.65,16.72,16.54,16.6,167800.0,13.5902,13.6474,13.5004,13.5494,167800.0
2008-04-22 10:20:00,16.59,16.6,16.33,16.42,144500.0,13.5413,13.5494,13.329,13.4025,144500.0
2008-04-22 10:30:00,16.42,16.43,16.3,16.35,70000.0,13.4025,13.4107,13.3045,13.3454,70000.0
2008-04-22 10:40:00,16.35,16.49,16.35,16.49,58400.0,13.3454,13.4596,13.3454,13.4596,58400.0
2008-04-22 10:50:00,16.48,16.61,16.43,16.61,129300.0,13.4515,13.5576,13.4107,13.5576,129300.0
2008-04-22 11:00:00,16.61,16.78,16.57,16.63,178500.0,13.5576,13.6963,13.5249,13.5739,178500.0
2008-04-22 11:10:00,16.63,16.67,16.56,16.56,70500.0,13.5739,13.6066,13.5168,13.5168,70500.0
2008-04-22 11:20:00,16.56,16.58,16.44,16.5,58900.0,13.5168,13.5331,13.4188,13.4678,58900.0
2008-04-22 11:30:00,16.5,16.55,16.42,16.46,125300.0,13.4678,13.5086,13.4025,13.4351,125300.0
2008-04-22 11:40:00,16.45,16.55,16.38,16.38,75200.0,13.427,13.5086,13.3698,13.3698,75200.0
2008-04-22 11:50:00,16.39,16.44,16.32,16.36,76900.0,13.378,13.4188,13.3209,13.3535,76900.0
2008-04-22 12:00:00,16.36,16.39,16.32,16.32,68300.0,13.3535,13.378,13.3209,13.3209,68300.0
2008-04-22 12:10:00,16.32,16.36,16.31,16.35,47800.0,13.3209,13.3535,13.3127,13.3454,47800.0
2008-04-22 12:20:00,16.35,16.38,16.25,16.29,80100.0,13.3454,13.3698,13.2637,13.2964,80100.0
2008-04-22 12:30:00,16.28,16.33,16.25,16.32,124000.0,13.2882,13.329,13.2637,13.3209,124000.0
2008-04-22 12:40:00,16.32,16.38,16.25,16.28,88800.0,13.3209,13.3698,13.2637,13.2882,88800.0
2008-04-22 12:50:00,16.27,16.29,16.21,16.22,121300.0,13.2801,13.2964,13.2311,13.2392,121300.0
2008-04-22 13:00:00,16.22,16.36,16.21,16.35,74200.0,13.2392,13.3535,13.2311,13.3454,74200.0
2008-04-22 13:10:00,16.34,16.45,16.34,16.41,88200.0,13.3372,13.427,13.3372,13.3943,88200.0
2008-04-22 13:20:00,16.41,16.54,16.41,16.46,122400.0,13.3943,13.5004,13.3943,13.4351,122400.0
2008-04-22 13:30:00,16.46,16.48,16.37,16.39,98100.0,13.4351,13.4515,13.3617,13.378,98100.0
2008-04-22 13:40:00,16.39,16.4,16.3,16.3,158200.0,13.378,13.3862,13.3045,13.3045,158200.0
2008-04-22 13:50:00,16.3,16.36,16.3,16.33,75200.0,13.3045,13.3535,13.3045,13.329,75200.0
2008-04-22 14:00:00,16.32,16.33,16.22,16.24,138600.0,13.3209,13.329,13.2392,13.2556,138600.0
2008-04-22 14:10:00,16.23,16.26,16.15,16.16,152100.0,13.2474,13.2719,13.1821,13.1903,152100.0
2008-04-22 14:20:00,16.16,16.26,16.15,16.2,161100.0,13.1903,13.2719,13.1821,13.2229,161100.0
2008-04-22 14:30:00,16.2,16.27,16.18,16.19,109600.0,13.2229,13.2801,13.2066,13.2148,109600.0
2008-04-22 14:40:00,16.19,16.2,16.15,16.16,105400.0,13.2148,13.2229,13.1821,13.1903,105400.0
2008-04-22 14:50:00,16.16,16.18,16.09,16.12,155200.0,13.1903,13.2066,13.1331,13.1576,155200.0
2008-04-22 15:00:00,16.12,16.21,16.1,16.18,111300.0,13.1576,13.2311,13.1413,13.2066,111300.0
2008-04-22 15:10:00,16.18,16.2,16.15,16.18,87200.0,13.2066,13.2229,13.1821,13.2066,87200.0
2008-04-22 15:20:00,16.18,16.2,16.14,16.18,107300.0,13.2066,13.2229,13.174,13.2066,107300.0
2008-04-22 15:30:00,16.18,16.2,16.08,16.09,178900.0,13.2066,13.2229,13.125,13.1331,178900.0
2008-04-22 15:40:00,16.09,16.2,16.08,16.18,202900.0,13.1331,13.2229,13.125,13.2066,202900.0
2008-04-22 15:50:00,16.17,16.3,16.16,16.22,426400.0,13.1984,13.3045,13.1903,13.2392,426400.0
2008-04-23 09:30:00,16.3,16.41,16.17,16.19,128800.0,13.3045,13.3943,13.1984,13.2148,128800.0
2008-04-23 09:40:00,16.2,16.2,16.0,16.06,262600.0,13.2229,13.2229,13.0597,13.1087,262600.0
2008-04-23 09:50:00,16.05,16.14,16.0,16.07,142600.0,13.1005,13.174,13.0597,13.1168,142600.0
2008-04-23 10:00:00,16.06,16.19,16.03,16.16,222900.0,13.1087,13.2148,13.0842,13.1903,222900.0
2008-04-23 10:10:00,16.17,16.27,16.12,16.24,239400.0,13.1984,13.2801,13.1576,13.2556,239400.0
2008-04-23 10:20:00,16.24,16.33,16.21,16.28,482200.0,13.2556,13.329,13.2311,13.2882,482200.0
2008-04-23 10:30:00,16.29,16.35,16.25,16.34,196900.0,13.2964,13.3454,13.2637,13.3372,196900.0
2008-04-23 10:40:00,16.34,16.4,16.19,16.2,202500.0,13.3372,13.3862,13.2148,13.2229,202500.0
2008-04-23 10:50:00,16.21,16.29,16.19,16.21,146100.0,13.2311,13.2964,13.2148,13.2311,146100.0
2008-04-23 11:00:00,16.21,16.22,16.03,16.03,198600.0,13.2311,13.2392,13.0842,13.0842,198600.0
2008-04-23 11:10:00,16.04,16.05,15.98,15.99,169300.0,13.0923,13.1005,13.0434,13.0515,169300.0
2008-04-23 11:20:00,15.98,16.04,15.98,16.02,146500.0,13.0434,13.0923,13.0434,13.076,146500.0
2008-04-23 11:30:00,16.04,16.08,16.02,16.04,85000.0,13.0923,13.125,13.076,13.0923,85000.0
2008-04-23 11:40:00,16.05,16.08,15.98,16.07,148900.0,13.1005,13.125,13.0434,13.1168,148900.0
2008-04-23 11:50:00,16.08,16.08,15.96,15.97,112600.0,13.125,13.125,13.027,13.0352,112600.0
2008-04-23 12:00:00,15.96,15.96,15.84,15.84,133000.0,13.027,13.027,12.9291,12.9291,133000.0
2008-04-23 12:10:00,15.84,15.85,15.77,15.78,155100.0,12.9291,12.9372,12.8719,12.8801,155100.0
2008-04-23 12:20:00,15.79,15.79,15.63,15.65,182600.0,12.8883,12.8883,12.7577,12.774,182600.0
2008-04-23 12:30:00,15.65,15.7,15.53,15.63,120500.0,12.774,12.8148,12.6761,12.7577,120500.0
2008-04-23 12:40:00,15.63,15.69,15.62,15.66,90700.0,12.7577,12.8066,12.7495,12.7822,90700.0
2008-04-23 12:50:00,15.66,15.75,15.66,15.71,119500.0,12.7822,12.8556,12.7822,12.823,119500.0
2008-04-23 13:00:00,15.71,15.8,15.71,15.76,128300.0,12.823,12.8964,12.823,12.8638,128300.0
2008-04-23 13:10:00,15.75,15.82,15.71,15.71,140200.0,12.8556,12.9128,12.823,12.823,140200.0
2008-04-23 13:20:00,15.71,15.82,15.7,15.81,54400.0,12.823,12.9128,12.8148,12.9046,54400.0
2008-04-23 13:30:00,15.81,15.81,15.74,15.76,61300.0,12.9046,12.9046,12.8475,12.8638,61300.0
2008-04-23 13:40:00,15.77,15.83,15.75,15.83,117000.0,12.8719,12.9209,12.8556,12.9209,117000.0
2008-04-23 13:50:00,15.82,15.89,15.81,15.85,88800.0,12.9128,12.9699,12.9046,12.9372,88800.0
2008-04-23 14:00:00,15.84,15.88,15.8,15.82,109400.0,12.9291,12.9617,12.8964,12.9128,109400.0
2008-04-23 14:10:00,15.81,15.9,15.79,15.87,123300.0,12.9046,12.9781,12.8883,12.9536,123300.0
2008-04-23 14:20:00,15.88,15.89,15.79,15.82,72500.0,12.9617,12.9699,12.8883,12.9128,72500.0
2008-04-23 14:30:00,15.82,15.91,15.79,15.79,187400.0,12.9128,12.9862,12.8883,12.8883,187400.0
2008-04-23 14:40:00,15.8,15.86,15.79,15.85,97600.0,12.8964,12.9454,12.8883,12.9372,97600.0
2008-04-23 14:50:00,15.85,15.87,15.8,15.8,158100.0,12.9372,12.9536,12.8964,12.8964,158100.0
2008-04-23 15:00:00,15.79,15.94,15.79,15.94,175100.0,12.8883,13.0107,12.8883,13.0107,175100.0
2008-04-23 15:10:00,15.94,16.02,15.91,15.96,191800.0,13.0107,13.076,12.9862,13.027,191800.0
2008-04-23 15:20:00,15.97,16.0,15.85,15.85,164800.0,13.0352,13.0597,12.9372,12.9372,164800.0
2008-04-23 15:30:00,15.86,15.9,15.84,15.9,147100.0,12.9454,12.9781,12.9291,12.9781,147100.0
2008-04-23 15:40:00,15.9,15.9,15.71,15.78,385500.0,12.9781,12.9781,12.823,12.8801,385500.0
2008-04-23 15:50:00,15.78,15.88,15.73,15.86,323600.0,12.8801,12.9617,12.8393,12.9454,323600.0
2008-04-24 09:30:00,15.84,16.17,15.84,16.09,120700.0,12.9291,13.1984,12.9291,13.1331,120700.0
2008-04-24 09:40:00,16.08,16.2,15.99,16.03,147500.0,13.125,13.2229,13.0515,13.0842,147500.0
2008-04-24 09:50:00,16.03,16.17,15.91,16.11,259500.0,13.0842,13.1984,12.9862,13.1495,259500.0
2008-04-24 10:00:00,16.11,16.11,15.58,15.63,370900.0,13.1495,13.1495,12.7169,12.7577,370900.0
2008-04-24 10:10:00,15.62,15.8,15.61,15.63,262200.0,12.7495,12.8964,12.7413,12.7577,262200.0
2008-04-24 10:20:00,15.63,15.63,15.32,15.42,438600.0,12.7577,12.7577,12.5046,12.5863,438600.0
2008-04-24 10:30:00,15.42,15.57,15.41,15.57,308200.0,12.5863,12.7087,12.5781,12.7087,308200.0
2008-04-24 10:40:00,15.58,15.72,15.58,15.66,160200.0,12.7169,12.8311,12.7169,12.7822,160200.0
2008-04-24 10:50:00,15.66,15.71,15.51,15.52,175300.0,12.7822,12.823,12.6597,12.6679,175300.0
2008-04-24 11:00:00,15.52,15.75,15.52,15.75,98800.0,12.6679,12.8556,12.6679,12.8556,98800.0
2008-04-24 11:10:00,15.75,16.03,15.74,16.0,211200.0,12.8556,13.0842,12.8475,13.0597,211200.0
2008-04-24 11:20:00,16.01,16.14,15.93,16.13,161000.0,13.0678,13.174,13.0025,13.1658,161000.0
2008-04-24 11:30:00,16.14,16.25,16.08,16.21,173900.0,13.174,13.2637,13.125,13.2311,173900.0
2008-04-24 11:40:00,16.21,16.25,16.12,16.23,145400.0,13.2311,13.2637,13.1576,13.2474,145400.0
2008-04-24 11:50:00,16.23,16.31,16.19,16.22,174800.0,13.2474,13.3127,13.2148,13.2392,174800.0
2008-04-24 12:00:00,16.22,16.32,16.16,16.3,131200.0,13.2392,13.3209,13.1903,13.3045,131200.0
2008-04-24 12:10:00,16.3,16.38,16.27,16.36,123300.0,13.3045,13.3698,13.2801,13.3535,123300.0
2008-04-24 12:20:00,16.37,16.38,16.29,16.3,75500.0,13.3617,13.3698,13.2964,13.3045,75500.0
2008-04-24 12:30:00,16.31,16.41,16.28,16.4,184400.0,13.3127,13.3943,13.2882,13.3862,184400.0
2008-04-24 12:40:00,16.4,16.5,16.37,16.45,201900.0,13.3862,13.4678,13.3617,13.427,201900.0
2008-04-24 12:50:00,16.46,16.46,16.39,16.44,98900.0,13.4351,13.4351,13.378,13.4188,98900.0
2008-04-24 13:00:00,16.45,16.53,16.44,16.51,92200.0,13.427,13.4923,13.4188,13.476,92200.0
2008-04-24 13:10:00,16.51,16.6,16.51,16.58,118300.0,13.476,13.5494,13.476,13.5331,118300.0
2008-04-24 13:20:00,16.58,16.63,16.51,16.61,142500.0,13.5331,13.5739,13.476,13.5576,142500.0
2008-04-24 13:30:00,16.61,16.78,16.61,16.74,210300.0,13.5576,13.6963,13.5576,13.6637,210300.0
2008-04-24 13:40:00,16.74,16.9,16.74,16.89,211700.0,13.6637,13.7943,13.6637,13.7861,211700.0
2008-04-24 13:50:00,16.89,16.93,16.87,16.93,208700.0,13.7861,13.8188,13.7698,13.8188,208700.0
2008-04-24 14:00:00,16.93,17.07,16.93,17.06,242100.0,13.8188,13.933,13.8188,13.9249,242100.0
2008-04-24 14:10:00,17.06,17.12,17.05,17.12,249700.0,13.9249,13.9739,13.9167,13.9739,249700.0
2008-04-24 14:20:00,17.12,17.16,17.05,17.09,314400.0,13.9739,14.0065,13.9167,13.9494,314400.0
2008-04-24 14:30:00,17.07,17.09,16.82,16.9,333100.0,13.933,13.9494,13.729,13.7943,333100.0
2008-04-24 14:40:00,16.9,16.99,16.87,16.93,157800.0,13.7943,13.8677,13.7698,13.8188,157800.0
2008-04-24 14:50:00,16.93,16.93,16.86,16.92,94400.0,13.8188,13.8188,13.7616,13.8106,94400.0
2008-04-24 15:00:00,16.93,16.98,16.9,16.96,135500.0,13.8188,13.8596,13.7943,13.8433,135500.0
2008-04-24 15:10:00,16.96,16.97,16.77,16.8,297300.0,13.8433,13.8514,13.6882,13.7127,297300.0
2008-04-24 15:20:00,16.8,16.84,16.71,16.73,239500.0,13.7127,13.7453,13.6392,13.6555,239500.0
2008-04-24 15:30:00,16.73,16.8,16.67,16.76,187300.0,13.6555,13.7127,13.6066,13.68,187300.0
2008-04-24 15:40:00,16.76,16.78,16.65,16.78,317900.0,13.68,13.6963,13.5902,13.6963,317900.0
2008-04-24 15:50:00,16.77,16.87,16.74,16.75,464800.0,13.6882,13.7698,13.6637,13.6719,464800.0
2008-04-25 09:30:00,16.79,17.0,16.72,16.83,134600.0,13.7045,13.8759,13.6474,13.7371,134600.0
2008-04-25 09:40:00,16.85,17.05,16.77,16.78,198100.0,13.7535,13.9167,13.6882,13.6963,198100.0
2008-04-25 09:50:00,16.78,16.82,16.54,16.6,217600.0,13.6963,13.729,13.5004,13.5494,217600.0
2008-04-25 10:00:00,16.61,16.86,16.61,16.84,171500.0,13.5576,13.7616,13.5576,13.7453,171500.0
2008-04-25 10:10:00,16.84,16.91,16.76,16.8,117200.0,13.7453,13.8024,13.68,13.7127,117200.0
2008-04-25 10:20:00,16.8,16.89,16.7,16.74,107000.0,13.7127,13.7861,13.631,13.6637,107000.0
2008-04-25 10:30:00,16.76,16.79,16.65,16.65,175700.0,13.68,13.7045,13.5902,13.5902,175700.0
2008-04-25 10:40:00,16.66,16.8,16.59,16.75,310500.0,13.5984,13.7127,13.5413,13.6719,310500.0
2008-04-25 10:50:00,16.75,16.84,16.64,16.65,100600.0,13.6719,13.7453,13.5821,13.5902,100600.0
2008-04-25 11:00:00,16.66,16.71,16.61,16.64,84400.0,13.5984,13.6392,13.5576,13.5821,84400.0
2008-04-25 11:10:00,16.64,16.65,16.43,16.43,141600.0,13.5821,13.5902,13.4107,13.4107,141600.0
2008-04-25 11:20:00,16.43,16.49,16.37,16.48,122500.0,13.4107,13.4596,13.3617,13.4515,122500.0
2008-04-25 11:30:00,16.48,16.53,16.37,16.44,76300.0,13.4515,13.4923,13.3617,13.4188,76300.0
2008-04-25 11:40:00,16.43,16.59,16.39,16.56,79700.0,13.4107,13.5413,13.378,13.5168,79700.0
2008-04-25 11:50:00,16.56,16.73,16.54,16.73,128300.0,13.5168,13.6555,13.5004,13.6555,128300.0
2008-04-25 12:00:00,16.73,16.73,16.61,16.61,128200.0,13.6555,13.6555,13.5576,13.5576,128200.0
2008-04-25 12:10:00,16.61,16.75,16.61,16.72,76100.0,13.5576,13.6719,13.5576,13.6474,76100.0
2008-04-25 12:20:00,16.7,16.71,16.65,16.66,36900.0,13.631,13.6392,13.5902,13.5984,36900.0
2008-04-25 12:30:00,16.65,16.67,16.57,16.67,103700.0,13.5902,13.6066,13.5249,13.6066,103700.0
2008-04-25 12:40:00,16.67,16.74,16.66,16.7,59700.0,13.6066,13.6637,13.5984,13.631,59700.0
2008-04-25 12:50:00,16.69,16.7,16.62,16.62,45200.0,13.6229,13.631,13.5657,13.5657,45200.0
2008-04-25 13:00:00,16.62,16.7,16.62,16.7,37400.0,13.5657,13.631,13.5657,13.631,37400.0
2008-04-25 13:10:00,16.7,16.75,16.6,16.62,78700.0,13.631,13.6719,13.5494,13.5657,78700.0
2008-04-25 13:20:00,16.62,16.64,16.59,16.63,66800.0,13.5657,13.5821,13.5413,13.5739,66800.0
2008-04-25 13:30:00,16.62,16.64,16.57,16.63,105700.0,13.5657,13.5821,13.5249,13.5739,105700.0
2008-04-25 13:40:00,16.62,16.65,16.58,16.64,80400.0,13.5657,13.5902,13.5331,13.5821,80400.0
2008-04-25 13:50:00,16.64,16.76,16.6,16.75,124500.0,13.5821,13.68,13.5494,13.6719,124500.0
2008-04-25 14:00:00,16.76,16.83,16.76,16.81,99300.0,13.68,13.7371,13.68,13.7208,99300.0
2008-04-25 14:10:00,16.81,16.82,16.72,16.75,62400.0,13.7208,13.729,13.6474,13.6719,62400.0
2008-04-25 14:20:00,16.74,16.81,16.69,16.8,120600.0,13.6637,13.7208,13.6229,13.7127,120600.0
2008-04-25 14:30:00,16.8,16.83,16.79,16.83,116500.0,13.7127,13.7371,13.7045,13.7371,116500.0
2008-04-25 14:40:00,16.83,16.88,16.83,16.87,165500.0,13.7371,13.778,13.7371,13.7698,165500.0
2008-04-25 14:50:00,16.87,16.94,16.86,16.92,112600.0,13.7698,13.8269,13.7616,13.8106,112600.0
2008-04-25 15:00:00,16.92,17.11,16.9,17.1,244800.0,13.8106,13.9657,13.7943,13.9575,244800.0
2008-04-25 15:10:00,17.11,17.16,17.07,17.15,203000.0,13.9657,14.0065,13.933,13.9983,203000.0
2008-04-25 15:20:00,17.15,17.21,17.01,17.02,306200.0,13.9983,14.0473,13.8841,13.8922,306200.0
2008-04-25 15:30:00,17.02,17.06,17.01,17.01,218200.0,13.8922,13.9249,13.8841,13.8841,218200.0
2008-04-25 15:40:00,17.01,17.08,16.97,17.07,222200.0,13.8841,13.9412,13.8514,13.933,222200.0
2008-04-25 15:50:00,17.07,17.17,16.99,17.03,401700.0,13.933,14.0147,13.8677,13.9004,401700.0
2008-04-28 09:30:00,17.06,17.06,16.6,16.61,284000.0,13.9249,13.9249,13.5494,13.5576,284000.0
2008-04-28 09:40:00,16.62,16.66,16.53,16.54,186200.0,13.5657,13.5984,13.4923,13.5004,186200.0
2008-04-28 09:50:00,16.55,16.71,16.4,16.69,249600.0,13.5086,13.6392,13.3862,13.6229,249600.0
2008-04-28 10:00:00,16.68,16.73,16.5,16.51,147700.0,13.6147,13.6555,13.4678,13.476,147700.0
2008-04-28 10:10:00,16.5,16.62,16.5,16.57,340300.0,13.4678,13.5657,13.4678,13.5249,340300.0
2008-04-28 10:20:00,16.57,16.61,16.54,16.55,113900.0,13.5249,13.5576,13.5004,13.5086,113900.0
2008-04-28 10:30:00,16.55,16.57,16.53,16.53,143000.0,13.5086,13.5249,13.4923,13.4923,143000.0
2008-04-28 10:40:00,16.54,16.55,16.53,16.55,55900.0,13.5004,13.5086,13.4923,13.5086,55900.0
2008-04-28 10:50:00,16.55,16.72,16.54,16.71,165200.0,13.5086,13.6474,13.5004,13.6392,165200.0
2008-04-28 11:00:00,16.73,16.76,16.64,16.64,171200.0,13.6555,13.68,13.5821,13.5821,171200.0
2008-04-28 11:10:00,16.65,16.66,16.55,16.56,111700.0,13.5902,13.5984,13.5086,13.5168,111700.0
2008-04-28 11:20:00,16.56,16.62,16.56,16.59,133300.0,13.5168,13.5657,13.5168,13.5413,133300.0
2008-04-28 11:30:00,16.59,16.59,16.54,16.59,67300.0,13.5413,13.5413,13.5004,13.5413,67300.0
2008-04-28 11:40:00,16.59,16.62,16.55,16.56,119700.0,13.5413,13.5657,13.5086,13.5168,119700.0
2008-04-28 11:50:00,16.57,16.6,16.5,16.53,156300.0,13.5249,13.5494,13.4678,13.4923,156300.0
2008-04-28 12:00:00,16.52,16.6,16.52,16.57,145800.0,13.4841,13.5494,13.4841,13.5249,145800.0
2008-04-28 12:10:00,16.58,16.66,16.57,16.62,232200.0,13.5331,13.5984,13.5249,13.5657,232200.0
2008-04-28 12:20:00,16.62,16.67,16.61,16.65,89800.0,13.5657,13.6066,13.5576,13.5902,89800.0
2008-04-28 12:30:00,16.65,16.71,16.64,16.7,400900.0,13.5902,13.6392,13.5821,13.631,400900.0
2008-04-28 12:40:00,16.7,16.74,16.67,16.69,241200.0,13.631,13.6637,13.6066,13.6229,241200.0
2008-04-28 12:50:00,16.69,16.76,16.67,16.74,135900.0,13.6229,13.68,13.6066,13.6637,135900.0
2008-04-28 13:00:00,16.74,16.89,16.73,16.88,180200.0,13.6637,13.7861,13.6555,13.778,180200.0
2008-04-28 13:10:00,16.88,16.93,16.82,16.88,257100.0,13.778,13.8188,13.729,13.778,257100.0
2008-04-28 13:20:00,16.88,17.06,16.87,17.06,202000.0,13.778,13.9249,13.7698,13.9249,202000.0
2008-04-28 13:30:00,17.06,17.23,17.05,17.21,288600.0,13.9249,14.0636,13.9167,14.0473,288600.0
2008-04-28 13:40:00,17.2,17.32,17.19,17.22,308100.0,14.0392,14.1371,14.031,14.0555,308100.0
2008-04-28 13:50:00,17.22,17.34,17.21,17.33,88200.0,14.0555,14.1534,14.0473,14.1453,88200.0
2008-04-28 14:00:00,17.33,17.4,17.31,17.37,213400.0,14.1453,14.2024,14.1289,14.1779,213400.0
2008-04-28 14:10:00,17.36,17.37,17.31,17.34,151800.0,14.1698,14.1779,14.1289,14.1534,151800.0
2008-04-28 14:20:00,17.35,17.42,17.33,17.34,170500.0,14.1616,14.2187,14.1453,14.1534,170500.0
2008-04-28 14:30:00,17.34,17.38,17.28,17.36,128800.0,14.1534,14.1861,14.1045,14.1698,128800.0
2008-04-28 14:40:00,17.36,17.4,17.29,17.3,110700.0,14.1698,14.2024,14.1126,14.1208,110700.0
2008-04-28 14:50:00,17.29,17.35,17.29,17.33,141000.0,14.1126,14.1616,14.1126,14.1453,141000.0
2008-04-28 15:00:00,17.34,17.39,17.32,17.38,226100.0,14.1534,14.1942,14.1371,14.1861,226100.0
2008-04-28 15:10:00,17.38,17.4,17.34,17.36,126900.0,14.1861,14.2024,14.1534,14.1698,126900.0
2008-04-28 15:20:00,17.37,17.4,17.3,17.31,214000.0,14.1779,14.2024,14.1208,14.1289,214000.0
2008-04-28 15:30:00,17.3,17.33,17.22,17.28,290100.0,14.1208,14.1453,14.0555,14.1045,290100.0
2008-04-28 15:40:00,17.27,17.28,17.11,17.14,348400.0,14.0963,14.1045,13.9657,13.9902,348400.0
2008-04-28 15:50:00,17.13,17.18,17.08,17.15,469000.0,13.982,14.0228,13.9412,13.9983,469000.0
2008-04-29 09:30:00,17.14,17.14,16.83,16.83,270000.0,13.9902,13.9902,13.7371,13.7371,270000.0
2008-04-29 09:40:00,16.84,16.92,16.73,16.82,190900.0,13.7453,13.8106,13.6555,13.729,190900.0
2008-04-29 09:50:00,16.83,16.83,16.57,16.62,198000.0,13.7371,13.7371,13.5249,13.5657,198000.0
2008-04-29 10:00:00,16.63,16.77,16.51,16.57,240400.0,13.5739,13.6882,13.476,13.5249,240400.0
2008-04-29 10:10:00,16.58,16.61,16.49,16.6,208700.0,13.5331,13.5576,13.4596,13.5494,208700.0
2008-04-29 10:20:00,16.6,16.61,16.35,16.36,133100.0,13.5494,13.5576,13.3454,13.3535,133100.0
2008-04-29 10:30:00,16.36,16.45,16.26,16.45,172900.0,13.3535,13.427,13.2719,13.427,172900.0
2008-04-29 10:40:00,16.45,16.5,16.37,16.37,144100.0,13.427,13.4678,13.3617,13.3617,144100.0
2008-04-29 10:50:00,16.38,16.48,16.37,16.47,117700.0,13.3698,13.4515,13.3617,13.4433,117700.0
2008-04-29 11:00:00,16.46,16.52,16.39,16.52,131200.0,13.4351,13.4841,13.378,13.4841,131200.0
2008-04-29 11:10:00,16.52,16.6,16.49,16.56,275300.0,13.4841,13.5494,13.4596,13.5168,275300.0
2008-04-29 11:20:00,16.56,16.62,16.55,16.61,189900.0,13.5168,13.5657,13.5086,13.5576,189900.0
2008-04-29 11:30:00,16.6,16.67,16.57,16.65,390100.0,13.5494,13.6066,13.5249,13.5902,390100.0
2008-04-29 11:40:00,16.65,16.66,16.52,16.53,108700.0,13.5902,13.5984,13.4841,13.4923,108700.0
2008-04-29 11:50:00,16.54,16.63,16.53,16.6,109900.0,13.5004,13.5739,13.4923,13.5494,109900.0
2008-04-29 12:00:00,16.6,16.62,16.58,16.6,82300.0,13.5494,13.5657,13.5331,13.5494,82300.0
2008-04-29 12:10:00,16.61,16.66,16.58,16.63,91700.0,13.5576,13.5984,13.5331,13.5739,91700.0
2008-04-29 12:20:00,16.64,16.69,16.62,16.68,75500.0,13.5821,13.6229,13.5657,13.6147,75500.0
2008-04-29 12:30:00,16.68,16.75,16.67,16.74,145400.0,13.6147,13.6719,13.6066,13.6637,145400.0
2008-04-29 12:40:00,16.73,16.85,16.73,16.82,146200.0,13.6555,13.7535,13.6555,13.729,146200.0
2008-04-29 12:50:00,16.83,16.83,16.69,16.71,144900.0,13.7371,13.7371,13.6229,13.6392,144900.0
2008-04-29 13:00:00,16.72,16.72,16.66,16.68,89800.0,13.6474,13.6474,13.5984,13.6147,89800.0
2008-04-29 13:10:00,16.68,16.76,16.68,16.76,110700.0,13.6147,13.68,13.6147,13.68,110700.0
2008-04-29 13:20:00,16.76,16.8,16.74,16.76,67100.0,13.68,13.7127,13.6637,13.68,67100.0
2008-04-29 13:30:00,16.76,16.81,16.76,16.8,89200.0,13.68,13.7208,13.68,13.7127,89200.0
2008-04-29 13:40:00,16.79,16.8,16.74,16.78,96600.0,13.7045,13.7127,13.6637,13.6963,96600.0
2008-04-29 13:50:00,16.78,16.8,16.75,16.78,71700.0,13.6963,13.7127,13.6719,13.6963,71700.0
2008-04-29 14:00:00,16.77,16.8,16.75,16.77,68400.0,13.6882,13.7127,13.6719,13.6882,68400.0
2008-04-29 14:10:00,16.77,16.81,16.74,16.75,102500.0,13.6882,13.7208,13.6637,13.6719,102500.0
2008-04-29 14:20:00,16.75,16.81,16.74,16.79,173500.0,13.6719,13.7208,13.6637,13.7045,173500.0
2008-04-29 14:30:00,16.78,16.82,16.75,16.79,278500.0,13.6963,13.729,13.6719,13.7045,278500.0
2008-04-29 14:40:00,16.79,16.95,16.79,16.91,347300.0,13.7045,13.8351,13.7045,13.8024,347300.0
2008-04-29 14:50:00,16.91,16.94,16.83,16.83,203500.0,13.8024,13.8269,13.7371,13.7371,203500.0
2008-04-29 15:00:00,16.83,16.87,16.83,16.87,167600.0,13.7371,13.7698,13.7371,13.7698,167600.0
2008-04-29 15:10:00,16.86,16.88,16.79,16.8,223800.0,13.7616,13.778,13.7045,13.7127,223800.0
2008-04-29 15:20:00,16.81,16.81,16.73,16.74,145900.0,13.7208,13.7208,13.6555,13.6637,145900.0
2008-04-29 15:30:00,16.74,16.76,16.72,16.74,167900.0,13.6637,13.68,13.6474,13.6637,167900.0
2008-04-29 15:40:00,16.73,16.74,16.66,16.71,203000.0,13.6555,13.6637,13.5984,13.6392,203000.0
2008-04-29 15:50:00,16.71,16.72,16.65,16.71,311800.0,13.6392,13.6474,13.5902,13.6392,311800.0
2008-04-30 09:30:00,16.7,16.71,16.55,16.59,103500.0,13.631,13.6392,13.5086,13.5413,103500.0
2008-04-30 09:40:00,16.59,16.61,16.49,16.54,280600.0,13.5413,13.5576,13.4596,13.5004,280600.0
2008-04-30 09:50:00,16.53,16.56,16.31,16.31,192700.0,13.4923,13.5168,13.3127,13.3127,192700.0
2008-04-30 10:00:00,16.31,16.47,16.3,16.47,169800.0,13.3127,13.4433,13.3045,13.4433,169800.0
2008-04-30 10:10:00,16.47,16.49,16.3,16.3,153500.0,13.4433,13.4596,13.3045,13.3045,153500.0
2008-04-30 10:20:00,16.31,16.36,16.23,16.3,203400.0,13.3127,13.3535,13.2474,13.3045,203400.0
2008-04-30 10:30:00,16.3,16.35,16.22,16.22,305400.0,13.3045,13.3454,13.2392,13.2392,305400.0
2008-04-30 10:40:00,16.23,16.24,16.18,16.21,211100.0,13.2474,13.2556,13.2066,13.2311,211100.0
2008-04-30 10:50:00,16.21,16.23,16.08,16.12,349000.0,13.2311,13.2474,13.125,13.1576,349000.0
2008-04-30 11:00:00,16.12,16.21,16.1,16.14,227000.0,13.1576,13.2311,13.1413,13.174,227000.0
2008-04-30 11:10:00,16.14,16.22,16.13,16.17,147100.0,13.174,13.2392,13.1658,13.1984,147100.0
2008-04-30 11:20:00,16.17,16.17,16.06,16.08,183200.0,13.1984,13.1984,13.1087,13.125,183200.0
2008-04-30 11:30:00,16.08,16.16,16.07,16.15,82400.0,13.125,13.1903,13.1168,13.1821,82400.0
2008-04-30 11:40:00,16.15,16.16,16.1,16.14,86500.0,13.1821,13.1903,13.1413,13.174,86500.0
2008-04-30 11:50:00,16.14,16.16,16.12,16.14,135200.0,13.174,13.1903,13.1576,13.174,135200.0
2008-04-30 12:00:00,16.14,16.14,16.0,16.03,195300.0,13.174,13.174,13.0597,13.0842,195300.0
2008-04-30 12:10:00,16.03,16.05,15.97,15.98,205400.0,13.0842,13.1005,13.0352,13.0434,205400.0
2008-04-30 12:20:00,15.99,16.05,15.99,16.04,180000.0,13.0515,13.1005,13.0515,13.0923,180000.0
2008-04-30 12:30:00,16.04,16.05,15.99,16.03,122600.0,13.0923,13.1005,13.0515,13.0842,122600.0
2008-04-30 12:40:00,16.03,16.05,15.99,16.02,89500.0,13.0842,13.1005,13.0515,13.076,89500.0
2008-04-30 12:50:00,16.01,16.03,15.99,16.0,78900.0,13.0678,13.0842,13.0515,13.0597,78900.0
2008-04-30 13:00:00,16.0,16.01,15.98,16.0,65400.0,13.0597,13.0678,13.0434,13.0597,65400.0
2008-04-30 13:10:00,16.01,16.01,15.99,16.01,71900.0,13.0678,13.0678,13.0515,13.0678,71900.0
2008-04-30 13:20:00,16.01,16.01,15.98,15.98,49400.0,13.0678,13.0678,13.0434,13.0434,49400.0
2008-04-30 13:30:00,15.98,16.01,15.94,16.0,105800.0,13.0434,13.0678,13.0107,13.0597,105800.0
2008-04-30 13:40:00,16.0,16.01,15.96,15.99,79900.0,13.0597,13.0678,13.027,13.0515,79900.0
2008-04-30 13:50:00,15.99,16.06,15.98,16.03,210600.0,13.0515,13.1087,13.0434,13.0842,210600.0
2008-04-30 14:00:00,16.04,16.06,16.03,16.05,258000.0,13.0923,13.1087,13.0842,13.1005,258000.0
2008-04-30 14:10:00,16.05,16.14,15.85,16.1,475400.0,13.1005,13.174,12.9372,13.1413,475400.0
2008-04-30 14:20:00,16.1,16.1,15.85,16.06,368000.0,13.1413,13.1413,12.9372,13.1087,368000.0
2008-04-30 14:30:00,16.05,16.07,15.91,15.97,228000.0,13.1005,13.1168,12.9862,13.0352,228000.0
2008-04-30 14:40:00,15.96,15.97,15.83,15.83,226600.0,13.027,13.0352,12.9209,12.9209,226600.0
2008-04-30 14:50:00,15.83,15.85,15.66,15.68,345400.0,12.9209,12.9372,12.7822,12.7985,345400.0
2008-04-30 15:00:00,15.68,15.77,15.65,15.76,293400.0,12.7985,12.8719,12.774,12.8638,293400.0
2008-04-30 15:10:00,15.76,15.78,15.61,15.64,350900.0,12.8638,12.8801,12.7413,12.7658,350900.0
2008-04-30 15:20:00,15.64,15.65,15.56,15.6,224100.0,12.7658,12.774,12.7005,12.7332,224100.0
2008-04-30 15:30:00,15.6,15.61,15.5,15.51,338500.0,12.7332,12.7413,12.6516,12.6597,338500.0
2008-04-30 15:40:00,15.51,15.56,15.46,15.5,501000.0,12.6597,12.7005,12.6189,12.6516,501000.0
2008-04-30 15:50:00,15.5,15.61,15.49,15.5,927600.0,12.6516,12.7413,12.6434,12.6516,927600.0
2008-05-01 09:30:00,15.45,15.6,15.31,15.41,181100.0,12.6108,12.7332,12.4965,12.5781,181100.0
2008-05-01 09:40:00,15.41,15.56,15.35,15.5,314500.0,12.5781,12.7005,12.5291,12.6516,314500.0
2008-05-01 09:50:00,15.51,15.51,15.39,15.48,294600.0,12.6597,12.6597,12.5618,12.6352,294600.0
2008-05-01 10:00:00,15.48,15.69,15.47,15.69,297000.0,12.6352,12.8066,12.6271,12.8066,297000.0
2008-05-01 10:10:00,15.69,15.79,15.62,15.62,257000.0,12.8066,12.8883,12.7495,12.7495,257000.0
2008-05-01 10:20:00,15.62,15.76,15.58,15.73,113000.0,12.7495,12.8638,12.7169,12.8393,113000.0
2008-05-01 10:30:00,15.72,15.74,15.53,15.55,260500.0,12.8311,12.8475,12.6761,12.6924,260500.0
2008-05-01 10:40:00,15.54,15.68,15.54,15.68,169900.0,12.6842,12.7985,12.6842,12.7985,169900.0
2008-05-01 10:50:00,15.68,15.9,15.68,15.88,190200.0,12.7985,12.9781,12.7985,12.9617,190200.0
2008-05-01 11:00:00,15.88,15.91,15.82,15.85,197900.0,12.9617,12.9862,12.9128,12.9372,197900.0
2008-05-01 11:10:00,15.85,15.9,15.82,15.88,134200.0,12.9372,12.9781,12.9128,12.9617,134200.0
2008-05-01 11:20:00,15.86,15.91,15.83,15.84,168500.0,12.9454,12.9862,12.9209,12.9291,168500.0
2008-05-01 11:30:00,15.84,16.05,15.83,16.02,221000.0,12.9291,13.1005,12.9209,13.076,221000.0
2008-05-01 11:40:00,16.02,16.11,15.94,15.95,273700.0,13.076,13.1495,13.0107,13.0189,273700.0
2008-05-01 11:50:00,15.95,15.98,15.81,15.81,245900.0,13.0189,13.0434,12.9046,12.9046,245900.0
2008-05-01 12:00:00,15.82,15.88,15.82,15.86,174600.0,12.9128,12.9617,12.9128,12.9454,174600.0
2008-05-01 12:10:00,15.86,16.07,15.86,16.06,246600.0,12.9454,13.1168,12.9454,13.1087,246600.0
2008-05-01 12:20:00,16.06,16.06,15.91,15.92,214600.0,13.1087,13.1087,12.9862,12.9944,214600.0
2008-05-01 12:30:00,15.92,15.95,15.88,15.93,213300.0,12.9944,13.0189,12.9617,13.0025,213300.0
2008-05-01 12:40:00,15.92,15.97,15.85,15.88,198800.0,12.9944,13.0352,12.9372,12.9617,198800.0
2008-05-01 12:50:00,15.88,16.06,15.87,15.97,218800.0,12.9617,13.1087,12.9536,13.0352,218800.0
2008-05-01 13:00:00,15.97,15.98,15.78,15.78,194600.0,13.0352,13.0434,12.8801,12.8801,194600.0
2008-05-01 13:10:00,15.79,15.88,15.66,15.88,250100.0,12.8883,12.9617,12.7822,12.9617,250100.0
2008-05-01 13:20:00,15.88,15.89,15.78,15.81,105300.0,12.9617,12.9699,12.8801,12.9046,105300.0
2008-05-01 13:30:00,15.81,15.83,15.77,15.78,100000.0,12.9046,12.9209,12.8719,12.8801,100000.0
2008-05-01 13:40:00,15.79,15.79,15.6,15.61,157700.0,12.8883,12.8883,12.7332,12.7413,157700.0
2008-05-01 13:50:00,15.61,15.65,15.58,15.65,201700.0,12.7413,12.774,12.7169,12.774,201700.0
2008-05-01 14:00:00,15.65,15.84,15.63,15.84,377100.0,12.774,12.9291,12.7577,12.9291,377100.0
2008-05-01 14:10:00,15.83,15.91,15.8,15.89,179000.0,12.9209,12.9862,12.8964,12.9699,179000.0
2008-05-01 14:20:00,15.88,15.93,15.8,15.82,192400.0,12.9617,13.0025,12.8964,12.9128,192400.0
2008-05-01 14:30:00,15.82,15.98,15.82,15.94,226600.0,12.9128,13.0434,12.9128,13.0107,226600.0
2008-05-01 14:40:00,15.93,15.98,15.88,15.93,157800.0,13.0025,13.0434,12.9617,13.0025,157800.0
2008-05-01 14:50:00,15.93,16.0,15.88,15.9,231300.0,13.0025,13.0597,12.9617,12.9781,231300.0
2008-05-01 15:00:00,15.9,15.93,15.87,15.9,185700.0,12.9781,13.0025,12.9536,12.9781,185700.0
2008-05-01 15:10:00,15.9,15.99,15.88,15.93,181400.0,12.9781,13.0515,12.9617,13.0025,181400.0
2008-05-01 15:20:00,15.93,15.99,15.91,15.97,191700.0,13.0025,13.0515,12.9862,13.0352,191700.0
2008-05-01 15:30:00,15.97,15.97,15.83,15.86,232300.0,13.0352,13.0352,12.9209,12.9454,232300.0
2008-05-01 15:40:00,15.86,15.88,15.82,15.83,332300.0,12.9454,12.9617,12.9128,12.9209,332300.0
2008-05-01 15:50:00,15.84,15.93,15.81,15.85,427500.0,12.9291,13.0025,12.9046,12.9372,427500.0
2008-05-02 09:30:00,16.24,16.24,15.92,15.92,197900.0,13.2556,13.2556,12.9944,12.9944,197900.0
2008-05-02 09:40:00,15.92,16.0,15.64,15.75,204800.0,12.9944,13.0597,12.7658,12.8556,204800.0
2008-05-02 09:50:00,15.74,16.09,15.69,15.99,209300.0,12.8475,13.1331,12.8066,13.0515,209300.0
2008-05-02 10:00:00,15.98,16.18,15.98,16.18,287300.0,13.0434,13.2066,13.0434,13.2066,287300.0
2008-05-02 10:10:00,16.17,16.24,16.08,16.23,192100.0,13.1984,13.2556,13.125,13.2474,192100.0
2008-05-02 10:20:00,16.23,16.3,16.15,16.19,180700.0,13.2474,13.3045,13.1821,13.2148,180700.0
2008-05-02 10:30:00,16.19,16.24,16.13,16.15,134300.0,13.2148,13.2556,13.1658,13.1821,134300.0
2008-05-02 10:40:00,16.14,16.18,15.99,16.14,169600.0,13.174,13.2066,13.0515,13.174,169600.0
2008-05-02 10:50:00,16.13,16.17,15.96,16.03,111300.0,13.1658,13.1984,13.027,13.0842,111300.0
2008-05-02 11:00:00,16.02,16.19,15.99,16.18,99700.0,13.076,13.2148,13.0515,13.2066,99700.0
2008-05-02 11:10:00,16.18,16.18,16.03,16.04,116300.0,13.2066,13.2066,13.0842,13.0923,116300.0
2008-05-02 11:20:00,16.04,16.08,15.93,15.96,120800.0,13.0923,13.125,13.0025,13.027,120800.0
2008-05-02 11:30:00,15.97,16.07,15.83,15.84,124300.0,13.0352,13.1168,12.9209,12.9291,124300.0
2008-05-02 11:40:00,15.85,16.05,15.85,16.05,107300.0,12.9372,13.1005,12.9372,13.1005,107300.0
2008-05-02 11:50:00,16.05,16.1,15.89,15.91,104800.0,13.1005,13.1413,12.9699,12.9862,104800.0
2008-05-02 12:00:00,15.93,15.97,15.83,15.88,123100.0,13.0025,13.0352,12.9209,12.9617,123100.0
2008-05-02 12:10:00,15.89,16.0,15.88,15.92,79900.0,12.9699,13.0597,12.9617,12.9944,79900.0
2008-05-02 12:20:00,15.92,15.95,15.87,15.93,67800.0,12.9944,13.0189,12.9536,13.0025,67800.0
2008-05-02 12:30:00,15.93,15.94,15.82,15.84,105300.0,13.0025,13.0107,12.9128,12.9291,105300.0
2008-05-02 12:40:00,15.84,15.85,15.78,15.83,64400.0,12.9291,12.9372,12.8801,12.9209,64400.0
2008-05-02 12:50:00,15.83,15.9,15.79,15.84,61100.0,12.9209,12.9781,12.8883,12.9291,61100.0
2008-05-02 13:00:00,15.85,15.88,15.68,15.7,107200.0,12.9372,12.9617,12.7985,12.8148,107200.0
2008-05-02 13:10:00,15.7,15.78,15.7,15.76,95400.0,12.8148,12.8801,12.8148,12.8638,95400.0
2008-05-02 13:20:00,15.77,15.82,15.72,15.81,67500.0,12.8719,12.9128,12.8311,12.9046,67500.0
2008-05-02 13:30:00,15.81,15.82,15.77,15.78,71600.0,12.9046,12.9128,12.8719,12.8801,71600.0
2008-05-02 13:40:00,15.77,15.81,15.67,15.72,213100.0,12.8719,12.9046,12.7903,12.8311,213100.0
2008-05-02 13:50:00,15.74,15.79,15.73,15.76,34200.0,12.8475,12.8883,12.8393,12.8638,34200.0
2008-05-02 14:00:00,15.76,15.82,15.67,15.68,131200.0,12.8638,12.9128,12.7903,12.7985,131200.0
2008-05-02 14:10:00,15.69,15.76,15.65,15.68,117400.0,12.8066,12.8638,12.774,12.7985,117400.0
2008-05-02 14:20:00,15.68,15.75,15.62,15.63,112400.0,12.7985,12.8556,12.7495,12.7577,112400.0
2008-05-02 14:30:00,15.62,15.74,15.61,15.72,86900.0,12.7495,12.8475,12.7413,12.8311,86900.0
2008-05-02 14:40:00,15.72,15.72,15.6,15.64,106400.0,12.8311,12.8311,12.7332,12.7658,106400.0
2008-05-02 14:50:00,15.64,15.65,15.6,15.61,138400.0,12.7658,12.774,12.7332,12.7413,138400.0
2008-05-02 15:00:00,15.62,15.65,15.59,15.64,105500.0,12.7495,12.774,12.725,12.7658,105500.0
2008-05-02 15:10:00,15.64,15.7,15.62,15.63,231300.0,12.7658,12.8148,12.7495,12.7577,231300.0
2008-05-02 15:20:00,15.64,15.68,15.56,15.63,189000.0,12.7658,12.7985,12.7005,12.7577,189000.0
2008-05-02 15:30:00,15.63,15.65,15.6,15.63,151000.0,12.7577,12.774,12.7332,12.7577,151000.0
2008-05-02 15:40:00,15.63,15.65,15.51,15.58,327400.0,12.7577,12.774,12.6597,12.7169,327400.0
2008-05-02 15:50:00,15.57,15.68,15.57,15.66,398200.0,12.7087,12.7985,12.7087,12.7822,398200.0
2008-05-05 09:30:00,15.74,15.87,15.54,15.7,90900.0,12.8475,12.9536,12.6842,12.8148,90900.0
2008-05-05 09:40:00,15.7,15.81,15.55,15.79,139700.0,12.8148,12.9046,12.6924,12.8883,139700.0
2008-05-05 09:50:00,15.78,15.82,15.73,15.74,111400.0,12.8801,12.9128,12.8393,12.8475,111400.0
2008-05-05 10:00:00,15.74,15.97,15.74,15.97,166400.0,12.8475,13.0352,12.8475,13.0352,166400.0
2008-05-05 10:10:00,15.97,16.0,15.84,15.91,181700.0,13.0352,13.0597,12.9291,12.9862,181700.0
2008-05-05 10:20:00,15.92,16.04,15.85,15.91,194000.0,12.9944,13.0923,12.9372,12.9862,194000.0
2008-05-05 10:30:00,15.92,16.1,15.83,16.05,569900.0,12.9944,13.1413,12.9209,13.1005,569900.0
2008-05-05 10:40:00,16.04,16.08,15.92,15.93,201400.0,13.0923,13.125,12.9944,13.0025,201400.0
2008-05-05 10:50:00,15.92,15.95,15.78,15.79,108800.0,12.9944,13.0189,12.8801,12.8883,108800.0
2008-05-05 11:00:00,15.79,15.91,15.76,15.87,112600.0,12.8883,12.9862,12.8638,12.9536,112600.0
2008-05-05 11:10:00,15.85,15.97,15.84,15.96,121400.0,12.9372,13.0352,12.9291,13.027,121400.0
2008-05-05 11:20:00,15.96,16.04,15.95,15.99,179600.0,13.027,13.0923,13.0189,13.0515,179600.0
2008-05-05 11:30:00,16.0,16.09,15.98,16.06,117700.0,13.0597,13.1331,13.0434,13.1087,117700.0
2008-05-05 11:40:00,16.06,16.15,16.02,16.02,97300.0,13.1087,13.1821,13.076,13.076,97300.0
2008-05-05 11:50:00,16.02,16.07,15.95,16.05,94100.0,13.076,13.1168,13.0189,13.1005,94100.0
2008-05-05 12:00:00,16.05,16.07,15.97,16.01,90400.0,13.1005,13.1168,13.0352,13.0678,90400.0
2008-05-05 12:10:00,16.0,16.02,15.93,15.98,90300.0,13.0597,13.076,13.0025,13.0434,90300.0
2008-05-05 12:20:00,16.0,16.0,15.9,15.99,66600.0,13.0597,13.0597,12.9781,13.0515,66600.0
2008-05-05 12:30:00,15.99,16.01,15.95,16.0,76500.0,13.0515,13.0678,13.0189,13.0597,76500.0
2008-05-05 12:40:00,16.0,16.06,15.95,15.98,75600.0,13.0597,13.1087,13.0189,13.0434,75600.0
2008-05-05 12:50:00,15.98,16.02,15.97,15.99,58400.0,13.0434,13.076,13.0352,13.0515,58400.0
2008-05-05 13:00:00,15.98,16.01,15.97,16.0,60900.0,13.0434,13.0678,13.0352,13.0597,60900.0
2008-05-05 13:10:00,16.01,16.04,15.91,15.95,58200.0,13.0678,13.0923,12.9862,13.0189,58200.0
2008-05-05 13:20:00,15.95,15.97,15.93,15.95,52900.0,13.0189,13.0352,13.0025,13.0189,52900.0
2008-05-05 13:30:00,15.95,15.99,15.93,15.96,71200.0,13.0189,13.0515,13.0025,13.027,71200.0
2008-05-05 13:40:00,15.96,16.0,15.88,15.88,58600.0,13.027,13.0597,12.9617,12.9617,58600.0
2008-05-05 13:50:00,15.88,15.95,15.86,15.92,95400.0,12.9617,13.0189,12.9454,12.9944,95400.0
2008-05-05 14:00:00,15.92,15.92,15.84,15.86,166300.0,12.9944,12.9944,12.9291,12.9454,166300.0
2008-05-05 14:10:00,15.86,15.97,15.85,15.97,100100.0,12.9454,13.0352,12.9372,13.0352,100100.0
2008-05-05 14:20:00,15.96,16.08,15.96,16.07,151900.0,13.027,13.125,13.027,13.1168,151900.0
2008-05-05 14:30:00,16.07,16.12,16.04,16.07,160500.0,13.1168,13.1576,13.0923,13.1168,160500.0
2008-05-05 14:40:00,16.07,16.21,16.04,16.2,170800.0,13.1168,13.2311,13.0923,13.2229,170800.0
2008-05-05 14:50:00,16.2,16.22,16.04,16.14,186000.0,13.2229,13.2392,13.0923,13.174,186000.0
2008-05-05 15:00:00,16.15,16.2,16.09,16.14,131500.0,13.1821,13.2229,13.1331,13.174,131500.0
2008-05-05 15:10:00,16.14,16.22,16.1,16.14,172000.0,13.174,13.2392,13.1413,13.174,172000.0
2008-05-05 15:20:00,16.14,16.15,16.08,16.09,88700.0,13.174,13.1821,13.125,13.1331,88700.0
2008-05-05 15:30:00,16.1,16.12,16.02,16.03,124600.0,13.1413,13.1576,13.076,13.0842,124600.0
2008-05-05 15:40:00,16.03,16.04,15.95,15.96,221200.0,13.0842,13.0923,13.0189,13.027,221200.0
2008-05-05 15:50:00,15.96,16.01,15.94,15.98,254300.0,13.027,13.0678,13.0107,13.0434,254300.0
2008-05-06 09:30:00,15.36,15.9,15.35,15.81,614400.0,12.5373,12.9781,12.5291,12.9046,614400.0
2008-05-06 09:40:00,15.81,15.86,15.56,15.6,512600.0,12.9046,12.9454,12.7005,12.7332,512600.0
2008-05-06 09:50:00,15.61,15.76,15.55,15.76,658000.0,12.7413,12.8638,12.6924,12.8638,658000.0
2008-05-06 10:00:00,15.76,15.76,15.5,15.56,420300.0,12.8638,12.8638,12.6516,12.7005,420300.0
2008-05-06 10:10:00,15.57,15.7,15.54,15.69,512500.0,12.7087,12.8148,12.6842,12.8066,512500.0
2008-05-06 10:20:00,15.69,15.73,15.59,15.63,666200.0,12.8066,12.8393,12.725,12.7577,666200.0
2008-05-06 10:30:00,15.62,15.63,15.43,15.5,404400.0,12.7495,12.7577,12.5944,12.6516,404400.0
2008-05-06 10:40:00,15.5,15.68,15.47,15.68,219400.0,12.6516,12.7985,12.6271,12.7985,219400.0
2008-05-06 10:50:00,15.68,15.87,15.65,15.87,206500.0,12.7985,12.9536,12.774,12.9536,206500.0
2008-05-06 11:00:00,15.86,16.08,15.85,16.07,315500.0,12.9454,13.125,12.9372,13.1168,315500.0
2008-05-06 11:10:00,16.07,16.14,15.87,15.88,208600.0,13.1168,13.174,12.9536,12.9617,208600.0
2008-05-06 11:20:00,15.88,16.07,15.86,16.07,165100.0,12.9617,13.1168,12.9454,13.1168,165100.0
2008-05-06 11:30:00,16.06,16.19,16.02,16.18,259900.0,13.1087,13.2148,13.076,13.2066,259900.0
2008-05-06 11:40:00,16.17,16.3,16.14,16.27,200100.0,13.1984,13.3045,13.174,13.2801,200100.0
2008-05-06 11:50:00,16.27,16.43,16.26,16.38,270800.0,13.2801,13.4107,13.2719,13.3698,270800.0
2008-05-06 12:00:00,16.38,16.59,16.38,16.59,281200.0,13.3698,13.5413,13.3698,13.5413,281200.0
2008-05-06 12:10:00,16.6,16.67,16.48,16.51,379200.0,13.5494,13.6066,13.4515,13.476,379200.0
2008-05-06 12:20:00,16.51,16.69,16.42,16.42,262700.0,13.476,13.6229,13.4025,13.4025,262700.0
2008-05-06 12:30:00,16.43,16.54,16.42,16.43,196100.0,13.4107,13.5004,13.4025,13.4107,196100.0
2008-05-06 12:40:00,16.42,16.54,16.37,16.49,158500.0,13.4025,13.5004,13.3617,13.4596,158500.0
2008-05-06 12:50:00,16.48,16.6,16.39,16.47,203100.0,13.4515,13.5494,13.378,13.4433,203100.0
2008-05-06 13:00:00,16.47,16.51,16.44,16.46,218700.0,13.4433,13.476,13.4188,13.4351,218700.0
2008-05-06 13:10:00,16.46,16.52,16.42,16.49,156500.0,13.4351,13.4841,13.4025,13.4596,156500.0
2008-05-06 13:20:00,16.5,16.53,16.39,16.43,182200.0,13.4678,13.4923,13.378,13.4107,182200.0
2008-05-06 13:30:00,16.43,16.44,16.33,16.44,123100.0,13.4107,13.4188,13.329,13.4188,123100.0
2008-05-06 13:40:00,16.44,16.48,16.29,16.33,194500.0,13.4188,13.4515,13.2964,13.329,194500.0
2008-05-06 13:50:00,16.33,16.45,16.32,16.35,168900.0,13.329,13.427,13.3209,13.3454,168900.0
2008-05-06 14:00:00,16.37,16.38,16.31,16.37,163100.0,13.3617,13.3698,13.3127,13.3617,163100.0
2008-05-06 14:10:00,16.37,16.42,16.33,16.4,274800.0,13.3617,13.4025,13.329,13.3862,274800.0
2008-05-06 14:20:00,16.39,16.43,16.3,16.31,190100.0,13.378,13.4107,13.3045,13.3127,190100.0
2008-05-06 14:30:00,16.31,16.32,16.23,16.24,165400.0,13.3127,13.3209,13.2474,13.2556,165400.0
2008-05-06 14:40:00,16.25,16.54,16.24,16.54,205600.0,13.2637,13.5004,13.2556,13.5004,205600.0
2008-05-06 14:50:00,16.53,16.61,16.52,16.6,351700.0,13.4923,13.5576,13.4841,13.5494,351700.0
2008-05-06 15:00:00,16.6,16.61,16.46,16.5,314400.0,13.5494,13.5576,13.4351,13.4678,314400.0
2008-05-06 15:10:00,16.5,16.55,16.49,16.54,138400.0,13.4678,13.5086,13.4596,13.5004,138400.0
2008-05-06 15:20:00,16.55,16.73,16.54,16.71,360800.0,13.5086,13.6555,13.5004,13.6392,360800.0
2008-05-06 15:30:00,16.72,16.74,16.6,16.65,299500.0,13.6474,13.6637,13.5494,13.5902,299500.0
2008-05-06 15:40:00,16.65,16.74,16.62,16.73,414700.0,13.5902,13.6637,13.5657,13.6555,414700.0
2008-05-06 15:50:00,16.74,16.94,16.74,16.84,853900.0,13.6637,13.8269,13.6637,13.7453,853900.0
2008-05-07 09:30:00,16.71,16.77,16.57,16.66,268000.0,13.6392,13.6882,13.5249,13.5984,268000.0
2008-05-07 09:40:00,16.66,16.68,16.41,16.53,251700.0,13.5984,13.6147,13.3943,13.4923,251700.0
2008-05-07 09:50:00,16.53,16.57,16.35,16.37,226900.0,13.4923,13.5249,13.3454,13.3617,226900.0
2008-05-07 10:00:00,16.37,16.41,16.12,16.24,443700.0,13.3617,13.3943,13.1576,13.2556,443700.0
2008-05-07 10:10:00,16.24,16.3,16.19,16.29,160900.0,13.2556,13.3045,13.2148,13.2964,160900.0
2008-05-07 10:20:00,16.29,16.35,16.25,16.3,131100.0,13.2964,13.3454,13.2637,13.3045,131100.0
2008-05-07 10:30:00,16.3,16.39,16.26,16.38,206600.0,13.3045,13.378,13.2719,13.3698,206600.0
2008-05-07 10:40:00,16.36,16.43,16.25,16.26,187800.0,13.3535,13.4107,13.2637,13.2719,187800.0
2008-05-07 10:50:00,16.27,16.29,16.04,16.13,182900.0,13.2801,13.2964,13.0923,13.1658,182900.0
2008-05-07 11:00:00,16.13,16.14,16.08,16.13,168400.0,13.1658,13.174,13.125,13.1658,168400.0
2008-05-07 11:10:00,16.13,16.13,16.01,16.05,242500.0,13.1658,13.1658,13.0678,13.1005,242500.0
2008-05-07 11:20:00,16.06,16.08,16.03,16.06,136600.0,13.1087,13.125,13.0842,13.1087,136600.0
2008-05-07 11:30:00,16.06,16.07,15.95,15.99,183900.0,13.1087,13.1168,13.0189,13.0515,183900.0
2008-05-07 11:40:00,15.98,16.07,15.98,16.02,106300.0,13.0434,13.1168,13.0434,13.076,106300.0
2008-05-07 11:50:00,16.01,16.02,15.97,15.97,91400.0,13.0678,13.076,13.0352,13.0352,91400.0
2008-05-07 12:00:00,15.97,16.05,15.96,16.02,194800.0,13.0352,13.1005,13.027,13.076,194800.0
2008-05-07 12:10:00,16.0,16.03,15.97,16.01,132400.0,13.0597,13.0842,13.0352,13.0678,132400.0
2008-05-07 12:20:00,16.0,16.02,16.0,16.02,102400.0,13.0597,13.076,13.0597,13.076,102400.0
2008-05-07 12:30:00,16.01,16.04,16.0,16.03,84900.0,13.0678,13.0923,13.0597,13.0842,84900.0
2008-05-07 12:40:00,16.03,16.07,15.99,16.05,155600.0,13.0842,13.1168,13.0515,13.1005,155600.0
2008-05-07 12:50:00,16.05,16.16,16.05,16.11,107000.0,13.1005,13.1903,13.1005,13.1495,107000.0
2008-05-07 13:00:00,16.11,16.11,15.98,15.99,197200.0,13.1495,13.1495,13.0434,13.0515,197200.0
2008-05-07 13:10:00,15.98,16.12,15.98,16.1,182400.0,13.0434,13.1576,13.0434,13.1413,182400.0
2008-05-07 13:20:00,16.11,16.13,16.05,16.05,68200.0,13.1495,13.1658,13.1005,13.1005,68200.0
2008-05-07 13:30:00,16.06,16.06,15.99,16.0,73200.0,13.1087,13.1087,13.0515,13.0597,73200.0
2008-05-07 13:40:00,16.0,16.03,15.98,16.01,56300.0,13.0597,13.0842,13.0434,13.0678,56300.0
2008-05-07 13:50:00,16.0,16.03,15.93,15.97,77700.0,13.0597,13.0842,13.0025,13.0352,77700.0
2008-05-07 14:00:00,15.97,15.98,15.92,15.94,54300.0,13.0352,13.0434,12.9944,13.0107,54300.0
2008-05-07 14:10:00,15.93,15.97,15.92,15.93,108000.0,13.0025,13.0352,12.9944,13.0025,108000.0
2008-05-07 14:20:00,15.93,15.95,15.83,15.83,161500.0,13.0025,13.0189,12.9209,12.9209,161500.0
2008-05-07 14:30:00,15.83,15.84,15.76,15.78,216400.0,12.9209,12.9291,12.8638,12.8801,216400.0
2008-05-07 14:40:00,15.77,15.8,15.72,15.75,172400.0,12.8719,12.8964,12.8311,12.8556,172400.0
2008-05-07 14:50:00,15.74,15.77,15.68,15.71,155300.0,12.8475,12.8719,12.7985,12.823,155300.0
2008-05-07 15:00:00,15.72,15.72,15.51,15.52,343700.0,12.8311,12.8311,12.6597,12.6679,343700.0
2008-05-07 15:10:00,15.51,15.71,15.51,15.59,218600.0,12.6597,12.823,12.6597,12.725,218600.0
2008-05-07 15:20:00,15.58,15.64,15.5,15.61,280500.0,12.7169,12.7658,12.6516,12.7413,280500.0
2008-05-07 15:30:00,15.61,15.67,15.56,15.63,282900.0,12.7413,12.7903,12.7005,12.7577,282900.0
2008-05-07 15:40:00,15.63,15.74,15.58,15.64,334400.0,12.7577,12.8475,12.7169,12.7658,334400.0
2008-05-07 15:50:00,15.63,15.76,15.54,15.73,731600.0,12.7577,12.8638,12.6842,12.8393,731600.0
2008-05-08 09:30:00,15.83,16.06,15.37,15.39,197000.0,12.9209,13.1087,12.5455,12.5618,197000.0
2008-05-08 09:40:00,15.38,15.72,15.37,15.7,165300.0,12.5536,12.8311,12.5455,12.8148,165300.0
2008-05-08 09:50:00,15.7,15.71,15.53,15.54,93700.0,12.8148,12.823,12.6761,12.6842,93700.0
2008-05-08 10:00:00,15.55,15.57,15.4,15.41,175000.0,12.6924,12.7087,12.5699,12.5781,175000.0
2008-05-08 10:10:00,15.41,15.43,15.13,15.14,252800.0,12.5781,12.5944,12.3496,12.3577,252800.0
2008-05-08 10:20:00,15.14,15.27,15.1,15.26,241600.0,12.3577,12.4638,12.3251,12.4557,241600.0
2008-05-08 10:30:00,15.27,15.31,15.21,15.23,215500.0,12.4638,12.4965,12.4149,12.4312,215500.0
2008-05-08 10:40:00,15.23,15.36,15.22,15.25,247200.0,12.4312,12.5373,12.423,12.4475,247200.0
2008-05-08 10:50:00,15.25,15.34,15.24,15.34,112000.0,12.4475,12.521,12.4393,12.521,112000.0
2008-05-08 11:00:00,15.34,15.46,15.3,15.46,152600.0,12.521,12.6189,12.4883,12.6189,152600.0
2008-05-08 11:10:00,15.46,15.5,15.39,15.47,121800.0,12.6189,12.6516,12.5618,12.6271,121800.0
2008-05-08 11:20:00,15.47,15.51,15.46,15.49,150200.0,12.6271,12.6597,12.6189,12.6434,150200.0
2008-05-08 11:30:00,15.49,15.52,15.43,15.45,138600.0,12.6434,12.6679,12.5944,12.6108,138600.0
2008-05-08 11:40:00,15.44,15.46,15.38,15.44,82100.0,12.6026,12.6189,12.5536,12.6026,82100.0
2008-05-08 11:50:00,15.45,15.49,15.38,15.38,97400.0,12.6108,12.6434,12.5536,12.5536,97400.0
2008-05-08 12:00:00,15.38,15.45,15.34,15.44,152000.0,12.5536,12.6108,12.521,12.6026,152000.0
2008-05-08 12:10:00,15.45,15.45,15.23,15.24,122500.0,12.6108,12.6108,12.4312,12.4393,122500.0
2008-05-08 12:20:00,15.23,15.24,15.2,15.23,95300.0,12.4312,12.4393,12.4067,12.4312,95300.0
2008-05-08 12:30:00,15.24,15.29,15.23,15.25,53800.0,12.4393,12.4802,12.4312,12.4475,53800.0
2008-05-08 12:40:00,15.26,15.26,15.03,15.08,258900.0,12.4557,12.4557,12.2679,12.3087,258900.0
2008-05-08 12:50:00,15.08,15.13,15.06,15.13,103700.0,12.3087,12.3496,12.2924,12.3496,103700.0
2008-05-08 13:00:00,15.13,15.2,15.08,15.16,175100.0,12.3496,12.4067,12.3087,12.374,175100.0
2008-05-08 13:10:00,15.16,15.19,15.09,15.15,127900.0,12.374,12.3985,12.3169,12.3659,127900.0
2008-05-08 13:20:00,15.16,15.31,15.15,15.31,264900.0,12.374,12.4965,12.3659,12.4965,264900.0
2008-05-08 13:30:00,15.3,15.33,15.18,15.18,132900.0,12.4883,12.5128,12.3904,12.3904,132900.0
2008-05-08 13:40:00,15.18,15.25,15.1,15.24,184900.0,12.3904,12.4475,12.3251,12.4393,184900.0
2008-05-08 13:50:00,15.24,15.42,15.24,15.41,173500.0,12.4393,12.5863,12.4393,12.5781,173500.0
2008-05-08 14:00:00,15.4,15.42,15.29,15.33,116100.0,12.5699,12.5863,12.4802,12.5128,116100.0
2008-05-08 14:10:00,15.33,15.36,15.26,15.28,115600.0,12.5128,12.5373,12.4557,12.472,115600.0
2008-05-08 14:20:00,15.28,15.33,15.24,15.24,99300.0,12.472,12.5128,12.4393,12.4393,99300.0
2008-05-08 14:30:00,15.24,15.29,15.21,15.23,129500.0,12.4393,12.4802,12.4149,12.4312,129500.0
2008-05-08 14:40:00,15.23,15.24,15.14,15.15,186900.0,12.4312,12.4393,12.3577,12.3659,186900.0
2008-05-08 14:50:00,15.15,15.17,15.09,15.1,224500.0,12.3659,12.3822,12.3169,12.3251,224500.0
2008-05-08 15:00:00,15.09,15.16,15.08,15.09,188700.0,12.3169,12.374,12.3087,12.3169,188700.0
2008-05-08 15:10:00,15.1,15.1,15.04,15.08,233400.0,12.3251,12.3251,12.2761,12.3087,233400.0
2008-05-08 15:20:00,15.07,15.17,15.05,15.12,217100.0,12.3006,12.3822,12.2843,12.3414,217100.0
2008-05-08 15:30:00,15.11,15.13,15.06,15.1,177900.0,12.3332,12.3496,12.2924,12.3251,177900.0
2008-05-08 15:40:00,15.1,15.19,15.06,15.17,251100.0,12.3251,12.3985,12.2924,12.3822,251100.0
2008-05-08 15:50:00,15.17,15.23,15.15,15.2,681500.0,12.3822,12.4312,12.3659,12.4067,681500.0
2008-05-09 09:30:00,15.18,15.29,15.0,15.29,182600.0,12.3904,12.4802,12.2434,12.4802,182600.0
2008-05-09 09:40:00,15.3,15.43,15.28,15.42,209200.0,12.4883,12.5944,12.472,12.5863,209200.0
2008-05-09 09:50:00,15.43,15.46,15.14,15.16,166100.0,12.5944,12.6189,12.3577,12.374,166100.0
2008-05-09 10:00:00,15.17,15.37,15.16,15.3,349800.0,12.3822,12.5455,12.374,12.4883,349800.0
2008-05-09 10:10:00,15.29,15.3,15.06,15.15,186400.0,12.4802,12.4883,12.2924,12.3659,186400.0
2008-05-09 10:20:00,15.15,15.2,15.1,15.14,66400.0,12.3659,12.4067,12.3251,12.3577,66400.0
2008-05-09 10:30:00,15.14,15.18,15.07,15.14,101800.0,12.3577,12.3904,12.3006,12.3577,101800.0
2008-05-09 10:40:00,15.14,15.21,15.11,15.16,146200.0,12.3577,12.4149,12.3332,12.374,146200.0
2008-05-09 10:50:00,15.16,15.17,15.06,15.06,115300.0,12.374,12.3822,12.2924,12.2924,115300.0
2008-05-09 11:00:00,15.06,15.11,15.03,15.09,119200.0,12.2924,12.3332,12.2679,12.3169,119200.0
2008-05-09 11:10:00,15.08,15.17,15.06,15.12,115200.0,12.3087,12.3822,12.2924,12.3414,115200.0
2008-05-09 11:20:00,15.13,15.17,15.07,15.14,84500.0,12.3496,12.3822,12.3006,12.3577,84500.0
2008-05-09 11:30:00,15.14,15.15,15.06,15.08,58100.0,12.3577,12.3659,12.2924,12.3087,58100.0
2008-05-09 11:40:00,15.08,15.1,15.06,15.1,48100.0,12.3087,12.3251,12.2924,12.3251,48100.0
2008-05-09 11:50:00,15.09,15.09,15.04,15.06,65900.0,12.3169,12.3169,12.2761,12.2924,65900.0
2008-05-09 12:00:00,15.07,15.07,14.97,14.97,178500.0,12.3006,12.3006,12.219,12.219,178500.0
2008-05-09 12:10:00,14.97,15.04,14.95,15.01,53300.0,12.219,12.2761,12.2026,12.2516,53300.0
2008-05-09 12:20:00,15.01,15.02,14.95,14.98,89600.0,12.2516,12.2598,12.2026,12.2271,89600.0
2008-05-09 12:30:00,14.98,15.0,14.91,14.98,84100.0,12.2271,12.2434,12.17,12.2271,84100.0
2008-05-09 12:40:00,14.97,14.98,14.94,14.98,49300.0,12.219,12.2271,12.1945,12.2271,49300.0
2008-05-09 12:50:00,14.98,15.01,14.97,14.99,188800.0,12.2271,12.2516,12.219,12.2353,188800.0
2008-05-09 13:00:00,14.99,15.03,14.94,14.94,77500.0,12.2353,12.2679,12.1945,12.1945,77500.0
2008-05-09 13:10:00,14.95,14.98,14.92,14.96,77400.0,12.2026,12.2271,12.1782,12.2108,77400.0
2008-05-09 13:20:00,14.96,14.97,14.92,14.93,91100.0,12.2108,12.219,12.1782,12.1863,91100.0
2008-05-09 13:30:00,14.92,14.96,14.84,14.87,315100.0,12.1782,12.2108,12.1129,12.1373,315100.0
2008-05-09 13:40:00,14.87,14.89,14.78,14.81,246000.0,12.1373,12.1537,12.0639,12.0884,246000.0
2008-05-09 13:50:00,14.81,14.83,14.77,14.8,155800.0,12.0884,12.1047,12.0557,12.0802,155800.0
2008-05-09 14:00:00,14.8,14.82,14.73,14.77,205100.0,12.0802,12.0965,12.0231,12.0557,205100.0
2008-05-09 14:10:00,14.77,14.8,14.75,14.78,111800.0,12.0557,12.0802,12.0394,12.0639,111800.0
2008-05-09 14:20:00,14.77,14.78,14.7,14.7,119900.0,12.0557,12.0639,11.9986,11.9986,119900.0
2008-05-09 14:30:00,14.7,14.73,14.61,14.65,243600.0,11.9986,12.0231,11.9251,11.9578,243600.0
2008-05-09 14:40:00,14.64,14.67,14.57,14.59,120900.0,11.9496,11.9741,11.8925,11.9088,120900.0
2008-05-09 14:50:00,14.59,14.61,14.57,14.59,134700.0,11.9088,11.9251,11.8925,11.9088,134700.0
2008-05-09 15:00:00,14.59,14.64,14.57,14.59,160500.0,11.9088,11.9496,11.8925,11.9088,160500.0
2008-05-09 15:10:00,14.58,14.61,14.55,14.57,179800.0,11.9006,11.9251,11.8761,11.8925,179800.0
2008-05-09 15:20:00,14.58,14.68,14.55,14.67,271800.0,11.9006,11.9823,11.8761,11.9741,271800.0
2008-05-09 15:30:00,14.68,14.82,14.68,14.8,390400.0,11.9823,12.0965,11.9823,12.0802,390400.0
2008-05-09 15:40:00,14.8,14.84,14.68,14.76,370200.0,12.0802,12.1129,11.9823,12.0476,370200.0
2008-05-09 15:50:00,14.76,14.86,14.74,14.81,524200.0,12.0476,12.1292,12.0312,12.0884,524200.0
2008-05-12 09:30:00,14.83,15.14,14.83,14.94,177400.0,12.1047,12.3577,12.1047,12.1945,177400.0
2008-05-12 09:40:00,14.94,15.18,14.87,15.11,208400.0,12.1945,12.3904,12.1373,12.3332,208400.0
2008-05-12 09:50:00,15.09,15.14,15.0,15.12,185500.0,12.3169,12.3577,12.2434,12.3414,185500.0
2008-05-12 10:00:00,15.12,15.12,14.84,14.89,237200.0,12.3414,12.3414,12.1129,12.1537,237200.0
2008-05-12 10:10:00,14.88,15.06,14.88,15.03,155800.0,12.1455,12.2924,12.1455,12.2679,155800.0
2008-05-12 10:20:00,15.04,15.09,14.99,14.99,79100.0,12.2761,12.3169,12.2353,12.2353,79100.0
2008-05-12 10:30:00,14.98,15.08,14.98,15.08,96600.0,12.2271,12.3087,12.2271,12.3087,96600.0
2008-05-12 10:40:00,15.07,15.14,15.0,15.13,116300.0,12.3006,12.3577,12.2434,12.3496,116300.0
2008-05-12 10:50:00,15.13,15.16,15.02,15.07,95100.0,12.3496,12.374,12.2598,12.3006,95100.0
2008-05-12 11:00:00,15.07,15.18,15.05,15.15,109800.0,12.3006,12.3904,12.2843,12.3659,109800.0
2008-05-12 11:10:00,15.15,15.18,15.06,15.07,103400.0,12.3659,12.3904,12.2924,12.3006,103400.0
2008-05-12 11:20:00,15.07,15.12,15.06,15.1,110500.0,12.3006,12.3414,12.2924,12.3251,110500.0
2008-05-12 11:30:00,15.1,15.1,15.02,15.06,118000.0,12.3251,12.3251,12.2598,12.2924,118000.0
2008-05-12 11:40:00,15.07,15.15,15.06,15.15,202800.0,12.3006,12.3659,12.2924,12.3659,202800.0
2008-05-12 11:50:00,15.14,15.19,15.13,15.18,141400.0,12.3577,12.3985,12.3496,12.3904,141400.0
2008-05-12 12:00:00,15.17,15.19,15.14,15.16,96900.0,12.3822,12.3985,12.3577,12.374,96900.0
2008-05-12 12:10:00,15.15,15.19,15.14,15.15,70400.0,12.3659,12.3985,12.3577,12.3659,70400.0
2008-05-12 12:20:00,15.14,15.23,15.14,15.22,60400.0,12.3577,12.4312,12.3577,12.423,60400.0
2008-05-12 12:30:00,15.22,15.26,15.17,15.19,66400.0,12.423,12.4557,12.3822,12.3985,66400.0
2008-05-12 12:40:00,15.19,15.21,15.14,15.2,66800.0,12.3985,12.4149,12.3577,12.4067,66800.0
2008-05-12 12:50:00,15.2,15.26,15.19,15.2,64000.0,12.4067,12.4557,12.3985,12.4067,64000.0
2008-05-12 13:00:00,15.2,15.21,15.14,15.15,72100.0,12.4067,12.4149,12.3577,12.3659,72100.0
2008-05-12 13:10:00,15.14,15.19,15.14,15.17,69300.0,12.3577,12.3985,12.3577,12.3822,69300.0
2008-05-12 13:20:00,15.17,15.24,15.14,15.23,107400.0,12.3822,12.4393,12.3577,12.4312,107400.0
2008-05-12 13:30:00,15.22,15.23,15.08,15.1,114100.0,12.423,12.4312,12.3087,12.3251,114100.0
2008-05-12 13:40:00,15.11,15.17,15.07,15.12,99800.0,12.3332,12.3822,12.3006,12.3414,99800.0
2008-05-12 13:50:00,15.11,15.12,15.06,15.08,45600.0,12.3332,12.3414,12.2924,12.3087,45600.0
2008-05-12 14:00:00,15.07,15.1,15.07,15.07,38300.0,12.3006,12.3251,12.3006,12.3006,38300.0
2008-05-12 14:10:00,15.08,15.18,15.07,15.15,85700.0,12.3087,12.3904,12.3006,12.3659,85700.0
2008-05-12 14:20:00,15.15,15.2,15.12,15.15,223600.0,12.3659,12.4067,12.3414,12.3659,223600.0
2008-05-12 14:30:00,15.15,15.22,15.15,15.19,73300.0,12.3659,12.423,12.3659,12.3985,73300.0
2008-05-12 14:40:00,15.19,15.2,15.14,15.19,74600.0,12.3985,12.4067,12.3577,12.3985,74600.0
2008-05-12 14:50:00,15.19,15.22,15.18,15.19,133800.0,12.3985,12.423,12.3904,12.3985,133800.0
2008-05-12 15:00:00,15.18,15.22,15.15,15.18,209400.0,12.3904,12.423,12.3659,12.3904,209400.0
2008-05-12 15:10:00,15.17,15.22,15.14,15.21,99000.0,12.3822,12.423,12.3577,12.4149,99000.0
2008-05-12 15:20:00,15.2,15.22,15.11,15.15,237200.0,12.4067,12.423,12.3332,12.3659,237200.0
2008-05-12 15:30:00,15.15,15.19,15.13,15.18,203600.0,12.3659,12.3985,12.3496,12.3904,203600.0
2008-05-12 15:40:00,15.18,15.18,15.05,15.08,400700.0,12.3904,12.3904,12.2843,12.3087,400700.0
2008-05-12 15:50:00,15.08,15.16,15.08,15.14,534800.0,12.3087,12.374,12.3087,12.3577,534800.0
2008-05-13 09:30:00,15.15,15.22,15.09,15.12,175900.0,12.3659,12.423,12.3169,12.3414,175900.0
2008-05-13 09:40:00,15.13,15.2,15.04,15.08,291900.0,12.3496,12.4067,12.2761,12.3087,291900.0
2008-05-13 09:50:00,15.08,15.1,14.98,15.04,276400.0,12.3087,12.3251,12.2271,12.2761,276400.0
2008-05-13 10:00:00,15.04,15.11,14.91,14.97,190600.0,12.2761,12.3332,12.17,12.219,190600.0
2008-05-13 10:10:00,14.97,15.05,14.91,14.98,135200.0,12.219,12.2843,12.17,12.2271,135200.0
2008-05-13 10:20:00,14.98,15.0,14.83,14.84,159600.0,12.2271,12.2434,12.1047,12.1129,159600.0
2008-05-13 10:30:00,14.86,14.94,14.85,14.94,75300.0,12.1292,12.1945,12.121,12.1945,75300.0
2008-05-13 10:40:00,14.94,14.96,14.91,14.92,85200.0,12.1945,12.2108,12.17,12.1782,85200.0
2008-05-13 10:50:00,14.91,14.92,14.82,14.85,95000.0,12.17,12.1782,12.0965,12.121,95000.0
2008-05-13 11:00:00,14.85,14.86,14.8,14.83,42100.0,12.121,12.1292,12.0802,12.1047,42100.0
2008-05-13 11:10:00,14.82,14.84,14.75,14.75,79000.0,12.0965,12.1129,12.0394,12.0394,79000.0
2008-05-13 11:20:00,14.75,14.76,14.66,14.7,117000.0,12.0394,12.0476,11.9659,11.9986,117000.0
2008-05-13 11:30:00,14.7,14.73,14.65,14.65,75600.0,11.9986,12.0231,11.9578,11.9578,75600.0
2008-05-13 11:40:00,14.65,14.72,14.56,14.7,164000.0,11.9578,12.0149,11.8843,11.9986,164000.0
2008-05-13 11:50:00,14.7,14.72,14.66,14.71,71800.0,11.9986,12.0149,11.9659,12.0067,71800.0
2008-05-13 12:00:00,14.71,14.79,14.69,14.72,81500.0,12.0067,12.072,11.9904,12.0149,81500.0
2008-05-13 12:10:00,14.71,14.79,14.66,14.75,95700.0,12.0067,12.072,11.9659,12.0394,95700.0
2008-05-13 12:20:00,14.77,14.8,14.74,14.76,29000.0,12.0557,12.0802,12.0312,12.0476,29000.0
2008-05-13 12:30:00,14.77,14.8,14.76,14.8,43200.0,12.0557,12.0802,12.0476,12.0802,43200.0
2008-05-13 12:40:00,14.8,14.82,14.75,14.77,66900.0,12.0802,12.0965,12.0394,12.0557,66900.0
2008-05-13 12:50:00,14.78,14.81,14.75,14.76,52400.0,12.0639,12.0884,12.0394,12.0476,52400.0
2008-05-13 13:00:00,14.76,14.77,14.71,14.75,67900.0,12.0476,12.0557,12.0067,12.0394,67900.0
2008-05-13 13:10:00,14.75,14.77,14.71,14.77,60000.0,12.0394,12.0557,12.0067,12.0557,60000.0
2008-05-13 13:20:00,14.77,14.8,14.75,14.78,44000.0,12.0557,12.0802,12.0394,12.0639,44000.0
2008-05-13 13:30:00,14.78,14.83,14.75,14.77,91400.0,12.0639,12.1047,12.0394,12.0557,91400.0
2008-05-13 13:40:00,14.76,14.81,14.74,14.79,83700.0,12.0476,12.0884,12.0312,12.072,83700.0
2008-05-13 13:50:00,14.79,14.81,14.76,14.77,71900.0,12.072,12.0884,12.0476,12.0557,71900.0
2008-05-13 14:00:00,14.77,14.82,14.76,14.82,61700.0,12.0557,12.0965,12.0476,12.0965,61700.0
2008-05-13 14:10:00,14.81,14.9,14.79,14.84,148400.0,12.0884,12.1618,12.072,12.1129,148400.0
2008-05-13 14:20:00,14.85,14.86,14.81,14.84,100100.0,12.121,12.1292,12.0884,12.1129,100100.0
2008-05-13 14:30:00,14.84,14.88,14.82,14.87,119600.0,12.1129,12.1455,12.0965,12.1373,119600.0
2008-05-13 14:40:00,14.87,14.88,14.83,14.85,92100.0,12.1373,12.1455,12.1047,12.121,92100.0
2008-05-13 14:50:00,14.84,14.86,14.83,14.85,124000.0,12.1129,12.1292,12.1047,12.121,124000.0
2008-05-13 15:00:00,14.85,15.0,14.84,14.99,176100.0,12.121,12.2434,12.1129,12.2353,176100.0
2008-05-13 15:10:00,15.0,15.01,14.88,14.95,194700.0,12.2434,12.2516,12.1455,12.2026,194700.0
2008-05-13 15:20:00,14.94,14.96,14.91,14.95,285600.0,12.1945,12.2108,12.17,12.2026,285600.0
2008-05-13 15:30:00,14.94,14.95,14.88,14.92,186500.0,12.1945,12.2026,12.1455,12.1782,186500.0
2008-05-13 15:40:00,14.92,14.97,14.9,14.93,229700.0,12.1782,12.219,12.1618,12.1863,229700.0
2008-05-13 15:50:00,14.93,14.99,14.91,14.93,276700.0,12.1863,12.2353,12.17,12.1863,276700.0
2008-05-14 09:30:00,14.94,15.15,14.94,15.13,192100.0,12.1945,12.3659,12.1945,12.3496,192100.0
2008-05-14 09:40:00,15.15,15.17,15.05,15.17,265200.0,12.3659,12.3822,12.2843,12.3822,265200.0
2008-05-14 09:50:00,15.17,15.24,15.15,15.19,147200.0,12.3822,12.4393,12.3659,12.3985,147200.0
2008-05-14 10:00:00,15.19,15.19,15.02,15.1,137000.0,12.3985,12.3985,12.2598,12.3251,137000.0
2008-05-14 10:10:00,15.1,15.13,15.08,15.1,149700.0,12.3251,12.3496,12.3087,12.3251,149700.0
2008-05-14 10:20:00,15.1,15.22,15.08,15.18,179800.0,12.3251,12.423,12.3087,12.3904,179800.0
2008-05-14 10:30:00,15.17,15.2,15.06,15.12,208300.0,12.3822,12.4067,12.2924,12.3414,208300.0
2008-05-14 10:40:00,15.13,15.16,15.04,15.08,128200.0,12.3496,12.374,12.2761,12.3087,128200.0
2008-05-14 10:50:00,15.08,15.11,15.03,15.1,66300.0,12.3087,12.3332,12.2679,12.3251,66300.0
2008-05-14 11:00:00,15.1,15.1,15.02,15.06,133700.0,12.3251,12.3251,12.2598,12.2924,133700.0
2008-05-14 11:10:00,15.06,15.1,15.03,15.07,152600.0,12.2924,12.3251,12.2679,12.3006,152600.0
2008-05-14 11:20:00,15.06,15.1,15.04,15.08,177000.0,12.2924,12.3251,12.2761,12.3087,177000.0
2008-05-14 11:30:00,15.08,15.15,15.08,15.15,123000.0,12.3087,12.3659,12.3087,12.3659,123000.0
2008-05-14 11:40:00,15.15,15.18,15.13,15.17,88600.0,12.3659,12.3904,12.3496,12.3822,88600.0
2008-05-14 11:50:00,15.16,15.18,15.12,15.15,98700.0,12.374,12.3904,12.3414,12.3659,98700.0
2008-05-14 12:00:00,15.16,15.32,15.15,15.32,124500.0,12.374,12.5046,12.3659,12.5046,124500.0
2008-05-14 12:10:00,15.31,15.36,14.93,15.31,129700.0,12.4965,12.5373,12.1863,12.4965,129700.0
2008-05-14 12:20:00,15.32,15.38,15.31,15.33,129100.0,12.5046,12.5536,12.4965,12.5128,129100.0
2008-05-14 12:30:00,15.33,15.4,15.33,15.38,107900.0,12.5128,12.5699,12.5128,12.5536,107900.0
2008-05-14 12:40:00,15.38,15.46,15.38,15.45,112200.0,12.5536,12.6189,12.5536,12.6108,112200.0
2008-05-14 12:50:00,15.45,15.57,15.42,15.55,223200.0,12.6108,12.7087,12.5863,12.6924,223200.0
2008-05-14 13:00:00,15.54,15.6,15.51,15.59,102100.0,12.6842,12.7332,12.6597,12.725,102100.0
2008-05-14 13:10:00,15.58,15.59,15.54,15.55,124100.0,12.7169,12.725,12.6842,12.6924,124100.0
2008-05-14 13:20:00,15.55,15.57,15.51,15.54,120600.0,12.6924,12.7087,12.6597,12.6842,120600.0
2008-05-14 13:30:00,15.54,15.56,15.49,15.5,92800.0,12.6842,12.7005,12.6434,12.6516,92800.0
2008-05-14 13:40:00,15.5,15.5,15.42,15.45,85000.0,12.6516,12.6516,12.5863,12.6108,85000.0
2008-05-14 13:50:00,15.45,15.47,15.39,15.43,69400.0,12.6108,12.6271,12.5618,12.5944,69400.0
2008-05-14 14:00:00,15.42,15.44,15.4,15.42,47300.0,12.5863,12.6026,12.5699,12.5863,47300.0
2008-05-14 14:10:00,15.42,15.43,15.38,15.4,62800.0,12.5863,12.5944,12.5536,12.5699,62800.0
2008-05-14 14:20:00,15.4,15.41,15.36,15.37,76000.0,12.5699,12.5781,12.5373,12.5455,76000.0
2008-05-14 14:30:00,15.38,15.43,15.36,15.37,104800.0,12.5536,12.5944,12.5373,12.5455,104800.0
2008-05-14 14:40:00,15.36,15.4,15.34,15.4,70100.0,12.5373,12.5699,12.521,12.5699,70100.0
2008-05-14 14:50:00,15.4,15.44,15.39,15.42,95300.0,12.5699,12.6026,12.5618,12.5863,95300.0
2008-05-14 15:00:00,15.41,15.51,15.38,15.42,183900.0,12.5781,12.6597,12.5536,12.5863,183900.0
2008-05-14 15:10:00,15.42,15.43,15.37,15.38,93800.0,12.5863,12.5944,12.5455,12.5536,93800.0
2008-05-14 15:20:00,15.37,15.38,15.24,15.3,190200.0,12.5455,12.5536,12.4393,12.4883,190200.0
2008-05-14 15:30:00,15.31,15.32,15.28,15.31,118200.0,12.4965,12.5046,12.472,12.4965,118200.0
2008-05-14 15:40:00,15.32,15.33,15.24,15.28,220100.0,12.5046,12.5128,12.4393,12.472,220100.0
2008-05-14 15:50:00,15.28,15.37,15.27,15.35,479100.0,12.472,12.5455,12.4638,12.5291,479100.0
2008-05-15 09:30:00,15.31,15.47,15.26,15.28,224200.0,12.5558,12.6871,12.5148,12.5312,224200.0
2008-05-15 09:40:00,15.27,15.41,15.19,15.36,158800.0,12.523,12.6378,12.4574,12.5968,158800.0
2008-05-15 09:50:00,15.36,15.39,15.26,15.36,115600.0,12.5968,12.6214,12.5148,12.5968,115600.0
2008-05-15 10:00:00,15.36,15.42,15.29,15.37,200100.0,12.5968,12.646,12.5394,12.605,200100.0
2008-05-15 10:10:00,15.37,15.4,15.27,15.38,135300.0,12.605,12.6296,12.523,12.6132,135300.0
2008-05-15 10:20:00,15.4,15.44,15.31,15.34,275600.0,12.6296,12.6625,12.5558,12.5804,275600.0
2008-05-15 10:30:00,15.35,15.44,15.32,15.44,190800.0,12.5886,12.6625,12.564,12.6625,190800.0
2008-05-15 10:40:00,15.44,15.44,15.32,15.37,187000.0,12.6625,12.6625,12.564,12.605,187000.0
2008-05-15 10:50:00,15.38,15.41,15.32,15.36,214600.0,12.6132,12.6378,12.564,12.5968,214600.0
2008-05-15 11:00:00,15.36,15.4,15.34,15.37,125700.0,12.5968,12.6296,12.5804,12.605,125700.0
2008-05-15 11:10:00,15.37,15.39,15.31,15.35,636800.0,12.605,12.6214,12.5558,12.5886,636800.0
2008-05-15 11:20:00,15.35,15.38,15.33,15.36,77500.0,12.5886,12.6132,12.5722,12.5968,77500.0
2008-05-15 11:30:00,15.36,15.4,15.35,15.4,71300.0,12.5968,12.6296,12.5886,12.6296,71300.0
2008-05-15 11:40:00,15.39,15.4,15.34,15.37,63200.0,12.6214,12.6296,12.5804,12.605,63200.0
2008-05-15 11:50:00,15.37,15.47,15.36,15.41,248100.0,12.605,12.6871,12.5968,12.6378,248100.0
2008-05-15 12:00:00,15.41,15.45,15.38,15.43,218600.0,12.6378,12.6707,12.6132,12.6542,218600.0
2008-05-15 12:10:00,15.43,15.57,15.41,15.5,277300.0,12.6542,12.7691,12.6378,12.7117,277300.0
2008-05-15 12:20:00,15.51,15.56,15.49,15.55,207200.0,12.7199,12.7609,12.7035,12.7527,207200.0
2008-05-15 12:30:00,15.55,15.65,15.52,15.64,336200.0,12.7527,12.8347,12.7281,12.8265,336200.0
2008-05-15 12:40:00,15.65,15.72,15.63,15.67,363900.0,12.8347,12.8921,12.8183,12.8511,363900.0
2008-05-15 12:50:00,15.65,15.7,15.62,15.64,103400.0,12.8347,12.8757,12.8101,12.8265,103400.0
2008-05-15 13:00:00,15.64,15.69,15.57,15.59,214400.0,12.8265,12.8675,12.7691,12.7855,214400.0
2008-05-15 13:10:00,15.59,15.6,15.53,15.54,97600.0,12.7855,12.7937,12.7363,12.7445,97600.0
2008-05-15 13:20:00,15.54,15.59,15.52,15.54,102300.0,12.7445,12.7855,12.7281,12.7445,102300.0
2008-05-15 13:30:00,15.55,15.6,15.54,15.57,87000.0,12.7527,12.7937,12.7445,12.7691,87000.0
2008-05-15 13:40:00,15.58,15.6,15.56,15.58,99900.0,12.7773,12.7937,12.7609,12.7773,99900.0
2008-05-15 13:50:00,15.58,15.6,15.56,15.6,226000.0,12.7773,12.7937,12.7609,12.7937,226000.0
2008-05-15 14:00:00,15.6,15.61,15.59,15.61,135600.0,12.7937,12.8019,12.7855,12.8019,135600.0
2008-05-15 14:10:00,15.61,15.64,15.56,15.6,210100.0,12.8019,12.8265,12.7609,12.7937,210100.0
2008-05-15 14:20:00,15.6,15.67,15.54,15.54,115800.0,12.7937,12.8511,12.7445,12.7445,115800.0
2008-05-15 14:30:00,15.53,15.59,15.5,15.57,141900.0,12.7363,12.7855,12.7117,12.7691,141900.0
2008-05-15 14:40:00,15.57,15.64,15.56,15.63,94200.0,12.7691,12.8265,12.7609,12.8183,94200.0
2008-05-15 14:50:00,15.63,15.66,15.61,15.63,195800.0,12.8183,12.8429,12.8019,12.8183,195800.0
2008-05-15 15:00:00,15.63,15.68,15.61,15.66,89700.0,12.8183,12.8593,12.8019,12.8429,89700.0
2008-05-15 15:10:00,15.65,15.76,15.65,15.73,175700.0,12.8347,12.9249,12.8347,12.9003,175700.0
2008-05-15 15:20:00,15.73,15.78,15.69,15.73,285400.0,12.9003,12.9413,12.8675,12.9003,285400.0
2008-05-15 15:30:00,15.72,15.84,15.69,15.82,400200.0,12.8921,12.9905,12.8675,12.9741,400200.0
2008-05-15 15:40:00,15.83,15.89,15.8,15.85,564000.0,12.9823,13.0315,12.9577,12.9987,564000.0
2008-05-15 15:50:00,15.85,15.89,15.75,15.8,585500.0,12.9987,13.0315,12.9167,12.9577,585500.0
2008-05-16 09:30:00,16.29,16.32,16.06,16.11,478400.0,13.3595,13.3841,13.1709,13.2119,478400.0
2008-05-16 09:40:00,16.1,16.13,15.94,16.11,358800.0,13.2037,13.2283,13.0725,13.2119,358800.0
2008-05-16 09:50:00,16.1,16.15,15.91,15.92,286100.0,13.2037,13.2447,13.0479,13.0561,286100.0
2008-05-16 10:00:00,15.91,15.92,15.76,15.8,137300.0,13.0479,13.0561,12.9249,12.9577,137300.0
2008-05-16 10:10:00,15.8,15.82,15.75,15.78,158600.0,12.9577,12.9741,12.9167,12.9413,158600.0
2008-05-16 10:20:00,15.79,15.8,15.67,15.72,166400.0,12.9495,12.9577,12.8511,12.8921,166400.0
2008-05-16 10:30:00,15.72,15.74,15.6,15.69,183100.0,12.8921,12.9085,12.7937,12.8675,183100.0
2008-05-16 10:40:00,15.69,15.7,15.52,15.53,186700.0,12.8675,12.8757,12.7281,12.7363,186700.0
2008-05-16 10:50:00,15.54,15.55,15.44,15.44,199400.0,12.7445,12.7527,12.6625,12.6625,199400.0
2008-05-16 11:00:00,15.44,15.55,15.4,15.55,171100.0,12.6625,12.7527,12.6296,12.7527,171100.0
2008-05-16 11:10:00,15.55,15.56,15.48,15.48,149800.0,12.7527,12.7609,12.6953,12.6953,149800.0
2008-05-16 11:20:00,15.48,15.6,15.47,15.59,81300.0,12.6953,12.7937,12.6871,12.7855,81300.0
2008-05-16 11:30:00,15.59,15.65,15.58,15.65,82000.0,12.7855,12.8347,12.7773,12.8347,82000.0
2008-05-16 11:40:00,15.65,15.74,15.62,15.71,85600.0,12.8347,12.9085,12.8101,12.8839,85600.0
2008-05-16 11:50:00,15.72,15.75,15.5,15.55,362800.0,12.8921,12.9167,12.7117,12.7527,362800.0
2008-05-16 12:00:00,15.55,15.56,15.47,15.55,107500.0,12.7527,12.7609,12.6871,12.7527,107500.0
2008-05-16 12:10:00,15.55,15.63,15.53,15.61,310200.0,12.7527,12.8183,12.7363,12.8019,310200.0
2008-05-16 12:20:00,15.61,15.62,15.56,15.61,95700.0,12.8019,12.8101,12.7609,12.8019,95700.0
2008-05-16 12:30:00,15.62,15.64,15.56,15.6,103400.0,12.8101,12.8265,12.7609,12.7937,103400.0
2008-05-16 12:40:00,15.6,15.63,15.57,15.59,82600.0,12.7937,12.8183,12.7691,12.7855,82600.0
2008-05-16 12:50:00,15.6,15.64,15.58,15.63,154000.0,12.7937,12.8265,12.7773,12.8183,154000.0
2008-05-16 13:00:00,15.62,15.65,15.58,15.6,139100.0,12.8101,12.8347,12.7773,12.7937,139100.0
2008-05-16 13:10:00,15.6,15.6,15.54,15.56,73200.0,12.7937,12.7937,12.7445,12.7609,73200.0
2008-05-16 13:20:00,15.56,15.61,15.55,15.6,117100.0,12.7609,12.8019,12.7527,12.7937,117100.0
2008-05-16 13:30:00,15.6,15.61,15.53,15.56,52100.0,12.7937,12.8019,12.7363,12.7609,52100.0
2008-05-16 13:40:00,15.57,15.59,15.47,15.48,126100.0,12.7691,12.7855,12.6871,12.6953,126100.0
2008-05-16 13:50:00,15.48,15.54,15.46,15.49,126700.0,12.6953,12.7445,12.6789,12.7035,126700.0
2008-05-16 14:00:00,15.48,15.52,15.45,15.5,129400.0,12.6953,12.7281,12.6707,12.7117,129400.0
2008-05-16 14:10:00,15.5,15.51,15.47,15.49,109900.0,12.7117,12.7199,12.6871,12.7035,109900.0
2008-05-16 14:20:00,15.5,15.54,15.45,15.53,295400.0,12.7117,12.7445,12.6707,12.7363,295400.0
2008-05-16 14:30:00,15.53,15.53,15.49,15.5,180100.0,12.7363,12.7363,12.7035,12.7117,180100.0
2008-05-16 14:40:00,15.5,15.51,15.48,15.48,107400.0,12.7117,12.7199,12.6953,12.6953,107400.0
2008-05-16 14:50:00,15.48,15.51,15.48,15.48,164900.0,12.6953,12.7199,12.6953,12.6953,164900.0
2008-05-16 15:00:00,15.48,15.51,15.45,15.5,205000.0,12.6953,12.7199,12.6707,12.7117,205000.0
2008-05-16 15:10:00,15.5,15.51,15.48,15.5,197800.0,12.7117,12.7199,12.6953,12.7117,197800.0
2008-05-16 15:20:00,15.5,15.51,15.46,15.48,250500.0,12.7117,12.7199,12.6789,12.6953,250500.0
2008-05-16 15:30:00,15.47,15.51,15.42,15.5,270900.0,12.6871,12.7199,12.646,12.7117,270900.0
2008-05-16 15:40:00,15.5,15.51,15.48,15.5,313400.0,12.7117,12.7199,12.6953,12.7117,313400.0
2008-05-16 15:50:00,15.5,15.52,15.45,15.48,659600.0,12.7117,12.7281,12.6707,12.6953,659600.0
2008-05-19 09:30:00,15.46,15.5,15.21,15.21,163400.0,12.6789,12.7117,12.4738,12.4738,163400.0
2008-05-19 09:40:00,15.21,15.33,15.21,15.25,138300.0,12.4738,12.5722,12.4738,12.5066,138300.0
2008-05-19 09:50:00,15.26,15.28,15.15,15.22,162800.0,12.5148,12.5312,12.4246,12.482,162800.0
2008-05-19 10:00:00,15.2,15.3,15.19,15.21,323400.0,12.4656,12.5476,12.4574,12.4738,323400.0
2008-05-19 10:10:00,15.22,15.24,15.1,15.18,170900.0,12.482,12.4984,12.3836,12.4492,170900.0
2008-05-19 10:20:00,15.16,15.19,15.11,15.15,132200.0,12.4328,12.4574,12.3918,12.4246,132200.0
2008-05-19 10:30:00,15.15,15.2,15.05,15.16,194900.0,12.4246,12.4656,12.3426,12.4328,194900.0
2008-05-19 10:40:00,15.16,15.17,15.08,15.15,122200.0,12.4328,12.441,12.3672,12.4246,122200.0
2008-05-19 10:50:00,15.16,15.17,15.1,15.14,126400.0,12.4328,12.441,12.3836,12.4164,126400.0
2008-05-19 11:00:00,15.14,15.17,15.14,15.16,128000.0,12.4164,12.441,12.4164,12.4328,128000.0
2008-05-19 11:10:00,15.16,15.19,15.14,15.15,122600.0,12.4328,12.4574,12.4164,12.4246,122600.0
2008-05-19 11:20:00,15.16,15.17,15.12,15.14,139900.0,12.4328,12.441,12.4,12.4164,139900.0
2008-05-19 11:30:00,15.14,15.28,15.14,15.25,271600.0,12.4164,12.5312,12.4164,12.5066,271600.0
2008-05-19 11:40:00,15.25,15.28,15.21,15.24,146400.0,12.5066,12.5312,12.4738,12.4984,146400.0
2008-05-19 11:50:00,15.23,15.25,15.21,15.25,56700.0,12.4902,12.5066,12.4738,12.5066,56700.0
2008-05-19 12:00:00,15.25,15.26,15.21,15.23,96300.0,12.5066,12.5148,12.4738,12.4902,96300.0
2008-05-19 12:10:00,15.23,15.27,15.21,15.26,153300.0,12.4902,12.523,12.4738,12.5148,153300.0
2008-05-19 12:20:00,15.26,15.37,15.23,15.3,440400.0,12.5148,12.605,12.4902,12.5476,440400.0
2008-05-19 12:30:00,15.3,15.37,15.29,15.31,314700.0,12.5476,12.605,12.5394,12.5558,314700.0
2008-05-19 12:40:00,15.31,15.32,15.27,15.3,142800.0,12.5558,12.564,12.523,12.5476,142800.0
2008-05-19 12:50:00,15.3,15.33,15.28,15.33,221300.0,12.5476,12.5722,12.5312,12.5722,221300.0
2008-05-19 13:00:00,15.32,15.34,15.3,15.31,135000.0,12.564,12.5804,12.5476,12.5558,135000.0
2008-05-19 13:10:00,15.3,15.33,15.29,15.31,104100.0,12.5476,12.5722,12.5394,12.5558,104100.0
2008-05-19 13:20:00,15.31,15.39,15.3,15.38,104200.0,12.5558,12.6214,12.5476,12.6132,104200.0
2008-05-19 13:30:00,15.38,15.45,15.31,15.32,197000.0,12.6132,12.6707,12.5558,12.564,197000.0
2008-05-19 13:40:00,15.33,15.36,15.3,15.33,102600.0,12.5722,12.5968,12.5476,12.5722,102600.0
2008-05-19 13:50:00,15.33,15.34,15.29,15.31,215600.0,12.5722,12.5804,12.5394,12.5558,215600.0
2008-05-19 14:00:00,15.31,15.35,15.3,15.32,173400.0,12.5558,12.5886,12.5476,12.564,173400.0
2008-05-19 14:10:00,15.31,15.31,15.24,15.25,289600.0,12.5558,12.5558,12.4984,12.5066,289600.0
2008-05-19 14:20:00,15.24,15.24,15.1,15.13,226900.0,12.4984,12.4984,12.3836,12.4082,226900.0
2008-05-19 14:30:00,15.14,15.15,15.1,15.12,130300.0,12.4164,12.4246,12.3836,12.4,130300.0
2008-05-19 14:40:00,15.12,15.15,15.08,15.1,136000.0,12.4,12.4246,12.3672,12.3836,136000.0
2008-05-19 14:50:00,15.09,15.12,15.06,15.07,110100.0,12.3754,12.4,12.3508,12.359,110100.0
2008-05-19 15:00:00,15.07,15.12,15.04,15.08,222500.0,12.359,12.4,12.3344,12.3672,222500.0
2008-05-19 15:10:00,15.08,15.12,15.04,15.05,157500.0,12.3672,12.4,12.3344,12.3426,157500.0
2008-05-19 15:20:00,15.05,15.05,14.97,15.0,179300.0,12.3426,12.3426,12.277,12.3016,179300.0
2008-05-19 15:30:00,15.01,15.02,14.89,14.9,201900.0,12.3098,12.318,12.2114,12.2196,201900.0
2008-05-19 15:40:00,14.9,15.01,14.9,15.01,278500.0,12.2196,12.3098,12.2196,12.3098,278500.0
2008-05-19 15:50:00,15.01,15.05,14.93,15.01,497400.0,12.3098,12.3426,12.2442,12.3098,497400.0
2008-05-20 09:30:00,14.91,14.91,14.7,14.79,172400.0,12.2278,12.2278,12.0556,12.1294,172400.0
2008-05-20 09:40:00,14.79,14.82,14.7,14.71,199100.0,12.1294,12.154,12.0556,12.0638,199100.0
2008-05-20 09:50:00,14.71,14.72,14.42,14.5,622900.0,12.0638,12.072,11.8259,11.8915,622900.0
2008-05-20 10:00:00,14.49,14.55,14.41,14.5,177000.0,11.8833,11.9326,11.8177,11.8915,177000.0
2008-05-20 10:10:00,14.5,14.54,14.45,14.46,136700.0,11.8915,11.9244,11.8505,11.8587,136700.0
2008-05-20 10:20:00,14.46,14.57,14.46,14.56,208300.0,11.8587,11.949,11.8587,11.9408,208300.0
2008-05-20 10:30:00,14.56,14.6,14.45,14.5,206100.0,11.9408,11.9736,11.8505,11.8915,206100.0
2008-05-20 10:40:00,14.49,14.52,14.47,14.49,130500.0,11.8833,11.908,11.8669,11.8833,130500.0
2008-05-20 10:50:00,14.49,14.5,14.4,14.43,193800.0,11.8833,11.8915,11.8095,11.8341,193800.0
2008-05-20 11:00:00,14.43,14.45,14.33,14.33,280000.0,11.8341,11.8505,11.7521,11.7521,280000.0
2008-05-20 11:10:00,14.33,14.37,14.28,14.32,195200.0,11.7521,11.7849,11.7111,11.7439,195200.0
2008-05-20 11:20:00,14.32,14.37,14.28,14.34,142600.0,11.7439,11.7849,11.7111,11.7603,142600.0
2008-05-20 11:30:00,14.35,14.38,14.31,14.34,188000.0,11.7685,11.7931,11.7357,11.7603,188000.0
2008-05-20 11:40:00,14.34,14.44,14.33,14.39,141000.0,11.7603,11.8423,11.7521,11.8013,141000.0
2008-05-20 11:50:00,14.39,14.4,14.35,14.35,114200.0,11.8013,11.8095,11.7685,11.7685,114200.0
2008-05-20 12:00:00,14.35,14.49,14.35,14.49,150600.0,11.7685,11.8833,11.7685,11.8833,150600.0
2008-05-20 12:10:00,14.48,14.52,14.41,14.44,228100.0,11.8751,11.908,11.8177,11.8423,228100.0
2008-05-20 12:20:00,14.43,14.45,14.35,14.35,271700.0,11.8341,11.8505,11.7685,11.7685,271700.0
2008-05-20 12:30:00,14.36,14.4,14.35,14.38,150000.0,11.7767,11.8095,11.7685,11.7931,150000.0
2008-05-20 12:40:00,14.38,14.38,14.32,14.35,114000.0,11.7931,11.7931,11.7439,11.7685,114000.0
2008-05-20 12:50:00,14.35,14.36,14.31,14.35,75400.0,11.7685,11.7767,11.7357,11.7685,75400.0
2008-05-20 13:00:00,14.35,14.42,14.34,14.38,134100.0,11.7685,11.8259,11.7603,11.7931,134100.0
2008-05-20 13:10:00,14.38,14.4,14.37,14.39,57400.0,11.7931,11.8095,11.7849,11.8013,57400.0
2008-05-20 13:20:00,14.38,14.4,14.32,14.39,131100.0,11.7931,11.8095,11.7439,11.8013,131100.0
2008-05-20 13:30:00,14.38,14.39,14.32,14.32,116800.0,11.7931,11.8013,11.7439,11.7439,116800.0
2008-05-20 13:40:00,14.32,14.37,14.3,14.37,118700.0,11.7439,11.7849,11.7275,11.7849,118700.0
2008-05-20 13:50:00,14.38,14.38,14.26,14.27,174800.0,11.7931,11.7931,11.6947,11.7029,174800.0
2008-05-20 14:00:00,14.27,14.3,14.23,14.3,158800.0,11.7029,11.7275,11.6701,11.7275,158800.0
2008-05-20 14:10:00,14.3,14.35,14.23,14.23,161900.0,11.7275,11.7685,11.6701,11.6701,161900.0
2008-05-20 14:20:00,14.23,14.3,14.23,14.28,121200.0,11.6701,11.7275,11.6701,11.7111,121200.0
2008-05-20 14:30:00,14.28,14.31,14.27,14.31,106200.0,11.7111,11.7357,11.7029,11.7357,106200.0
2008-05-20 14:40:00,14.31,14.31,14.25,14.25,128700.0,11.7357,11.7357,11.6865,11.6865,128700.0
2008-05-20 14:50:00,14.25,14.29,14.23,14.24,171800.0,11.6865,11.7193,11.6701,11.6783,171800.0
2008-05-20 15:00:00,14.24,14.29,14.23,14.29,185200.0,11.6783,11.7193,11.6701,11.7193,185200.0
2008-05-20 15:10:00,14.29,14.31,14.26,14.31,196900.0,11.7193,11.7357,11.6947,11.7357,196900.0
2008-05-20 15:20:00,14.31,14.33,14.25,14.28,240500.0,11.7357,11.7521,11.6865,11.7111,240500.0
2008-05-20 15:30:00,14.28,14.28,14.15,14.16,365300.0,11.7111,11.7111,11.6045,11.6127,365300.0
2008-05-20 15:40:00,14.17,14.23,14.16,14.23,413100.0,11.6209,11.6701,11.6127,11.6701,413100.0
2008-05-20 15:50:00,14.22,14.37,14.21,14.3,501400.0,11.6619,11.7849,11.6537,11.7275,501400.0
2008-05-21 09:30:00,14.32,14.32,14.11,14.21,220500.0,11.7439,11.7439,11.5717,11.6537,220500.0
2008-05-21 09:40:00,14.21,14.21,13.89,13.89,330000.0,11.6537,11.6537,11.3913,11.3913,330000.0
2008-05-21 09:50:00,13.89,13.93,13.79,13.79,377500.0,11.3913,11.4241,11.3093,11.3093,377500.0
2008-05-21 10:00:00,13.8,14.01,13.78,13.91,164500.0,11.3175,11.4897,11.3011,11.4077,164500.0
2008-05-21 10:10:00,13.9,14.02,13.9,13.99,94000.0,11.3995,11.4979,11.3995,11.4733,94000.0
2008-05-21 10:20:00,13.99,14.14,13.94,14.09,286900.0,11.4733,11.5963,11.4323,11.5553,286900.0
2008-05-21 10:30:00,14.09,14.16,14.02,14.09,383800.0,11.5553,11.6127,11.4979,11.5553,383800.0
2008-05-21 10:40:00,14.08,14.09,14.04,14.04,156500.0,11.5471,11.5553,11.5143,11.5143,156500.0
2008-05-21 10:50:00,14.06,14.08,13.93,13.93,659700.0,11.5307,11.5471,11.4241,11.4241,659700.0
2008-05-21 11:00:00,13.93,13.96,13.81,13.84,186600.0,11.4241,11.4487,11.3257,11.3503,186600.0
2008-05-21 11:10:00,13.84,13.89,13.83,13.86,71000.0,11.3503,11.3913,11.3421,11.3667,71000.0
2008-05-21 11:20:00,13.86,13.91,13.82,13.91,166700.0,11.3667,11.4077,11.3339,11.4077,166700.0
2008-05-21 11:30:00,13.91,13.91,13.85,13.85,67400.0,11.4077,11.4077,11.3585,11.3585,67400.0
2008-05-21 11:40:00,13.86,13.9,13.86,13.9,83600.0,11.3667,11.3995,11.3667,11.3995,83600.0
2008-05-21 11:50:00,13.9,13.95,13.9,13.9,119800.0,11.3995,11.4405,11.3995,11.3995,119800.0
2008-05-21 12:00:00,13.91,13.91,13.82,13.83,223500.0,11.4077,11.4077,11.3339,11.3421,223500.0
2008-05-21 12:10:00,13.83,13.84,13.78,13.79,134400.0,11.3421,11.3503,11.3011,11.3093,134400.0
2008-05-21 12:20:00,13.8,13.81,13.75,13.76,186000.0,11.3175,11.3257,11.2765,11.2847,186000.0
2008-05-21 12:30:00,13.76,13.78,13.68,13.71,237400.0,11.2847,11.3011,11.2191,11.2437,237400.0
2008-05-21 12:40:00,13.71,13.86,13.71,13.8,139700.0,11.2437,11.3667,11.2437,11.3175,139700.0
2008-05-21 12:50:00,13.81,13.81,13.72,13.78,79100.0,11.3257,11.3257,11.2519,11.3011,79100.0
2008-05-21 13:00:00,13.78,13.78,13.66,13.66,100300.0,11.3011,11.3011,11.2027,11.2027,100300.0
2008-05-21 13:10:00,13.67,13.7,13.65,13.67,81800.0,11.2109,11.2355,11.1945,11.2109,81800.0
2008-05-21 13:20:00,13.67,13.67,13.62,13.64,98100.0,11.2109,11.2109,11.1699,11.1863,98100.0
2008-05-21 13:30:00,13.64,13.72,13.63,13.7,113300.0,11.1863,11.2519,11.1781,11.2355,113300.0
2008-05-21 13:40:00,13.7,13.77,13.69,13.71,178600.0,11.2355,11.2929,11.2273,11.2437,178600.0
2008-05-21 13:50:00,13.71,13.71,13.63,13.66,168300.0,11.2437,11.2437,11.1781,11.2027,168300.0
2008-05-21 14:00:00,13.66,13.69,13.57,13.58,415700.0,11.2027,11.2273,11.1289,11.1371,415700.0
2008-05-21 14:10:00,13.58,13.6,13.33,13.37,542500.0,11.1371,11.1535,10.932,10.9648,542500.0
2008-05-21 14:20:00,13.37,13.4,13.25,13.26,494200.0,10.9648,10.9894,10.8664,10.8746,494200.0
2008-05-21 14:30:00,13.25,13.26,13.16,13.2,487100.0,10.8664,10.8746,10.7926,10.8254,487100.0
2008-05-21 14:40:00,13.19,13.2,13.1,13.11,491700.0,10.8172,10.8254,10.7434,10.7516,491700.0
2008-05-21 14:50:00,13.11,13.25,13.1,13.25,287200.0,10.7516,10.8664,10.7434,10.8664,287200.0
2008-05-21 15:00:00,13.25,13.32,13.19,13.23,286600.0,10.8664,10.9238,10.8172,10.85,286600.0
2008-05-21 15:10:00,13.22,13.36,13.17,13.33,693600.0,10.8418,10.9566,10.8008,10.932,693600.0
2008-05-21 15:20:00,13.33,13.4,13.3,13.39,476900.0,10.932,10.9894,10.9074,10.9812,476900.0
2008-05-21 15:30:00,13.39,13.64,13.37,13.42,983300.0,10.9812,11.1863,10.9648,11.0058,983300.0
2008-05-21 15:40:00,13.42,13.44,13.3,13.36,379000.0,11.0058,11.0222,10.9074,10.9566,379000.0
2008-05-21 15:50:00,13.36,13.44,13.35,13.42,627100.0,10.9566,11.0222,10.9484,11.0058,627100.0
2008-05-22 09:30:00,13.47,13.62,13.35,13.54,135600.0,11.0468,11.1699,10.9484,11.1042,135600.0
2008-05-22 09:40:00,13.54,13.69,13.5,13.66,200500.0,11.1042,11.2273,11.0714,11.2027,200500.0
2008-05-22 09:50:00,13.65,13.73,13.63,13.68,220800.0,11.1945,11.2601,11.1781,11.2191,220800.0
2008-05-22 10:00:00,13.67,13.7,13.52,13.58,213200.0,11.2109,11.2355,11.0878,11.1371,213200.0
2008-05-22 10:10:00,13.58,13.59,13.49,13.51,210500.0,11.1371,11.1453,11.0632,11.0796,210500.0
2008-05-22 10:20:00,13.51,13.54,13.45,13.5,219900.0,11.0796,11.1042,11.0304,11.0714,219900.0
2008-05-22 10:30:00,13.5,13.57,13.44,13.48,261400.0,11.0714,11.1289,11.0222,11.055,261400.0
2008-05-22 10:40:00,13.48,13.52,13.37,13.51,151500.0,11.055,11.0878,10.9648,11.0796,151500.0
2008-05-22 10:50:00,13.5,13.51,13.41,13.43,158100.0,11.0714,11.0796,10.9976,11.014,158100.0
2008-05-22 11:00:00,13.42,13.43,13.31,13.31,196600.0,11.0058,11.014,10.9156,10.9156,196600.0
2008-05-22 11:10:00,13.31,13.4,13.3,13.35,192700.0,10.9156,10.9894,10.9074,10.9484,192700.0
2008-05-22 11:20:00,13.35,13.4,13.34,13.36,170700.0,10.9484,10.9894,10.9402,10.9566,170700.0
2008-05-22 11:30:00,13.35,13.43,13.33,13.41,195900.0,10.9484,11.014,10.932,10.9976,195900.0
2008-05-22 11:40:00,13.4,13.43,13.29,13.35,229000.0,10.9894,11.014,10.8992,10.9484,229000.0
2008-05-22 11:50:00,13.35,13.37,13.3,13.36,125900.0,10.9484,10.9648,10.9074,10.9566,125900.0
2008-05-22 12:00:00,13.35,13.37,13.31,13.32,153400.0,10.9484,10.9648,10.9156,10.9238,153400.0
2008-05-22 12:10:00,13.31,13.37,13.3,13.37,192600.0,10.9156,10.9648,10.9074,10.9648,192600.0
2008-05-22 12:20:00,13.36,13.41,13.36,13.41,102200.0,10.9566,10.9976,10.9566,10.9976,102200.0
2008-05-22 12:30:00,13.4,13.49,13.39,13.49,140900.0,10.9894,11.0632,10.9812,11.0632,140900.0
2008-05-22 12:40:00,13.49,13.49,13.42,13.44,162900.0,11.0632,11.0632,11.0058,11.0222,162900.0
2008-05-22 12:50:00,13.44,13.45,13.39,13.42,113500.0,11.0222,11.0304,10.9812,11.0058,113500.0
2008-05-22 13:00:00,13.42,13.43,13.37,13.38,174500.0,11.0058,11.014,10.9648,10.973,174500.0
2008-05-22 13:10:00,13.38,13.44,13.36,13.39,155500.0,10.973,11.0222,10.9566,10.9812,155500.0
2008-05-22 13:20:00,13.39,13.39,13.29,13.3,92800.0,10.9812,10.9812,10.8992,10.9074,92800.0
2008-05-22 13:30:00,13.3,13.41,13.29,13.34,117700.0,10.9074,10.9976,10.8992,10.9402,117700.0
2008-05-22 13:40:00,13.34,13.4,13.33,13.39,84100.0,10.9402,10.9894,10.932,10.9812,84100.0
2008-05-22 13:50:00,13.39,13.47,13.36,13.39,185600.0,10.9812,11.0468,10.9566,10.9812,185600.0
2008-05-22 14:00:00,13.4,13.47,13.36,13.4,218100.0,10.9894,11.0468,10.9566,10.9894,218100.0
2008-05-22 14:10:00,13.4,13.42,13.32,13.39,143400.0,10.9894,11.0058,10.9238,10.9812,143400.0
2008-05-22 14:20:00,13.4,13.41,13.32,13.36,139900.0,10.9894,10.9976,10.9238,10.9566,139900.0
2008-05-22 14:30:00,13.35,13.37,13.29,13.34,93800.0,10.9484,10.9648,10.8992,10.9402,93800.0
2008-05-22 14:40:00,13.33,13.37,13.33,13.34,114300.0,10.932,10.9648,10.932,10.9402,114300.0
2008-05-22 14:50:00,13.34,13.35,13.3,13.31,96400.0,10.9402,10.9484,10.9074,10.9156,96400.0
2008-05-22 15:00:00,13.31,13.33,13.29,13.31,112300.0,10.9156,10.932,10.8992,10.9156,112300.0
2008-05-22 15:10:00,13.3,13.34,13.27,13.33,93000.0,10.9074,10.9402,10.8828,10.932,93000.0
2008-05-22 15:20:00,13.33,13.33,13.26,13.29,135900.0,10.932,10.932,10.8746,10.8992,135900.0
2008-05-22 15:30:00,13.28,13.34,13.26,13.34,155500.0,10.891,10.9402,10.8746,10.9402,155500.0
2008-05-22 15:40:00,13.35,13.42,13.34,13.42,227000.0,10.9484,11.0058,10.9402,11.0058,227000.0
2008-05-22 15:50:00,13.41,13.42,13.31,13.39,295600.0,10.9976,11.0058,10.9156,10.9812,295600.0
2008-05-23 09:30:00,13.4,13.4,13.21,13.33,102000.0,10.9894,10.9894,10.8336,10.932,102000.0
2008-05-23 09:40:00,13.33,13.33,13.15,13.18,170200.0,10.932,10.932,10.7844,10.809,170200.0
2008-05-23 09:50:00,13.18,13.19,13.0,13.02,153200.0,10.809,10.8172,10.6614,10.6778,153200.0
2008-05-23 10:00:00,13.03,13.15,12.96,13.01,406300.0,10.686,10.7844,10.6286,10.6696,406300.0
2008-05-23 10:10:00,13.0,13.03,12.9,12.93,267500.0,10.6614,10.686,10.5794,10.604,267500.0
2008-05-23 10:20:00,12.94,12.96,12.79,12.81,355300.0,10.6122,10.6286,10.4892,10.5056,355300.0
2008-05-23 10:30:00,12.81,12.87,12.7,12.81,514100.0,10.5056,10.5548,10.4154,10.5056,514100.0
2008-05-23 10:40:00,12.8,12.81,12.62,12.72,401900.0,10.4974,10.5056,10.3497,10.4318,401900.0
2008-05-23 10:50:00,12.72,12.79,12.67,12.78,198800.0,10.4318,10.4892,10.3908,10.481,198800.0
2008-05-23 11:00:00,12.78,12.81,12.75,12.76,248300.0,10.481,10.5056,10.4564,10.4646,248300.0
2008-05-23 11:10:00,12.76,12.79,12.67,12.77,304400.0,10.4646,10.4892,10.3908,10.4728,304400.0
2008-05-23 11:20:00,12.77,12.77,12.67,12.67,272600.0,10.4728,10.4728,10.3908,10.3908,272600.0
2008-05-23 11:30:00,12.68,12.71,12.66,12.7,354800.0,10.399,10.4236,10.3826,10.4154,354800.0
2008-05-23 11:40:00,12.7,12.77,12.67,12.77,343800.0,10.4154,10.4728,10.3908,10.4728,343800.0
2008-05-23 11:50:00,12.76,12.9,12.76,12.9,369500.0,10.4646,10.5794,10.4646,10.5794,369500.0
2008-05-23 12:00:00,12.89,13.03,12.87,12.97,482500.0,10.5712,10.686,10.5548,10.6368,482500.0
2008-05-23 12:10:00,12.97,13.02,12.87,12.87,265100.0,10.6368,10.6778,10.5548,10.5548,265100.0
2008-05-23 12:20:00,12.87,12.88,12.79,12.82,163100.0,10.5548,10.563,10.4892,10.5138,163100.0
2008-05-23 12:30:00,12.82,12.86,12.79,12.85,168200.0,10.5138,10.5466,10.4892,10.5384,168200.0
2008-05-23 12:40:00,12.85,12.92,12.85,12.92,109200.0,10.5384,10.5958,10.5384,10.5958,109200.0
2008-05-23 12:50:00,12.92,13.01,12.91,12.97,259400.0,10.5958,10.6696,10.5876,10.6368,259400.0
2008-05-23 13:00:00,12.97,13.06,12.97,13.05,167200.0,10.6368,10.7106,10.6368,10.7024,167200.0
2008-05-23 13:10:00,13.05,13.11,13.04,13.1,275000.0,10.7024,10.7516,10.6942,10.7434,275000.0
2008-05-23 13:20:00,13.1,13.12,13.08,13.1,121600.0,10.7434,10.7598,10.727,10.7434,121600.0
2008-05-23 13:30:00,13.1,13.18,13.09,13.1,156400.0,10.7434,10.809,10.7352,10.7434,156400.0
2008-05-23 13:40:00,13.1,13.13,13.1,13.11,59900.0,10.7434,10.768,10.7434,10.7516,59900.0
2008-05-23 13:50:00,13.1,13.1,12.93,12.96,126100.0,10.7434,10.7434,10.604,10.6286,126100.0
2008-05-23 14:00:00,12.96,13.05,12.94,13.03,120700.0,10.6286,10.7024,10.6122,10.686,120700.0
2008-05-23 14:10:00,13.03,13.07,13.02,13.04,93400.0,10.686,10.7188,10.6778,10.6942,93400.0
2008-05-23 14:20:00,13.04,13.05,12.99,13.05,114600.0,10.6942,10.7024,10.6532,10.7024,114600.0
2008-05-23 14:30:00,13.05,13.08,13.02,13.04,92800.0,10.7024,10.727,10.6778,10.6942,92800.0
2008-05-23 14:40:00,13.03,13.12,13.03,13.11,85700.0,10.686,10.7598,10.686,10.7516,85700.0
2008-05-23 14:50:00,13.11,13.12,13.03,13.03,113400.0,10.7516,10.7598,10.686,10.686,113400.0
2008-05-23 15:00:00,13.04,13.04,13.0,13.04,152400.0,10.6942,10.6942,10.6614,10.6942,152400.0
2008-05-23 15:10:00,13.04,13.05,12.98,13.0,219600.0,10.6942,10.7024,10.645,10.6614,219600.0
2008-05-23 15:20:00,13.0,13.04,12.98,13.0,267400.0,10.6614,10.6942,10.645,10.6614,267400.0
2008-05-23 15:30:00,13.0,13.05,12.99,13.0,275100.0,10.6614,10.7024,10.6532,10.6614,275100.0
2008-05-23 15:40:00,12.99,13.06,12.99,13.03,239000.0,10.6532,10.7106,10.6532,10.686,239000.0
2008-05-23 15:50:00,13.04,13.04,12.98,13.04,420500.0,10.6942,10.6942,10.645,10.6942,420500.0
2008-05-27 09:30:00,13.03,13.2,13.0,13.15,177700.0,10.686,10.8254,10.6614,10.7844,177700.0
2008-05-27 09:40:00,13.14,13.17,12.96,13.11,244500.0,10.7762,10.8008,10.6286,10.7516,244500.0
2008-05-27 09:50:00,13.11,13.15,13.06,13.11,330400.0,10.7516,10.7844,10.7106,10.7516,330400.0
2008-05-27 10:00:00,13.11,13.4,13.08,13.29,358700.0,10.7516,10.9894,10.727,10.8992,358700.0
2008-05-27 10:10:00,13.29,13.47,13.24,13.24,271100.0,10.8992,11.0468,10.8582,10.8582,271100.0
2008-05-27 10:20:00,13.24,13.28,13.14,13.19,103400.0,10.8582,10.891,10.7762,10.8172,103400.0
2008-05-27 10:30:00,13.19,13.2,12.99,12.99,171600.0,10.8172,10.8254,10.6532,10.6532,171600.0
2008-05-27 10:40:00,12.98,13.14,12.98,13.11,274200.0,10.645,10.7762,10.645,10.7516,274200.0
2008-05-27 10:50:00,13.11,13.19,13.06,13.16,176200.0,10.7516,10.8172,10.7106,10.7926,176200.0
2008-05-27 11:00:00,13.17,13.18,13.09,13.1,205100.0,10.8008,10.809,10.7352,10.7434,205100.0
2008-05-27 11:10:00,13.1,13.14,13.01,13.03,149600.0,10.7434,10.7762,10.6696,10.686,149600.0
2008-05-27 11:20:00,13.03,13.13,13.03,13.11,182500.0,10.686,10.768,10.686,10.7516,182500.0
2008-05-27 11:30:00,13.11,13.12,13.02,13.07,103000.0,10.7516,10.7598,10.6778,10.7188,103000.0
2008-05-27 11:40:00,13.07,13.09,13.05,13.06,40000.0,10.7188,10.7352,10.7024,10.7106,40000.0
2008-05-27 11:50:00,13.06,13.06,12.95,12.97,114600.0,10.7106,10.7106,10.6204,10.6368,114600.0
2008-05-27 12:00:00,12.96,13.05,12.95,13.02,93200.0,10.6286,10.7024,10.6204,10.6778,93200.0
2008-05-27 12:10:00,13.03,13.07,13.01,13.02,60400.0,10.686,10.7188,10.6696,10.6778,60400.0
2008-05-27 12:20:00,13.02,13.05,13.02,13.03,47800.0,10.6778,10.7024,10.6778,10.686,47800.0
2008-05-27 12:30:00,13.04,13.05,13.0,13.0,37000.0,10.6942,10.7024,10.6614,10.6614,37000.0
2008-05-27 12:40:00,13.01,13.09,13.01,13.09,68000.0,10.6696,10.7352,10.6696,10.7352,68000.0
2008-05-27 12:50:00,13.09,13.14,13.06,13.11,59500.0,10.7352,10.7762,10.7106,10.7516,59500.0
2008-05-27 13:00:00,13.12,13.15,13.09,13.11,73800.0,10.7598,10.7844,10.7352,10.7516,73800.0
2008-05-27 13:10:00,13.11,13.11,13.01,13.05,102200.0,10.7516,10.7516,10.6696,10.7024,102200.0
2008-05-27 13:20:00,13.05,13.11,13.04,13.05,59800.0,10.7024,10.7516,10.6942,10.7024,59800.0
2008-05-27 13:30:00,13.05,13.12,13.05,13.1,69600.0,10.7024,10.7598,10.7024,10.7434,69600.0
2008-05-27 13:40:00,13.1,13.17,13.1,13.12,135000.0,10.7434,10.8008,10.7434,10.7598,135000.0
2008-05-27 13:50:00,13.12,13.21,13.1,13.2,96300.0,10.7598,10.8336,10.7434,10.8254,96300.0
2008-05-27 14:00:00,13.21,13.25,13.19,13.21,120300.0,10.8336,10.8664,10.8172,10.8336,120300.0
2008-05-27 14:10:00,13.22,13.32,13.18,13.18,124000.0,10.8418,10.9238,10.809,10.809,124000.0
2008-05-27 14:20:00,13.18,13.26,13.18,13.2,73500.0,10.809,10.8746,10.809,10.8254,73500.0
2008-05-27 14:30:00,13.2,13.25,13.19,13.19,75900.0,10.8254,10.8664,10.8172,10.8172,75900.0
2008-05-27 14:40:00,13.2,13.35,13.06,13.34,326800.0,10.8254,10.9484,10.7106,10.9402,326800.0
2008-05-27 14:50:00,13.35,13.35,13.29,13.3,183700.0,10.9484,10.9484,10.8992,10.9074,183700.0
2008-05-27 15:00:00,13.3,13.33,13.26,13.29,107200.0,10.9074,10.932,10.8746,10.8992,107200.0
2008-05-27 15:10:00,13.29,13.32,13.23,13.25,154600.0,10.8992,10.9238,10.85,10.8664,154600.0
2008-05-27 15:20:00,13.25,13.3,13.19,13.21,264400.0,10.8664,10.9074,10.8172,10.8336,264400.0
2008-05-27 15:30:00,13.21,13.22,13.07,13.1,947900.0,10.8336,10.8418,10.7188,10.7434,947900.0
2008-05-27 15:40:00,13.1,13.15,13.07,13.09,880000.0,10.7434,10.7844,10.7188,10.7352,880000.0
2008-05-27 15:50:00,13.09,13.11,13.01,13.06,962500.0,10.7352,10.7516,10.6696,10.7106,962500.0
2008-05-28 09:30:00,13.13,13.37,13.13,13.25,181400.0,10.768,10.9648,10.768,10.8664,181400.0
2008-05-28 09:40:00,13.23,13.28,13.16,13.18,328700.0,10.85,10.891,10.7926,10.809,328700.0
2008-05-28 09:50:00,13.18,13.2,12.99,13.07,286800.0,10.809,10.8254,10.6532,10.7188,286800.0
2008-05-28 10:00:00,13.07,13.07,12.92,13.01,408100.0,10.7188,10.7188,10.5958,10.6696,408100.0
2008-05-28 10:10:00,13.01,13.06,12.93,12.93,298000.0,10.6696,10.7106,10.604,10.604,298000.0
2008-05-28 10:20:00,12.93,13.01,12.91,13.0,174100.0,10.604,10.6696,10.5876,10.6614,174100.0
2008-05-28 10:30:00,12.99,13.01,12.94,12.94,175500.0,10.6532,10.6696,10.6122,10.6122,175500.0
2008-05-28 10:40:00,12.93,13.0,12.93,12.96,107600.0,10.604,10.6614,10.604,10.6286,107600.0
2008-05-28 10:50:00,12.96,13.01,12.96,13.0,171200.0,10.6286,10.6696,10.6286,10.6614,171200.0
2008-05-28 11:00:00,13.01,13.01,12.97,12.99,149700.0,10.6696,10.6696,10.6368,10.6532,149700.0
2008-05-28 11:10:00,13.0,13.03,12.98,13.0,137800.0,10.6614,10.686,10.645,10.6614,137800.0
2008-05-28 11:20:00,13.0,13.01,12.95,13.0,129000.0,10.6614,10.6696,10.6204,10.6614,129000.0
2008-05-28 11:30:00,13.0,13.05,12.97,13.05,260900.0,10.6614,10.7024,10.6368,10.7024,260900.0
2008-05-28 11:40:00,13.04,13.12,13.02,13.02,169500.0,10.6942,10.7598,10.6778,10.6778,169500.0
2008-05-28 11:50:00,13.02,13.03,12.95,12.95,138100.0,10.6778,10.686,10.6204,10.6204,138100.0
2008-05-28 12:00:00,12.95,12.95,12.86,12.86,189100.0,10.6204,10.6204,10.5466,10.5466,189100.0
2008-05-28 12:10:00,12.86,13.01,12.84,13.0,304500.0,10.5466,10.6696,10.5302,10.6614,304500.0
2008-05-28 12:20:00,12.99,13.01,12.96,12.99,118900.0,10.6532,10.6696,10.6286,10.6532,118900.0
2008-05-28 12:30:00,13.0,13.0,12.91,12.91,98700.0,10.6614,10.6614,10.5876,10.5876,98700.0
2008-05-28 12:40:00,12.9,12.91,12.85,12.89,210000.0,10.5794,10.5876,10.5384,10.5712,210000.0
2008-05-28 12:50:00,12.9,12.91,12.87,12.89,130900.0,10.5794,10.5876,10.5548,10.5712,130900.0
2008-05-28 13:00:00,12.89,12.89,12.81,12.88,209900.0,10.5712,10.5712,10.5056,10.563,209900.0
2008-05-28 13:10:00,12.88,12.92,12.84,12.87,261000.0,10.563,10.5958,10.5302,10.5548,261000.0
2008-05-28 13:20:00,12.87,12.87,12.77,12.8,197300.0,10.5548,10.5548,10.4728,10.4974,197300.0
2008-05-28 13:30:00,12.81,12.85,12.77,12.8,195800.0,10.5056,10.5384,10.4728,10.4974,195800.0
2008-05-28 13:40:00,12.8,12.8,12.68,12.74,242400.0,10.4974,10.4974,10.399,10.4482,242400.0
2008-05-28 13:50:00,12.74,12.74,12.69,12.69,211100.0,10.4482,10.4482,10.4072,10.4072,211100.0
2008-05-28 14:00:00,12.7,12.71,12.64,12.67,230400.0,10.4154,10.4236,10.3662,10.3908,230400.0
2008-05-28 14:10:00,12.67,12.68,12.61,12.61,193700.0,10.3908,10.399,10.3415,10.3415,193700.0
2008-05-28 14:20:00,12.62,12.62,12.59,12.61,266700.0,10.3497,10.3497,10.3251,10.3415,266700.0
2008-05-28 14:30:00,12.61,12.74,12.6,12.74,171800.0,10.3415,10.4482,10.3333,10.4482,171800.0
2008-05-28 14:40:00,12.74,12.84,12.72,12.77,530900.0,10.4482,10.5302,10.4318,10.4728,530900.0
2008-05-28 14:50:00,12.77,12.86,12.77,12.85,183400.0,10.4728,10.5466,10.4728,10.5384,183400.0
2008-05-28 15:00:00,12.85,12.88,12.84,12.86,394800.0,10.5384,10.563,10.5302,10.5466,394800.0
2008-05-28 15:10:00,12.86,12.87,12.8,12.86,183400.0,10.5466,10.5548,10.4974,10.5466,183400.0
2008-05-28 15:20:00,12.86,12.98,12.82,12.95,385600.0,10.5466,10.645,10.5138,10.6204,385600.0
2008-05-28 15:30:00,12.96,12.98,12.85,12.86,284400.0,10.6286,10.645,10.5384,10.5466,284400.0
2008-05-28 15:40:00,12.85,12.91,12.85,12.89,272400.0,10.5384,10.5876,10.5384,10.5712,272400.0
2008-05-28 15:50:00,12.89,12.94,12.88,12.9,507700.0,10.5712,10.6122,10.563,10.5794,507700.0
2008-05-29 09:30:00,12.85,12.85,12.52,12.66,231000.0,10.5384,10.5384,10.2677,10.3826,231000.0
2008-05-29 09:40:00,12.66,12.82,12.62,12.68,362100.0,10.3826,10.5138,10.3497,10.399,362100.0
2008-05-29 09:50:00,12.68,12.7,12.62,12.63,185000.0,10.399,10.4154,10.3497,10.358,185000.0
2008-05-29 10:00:00,12.63,12.68,12.56,12.61,259200.0,10.358,10.399,10.3005,10.3415,259200.0
2008-05-29 10:10:00,12.6,12.75,12.56,12.66,262900.0,10.3333,10.4564,10.3005,10.3826,262900.0
2008-05-29 10:20:00,12.66,12.76,12.6,12.68,189100.0,10.3826,10.4646,10.3333,10.399,189100.0
2008-05-29 10:30:00,12.68,12.68,12.5,12.62,426800.0,10.399,10.399,10.2513,10.3497,426800.0
2008-05-29 10:40:00,12.61,12.64,12.52,12.56,356000.0,10.3415,10.3662,10.2677,10.3005,356000.0
2008-05-29 10:50:00,12.55,12.61,12.52,12.56,246600.0,10.2923,10.3415,10.2677,10.3005,246600.0
2008-05-29 11:00:00,12.56,12.59,12.51,12.55,296400.0,10.3005,10.3251,10.2595,10.2923,296400.0
2008-05-29 11:10:00,12.56,12.57,12.47,12.53,279300.0,10.3005,10.3087,10.2267,10.2759,279300.0
2008-05-29 11:20:00,12.54,12.59,12.51,12.53,101200.0,10.2841,10.3251,10.2595,10.2759,101200.0
2008-05-29 11:30:00,12.53,12.54,12.45,12.48,189800.0,10.2759,10.2841,10.2103,10.2349,189800.0
2008-05-29 11:40:00,12.48,12.56,12.46,12.55,162500.0,10.2349,10.3005,10.2185,10.2923,162500.0
2008-05-29 11:50:00,12.54,12.67,12.51,12.61,317400.0,10.2841,10.3908,10.2595,10.3415,317400.0
2008-05-29 12:00:00,12.6,12.63,12.6,12.61,210500.0,10.3333,10.358,10.3333,10.3415,210500.0
2008-05-29 12:10:00,12.61,12.64,12.6,12.61,132800.0,10.3415,10.3662,10.3333,10.3415,132800.0
2008-05-29 12:20:00,12.61,12.72,12.6,12.71,217300.0,10.3415,10.4318,10.3333,10.4236,217300.0
2008-05-29 12:30:00,12.72,12.82,12.71,12.81,403600.0,10.4318,10.5138,10.4236,10.5056,403600.0
2008-05-29 12:40:00,12.81,12.81,12.75,12.75,184100.0,10.5056,10.5056,10.4564,10.4564,184100.0
2008-05-29 12:50:00,12.75,12.76,12.73,12.74,99800.0,10.4564,10.4646,10.44,10.4482,99800.0
2008-05-29 13:00:00,12.74,12.8,12.72,12.78,203600.0,10.4482,10.4974,10.4318,10.481,203600.0
2008-05-29 13:10:00,12.78,12.8,12.76,12.77,164600.0,10.481,10.4974,10.4646,10.4728,164600.0
2008-05-29 13:20:00,12.77,12.77,12.68,12.7,486300.0,10.4728,10.4728,10.399,10.4154,486300.0
2008-05-29 13:30:00,12.7,12.76,12.7,12.73,231900.0,10.4154,10.4646,10.4154,10.44,231900.0
2008-05-29 13:40:00,12.73,12.74,12.69,12.7,188400.0,10.44,10.4482,10.4072,10.4154,188400.0
2008-05-29 13:50:00,12.7,12.71,12.69,12.69,153500.0,10.4154,10.4236,10.4072,10.4072,153500.0
2008-05-29 14:00:00,12.69,12.71,12.65,12.7,182000.0,10.4072,10.4236,10.3744,10.4154,182000.0
2008-05-29 14:10:00,12.7,12.79,12.69,12.75,160000.0,10.4154,10.4892,10.4072,10.4564,160000.0
2008-05-29 14:20:00,12.75,12.76,12.74,12.75,197300.0,10.4564,10.4646,10.4482,10.4564,197300.0
2008-05-29 14:30:00,12.75,12.77,12.66,12.66,814000.0,10.4564,10.4728,10.3826,10.3826,814000.0
2008-05-29 14:40:00,12.66,12.7,12.66,12.7,92900.0,10.3826,10.4154,10.3826,10.4154,92900.0
2008-05-29 14:50:00,12.7,12.73,12.66,12.69,250800.0,10.4154,10.44,10.3826,10.4072,250800.0
2008-05-29 15:00:00,12.69,12.71,12.66,12.7,255400.0,10.4072,10.4236,10.3826,10.4154,255400.0
2008-05-29 15:10:00,12.69,12.72,12.64,12.66,357900.0,10.4072,10.4318,10.3662,10.3826,357900.0
2008-05-29 15:20:00,12.67,12.7,12.58,12.59,353400.0,10.3908,10.4154,10.3169,10.3251,353400.0
2008-05-29 15:30:00,12.59,12.64,12.58,12.6,362900.0,10.3251,10.3662,10.3169,10.3333,362900.0
2008-05-29 15:40:00,12.61,12.64,12.55,12.59,453200.0,10.3415,10.3662,10.2923,10.3251,453200.0
2008-05-29 15:50:00,12.59,12.66,12.57,12.63,414000.0,10.3251,10.3826,10.3087,10.358,414000.0
2008-05-30 09:30:00,12.74,12.94,12.71,12.93,281100.0,10.4482,10.6122,10.4236,10.604,281100.0
2008-05-30 09:40:00,12.93,12.96,12.74,12.8,264300.0,10.604,10.6286,10.4482,10.4974,264300.0
2008-05-30 09:50:00,12.8,12.84,12.73,12.78,275900.0,10.4974,10.5302,10.44,10.481,275900.0
2008-05-30 10:00:00,12.78,12.78,12.64,12.7,212400.0,10.481,10.481,10.3662,10.4154,212400.0
2008-05-30 10:10:00,12.7,12.76,12.69,12.72,186600.0,10.4154,10.4646,10.4072,10.4318,186600.0
2008-05-30 10:20:00,12.72,12.81,12.72,12.79,139300.0,10.4318,10.5056,10.4318,10.4892,139300.0
2008-05-30 10:30:00,12.79,12.79,12.7,12.76,112600.0,10.4892,10.4892,10.4154,10.4646,112600.0
2008-05-30 10:40:00,12.76,12.79,12.7,12.7,84100.0,10.4646,10.4892,10.4154,10.4154,84100.0
2008-05-30 10:50:00,12.7,12.74,12.69,12.7,166800.0,10.4154,10.4482,10.4072,10.4154,166800.0
2008-05-30 11:00:00,12.72,12.72,12.65,12.67,129900.0,10.4318,10.4318,10.3744,10.3908,129900.0
2008-05-30 11:10:00,12.67,12.71,12.65,12.71,174000.0,10.3908,10.4236,10.3744,10.4236,174000.0
2008-05-30 11:20:00,12.7,12.72,12.64,12.64,238000.0,10.4154,10.4318,10.3662,10.3662,238000.0
2008-05-30 11:30:00,12.65,12.66,12.6,12.64,135000.0,10.3744,10.3826,10.3333,10.3662,135000.0
2008-05-30 11:40:00,12.64,12.69,12.62,12.64,96700.0,10.3662,10.4072,10.3497,10.3662,96700.0
2008-05-30 11:50:00,12.64,12.7,12.61,12.69,83000.0,10.3662,10.4154,10.3415,10.4072,83000.0
2008-05-30 12:00:00,12.69,12.69,12.64,12.65,55300.0,10.4072,10.4072,10.3662,10.3744,55300.0
2008-05-30 12:10:00,12.65,12.67,12.64,12.67,67500.0,10.3744,10.3908,10.3662,10.3908,67500.0
2008-05-30 12:20:00,12.66,12.74,12.66,12.74,97500.0,10.3826,10.4482,10.3826,10.4482,97500.0
2008-05-30 12:30:00,12.74,12.75,12.72,12.75,47700.0,10.4482,10.4564,10.4318,10.4564,47700.0
2008-05-30 12:40:00,12.74,12.8,12.74,12.78,83900.0,10.4482,10.4974,10.4482,10.481,83900.0
2008-05-30 12:50:00,12.78,12.8,12.75,12.78,72700.0,10.481,10.4974,10.4564,10.481,72700.0
2008-05-30 13:00:00,12.77,12.78,12.74,12.75,35900.0,10.4728,10.481,10.4482,10.4564,35900.0
2008-05-30 13:10:00,12.74,12.78,12.73,12.78,89100.0,10.4482,10.481,10.44,10.481,89100.0
2008-05-30 13:20:00,12.77,12.85,12.77,12.84,71500.0,10.4728,10.5384,10.4728,10.5302,71500.0
2008-05-30 13:30:00,12.84,12.86,12.81,12.86,87300.0,10.5302,10.5466,10.5056,10.5466,87300.0
2008-05-30 13:40:00,12.86,12.89,12.83,12.86,47500.0,10.5466,10.5712,10.522,10.5466,47500.0
2008-05-30 13:50:00,12.86,12.86,12.81,12.84,47900.0,10.5466,10.5466,10.5056,10.5302,47900.0
2008-05-30 14:00:00,12.83,12.84,12.74,12.76,131900.0,10.522,10.5302,10.4482,10.4646,131900.0
2008-05-30 14:10:00,12.77,12.77,12.74,12.75,68900.0,10.4728,10.4728,10.4482,10.4564,68900.0
2008-05-30 14:20:00,12.75,12.77,12.74,12.75,48100.0,10.4564,10.4728,10.4482,10.4564,48100.0
2008-05-30 14:30:00,12.74,12.75,12.7,12.7,33400.0,10.4482,10.4564,10.4154,10.4154,33400.0
2008-05-30 14:40:00,12.71,12.77,12.7,12.76,48900.0,10.4236,10.4728,10.4154,10.4646,48900.0
2008-05-30 14:50:00,12.77,12.81,12.76,12.79,48700.0,10.4728,10.5056,10.4646,10.4892,48700.0
2008-05-30 15:00:00,12.79,12.82,12.79,12.81,90100.0,10.4892,10.5138,10.4892,10.5056,90100.0
2008-05-30 15:10:00,12.8,12.81,12.76,12.78,121800.0,10.4974,10.5056,10.4646,10.481,121800.0
2008-05-30 15:20:00,12.78,12.85,12.75,12.85,171900.0,10.481,10.5384,10.4564,10.5384,171900.0
2008-05-30 15:30:00,12.85,12.85,12.77,12.78,140100.0,10.5384,10.5384,10.4728,10.481,140100.0
2008-05-30 15:40:00,12.77,12.78,12.74,12.76,253300.0,10.4728,10.481,10.4482,10.4646,253300.0
2008-05-30 15:50:00,12.77,12.77,12.69,12.71,757900.0,10.4728,10.4728,10.4072,10.4236,757900.0
2008-06-02 09:30:00,12.64,12.69,12.45,12.46,185200.0,10.3662,10.4072,10.2103,10.2185,185200.0
2008-06-02 09:40:00,12.47,12.53,12.34,12.46,300500.0,10.2267,10.2759,10.1201,10.2185,300500.0
2008-06-02 09:50:00,12.46,12.51,12.4,12.47,186900.0,10.2185,10.2595,10.1693,10.2267,186900.0
2008-06-02 10:00:00,12.47,12.57,12.4,12.45,390100.0,10.2267,10.3087,10.1693,10.2103,390100.0
2008-06-02 10:10:00,12.45,12.46,12.36,12.38,144000.0,10.2103,10.2185,10.1365,10.1529,144000.0
2008-06-02 10:20:00,12.38,12.38,12.3,12.32,217800.0,10.1529,10.1529,10.0873,10.1037,217800.0
2008-06-02 10:30:00,12.32,12.45,12.25,12.28,257700.0,10.1037,10.2103,10.0463,10.0709,257700.0
2008-06-02 10:40:00,12.28,12.32,12.25,12.32,113000.0,10.0709,10.1037,10.0463,10.1037,113000.0
2008-06-02 10:50:00,12.32,12.39,12.3,12.35,147300.0,10.1037,10.1611,10.0873,10.1283,147300.0
2008-06-02 11:00:00,12.35,12.37,12.33,12.36,83500.0,10.1283,10.1447,10.1119,10.1365,83500.0
2008-06-02 11:10:00,12.36,12.38,12.35,12.36,113700.0,10.1365,10.1529,10.1283,10.1365,113700.0
2008-06-02 11:20:00,12.37,12.37,12.3,12.32,154800.0,10.1447,10.1447,10.0873,10.1037,154800.0
2008-06-02 11:30:00,12.32,12.38,12.29,12.32,84400.0,10.1037,10.1529,10.0791,10.1037,84400.0
2008-06-02 11:40:00,12.32,12.38,12.32,12.37,60200.0,10.1037,10.1529,10.1037,10.1447,60200.0
2008-06-02 11:50:00,12.38,12.39,12.35,12.35,79700.0,10.1529,10.1611,10.1283,10.1283,79700.0
2008-06-02 12:00:00,12.35,12.36,12.34,12.34,65300.0,10.1283,10.1365,10.1201,10.1201,65300.0
2008-06-02 12:10:00,12.33,12.43,12.33,12.39,143200.0,10.1119,10.1939,10.1119,10.1611,143200.0
2008-06-02 12:20:00,12.38,12.41,12.35,12.36,54400.0,10.1529,10.1775,10.1283,10.1365,54400.0
2008-06-02 12:30:00,12.36,12.36,12.25,12.25,127300.0,10.1365,10.1365,10.0463,10.0463,127300.0
2008-06-02 12:40:00,12.25,12.27,12.2,12.25,169300.0,10.0463,10.0627,10.0053,10.0463,169300.0
2008-06-02 12:50:00,12.25,12.36,12.25,12.31,149800.0,10.0463,10.1365,10.0463,10.0955,149800.0
2008-06-02 13:00:00,12.31,12.33,12.29,12.33,85100.0,10.0955,10.1119,10.0791,10.1119,85100.0
2008-06-02 13:10:00,12.33,12.37,12.31,12.35,119400.0,10.1119,10.1447,10.0955,10.1283,119400.0
2008-06-02 13:20:00,12.34,12.43,12.33,12.36,145500.0,10.1201,10.1939,10.1119,10.1365,145500.0
2008-06-02 13:30:00,12.36,12.41,12.33,12.4,92600.0,10.1365,10.1775,10.1119,10.1693,92600.0
2008-06-02 13:40:00,12.41,12.47,12.4,12.45,151100.0,10.1775,10.2267,10.1693,10.2103,151100.0
2008-06-02 13:50:00,12.44,12.47,12.4,12.47,95400.0,10.2021,10.2267,10.1693,10.2267,95400.0
2008-06-02 14:00:00,12.47,12.5,12.45,12.5,136000.0,10.2267,10.2513,10.2103,10.2513,136000.0
2008-06-02 14:10:00,12.5,12.54,12.49,12.51,137700.0,10.2513,10.2841,10.2431,10.2595,137700.0
2008-06-02 14:20:00,12.51,12.53,12.5,12.52,118600.0,10.2595,10.2759,10.2513,10.2677,118600.0
2008-06-02 14:30:00,12.53,12.53,12.49,12.5,85900.0,10.2759,10.2759,10.2431,10.2513,85900.0
2008-06-02 14:40:00,12.5,12.54,12.5,12.54,88000.0,10.2513,10.2841,10.2513,10.2841,88000.0
2008-06-02 14:50:00,12.53,12.63,12.53,12.59,279200.0,10.2759,10.358,10.2759,10.3251,279200.0
2008-06-02 15:00:00,12.59,12.61,12.54,12.54,199700.0,10.3251,10.3415,10.2841,10.2841,199700.0
2008-06-02 15:10:00,12.54,12.56,12.52,12.55,135900.0,10.2841,10.3005,10.2677,10.2923,135900.0
2008-06-02 15:20:00,12.55,12.64,12.54,12.63,219800.0,10.2923,10.3662,10.2841,10.358,219800.0
2008-06-02 15:30:00,12.64,12.64,12.56,12.56,198800.0,10.3662,10.3662,10.3005,10.3005,198800.0
2008-06-02 15:40:00,12.56,12.62,12.55,12.62,197200.0,10.3005,10.3497,10.2923,10.3497,197200.0
2008-06-02 15:50:00,12.62,12.62,12.56,12.56,330200.0,10.3497,10.3497,10.3005,10.3005,330200.0
2008-06-03 09:30:00,12.62,12.93,12.62,12.87,271300.0,10.3497,10.604,10.3497,10.5548,271300.0
2008-06-03 09:40:00,12.87,12.92,12.72,12.83,393100.0,10.5548,10.5958,10.4318,10.522,393100.0
2008-06-03 09:50:00,12.83,12.88,12.75,12.8,154800.0,10.522,10.563,10.4564,10.4974,154800.0
2008-06-03 10:00:00,12.8,12.89,12.78,12.83,275800.0,10.4974,10.5712,10.481,10.522,275800.0
2008-06-03 10:10:00,12.83,12.87,12.75,12.83,279900.0,10.522,10.5548,10.4564,10.522,279900.0
2008-06-03 10:20:00,12.83,12.9,12.79,12.85,241500.0,10.522,10.5794,10.4892,10.5384,241500.0
2008-06-03 10:30:00,12.85,12.88,12.82,12.84,390800.0,10.5384,10.563,10.5138,10.5302,390800.0
2008-06-03 10:40:00,12.84,12.86,12.79,12.8,144000.0,10.5302,10.5466,10.4892,10.4974,144000.0
2008-06-03 10:50:00,12.81,12.82,12.74,12.78,206600.0,10.5056,10.5138,10.4482,10.481,206600.0
2008-06-03 11:00:00,12.79,12.85,12.78,12.83,118300.0,10.4892,10.5384,10.481,10.522,118300.0
2008-06-03 11:10:00,12.83,12.91,12.83,12.91,235200.0,10.522,10.5876,10.522,10.5876,235200.0
2008-06-03 11:20:00,12.91,12.97,12.89,12.96,324300.0,10.5876,10.6368,10.5712,10.6286,324300.0
2008-06-03 11:30:00,12.96,13.08,12.96,13.08,197700.0,10.6286,10.727,10.6286,10.727,197700.0
2008-06-03 11:40:00,13.08,13.14,13.04,13.05,240900.0,10.727,10.7762,10.6942,10.7024,240900.0
2008-06-03 11:50:00,13.05,13.07,13.03,13.04,174000.0,10.7024,10.7188,10.686,10.6942,174000.0
2008-06-03 12:00:00,13.05,13.06,12.98,12.98,108600.0,10.7024,10.7106,10.645,10.645,108600.0
2008-06-03 12:10:00,12.98,13.0,12.97,12.98,109700.0,10.645,10.6614,10.6368,10.645,109700.0
2008-06-03 12:20:00,12.98,12.98,12.93,12.95,82200.0,10.645,10.645,10.604,10.6204,82200.0
2008-06-03 12:30:00,12.95,13.01,12.9,13.01,156900.0,10.6204,10.6696,10.5794,10.6696,156900.0
2008-06-03 12:40:00,13.02,13.02,12.98,12.99,47000.0,10.6778,10.6778,10.645,10.6532,47000.0
2008-06-03 12:50:00,12.99,13.04,12.98,12.99,73800.0,10.6532,10.6942,10.645,10.6532,73800.0
2008-06-03 13:00:00,13.0,13.01,12.98,12.99,55500.0,10.6614,10.6696,10.645,10.6532,55500.0
2008-06-03 13:10:00,12.99,13.03,12.98,13.02,117800.0,10.6532,10.686,10.645,10.6778,117800.0
2008-06-03 13:20:00,13.02,13.05,12.94,12.98,137600.0,10.6778,10.7024,10.6122,10.645,137600.0
2008-06-03 13:30:00,12.97,12.98,12.85,12.98,262600.0,10.6368,10.645,10.5384,10.645,262600.0
2008-06-03 13:40:00,12.98,13.06,12.9,12.93,325000.0,10.645,10.7106,10.5794,10.604,325000.0
2008-06-03 13:50:00,12.94,12.95,12.83,12.94,185100.0,10.6122,10.6204,10.522,10.6122,185100.0
2008-06-03 14:00:00,12.93,12.94,12.88,12.92,170300.0,10.604,10.6122,10.563,10.5958,170300.0
2008-06-03 14:10:00,12.92,12.97,12.91,12.91,163800.0,10.5958,10.6368,10.5876,10.5876,163800.0
2008-06-03 14:20:00,12.91,12.94,12.83,12.93,219800.0,10.5876,10.6122,10.522,10.604,219800.0
2008-06-03 14:30:00,12.93,13.0,12.93,12.96,228600.0,10.604,10.6614,10.604,10.6286,228600.0
2008-06-03 14:40:00,12.97,13.04,12.96,13.03,290300.0,10.6368,10.6942,10.6286,10.686,290300.0
2008-06-03 14:50:00,13.03,13.07,13.01,13.04,247300.0,10.686,10.7188,10.6696,10.6942,247300.0
2008-06-03 15:00:00,13.03,13.19,12.98,13.19,348700.0,10.686,10.8172,10.645,10.8172,348700.0
2008-06-03 15:10:00,13.18,13.19,13.13,13.17,214700.0,10.809,10.8172,10.768,10.8008,214700.0
2008-06-03 15:20:00,13.18,13.25,13.16,13.24,236300.0,10.809,10.8664,10.7926,10.8582,236300.0
2008-06-03 15:30:00,13.24,13.26,13.2,13.25,248400.0,10.8582,10.8746,10.8254,10.8664,248400.0
2008-06-03 15:40:00,13.24,13.25,13.18,13.2,364000.0,10.8582,10.8664,10.809,10.8254,364000.0
2008-06-03 15:50:00,13.2,13.2,13.14,13.16,455700.0,10.8254,10.8254,10.7762,10.7926,455700.0
2008-06-04 09:30:00,13.13,13.22,12.76,12.77,231800.0,10.768,10.8418,10.4646,10.4728,231800.0
2008-06-04 09:40:00,12.76,12.92,12.76,12.88,262200.0,10.4646,10.5958,10.4646,10.563,262200.0
2008-06-04 09:50:00,12.89,12.89,12.75,12.8,318100.0,10.5712,10.5712,10.4564,10.4974,318100.0
2008-06-04 10:00:00,12.81,12.94,12.8,12.88,407000.0,10.5056,10.6122,10.4974,10.563,407000.0
2008-06-04 10:10:00,12.88,12.92,12.78,12.91,219800.0,10.563,10.5958,10.481,10.5876,219800.0
2008-06-04 10:20:00,12.91,12.96,12.88,12.92,179200.0,10.5876,10.6286,10.563,10.5958,179200.0
2008-06-04 10:30:00,12.93,13.0,12.88,12.92,210400.0,10.604,10.6614,10.563,10.5958,210400.0
2008-06-04 10:40:00,12.92,13.06,12.92,13.05,188800.0,10.5958,10.7106,10.5958,10.7024,188800.0
2008-06-04 10:50:00,13.05,13.18,13.04,13.15,188000.0,10.7024,10.809,10.6942,10.7844,188000.0
2008-06-04 11:00:00,13.15,13.18,13.1,13.16,184800.0,10.7844,10.809,10.7434,10.7926,184800.0
2008-06-04 11:10:00,13.16,13.22,13.16,13.18,201200.0,10.7926,10.8418,10.7926,10.809,201200.0
2008-06-04 11:20:00,13.18,13.22,13.17,13.17,99600.0,10.809,10.8418,10.8008,10.8008,99600.0
2008-06-04 11:30:00,13.17,13.27,13.17,13.25,163400.0,10.8008,10.8828,10.8008,10.8664,163400.0
2008-06-04 11:40:00,13.26,13.26,13.14,13.15,80800.0,10.8746,10.8746,10.7762,10.7844,80800.0
2008-06-04 11:50:00,13.15,13.2,13.01,13.19,81500.0,10.7844,10.8254,10.6696,10.8172,81500.0
2008-06-04 12:00:00,13.19,13.22,13.17,13.22,173700.0,10.8172,10.8418,10.8008,10.8418,173700.0
2008-06-04 12:10:00,13.21,13.28,13.21,13.27,134800.0,10.8336,10.891,10.8336,10.8828,134800.0
2008-06-04 12:20:00,13.28,13.3,13.24,13.25,124600.0,10.891,10.9074,10.8582,10.8664,124600.0
2008-06-04 12:30:00,13.25,13.25,13.19,13.22,150000.0,10.8664,10.8664,10.8172,10.8418,150000.0
2008-06-04 12:40:00,13.21,13.23,13.15,13.17,409300.0,10.8336,10.85,10.7844,10.8008,409300.0
2008-06-04 12:50:00,13.18,13.2,13.11,13.11,167800.0,10.809,10.8254,10.7516,10.7516,167800.0
2008-06-04 13:00:00,13.12,13.17,13.02,13.04,141700.0,10.7598,10.8008,10.6778,10.6942,141700.0
2008-06-04 13:10:00,13.04,13.07,13.04,13.05,79500.0,10.6942,10.7188,10.6942,10.7024,79500.0
2008-06-04 13:20:00,13.05,13.07,13.01,13.05,130300.0,10.7024,10.7188,10.6696,10.7024,130300.0
2008-06-04 13:30:00,13.05,13.07,13.02,13.02,103200.0,10.7024,10.7188,10.6778,10.6778,103200.0
2008-06-04 13:40:00,13.03,13.04,13.01,13.02,91100.0,10.686,10.6942,10.6696,10.6778,91100.0
2008-06-04 13:50:00,13.01,13.05,13.01,13.03,70100.0,10.6696,10.7024,10.6696,10.686,70100.0
2008-06-04 14:00:00,13.03,13.03,12.8,12.97,130800.0,10.686,10.686,10.4974,10.6368,130800.0
2008-06-04 14:10:00,12.97,12.99,12.94,12.99,447300.0,10.6368,10.6532,10.6122,10.6532,447300.0
2008-06-04 14:20:00,12.98,12.98,12.9,12.91,229600.0,10.645,10.645,10.5794,10.5876,229600.0
2008-06-04 14:30:00,12.91,13.0,12.88,12.99,144200.0,10.5876,10.6614,10.563,10.6532,144200.0
2008-06-04 14:40:00,13.0,13.0,12.83,12.85,303000.0,10.6614,10.6614,10.522,10.5384,303000.0
2008-06-04 14:50:00,12.85,12.89,12.78,12.78,327000.0,10.5384,10.5712,10.481,10.481,327000.0
2008-06-04 15:00:00,12.79,12.8,12.75,12.78,283100.0,10.4892,10.4974,10.4564,10.481,283100.0
2008-06-04 15:10:00,12.78,12.82,12.72,12.8,472700.0,10.481,10.5138,10.4318,10.4974,472700.0
2008-06-04 15:20:00,12.8,12.89,12.78,12.81,298000.0,10.4974,10.5712,10.481,10.5056,298000.0
2008-06-04 15:30:00,12.81,12.81,12.69,12.7,496300.0,10.5056,10.5056,10.4072,10.4154,496300.0
2008-06-04 15:40:00,12.69,12.75,12.64,12.71,532400.0,10.4072,10.4564,10.3662,10.4236,532400.0
2008-06-04 15:50:00,12.71,12.75,12.63,12.67,1129400.0,10.4236,10.4564,10.358,10.3908,1129400.0
2008-06-05 09:30:00,12.68,12.94,12.68,12.9,217900.0,10.399,10.6122,10.399,10.5794,217900.0
2008-06-05 09:40:00,12.9,12.9,12.79,12.84,109000.0,10.5794,10.5794,10.4892,10.5302,109000.0
2008-06-05 09:50:00,12.85,12.95,12.81,12.81,140500.0,10.5384,10.6204,10.5056,10.5056,140500.0
2008-06-05 10:00:00,12.82,12.83,12.74,12.77,400900.0,10.5138,10.522,10.4482,10.4728,400900.0
2008-06-05 10:10:00,12.76,12.82,12.68,12.81,379800.0,10.4646,10.5138,10.399,10.5056,379800.0
2008-06-05 10:20:00,12.8,12.82,12.63,12.65,268100.0,10.4974,10.5138,10.358,10.3744,268100.0
2008-06-05 10:30:00,12.64,12.7,12.63,12.65,254300.0,10.3662,10.4154,10.358,10.3744,254300.0
2008-06-05 10:40:00,12.66,12.76,12.65,12.75,359200.0,10.3826,10.4646,10.3744,10.4564,359200.0
2008-06-05 10:50:00,12.75,12.75,12.63,12.69,433600.0,10.4564,10.4564,10.358,10.4072,433600.0
2008-06-05 11:00:00,12.69,12.71,12.56,12.57,362700.0,10.4072,10.4236,10.3005,10.3087,362700.0
2008-06-05 11:10:00,12.57,12.61,12.52,12.59,212600.0,10.3087,10.3415,10.2677,10.3251,212600.0
2008-06-05 11:20:00,12.59,12.61,12.49,12.5,232300.0,10.3251,10.3415,10.2431,10.2513,232300.0
2008-06-05 11:30:00,12.5,12.54,12.48,12.51,214200.0,10.2513,10.2841,10.2349,10.2595,214200.0
2008-06-05 11:40:00,12.5,12.52,12.44,12.49,239500.0,10.2513,10.2677,10.2021,10.2431,239500.0
2008-06-05 11:50:00,12.49,12.5,12.45,12.48,122300.0,10.2431,10.2513,10.2103,10.2349,122300.0
2008-06-05 12:00:00,12.48,12.67,12.46,12.48,357500.0,10.2349,10.3908,10.2185,10.2349,357500.0
2008-06-05 12:10:00,12.48,12.49,12.34,12.35,180700.0,10.2349,10.2431,10.1201,10.1283,180700.0
2008-06-05 12:20:00,12.35,12.46,12.34,12.41,397800.0,10.1283,10.2185,10.1201,10.1775,397800.0
2008-06-05 12:30:00,12.41,12.42,12.28,12.3,311300.0,10.1775,10.1857,10.0709,10.0873,311300.0
2008-06-05 12:40:00,12.3,12.34,12.25,12.33,596600.0,10.0873,10.1201,10.0463,10.1119,596600.0
2008-06-05 12:50:00,12.33,12.4,12.27,12.3,436100.0,10.1119,10.1693,10.0627,10.0873,436100.0
2008-06-05 13:00:00,12.3,12.35,12.26,12.31,493600.0,10.0873,10.1283,10.0545,10.0955,493600.0
2008-06-05 13:10:00,12.31,12.34,12.27,12.28,372800.0,10.0955,10.1201,10.0627,10.0709,372800.0
2008-06-05 13:20:00,12.28,12.32,12.23,12.3,569000.0,10.0709,10.1037,10.0299,10.0873,569000.0
2008-06-05 13:30:00,12.31,12.45,12.3,12.44,321100.0,10.0955,10.2103,10.0873,10.2021,321100.0
2008-06-05 13:40:00,12.44,12.48,12.38,12.48,342700.0,10.2021,10.2349,10.1529,10.2349,342700.0
2008-06-05 13:50:00,12.48,12.51,12.41,12.43,279900.0,10.2349,10.2595,10.1775,10.1939,279900.0
2008-06-05 14:00:00,12.42,12.43,12.26,12.29,289900.0,10.1857,10.1939,10.0545,10.0791,289900.0
2008-06-05 14:10:00,12.29,12.37,12.27,12.35,257200.0,10.0791,10.1447,10.0627,10.1283,257200.0
2008-06-05 14:20:00,12.35,12.35,12.22,12.25,412500.0,10.1283,10.1283,10.0217,10.0463,412500.0
2008-06-05 14:30:00,12.26,12.28,12.22,12.25,336200.0,10.0545,10.0709,10.0217,10.0463,336200.0
2008-06-05 14:40:00,12.25,12.31,12.23,12.31,286400.0,10.0463,10.0955,10.0299,10.0955,286400.0
2008-06-05 14:50:00,12.31,12.45,12.29,12.43,232000.0,10.0955,10.2103,10.0791,10.1939,232000.0
2008-06-05 15:00:00,12.43,12.49,12.37,12.47,248100.0,10.1939,10.2431,10.1447,10.2267,248100.0
2008-06-05 15:10:00,12.48,12.51,12.44,12.45,161100.0,10.2349,10.2595,10.2021,10.2103,161100.0
2008-06-05 15:20:00,12.45,12.53,12.42,12.52,291000.0,10.2103,10.2759,10.1857,10.2677,291000.0
2008-06-05 15:30:00,12.52,12.6,12.5,12.58,257500.0,10.2677,10.3333,10.2513,10.3169,257500.0
2008-06-05 15:40:00,12.58,12.61,12.55,12.59,356100.0,10.3169,10.3415,10.2923,10.3251,356100.0
2008-06-05 15:50:00,12.59,12.64,12.59,12.61,477300.0,10.3251,10.3662,10.3251,10.3415,477300.0
2008-06-06 09:30:00,12.5,12.5,12.17,12.2,338200.0,10.2513,10.2513,9.9807,10.0053,338200.0
2008-06-06 09:40:00,12.19,12.19,12.09,12.11,224900.0,9.9971,9.9971,9.9151,9.9315,224900.0
2008-06-06 09:50:00,12.12,12.14,12.01,12.04,206600.0,9.9397,9.9561,9.8495,9.8741,206600.0
2008-06-06 10:00:00,12.04,12.06,11.84,11.86,501600.0,9.8741,9.8905,9.7101,9.7265,501600.0
2008-06-06 10:10:00,11.86,12.02,11.84,12.01,387500.0,9.7265,9.8577,9.7101,9.8495,387500.0
2008-06-06 10:20:00,12.01,12.03,11.89,11.92,328100.0,9.8495,9.8659,9.7511,9.7757,328100.0
2008-06-06 10:30:00,11.93,11.93,11.78,11.83,636700.0,9.7839,9.7839,9.6609,9.7019,636700.0
2008-06-06 10:40:00,11.84,11.9,11.8,11.86,337300.0,9.7101,9.7593,9.6773,9.7265,337300.0
2008-06-06 10:50:00,11.87,11.87,11.66,11.71,478500.0,9.7347,9.7347,9.5624,9.6035,478500.0
2008-06-06 11:00:00,11.71,11.77,11.67,11.7,299000.0,9.6035,9.6527,9.5706,9.5953,299000.0
2008-06-06 11:10:00,11.69,11.76,11.63,11.75,375600.0,9.587,9.6445,9.5378,9.6363,375600.0
2008-06-06 11:20:00,11.75,11.91,11.75,11.79,425600.0,9.6363,9.7675,9.6363,9.6691,425600.0
2008-06-06 11:30:00,11.79,11.85,11.78,11.84,294100.0,9.6691,9.7183,9.6609,9.7101,294100.0
2008-06-06 11:40:00,11.84,11.93,11.8,11.91,316500.0,9.7101,9.7839,9.6773,9.7675,316500.0
2008-06-06 11:50:00,11.91,11.92,11.83,11.84,219500.0,9.7675,9.7757,9.7019,9.7101,219500.0
2008-06-06 12:00:00,11.84,11.85,11.82,11.84,109500.0,9.7101,9.7183,9.6937,9.7101,109500.0
2008-06-06 12:10:00,11.84,11.9,11.84,11.89,146900.0,9.7101,9.7593,9.7101,9.7511,146900.0
2008-06-06 12:20:00,11.9,11.9,11.8,11.81,88600.0,9.7593,9.7593,9.6773,9.6855,88600.0
2008-06-06 12:30:00,11.82,11.94,11.82,11.92,83900.0,9.6937,9.7921,9.6937,9.7757,83900.0
2008-06-06 12:40:00,11.92,11.98,11.89,11.96,88800.0,9.7757,9.8249,9.7511,9.8085,88800.0
2008-06-06 12:50:00,11.97,11.97,11.88,11.91,85600.0,9.8167,9.8167,9.7429,9.7675,85600.0
2008-06-06 13:00:00,11.92,11.92,11.84,11.85,120000.0,9.7757,9.7757,9.7101,9.7183,120000.0
2008-06-06 13:10:00,11.85,11.9,11.81,11.81,136200.0,9.7183,9.7593,9.6855,9.6855,136200.0
2008-06-06 13:20:00,11.82,11.89,11.81,11.86,149700.0,9.6937,9.7511,9.6855,9.7265,149700.0
2008-06-06 13:30:00,11.86,11.88,11.84,11.85,103900.0,9.7265,9.7429,9.7101,9.7183,103900.0
2008-06-06 13:40:00,11.85,11.86,11.82,11.84,91600.0,9.7183,9.7265,9.6937,9.7101,91600.0
2008-06-06 13:50:00,11.84,11.85,11.76,11.76,168400.0,9.7101,9.7183,9.6445,9.6445,168400.0
2008-06-06 14:00:00,11.77,11.78,11.71,11.74,326200.0,9.6527,9.6609,9.6035,9.6281,326200.0
2008-06-06 14:10:00,11.74,11.79,11.71,11.77,212200.0,9.6281,9.6691,9.6035,9.6527,212200.0
2008-06-06 14:20:00,11.77,11.79,11.74,11.78,141500.0,9.6527,9.6691,9.6281,9.6609,141500.0
2008-06-06 14:30:00,11.78,11.84,11.76,11.78,132700.0,9.6609,9.7101,9.6445,9.6609,132700.0
2008-06-06 14:40:00,11.78,11.79,11.75,11.77,100500.0,9.6609,9.6691,9.6363,9.6527,100500.0
2008-06-06 14:50:00,11.77,11.8,11.74,11.75,183400.0,9.6527,9.6773,9.6281,9.6363,183400.0
2008-06-06 15:00:00,11.76,11.81,11.74,11.8,155300.0,9.6445,9.6855,9.6281,9.6773,155300.0
2008-06-06 15:10:00,11.79,11.84,11.77,11.78,210900.0,9.6691,9.7101,9.6527,9.6609,210900.0
2008-06-06 15:20:00,11.78,11.81,11.71,11.76,293900.0,9.6609,9.6855,9.6035,9.6445,293900.0
2008-06-06 15:30:00,11.76,11.76,11.68,11.69,374800.0,9.6445,9.6445,9.5788,9.587,374800.0
2008-06-06 15:40:00,11.69,11.71,11.62,11.62,453400.0,9.587,9.6035,9.5296,9.5296,453400.0
2008-06-06 15:50:00,11.63,11.67,11.57,11.65,639100.0,9.5378,9.5706,9.4886,9.5542,639100.0
2008-06-09 09:30:00,11.62,11.8,11.62,11.79,192300.0,9.5296,9.6773,9.5296,9.6691,192300.0
2008-06-09 09:40:00,11.79,11.79,11.54,11.71,234800.0,9.6691,9.6691,9.464,9.6035,234800.0
2008-06-09 09:50:00,11.71,11.96,11.71,11.91,164400.0,9.6035,9.8085,9.6035,9.7675,164400.0
2008-06-09 10:00:00,11.93,12.1,11.83,11.86,653300.0,9.7839,9.9233,9.7019,9.7265,653300.0
2008-06-09 10:10:00,11.86,11.98,11.82,11.94,524200.0,9.7265,9.8249,9.6937,9.7921,524200.0
2008-06-09 10:20:00,11.95,11.96,11.88,11.9,350000.0,9.8003,9.8085,9.7429,9.7593,350000.0
2008-06-09 10:30:00,11.9,11.98,11.9,11.95,200100.0,9.7593,9.8249,9.7593,9.8003,200100.0
2008-06-09 10:40:00,11.95,11.97,11.86,11.86,252300.0,9.8003,9.8167,9.7265,9.7265,252300.0
2008-06-09 10:50:00,11.86,11.9,11.85,11.88,167400.0,9.7265,9.7593,9.7183,9.7429,167400.0
2008-06-09 11:00:00,11.88,11.89,11.83,11.85,212700.0,9.7429,9.7511,9.7019,9.7183,212700.0
2008-06-09 11:10:00,11.85,11.86,11.83,11.85,136200.0,9.7183,9.7265,9.7019,9.7183,136200.0
2008-06-09 11:20:00,11.84,11.85,11.81,11.81,237200.0,9.7101,9.7183,9.6855,9.6855,237200.0
2008-06-09 11:30:00,11.81,11.83,11.7,11.73,113500.0,9.6855,9.7019,9.5953,9.6199,113500.0
2008-06-09 11:40:00,11.73,11.74,11.62,11.65,180700.0,9.6199,9.6281,9.5296,9.5542,180700.0
2008-06-09 11:50:00,11.65,11.65,11.6,11.61,131100.0,9.5542,9.5542,9.5132,9.5214,131100.0
2008-06-09 12:00:00,11.61,11.62,11.59,11.6,109700.0,9.5214,9.5296,9.505,9.5132,109700.0
2008-06-09 12:10:00,11.59,11.61,11.56,11.6,86000.0,9.505,9.5214,9.4804,9.5132,86000.0
2008-06-09 12:20:00,11.6,11.61,11.58,11.59,63500.0,9.5132,9.5214,9.4968,9.505,63500.0
2008-06-09 12:30:00,11.58,11.65,11.57,11.65,63100.0,9.4968,9.5542,9.4886,9.5542,63100.0
2008-06-09 12:40:00,11.65,11.69,11.64,11.66,79500.0,9.5542,9.587,9.546,9.5624,79500.0
2008-06-09 12:50:00,11.66,11.66,11.64,11.66,62300.0,9.5624,9.5624,9.546,9.5624,62300.0
2008-06-09 13:00:00,11.66,11.68,11.59,11.6,113700.0,9.5624,9.5788,9.505,9.5132,113700.0
2008-06-09 13:10:00,11.6,11.62,11.45,11.47,295500.0,9.5132,9.5296,9.3902,9.4066,295500.0
2008-06-09 13:20:00,11.47,11.48,11.41,11.43,217800.0,9.4066,9.4148,9.3574,9.3738,217800.0
2008-06-09 13:30:00,11.43,11.5,11.42,11.5,109600.0,9.3738,9.4312,9.3656,9.4312,109600.0
2008-06-09 13:40:00,11.5,11.5,11.46,11.47,107700.0,9.4312,9.4312,9.3984,9.4066,107700.0
2008-06-09 13:50:00,11.47,11.47,11.39,11.4,136900.0,9.4066,9.4066,9.341,9.3492,136900.0
2008-06-09 14:00:00,11.4,11.41,11.32,11.32,231200.0,9.3492,9.3574,9.2836,9.2836,231200.0
2008-06-09 14:10:00,11.32,11.34,11.24,11.28,256100.0,9.2836,9.3,9.218,9.2508,256100.0
2008-06-09 14:20:00,11.28,11.37,11.23,11.37,184000.0,9.2508,9.3246,9.2098,9.3246,184000.0
2008-06-09 14:30:00,11.36,11.51,11.36,11.46,208000.0,9.3164,9.4394,9.3164,9.3984,208000.0
2008-06-09 14:40:00,11.46,11.54,11.41,11.53,161000.0,9.3984,9.464,9.3574,9.4558,161000.0
2008-06-09 14:50:00,11.53,11.65,11.51,11.63,606100.0,9.4558,9.5542,9.4394,9.5378,606100.0
2008-06-09 15:00:00,11.61,11.66,11.59,11.61,608500.0,9.5214,9.5624,9.505,9.5214,608500.0
2008-06-09 15:10:00,11.6,11.69,11.6,11.66,248500.0,9.5132,9.587,9.5132,9.5624,248500.0
2008-06-09 15:20:00,11.68,11.71,11.62,11.65,254300.0,9.5788,9.6035,9.5296,9.5542,254300.0
2008-06-09 15:30:00,11.65,11.77,11.65,11.77,356300.0,9.5542,9.6527,9.5542,9.6527,356300.0
2008-06-09 15:40:00,11.77,11.79,11.73,11.75,466400.0,9.6527,9.6691,9.6199,9.6363,466400.0
2008-06-09 15:50:00,11.75,11.75,11.71,11.74,495100.0,9.6363,9.6363,9.6035,9.6281,495100.0
2008-06-10 09:30:00,11.62,11.62,11.32,11.4,329900.0,9.5296,9.5296,9.2836,9.3492,329900.0
2008-06-10 09:40:00,11.38,11.73,11.37,11.64,402700.0,9.3328,9.6199,9.3246,9.546,402700.0
2008-06-10 09:50:00,11.64,11.64,11.42,11.46,398600.0,9.546,9.546,9.3656,9.3984,398600.0
2008-06-10 10:00:00,11.45,11.68,11.44,11.63,506400.0,9.3902,9.5788,9.382,9.5378,506400.0
2008-06-10 10:10:00,11.63,11.86,11.62,11.81,387000.0,9.5378,9.7265,9.5296,9.6855,387000.0
2008-06-10 10:20:00,11.81,11.82,11.67,11.73,217700.0,9.6855,9.6937,9.5706,9.6199,217700.0
2008-06-10 10:30:00,11.74,11.82,11.71,11.82,273100.0,9.6281,9.6937,9.6035,9.6937,273100.0
2008-06-10 10:40:00,11.81,11.82,11.73,11.81,176000.0,9.6855,9.6937,9.6199,9.6855,176000.0
2008-06-10 10:50:00,11.8,11.82,11.7,11.74,222800.0,9.6773,9.6937,9.5953,9.6281,222800.0
2008-06-10 11:00:00,11.74,11.8,11.71,11.77,215000.0,9.6281,9.6773,9.6035,9.6527,215000.0
2008-06-10 11:10:00,11.77,11.79,11.7,11.75,227500.0,9.6527,9.6691,9.5953,9.6363,227500.0
2008-06-10 11:20:00,11.75,11.77,11.69,11.72,184900.0,9.6363,9.6527,9.587,9.6117,184900.0
2008-06-10 11:30:00,11.72,11.76,11.69,11.73,218600.0,9.6117,9.6445,9.587,9.6199,218600.0
2008-06-10 11:40:00,11.73,11.85,11.72,11.8,218700.0,9.6199,9.7183,9.6117,9.6773,218700.0
2008-06-10 11:50:00,11.81,11.83,11.76,11.79,125100.0,9.6855,9.7019,9.6445,9.6691,125100.0
2008-06-10 12:00:00,11.79,11.98,11.79,11.93,276300.0,9.6691,9.8249,9.6691,9.7839,276300.0
2008-06-10 12:10:00,11.93,12.03,11.93,12.0,198800.0,9.7839,9.8659,9.7839,9.8413,198800.0
2008-06-10 12:20:00,12.0,12.07,11.95,11.98,223300.0,9.8413,9.8987,9.8003,9.8249,223300.0
2008-06-10 12:30:00,11.98,12.07,11.96,12.06,135900.0,9.8249,9.8987,9.8085,9.8905,135900.0
2008-06-10 12:40:00,12.06,12.1,12.02,12.09,140800.0,9.8905,9.9233,9.8577,9.9151,140800.0
2008-06-10 12:50:00,12.09,12.16,12.08,12.08,186300.0,9.9151,9.9725,9.9069,9.9069,186300.0
2008-06-10 13:00:00,12.08,12.09,12.05,12.09,115200.0,9.9069,9.9151,9.8823,9.9151,115200.0
2008-06-10 13:10:00,12.1,12.31,12.09,12.29,324400.0,9.9233,10.0955,9.9151,10.0791,324400.0
2008-06-10 13:20:00,12.3,12.36,12.25,12.32,257700.0,10.0873,10.1365,10.0463,10.1037,257700.0
2008-06-10 13:30:00,12.31,12.32,12.2,12.22,207800.0,10.0955,10.1037,10.0053,10.0217,207800.0
2008-06-10 13:40:00,12.21,12.29,12.2,12.29,202100.0,10.0135,10.0791,10.0053,10.0791,202100.0
2008-06-10 13:50:00,12.29,12.31,12.13,12.19,246300.0,10.0791,10.0955,9.9479,9.9971,246300.0
2008-06-10 14:00:00,12.19,12.21,12.03,12.04,327700.0,9.9971,10.0135,9.8659,9.8741,327700.0
2008-06-10 14:10:00,12.04,12.09,12.01,12.01,150400.0,9.8741,9.9151,9.8495,9.8495,150400.0
2008-06-10 14:20:00,12.02,12.19,12.02,12.17,227200.0,9.8577,9.9971,9.8577,9.9807,227200.0
2008-06-10 14:30:00,12.16,12.18,12.04,12.09,165900.0,9.9725,9.9889,9.8741,9.9151,165900.0
2008-06-10 14:40:00,12.1,12.16,12.04,12.1,151000.0,9.9233,9.9725,9.8741,9.9233,151000.0
2008-06-10 14:50:00,12.1,12.15,12.03,12.12,192400.0,9.9233,9.9643,9.8659,9.9397,192400.0
2008-06-10 15:00:00,12.11,12.13,12.02,12.03,243700.0,9.9315,9.9479,9.8577,9.8659,243700.0
2008-06-10 15:10:00,12.04,12.12,12.03,12.05,239400.0,9.8741,9.9397,9.8659,9.8823,239400.0
2008-06-10 15:20:00,12.05,12.19,12.04,12.13,312400.0,9.8823,9.9971,9.8741,9.9479,312400.0
2008-06-10 15:30:00,12.13,12.16,12.09,12.1,182700.0,9.9479,9.9725,9.9151,9.9233,182700.0
2008-06-10 15:40:00,12.09,12.14,12.04,12.11,449600.0,9.9151,9.9561,9.8741,9.9315,449600.0
2008-06-10 15:50:00,12.11,12.19,12.09,12.15,493800.0,9.9315,9.9971,9.9151,9.9643,493800.0
2008-06-11 09:30:00,12.21,12.24,11.94,12.0,234900.0,10.0135,10.0381,9.7921,9.8413,234900.0
2008-06-11 09:40:00,12.01,12.02,11.8,11.82,314700.0,9.8495,9.8577,9.6773,9.6937,314700.0
2008-06-11 09:50:00,11.81,11.86,11.66,11.67,353900.0,9.6855,9.7265,9.5624,9.5706,353900.0
2008-06-11 10:00:00,11.67,11.74,11.65,11.68,196800.0,9.5706,9.6281,9.5542,9.5788,196800.0
2008-06-11 10:10:00,11.68,11.72,11.61,11.69,223100.0,9.5788,9.6117,9.5214,9.587,223100.0
2008-06-11 10:20:00,11.69,11.69,11.6,11.63,372400.0,9.587,9.587,9.5132,9.5378,372400.0
2008-06-11 10:30:00,11.63,11.78,11.58,11.62,342900.0,9.5378,9.6609,9.4968,9.5296,342900.0
2008-06-11 10:40:00,11.62,11.68,11.57,11.63,163100.0,9.5296,9.5788,9.4886,9.5378,163100.0
2008-06-11 10:50:00,11.64,11.79,11.6,11.77,160500.0,9.546,9.6691,9.5132,9.6527,160500.0
2008-06-11 11:00:00,11.77,11.77,11.59,11.63,115800.0,9.6527,9.6527,9.505,9.5378,115800.0
2008-06-11 11:10:00,11.62,11.68,11.6,11.62,132100.0,9.5296,9.5788,9.5132,9.5296,132100.0
2008-06-11 11:20:00,11.62,11.62,11.5,11.51,141300.0,9.5296,9.5296,9.4312,9.4394,141300.0
2008-06-11 11:30:00,11.5,11.57,11.49,11.52,207500.0,9.4312,9.4886,9.423,9.4476,207500.0
2008-06-11 11:40:00,11.53,11.57,11.51,11.53,117100.0,9.4558,9.4886,9.4394,9.4558,117100.0
2008-06-11 11:50:00,11.54,11.63,11.54,11.62,112600.0,9.464,9.5378,9.464,9.5296,112600.0
2008-06-11 12:00:00,11.62,11.63,11.53,11.61,116700.0,9.5296,9.5378,9.4558,9.5214,116700.0
2008-06-11 12:10:00,11.61,11.62,11.53,11.58,113000.0,9.5214,9.5296,9.4558,9.4968,113000.0
2008-06-11 12:20:00,11.58,11.59,11.51,11.51,70200.0,9.4968,9.505,9.4394,9.4394,70200.0
2008-06-11 12:30:00,11.52,11.54,11.49,11.53,132400.0,9.4476,9.464,9.423,9.4558,132400.0
2008-06-11 12:40:00,11.53,11.54,11.45,11.46,135800.0,9.4558,9.464,9.3902,9.3984,135800.0
2008-06-11 12:50:00,11.47,11.54,11.47,11.52,96700.0,9.4066,9.464,9.4066,9.4476,96700.0
2008-06-11 13:00:00,11.52,11.54,11.49,11.54,71000.0,9.4476,9.464,9.423,9.464,71000.0
2008-06-11 13:10:00,11.54,11.55,11.52,11.53,80100.0,9.464,9.4722,9.4476,9.4558,80100.0
2008-06-11 13:20:00,11.54,11.54,11.51,11.54,46200.0,9.464,9.464,9.4394,9.464,46200.0
2008-06-11 13:30:00,11.54,11.54,11.51,11.52,101900.0,9.464,9.464,9.4394,9.4476,101900.0
2008-06-11 13:40:00,11.53,11.56,11.52,11.52,78200.0,9.4558,9.4804,9.4476,9.4476,78200.0
2008-06-11 13:50:00,11.52,11.57,11.48,11.56,137400.0,9.4476,9.4886,9.4148,9.4804,137400.0
2008-06-11 14:00:00,11.56,11.59,11.51,11.54,199500.0,9.4804,9.505,9.4394,9.464,199500.0
2008-06-11 14:10:00,11.54,11.54,11.5,11.53,120100.0,9.464,9.464,9.4312,9.4558,120100.0
2008-06-11 14:20:00,11.53,11.58,11.51,11.53,112400.0,9.4558,9.4968,9.4394,9.4558,112400.0
2008-06-11 14:30:00,11.54,11.55,11.46,11.47,115600.0,9.464,9.4722,9.3984,9.4066,115600.0
2008-06-11 14:40:00,11.47,11.49,11.45,11.47,97500.0,9.4066,9.423,9.3902,9.4066,97500.0
2008-06-11 14:50:00,11.48,11.5,11.44,11.44,122000.0,9.4148,9.4312,9.382,9.382,122000.0
2008-06-11 15:00:00,11.45,11.45,11.36,11.37,150800.0,9.3902,9.3902,9.3164,9.3246,150800.0
2008-06-11 15:10:00,11.36,11.38,11.3,11.3,237600.0,9.3164,9.3328,9.2672,9.2672,237600.0
2008-06-11 15:20:00,11.3,11.31,11.26,11.3,310000.0,9.2672,9.2754,9.2344,9.2672,310000.0
2008-06-11 15:30:00,11.31,11.31,11.19,11.19,350000.0,9.2754,9.2754,9.177,9.177,350000.0
2008-06-11 15:40:00,11.19,11.22,11.18,11.22,351500.0,9.177,9.2016,9.1688,9.2016,351500.0
2008-06-11 15:50:00,11.22,11.24,11.18,11.21,612300.0,9.2016,9.218,9.1688,9.1934,612300.0
2008-06-12 09:30:00,11.21,11.58,11.21,11.44,200300.0,9.1934,9.4968,9.1934,9.382,200300.0
2008-06-12 09:40:00,11.44,11.59,11.38,11.54,440300.0,9.382,9.505,9.3328,9.464,440300.0
2008-06-12 09:50:00,11.55,11.57,11.52,11.54,184300.0,9.4722,9.4886,9.4476,9.464,184300.0
2008-06-12 10:00:00,11.53,11.69,11.47,11.59,193400.0,9.4558,9.587,9.4066,9.505,193400.0
2008-06-12 10:10:00,11.59,11.65,11.56,11.58,101100.0,9.505,9.5542,9.4804,9.4968,101100.0
2008-06-12 10:20:00,11.58,11.59,11.51,11.55,124500.0,9.4968,9.505,9.4394,9.4722,124500.0
2008-06-12 10:30:00,11.55,11.59,11.54,11.57,92000.0,9.4722,9.505,9.464,9.4886,92000.0
2008-06-12 10:40:00,11.57,11.57,11.43,11.45,116300.0,9.4886,9.4886,9.3738,9.3902,116300.0
2008-06-12 10:50:00,11.44,11.53,11.44,11.48,140500.0,9.382,9.4558,9.382,9.4148,140500.0
2008-06-12 11:00:00,11.49,11.56,11.48,11.52,237400.0,9.423,9.4804,9.4148,9.4476,237400.0
2008-06-12 11:10:00,11.52,11.56,11.5,11.54,158200.0,9.4476,9.4804,9.4312,9.464,158200.0
2008-06-12 11:20:00,11.54,11.65,11.54,11.59,197500.0,9.464,9.5542,9.464,9.505,197500.0
2008-06-12 11:30:00,11.59,11.73,11.59,11.72,194700.0,9.505,9.6199,9.505,9.6117,194700.0
2008-06-12 11:40:00,11.73,11.74,11.7,11.74,142100.0,9.6199,9.6281,9.5953,9.6281,142100.0
2008-06-12 11:50:00,11.73,11.77,11.73,11.73,105000.0,9.6199,9.6527,9.6199,9.6199,105000.0
2008-06-12 12:00:00,11.74,11.76,11.69,11.74,121500.0,9.6281,9.6445,9.587,9.6281,121500.0
2008-06-12 12:10:00,11.74,11.77,11.74,11.77,86700.0,9.6281,9.6527,9.6281,9.6527,86700.0
2008-06-12 12:20:00,11.76,11.76,11.7,11.7,120100.0,9.6445,9.6445,9.5953,9.5953,120100.0
2008-06-12 12:30:00,11.7,11.71,11.65,11.7,104000.0,9.5953,9.6035,9.5542,9.5953,104000.0
2008-06-12 12:40:00,11.69,11.71,11.68,11.68,71300.0,9.587,9.6035,9.5788,9.5788,71300.0
2008-06-12 12:50:00,11.69,11.7,11.66,11.67,75600.0,9.587,9.5953,9.5624,9.5706,75600.0
2008-06-12 13:00:00,11.66,11.7,11.63,11.64,135300.0,9.5624,9.5953,9.5378,9.546,135300.0
2008-06-12 13:10:00,11.65,11.66,11.61,11.62,125700.0,9.5542,9.5624,9.5214,9.5296,125700.0
2008-06-12 13:20:00,11.63,11.71,11.61,11.7,142500.0,9.5378,9.6035,9.5214,9.5953,142500.0
2008-06-12 13:30:00,11.71,11.71,11.65,11.65,102700.0,9.6035,9.6035,9.5542,9.5542,102700.0
2008-06-12 13:40:00,11.65,11.66,11.54,11.54,108600.0,9.5542,9.5624,9.464,9.464,108600.0
2008-06-12 13:50:00,11.54,11.55,11.48,11.5,81900.0,9.464,9.4722,9.4148,9.4312,81900.0
2008-06-12 14:00:00,11.5,11.51,11.44,11.49,121800.0,9.4312,9.4394,9.382,9.423,121800.0
2008-06-12 14:10:00,11.48,11.52,11.46,11.49,80600.0,9.4148,9.4476,9.3984,9.423,80600.0
2008-06-12 14:20:00,11.49,11.52,11.47,11.47,114500.0,9.423,9.4476,9.4066,9.4066,114500.0
2008-06-12 14:30:00,11.47,11.49,11.4,11.46,154500.0,9.4066,9.423,9.3492,9.3984,154500.0
2008-06-12 14:40:00,11.46,11.47,11.4,11.4,114100.0,9.3984,9.4066,9.3492,9.3492,114100.0
2008-06-12 14:50:00,11.4,11.41,11.38,11.41,90100.0,9.3492,9.3574,9.3328,9.3574,90100.0
2008-06-12 15:00:00,11.41,11.43,11.38,11.41,139400.0,9.3574,9.3738,9.3328,9.3574,139400.0
2008-06-12 15:10:00,11.42,11.43,11.34,11.37,128700.0,9.3656,9.3738,9.3,9.3246,128700.0
2008-06-12 15:20:00,11.37,11.37,11.27,11.29,162100.0,9.3246,9.3246,9.2426,9.259,162100.0
2008-06-12 15:30:00,11.29,11.36,11.29,11.31,185600.0,9.259,9.3164,9.259,9.2754,185600.0
2008-06-12 15:40:00,11.31,11.44,11.29,11.43,299100.0,9.2754,9.382,9.259,9.3738,299100.0
2008-06-12 15:50:00,11.42,11.45,11.41,11.41,342300.0,9.3656,9.3902,9.3574,9.3574,342300.0
2008-06-13 09:30:00,11.48,11.74,11.39,11.72,129400.0,9.4148,9.6281,9.341,9.6117,129400.0
2008-06-13 09:40:00,11.74,11.74,11.47,11.52,127100.0,9.6281,9.6281,9.4066,9.4476,127100.0
2008-06-13 09:50:00,11.52,11.78,11.5,11.76,201200.0,9.4476,9.6609,9.4312,9.6445,201200.0
2008-06-13 10:00:00,11.76,11.88,11.68,11.79,157100.0,9.6445,9.7429,9.5788,9.6691,157100.0
2008-06-13 10:10:00,11.79,11.9,11.74,11.89,171300.0,9.6691,9.7593,9.6281,9.7511,171300.0
2008-06-13 10:20:00,11.88,11.93,11.85,11.87,133300.0,9.7429,9.7839,9.7183,9.7347,133300.0
2008-06-13 10:30:00,11.87,11.91,11.75,11.75,88700.0,9.7347,9.7675,9.6363,9.6363,88700.0
2008-06-13 10:40:00,11.75,11.78,11.67,11.77,85400.0,9.6363,9.6609,9.5706,9.6527,85400.0
2008-06-13 10:50:00,11.76,11.77,11.68,11.74,74600.0,9.6445,9.6527,9.5788,9.6281,74600.0
2008-06-13 11:00:00,11.75,11.75,11.66,11.68,121900.0,9.6363,9.6363,9.5624,9.5788,121900.0
2008-06-13 11:10:00,11.68,11.72,11.66,11.69,116500.0,9.5788,9.6117,9.5624,9.587,116500.0
2008-06-13 11:20:00,11.69,11.73,11.68,11.72,87900.0,9.587,9.6199,9.5788,9.6117,87900.0
2008-06-13 11:30:00,11.73,11.75,11.7,11.74,52800.0,9.6199,9.6363,9.5953,9.6281,52800.0
2008-06-13 11:40:00,11.73,11.79,11.73,11.75,68100.0,9.6199,9.6691,9.6199,9.6363,68100.0
2008-06-13 11:50:00,11.75,11.76,11.72,11.73,36600.0,9.6363,9.6445,9.6117,9.6199,36600.0
2008-06-13 12:00:00,11.72,11.72,11.7,11.72,45100.0,9.6117,9.6117,9.5953,9.6117,45100.0
2008-06-13 12:10:00,11.71,11.76,11.71,11.74,74200.0,9.6035,9.6445,9.6035,9.6281,74200.0
2008-06-13 12:20:00,11.73,11.73,11.69,11.71,19200.0,9.6199,9.6199,9.587,9.6035,19200.0
2008-06-13 12:30:00,11.71,11.72,11.69,11.69,24900.0,9.6035,9.6117,9.587,9.587,24900.0
2008-06-13 12:40:00,11.68,11.69,11.66,11.68,36000.0,9.5788,9.587,9.5624,9.5788,36000.0
2008-06-13 12:50:00,11.68,11.7,11.68,11.7,25000.0,9.5788,9.5953,9.5788,9.5953,25000.0
2008-06-13 13:00:00,11.7,11.7,11.64,11.64,75200.0,9.5953,9.5953,9.546,9.546,75200.0
2008-06-13 13:10:00,11.65,11.77,11.64,11.77,61200.0,9.5542,9.6527,9.546,9.6527,61200.0
2008-06-13 13:20:00,11.77,11.79,11.74,11.74,98400.0,9.6527,9.6691,9.6281,9.6281,98400.0
2008-06-13 13:30:00,11.74,11.77,11.66,11.66,115500.0,9.6281,9.6527,9.5624,9.5624,115500.0
2008-06-13 13:40:00,11.67,11.69,11.59,11.66,116700.0,9.5706,9.587,9.505,9.5624,116700.0
2008-06-13 13:50:00,11.67,11.75,11.66,11.74,56500.0,9.5706,9.6363,9.5624,9.6281,56500.0
2008-06-13 14:00:00,11.73,11.77,11.7,11.76,93800.0,9.6199,9.6527,9.5953,9.6445,93800.0
2008-06-13 14:10:00,11.76,11.83,11.76,11.82,116300.0,9.6445,9.7019,9.6445,9.6937,116300.0
2008-06-13 14:20:00,11.82,11.83,11.78,11.8,134400.0,9.6937,9.7019,9.6609,9.6773,134400.0
2008-06-13 14:30:00,11.8,11.83,11.8,11.8,74000.0,9.6773,9.7019,9.6773,9.6773,74000.0
2008-06-13 14:40:00,11.8,11.86,11.8,11.86,79300.0,9.6773,9.7265,9.6773,9.7265,79300.0
2008-06-13 14:50:00,11.85,11.87,11.84,11.87,62000.0,9.7183,9.7347,9.7101,9.7347,62000.0
2008-06-13 15:00:00,11.86,11.89,11.86,11.88,26800.0,9.7265,9.7511,9.7265,9.7429,26800.0
2008-06-13 15:10:00,11.88,11.89,11.86,11.87,83200.0,9.7429,9.7511,9.7265,9.7347,83200.0
2008-06-13 15:20:00,11.86,11.9,11.83,11.84,69400.0,9.7265,9.7593,9.7019,9.7101,69400.0
2008-06-13 15:30:00,11.84,11.88,11.82,11.88,144000.0,9.7101,9.7429,9.6937,9.7429,144000.0
2008-06-13 15:40:00,11.87,11.89,11.81,11.81,267100.0,9.7347,9.7511,9.6855,9.6855,267100.0
2008-06-13 15:50:00,11.81,11.91,11.81,11.9,248100.0,9.6855,9.7675,9.6855,9.7593,248100.0
2008-06-16 09:30:00,11.88,11.9,11.67,11.89,129900.0,9.7429,9.7593,9.5706,9.7511,129900.0
2008-06-16 09:40:00,11.89,11.92,11.73,11.76,203500.0,9.7511,9.7757,9.6199,9.6445,203500.0
2008-06-16 09:50:00,11.76,11.89,11.71,11.76,171400.0,9.6445,9.7511,9.6035,9.6445,171400.0
2008-06-16 10:00:00,11.75,11.9,11.72,11.89,124400.0,9.6363,9.7593,9.6117,9.7511,124400.0
2008-06-16 10:10:00,11.9,12.02,11.85,12.0,116100.0,9.7593,9.8577,9.7183,9.8413,116100.0
2008-06-16 10:20:00,12.01,12.03,11.9,11.97,90500.0,9.8495,9.8659,9.7593,9.8167,90500.0
2008-06-16 10:30:00,11.96,12.02,11.96,11.98,79000.0,9.8085,9.8577,9.8085,9.8249,79000.0
2008-06-16 10:40:00,11.98,12.05,11.95,12.04,81300.0,9.8249,9.8823,9.8003,9.8741,81300.0
2008-06-16 10:50:00,12.04,12.25,12.04,12.24,176000.0,9.8741,10.0463,9.8741,10.0381,176000.0
2008-06-16 11:00:00,12.23,12.24,12.18,12.21,98200.0,10.0299,10.0381,9.9889,10.0135,98200.0
2008-06-16 11:10:00,12.21,12.23,12.16,12.2,79900.0,10.0135,10.0299,9.9725,10.0053,79900.0
2008-06-16 11:20:00,12.2,12.22,12.16,12.21,56000.0,10.0053,10.0217,9.9725,10.0135,56000.0
2008-06-16 11:30:00,12.2,12.21,12.12,12.13,59500.0,10.0053,10.0135,9.9397,9.9479,59500.0
2008-06-16 11:40:00,12.13,12.15,12.1,12.11,42500.0,9.9479,9.9643,9.9233,9.9315,42500.0
2008-06-16 11:50:00,12.11,12.12,12.06,12.08,57200.0,9.9315,9.9397,9.8905,9.9069,57200.0
2008-06-16 12:00:00,12.08,12.08,11.95,11.99,98400.0,9.9069,9.9069,9.8003,9.8331,98400.0
2008-06-16 12:10:00,11.99,12.0,11.94,11.96,109000.0,9.8331,9.8413,9.7921,9.8085,109000.0
2008-06-16 12:20:00,11.95,12.0,11.93,11.96,232300.0,9.8003,9.8413,9.7839,9.8085,232300.0
2008-06-16 12:30:00,11.96,11.97,11.95,11.96,82800.0,9.8085,9.8167,9.8003,9.8085,82800.0
2008-06-16 12:40:00,11.96,12.03,11.95,12.03,132000.0,9.8085,9.8659,9.8003,9.8659,132000.0
2008-06-16 12:50:00,12.03,12.09,12.01,12.01,87200.0,9.8659,9.9151,9.8495,9.8495,87200.0
2008-06-16 13:00:00,12.01,12.02,11.95,11.98,53700.0,9.8495,9.8577,9.8003,9.8249,53700.0
2008-06-16 13:10:00,11.98,12.0,11.87,11.96,172300.0,9.8249,9.8413,9.7347,9.8085,172300.0
2008-06-16 13:20:00,11.96,12.03,11.92,12.03,105400.0,9.8085,9.8659,9.7757,9.8659,105400.0
2008-06-16 13:30:00,12.03,12.06,12.01,12.03,110400.0,9.8659,9.8905,9.8495,9.8659,110400.0
2008-06-16 13:40:00,12.04,12.05,12.0,12.04,98100.0,9.8741,9.8823,9.8413,9.8741,98100.0
2008-06-16 13:50:00,12.04,12.07,12.04,12.07,51200.0,9.8741,9.8987,9.8741,9.8987,51200.0
2008-06-16 14:00:00,12.06,12.09,12.02,12.08,105300.0,9.8905,9.9151,9.8577,9.9069,105300.0
2008-06-16 14:10:00,12.07,12.1,12.05,12.1,44000.0,9.8987,9.9233,9.8823,9.9233,44000.0
2008-06-16 14:20:00,12.11,12.15,12.06,12.09,112800.0,9.9315,9.9643,9.8905,9.9151,112800.0
2008-06-16 14:30:00,12.1,12.15,12.1,12.13,72200.0,9.9233,9.9643,9.9233,9.9479,72200.0
2008-06-16 14:40:00,12.13,12.16,12.13,12.15,70100.0,9.9479,9.9725,9.9479,9.9643,70100.0
2008-06-16 14:50:00,12.15,12.18,12.14,12.15,71200.0,9.9643,9.9889,9.9561,9.9643,71200.0
2008-06-16 15:00:00,12.14,12.19,12.14,12.19,92200.0,9.9561,9.9971,9.9561,9.9971,92200.0
2008-06-16 15:10:00,12.18,12.2,12.16,12.18,100000.0,9.9889,10.0053,9.9725,9.9889,100000.0
2008-06-16 15:20:00,12.18,12.2,12.15,12.17,83200.0,9.9889,10.0053,9.9643,9.9807,83200.0
2008-06-16 15:30:00,12.18,12.2,12.09,12.09,210700.0,9.9889,10.0053,9.9151,9.9151,210700.0
2008-06-16 15:40:00,12.1,12.2,12.09,12.17,327400.0,9.9233,10.0053,9.9151,9.9807,327400.0
2008-06-16 15:50:00,12.17,12.22,12.15,12.18,623700.0,9.9807,10.0217,9.9643,9.9889,623700.0
2008-06-17 09:30:00,12.23,12.35,12.06,12.09,302200.0,10.0299,10.1283,9.8905,9.9151,302200.0
2008-06-17 09:40:00,12.09,12.12,11.93,12.05,166000.0,9.9151,9.9397,9.7839,9.8823,166000.0
2008-06-17 09:50:00,12.06,12.07,11.86,11.86,156000.0,9.8905,9.8987,9.7265,9.7265,156000.0
2008-06-17 10:00:00,11.86,12.02,11.83,11.84,213100.0,9.7265,9.8577,9.7019,9.7101,213100.0
2008-06-17 10:10:00,11.84,11.98,11.84,11.97,143500.0,9.7101,9.8249,9.7101,9.8167,143500.0
2008-06-17 10:20:00,11.96,11.96,11.76,11.76,218300.0,9.8085,9.8085,9.6445,9.6445,218300.0
2008-06-17 10:30:00,11.77,11.77,11.67,11.68,215400.0,9.6527,9.6527,9.5706,9.5788,215400.0
2008-06-17 10:40:00,11.68,11.74,11.63,11.67,201700.0,9.5788,9.6281,9.5378,9.5706,201700.0
2008-06-17 10:50:00,11.68,11.72,11.61,11.67,157300.0,9.5788,9.6117,9.5214,9.5706,157300.0
2008-06-17 11:00:00,11.66,11.77,11.62,11.73,214700.0,9.5624,9.6527,9.5296,9.6199,214700.0
2008-06-17 11:10:00,11.73,11.8,11.7,11.74,152300.0,9.6199,9.6773,9.5953,9.6281,152300.0
2008-06-17 11:20:00,11.73,11.75,11.65,11.7,71000.0,9.6199,9.6363,9.5542,9.5953,71000.0
2008-06-17 11:30:00,11.7,11.71,11.64,11.69,151000.0,9.5953,9.6035,9.546,9.587,151000.0
2008-06-17 11:40:00,11.69,11.72,11.66,11.68,66700.0,9.587,9.6117,9.5624,9.5788,66700.0
2008-06-17 11:50:00,11.69,11.7,11.63,11.64,83200.0,9.587,9.5953,9.5378,9.546,83200.0
2008-06-17 12:00:00,11.65,11.65,11.62,11.64,78700.0,9.5542,9.5542,9.5296,9.546,78700.0
2008-06-17 12:10:00,11.65,11.68,11.64,11.66,49300.0,9.5542,9.5788,9.546,9.5624,49300.0
2008-06-17 12:20:00,11.67,11.69,11.65,11.66,78100.0,9.5706,9.587,9.5542,9.5624,78100.0
2008-06-17 12:30:00,11.66,11.68,11.62,11.64,69200.0,9.5624,9.5788,9.5296,9.546,69200.0
2008-06-17 12:40:00,11.65,11.7,11.64,11.69,53500.0,9.5542,9.5953,9.546,9.587,53500.0
2008-06-17 12:50:00,11.7,11.76,11.67,11.75,63500.0,9.5953,9.6445,9.5706,9.6363,63500.0
2008-06-17 13:00:00,11.74,11.85,11.7,11.85,99400.0,9.6281,9.7183,9.5953,9.7183,99400.0
2008-06-17 13:10:00,11.84,11.86,11.79,11.83,68100.0,9.7101,9.7265,9.6691,9.7019,68100.0
2008-06-17 13:20:00,11.83,11.9,11.82,11.88,100100.0,9.7019,9.7593,9.6937,9.7429,100100.0
2008-06-17 13:30:00,11.88,11.9,11.85,11.89,89900.0,9.7429,9.7593,9.7183,9.7511,89900.0
2008-06-17 13:40:00,11.9,11.92,11.88,11.9,111400.0,9.7593,9.7757,9.7429,9.7593,111400.0
2008-06-17 13:50:00,11.9,11.93,11.89,11.93,66500.0,9.7593,9.7839,9.7511,9.7839,66500.0
2008-06-17 14:00:00,11.93,11.93,11.88,11.91,173500.0,9.7839,9.7839,9.7429,9.7675,173500.0
2008-06-17 14:10:00,11.91,11.98,11.91,11.96,166500.0,9.7675,9.8249,9.7675,9.8085,166500.0
2008-06-17 14:20:00,11.95,11.99,11.92,11.96,132300.0,9.8003,9.8331,9.7757,9.8085,132300.0
2008-06-17 14:30:00,11.97,11.99,11.96,11.98,89100.0,9.8167,9.8331,9.8085,9.8249,89100.0
2008-06-17 14:40:00,11.98,12.0,11.97,11.98,208900.0,9.8249,9.8413,9.8167,9.8249,208900.0
2008-06-17 14:50:00,11.98,12.02,11.97,12.01,99700.0,9.8249,9.8577,9.8167,9.8495,99700.0
2008-06-17 15:00:00,12.0,12.03,11.99,12.01,93900.0,9.8413,9.8659,9.8331,9.8495,93900.0
2008-06-17 15:10:00,12.01,12.05,11.96,11.96,119300.0,9.8495,9.8823,9.8085,9.8085,119300.0
2008-06-17 15:20:00,11.96,12.03,11.95,12.01,256400.0,9.8085,9.8659,9.8003,9.8495,256400.0
2008-06-17 15:30:00,12.0,12.05,11.99,12.01,189300.0,9.8413,9.8823,9.8331,9.8495,189300.0
2008-06-17 15:40:00,12.01,12.02,11.93,11.98,344800.0,9.8495,9.8577,9.7839,9.8249,344800.0
2008-06-17 15:50:00,11.99,12.01,11.95,12.01,515400.0,9.8331,9.8495,9.8003,9.8495,515400.0
2008-06-18 09:30:00,11.91,11.99,11.81,11.89,247300.0,9.7675,9.8331,9.6855,9.7511,247300.0
2008-06-18 09:40:00,11.89,12.04,11.88,11.99,196900.0,9.7511,9.8741,9.7429,9.8331,196900.0
2008-06-18 09:50:00,11.99,11.99,11.74,11.77,370300.0,9.8331,9.8331,9.6281,9.6527,370300.0
2008-06-18 10:00:00,11.78,11.9,11.76,11.9,559400.0,9.6609,9.7593,9.6445,9.7593,559400.0
2008-06-18 10:10:00,11.9,11.95,11.84,11.88,323200.0,9.7593,9.8003,9.7101,9.7429,323200.0
2008-06-18 10:20:00,11.89,11.97,11.86,11.92,301500.0,9.7511,9.8167,9.7265,9.7757,301500.0
2008-06-18 10:30:00,11.92,12.0,11.9,11.97,372400.0,9.7757,9.8413,9.7593,9.8167,372400.0
2008-06-18 10:40:00,11.97,12.03,11.87,11.88,228600.0,9.8167,9.8659,9.7347,9.7429,228600.0
2008-06-18 10:50:00,11.88,11.96,11.83,11.93,265900.0,9.7429,9.8085,9.7019,9.7839,265900.0
2008-06-18 11:00:00,11.94,12.05,11.93,12.03,393800.0,9.7921,9.8823,9.7839,9.8659,393800.0
2008-06-18 11:10:00,12.03,12.03,11.98,12.01,95300.0,9.8659,9.8659,9.8249,9.8495,95300.0
2008-06-18 11:20:00,12.0,12.06,12.0,12.03,148200.0,9.8413,9.8905,9.8413,9.8659,148200.0
2008-06-18 11:30:00,12.02,12.19,12.02,12.14,262800.0,9.8577,9.9971,9.8577,9.9561,262800.0
2008-06-18 11:40:00,12.15,12.19,12.11,12.18,90200.0,9.9643,9.9971,9.9315,9.9889,90200.0
2008-06-18 11:50:00,12.19,12.3,12.18,12.25,355200.0,9.9971,10.0873,9.9889,10.0463,355200.0
2008-06-18 12:00:00,12.26,12.27,12.17,12.19,95000.0,10.0545,10.0627,9.9807,9.9971,95000.0
2008-06-18 12:10:00,12.19,12.2,12.15,12.16,73400.0,9.9971,10.0053,9.9643,9.9725,73400.0
2008-06-18 12:20:00,12.16,12.17,12.09,12.09,45600.0,9.9725,9.9807,9.9151,9.9151,45600.0
2008-06-18 12:30:00,12.09,12.13,12.06,12.11,99400.0,9.9151,9.9479,9.8905,9.9315,99400.0
2008-06-18 12:40:00,12.11,12.11,12.0,12.05,228800.0,9.9315,9.9315,9.8413,9.8823,228800.0
2008-06-18 12:50:00,12.05,12.06,12.03,12.04,79900.0,9.8823,9.8905,9.8659,9.8741,79900.0
2008-06-18 13:00:00,12.04,12.05,11.98,11.99,120500.0,9.8741,9.8823,9.8249,9.8331,120500.0
2008-06-18 13:10:00,11.99,11.99,11.92,11.93,163200.0,9.8331,9.8331,9.7757,9.7839,163200.0
2008-06-18 13:20:00,11.94,12.01,11.93,12.0,101400.0,9.7921,9.8495,9.7839,9.8413,101400.0
2008-06-18 13:30:00,12.0,12.02,11.97,11.97,114300.0,9.8413,9.8577,9.8167,9.8167,114300.0
2008-06-18 13:40:00,11.97,12.05,11.97,12.02,167300.0,9.8167,9.8823,9.8167,9.8577,167300.0
2008-06-18 13:50:00,12.01,12.05,12.0,12.03,141200.0,9.8495,9.8823,9.8413,9.8659,141200.0
2008-06-18 14:00:00,12.03,12.11,12.03,12.08,364700.0,9.8659,9.9315,9.8659,9.9069,364700.0
2008-06-18 14:10:00,12.08,12.11,12.04,12.07,280900.0,9.9069,9.9315,9.8741,9.8987,280900.0
2008-06-18 14:20:00,12.07,12.13,12.03,12.12,250600.0,9.8987,9.9479,9.8659,9.9397,250600.0
2008-06-18 14:30:00,12.11,12.25,12.08,12.17,154400.0,9.9315,10.0463,9.9069,9.9807,154400.0
2008-06-18 14:40:00,12.17,12.28,12.17,12.26,180300.0,9.9807,10.0709,9.9807,10.0545,180300.0
2008-06-18 14:50:00,12.26,12.33,12.0,12.29,141300.0,10.0545,10.1119,9.8413,10.0791,141300.0
2008-06-18 15:00:00,12.28,12.3,12.17,12.22,168000.0,10.0709,10.0873,9.9807,10.0217,168000.0
2008-06-18 15:10:00,12.23,12.29,12.21,12.29,151800.0,10.0299,10.0791,10.0135,10.0791,151800.0
2008-06-18 15:20:00,12.29,12.3,12.21,12.22,130700.0,10.0791,10.0873,10.0135,10.0217,130700.0
2008-06-18 15:30:00,12.22,12.24,12.17,12.17,135400.0,10.0217,10.0381,9.9807,9.9807,135400.0
2008-06-18 15:40:00,12.18,12.18,12.06,12.09,306000.0,9.9889,9.9889,9.8905,9.9151,306000.0
2008-06-18 15:50:00,12.09,12.19,12.07,12.17,388000.0,9.9151,9.9971,9.8987,9.9807,388000.0
2008-06-19 09:30:00,12.17,12.25,12.05,12.2,173300.0,9.9807,10.0463,9.8823,10.0053,173300.0
2008-06-19 09:40:00,12.2,12.22,11.95,12.13,133000.0,10.0053,10.0217,9.8003,9.9479,133000.0
2008-06-19 09:50:00,12.12,12.19,12.0,12.17,210500.0,9.9397,9.9971,9.8413,9.9807,210500.0
2008-06-19 10:00:00,12.17,12.29,12.05,12.23,318200.0,9.9807,10.0791,9.8823,10.0299,318200.0
2008-06-19 10:10:00,12.23,12.31,12.19,12.26,250400.0,10.0299,10.0955,9.9971,10.0545,250400.0
2008-06-19 10:20:00,12.26,12.45,12.25,12.39,257400.0,10.0545,10.2103,10.0463,10.1611,257400.0
2008-06-19 10:30:00,12.4,12.46,12.37,12.45,136300.0,10.1693,10.2185,10.1447,10.2103,136300.0
2008-06-19 10:40:00,12.44,12.46,12.41,12.45,155400.0,10.2021,10.2185,10.1775,10.2103,155400.0
2008-06-19 10:50:00,12.45,12.6,12.43,12.59,214000.0,10.2103,10.3333,10.1939,10.3251,214000.0
2008-06-19 11:00:00,12.6,12.62,12.51,12.51,208900.0,10.3333,10.3497,10.2595,10.2595,208900.0
2008-06-19 11:10:00,12.51,12.53,12.41,12.49,172700.0,10.2595,10.2759,10.1775,10.2431,172700.0
2008-06-19 11:20:00,12.49,12.49,12.41,12.46,183300.0,10.2431,10.2431,10.1775,10.2185,183300.0
2008-06-19 11:30:00,12.46,12.52,12.43,12.49,101900.0,10.2185,10.2677,10.1939,10.2431,101900.0
2008-06-19 11:40:00,12.49,12.49,12.45,12.48,92000.0,10.2431,10.2431,10.2103,10.2349,92000.0
2008-06-19 11:50:00,12.49,12.55,12.4,12.54,149900.0,10.2431,10.2923,10.1693,10.2841,149900.0
2008-06-19 12:00:00,12.55,12.63,12.54,12.61,190900.0,10.2923,10.358,10.2841,10.3415,190900.0
2008-06-19 12:10:00,12.62,12.64,12.57,12.6,145100.0,10.3497,10.3662,10.3087,10.3333,145100.0
2008-06-19 12:20:00,12.6,12.63,12.51,12.54,104400.0,10.3333,10.358,10.2595,10.2841,104400.0
2008-06-19 12:30:00,12.53,12.58,12.47,12.51,267200.0,10.2759,10.3169,10.2267,10.2595,267200.0
2008-06-19 12:40:00,12.51,12.58,12.49,12.57,145200.0,10.2595,10.3169,10.2431,10.3087,145200.0
2008-06-19 12:50:00,12.57,12.58,12.52,12.53,109500.0,10.3087,10.3169,10.2677,10.2759,109500.0
2008-06-19 13:00:00,12.52,12.53,12.47,12.49,108900.0,10.2677,10.2759,10.2267,10.2431,108900.0
2008-06-19 13:10:00,12.49,12.49,12.43,12.49,177500.0,10.2431,10.2431,10.1939,10.2431,177500.0
2008-06-19 13:20:00,12.48,12.49,12.41,12.43,116300.0,10.2349,10.2431,10.1775,10.1939,116300.0
2008-06-19 13:30:00,12.43,12.47,12.42,12.43,145000.0,10.1939,10.2267,10.1857,10.1939,145000.0
2008-06-19 13:40:00,12.43,12.43,12.39,12.42,144800.0,10.1939,10.1939,10.1611,10.1857,144800.0
2008-06-19 13:50:00,12.41,12.43,12.4,12.43,165900.0,10.1775,10.1939,10.1693,10.1939,165900.0
2008-06-19 14:00:00,12.43,12.43,12.37,12.39,219100.0,10.1939,10.1939,10.1447,10.1611,219100.0
2008-06-19 14:10:00,12.39,12.43,12.36,12.36,276900.0,10.1611,10.1939,10.1365,10.1365,276900.0
2008-06-19 14:20:00,12.36,12.45,12.34,12.41,545700.0,10.1365,10.2103,10.1201,10.1775,545700.0
2008-06-19 14:30:00,12.42,12.46,12.39,12.44,243200.0,10.1857,10.2185,10.1611,10.2021,243200.0
2008-06-19 14:40:00,12.44,12.5,12.4,12.47,162200.0,10.2021,10.2513,10.1693,10.2267,162200.0
2008-06-19 14:50:00,12.48,12.51,12.43,12.51,194100.0,10.2349,10.2595,10.1939,10.2595,194100.0
2008-06-19 15:00:00,12.5,12.59,12.5,12.57,304400.0,10.2513,10.3251,10.2513,10.3087,304400.0
2008-06-19 15:10:00,12.57,12.59,12.51,12.54,196800.0,10.3087,10.3251,10.2595,10.2841,196800.0
2008-06-19 15:20:00,12.54,12.57,12.48,12.56,170500.0,10.2841,10.3087,10.2349,10.3005,170500.0
2008-06-19 15:30:00,12.56,12.59,12.48,12.53,252400.0,10.3005,10.3251,10.2349,10.2759,252400.0
2008-06-19 15:40:00,12.53,12.58,12.48,12.5,323600.0,10.2759,10.3169,10.2349,10.2513,323600.0
2008-06-19 15:50:00,12.5,12.6,12.5,12.57,512500.0,10.2513,10.3333,10.2513,10.3087,512500.0
2008-06-20 09:30:00,12.48,12.48,12.17,12.37,890300.0,10.2349,10.2349,9.9807,10.1447,890300.0
2008-06-20 09:40:00,12.37,12.46,12.35,12.43,231400.0,10.1447,10.2185,10.1283,10.1939,231400.0
2008-06-20 09:50:00,12.43,12.44,12.22,12.24,339200.0,10.1939,10.2021,10.0217,10.0381,339200.0
2008-06-20 10:00:00,12.24,12.29,12.14,12.27,431500.0,10.0381,10.0791,9.9561,10.0627,431500.0
2008-06-20 10:10:00,12.27,12.36,12.2,12.34,271800.0,10.0627,10.1365,10.0053,10.1201,271800.0
2008-06-20 10:20:00,12.33,12.44,12.23,12.41,231500.0,10.1119,10.2021,10.0299,10.1775,231500.0
2008-06-20 10:30:00,12.41,12.42,12.32,12.32,214300.0,10.1775,10.1857,10.1037,10.1037,214300.0
2008-06-20 10:40:00,12.33,12.33,12.24,12.28,161300.0,10.1119,10.1119,10.0381,10.0709,161300.0
2008-06-20 10:50:00,12.28,12.33,12.27,12.28,222600.0,10.0709,10.1119,10.0627,10.0709,222600.0
2008-06-20 11:00:00,12.27,12.35,12.23,12.33,117600.0,10.0627,10.1283,10.0299,10.1119,117600.0
2008-06-20 11:10:00,12.33,12.36,12.29,12.35,62500.0,10.1119,10.1365,10.0791,10.1283,62500.0
2008-06-20 11:20:00,12.35,12.39,12.33,12.34,93400.0,10.1283,10.1611,10.1119,10.1201,93400.0
2008-06-20 11:30:00,12.33,12.35,12.3,12.32,58600.0,10.1119,10.1283,10.0873,10.1037,58600.0
2008-06-20 11:40:00,12.31,12.37,12.3,12.3,110400.0,10.0955,10.1447,10.0873,10.0873,110400.0
2008-06-20 11:50:00,12.3,12.34,12.27,12.32,70300.0,10.0873,10.1201,10.0627,10.1037,70300.0
2008-06-20 12:00:00,12.32,12.34,12.29,12.3,56700.0,10.1037,10.1201,10.0791,10.0873,56700.0
2008-06-20 12:10:00,12.31,12.31,12.25,12.27,89100.0,10.0955,10.0955,10.0463,10.0627,89100.0
2008-06-20 12:20:00,12.27,12.34,12.26,12.34,96000.0,10.0627,10.1201,10.0545,10.1201,96000.0
2008-06-20 12:30:00,12.33,12.34,12.3,12.33,64500.0,10.1119,10.1201,10.0873,10.1119,64500.0
2008-06-20 12:40:00,12.32,12.37,12.32,12.33,56000.0,10.1037,10.1447,10.1037,10.1119,56000.0
2008-06-20 12:50:00,12.33,12.38,12.3,12.38,229800.0,10.1119,10.1529,10.0873,10.1529,229800.0
2008-06-20 13:00:00,12.37,12.4,12.35,12.39,43600.0,10.1447,10.1693,10.1283,10.1611,43600.0
2008-06-20 13:10:00,12.4,12.43,12.35,12.37,96700.0,10.1693,10.1939,10.1283,10.1447,96700.0
2008-06-20 13:20:00,12.37,12.39,12.29,12.33,194200.0,10.1447,10.1611,10.0791,10.1119,194200.0
2008-06-20 13:30:00,12.34,12.34,12.26,12.26,135000.0,10.1201,10.1201,10.0545,10.0545,135000.0
2008-06-20 13:40:00,12.27,12.28,12.22,12.23,59000.0,10.0627,10.0709,10.0217,10.0299,59000.0
2008-06-20 13:50:00,12.23,12.25,12.22,12.25,88500.0,10.0299,10.0463,10.0217,10.0463,88500.0
2008-06-20 14:00:00,12.25,12.27,12.21,12.26,154300.0,10.0463,10.0627,10.0135,10.0545,154300.0
2008-06-20 14:10:00,12.27,12.27,12.19,12.2,151900.0,10.0627,10.0627,9.9971,10.0053,151900.0
2008-06-20 14:20:00,12.21,12.21,12.14,12.15,165100.0,10.0135,10.0135,9.9561,9.9643,165100.0
2008-06-20 14:30:00,12.15,12.16,12.11,12.16,277400.0,9.9643,9.9725,9.9315,9.9725,277400.0
2008-06-20 14:40:00,12.15,12.16,12.12,12.14,105300.0,9.9643,9.9725,9.9397,9.9561,105300.0
2008-06-20 14:50:00,12.14,12.16,12.1,12.14,168100.0,9.9561,9.9725,9.9233,9.9561,168100.0
2008-06-20 15:00:00,12.14,12.17,12.1,12.13,127800.0,9.9561,9.9807,9.9233,9.9479,127800.0
2008-06-20 15:10:00,12.13,12.19,12.12,12.14,118500.0,9.9479,9.9971,9.9397,9.9561,118500.0
2008-06-20 15:20:00,12.14,12.2,12.12,12.17,289500.0,9.9561,10.0053,9.9397,9.9807,289500.0
2008-06-20 15:30:00,12.17,12.2,12.13,12.15,146900.0,9.9807,10.0053,9.9479,9.9643,146900.0
2008-06-20 15:40:00,12.15,12.22,12.12,12.21,393600.0,9.9643,10.0217,9.9397,10.0135,393600.0
2008-06-20 15:50:00,12.2,12.23,12.18,12.21,301100.0,10.0053,10.0299,9.9889,10.0135,301100.0
2008-06-23 09:30:00,12.23,12.35,12.14,12.19,143200.0,10.0299,10.1283,9.9561,9.9971,143200.0
2008-06-23 09:40:00,12.17,12.19,12.0,12.02,198000.0,9.9807,9.9971,9.8413,9.8577,198000.0
2008-06-23 09:50:00,12.02,12.05,11.97,12.04,481600.0,9.8577,9.8823,9.8167,9.8741,481600.0
2008-06-23 10:00:00,12.03,12.09,12.0,12.06,247400.0,9.8659,9.9151,9.8413,9.8905,247400.0
2008-06-23 10:10:00,12.06,12.07,11.94,11.99,233800.0,9.8905,9.8987,9.7921,9.8331,233800.0
2008-06-23 10:20:00,11.99,12.02,11.97,12.02,254900.0,9.8331,9.8577,9.8167,9.8577,254900.0
2008-06-23 10:30:00,12.01,12.06,11.99,12.01,230500.0,9.8495,9.8905,9.8331,9.8495,230500.0
2008-06-23 10:40:00,12.01,12.04,11.98,12.01,242700.0,9.8495,9.8741,9.8249,9.8495,242700.0
2008-06-23 10:50:00,12.01,12.02,11.94,11.94,252600.0,9.8495,9.8577,9.7921,9.7921,252600.0
2008-06-23 11:00:00,11.94,11.98,11.9,11.93,258200.0,9.7921,9.8249,9.7593,9.7839,258200.0
2008-06-23 11:10:00,11.93,12.07,11.91,11.98,227800.0,9.7839,9.8987,9.7675,9.8249,227800.0
2008-06-23 11:20:00,11.98,12.01,11.91,11.95,241200.0,9.8249,9.8495,9.7675,9.8003,241200.0
2008-06-23 11:30:00,11.95,11.97,11.84,11.86,227100.0,9.8003,9.8167,9.7101,9.7265,227100.0
2008-06-23 11:40:00,11.86,11.88,11.8,11.84,161500.0,9.7265,9.7429,9.6773,9.7101,161500.0
2008-06-23 11:50:00,11.84,11.95,11.82,11.94,251500.0,9.7101,9.8003,9.6937,9.7921,251500.0
2008-06-23 12:00:00,11.94,11.98,11.89,11.92,117900.0,9.7921,9.8249,9.7511,9.7757,117900.0
2008-06-23 12:10:00,11.92,11.92,11.83,11.87,114000.0,9.7757,9.7757,9.7019,9.7347,114000.0
2008-06-23 12:20:00,11.87,11.93,11.84,11.84,358000.0,9.7347,9.7839,9.7101,9.7101,358000.0
2008-06-23 12:30:00,11.84,11.89,11.84,11.89,102800.0,9.7101,9.7511,9.7101,9.7511,102800.0
2008-06-23 12:40:00,11.88,11.9,11.81,11.82,118100.0,9.7429,9.7593,9.6855,9.6937,118100.0
2008-06-23 12:50:00,11.82,11.84,11.78,11.83,79200.0,9.6937,9.7101,9.6609,9.7019,79200.0
2008-06-23 13:00:00,11.83,11.91,11.83,11.9,98100.0,9.7019,9.7675,9.7019,9.7593,98100.0
2008-06-23 13:10:00,11.9,11.91,11.85,11.85,75900.0,9.7593,9.7675,9.7183,9.7183,75900.0
2008-06-23 13:20:00,11.85,11.89,11.85,11.87,66100.0,9.7183,9.7511,9.7183,9.7347,66100.0
2008-06-23 13:30:00,11.87,11.87,11.85,11.85,42600.0,9.7347,9.7347,9.7183,9.7183,42600.0
2008-06-23 13:40:00,11.85,11.88,11.84,11.88,86600.0,9.7183,9.7429,9.7101,9.7429,86600.0
2008-06-23 13:50:00,11.87,11.99,11.87,11.95,187400.0,9.7347,9.8331,9.7347,9.8003,187400.0
2008-06-23 14:00:00,11.95,11.98,11.92,11.93,84700.0,9.8003,9.8249,9.7757,9.7839,84700.0
2008-06-23 14:10:00,11.92,12.0,11.91,12.0,78300.0,9.7757,9.8413,9.7675,9.8413,78300.0
2008-06-23 14:20:00,11.99,11.99,11.91,11.92,84300.0,9.8331,9.8331,9.7675,9.7757,84300.0
2008-06-23 14:30:00,11.93,11.93,11.88,11.88,68600.0,9.7839,9.7839,9.7429,9.7429,68600.0
2008-06-23 14:40:00,11.89,11.89,11.8,11.81,66400.0,9.7511,9.7511,9.6773,9.6855,66400.0
2008-06-23 14:50:00,11.82,11.83,11.79,11.79,75900.0,9.6937,9.7019,9.6691,9.6691,75900.0
2008-06-23 15:00:00,11.79,11.79,11.73,11.74,105000.0,9.6691,9.6691,9.6199,9.6281,105000.0
2008-06-23 15:10:00,11.74,11.76,11.71,11.72,95900.0,9.6281,9.6445,9.6035,9.6117,95900.0
2008-06-23 15:20:00,11.72,11.74,11.7,11.72,151900.0,9.6117,9.6281,9.5953,9.6117,151900.0
2008-06-23 15:30:00,11.72,11.75,11.71,11.75,80200.0,9.6117,9.6363,9.6035,9.6363,80200.0
2008-06-23 15:40:00,11.75,11.81,11.75,11.8,189500.0,9.6363,9.6855,9.6363,9.6773,189500.0
2008-06-23 15:50:00,11.8,11.82,11.76,11.77,492300.0,9.6773,9.6937,9.6445,9.6527,492300.0
2008-06-24 09:30:00,12.39,12.39,11.79,11.93,247200.0,10.1611,10.1611,9.6691,9.7839,247200.0
2008-06-24 09:40:00,11.93,11.94,11.75,11.76,152700.0,9.7839,9.7921,9.6363,9.6445,152700.0
2008-06-24 09:50:00,11.76,11.78,11.63,11.63,326100.0,9.6445,9.6609,9.5378,9.5378,326100.0
2008-06-24 10:00:00,11.63,11.8,11.6,11.78,295500.0,9.5378,9.6773,9.5132,9.6609,295500.0
2008-06-24 10:10:00,11.79,11.98,11.78,11.94,309600.0,9.6691,9.8249,9.6609,9.7921,309600.0
2008-06-24 10:20:00,11.94,11.96,11.82,11.91,156900.0,9.7921,9.8085,9.6937,9.7675,156900.0
2008-06-24 10:30:00,11.91,11.95,11.88,11.9,159600.0,9.7675,9.8003,9.7429,9.7593,159600.0
2008-06-24 10:40:00,11.9,12.08,11.88,12.06,178400.0,9.7593,9.9069,9.7429,9.8905,178400.0
2008-06-24 10:50:00,12.06,12.24,12.03,12.24,192600.0,9.8905,10.0381,9.8659,10.0381,192600.0
2008-06-24 11:00:00,12.23,12.33,12.22,12.33,210700.0,10.0299,10.1119,10.0217,10.1119,210700.0
2008-06-24 11:10:00,12.32,12.43,12.25,12.41,291600.0,10.1037,10.1939,10.0463,10.1775,291600.0
2008-06-24 11:20:00,12.41,12.47,12.38,12.45,314600.0,10.1775,10.2267,10.1529,10.2103,314600.0
2008-06-24 11:30:00,12.45,12.56,12.42,12.49,260400.0,10.2103,10.3005,10.1857,10.2431,260400.0
2008-06-24 11:40:00,12.49,12.74,12.49,12.72,425300.0,10.2431,10.4482,10.2431,10.4318,425300.0
2008-06-24 11:50:00,12.72,13.02,12.69,13.0,615400.0,10.4318,10.6778,10.4072,10.6614,615400.0
2008-06-24 12:00:00,12.99,13.19,12.97,13.18,431300.0,10.6532,10.8172,10.6368,10.809,431300.0
2008-06-24 12:10:00,13.18,13.28,13.13,13.16,455100.0,10.809,10.891,10.768,10.7926,455100.0
2008-06-24 12:20:00,13.15,13.28,13.1,13.2,545900.0,10.7844,10.891,10.7434,10.8254,545900.0
2008-06-24 12:30:00,13.19,13.32,13.18,13.23,505400.0,10.8172,10.9238,10.809,10.85,505400.0
2008-06-24 12:40:00,13.23,13.23,13.1,13.12,284800.0,10.85,10.85,10.7434,10.7598,284800.0
2008-06-24 12:50:00,13.12,13.13,12.99,13.03,417200.0,10.7598,10.768,10.6532,10.686,417200.0
2008-06-24 13:00:00,13.04,13.11,12.97,13.0,276700.0,10.6942,10.7516,10.6368,10.6614,276700.0
2008-06-24 13:10:00,13.01,13.03,12.87,12.93,425100.0,10.6696,10.686,10.5548,10.604,425100.0
2008-06-24 13:20:00,12.93,13.0,12.87,12.87,272100.0,10.604,10.6614,10.5548,10.5548,272100.0
2008-06-24 13:30:00,12.87,12.87,12.74,12.8,415300.0,10.5548,10.5548,10.4482,10.4974,415300.0
2008-06-24 13:40:00,12.79,12.88,12.69,12.87,296800.0,10.4892,10.563,10.4072,10.5548,296800.0
2008-06-24 13:50:00,12.87,12.87,12.79,12.82,261000.0,10.5548,10.5548,10.4892,10.5138,261000.0
2008-06-24 14:00:00,12.82,12.9,12.81,12.86,335800.0,10.5138,10.5794,10.5056,10.5466,335800.0
2008-06-24 14:10:00,12.87,12.88,12.8,12.8,301200.0,10.5548,10.563,10.4974,10.4974,301200.0
2008-06-24 14:20:00,12.8,12.81,12.72,12.74,366000.0,10.4974,10.5056,10.4318,10.4482,366000.0
2008-06-24 14:30:00,12.74,12.78,12.7,12.74,283000.0,10.4482,10.481,10.4154,10.4482,283000.0
2008-06-24 14:40:00,12.73,12.78,12.59,12.6,344500.0,10.44,10.481,10.3251,10.3333,344500.0
2008-06-24 14:50:00,12.6,12.63,12.57,12.59,242400.0,10.3333,10.358,10.3087,10.3251,242400.0
2008-06-24 15:00:00,12.58,12.64,12.53,12.55,257700.0,10.3169,10.3662,10.2759,10.2923,257700.0
2008-06-24 15:10:00,12.55,12.68,12.55,12.64,420700.0,10.2923,10.399,10.2923,10.3662,420700.0
2008-06-24 15:20:00,12.64,12.68,12.64,12.68,351600.0,10.3662,10.399,10.3662,10.399,351600.0
2008-06-24 15:30:00,12.68,12.76,12.67,12.68,680000.0,10.399,10.4646,10.3908,10.399,680000.0
2008-06-24 15:40:00,12.68,12.68,12.58,12.61,526000.0,10.399,10.399,10.3169,10.3415,526000.0
2008-06-24 15:50:00,12.61,12.63,12.58,12.63,407300.0,10.3415,10.358,10.3169,10.358,407300.0
2008-06-25 09:30:00,12.83,12.87,12.57,12.84,167900.0,10.522,10.5548,10.3087,10.5302,167900.0
2008-06-25 09:40:00,12.84,12.93,12.77,12.83,160500.0,10.5302,10.604,10.4728,10.522,160500.0
2008-06-25 09:50:00,12.82,12.86,12.77,12.82,126700.0,10.5138,10.5466,10.4728,10.5138,126700.0
2008-06-25 10:00:00,12.81,13.0,12.81,12.89,319900.0,10.5056,10.6614,10.5056,10.5712,319900.0
2008-06-25 10:10:00,12.9,12.96,12.81,12.93,173600.0,10.5794,10.6286,10.5056,10.604,173600.0
2008-06-25 10:20:00,12.92,13.06,12.92,13.06,199300.0,10.5958,10.7106,10.5958,10.7106,199300.0
2008-06-25 10:30:00,13.06,13.16,13.03,13.11,241500.0,10.7106,10.7926,10.686,10.7516,241500.0
2008-06-25 10:40:00,13.11,13.22,13.09,13.18,156500.0,10.7516,10.8418,10.7352,10.809,156500.0
2008-06-25 10:50:00,13.18,13.32,13.15,13.27,330800.0,10.809,10.9238,10.7844,10.8828,330800.0
2008-06-25 11:00:00,13.27,13.36,13.24,13.33,168200.0,10.8828,10.9566,10.8582,10.932,168200.0
2008-06-25 11:10:00,13.32,13.33,13.15,13.22,133600.0,10.9238,10.932,10.7844,10.8418,133600.0
2008-06-25 11:20:00,13.22,13.29,13.21,13.21,115000.0,10.8418,10.8992,10.8336,10.8336,115000.0
2008-06-25 11:30:00,13.22,13.22,13.03,13.09,369500.0,10.8418,10.8418,10.686,10.7352,369500.0
2008-06-25 11:40:00,13.09,13.1,12.87,12.88,259100.0,10.7352,10.7434,10.5548,10.563,259100.0
2008-06-25 11:50:00,12.88,13.05,12.88,13.01,141100.0,10.563,10.7024,10.563,10.6696,141100.0
2008-06-25 12:00:00,13.0,13.01,12.91,12.91,51100.0,10.6614,10.6696,10.5876,10.5876,51100.0
2008-06-25 12:10:00,12.91,13.0,12.9,12.99,75000.0,10.5876,10.6614,10.5794,10.6532,75000.0
2008-06-25 12:20:00,12.98,13.08,12.97,13.01,92300.0,10.645,10.727,10.6368,10.6696,92300.0
2008-06-25 12:30:00,13.0,13.03,12.96,13.01,68200.0,10.6614,10.686,10.6286,10.6696,68200.0
2008-06-25 12:40:00,13.01,13.01,12.93,12.95,48600.0,10.6696,10.6696,10.604,10.6204,48600.0
2008-06-25 12:50:00,12.95,12.99,12.91,12.93,50500.0,10.6204,10.6532,10.5876,10.604,50500.0
2008-06-25 13:00:00,12.93,12.95,12.87,12.88,72200.0,10.604,10.6204,10.5548,10.563,72200.0
2008-06-25 13:10:00,12.87,12.92,12.85,12.92,48300.0,10.5548,10.5958,10.5384,10.5958,48300.0
2008-06-25 13:20:00,12.92,12.92,12.85,12.88,65900.0,10.5958,10.5958,10.5384,10.563,65900.0
2008-06-25 13:30:00,12.88,12.91,12.87,12.91,48100.0,10.563,10.5876,10.5548,10.5876,48100.0
2008-06-25 13:40:00,12.91,12.98,12.91,12.94,71400.0,10.5876,10.645,10.5876,10.6122,71400.0
2008-06-25 13:50:00,12.94,12.95,12.85,12.85,80800.0,10.6122,10.6204,10.5384,10.5384,80800.0
2008-06-25 14:00:00,12.86,12.9,12.81,12.86,68900.0,10.5466,10.5794,10.5056,10.5466,68900.0
2008-06-25 14:10:00,12.85,12.92,12.68,12.76,472800.0,10.5384,10.5958,10.399,10.4646,472800.0
2008-06-25 14:20:00,12.76,12.77,12.64,12.65,310000.0,10.4646,10.4728,10.3662,10.3744,310000.0
2008-06-25 14:30:00,12.64,12.8,12.59,12.77,277400.0,10.3662,10.4974,10.3251,10.4728,277400.0
2008-06-25 14:40:00,12.76,12.78,12.63,12.75,193400.0,10.4646,10.481,10.358,10.4564,193400.0
2008-06-25 14:50:00,12.75,12.84,12.72,12.79,232000.0,10.4564,10.5302,10.4318,10.4892,232000.0
2008-06-25 15:00:00,12.78,12.89,12.75,12.84,180900.0,10.481,10.5712,10.4564,10.5302,180900.0
2008-06-25 15:10:00,12.85,12.85,12.69,12.69,197700.0,10.5384,10.5384,10.4072,10.4072,197700.0
2008-06-25 15:20:00,12.69,12.7,12.55,12.62,262700.0,10.4072,10.4154,10.2923,10.3497,262700.0
2008-06-25 15:30:00,12.62,12.63,12.46,12.51,383500.0,10.3497,10.358,10.2185,10.2595,383500.0
2008-06-25 15:40:00,12.51,12.55,12.47,12.48,243600.0,10.2595,10.2923,10.2267,10.2349,243600.0
2008-06-25 15:50:00,12.48,12.6,12.39,12.52,1046700.0,10.2349,10.3333,10.1611,10.2677,1046700.0
2008-06-26 09:30:00,12.47,12.47,11.98,12.03,268800.0,10.2267,10.2267,9.8249,9.8659,268800.0
2008-06-26 09:40:00,12.04,12.05,11.8,11.85,245500.0,9.8741,9.8823,9.6773,9.7183,245500.0
2008-06-26 09:50:00,11.85,11.86,11.6,11.67,452800.0,9.7183,9.7265,9.5132,9.5706,452800.0
2008-06-26 10:00:00,11.67,11.92,11.67,11.81,805800.0,9.5706,9.7757,9.5706,9.6855,805800.0
2008-06-26 10:10:00,11.81,11.9,11.71,11.71,323400.0,9.6855,9.7593,9.6035,9.6035,323400.0
2008-06-26 10:20:00,11.72,11.89,11.7,11.87,220400.0,9.6117,9.7511,9.5953,9.7347,220400.0
2008-06-26 10:30:00,11.86,11.95,11.85,11.91,306300.0,9.7265,9.8003,9.7183,9.7675,306300.0
2008-06-26 10:40:00,11.91,11.98,11.8,11.95,454400.0,9.7675,9.8249,9.6773,9.8003,454400.0
2008-06-26 10:50:00,11.94,11.97,11.89,11.93,323200.0,9.7921,9.8167,9.7511,9.7839,323200.0
2008-06-26 11:00:00,11.93,12.01,11.92,12.0,381400.0,9.7839,9.8495,9.7757,9.8413,381400.0
2008-06-26 11:10:00,12.0,12.0,11.83,11.83,266600.0,9.8413,9.8413,9.7019,9.7019,266600.0
2008-06-26 11:20:00,11.83,11.93,11.81,11.83,298000.0,9.7019,9.7839,9.6855,9.7019,298000.0
2008-06-26 11:30:00,11.84,11.85,11.76,11.84,278300.0,9.7101,9.7183,9.6445,9.7101,278300.0
2008-06-26 11:40:00,11.84,12.0,11.84,11.96,343100.0,9.7101,9.8413,9.7101,9.8085,343100.0
2008-06-26 11:50:00,11.97,12.03,11.95,12.03,155800.0,9.8167,9.8659,9.8003,9.8659,155800.0
2008-06-26 12:00:00,12.04,12.1,12.0,12.03,317100.0,9.8741,9.9233,9.8413,9.8659,317100.0
2008-06-26 12:10:00,12.03,12.05,11.95,11.98,118000.0,9.8659,9.8823,9.8003,9.8249,118000.0
2008-06-26 12:20:00,11.98,12.05,11.94,11.94,68900.0,9.8249,9.8823,9.7921,9.7921,68900.0
2008-06-26 12:30:00,11.94,11.95,11.78,11.82,104000.0,9.7921,9.8003,9.6609,9.6937,104000.0
2008-06-26 12:40:00,11.81,11.83,11.76,11.78,74800.0,9.6855,9.7019,9.6445,9.6609,74800.0
2008-06-26 12:50:00,11.78,11.87,11.75,11.85,88200.0,9.6609,9.7347,9.6363,9.7183,88200.0
2008-06-26 13:00:00,11.85,11.96,11.83,11.95,130700.0,9.7183,9.8085,9.7019,9.8003,130700.0
2008-06-26 13:10:00,11.95,12.01,11.95,12.01,90600.0,9.8003,9.8495,9.8003,9.8495,90600.0
2008-06-26 13:20:00,12.02,12.02,11.98,12.01,76100.0,9.8577,9.8577,9.8249,9.8495,76100.0
2008-06-26 13:30:00,12.01,12.01,11.93,11.94,147800.0,9.8495,9.8495,9.7839,9.7921,147800.0
2008-06-26 13:40:00,11.94,12.03,11.94,12.02,47700.0,9.7921,9.8659,9.7921,9.8577,47700.0
2008-06-26 13:50:00,12.02,12.07,11.99,12.0,175100.0,9.8577,9.8987,9.8331,9.8413,175100.0
2008-06-26 14:00:00,11.99,12.11,11.98,12.08,289600.0,9.8331,9.9315,9.8249,9.9069,289600.0
2008-06-26 14:10:00,12.09,12.12,11.92,11.93,181200.0,9.9151,9.9397,9.7757,9.7839,181200.0
2008-06-26 14:20:00,11.93,11.93,11.8,11.88,223400.0,9.7839,9.7839,9.6773,9.7429,223400.0
2008-06-26 14:30:00,11.88,11.94,11.84,11.89,133500.0,9.7429,9.7921,9.7101,9.7511,133500.0
2008-06-26 14:40:00,11.88,11.95,11.8,11.83,177100.0,9.7429,9.8003,9.6773,9.7019,177100.0
2008-06-26 14:50:00,11.83,11.92,11.8,11.89,191800.0,9.7019,9.7757,9.6773,9.7511,191800.0
2008-06-26 15:00:00,11.89,11.92,11.87,11.89,121800.0,9.7511,9.7757,9.7347,9.7511,121800.0
2008-06-26 15:10:00,11.9,11.99,11.87,11.94,126300.0,9.7593,9.8331,9.7347,9.7921,126300.0
2008-06-26 15:20:00,11.93,12.01,11.91,11.98,120700.0,9.7839,9.8495,9.7675,9.8249,120700.0
2008-06-26 15:30:00,11.98,11.98,11.79,11.86,567400.0,9.8249,9.8249,9.6691,9.7265,567400.0
2008-06-26 15:40:00,11.86,11.88,11.77,11.88,280000.0,9.7265,9.7429,9.6527,9.7429,280000.0
2008-06-26 15:50:00,11.88,11.88,11.75,11.81,295700.0,9.7429,9.7429,9.6363,9.6855,295700.0
2008-06-27 09:30:00,11.79,11.79,11.44,11.44,192500.0,9.6691,9.6691,9.382,9.382,192500.0
2008-06-27 09:40:00,11.44,11.49,11.34,11.44,182000.0,9.382,9.423,9.3,9.382,182000.0
2008-06-27 09:50:00,11.44,11.55,11.37,11.48,176000.0,9.382,9.4722,9.3246,9.4148,176000.0
2008-06-27 10:00:00,11.49,11.73,11.49,11.7,272900.0,9.423,9.6199,9.423,9.5953,272900.0
2008-06-27 10:10:00,11.69,11.69,11.6,11.68,199700.0,9.587,9.587,9.5132,9.5788,199700.0
2008-06-27 10:20:00,11.67,11.71,11.61,11.62,157800.0,9.5706,9.6035,9.5214,9.5296,157800.0
2008-06-27 10:30:00,11.61,11.76,11.6,11.72,207900.0,9.5214,9.6445,9.5132,9.6117,207900.0
2008-06-27 10:40:00,11.72,11.72,11.6,11.6,148800.0,9.6117,9.6117,9.5132,9.5132,148800.0
2008-06-27 10:50:00,11.6,11.61,11.48,11.54,217500.0,9.5132,9.5214,9.4148,9.464,217500.0
2008-06-27 11:00:00,11.54,11.58,11.5,11.52,102100.0,9.464,9.4968,9.4312,9.4476,102100.0
2008-06-27 11:10:00,11.52,11.62,11.5,11.6,103000.0,9.4476,9.5296,9.4312,9.5132,103000.0
2008-06-27 11:20:00,11.6,11.67,11.55,11.65,121100.0,9.5132,9.5706,9.4722,9.5542,121100.0
2008-06-27 11:30:00,11.64,11.65,11.56,11.63,103800.0,9.546,9.5542,9.4804,9.5378,103800.0
2008-06-27 11:40:00,11.62,11.69,11.61,11.68,97200.0,9.5296,9.587,9.5214,9.5788,97200.0
2008-06-27 11:50:00,11.69,11.86,11.66,11.84,264700.0,9.587,9.7265,9.5624,9.7101,264700.0
2008-06-27 12:00:00,11.83,11.93,11.8,11.9,131700.0,9.7019,9.7839,9.6773,9.7593,131700.0
2008-06-27 12:10:00,11.9,12.0,11.85,11.95,248400.0,9.7593,9.8413,9.7183,9.8003,248400.0
2008-06-27 12:20:00,11.96,12.06,11.96,12.03,208900.0,9.8085,9.8905,9.8085,9.8659,208900.0
2008-06-27 12:30:00,12.03,12.04,11.98,11.98,256500.0,9.8659,9.8741,9.8249,9.8249,256500.0
2008-06-27 12:40:00,11.98,11.99,11.89,11.95,112600.0,9.8249,9.8331,9.7511,9.8003,112600.0
2008-06-27 12:50:00,11.96,11.96,11.9,11.93,154600.0,9.8085,9.8085,9.7593,9.7839,154600.0
2008-06-27 13:00:00,11.92,11.93,11.81,11.83,80500.0,9.7757,9.7839,9.6855,9.7019,80500.0
2008-06-27 13:10:00,11.83,11.83,11.7,11.7,148400.0,9.7019,9.7019,9.5953,9.5953,148400.0
2008-06-27 13:20:00,11.71,11.75,11.68,11.68,109200.0,9.6035,9.6363,9.5788,9.5788,109200.0
2008-06-27 13:30:00,11.68,11.7,11.55,11.57,153900.0,9.5788,9.5953,9.4722,9.4886,153900.0
2008-06-27 13:40:00,11.57,11.57,11.49,11.53,184000.0,9.4886,9.4886,9.423,9.4558,184000.0
2008-06-27 13:50:00,11.53,11.63,11.53,11.58,336700.0,9.4558,9.5378,9.4558,9.4968,336700.0
2008-06-27 14:00:00,11.58,11.63,11.54,11.58,248400.0,9.4968,9.5378,9.464,9.4968,248400.0
2008-06-27 14:10:00,11.58,11.63,11.53,11.55,258900.0,9.4968,9.5378,9.4558,9.4722,258900.0
2008-06-27 14:20:00,11.55,11.69,11.49,11.68,238700.0,9.4722,9.587,9.423,9.5788,238700.0
2008-06-27 14:30:00,11.68,11.74,11.64,11.64,173600.0,9.5788,9.6281,9.546,9.546,173600.0
2008-06-27 14:40:00,11.64,11.66,11.58,11.6,188700.0,9.546,9.5624,9.4968,9.5132,188700.0
2008-06-27 14:50:00,11.6,11.65,11.6,11.62,335600.0,9.5132,9.5542,9.5132,9.5296,335600.0
2008-06-27 15:00:00,11.63,11.64,11.56,11.63,218400.0,9.5378,9.546,9.4804,9.5378,218400.0
2008-06-27 15:10:00,11.63,11.65,11.61,11.63,250100.0,9.5378,9.5542,9.5214,9.5378,250100.0
2008-06-27 15:20:00,11.64,11.65,11.58,11.61,269500.0,9.546,9.5542,9.4968,9.5214,269500.0
2008-06-27 15:30:00,11.62,11.66,11.58,11.65,196600.0,9.5296,9.5624,9.4968,9.5542,196600.0
2008-06-27 15:40:00,11.65,11.66,11.59,11.64,356600.0,9.5542,9.5624,9.505,9.546,356600.0
2008-06-27 15:50:00,11.65,11.65,11.54,11.55,518300.0,9.5542,9.5542,9.464,9.4722,518300.0
2008-06-30 09:30:00,11.57,11.57,11.35,11.4,183600.0,9.4886,9.4886,9.3082,9.3492,183600.0
2008-06-30 09:40:00,11.4,11.45,11.28,11.31,200700.0,9.3492,9.3902,9.2508,9.2754,200700.0
2008-06-30 09:50:00,11.31,11.31,11.15,11.17,257400.0,9.2754,9.2754,9.1442,9.1606,257400.0
2008-06-30 10:00:00,11.17,11.25,11.16,11.24,218100.0,9.1606,9.2262,9.1524,9.218,218100.0
2008-06-30 10:10:00,11.24,11.32,11.21,11.24,205800.0,9.218,9.2836,9.1934,9.218,205800.0
2008-06-30 10:20:00,11.23,11.26,11.17,11.26,275200.0,9.2098,9.2344,9.1606,9.2344,275200.0
2008-06-30 10:30:00,11.25,11.27,11.12,11.18,528800.0,9.2262,9.2426,9.1196,9.1688,528800.0
2008-06-30 10:40:00,11.18,11.18,11.1,11.13,219000.0,9.1688,9.1688,9.1032,9.1278,219000.0
2008-06-30 10:50:00,11.13,11.23,11.08,11.2,222300.0,9.1278,9.2098,9.0868,9.1852,222300.0
2008-06-30 11:00:00,11.2,11.21,11.14,11.14,106400.0,9.1852,9.1934,9.136,9.136,106400.0
2008-06-30 11:10:00,11.14,11.28,11.14,11.27,97400.0,9.136,9.2508,9.136,9.2426,97400.0
2008-06-30 11:20:00,11.27,11.46,11.23,11.43,199200.0,9.2426,9.3984,9.2098,9.3738,199200.0
2008-06-30 11:30:00,11.42,11.42,11.34,11.35,147300.0,9.3656,9.3656,9.3,9.3082,147300.0
2008-06-30 11:40:00,11.35,11.36,11.34,11.35,106100.0,9.3082,9.3164,9.3,9.3082,106100.0
2008-06-30 11:50:00,11.34,11.37,11.34,11.36,246900.0,9.3,9.3246,9.3,9.3164,246900.0
2008-06-30 12:00:00,11.36,11.37,11.29,11.33,277200.0,9.3164,9.3246,9.259,9.2918,277200.0
2008-06-30 12:10:00,11.32,11.35,11.31,11.34,84500.0,9.2836,9.3082,9.2754,9.3,84500.0
2008-06-30 12:20:00,11.33,11.37,11.28,11.37,158000.0,9.2918,9.3246,9.2508,9.3246,158000.0
2008-06-30 12:30:00,11.37,11.38,11.25,11.26,122300.0,9.3246,9.3328,9.2262,9.2344,122300.0
2008-06-30 12:40:00,11.26,11.27,11.15,11.25,263600.0,9.2344,9.2426,9.1442,9.2262,263600.0
2008-06-30 12:50:00,11.26,11.26,11.15,11.15,225600.0,9.2344,9.2344,9.1442,9.1442,225600.0
2008-06-30 13:00:00,11.15,11.2,11.04,11.05,224600.0,9.1442,9.1852,9.054,9.0622,224600.0
2008-06-30 13:10:00,11.05,11.18,11.05,11.16,203100.0,9.0622,9.1688,9.0622,9.1524,203100.0
2008-06-30 13:20:00,11.15,11.16,11.12,11.12,82900.0,9.1442,9.1524,9.1196,9.1196,82900.0
2008-06-30 13:30:00,11.12,11.15,11.07,11.08,165200.0,9.1196,9.1442,9.0786,9.0868,165200.0
2008-06-30 13:40:00,11.08,11.1,11.02,11.04,168500.0,9.0868,9.1032,9.0376,9.054,168500.0
2008-06-30 13:50:00,11.04,11.04,10.96,10.99,317500.0,9.054,9.054,8.9884,9.013,317500.0
2008-06-30 14:00:00,10.99,11.13,10.99,11.03,237100.0,9.013,9.1278,9.013,9.0458,237100.0
2008-06-30 14:10:00,11.03,11.04,10.98,11.03,234600.0,9.0458,9.054,9.0048,9.0458,234600.0
2008-06-30 14:20:00,11.02,11.03,10.97,10.98,220200.0,9.0376,9.0458,8.9966,9.0048,220200.0
2008-06-30 14:30:00,10.98,10.98,10.9,10.92,449500.0,9.0048,9.0048,8.9392,8.9556,449500.0
2008-06-30 14:40:00,10.92,11.01,10.92,10.99,118600.0,8.9556,9.0294,8.9556,9.013,118600.0
2008-06-30 14:50:00,11.0,11.05,10.99,11.01,220100.0,9.0212,9.0622,9.013,9.0294,220100.0
2008-06-30 15:00:00,11.02,11.08,11.01,11.07,137700.0,9.0376,9.0868,9.0294,9.0786,137700.0
2008-06-30 15:10:00,11.06,11.07,11.0,11.05,246600.0,9.0704,9.0786,9.0212,9.0622,246600.0
2008-06-30 15:20:00,11.05,11.08,11.02,11.04,230300.0,9.0622,9.0868,9.0376,9.054,230300.0
2008-06-30 15:30:00,11.03,11.04,11.0,11.03,287500.0,9.0458,9.054,9.0212,9.0458,287500.0
2008-06-30 15:40:00,11.03,11.03,10.88,10.89,766700.0,9.0458,9.0458,8.9228,8.931,766700.0
2008-06-30 15:50:00,10.89,10.9,10.74,10.83,1001300.0,8.931,8.9392,8.8079,8.8818,1001300.0
2008-07-01 09:30:00,10.74,10.74,10.49,10.56,333400.0,8.8079,8.8079,8.6029,8.6603,333400.0
2008-07-01 09:40:00,10.55,10.71,10.54,10.69,273800.0,8.6521,8.7833,8.6439,8.7669,273800.0
2008-07-01 09:50:00,10.69,10.81,10.64,10.79,211100.0,8.7669,8.8654,8.7259,8.849,211100.0
2008-07-01 10:00:00,10.79,10.98,10.79,10.9,397600.0,8.849,9.0048,8.849,8.9392,397600.0
2008-07-01 10:10:00,10.9,10.9,10.77,10.87,295300.0,8.9392,8.9392,8.8326,8.9146,295300.0
2008-07-01 10:20:00,10.88,10.97,10.83,10.94,234400.0,8.9228,8.9966,8.8818,8.972,234400.0
2008-07-01 10:30:00,10.95,10.99,10.93,10.98,206900.0,8.9802,9.013,8.9638,9.0048,206900.0
2008-07-01 10:40:00,10.98,10.99,10.87,10.9,168000.0,9.0048,9.013,8.9146,8.9392,168000.0
2008-07-01 10:50:00,10.9,11.0,10.85,10.98,158300.0,8.9392,9.0212,8.8982,9.0048,158300.0
2008-07-01 11:00:00,10.97,11.0,10.8,10.8,266600.0,8.9966,9.0212,8.8572,8.8572,266600.0
2008-07-01 11:10:00,10.8,10.92,10.75,10.76,253100.0,8.8572,8.9556,8.8161,8.8244,253100.0
2008-07-01 11:20:00,10.76,10.76,10.63,10.64,242700.0,8.8244,8.8244,8.7177,8.7259,242700.0
2008-07-01 11:30:00,10.63,10.7,10.63,10.67,160500.0,8.7177,8.7751,8.7177,8.7505,160500.0
2008-07-01 11:40:00,10.67,10.68,10.58,10.6,147500.0,8.7505,8.7587,8.6767,8.6931,147500.0
2008-07-01 11:50:00,10.61,10.63,10.52,10.54,130600.0,8.7013,8.7177,8.6275,8.6439,130600.0
2008-07-01 12:00:00,10.55,10.63,10.5,10.61,195600.0,8.6521,8.7177,8.6111,8.7013,195600.0
2008-07-01 12:10:00,10.61,10.62,10.46,10.5,203100.0,8.7013,8.7095,8.5783,8.6111,203100.0
2008-07-01 12:20:00,10.5,10.53,10.39,10.48,228000.0,8.6111,8.6357,8.5209,8.5947,228000.0
2008-07-01 12:30:00,10.49,10.53,10.45,10.52,155900.0,8.6029,8.6357,8.5701,8.6275,155900.0
2008-07-01 12:40:00,10.51,10.51,10.41,10.48,164700.0,8.6193,8.6193,8.5373,8.5947,164700.0
2008-07-01 12:50:00,10.47,10.53,10.46,10.53,72600.0,8.5865,8.6357,8.5783,8.6357,72600.0
2008-07-01 13:00:00,10.53,10.57,10.46,10.46,111300.0,8.6357,8.6685,8.5783,8.5783,111300.0
2008-07-01 13:10:00,10.47,10.55,10.45,10.55,105200.0,8.5865,8.6521,8.5701,8.6521,105200.0
2008-07-01 13:20:00,10.55,10.64,10.54,10.63,207800.0,8.6521,8.7259,8.6439,8.7177,207800.0
2008-07-01 13:30:00,10.62,10.63,10.57,10.62,118500.0,8.7095,8.7177,8.6685,8.7095,118500.0
2008-07-01 13:40:00,10.63,10.72,10.59,10.7,113800.0,8.7177,8.7915,8.6849,8.7751,113800.0
2008-07-01 13:50:00,10.71,10.78,10.7,10.73,144800.0,8.7833,8.8408,8.7751,8.7997,144800.0
2008-07-01 14:00:00,10.74,10.81,10.72,10.76,203800.0,8.8079,8.8654,8.7915,8.8244,203800.0
2008-07-01 14:10:00,10.75,10.85,10.74,10.84,178300.0,8.8161,8.8982,8.8079,8.89,178300.0
2008-07-01 14:20:00,10.85,10.93,10.84,10.86,241000.0,8.8982,8.9638,8.89,8.9064,241000.0
2008-07-01 14:30:00,10.86,10.94,10.79,10.92,216500.0,8.9064,8.972,8.849,8.9556,216500.0
2008-07-01 14:40:00,10.92,11.1,10.91,11.01,248600.0,8.9556,9.1032,8.9474,9.0294,248600.0
2008-07-01 14:50:00,11.01,11.05,10.98,11.0,198100.0,9.0294,9.0622,9.0048,9.0212,198100.0
2008-07-01 15:00:00,11.01,11.11,10.95,11.04,534800.0,9.0294,9.1114,8.9802,9.054,534800.0
2008-07-01 15:10:00,11.04,11.05,10.94,10.98,284600.0,9.054,9.0622,8.972,9.0048,284600.0
2008-07-01 15:20:00,10.98,11.07,10.98,11.03,450100.0,9.0048,9.0786,9.0048,9.0458,450100.0
2008-07-01 15:30:00,11.03,11.22,11.02,11.21,678800.0,9.0458,9.2016,9.0376,9.1934,678800.0
2008-07-01 15:40:00,11.2,11.21,11.11,11.14,327400.0,9.1852,9.1934,9.1114,9.136,327400.0
2008-07-01 15:50:00,11.13,11.23,11.11,11.18,317300.0,9.1278,9.2098,9.1114,9.1688,317300.0
2008-07-02 09:30:00,11.19,11.4,11.14,11.17,286900.0,9.177,9.3492,9.136,9.1606,286900.0
2008-07-02 09:40:00,11.17,11.19,10.96,10.97,218300.0,9.1606,9.177,8.9884,8.9966,218300.0
2008-07-02 09:50:00,10.98,11.0,10.91,10.93,275100.0,9.0048,9.0212,8.9474,8.9638,275100.0
2008-07-02 10:00:00,10.93,11.1,10.93,11.04,255600.0,8.9638,9.1032,8.9638,9.054,255600.0
2008-07-02 10:10:00,11.04,11.06,10.87,10.94,220400.0,9.054,9.0704,8.9146,8.972,220400.0
2008-07-02 10:20:00,10.95,11.03,10.93,10.99,121400.0,8.9802,9.0458,8.9638,9.013,121400.0
2008-07-02 10:30:00,11.0,11.01,10.88,10.91,176600.0,9.0212,9.0294,8.9228,8.9474,176600.0
2008-07-02 10:40:00,10.92,11.23,10.9,11.21,275000.0,8.9556,9.2098,8.9392,9.1934,275000.0
2008-07-02 10:50:00,11.21,11.21,11.12,11.12,89400.0,9.1934,9.1934,9.1196,9.1196,89400.0
2008-07-02 11:00:00,11.13,11.18,11.04,11.18,124400.0,9.1278,9.1688,9.054,9.1688,124400.0
2008-07-02 11:10:00,11.18,11.18,11.09,11.11,158300.0,9.1688,9.1688,9.095,9.1114,158300.0
2008-07-02 11:20:00,11.11,11.11,10.92,10.93,152100.0,9.1114,9.1114,8.9556,8.9638,152100.0
2008-07-02 11:30:00,10.93,10.95,10.83,10.83,178000.0,8.9638,8.9802,8.8818,8.8818,178000.0
2008-07-02 11:40:00,10.83,10.84,10.73,10.74,131900.0,8.8818,8.89,8.7997,8.8079,131900.0
2008-07-02 11:50:00,10.74,10.75,10.7,10.74,143500.0,8.8079,8.8161,8.7751,8.8079,143500.0
2008-07-02 12:00:00,10.74,10.78,10.73,10.77,113400.0,8.8079,8.8408,8.7997,8.8326,113400.0
2008-07-02 12:10:00,10.77,10.82,10.77,10.8,66500.0,8.8326,8.8736,8.8326,8.8572,66500.0
2008-07-02 12:20:00,10.8,10.8,10.72,10.74,65000.0,8.8572,8.8572,8.7915,8.8079,65000.0
2008-07-02 12:30:00,10.74,10.85,10.73,10.84,97100.0,8.8079,8.8982,8.7997,8.89,97100.0
2008-07-02 12:40:00,10.85,10.85,10.76,10.76,106400.0,8.8982,8.8982,8.8244,8.8244,106400.0
2008-07-02 12:50:00,10.77,10.81,10.75,10.76,70200.0,8.8326,8.8654,8.8161,8.8244,70200.0
2008-07-02 13:00:00,10.77,10.78,10.7,10.75,70800.0,8.8326,8.8408,8.7751,8.8161,70800.0
2008-07-02 13:10:00,10.75,10.77,10.73,10.77,48600.0,8.8161,8.8326,8.7997,8.8326,48600.0
2008-07-02 13:20:00,10.76,10.84,10.76,10.84,68100.0,8.8244,8.89,8.8244,8.89,68100.0
2008-07-02 13:30:00,10.84,10.85,10.82,10.82,25300.0,8.89,8.8982,8.8736,8.8736,25300.0
2008-07-02 13:40:00,10.83,10.9,10.83,10.9,109100.0,8.8818,8.9392,8.8818,8.9392,109100.0
2008-07-02 13:50:00,10.9,10.99,10.89,10.94,114800.0,8.9392,9.013,8.931,8.972,114800.0
2008-07-02 14:00:00,10.95,10.99,10.91,10.93,102900.0,8.9802,9.013,8.9474,8.9638,102900.0
2008-07-02 14:10:00,10.94,10.98,10.9,10.98,145900.0,8.972,9.0048,8.9392,9.0048,145900.0
2008-07-02 14:20:00,10.97,10.97,10.82,10.82,157400.0,8.9966,8.9966,8.8736,8.8736,157400.0
2008-07-02 14:30:00,10.81,10.9,10.76,10.76,207400.0,8.8654,8.9392,8.8244,8.8244,207400.0
2008-07-02 14:40:00,10.77,10.8,10.73,10.79,199900.0,8.8326,8.8572,8.7997,8.849,199900.0
2008-07-02 14:50:00,10.78,10.78,10.72,10.77,161600.0,8.8408,8.8408,8.7915,8.8326,161600.0
2008-07-02 15:00:00,10.76,10.79,10.65,10.65,241900.0,8.8244,8.849,8.7341,8.7341,241900.0
2008-07-02 15:10:00,10.66,10.77,10.65,10.68,380300.0,8.7423,8.8326,8.7341,8.7587,380300.0
2008-07-02 15:20:00,10.68,10.73,10.63,10.64,333400.0,8.7587,8.7997,8.7177,8.7259,333400.0
2008-07-02 15:30:00,10.63,10.69,10.6,10.63,242200.0,8.7177,8.7669,8.6931,8.7177,242200.0
2008-07-02 15:40:00,10.63,10.63,10.55,10.6,308800.0,8.7177,8.7177,8.6521,8.6931,308800.0
2008-07-02 15:50:00,10.6,10.63,10.57,10.6,237800.0,8.6931,8.7177,8.6685,8.6931,237800.0
2008-07-03 09:30:00,10.7,10.74,10.56,10.56,167300.0,8.7751,8.8079,8.6603,8.6603,167300.0
2008-07-03 09:40:00,10.56,10.59,10.33,10.39,329600.0,8.6603,8.6849,8.4717,8.5209,329600.0
2008-07-03 09:50:00,10.38,10.42,10.35,10.38,242000.0,8.5127,8.5455,8.4881,8.5127,242000.0
2008-07-03 10:00:00,10.38,10.42,10.32,10.36,372200.0,8.5127,8.5455,8.4635,8.4963,372200.0
2008-07-03 10:10:00,10.35,10.37,10.31,10.35,313400.0,8.4881,8.5045,8.4553,8.4881,313400.0
2008-07-03 10:20:00,10.35,10.41,10.28,10.4,389500.0,8.4881,8.5373,8.4307,8.5291,389500.0
2008-07-03 10:30:00,10.4,10.48,10.36,10.48,488700.0,8.5291,8.5947,8.4963,8.5947,488700.0
2008-07-03 10:40:00,10.48,10.5,10.39,10.5,352000.0,8.5947,8.6111,8.5209,8.6111,352000.0
2008-07-03 10:50:00,10.5,10.55,10.49,10.49,234600.0,8.6111,8.6521,8.6029,8.6029,234600.0
2008-07-03 11:00:00,10.5,10.74,10.49,10.74,276300.0,8.6111,8.8079,8.6029,8.8079,276300.0
2008-07-03 11:10:00,10.73,10.74,10.61,10.66,198700.0,8.7997,8.8079,8.7013,8.7423,198700.0
2008-07-03 11:20:00,10.67,10.71,10.55,10.71,271300.0,8.7505,8.7833,8.6521,8.7833,271300.0
2008-07-03 11:30:00,10.7,10.71,10.54,10.67,162100.0,8.7751,8.7833,8.6439,8.7505,162100.0
2008-07-03 11:40:00,10.66,10.69,10.58,10.66,182800.0,8.7423,8.7669,8.6767,8.7423,182800.0
2008-07-03 11:50:00,10.65,10.68,10.63,10.66,107000.0,8.7341,8.7587,8.7177,8.7423,107000.0
2008-07-03 12:00:00,10.67,10.69,10.6,10.62,131300.0,8.7505,8.7669,8.6931,8.7095,131300.0
2008-07-03 12:10:00,10.63,10.64,10.52,10.55,206000.0,8.7177,8.7259,8.6275,8.6521,206000.0
2008-07-03 12:20:00,10.55,10.63,10.54,10.63,133100.0,8.6521,8.7177,8.6439,8.7177,133100.0
2008-07-03 12:30:00,10.62,10.63,10.54,10.56,192800.0,8.7095,8.7177,8.6439,8.6603,192800.0
2008-07-03 12:40:00,10.57,10.67,10.47,10.67,365400.0,8.6685,8.7505,8.5865,8.7505,365400.0
2008-07-03 12:50:00,10.67,10.69,10.56,10.56,345200.0,8.7505,8.7669,8.6603,8.6603,345200.0
2008-07-07 09:30:00,10.55,10.79,10.55,10.75,134100.0,8.6521,8.849,8.6521,8.8161,134100.0
2008-07-07 09:40:00,10.75,10.75,10.56,10.59,155100.0,8.8161,8.8161,8.6603,8.6849,155100.0
2008-07-07 09:50:00,10.61,10.65,10.5,10.51,183600.0,8.7013,8.7341,8.6111,8.6193,183600.0
2008-07-07 10:00:00,10.5,10.55,10.44,10.52,207900.0,8.6111,8.6521,8.5619,8.6275,207900.0
2008-07-07 10:10:00,10.53,10.55,10.45,10.46,197000.0,8.6357,8.6521,8.5701,8.5783,197000.0
2008-07-07 10:20:00,10.46,10.51,10.44,10.46,89400.0,8.5783,8.6193,8.5619,8.5783,89400.0
2008-07-07 10:30:00,10.46,10.56,10.46,10.54,103200.0,8.5783,8.6603,8.5783,8.6439,103200.0
2008-07-07 10:40:00,10.53,10.54,10.43,10.44,97200.0,8.6357,8.6439,8.5537,8.5619,97200.0
2008-07-07 10:50:00,10.45,10.45,10.34,10.34,104300.0,8.5701,8.5701,8.4799,8.4799,104300.0
2008-07-07 11:00:00,10.34,10.38,10.32,10.34,207800.0,8.4799,8.5127,8.4635,8.4799,207800.0
2008-07-07 11:10:00,10.34,10.37,10.3,10.36,156700.0,8.4799,8.5045,8.4471,8.4963,156700.0
2008-07-07 11:20:00,10.36,10.38,10.32,10.34,126400.0,8.4963,8.5127,8.4635,8.4799,126400.0
2008-07-07 11:30:00,10.34,10.38,10.3,10.32,167600.0,8.4799,8.5127,8.4471,8.4635,167600.0
2008-07-07 11:40:00,10.32,10.34,10.27,10.27,208800.0,8.4635,8.4799,8.4225,8.4225,208800.0
2008-07-07 11:50:00,10.27,10.4,10.22,10.39,148200.0,8.4225,8.5291,8.3815,8.5209,148200.0
2008-07-07 12:00:00,10.39,10.4,10.37,10.39,126300.0,8.5209,8.5291,8.5045,8.5209,126300.0
2008-07-07 12:10:00,10.38,10.39,10.19,10.21,145200.0,8.5127,8.5209,8.3569,8.3733,145200.0
2008-07-07 12:20:00,10.22,10.23,10.07,10.08,125000.0,8.3815,8.3897,8.2585,8.2667,125000.0
2008-07-07 12:30:00,10.08,10.1,10.04,10.09,315200.0,8.2667,8.2831,8.2339,8.2749,315200.0
2008-07-07 12:40:00,10.09,10.16,10.04,10.04,493600.0,8.2749,8.3323,8.2339,8.2339,493600.0
2008-07-07 12:50:00,10.04,10.06,9.87,9.88,290900.0,8.2339,8.2503,8.0945,8.1027,290900.0
2008-07-07 13:00:00,9.88,10.12,9.79,9.79,564400.0,8.1027,8.2995,8.0288,8.0288,564400.0
2008-07-07 13:10:00,9.8,9.88,9.79,9.84,197100.0,8.037,8.1027,8.0288,8.0699,197100.0
2008-07-07 13:20:00,9.84,9.87,9.8,9.81,211500.0,8.0699,8.0945,8.037,8.0452,211500.0
2008-07-07 13:30:00,9.8,9.81,9.75,9.76,228300.0,8.037,8.0452,7.996,8.0042,228300.0
2008-07-07 13:40:00,9.76,9.79,9.73,9.74,172800.0,8.0042,8.0288,7.9796,7.9878,172800.0
2008-07-07 13:50:00,9.74,9.74,9.7,9.72,113200.0,7.9878,7.9878,7.955,7.9714,113200.0
2008-07-07 14:00:00,9.71,9.77,9.68,9.71,279000.0,7.9632,8.0124,7.9386,7.9632,279000.0
2008-07-07 14:10:00,9.71,9.78,9.69,9.74,263800.0,7.9632,8.0206,7.9468,7.9878,263800.0
2008-07-07 14:20:00,9.75,9.85,9.75,9.82,175600.0,7.996,8.0781,7.996,8.0534,175600.0
2008-07-07 14:30:00,9.82,9.84,9.81,9.83,159200.0,8.0534,8.0699,8.0452,8.0617,159200.0
2008-07-07 14:40:00,9.83,9.86,9.81,9.86,520300.0,8.0617,8.0863,8.0452,8.0863,520300.0
2008-07-07 14:50:00,9.85,9.92,9.85,9.92,441400.0,8.0781,8.1355,8.0781,8.1355,441400.0
2008-07-07 15:00:00,9.93,9.97,9.92,9.95,549200.0,8.1437,8.1765,8.1355,8.1601,549200.0
2008-07-07 15:10:00,9.95,10.03,9.94,10.01,481300.0,8.1601,8.2257,8.1519,8.2093,481300.0
2008-07-07 15:20:00,10.02,10.21,10.0,10.21,464800.0,8.2175,8.3733,8.2011,8.3733,464800.0
2008-07-07 15:30:00,10.2,10.21,10.14,10.2,346900.0,8.3651,8.3733,8.3159,8.3651,346900.0
2008-07-07 15:40:00,10.2,10.28,10.13,10.14,524500.0,8.3651,8.4307,8.3077,8.3159,524500.0
2008-07-07 15:50:00,10.14,10.2,10.06,10.07,803900.0,8.3159,8.3651,8.2503,8.2585,803900.0
2008-07-08 09:30:00,10.02,10.28,9.95,10.17,337600.0,8.2175,8.4307,8.1601,8.3405,337600.0
2008-07-08 09:40:00,10.18,10.37,10.16,10.16,322300.0,8.3487,8.5045,8.3323,8.3323,322300.0
2008-07-08 09:50:00,10.15,10.25,10.05,10.06,266200.0,8.3241,8.4061,8.2421,8.2503,266200.0
2008-07-08 10:00:00,10.06,10.09,9.87,10.07,333000.0,8.2503,8.2749,8.0945,8.2585,333000.0
2008-07-08 10:10:00,10.08,10.15,9.86,9.86,385400.0,8.2667,8.3241,8.0863,8.0863,385400.0
2008-07-08 10:20:00,9.86,9.95,9.79,9.92,303200.0,8.0863,8.1601,8.0288,8.1355,303200.0
2008-07-08 10:30:00,9.91,9.95,9.71,9.71,356800.0,8.1273,8.1601,7.9632,7.9632,356800.0
2008-07-08 10:40:00,9.7,9.75,9.65,9.75,326200.0,7.955,7.996,7.914,7.996,326200.0
2008-07-08 10:50:00,9.75,9.85,9.75,9.84,194700.0,7.996,8.0781,7.996,8.0699,194700.0
2008-07-08 11:00:00,9.84,9.96,9.83,9.95,205600.0,8.0699,8.1683,8.0617,8.1601,205600.0
2008-07-08 11:10:00,9.95,10.13,9.9,10.1,218500.0,8.1601,8.3077,8.1191,8.2831,218500.0
2008-07-08 11:20:00,10.09,10.09,9.99,10.0,348500.0,8.2749,8.2749,8.1929,8.2011,348500.0
2008-07-08 11:30:00,9.99,10.05,9.95,10.02,166900.0,8.1929,8.2421,8.1601,8.2175,166900.0
2008-07-08 11:40:00,10.01,10.06,9.99,10.05,148600.0,8.2093,8.2503,8.1929,8.2421,148600.0
2008-07-08 11:50:00,10.04,10.07,9.92,9.98,390300.0,8.2339,8.2585,8.1355,8.1847,390300.0
2008-07-08 12:00:00,9.99,10.06,9.98,10.02,510300.0,8.1929,8.2503,8.1847,8.2175,510300.0
2008-07-08 12:10:00,10.02,10.1,10.01,10.04,143600.0,8.2175,8.2831,8.2093,8.2339,143600.0
2008-07-08 12:20:00,10.04,10.12,10.01,10.11,233300.0,8.2339,8.2995,8.2093,8.2913,233300.0
2008-07-08 12:30:00,10.12,10.21,10.12,10.19,160000.0,8.2995,8.3733,8.2995,8.3569,160000.0
2008-07-08 12:40:00,10.19,10.2,10.14,10.14,92100.0,8.3569,8.3651,8.3159,8.3159,92100.0
2008-07-08 12:50:00,10.14,10.14,10.09,10.14,107800.0,8.3159,8.3159,8.2749,8.3159,107800.0
2008-07-08 13:00:00,10.13,10.27,10.13,10.25,146200.0,8.3077,8.4225,8.3077,8.4061,146200.0
2008-07-08 13:10:00,10.25,10.26,10.12,10.14,103600.0,8.4061,8.4143,8.2995,8.3159,103600.0
2008-07-08 13:20:00,10.14,10.15,10.09,10.1,156200.0,8.3159,8.3241,8.2749,8.2831,156200.0
2008-07-08 13:30:00,10.11,10.11,9.99,10.0,204800.0,8.2913,8.2913,8.1929,8.2011,204800.0
2008-07-08 13:40:00,9.99,10.06,9.97,10.01,227900.0,8.1929,8.2503,8.1765,8.2093,227900.0
2008-07-08 13:50:00,10.02,10.05,9.98,10.03,85900.0,8.2175,8.2421,8.1847,8.2257,85900.0
2008-07-08 14:00:00,10.03,10.07,9.97,10.07,224000.0,8.2257,8.2585,8.1765,8.2585,224000.0
2008-07-08 14:10:00,10.07,10.11,10.07,10.1,83600.0,8.2585,8.2913,8.2585,8.2831,83600.0
2008-07-08 14:20:00,10.1,10.2,10.1,10.2,173000.0,8.2831,8.3651,8.2831,8.3651,173000.0
2008-07-08 14:30:00,10.2,10.24,10.15,10.18,663900.0,8.3651,8.3979,8.3241,8.3487,663900.0
2008-07-08 14:40:00,10.18,10.25,10.18,10.21,191100.0,8.3487,8.4061,8.3487,8.3733,191100.0
2008-07-08 14:50:00,10.21,10.36,10.18,10.34,226800.0,8.3733,8.4963,8.3487,8.4799,226800.0
2008-07-08 15:00:00,10.34,10.52,10.29,10.52,409500.0,8.4799,8.6275,8.4389,8.6275,409500.0
2008-07-08 15:10:00,10.51,10.69,10.51,10.68,794800.0,8.6193,8.7669,8.6193,8.7587,794800.0
2008-07-08 15:20:00,10.68,10.73,10.64,10.7,632800.0,8.7587,8.7997,8.7259,8.7751,632800.0
2008-07-08 15:30:00,10.69,10.88,10.68,10.88,514600.0,8.7669,8.9228,8.7587,8.9228,514600.0
2008-07-08 15:40:00,10.88,10.9,10.81,10.86,445100.0,8.9228,8.9392,8.8654,8.9064,445100.0
2008-07-08 15:50:00,10.86,11.02,10.85,10.99,832200.0,8.9064,9.0376,8.8982,9.013,832200.0
2008-07-09 09:30:00,11.28,11.45,11.1,11.42,735600.0,9.2508,9.3902,9.1032,9.3656,735600.0
2008-07-09 09:40:00,11.43,11.65,11.41,11.53,500200.0,9.3738,9.5542,9.3574,9.4558,500200.0
2008-07-09 09:50:00,11.53,11.53,11.31,11.43,530000.0,9.4558,9.4558,9.2754,9.3738,530000.0
2008-07-09 10:00:00,11.43,11.5,11.16,11.2,605300.0,9.3738,9.4312,9.1524,9.1852,605300.0
2008-07-09 10:10:00,11.2,11.29,11.09,11.23,346100.0,9.1852,9.259,9.095,9.2098,346100.0
2008-07-09 10:20:00,11.23,11.24,11.09,11.16,351200.0,9.2098,9.218,9.095,9.1524,351200.0
2008-07-09 10:30:00,11.16,11.16,10.98,11.07,460400.0,9.1524,9.1524,9.0048,9.0786,460400.0
2008-07-09 10:40:00,11.08,11.11,10.98,11.02,369300.0,9.0868,9.1114,9.0048,9.0376,369300.0
2008-07-09 10:50:00,11.02,11.1,10.95,11.04,278800.0,9.0376,9.1032,8.9802,9.054,278800.0
2008-07-09 11:00:00,11.04,11.11,11.03,11.05,357000.0,9.054,9.1114,9.0458,9.0622,357000.0
2008-07-09 11:10:00,11.06,11.11,11.02,11.05,336200.0,9.0704,9.1114,9.0376,9.0622,336200.0
2008-07-09 11:20:00,11.05,11.38,11.05,11.35,224300.0,9.0622,9.3328,9.0622,9.3082,224300.0
2008-07-09 11:30:00,11.36,11.36,11.11,11.17,105800.0,9.3164,9.3164,9.1114,9.1606,105800.0
2008-07-09 11:40:00,11.17,11.2,11.06,11.06,326700.0,9.1606,9.1852,9.0704,9.0704,326700.0
2008-07-09 11:50:00,11.05,11.06,10.91,11.03,189500.0,9.0622,9.0704,8.9474,9.0458,189500.0
2008-07-09 12:00:00,11.03,11.08,10.98,11.0,181000.0,9.0458,9.0868,9.0048,9.0212,181000.0
2008-07-09 12:10:00,10.99,11.04,10.97,11.0,867500.0,9.013,9.054,8.9966,9.0212,867500.0
2008-07-09 12:20:00,11.0,11.0,10.89,10.92,176500.0,9.0212,9.0212,8.931,8.9556,176500.0
2008-07-09 12:30:00,10.91,10.95,10.76,10.77,518300.0,8.9474,8.9802,8.8244,8.8326,518300.0
2008-07-09 12:40:00,10.77,10.83,10.7,10.7,343100.0,8.8326,8.8818,8.7751,8.7751,343100.0
2008-07-09 12:50:00,10.71,10.75,10.67,10.7,244600.0,8.7833,8.8161,8.7505,8.7751,244600.0
2008-07-09 13:00:00,10.7,10.72,10.6,10.64,201700.0,8.7751,8.7915,8.6931,8.7259,201700.0
2008-07-09 13:10:00,10.65,10.69,10.64,10.66,192700.0,8.7341,8.7669,8.7259,8.7423,192700.0
2008-07-09 13:20:00,10.66,10.74,10.66,10.71,89200.0,8.7423,8.8079,8.7423,8.7833,89200.0
2008-07-09 13:30:00,10.71,10.75,10.71,10.72,186400.0,8.7833,8.8161,8.7833,8.7915,186400.0
2008-07-09 13:40:00,10.72,10.75,10.72,10.74,111400.0,8.7915,8.8161,8.7915,8.8079,111400.0
2008-07-09 13:50:00,10.74,10.75,10.66,10.72,138500.0,8.8079,8.8161,8.7423,8.7915,138500.0
2008-07-09 14:00:00,10.73,10.73,10.65,10.69,127400.0,8.7997,8.7997,8.7341,8.7669,127400.0
2008-07-09 14:10:00,10.7,10.76,10.67,10.68,123600.0,8.7751,8.8244,8.7505,8.7587,123600.0
2008-07-09 14:20:00,10.68,10.69,10.61,10.62,154500.0,8.7587,8.7669,8.7013,8.7095,154500.0
2008-07-09 14:30:00,10.62,10.62,10.57,10.59,142400.0,8.7095,8.7095,8.6685,8.6849,142400.0
2008-07-09 14:40:00,10.59,10.63,10.58,10.59,103000.0,8.6849,8.7177,8.6767,8.6849,103000.0
2008-07-09 14:50:00,10.6,10.6,10.41,10.44,338300.0,8.6931,8.6931,8.5373,8.5619,338300.0
2008-07-09 15:00:00,10.44,10.44,10.3,10.32,349500.0,8.5619,8.5619,8.4471,8.4635,349500.0
2008-07-09 15:10:00,10.32,10.41,10.31,10.35,128900.0,8.4635,8.5373,8.4553,8.4881,128900.0
2008-07-09 15:20:00,10.36,10.38,10.26,10.3,271400.0,8.4963,8.5127,8.4143,8.4471,271400.0
2008-07-09 15:30:00,10.3,10.34,10.21,10.21,436800.0,8.4471,8.4799,8.3733,8.3733,436800.0
2008-07-09 15:40:00,10.21,10.22,10.1,10.14,487000.0,8.3733,8.3815,8.2831,8.3159,487000.0
2008-07-09 15:50:00,10.13,10.15,10.06,10.11,503100.0,8.3077,8.3241,8.2503,8.2913,503100.0
2008-07-10 09:30:00,10.1,10.1,9.82,9.84,227600.0,8.2831,8.2831,8.0534,8.0699,227600.0
2008-07-10 09:40:00,9.83,10.18,9.82,10.0,468900.0,8.0617,8.3487,8.0534,8.2011,468900.0
2008-07-10 09:50:00,10.0,10.29,9.95,10.15,494600.0,8.2011,8.4389,8.1601,8.3241,494600.0
2008-07-10 10:00:00,10.16,10.22,10.02,10.07,224600.0,8.3323,8.3815,8.2175,8.2585,224600.0
2008-07-10 10:10:00,10.07,10.1,10.0,10.01,193400.0,8.2585,8.2831,8.2011,8.2093,193400.0
2008-07-10 10:20:00,10.01,10.15,10.0,10.12,206100.0,8.2093,8.3241,8.2011,8.2995,206100.0
2008-07-10 10:30:00,10.11,10.14,10.05,10.08,232800.0,8.2913,8.3159,8.2421,8.2667,232800.0
2008-07-10 10:40:00,10.08,10.22,10.05,10.21,200400.0,8.2667,8.3815,8.2421,8.3733,200400.0
2008-07-10 10:50:00,10.21,10.22,10.12,10.14,283900.0,8.3733,8.3815,8.2995,8.3159,283900.0
2008-07-10 11:00:00,10.14,10.25,10.09,10.11,223700.0,8.3159,8.4061,8.2749,8.2913,223700.0
2008-07-10 11:10:00,10.11,10.14,9.97,9.99,244000.0,8.2913,8.3159,8.1765,8.1929,244000.0
2008-07-10 11:20:00,9.99,10.0,9.96,9.98,115600.0,8.1929,8.2011,8.1683,8.1847,115600.0
2008-07-10 11:30:00,9.97,10.08,9.96,10.05,270700.0,8.1765,8.2667,8.1683,8.2421,270700.0
2008-07-10 11:40:00,10.04,10.09,10.04,10.06,179300.0,8.2339,8.2749,8.2339,8.2503,179300.0
2008-07-10 11:50:00,10.05,10.14,10.05,10.13,110600.0,8.2421,8.3159,8.2421,8.3077,110600.0
2008-07-10 12:00:00,10.14,10.2,10.11,10.11,151000.0,8.3159,8.3651,8.2913,8.2913,151000.0
2008-07-10 12:10:00,10.11,10.15,10.06,10.1,154500.0,8.2913,8.3241,8.2503,8.2831,154500.0
2008-07-10 12:20:00,10.1,10.12,10.05,10.09,115300.0,8.2831,8.2995,8.2421,8.2749,115300.0
2008-07-10 12:30:00,10.09,10.09,10.04,10.08,431700.0,8.2749,8.2749,8.2339,8.2667,431700.0
2008-07-10 12:40:00,10.07,10.09,10.05,10.09,178700.0,8.2585,8.2749,8.2421,8.2749,178700.0
2008-07-10 12:50:00,10.09,10.1,9.99,10.02,138700.0,8.2749,8.2831,8.1929,8.2175,138700.0
2008-07-10 13:00:00,10.03,10.07,10.02,10.07,241000.0,8.2257,8.2585,8.2175,8.2585,241000.0
2008-07-10 13:10:00,10.06,10.14,10.02,10.12,190300.0,8.2503,8.3159,8.2175,8.2995,190300.0
2008-07-10 13:20:00,10.12,10.21,10.12,10.21,151100.0,8.2995,8.3733,8.2995,8.3733,151100.0
2008-07-10 13:30:00,10.21,10.4,10.21,10.37,297700.0,8.3733,8.5291,8.3733,8.5045,297700.0
2008-07-10 13:40:00,10.37,10.43,10.28,10.32,263600.0,8.5045,8.5537,8.4307,8.4635,263600.0
2008-07-10 13:50:00,10.32,10.39,10.31,10.31,125300.0,8.4635,8.5209,8.4553,8.4553,125300.0
2008-07-10 14:00:00,10.3,10.37,10.27,10.29,200700.0,8.4471,8.5045,8.4225,8.4389,200700.0
2008-07-10 14:10:00,10.29,10.32,10.03,10.04,286200.0,8.4389,8.4635,8.2257,8.2339,286200.0
2008-07-10 14:20:00,10.03,10.15,9.92,9.97,213000.0,8.2257,8.3241,8.1355,8.1765,213000.0
2008-07-10 14:30:00,9.97,10.01,9.86,9.91,183600.0,8.1765,8.2093,8.0863,8.1273,183600.0
2008-07-10 14:40:00,9.91,9.92,9.77,9.77,166500.0,8.1273,8.1355,8.0124,8.0124,166500.0
2008-07-10 14:50:00,9.78,9.82,9.76,9.77,327500.0,8.0206,8.0534,8.0042,8.0124,327500.0
2008-07-10 15:00:00,9.78,9.92,9.77,9.9,226700.0,8.0206,8.1355,8.0124,8.1191,226700.0
2008-07-10 15:10:00,9.91,9.91,9.81,9.81,265800.0,8.1273,8.1273,8.0452,8.0452,265800.0
2008-07-10 15:20:00,9.82,9.9,9.74,9.84,462000.0,8.0534,8.1191,7.9878,8.0699,462000.0
2008-07-10 15:30:00,9.84,9.91,9.78,9.8,284200.0,8.0699,8.1273,8.0206,8.037,284200.0
2008-07-10 15:40:00,9.8,10.0,9.79,9.98,293700.0,8.037,8.2011,8.0288,8.1847,293700.0
2008-07-10 15:50:00,9.98,9.99,9.88,9.92,403000.0,8.1847,8.1929,8.1027,8.1355,403000.0
2008-07-11 09:30:00,9.41,9.67,9.34,9.56,411300.0,7.7172,7.9304,7.6598,7.8402,411300.0
2008-07-11 09:40:00,9.56,9.66,9.38,9.66,428300.0,7.8402,7.9222,7.6926,7.9222,428300.0
2008-07-11 09:50:00,9.66,9.96,9.66,9.77,470400.0,7.9222,8.1683,7.9222,8.0124,470400.0
2008-07-11 10:00:00,9.78,9.89,9.69,9.86,439100.0,8.0206,8.1109,7.9468,8.0863,439100.0
2008-07-11 10:10:00,9.86,9.92,9.78,9.87,485600.0,8.0863,8.1355,8.0206,8.0945,485600.0
2008-07-11 10:20:00,9.86,9.9,9.64,9.73,332100.0,8.0863,8.1191,7.9058,7.9796,332100.0
2008-07-11 10:30:00,9.73,9.75,9.36,9.38,373700.0,7.9796,7.996,7.6762,7.6926,373700.0
2008-07-11 10:40:00,9.38,9.52,9.38,9.48,265400.0,7.6926,7.8074,7.6926,7.7746,265400.0
2008-07-11 10:50:00,9.47,9.54,9.42,9.49,219800.0,7.7664,7.8238,7.7254,7.7828,219800.0
2008-07-11 11:00:00,9.49,9.54,9.36,9.39,283900.0,7.7828,7.8238,7.6762,7.7008,283900.0
2008-07-11 11:10:00,9.39,9.49,9.36,9.49,351200.0,7.7008,7.7828,7.6762,7.7828,351200.0
2008-07-11 11:20:00,9.5,9.52,9.41,9.46,470200.0,7.791,7.8074,7.7172,7.7582,470200.0
2008-07-11 11:30:00,9.46,9.6,9.45,9.55,484200.0,7.7582,7.873,7.75,7.832,484200.0
2008-07-11 11:40:00,9.55,9.6,9.51,9.51,265600.0,7.832,7.873,7.7992,7.7992,265600.0
2008-07-11 11:50:00,9.51,9.53,9.41,9.51,206500.0,7.7992,7.8156,7.7172,7.7992,206500.0
2008-07-11 12:00:00,9.51,9.52,9.31,9.35,215700.0,7.7992,7.8074,7.6352,7.668,215700.0
2008-07-11 12:10:00,9.35,9.42,9.35,9.39,341300.0,7.668,7.7254,7.668,7.7008,341300.0
2008-07-11 12:20:00,9.38,9.4,9.35,9.37,174100.0,7.6926,7.709,7.668,7.6844,174100.0
2008-07-11 12:30:00,9.37,9.4,9.34,9.35,149100.0,7.6844,7.709,7.6598,7.668,149100.0
2008-07-11 12:40:00,9.35,9.4,9.35,9.36,143100.0,7.668,7.709,7.668,7.6762,143100.0
2008-07-11 12:50:00,9.37,9.4,9.33,9.38,164800.0,7.6844,7.709,7.6516,7.6926,164800.0
2008-07-11 13:00:00,9.39,9.44,9.35,9.43,161100.0,7.7008,7.7418,7.668,7.7336,161100.0
2008-07-11 13:10:00,9.43,9.47,9.38,9.47,182800.0,7.7336,7.7664,7.6926,7.7664,182800.0
2008-07-11 13:20:00,9.47,9.69,9.45,9.66,322400.0,7.7664,7.9468,7.75,7.9222,322400.0
2008-07-11 13:30:00,9.67,9.81,9.65,9.81,294000.0,7.9304,8.0452,7.914,8.0452,294000.0
2008-07-11 13:40:00,9.81,9.84,9.77,9.79,245800.0,8.0452,8.0699,8.0124,8.0288,245800.0
2008-07-11 13:50:00,9.79,9.94,9.74,9.89,426800.0,8.0288,8.1519,7.9878,8.1109,426800.0
2008-07-11 14:00:00,9.89,10.0,9.81,9.96,340500.0,8.1109,8.2011,8.0452,8.1683,340500.0
2008-07-11 14:10:00,9.96,10.03,9.92,9.95,365500.0,8.1683,8.2257,8.1355,8.1601,365500.0
2008-07-11 14:20:00,9.96,9.97,9.74,9.78,402000.0,8.1683,8.1765,7.9878,8.0206,402000.0
2008-07-11 14:30:00,9.79,9.79,9.64,9.67,334500.0,8.0288,8.0288,7.9058,7.9304,334500.0
2008-07-11 14:40:00,9.67,9.93,9.65,9.89,365300.0,7.9304,8.1437,7.914,8.1109,365300.0
2008-07-11 14:50:00,9.89,10.11,9.89,10.08,604400.0,8.1109,8.2913,8.1109,8.2667,604400.0
2008-07-11 15:00:00,10.07,10.18,9.97,10.04,408800.0,8.2585,8.3487,8.1765,8.2339,408800.0
2008-07-11 15:10:00,10.04,10.06,9.7,9.82,469900.0,8.2339,8.2503,7.955,8.0534,469900.0
2008-07-11 15:20:00,9.82,9.88,9.57,9.57,513200.0,8.0534,8.1027,7.8484,7.8484,513200.0
2008-07-11 15:30:00,9.58,9.62,9.45,9.54,534500.0,7.8566,7.8894,7.75,7.8238,534500.0
2008-07-11 15:40:00,9.54,9.54,9.44,9.52,268100.0,7.8238,7.8238,7.7418,7.8074,268100.0
2008-07-11 15:50:00,9.52,9.64,9.51,9.62,451700.0,7.8074,7.9058,7.7992,7.8894,451700.0
2008-07-14 09:30:00,10.11,10.11,9.92,9.94,191400.0,8.2913,8.2913,8.1355,8.1519,191400.0
2008-07-14 09:40:00,9.95,10.01,9.73,9.9,260400.0,8.1601,8.2093,7.9796,8.1191,260400.0
2008-07-14 09:50:00,9.88,9.89,9.66,9.75,160700.0,8.1027,8.1109,7.9222,7.996,160700.0
2008-07-14 10:00:00,9.74,9.89,9.65,9.88,370300.0,7.9878,8.1109,7.914,8.1027,370300.0
2008-07-14 10:10:00,9.89,9.92,9.81,9.84,383200.0,8.1109,8.1355,8.0452,8.0699,383200.0
2008-07-14 10:20:00,9.84,9.84,9.66,9.79,280000.0,8.0699,8.0699,7.9222,8.0288,280000.0
2008-07-14 10:30:00,9.79,9.89,9.75,9.84,208200.0,8.0288,8.1109,7.996,8.0699,208200.0
2008-07-14 10:40:00,9.84,9.84,9.69,9.79,170800.0,8.0699,8.0699,7.9468,8.0288,170800.0
2008-07-14 10:50:00,9.79,9.9,9.78,9.88,114600.0,8.0288,8.1191,8.0206,8.1027,114600.0
2008-07-14 11:00:00,9.89,9.91,9.82,9.84,110100.0,8.1109,8.1273,8.0534,8.0699,110100.0
2008-07-14 11:10:00,9.84,9.88,9.77,9.88,131000.0,8.0699,8.1027,8.0124,8.1027,131000.0
2008-07-14 11:20:00,9.88,9.9,9.77,9.81,121800.0,8.1027,8.1191,8.0124,8.0452,121800.0
2008-07-14 11:30:00,9.81,9.9,9.78,9.86,152900.0,8.0452,8.1191,8.0206,8.0863,152900.0
2008-07-14 11:40:00,9.86,9.91,9.83,9.86,202800.0,8.0863,8.1273,8.0617,8.0863,202800.0
2008-07-14 11:50:00,9.86,9.87,9.7,9.77,209600.0,8.0863,8.0945,7.955,8.0124,209600.0
2008-07-14 12:00:00,9.77,9.78,9.57,9.64,254100.0,8.0124,8.0206,7.8484,7.9058,254100.0
2008-07-14 12:10:00,9.65,9.69,9.56,9.69,122700.0,7.914,7.9468,7.8402,7.9468,122700.0
2008-07-14 12:20:00,9.68,9.69,9.6,9.64,118500.0,7.9386,7.9468,7.873,7.9058,118500.0
2008-07-14 12:30:00,9.63,9.67,9.6,9.65,154600.0,7.8976,7.9304,7.873,7.914,154600.0
2008-07-14 12:40:00,9.65,9.65,9.6,9.61,126200.0,7.914,7.914,7.873,7.8812,126200.0
2008-07-14 12:50:00,9.61,9.73,9.6,9.67,141900.0,7.8812,7.9796,7.873,7.9304,141900.0
2008-07-14 13:00:00,9.68,9.68,9.51,9.54,101900.0,7.9386,7.9386,7.7992,7.8238,101900.0
2008-07-14 13:10:00,9.54,9.55,9.48,9.54,92200.0,7.8238,7.832,7.7746,7.8238,92200.0
2008-07-14 13:20:00,9.55,9.59,9.54,9.57,65000.0,7.832,7.8648,7.8238,7.8484,65000.0
2008-07-14 13:30:00,9.56,9.56,9.5,9.55,95300.0,7.8402,7.8402,7.791,7.832,95300.0
2008-07-14 13:40:00,9.55,9.69,9.55,9.66,80700.0,7.832,7.9468,7.832,7.9222,80700.0
2008-07-14 13:50:00,9.66,9.66,9.56,9.57,68300.0,7.9222,7.9222,7.8402,7.8484,68300.0
2008-07-14 14:00:00,9.58,9.67,9.58,9.62,56300.0,7.8566,7.9304,7.8566,7.8894,56300.0
2008-07-14 14:10:00,9.63,9.64,9.58,9.61,87700.0,7.8976,7.9058,7.8566,7.8812,87700.0
2008-07-14 14:20:00,9.6,9.64,9.57,9.62,96000.0,7.873,7.9058,7.8484,7.8894,96000.0
2008-07-14 14:30:00,9.62,9.68,9.62,9.68,82900.0,7.8894,7.9386,7.8894,7.9386,82900.0
2008-07-14 14:40:00,9.68,9.69,9.6,9.62,249400.0,7.9386,7.9468,7.873,7.8894,249400.0
2008-07-14 14:50:00,9.61,9.63,9.57,9.61,117300.0,7.8812,7.8976,7.8484,7.8812,117300.0
2008-07-14 15:00:00,9.6,9.62,9.54,9.54,107800.0,7.873,7.8894,7.8238,7.8238,107800.0
2008-07-14 15:10:00,9.54,9.6,9.54,9.57,134500.0,7.8238,7.873,7.8238,7.8484,134500.0
2008-07-14 15:20:00,9.58,9.73,9.57,9.66,251400.0,7.8566,7.9796,7.8484,7.9222,251400.0
2008-07-14 15:30:00,9.67,9.72,9.65,9.66,157100.0,7.9304,7.9714,7.914,7.9222,157100.0
2008-07-14 15:40:00,9.67,9.7,9.6,9.67,420100.0,7.9304,7.955,7.873,7.9304,420100.0
2008-07-14 15:50:00,9.67,9.68,9.57,9.58,394300.0,7.9304,7.9386,7.8484,7.8566,394300.0
2008-07-15 09:30:00,9.47,9.5,9.17,9.35,179600.0,7.7664,7.791,7.5204,7.668,179600.0
2008-07-15 09:40:00,9.35,9.46,9.26,9.26,182600.0,7.668,7.7582,7.5942,7.5942,182600.0
2008-07-15 09:50:00,9.26,9.27,9.12,9.18,274800.0,7.5942,7.6024,7.4794,7.5286,274800.0
2008-07-15 10:00:00,9.2,9.21,8.98,9.0,452600.0,7.545,7.5532,7.3646,7.381,452600.0
2008-07-15 10:10:00,9.0,9.15,8.93,9.09,387400.0,7.381,7.504,7.3236,7.4548,387400.0
2008-07-15 10:20:00,9.1,9.14,9.01,9.1,202600.0,7.463,7.4958,7.3892,7.463,202600.0
2008-07-15 10:30:00,9.1,9.12,9.04,9.07,121700.0,7.463,7.4794,7.4138,7.4384,121700.0
2008-07-15 10:40:00,9.08,9.21,9.07,9.2,214000.0,7.4466,7.5532,7.4384,7.545,214000.0
2008-07-15 10:50:00,9.2,9.29,9.18,9.23,334800.0,7.545,7.6188,7.5286,7.5696,334800.0
2008-07-15 11:00:00,9.23,9.47,9.22,9.38,653500.0,7.5696,7.7664,7.5614,7.6926,653500.0
2008-07-15 11:10:00,9.38,9.43,9.27,9.43,390800.0,7.6926,7.7336,7.6024,7.7336,390800.0
2008-07-15 11:20:00,9.44,9.52,9.28,9.29,323300.0,7.7418,7.8074,7.6106,7.6188,323300.0
2008-07-15 11:30:00,9.3,9.37,9.23,9.29,214300.0,7.627,7.6844,7.5696,7.6188,214300.0
2008-07-15 11:40:00,9.28,9.38,9.28,9.34,236800.0,7.6106,7.6926,7.6106,7.6598,236800.0
2008-07-15 11:50:00,9.34,9.58,9.3,9.52,338100.0,7.6598,7.8566,7.627,7.8074,338100.0
2008-07-15 12:00:00,9.51,9.73,9.4,9.59,253600.0,7.7992,7.9796,7.709,7.8648,253600.0
2008-07-15 12:10:00,9.59,9.76,9.54,9.76,313900.0,7.8648,8.0042,7.8238,8.0042,313900.0
2008-07-15 12:20:00,9.76,9.8,9.66,9.69,200300.0,8.0042,8.037,7.9222,7.9468,200300.0
2008-07-15 12:30:00,9.69,9.85,9.68,9.83,263300.0,7.9468,8.0781,7.9386,8.0617,263300.0
2008-07-15 12:40:00,9.84,9.9,9.69,9.7,160100.0,8.0699,8.1191,7.9468,7.955,160100.0
2008-07-15 12:50:00,9.7,9.85,9.69,9.85,156000.0,7.955,8.0781,7.9468,8.0781,156000.0
2008-07-15 13:00:00,9.86,9.93,9.81,9.85,241900.0,8.0863,8.1437,8.0452,8.0781,241900.0
2008-07-15 13:10:00,9.84,9.88,9.76,9.77,190000.0,8.0699,8.1027,8.0042,8.0124,190000.0
2008-07-15 13:20:00,9.77,9.78,9.65,9.71,109200.0,8.0124,8.0206,7.914,7.9632,109200.0
2008-07-15 13:30:00,9.71,9.76,9.63,9.64,146800.0,7.9632,8.0042,7.8976,7.9058,146800.0
2008-07-15 13:40:00,9.63,9.84,9.62,9.83,195400.0,7.8976,8.0699,7.8894,8.0617,195400.0
2008-07-15 13:50:00,9.84,9.88,9.79,9.81,121300.0,8.0699,8.1027,8.0288,8.0452,121300.0
2008-07-15 14:00:00,9.81,9.85,9.71,9.72,257200.0,8.0452,8.0781,7.9632,7.9714,257200.0
2008-07-15 14:10:00,9.72,9.84,9.72,9.81,167700.0,7.9714,8.0699,7.9714,8.0452,167700.0
2008-07-15 14:20:00,9.81,9.85,9.75,9.8,135200.0,8.0452,8.0781,7.996,8.037,135200.0
2008-07-15 14:30:00,9.8,9.88,9.8,9.8,92400.0,8.037,8.1027,8.037,8.037,92400.0
2008-07-15 14:40:00,9.79,9.81,9.74,9.81,134900.0,8.0288,8.0452,7.9878,8.0452,134900.0
2008-07-15 14:50:00,9.81,9.87,9.79,9.8,204300.0,8.0452,8.0945,8.0288,8.037,204300.0
2008-07-15 15:00:00,9.81,9.93,9.79,9.91,235900.0,8.0452,8.1437,8.0288,8.1273,235900.0
2008-07-15 15:10:00,9.91,9.95,9.84,9.89,140900.0,8.1273,8.1601,8.0699,8.1109,140900.0
2008-07-15 15:20:00,9.88,9.9,9.78,9.78,143200.0,8.1027,8.1191,8.0206,8.0206,143200.0
2008-07-15 15:30:00,9.79,9.84,9.73,9.76,203400.0,8.0288,8.0699,7.9796,8.0042,203400.0
2008-07-15 15:40:00,9.76,9.77,9.63,9.66,206900.0,8.0042,8.0124,7.8976,7.9222,206900.0
2008-07-15 15:50:00,9.67,9.7,9.63,9.64,231200.0,7.9304,7.955,7.8976,7.9058,231200.0
2008-07-16 09:30:00,9.55,9.68,9.45,9.59,270500.0,7.832,7.9386,7.75,7.8648,270500.0
2008-07-16 09:40:00,9.53,9.61,9.45,9.51,205200.0,7.8156,7.8812,7.75,7.7992,205200.0
2008-07-16 09:50:00,9.52,9.92,9.51,9.82,245100.0,7.8074,8.1355,7.7992,8.0534,245100.0
2008-07-16 10:00:00,9.82,10.02,9.81,9.92,260200.0,8.0534,8.2175,8.0452,8.1355,260200.0
2008-07-16 10:10:00,9.93,9.93,9.81,9.82,183500.0,8.1437,8.1437,8.0452,8.0534,183500.0
2008-07-16 10:20:00,9.81,9.89,9.73,9.86,197200.0,8.0452,8.1109,7.9796,8.0863,197200.0
2008-07-16 10:30:00,9.87,10.06,9.8,10.06,190300.0,8.0945,8.2503,8.037,8.2503,190300.0
2008-07-16 10:40:00,10.07,10.12,9.98,10.08,285400.0,8.2585,8.2995,8.1847,8.2667,285400.0
2008-07-16 10:50:00,10.08,10.14,10.01,10.09,146000.0,8.2667,8.3159,8.2093,8.2749,146000.0
2008-07-16 11:00:00,10.09,10.27,10.08,10.21,229300.0,8.2749,8.4225,8.2667,8.3733,229300.0
2008-07-16 11:10:00,10.21,10.25,10.14,10.16,230800.0,8.3733,8.4061,8.3159,8.3323,230800.0
2008-07-16 11:20:00,10.16,10.17,10.02,10.04,204200.0,8.3323,8.3405,8.2175,8.2339,204200.0
2008-07-16 11:30:00,10.04,10.06,9.98,10.03,308600.0,8.2339,8.2503,8.1847,8.2257,308600.0
2008-07-16 11:40:00,10.03,10.07,9.99,10.07,197200.0,8.2257,8.2585,8.1929,8.2585,197200.0
2008-07-16 11:50:00,10.06,10.2,10.06,10.15,161100.0,8.2503,8.3651,8.2503,8.3241,161100.0
2008-07-16 12:00:00,10.16,10.22,10.12,10.18,155800.0,8.3323,8.3815,8.2995,8.3487,155800.0
2008-07-16 12:10:00,10.19,10.25,10.14,10.22,151000.0,8.3569,8.4061,8.3159,8.3815,151000.0
2008-07-16 12:20:00,10.23,10.3,10.18,10.3,202300.0,8.3897,8.4471,8.3487,8.4471,202300.0
2008-07-16 12:30:00,10.29,10.35,10.24,10.26,199400.0,8.4389,8.4881,8.3979,8.4143,199400.0
2008-07-16 12:40:00,10.26,10.26,10.22,10.24,123200.0,8.4143,8.4143,8.3815,8.3979,123200.0
2008-07-16 12:50:00,10.23,10.27,10.2,10.23,125800.0,8.3897,8.4225,8.3651,8.3897,125800.0
2008-07-16 13:00:00,10.22,10.32,10.19,10.28,174900.0,8.3815,8.4635,8.3569,8.4307,174900.0
2008-07-16 13:10:00,10.28,10.38,10.26,10.33,112800.0,8.4307,8.5127,8.4143,8.4717,112800.0
2008-07-16 13:20:00,10.34,10.45,10.34,10.43,143000.0,8.4799,8.5701,8.4799,8.5537,143000.0
2008-07-16 13:30:00,10.43,10.52,10.43,10.5,216300.0,8.5537,8.6275,8.5537,8.6111,216300.0
2008-07-16 13:40:00,10.5,10.59,10.5,10.5,228700.0,8.6111,8.6849,8.6111,8.6111,228700.0
2008-07-16 13:50:00,10.5,10.58,10.47,10.56,162200.0,8.6111,8.6767,8.5865,8.6603,162200.0
2008-07-16 14:00:00,10.56,10.59,10.44,10.52,424400.0,8.6603,8.6849,8.5619,8.6275,424400.0
2008-07-16 14:10:00,10.52,10.63,10.51,10.61,144300.0,8.6275,8.7177,8.6193,8.7013,144300.0
2008-07-16 14:20:00,10.61,10.7,10.59,10.68,258500.0,8.7013,8.7751,8.6849,8.7587,258500.0
2008-07-16 14:30:00,10.69,10.81,10.68,10.78,169500.0,8.7669,8.8654,8.7587,8.8408,169500.0
2008-07-16 14:40:00,10.78,10.82,10.72,10.75,199900.0,8.8408,8.8736,8.7915,8.8161,199900.0
2008-07-16 14:50:00,10.75,10.89,10.75,10.88,252200.0,8.8161,8.931,8.8161,8.9228,252200.0
2008-07-16 15:00:00,10.87,10.95,10.84,10.92,326200.0,8.9146,8.9802,8.89,8.9556,326200.0
2008-07-16 15:10:00,10.92,10.94,10.86,10.91,361500.0,8.9556,8.972,8.9064,8.9474,361500.0
2008-07-16 15:20:00,10.91,11.17,10.91,11.16,515600.0,8.9474,9.1606,8.9474,9.1524,515600.0
2008-07-16 15:30:00,11.16,11.27,11.14,11.23,809800.0,9.1524,9.2426,9.136,9.2098,809800.0
2008-07-16 15:40:00,11.22,11.31,11.15,11.16,590200.0,9.2016,9.2754,9.1442,9.1524,590200.0
2008-07-16 15:50:00,11.15,11.16,11.05,11.07,729400.0,9.1442,9.1524,9.0622,9.0786,729400.0
2008-07-17 09:30:00,11.29,11.6,11.28,11.52,492700.0,9.259,9.5132,9.2508,9.4476,492700.0
2008-07-17 09:40:00,11.51,11.69,11.48,11.5,630200.0,9.4394,9.587,9.4148,9.4312,630200.0
2008-07-17 09:50:00,11.5,11.56,11.3,11.3,467000.0,9.4312,9.4804,9.2672,9.2672,467000.0
2008-07-17 10:00:00,11.31,11.34,11.04,11.21,739100.0,9.2754,9.3,9.054,9.1934,739100.0
2008-07-17 10:10:00,11.2,11.2,10.99,11.09,417400.0,9.1852,9.1852,9.013,9.095,417400.0
2008-07-17 10:20:00,11.1,11.16,10.89,11.08,414200.0,9.1032,9.1524,8.931,9.0868,414200.0
2008-07-17 10:30:00,11.08,11.08,10.9,11.02,170500.0,9.0868,9.0868,8.9392,9.0376,170500.0
2008-07-17 10:40:00,11.02,11.02,10.76,10.89,275600.0,9.0376,9.0376,8.8244,8.931,275600.0
2008-07-17 10:50:00,10.89,10.89,10.76,10.79,195300.0,8.931,8.931,8.8244,8.849,195300.0
2008-07-17 11:00:00,10.8,10.87,10.58,10.59,255400.0,8.8572,8.9146,8.6767,8.6849,255400.0
2008-07-17 11:10:00,10.59,10.7,10.48,10.57,214100.0,8.6849,8.7751,8.5947,8.6685,214100.0
2008-07-17 11:20:00,10.56,10.69,10.54,10.67,205400.0,8.6603,8.7669,8.6439,8.7505,205400.0
2008-07-17 11:30:00,10.66,10.75,10.61,10.72,182000.0,8.7423,8.8161,8.7013,8.7915,182000.0
2008-07-17 11:40:00,10.71,10.94,10.71,10.85,192300.0,8.7833,8.972,8.7833,8.8982,192300.0
2008-07-17 11:50:00,10.84,11.07,10.84,11.02,222900.0,8.89,9.0786,8.89,9.0376,222900.0
2008-07-17 12:00:00,11.02,11.03,10.89,10.98,107900.0,9.0376,9.0458,8.931,9.0048,107900.0
2008-07-17 12:10:00,10.98,11.03,10.94,11.02,140300.0,9.0048,9.0458,8.972,9.0376,140300.0
2008-07-17 12:20:00,11.01,11.1,10.98,10.98,216800.0,9.0294,9.1032,9.0048,9.0048,216800.0
2008-07-17 12:30:00,10.98,10.98,10.8,10.87,157400.0,9.0048,9.0048,8.8572,8.9146,157400.0
2008-07-17 12:40:00,10.86,10.94,10.78,10.93,144000.0,8.9064,8.972,8.8408,8.9638,144000.0
2008-07-17 12:50:00,10.93,10.99,10.92,10.95,142000.0,8.9638,9.013,8.9556,8.9802,142000.0
2008-07-17 13:00:00,10.96,11.01,10.92,11.0,153800.0,8.9884,9.0294,8.9556,9.0212,153800.0
2008-07-17 13:10:00,11.01,11.13,10.98,11.12,237200.0,9.0294,9.1278,9.0048,9.1196,237200.0
2008-07-17 13:20:00,11.11,11.12,10.99,11.07,151100.0,9.1114,9.1196,9.013,9.0786,151100.0
2008-07-17 13:30:00,11.07,11.2,11.06,11.18,289900.0,9.0786,9.1852,9.0704,9.1688,289900.0
2008-07-17 13:40:00,11.17,11.33,11.15,11.31,308800.0,9.1606,9.2918,9.1442,9.2754,308800.0
2008-07-17 13:50:00,11.31,11.37,11.26,11.37,220100.0,9.2754,9.3246,9.2344,9.3246,220100.0
2008-07-17 14:00:00,11.36,11.44,11.35,11.42,254400.0,9.3164,9.382,9.3082,9.3656,254400.0
2008-07-17 14:10:00,11.41,11.5,11.4,11.5,188700.0,9.3574,9.4312,9.3492,9.4312,188700.0
2008-07-17 14:20:00,11.49,11.64,11.49,11.64,389400.0,9.423,9.546,9.423,9.546,389400.0
2008-07-17 14:30:00,11.64,11.64,11.56,11.57,595900.0,9.546,9.546,9.4804,9.4886,595900.0
2008-07-17 14:40:00,11.58,11.62,11.51,11.55,384100.0,9.4968,9.5296,9.4394,9.4722,384100.0
2008-07-17 14:50:00,11.56,11.62,11.56,11.6,475500.0,9.4804,9.5296,9.4804,9.5132,475500.0
2008-07-17 15:00:00,11.61,11.61,11.51,11.52,386000.0,9.5214,9.5214,9.4394,9.4476,386000.0
2008-07-17 15:10:00,11.52,11.57,11.43,11.46,240500.0,9.4476,9.4886,9.3738,9.3984,240500.0
2008-07-17 15:20:00,11.46,11.52,11.44,11.48,316500.0,9.3984,9.4476,9.382,9.4148,316500.0
2008-07-17 15:30:00,11.48,11.52,11.44,11.45,346700.0,9.4148,9.4476,9.382,9.3902,346700.0
2008-07-17 15:40:00,11.45,11.47,11.4,11.42,385200.0,9.3902,9.4066,9.3492,9.3656,385200.0
2008-07-17 15:50:00,11.42,11.45,11.39,11.45,547300.0,9.3656,9.3902,9.341,9.3902,547300.0
2008-07-18 09:30:00,11.6,11.6,11.07,11.3,864700.0,9.5132,9.5132,9.0786,9.2672,864700.0
2008-07-18 09:40:00,11.3,11.3,10.78,11.09,313700.0,9.2672,9.2672,8.8408,9.095,313700.0
2008-07-18 09:50:00,11.09,11.12,10.83,11.05,311600.0,9.095,9.1196,8.8818,9.0622,311600.0
2008-07-18 10:00:00,11.05,11.05,10.85,11.0,219900.0,9.0622,9.0622,8.8982,9.0212,219900.0
2008-07-18 10:10:00,11.0,11.14,10.95,11.05,199700.0,9.0212,9.136,8.9802,9.0622,199700.0
2008-07-18 10:20:00,11.05,11.09,10.99,11.09,161100.0,9.0622,9.095,9.013,9.095,161100.0
2008-07-18 10:30:00,11.08,11.19,11.03,11.17,110400.0,9.0868,9.177,9.0458,9.1606,110400.0
2008-07-18 10:40:00,11.16,11.38,11.11,11.34,208000.0,9.1524,9.3328,9.1114,9.3,208000.0
2008-07-18 10:50:00,11.34,11.44,11.31,11.31,235300.0,9.3,9.382,9.2754,9.2754,235300.0
2008-07-18 11:00:00,11.32,11.39,11.27,11.37,97400.0,9.2836,9.341,9.2426,9.3246,97400.0
2008-07-18 11:10:00,11.37,11.55,11.35,11.48,191900.0,9.3246,9.4722,9.3082,9.4148,191900.0
2008-07-18 11:20:00,11.48,11.6,11.44,11.46,333700.0,9.4148,9.5132,9.382,9.3984,333700.0
2008-07-18 11:30:00,11.45,11.45,11.24,11.26,173000.0,9.3902,9.3902,9.218,9.2344,173000.0
2008-07-18 11:40:00,11.25,11.29,11.19,11.19,132200.0,9.2262,9.259,9.177,9.177,132200.0
2008-07-18 11:50:00,11.19,11.23,11.06,11.12,140600.0,9.177,9.2098,9.0704,9.1196,140600.0
2008-07-18 12:00:00,11.12,11.21,11.08,11.08,83400.0,9.1196,9.1934,9.0868,9.0868,83400.0
2008-07-18 12:10:00,11.08,11.12,11.0,11.07,135900.0,9.0868,9.1196,9.0212,9.0786,135900.0
2008-07-18 12:20:00,11.06,11.15,11.05,11.07,69500.0,9.0704,9.1442,9.0622,9.0786,69500.0
2008-07-18 12:30:00,11.06,11.1,11.0,11.08,90600.0,9.0704,9.1032,9.0212,9.0868,90600.0
2008-07-18 12:40:00,11.08,11.1,11.03,11.05,119800.0,9.0868,9.1032,9.0458,9.0622,119800.0
2008-07-18 12:50:00,11.05,11.05,10.9,10.94,117500.0,9.0622,9.0622,8.9392,8.972,117500.0
2008-07-18 13:00:00,10.95,11.04,10.95,10.95,121600.0,8.9802,9.054,8.9802,8.9802,121600.0
2008-07-18 13:10:00,10.96,11.07,10.91,11.07,79500.0,8.9884,9.0786,8.9474,9.0786,79500.0
2008-07-18 13:20:00,11.06,11.18,11.02,11.11,100600.0,9.0704,9.1688,9.0376,9.1114,100600.0
2008-07-18 13:30:00,11.1,11.22,11.02,11.19,82500.0,9.1032,9.2016,9.0376,9.177,82500.0
2008-07-18 13:40:00,11.19,11.29,11.17,11.17,89800.0,9.177,9.259,9.1606,9.1606,89800.0
2008-07-18 13:50:00,11.17,11.2,11.11,11.12,56200.0,9.1606,9.1852,9.1114,9.1196,56200.0
2008-07-18 14:00:00,11.12,11.19,11.08,11.13,76600.0,9.1196,9.177,9.0868,9.1278,76600.0
2008-07-18 14:10:00,11.13,11.24,11.13,11.23,59500.0,9.1278,9.218,9.1278,9.2098,59500.0
2008-07-18 14:20:00,11.23,11.24,11.11,11.15,101400.0,9.2098,9.218,9.1114,9.1442,101400.0
2008-07-18 14:30:00,11.15,11.18,11.09,11.14,114900.0,9.1442,9.1688,9.095,9.136,114900.0
2008-07-18 14:40:00,11.15,11.17,11.08,11.11,75500.0,9.1442,9.1606,9.0868,9.1114,75500.0
2008-07-18 14:50:00,11.12,11.14,11.07,11.1,121000.0,9.1196,9.136,9.0786,9.1032,121000.0
2008-07-18 15:00:00,11.1,11.1,11.04,11.09,140100.0,9.1032,9.1032,9.054,9.095,140100.0
2008-07-18 15:10:00,11.09,11.19,10.98,11.0,158600.0,9.095,9.177,9.0048,9.0212,158600.0
2008-07-18 15:20:00,11.0,11.13,11.0,11.11,133600.0,9.0212,9.1278,9.0212,9.1114,133600.0
2008-07-18 15:30:00,11.11,11.17,11.09,11.16,104600.0,9.1114,9.1606,9.095,9.1524,104600.0
2008-07-18 15:40:00,11.17,11.28,11.15,11.21,228400.0,9.1606,9.2508,9.1442,9.1934,228400.0
2008-07-18 15:50:00,11.2,11.24,11.13,11.13,260800.0,9.1852,9.218,9.1278,9.1278,260800.0
2008-07-21 09:30:00,11.19,11.32,10.98,11.2,257400.0,9.177,9.2836,9.0048,9.1852,257400.0
2008-07-21 09:40:00,11.18,11.35,11.17,11.3,289500.0,9.1688,9.3082,9.1606,9.2672,289500.0
2008-07-21 09:50:00,11.3,11.44,11.19,11.42,322600.0,9.2672,9.382,9.177,9.3656,322600.0
2008-07-21 10:00:00,11.42,11.47,11.25,11.3,269400.0,9.3656,9.4066,9.2262,9.2672,269400.0
2008-07-21 10:10:00,11.3,11.39,11.25,11.35,210300.0,9.2672,9.341,9.2262,9.3082,210300.0
2008-07-21 10:20:00,11.35,11.4,11.16,11.16,216800.0,9.3082,9.3492,9.1524,9.1524,216800.0
2008-07-21 10:30:00,11.17,11.2,11.14,11.17,132700.0,9.1606,9.1852,9.136,9.1606,132700.0
2008-07-21 10:40:00,11.17,11.28,11.15,11.27,159200.0,9.1606,9.2508,9.1442,9.2426,159200.0
2008-07-21 10:50:00,11.27,11.27,11.14,11.18,131700.0,9.2426,9.2426,9.136,9.1688,131700.0
2008-07-21 11:00:00,11.17,11.18,11.02,11.16,203000.0,9.1606,9.1688,9.0376,9.1524,203000.0
2008-07-21 11:10:00,11.16,11.17,11.03,11.08,149200.0,9.1524,9.1606,9.0458,9.0868,149200.0
2008-07-21 11:20:00,11.08,11.12,11.05,11.08,109400.0,9.0868,9.1196,9.0622,9.0868,109400.0
2008-07-21 11:30:00,11.08,11.08,10.95,10.97,92600.0,9.0868,9.0868,8.9802,8.9966,92600.0
2008-07-21 11:40:00,10.97,10.99,10.86,10.91,177000.0,8.9966,9.013,8.9064,8.9474,177000.0
2008-07-21 11:50:00,10.91,10.95,10.78,10.83,195600.0,8.9474,8.9802,8.8408,8.8818,195600.0
2008-07-21 12:00:00,10.83,10.94,10.83,10.89,128600.0,8.8818,8.972,8.8818,8.931,128600.0
2008-07-21 12:10:00,10.89,10.92,10.81,10.9,117500.0,8.931,8.9556,8.8654,8.9392,117500.0
2008-07-21 12:20:00,10.9,11.05,10.89,11.01,125400.0,8.9392,9.0622,8.931,9.0294,125400.0
2008-07-21 12:30:00,11.01,11.08,11.01,11.07,67300.0,9.0294,9.0868,9.0294,9.0786,67300.0
2008-07-21 12:40:00,11.07,11.09,11.03,11.04,76500.0,9.0786,9.095,9.0458,9.054,76500.0
2008-07-21 12:50:00,11.03,11.09,11.03,11.06,143500.0,9.0458,9.095,9.0458,9.0704,143500.0
2008-07-21 13:00:00,11.06,11.13,11.06,11.13,117000.0,9.0704,9.1278,9.0704,9.1278,117000.0
2008-07-21 13:10:00,11.14,11.18,11.1,11.17,94500.0,9.136,9.1688,9.1032,9.1606,94500.0
2008-07-21 13:20:00,11.17,11.18,11.12,11.18,58600.0,9.1606,9.1688,9.1196,9.1688,58600.0
2008-07-21 13:30:00,11.18,11.23,11.17,11.2,105400.0,9.1688,9.2098,9.1606,9.1852,105400.0
2008-07-21 13:40:00,11.2,11.24,11.2,11.23,51000.0,9.1852,9.218,9.1852,9.2098,51000.0
2008-07-21 13:50:00,11.24,11.27,11.23,11.26,112800.0,9.218,9.2426,9.2098,9.2344,112800.0
2008-07-21 14:00:00,11.26,11.28,11.11,11.14,127900.0,9.2344,9.2508,9.1114,9.136,127900.0
2008-07-21 14:10:00,11.14,11.16,11.09,11.12,116900.0,9.136,9.1524,9.095,9.1196,116900.0
2008-07-21 14:20:00,11.13,11.15,11.08,11.09,103500.0,9.1278,9.1442,9.0868,9.095,103500.0
2008-07-21 14:30:00,11.09,11.12,11.05,11.06,86000.0,9.095,9.1196,9.0622,9.0704,86000.0
2008-07-21 14:40:00,11.06,11.06,11.02,11.04,49400.0,9.0704,9.0704,9.0376,9.054,49400.0
2008-07-21 14:50:00,11.04,11.08,11.04,11.06,79000.0,9.054,9.0868,9.054,9.0704,79000.0
2008-07-21 15:00:00,11.07,11.11,10.97,11.0,226700.0,9.0786,9.1114,8.9966,9.0212,226700.0
2008-07-21 15:10:00,11.0,11.09,11.0,11.08,192400.0,9.0212,9.095,9.0212,9.0868,192400.0
2008-07-21 15:20:00,11.07,11.18,11.06,11.14,214400.0,9.0786,9.1688,9.0704,9.136,214400.0
2008-07-21 15:30:00,11.13,11.14,11.09,11.12,96500.0,9.1278,9.136,9.095,9.1196,96500.0
2008-07-21 15:40:00,11.12,11.23,11.1,11.15,267300.0,9.1196,9.2098,9.1032,9.1442,267300.0
2008-07-21 15:50:00,11.16,11.16,11.1,11.12,152500.0,9.1524,9.1524,9.1032,9.1196,152500.0
2008-07-22 09:30:00,11.07,11.12,10.6,10.8,225300.0,9.0786,9.1196,8.6931,8.8572,225300.0
2008-07-22 09:40:00,10.79,10.8,10.6,10.74,240500.0,8.849,8.8572,8.6931,8.8079,240500.0
2008-07-22 09:50:00,10.74,10.86,10.71,10.81,214900.0,8.8079,8.9064,8.7833,8.8654,214900.0
2008-07-22 10:00:00,10.81,11.08,10.8,10.83,198200.0,8.8654,9.0868,8.8572,8.8818,198200.0
2008-07-22 10:10:00,10.82,11.07,10.81,11.07,225800.0,8.8736,9.0786,8.8654,9.0786,225800.0
2008-07-22 10:20:00,11.07,11.09,10.86,10.89,226600.0,9.0786,9.095,8.9064,8.931,226600.0
2008-07-22 10:30:00,10.88,10.94,10.81,10.93,135000.0,8.9228,8.972,8.8654,8.9638,135000.0
2008-07-22 10:40:00,10.92,11.05,10.91,11.05,154200.0,8.9556,9.0622,8.9474,9.0622,154200.0
2008-07-22 10:50:00,11.05,11.08,10.92,11.01,133600.0,9.0622,9.0868,8.9556,9.0294,133600.0
2008-07-22 11:00:00,11.02,11.24,11.02,11.16,178900.0,9.0376,9.218,9.0376,9.1524,178900.0
2008-07-22 11:10:00,11.17,11.32,11.15,11.31,207200.0,9.1606,9.2836,9.1442,9.2754,207200.0
2008-07-22 11:20:00,11.31,11.45,11.3,11.38,134900.0,9.2754,9.3902,9.2672,9.3328,134900.0
2008-07-22 11:30:00,11.37,11.4,11.24,11.25,139400.0,9.3246,9.3492,9.218,9.2262,139400.0
2008-07-22 11:40:00,11.26,11.36,11.26,11.33,92300.0,9.2344,9.3164,9.2344,9.2918,92300.0
2008-07-22 11:50:00,11.32,11.33,11.16,11.31,81100.0,9.2836,9.2918,9.1524,9.2754,81100.0
2008-07-22 12:00:00,11.31,11.44,11.29,11.43,70800.0,9.2754,9.382,9.259,9.3738,70800.0
2008-07-22 12:10:00,11.43,11.43,11.3,11.33,57700.0,9.3738,9.3738,9.2672,9.2918,57700.0
2008-07-22 12:20:00,11.32,11.41,11.24,11.24,62100.0,9.2836,9.3574,9.218,9.218,62100.0
2008-07-22 12:30:00,11.25,11.32,11.23,11.24,42100.0,9.2262,9.2836,9.2098,9.218,42100.0
2008-07-22 12:40:00,11.25,11.36,11.24,11.31,61400.0,9.2262,9.3164,9.218,9.2754,61400.0
2008-07-22 12:50:00,11.34,11.37,11.3,11.35,49100.0,9.3,9.3246,9.2672,9.3082,49100.0
2008-07-22 13:00:00,11.35,11.36,11.3,11.34,57900.0,9.3082,9.3164,9.2672,9.3,57900.0
2008-07-22 13:10:00,11.34,11.36,11.3,11.32,58600.0,9.3,9.3164,9.2672,9.2836,58600.0
2008-07-22 13:20:00,11.31,11.37,11.29,11.32,60700.0,9.2754,9.3246,9.259,9.2836,60700.0
2008-07-22 13:30:00,11.32,11.45,11.31,11.42,89600.0,9.2836,9.3902,9.2754,9.3656,89600.0
2008-07-22 13:40:00,11.42,11.43,11.36,11.39,48800.0,9.3656,9.3738,9.3164,9.341,48800.0
2008-07-22 13:50:00,11.39,11.45,11.39,11.45,47400.0,9.341,9.3902,9.341,9.3902,47400.0
2008-07-22 14:00:00,11.45,11.49,11.43,11.45,130900.0,9.3902,9.423,9.3738,9.3902,130900.0
2008-07-22 14:10:00,11.45,11.46,11.3,11.35,112900.0,9.3902,9.3984,9.2672,9.3082,112900.0
2008-07-22 14:20:00,11.34,11.47,11.33,11.46,89200.0,9.3,9.4066,9.2918,9.3984,89200.0
2008-07-22 14:30:00,11.47,11.5,11.4,11.47,103600.0,9.4066,9.4312,9.3492,9.4066,103600.0
2008-07-22 14:40:00,11.47,11.64,11.45,11.58,181200.0,9.4066,9.546,9.3902,9.4968,181200.0
2008-07-22 14:50:00,11.58,11.6,11.55,11.57,121400.0,9.4968,9.5132,9.4722,9.4886,121400.0
2008-07-22 15:00:00,11.57,11.73,11.56,11.6,153800.0,9.4886,9.6199,9.4804,9.5132,153800.0
2008-07-22 15:10:00,11.6,11.67,11.57,11.63,126500.0,9.5132,9.5706,9.4886,9.5378,126500.0
2008-07-22 15:20:00,11.64,11.74,11.64,11.72,99400.0,9.546,9.6281,9.546,9.6117,99400.0
2008-07-22 15:30:00,11.72,11.82,11.69,11.82,158800.0,9.6117,9.6937,9.587,9.6937,158800.0
2008-07-22 15:40:00,11.82,12.01,11.82,11.95,587400.0,9.6937,9.8495,9.6937,9.8003,587400.0
2008-07-22 15:50:00,11.95,11.96,11.88,11.89,411200.0,9.8003,9.8085,9.7429,9.7511,411200.0
2008-07-23 09:30:00,11.93,11.95,11.74,11.82,135600.0,9.7839,9.8003,9.6281,9.6937,135600.0
2008-07-23 09:40:00,11.81,12.1,11.81,12.05,172700.0,9.6855,9.9233,9.6855,9.8823,172700.0
2008-07-23 09:50:00,12.05,12.06,11.92,12.02,254000.0,9.8823,9.8905,9.7757,9.8577,254000.0
2008-07-23 10:00:00,12.02,12.38,11.96,12.36,393900.0,9.8577,10.1529,9.8085,10.1365,393900.0
2008-07-23 10:10:00,12.36,12.74,12.35,12.69,403500.0,10.1365,10.4482,10.1283,10.4072,403500.0
2008-07-23 10:20:00,12.69,12.92,12.64,12.91,378500.0,10.4072,10.5958,10.3662,10.5876,378500.0
2008-07-23 10:30:00,12.9,13.22,12.83,13.2,519200.0,10.5794,10.8418,10.522,10.8254,519200.0
2008-07-23 10:40:00,13.2,13.29,12.97,13.1,503500.0,10.8254,10.8992,10.6368,10.7434,503500.0
2008-07-23 10:50:00,13.1,13.15,12.79,12.79,450900.0,10.7434,10.7844,10.4892,10.4892,450900.0
2008-07-23 11:00:00,12.79,12.79,12.38,12.46,782200.0,10.4892,10.4892,10.1529,10.2185,782200.0
2008-07-23 11:10:00,12.47,12.76,12.43,12.63,486600.0,10.2267,10.4646,10.1939,10.358,486600.0
2008-07-23 11:20:00,12.63,12.63,12.46,12.61,434800.0,10.358,10.358,10.2185,10.3415,434800.0
2008-07-23 11:30:00,12.61,12.68,12.53,12.54,314800.0,10.3415,10.399,10.2759,10.2841,314800.0
2008-07-23 11:40:00,12.53,12.59,12.47,12.56,310600.0,10.2759,10.3251,10.2267,10.3005,310600.0
2008-07-23 11:50:00,12.56,12.57,12.43,12.43,357800.0,10.3005,10.3087,10.1939,10.1939,357800.0
2008-07-23 12:00:00,12.43,12.5,12.43,12.48,250700.0,10.1939,10.2513,10.1939,10.2349,250700.0
2008-07-23 12:10:00,12.48,12.48,12.29,12.34,237000.0,10.2349,10.2349,10.0791,10.1201,237000.0
2008-07-23 12:20:00,12.34,12.39,12.27,12.29,207000.0,10.1201,10.1611,10.0627,10.0791,207000.0
2008-07-23 12:30:00,12.28,12.36,12.21,12.36,89900.0,10.0709,10.1365,10.0135,10.1365,89900.0
2008-07-23 12:40:00,12.36,12.44,12.35,12.42,175500.0,10.1365,10.2021,10.1283,10.1857,175500.0
2008-07-23 12:50:00,12.43,12.7,12.43,12.65,244000.0,10.1939,10.4154,10.1939,10.3744,244000.0
2008-07-23 13:00:00,12.65,12.66,12.4,12.4,117900.0,10.3744,10.3826,10.1693,10.1693,117900.0
2008-07-23 13:10:00,12.41,12.54,12.4,12.52,159000.0,10.1775,10.2841,10.1693,10.2677,159000.0
2008-07-23 13:20:00,12.51,12.54,12.47,12.53,135400.0,10.2595,10.2841,10.2267,10.2759,135400.0
2008-07-23 13:30:00,12.53,12.55,12.44,12.55,125500.0,10.2759,10.2923,10.2021,10.2923,125500.0
2008-07-23 13:40:00,12.55,12.68,12.5,12.53,156300.0,10.2923,10.399,10.2513,10.2759,156300.0
2008-07-23 13:50:00,12.53,12.54,12.23,12.4,183700.0,10.2759,10.2841,10.0299,10.1693,183700.0
2008-07-23 14:00:00,12.39,12.56,12.37,12.5,218900.0,10.1611,10.3005,10.1447,10.2513,218900.0
2008-07-23 14:10:00,12.5,12.53,12.43,12.48,115300.0,10.2513,10.2759,10.1939,10.2349,115300.0
2008-07-23 14:20:00,12.48,12.7,12.47,12.69,143300.0,10.2349,10.4154,10.2267,10.4072,143300.0
2008-07-23 14:30:00,12.69,12.72,12.48,12.56,162000.0,10.4072,10.4318,10.2349,10.3005,162000.0
2008-07-23 14:40:00,12.54,12.62,12.53,12.59,171300.0,10.2841,10.3497,10.2759,10.3251,171300.0
2008-07-23 14:50:00,12.59,12.67,12.53,12.56,134800.0,10.3251,10.3908,10.2759,10.3005,134800.0
2008-07-23 15:00:00,12.56,12.56,12.39,12.43,276300.0,10.3005,10.3005,10.1611,10.1939,276300.0
2008-07-23 15:10:00,12.43,12.55,12.4,12.47,233400.0,10.1939,10.2923,10.1693,10.2267,233400.0
2008-07-23 15:20:00,12.47,12.62,12.41,12.58,506100.0,10.2267,10.3497,10.1775,10.3169,506100.0
2008-07-23 15:30:00,12.58,12.62,12.45,12.54,290400.0,10.3169,10.3497,10.2103,10.2841,290400.0
2008-07-23 15:40:00,12.53,12.58,12.49,12.56,399800.0,10.2759,10.3169,10.2431,10.3005,399800.0
2008-07-23 15:50:00,12.57,12.64,12.48,12.52,443500.0,10.3087,10.3662,10.2349,10.2677,443500.0
2008-07-24 09:30:00,12.46,12.54,12.0,12.06,251500.0,10.2185,10.2841,9.8413,9.8905,251500.0
2008-07-24 09:40:00,12.06,12.36,11.92,12.14,333500.0,9.8905,10.1365,9.7757,9.9561,333500.0
2008-07-24 09:50:00,12.13,12.28,12.05,12.28,230200.0,9.9479,10.0709,9.8823,10.0709,230200.0
2008-07-24 10:00:00,12.28,12.28,11.89,11.92,365300.0,10.0709,10.0709,9.7511,9.7757,365300.0
2008-07-24 10:10:00,11.92,12.02,11.83,12.01,361200.0,9.7757,9.8577,9.7019,9.8495,361200.0
2008-07-24 10:20:00,12.01,12.05,11.95,11.99,280800.0,9.8495,9.8823,9.8003,9.8331,280800.0
2008-07-24 10:30:00,11.99,12.12,11.97,11.98,336000.0,9.8331,9.9397,9.8167,9.8249,336000.0
2008-07-24 10:40:00,11.98,12.0,11.83,11.85,261500.0,9.8249,9.8413,9.7019,9.7183,261500.0
2008-07-24 10:50:00,11.85,11.99,11.8,11.89,260200.0,9.7183,9.8331,9.6773,9.7511,260200.0
2008-07-24 11:00:00,11.89,12.03,11.83,11.9,227300.0,9.7511,9.8659,9.7019,9.7593,227300.0
2008-07-24 11:10:00,11.9,11.94,11.79,11.8,271900.0,9.7593,9.7921,9.6691,9.6773,271900.0
2008-07-24 11:20:00,11.8,11.8,11.58,11.59,303300.0,9.6773,9.6773,9.4968,9.505,303300.0
2008-07-24 11:30:00,11.58,11.72,11.52,11.7,151600.0,9.4968,9.6117,9.4476,9.5953,151600.0
2008-07-24 11:40:00,11.71,11.72,11.58,11.61,118100.0,9.6035,9.6117,9.4968,9.5214,118100.0
2008-07-24 11:50:00,11.61,11.64,11.5,11.52,127500.0,9.5214,9.546,9.4312,9.4476,127500.0
2008-07-24 12:00:00,11.52,11.53,11.4,11.43,154800.0,9.4476,9.4558,9.3492,9.3738,154800.0
2008-07-24 12:10:00,11.43,11.44,11.31,11.33,125800.0,9.3738,9.382,9.2754,9.2918,125800.0
2008-07-24 12:20:00,11.33,11.4,11.3,11.31,100100.0,9.2918,9.3492,9.2672,9.2754,100100.0
2008-07-24 12:30:00,11.31,11.36,11.2,11.24,152600.0,9.2754,9.3164,9.1852,9.218,152600.0
2008-07-24 12:40:00,11.24,11.33,11.23,11.32,142000.0,9.218,9.2918,9.2098,9.2836,142000.0
2008-07-24 12:50:00,11.32,11.33,11.2,11.21,217900.0,9.2836,9.2918,9.1852,9.1934,217900.0
2008-07-24 13:00:00,11.21,11.25,11.12,11.14,155200.0,9.1934,9.2262,9.1196,9.136,155200.0
2008-07-24 13:10:00,11.14,11.18,11.08,11.11,165300.0,9.136,9.1688,9.0868,9.1114,165300.0
2008-07-24 13:20:00,11.1,11.15,11.06,11.09,414700.0,9.1032,9.1442,9.0704,9.095,414700.0
2008-07-24 13:30:00,11.06,11.14,11.02,11.08,257600.0,9.0704,9.136,9.0376,9.0868,257600.0
2008-07-24 13:40:00,11.08,11.08,11.01,11.06,155800.0,9.0868,9.0868,9.0294,9.0704,155800.0
2008-07-24 13:50:00,11.05,11.08,11.01,11.05,154800.0,9.0622,9.0868,9.0294,9.0622,154800.0
2008-07-24 14:00:00,11.06,11.06,10.99,10.99,153300.0,9.0704,9.0704,9.013,9.013,153300.0
2008-07-24 14:10:00,10.99,11.01,10.86,10.9,210700.0,9.013,9.0294,8.9064,8.9392,210700.0
2008-07-24 14:20:00,10.9,11.02,10.88,10.94,293600.0,8.9392,9.0376,8.9228,8.972,293600.0
2008-07-24 14:30:00,10.93,10.93,10.8,10.81,136700.0,8.9638,8.9638,8.8572,8.8654,136700.0
2008-07-24 14:40:00,10.81,10.82,10.75,10.81,159600.0,8.8654,8.8736,8.8161,8.8654,159600.0
2008-07-24 14:50:00,10.81,10.81,10.71,10.77,171100.0,8.8654,8.8654,8.7833,8.8326,171100.0
2008-07-24 15:00:00,10.76,10.91,10.74,10.86,311500.0,8.8244,8.9474,8.8079,8.9064,311500.0
2008-07-24 15:10:00,10.86,10.93,10.81,10.9,215600.0,8.9064,8.9638,8.8654,8.9392,215600.0
2008-07-24 15:20:00,10.9,10.9,10.79,10.85,239100.0,8.9392,8.9392,8.849,8.8982,239100.0
2008-07-24 15:30:00,10.86,10.86,10.73,10.75,223900.0,8.9064,8.9064,8.7997,8.8161,223900.0
2008-07-24 15:40:00,10.74,10.75,10.67,10.73,310100.0,8.8079,8.8161,8.7505,8.7997,310100.0
2008-07-24 15:50:00,10.73,10.82,10.71,10.81,386600.0,8.7997,8.8736,8.7833,8.8654,386600.0
2008-07-25 09:30:00,10.75,10.8,10.57,10.69,198700.0,8.8161,8.8572,8.6685,8.7669,198700.0
2008-07-25 09:40:00,10.7,10.7,10.43,10.5,234800.0,8.7751,8.7751,8.5537,8.6111,234800.0
2008-07-25 09:50:00,10.5,11.06,10.45,10.97,524700.0,8.6111,9.0704,8.5701,8.9966,524700.0
2008-07-25 10:00:00,10.98,11.48,10.95,11.07,627800.0,9.0048,9.4148,8.9802,9.0786,627800.0
2008-07-25 10:10:00,11.07,11.25,10.92,11.06,314400.0,9.0786,9.2262,8.9556,9.0704,314400.0
2008-07-25 10:20:00,11.06,11.14,10.79,10.85,288100.0,9.0704,9.136,8.849,8.8982,288100.0
2008-07-25 10:30:00,10.85,11.06,10.75,11.05,243000.0,8.8982,9.0704,8.8161,9.0622,243000.0
2008-07-25 10:40:00,11.03,11.26,11.0,11.17,214900.0,9.0458,9.2344,9.0212,9.1606,214900.0
2008-07-25 10:50:00,11.17,11.28,11.03,11.28,288400.0,9.1606,9.2508,9.0458,9.2508,288400.0
2008-07-25 11:00:00,11.28,11.31,11.13,11.2,164200.0,9.2508,9.2754,9.1278,9.1852,164200.0
2008-07-25 11:10:00,11.2,11.26,11.15,11.15,128200.0,9.1852,9.2344,9.1442,9.1442,128200.0
2008-07-25 11:20:00,11.16,11.19,11.05,11.09,178600.0,9.1524,9.177,9.0622,9.095,178600.0
2008-07-25 11:30:00,11.09,11.21,11.07,11.09,85400.0,9.095,9.1934,9.0786,9.095,85400.0
2008-07-25 11:40:00,11.09,11.14,11.05,11.07,87900.0,9.095,9.136,9.0622,9.0786,87900.0
2008-07-25 11:50:00,11.06,11.12,10.94,10.96,132600.0,9.0704,9.1196,8.972,8.9884,132600.0
2008-07-25 12:00:00,10.96,10.97,10.83,10.94,83500.0,8.9884,8.9966,8.8818,8.972,83500.0
2008-07-25 12:10:00,10.94,10.94,10.79,10.79,56400.0,8.972,8.972,8.849,8.849,56400.0
2008-07-25 12:20:00,10.79,10.86,10.74,10.85,206700.0,8.849,8.9064,8.8079,8.8982,206700.0
2008-07-25 12:30:00,10.84,10.87,10.74,10.79,137600.0,8.89,8.9146,8.8079,8.849,137600.0
2008-07-25 12:40:00,10.79,10.95,10.78,10.82,176100.0,8.849,8.9802,8.8408,8.8736,176100.0
2008-07-25 12:50:00,10.81,10.89,10.74,10.83,322200.0,8.8654,8.931,8.8079,8.8818,322200.0
2008-07-25 13:00:00,10.84,10.95,10.83,10.88,127500.0,8.89,8.9802,8.8818,8.9228,127500.0
2008-07-25 13:10:00,10.89,10.95,10.74,10.91,233600.0,8.931,8.9802,8.8079,8.9474,233600.0
2008-07-25 13:20:00,10.89,10.94,10.74,10.77,85800.0,8.931,8.972,8.8079,8.8326,85800.0
2008-07-25 13:30:00,10.77,10.83,10.73,10.81,86700.0,8.8326,8.8818,8.7997,8.8654,86700.0
2008-07-25 13:40:00,10.8,10.81,10.66,10.79,100000.0,8.8572,8.8654,8.7423,8.849,100000.0
2008-07-25 13:50:00,10.78,10.86,10.67,10.75,214700.0,8.8408,8.9064,8.7505,8.8161,214700.0
2008-07-25 14:00:00,10.75,10.81,10.68,10.79,360700.0,8.8161,8.8654,8.7587,8.849,360700.0
2008-07-25 14:10:00,10.78,10.78,10.64,10.76,294200.0,8.8408,8.8408,8.7259,8.8244,294200.0
2008-07-25 14:20:00,10.76,10.78,10.66,10.77,108600.0,8.8244,8.8408,8.7423,8.8326,108600.0
2008-07-25 14:30:00,10.77,10.81,10.74,10.78,58800.0,8.8326,8.8654,8.8079,8.8408,58800.0
2008-07-25 14:40:00,10.78,10.84,10.76,10.83,110900.0,8.8408,8.89,8.8244,8.8818,110900.0
2008-07-25 14:50:00,10.83,10.86,10.77,10.85,85700.0,8.8818,8.9064,8.8326,8.8982,85700.0
2008-07-25 15:00:00,10.85,10.86,10.77,10.85,293400.0,8.8982,8.9064,8.8326,8.8982,293400.0
2008-07-25 15:10:00,10.84,10.86,10.71,10.79,123600.0,8.89,8.9064,8.7833,8.849,123600.0
2008-07-25 15:20:00,10.79,10.82,10.73,10.74,143700.0,8.849,8.8736,8.7997,8.8079,143700.0
2008-07-25 15:30:00,10.74,10.78,10.73,10.75,64800.0,8.8079,8.8408,8.7997,8.8161,64800.0
2008-07-25 15:40:00,10.75,10.84,10.75,10.83,456600.0,8.8161,8.89,8.8161,8.8818,456600.0
2008-07-25 15:50:00,10.82,10.85,10.79,10.79,401900.0,8.8736,8.8982,8.849,8.849,401900.0
2008-07-28 09:30:00,10.97,11.13,10.6,11.13,172400.0,8.9966,9.1278,8.6931,9.1278,172400.0
2008-07-28 09:40:00,11.13,11.17,10.71,10.79,278200.0,9.1278,9.1606,8.7833,8.849,278200.0
2008-07-28 09:50:00,10.78,10.93,10.58,10.59,197100.0,8.8408,8.9638,8.6767,8.6849,197100.0
2008-07-28 10:00:00,10.6,10.87,10.51,10.85,375300.0,8.6931,8.9146,8.6193,8.8982,375300.0
2008-07-28 10:10:00,10.85,10.87,10.57,10.69,242800.0,8.8982,8.9146,8.6685,8.7669,242800.0
2008-07-28 10:20:00,10.7,10.7,10.53,10.58,191300.0,8.7751,8.7751,8.6357,8.6767,191300.0
2008-07-28 10:30:00,10.58,10.63,10.52,10.61,343600.0,8.6767,8.7177,8.6275,8.7013,343600.0
2008-07-28 10:40:00,10.61,10.66,10.5,10.57,199100.0,8.7013,8.7423,8.6111,8.6685,199100.0
2008-07-28 10:50:00,10.57,10.64,10.55,10.59,101800.0,8.6685,8.7259,8.6521,8.6849,101800.0
2008-07-28 11:00:00,10.59,10.61,10.49,10.49,118300.0,8.6849,8.7013,8.6029,8.6029,118300.0
2008-07-28 11:10:00,10.5,10.51,10.4,10.48,130100.0,8.6111,8.6193,8.5291,8.5947,130100.0
2008-07-28 11:20:00,10.48,10.53,10.4,10.44,144800.0,8.5947,8.6357,8.5291,8.5619,144800.0
2008-07-28 11:30:00,10.43,10.43,10.27,10.32,136900.0,8.5537,8.5537,8.4225,8.4635,136900.0
2008-07-28 11:40:00,10.31,10.46,10.31,10.46,130800.0,8.4553,8.5783,8.4553,8.5783,130800.0
2008-07-28 11:50:00,10.47,10.49,10.35,10.36,197800.0,8.5865,8.6029,8.4881,8.4963,197800.0
2008-07-28 12:00:00,10.36,10.48,10.35,10.39,241400.0,8.4963,8.5947,8.4881,8.5209,241400.0
2008-07-28 12:10:00,10.4,10.4,10.26,10.37,202000.0,8.5291,8.5291,8.4143,8.5045,202000.0
2008-07-28 12:20:00,10.36,10.41,10.31,10.33,150200.0,8.4963,8.5373,8.4553,8.4717,150200.0
2008-07-28 12:30:00,10.34,10.37,10.34,10.36,86500.0,8.4799,8.5045,8.4799,8.4963,86500.0
2008-07-28 12:40:00,10.35,10.36,10.29,10.33,196500.0,8.4881,8.4963,8.4389,8.4717,196500.0
2008-07-28 12:50:00,10.33,10.5,10.32,10.35,294200.0,8.4717,8.6111,8.4635,8.4881,294200.0
2008-07-28 13:00:00,10.34,10.46,10.31,10.45,126700.0,8.4799,8.5783,8.4553,8.5701,126700.0
2008-07-28 13:10:00,10.46,10.47,10.37,10.4,121200.0,8.5783,8.5865,8.5045,8.5291,121200.0
2008-07-28 13:20:00,10.4,10.45,10.38,10.44,54300.0,8.5291,8.5701,8.5127,8.5619,54300.0
2008-07-28 13:30:00,10.43,10.45,10.36,10.39,75500.0,8.5537,8.5701,8.4963,8.5209,75500.0
2008-07-28 13:40:00,10.39,10.46,10.38,10.43,112400.0,8.5209,8.5783,8.5127,8.5537,112400.0
2008-07-28 13:50:00,10.43,10.55,10.43,10.49,135300.0,8.5537,8.6521,8.5537,8.6029,135300.0
2008-07-28 14:00:00,10.49,10.53,10.46,10.47,181400.0,8.6029,8.6357,8.5783,8.5865,181400.0
2008-07-28 14:10:00,10.47,10.5,10.4,10.45,164900.0,8.5865,8.6111,8.5291,8.5701,164900.0
2008-07-28 14:20:00,10.44,10.49,10.39,10.41,97800.0,8.5619,8.6029,8.5209,8.5373,97800.0
2008-07-28 14:30:00,10.41,10.55,10.4,10.5,244500.0,8.5373,8.6521,8.5291,8.6111,244500.0
2008-07-28 14:40:00,10.5,10.54,10.39,10.43,167700.0,8.6111,8.6439,8.5209,8.5537,167700.0
2008-07-28 14:50:00,10.44,10.47,10.37,10.42,172300.0,8.5619,8.5865,8.5045,8.5455,172300.0
2008-07-28 15:00:00,10.42,10.48,10.4,10.46,159300.0,8.5455,8.5947,8.5291,8.5783,159300.0
2008-07-28 15:10:00,10.45,10.53,10.42,10.46,212800.0,8.5701,8.6357,8.5455,8.5783,212800.0
2008-07-28 15:20:00,10.45,10.55,10.45,10.53,184200.0,8.5701,8.6521,8.5701,8.6357,184200.0
2008-07-28 15:30:00,10.52,10.52,10.43,10.45,358500.0,8.6275,8.6275,8.5537,8.5701,358500.0
2008-07-28 15:40:00,10.46,10.5,10.42,10.42,434400.0,8.5783,8.6111,8.5455,8.5455,434400.0
2008-07-28 15:50:00,10.42,10.48,10.4,10.47,412300.0,8.5455,8.5947,8.5291,8.5865,412300.0
2008-07-29 09:30:00,10.54,10.65,10.34,10.39,246400.0,8.6439,8.7341,8.4799,8.5209,246400.0
2008-07-29 09:40:00,10.39,10.55,10.35,10.46,208200.0,8.5209,8.6521,8.4881,8.5783,208200.0
2008-07-29 09:50:00,10.47,10.7,10.44,10.61,482600.0,8.5865,8.7751,8.5619,8.7013,482600.0
2008-07-29 10:00:00,10.61,10.84,10.61,10.82,272200.0,8.7013,8.89,8.7013,8.8736,272200.0
2008-07-29 10:10:00,10.82,10.82,10.61,10.7,227600.0,8.8736,8.8736,8.7013,8.7751,227600.0
2008-07-29 10:20:00,10.72,10.76,10.6,10.75,406700.0,8.7915,8.8244,8.6931,8.8161,406700.0
2008-07-29 10:30:00,10.76,10.86,10.74,10.8,277900.0,8.8244,8.9064,8.8079,8.8572,277900.0
2008-07-29 10:40:00,10.81,10.87,10.71,10.73,160400.0,8.8654,8.9146,8.7833,8.7997,160400.0
2008-07-29 10:50:00,10.72,10.73,10.59,10.61,175900.0,8.7915,8.7997,8.6849,8.7013,175900.0
2008-07-29 11:00:00,10.62,10.75,10.61,10.65,159300.0,8.7095,8.8161,8.7013,8.7341,159300.0
2008-07-29 11:10:00,10.64,10.73,10.6,10.73,132800.0,8.7259,8.7997,8.6931,8.7997,132800.0
2008-07-29 11:20:00,10.72,10.82,10.72,10.76,210900.0,8.7915,8.8736,8.7915,8.8244,210900.0
2008-07-29 11:30:00,10.76,10.78,10.73,10.77,153300.0,8.8244,8.8408,8.7997,8.8326,153300.0
2008-07-29 11:40:00,10.77,10.93,10.77,10.87,210500.0,8.8326,8.9638,8.8326,8.9146,210500.0
2008-07-29 11:50:00,10.87,10.9,10.84,10.88,87600.0,8.9146,8.9392,8.89,8.9228,87600.0
2008-07-29 12:00:00,10.87,10.95,10.87,10.87,175900.0,8.9146,8.9802,8.9146,8.9146,175900.0
2008-07-29 12:10:00,10.87,10.92,10.84,10.84,85800.0,8.9146,8.9556,8.89,8.89,85800.0
2008-07-29 12:20:00,10.84,10.87,10.82,10.87,90600.0,8.89,8.9146,8.8736,8.9146,90600.0
2008-07-29 12:30:00,10.87,11.04,10.86,10.91,152300.0,8.9146,9.054,8.9064,8.9474,152300.0
2008-07-29 12:40:00,10.9,10.91,10.84,10.89,98200.0,8.9392,8.9474,8.89,8.931,98200.0
2008-07-29 12:50:00,10.89,10.93,10.82,10.87,146000.0,8.931,8.9638,8.8736,8.9146,146000.0
2008-07-29 13:00:00,10.87,10.93,10.86,10.87,86200.0,8.9146,8.9638,8.9064,8.9146,86200.0
2008-07-29 13:10:00,10.87,10.92,10.85,10.92,68900.0,8.9146,8.9556,8.8982,8.9556,68900.0
2008-07-29 13:20:00,10.91,10.98,10.88,10.98,84300.0,8.9474,9.0048,8.9228,9.0048,84300.0
2008-07-29 13:30:00,10.98,11.09,10.97,11.02,134500.0,9.0048,9.095,8.9966,9.0376,134500.0
2008-07-29 13:40:00,11.02,11.04,10.99,11.03,115400.0,9.0376,9.054,9.013,9.0458,115400.0
2008-07-29 13:50:00,11.03,11.07,11.02,11.06,54000.0,9.0458,9.0786,9.0376,9.0704,54000.0
2008-07-29 14:00:00,11.06,11.07,10.89,10.9,128900.0,9.0704,9.0786,8.931,8.9392,128900.0
2008-07-29 14:10:00,10.91,10.93,10.78,10.92,193600.0,8.9474,8.9638,8.8408,8.9556,193600.0
2008-07-29 14:20:00,10.92,10.99,10.9,10.96,131000.0,8.9556,9.013,8.9392,8.9884,131000.0
2008-07-29 14:30:00,10.96,11.0,10.9,10.9,124600.0,8.9884,9.0212,8.9392,8.9392,124600.0
2008-07-29 14:40:00,10.9,10.97,10.85,10.93,146500.0,8.9392,8.9966,8.8982,8.9638,146500.0
2008-07-29 14:50:00,10.92,10.98,10.89,10.95,116800.0,8.9556,9.0048,8.931,8.9802,116800.0
2008-07-29 15:00:00,10.95,11.01,10.94,11.0,75000.0,8.9802,9.0294,8.972,9.0212,75000.0
2008-07-29 15:10:00,10.99,11.05,10.98,11.02,156700.0,9.013,9.0622,9.0048,9.0376,156700.0
2008-07-29 15:20:00,11.02,11.16,11.01,11.12,234100.0,9.0376,9.1524,9.0294,9.1196,234100.0
2008-07-29 15:30:00,11.11,11.24,11.06,11.24,310400.0,9.1114,9.218,9.0704,9.218,310400.0
2008-07-29 15:40:00,11.24,11.24,11.1,11.13,236300.0,9.218,9.218,9.1032,9.1278,236300.0
2008-07-29 15:50:00,11.13,11.15,11.1,11.14,239900.0,9.1278,9.1442,9.1032,9.136,239900.0
2008-07-30 09:30:00,11.27,11.74,11.27,11.5,314400.0,9.2426,9.6281,9.2426,9.4312,314400.0
2008-07-30 09:40:00,11.51,11.72,11.38,11.46,256200.0,9.4394,9.6117,9.3328,9.3984,256200.0
2008-07-30 09:50:00,11.45,11.5,11.17,11.19,300300.0,9.3902,9.4312,9.1606,9.177,300300.0
2008-07-30 10:00:00,11.19,11.47,11.18,11.41,152600.0,9.177,9.4066,9.1688,9.3574,152600.0
2008-07-30 10:10:00,11.39,11.52,11.31,11.35,173900.0,9.341,9.4476,9.2754,9.3082,173900.0
2008-07-30 10:20:00,11.37,11.38,11.19,11.23,180300.0,9.3246,9.3328,9.177,9.2098,180300.0
2008-07-30 10:30:00,11.23,11.34,11.03,11.09,262400.0,9.2098,9.3,9.0458,9.095,262400.0
2008-07-30 10:40:00,11.1,11.19,10.95,11.04,276100.0,9.1032,9.177,8.9802,9.054,276100.0
2008-07-30 10:50:00,11.04,11.06,10.84,10.9,278300.0,9.054,9.0704,8.89,8.9392,278300.0
2008-07-30 11:00:00,10.9,11.0,10.85,10.99,194400.0,8.9392,9.0212,8.8982,9.013,194400.0
2008-07-30 11:10:00,10.98,10.98,10.81,10.81,191100.0,9.0048,9.0048,8.8654,8.8654,191100.0
2008-07-30 11:20:00,10.81,10.89,10.75,10.8,154200.0,8.8654,8.931,8.8161,8.8572,154200.0
2008-07-30 11:30:00,10.79,10.83,10.73,10.76,103600.0,8.849,8.8818,8.7997,8.8244,103600.0
2008-07-30 11:40:00,10.76,10.78,10.72,10.76,98300.0,8.8244,8.8408,8.7915,8.8244,98300.0
2008-07-30 11:50:00,10.77,10.87,10.77,10.79,199000.0,8.8326,8.9146,8.8326,8.849,199000.0
2008-07-30 12:00:00,10.79,10.85,10.78,10.79,124400.0,8.849,8.8982,8.8408,8.849,124400.0
2008-07-30 12:10:00,10.78,10.78,10.72,10.73,67000.0,8.8408,8.8408,8.7915,8.7997,67000.0
2008-07-30 12:20:00,10.73,10.75,10.71,10.73,83700.0,8.7997,8.8161,8.7833,8.7997,83700.0
2008-07-30 12:30:00,10.73,10.73,10.62,10.62,114700.0,8.7997,8.7997,8.7095,8.7095,114700.0
2008-07-30 12:40:00,10.62,10.62,10.52,10.56,129000.0,8.7095,8.7095,8.6275,8.6603,129000.0
2008-07-30 12:50:00,10.57,10.64,10.53,10.63,92900.0,8.6685,8.7259,8.6357,8.7177,92900.0
2008-07-30 13:00:00,10.63,10.65,10.57,10.61,183200.0,8.7177,8.7341,8.6685,8.7013,183200.0
2008-07-30 13:10:00,10.6,10.8,10.57,10.74,167500.0,8.6931,8.8572,8.6685,8.8079,167500.0
2008-07-30 13:20:00,10.74,10.8,10.69,10.79,103200.0,8.8079,8.8572,8.7669,8.849,103200.0
2008-07-30 13:30:00,10.79,10.86,10.73,10.8,76000.0,8.849,8.9064,8.7997,8.8572,76000.0
2008-07-30 13:40:00,10.81,10.84,10.72,10.76,96300.0,8.8654,8.89,8.7915,8.8244,96300.0
2008-07-30 13:50:00,10.76,10.76,10.63,10.74,137400.0,8.8244,8.8244,8.7177,8.8079,137400.0
2008-07-30 14:00:00,10.75,10.75,10.65,10.7,87600.0,8.8161,8.8161,8.7341,8.7751,87600.0
2008-07-30 14:10:00,10.7,10.76,10.64,10.65,84500.0,8.7751,8.8244,8.7259,8.7341,84500.0
2008-07-30 14:20:00,10.66,10.84,10.66,10.8,68300.0,8.7423,8.89,8.7423,8.8572,68300.0
2008-07-30 14:30:00,10.8,10.9,10.79,10.81,147600.0,8.8572,8.9392,8.849,8.8654,147600.0
2008-07-30 14:40:00,10.81,10.89,10.77,10.78,106800.0,8.8654,8.931,8.8326,8.8408,106800.0
2008-07-30 14:50:00,10.78,10.87,10.75,10.87,102600.0,8.8408,8.9146,8.8161,8.9146,102600.0
2008-07-30 15:00:00,10.86,10.86,10.7,10.73,136900.0,8.9064,8.9064,8.7751,8.7997,136900.0
2008-07-30 15:10:00,10.74,10.76,10.65,10.67,213300.0,8.8079,8.8244,8.7341,8.7505,213300.0
2008-07-30 15:20:00,10.67,10.86,10.67,10.85,234400.0,8.7505,8.9064,8.7505,8.8982,234400.0
2008-07-30 15:30:00,10.85,11.02,10.85,11.0,270100.0,8.8982,9.0376,8.8982,9.0212,270100.0
2008-07-30 15:40:00,11.0,11.05,10.93,10.96,326000.0,9.0212,9.0622,8.9638,8.9884,326000.0
2008-07-30 15:50:00,10.96,10.98,10.83,10.94,408600.0,8.9884,9.0048,8.8818,8.972,408600.0
2008-07-31 09:30:00,10.75,11.05,10.51,11.05,135800.0,8.8161,9.0622,8.6193,9.0622,135800.0
2008-07-31 09:40:00,11.04,11.04,10.84,11.0,188000.0,9.054,9.054,8.89,9.0212,188000.0
2008-07-31 09:50:00,11.01,11.15,10.89,11.0,272100.0,9.0294,9.1442,8.931,9.0212,272100.0
2008-07-31 10:00:00,11.01,11.05,10.87,10.88,200800.0,9.0294,9.0622,8.9146,8.9228,200800.0
2008-07-31 10:10:00,10.88,11.09,10.84,11.0,177900.0,8.9228,9.095,8.89,9.0212,177900.0
2008-07-31 10:20:00,10.99,11.17,10.92,11.12,127300.0,9.013,9.1606,8.9556,9.1196,127300.0
2008-07-31 10:30:00,11.12,11.13,11.0,11.06,103400.0,9.1196,9.1278,9.0212,9.0704,103400.0
2008-07-31 10:40:00,11.05,11.19,11.03,11.11,151300.0,9.0622,9.177,9.0458,9.1114,151300.0
2008-07-31 10:50:00,11.12,11.19,11.07,11.16,226700.0,9.1196,9.177,9.0786,9.1524,226700.0
2008-07-31 11:00:00,11.17,11.19,11.12,11.15,99700.0,9.1606,9.177,9.1196,9.1442,99700.0
2008-07-31 11:10:00,11.16,11.18,11.11,11.15,58800.0,9.1524,9.1688,9.1114,9.1442,58800.0
2008-07-31 11:20:00,11.16,11.16,10.94,10.94,73900.0,9.1524,9.1524,8.972,8.972,73900.0
2008-07-31 11:30:00,10.94,11.17,10.93,11.14,108600.0,8.972,9.1606,8.9638,9.136,108600.0
2008-07-31 11:40:00,11.13,11.14,10.99,11.04,116300.0,9.1278,9.136,9.013,9.054,116300.0
2008-07-31 11:50:00,11.05,11.18,11.03,11.14,64900.0,9.0622,9.1688,9.0458,9.136,64900.0
2008-07-31 12:00:00,11.13,11.17,11.06,11.07,52900.0,9.1278,9.1606,9.0704,9.0786,52900.0
2008-07-31 12:10:00,11.07,11.07,10.84,10.91,106500.0,9.0786,9.0786,8.89,8.9474,106500.0
2008-07-31 12:20:00,10.92,11.12,10.88,11.06,165600.0,8.9556,9.1196,8.9228,9.0704,165600.0
2008-07-31 12:30:00,11.05,11.12,11.04,11.1,45700.0,9.0622,9.1196,9.054,9.1032,45700.0
2008-07-31 12:40:00,11.1,11.22,11.04,11.15,115100.0,9.1032,9.2016,9.054,9.1442,115100.0
2008-07-31 12:50:00,11.15,11.2,11.12,11.18,95500.0,9.1442,9.1852,9.1196,9.1688,95500.0
2008-07-31 13:00:00,11.19,11.2,11.14,11.18,75700.0,9.177,9.1852,9.136,9.1688,75700.0
2008-07-31 13:10:00,11.18,11.32,11.18,11.27,136100.0,9.1688,9.2836,9.1688,9.2426,136100.0
2008-07-31 13:20:00,11.27,11.3,11.22,11.23,65200.0,9.2426,9.2672,9.2016,9.2098,65200.0
2008-07-31 13:30:00,11.23,11.29,11.22,11.27,58800.0,9.2098,9.259,9.2016,9.2426,58800.0
2008-07-31 13:40:00,11.27,11.36,11.27,11.35,98600.0,9.2426,9.3164,9.2426,9.3082,98600.0
2008-07-31 13:50:00,11.34,11.35,11.28,11.3,85500.0,9.3,9.3082,9.2508,9.2672,85500.0
2008-07-31 14:00:00,11.29,11.38,11.28,11.38,97000.0,9.259,9.3328,9.2508,9.3328,97000.0
2008-07-31 14:10:00,11.37,11.66,11.31,11.43,252400.0,9.3246,9.5624,9.2754,9.3738,252400.0
2008-07-31 14:20:00,11.44,11.46,11.34,11.37,124500.0,9.382,9.3984,9.3,9.3246,124500.0
2008-07-31 14:30:00,11.37,11.52,11.36,11.51,194600.0,9.3246,9.4476,9.3164,9.4394,194600.0
2008-07-31 14:40:00,11.51,11.54,11.43,11.46,211500.0,9.4394,9.464,9.3738,9.3984,211500.0
2008-07-31 14:50:00,11.47,11.47,11.33,11.35,149900.0,9.4066,9.4066,9.2918,9.3082,149900.0
2008-07-31 15:00:00,11.35,11.43,11.31,11.37,213200.0,9.3082,9.3738,9.2754,9.3246,213200.0
2008-07-31 15:10:00,11.37,11.42,11.24,11.24,190200.0,9.3246,9.3656,9.218,9.218,190200.0
2008-07-31 15:20:00,11.24,11.42,11.23,11.33,268900.0,9.218,9.3656,9.2098,9.2918,268900.0
2008-07-31 15:30:00,11.33,11.34,11.14,11.15,237800.0,9.2918,9.3,9.136,9.1442,237800.0
2008-07-31 15:40:00,11.14,11.26,11.09,11.12,365100.0,9.136,9.2344,9.095,9.1196,365100.0
2008-07-31 15:50:00,11.12,11.18,11.09,11.12,345900.0,9.1196,9.1688,9.095,9.1196,345900.0
2008-08-01 09:30:00,11.27,11.27,10.82,10.84,128800.0,9.2426,9.2426,8.8736,8.89,128800.0
2008-08-01 09:40:00,10.84,10.84,10.64,10.64,171800.0,8.89,8.89,8.7259,8.7259,171800.0
2008-08-01 09:50:00,10.65,10.95,10.61,10.94,226600.0,8.7341,8.9802,8.7013,8.972,226600.0
2008-08-01 10:00:00,10.94,10.97,10.59,10.72,273900.0,8.972,8.9966,8.6849,8.7915,273900.0
2008-08-01 10:10:00,10.72,10.8,10.67,10.72,195700.0,8.7915,8.8572,8.7505,8.7915,195700.0
2008-08-01 10:20:00,10.71,10.78,10.66,10.75,117000.0,8.7833,8.8408,8.7423,8.8161,117000.0
2008-08-01 10:30:00,10.75,11.01,10.73,11.0,204300.0,8.8161,9.0294,8.7997,9.0212,204300.0
2008-08-01 10:40:00,11.0,11.02,10.86,11.01,136400.0,9.0212,9.0376,8.9064,9.0294,136400.0
2008-08-01 10:50:00,11.01,11.04,10.93,11.03,133200.0,9.0294,9.054,8.9638,9.0458,133200.0
2008-08-01 11:00:00,11.03,11.05,10.94,10.97,85100.0,9.0458,9.0622,8.972,8.9966,85100.0
2008-08-01 11:10:00,10.96,11.04,10.95,11.04,143800.0,8.9884,9.054,8.9802,9.054,143800.0
2008-08-01 11:20:00,11.03,11.2,11.0,11.15,127300.0,9.0458,9.1852,9.0212,9.1442,127300.0
2008-08-01 11:30:00,11.14,11.33,11.13,11.29,303900.0,9.136,9.2918,9.1278,9.259,303900.0
2008-08-01 11:40:00,11.28,11.31,11.22,11.3,149200.0,9.2508,9.2754,9.2016,9.2672,149200.0
2008-08-01 11:50:00,11.3,11.33,11.25,11.33,216800.0,9.2672,9.2918,9.2262,9.2918,216800.0
2008-08-01 12:00:00,11.32,11.32,11.2,11.21,268700.0,9.2836,9.2836,9.1852,9.1934,268700.0
2008-08-01 12:10:00,11.21,11.24,11.04,11.07,173400.0,9.1934,9.218,9.054,9.0786,173400.0
2008-08-01 12:20:00,11.07,11.1,11.01,11.02,104100.0,9.0786,9.1032,9.0294,9.0376,104100.0
2008-08-01 12:30:00,11.01,11.13,10.92,11.11,193600.0,9.0294,9.1278,8.9556,9.1114,193600.0
2008-08-01 12:40:00,11.1,11.12,11.04,11.11,106300.0,9.1032,9.1196,9.054,9.1114,106300.0
2008-08-01 12:50:00,11.1,11.11,10.95,10.98,75300.0,9.1032,9.1114,8.9802,9.0048,75300.0
2008-08-01 13:00:00,10.97,10.99,10.91,10.97,133100.0,8.9966,9.013,8.9474,8.9966,133100.0
2008-08-01 13:10:00,10.98,11.26,10.98,11.25,169900.0,9.0048,9.2344,9.0048,9.2262,169900.0
2008-08-01 13:20:00,11.25,11.3,11.17,11.27,85500.0,9.2262,9.2672,9.1606,9.2426,85500.0
2008-08-01 13:30:00,11.26,11.27,11.16,11.24,69600.0,9.2344,9.2426,9.1524,9.218,69600.0
2008-08-01 13:40:00,11.24,11.31,11.21,11.29,80200.0,9.218,9.2754,9.1934,9.259,80200.0
2008-08-01 13:50:00,11.29,11.31,11.23,11.23,76400.0,9.259,9.2754,9.2098,9.2098,76400.0
2008-08-01 14:00:00,11.24,11.3,11.12,11.22,132000.0,9.218,9.2672,9.1196,9.2016,132000.0
2008-08-01 14:10:00,11.21,11.23,11.04,11.11,133400.0,9.1934,9.2098,9.054,9.1114,133400.0
2008-08-01 14:20:00,11.11,11.15,11.09,11.13,48700.0,9.1114,9.1442,9.095,9.1278,48700.0
2008-08-01 14:30:00,11.12,11.17,11.09,11.15,83400.0,9.1196,9.1606,9.095,9.1442,83400.0
2008-08-01 14:40:00,11.15,11.18,11.08,11.15,158600.0,9.1442,9.1688,9.0868,9.1442,158600.0
2008-08-01 14:50:00,11.14,11.18,11.09,11.16,53100.0,9.136,9.1688,9.095,9.1524,53100.0
2008-08-01 15:00:00,11.16,11.2,11.07,11.14,162500.0,9.1524,9.1852,9.0786,9.136,162500.0
2008-08-01 15:10:00,11.14,11.22,11.13,11.2,166300.0,9.136,9.2016,9.1278,9.1852,166300.0
2008-08-01 15:20:00,11.2,11.33,11.19,11.26,216800.0,9.1852,9.2918,9.177,9.2344,216800.0
2008-08-01 15:30:00,11.26,11.44,11.22,11.43,167100.0,9.2344,9.382,9.2016,9.3738,167100.0
2008-08-01 15:40:00,11.43,11.45,11.29,11.31,182700.0,9.3738,9.3902,9.259,9.2754,182700.0
2008-08-01 15:50:00,11.31,11.35,11.2,11.24,238900.0,9.2754,9.3082,9.1852,9.218,238900.0
2008-08-04 09:30:00,11.04,11.33,11.01,11.04,137600.0,9.054,9.2918,9.0294,9.054,137600.0
2008-08-04 09:40:00,11.05,11.12,10.96,11.0,132000.0,9.0622,9.1196,8.9884,9.0212,132000.0
2008-08-04 09:50:00,11.0,11.13,10.92,11.13,160900.0,9.0212,9.1278,8.9556,9.1278,160900.0
2008-08-04 10:00:00,11.13,11.19,11.06,11.14,143800.0,9.1278,9.177,9.0704,9.136,143800.0
2008-08-04 10:10:00,11.14,11.14,11.02,11.03,119900.0,9.136,9.136,9.0376,9.0458,119900.0
2008-08-04 10:20:00,11.03,11.12,10.97,11.03,132500.0,9.0458,9.1196,8.9966,9.0458,132500.0
2008-08-04 10:30:00,11.03,11.05,10.97,10.97,143700.0,9.0458,9.0622,8.9966,8.9966,143700.0
2008-08-04 10:40:00,10.98,11.06,10.91,10.95,134700.0,9.0048,9.0704,8.9474,8.9802,134700.0
2008-08-04 10:50:00,10.95,11.09,10.95,11.06,84000.0,8.9802,9.095,8.9802,9.0704,84000.0
2008-08-04 11:00:00,11.06,11.08,11.0,11.05,121600.0,9.0704,9.0868,9.0212,9.0622,121600.0
2008-08-04 11:10:00,11.05,11.07,11.0,11.03,121200.0,9.0622,9.0786,9.0212,9.0458,121200.0
2008-08-04 11:20:00,11.04,11.04,10.96,10.96,240100.0,9.054,9.054,8.9884,8.9884,240100.0
2008-08-04 11:30:00,10.95,11.01,10.92,10.94,292200.0,8.9802,9.0294,8.9556,8.972,292200.0
2008-08-04 11:40:00,10.95,10.97,10.79,10.85,347700.0,8.9802,8.9966,8.849,8.8982,347700.0
2008-08-04 11:50:00,10.85,10.89,10.83,10.88,230800.0,8.8982,8.931,8.8818,8.9228,230800.0
2008-08-04 12:00:00,10.88,10.95,10.85,10.91,195200.0,8.9228,8.9802,8.8982,8.9474,195200.0
2008-08-04 12:10:00,10.91,10.98,10.9,10.91,158400.0,8.9474,9.0048,8.9392,8.9474,158400.0
2008-08-04 12:20:00,10.91,10.95,10.85,10.94,164300.0,8.9474,8.9802,8.8982,8.972,164300.0
2008-08-04 12:30:00,10.94,10.99,10.92,10.96,132900.0,8.972,9.013,8.9556,8.9884,132900.0
2008-08-04 12:40:00,10.95,10.99,10.92,10.93,122400.0,8.9802,9.013,8.9556,8.9638,122400.0
2008-08-04 12:50:00,10.92,10.93,10.87,10.88,91900.0,8.9556,8.9638,8.9146,8.9228,91900.0
2008-08-04 13:00:00,10.88,10.98,10.87,10.97,90300.0,8.9228,9.0048,8.9146,8.9966,90300.0
2008-08-04 13:10:00,10.97,11.02,10.91,10.98,224600.0,8.9966,9.0376,8.9474,9.0048,224600.0
2008-08-04 13:20:00,10.98,11.02,10.91,11.0,106700.0,9.0048,9.0376,8.9474,9.0212,106700.0
2008-08-04 13:30:00,11.0,11.08,10.96,11.03,177500.0,9.0212,9.0868,8.9884,9.0458,177500.0
2008-08-04 13:40:00,11.04,11.18,11.04,11.15,210600.0,9.054,9.1688,9.054,9.1442,210600.0
2008-08-04 13:50:00,11.15,11.28,11.15,11.22,253000.0,9.1442,9.2508,9.1442,9.2016,253000.0
2008-08-04 14:00:00,11.22,11.27,11.11,11.12,246200.0,9.2016,9.2426,9.1114,9.1196,246200.0
2008-08-04 14:10:00,11.11,11.18,11.11,11.17,215400.0,9.1114,9.1688,9.1114,9.1606,215400.0
2008-08-04 14:20:00,11.17,11.25,11.16,11.22,277600.0,9.1606,9.2262,9.1524,9.2016,277600.0
2008-08-04 14:30:00,11.23,11.25,11.18,11.24,150400.0,9.2098,9.2262,9.1688,9.218,150400.0
2008-08-04 14:40:00,11.23,11.29,11.16,11.25,144200.0,9.2098,9.259,9.1524,9.2262,144200.0
2008-08-04 14:50:00,11.25,11.28,11.17,11.27,161100.0,9.2262,9.2508,9.1606,9.2426,161100.0
2008-08-04 15:00:00,11.28,11.35,11.26,11.35,168800.0,9.2508,9.3082,9.2344,9.3082,168800.0
2008-08-04 15:10:00,11.36,11.46,11.31,11.44,256700.0,9.3164,9.3984,9.2754,9.382,256700.0
2008-08-04 15:20:00,11.44,11.45,11.32,11.32,372800.0,9.382,9.3902,9.2836,9.2836,372800.0
2008-08-04 15:30:00,11.32,11.34,11.26,11.31,253700.0,9.2836,9.3,9.2344,9.2754,253700.0
2008-08-04 15:40:00,11.31,11.31,11.13,11.24,374100.0,9.2754,9.2754,9.1278,9.218,374100.0
2008-08-04 15:50:00,11.24,11.26,11.19,11.19,316700.0,9.218,9.2344,9.177,9.177,316700.0
2008-08-05 09:30:00,11.01,11.53,11.01,11.39,339400.0,9.0294,9.4558,9.0294,9.341,339400.0
2008-08-05 09:40:00,11.39,11.55,11.11,11.22,311700.0,9.341,9.4722,9.1114,9.2016,311700.0
2008-08-05 09:50:00,11.23,11.35,11.09,11.32,221500.0,9.2098,9.3082,9.095,9.2836,221500.0
2008-08-05 10:00:00,11.31,11.42,11.15,11.23,266600.0,9.2754,9.3656,9.1442,9.2098,266600.0
2008-08-05 10:10:00,11.22,11.35,11.21,11.26,170500.0,9.2016,9.3082,9.1934,9.2344,170500.0
2008-08-05 10:20:00,11.26,11.27,11.14,11.17,237500.0,9.2344,9.2426,9.136,9.1606,237500.0
2008-08-05 10:30:00,11.17,11.19,10.91,10.94,298300.0,9.1606,9.177,8.9474,8.972,298300.0
2008-08-05 10:40:00,10.95,10.97,10.89,10.9,287700.0,8.9802,8.9966,8.931,8.9392,287700.0
2008-08-05 10:50:00,10.9,10.9,10.69,10.73,298600.0,8.9392,8.9392,8.7669,8.7997,298600.0
2008-08-05 11:00:00,10.73,10.78,10.68,10.75,280400.0,8.7997,8.8408,8.7587,8.8161,280400.0
2008-08-05 11:10:00,10.75,10.85,10.74,10.75,206500.0,8.8161,8.8982,8.8079,8.8161,206500.0
2008-08-05 11:20:00,10.75,10.86,10.74,10.83,219100.0,8.8161,8.9064,8.8079,8.8818,219100.0
2008-08-05 11:30:00,10.84,10.88,10.8,10.87,133900.0,8.89,8.9228,8.8572,8.9146,133900.0
2008-08-05 11:40:00,10.86,10.89,10.82,10.87,111900.0,8.9064,8.931,8.8736,8.9146,111900.0
2008-08-05 11:50:00,10.88,10.95,10.87,10.92,106300.0,8.9228,8.9802,8.9146,8.9556,106300.0
2008-08-05 12:00:00,10.91,10.91,10.81,10.83,148000.0,8.9474,8.9474,8.8654,8.8818,148000.0
2008-08-05 12:10:00,10.84,10.84,10.8,10.83,222000.0,8.89,8.89,8.8572,8.8818,222000.0
2008-08-05 12:20:00,10.83,10.83,10.74,10.77,259900.0,8.8818,8.8818,8.8079,8.8326,259900.0
2008-08-05 12:30:00,10.77,10.78,10.73,10.78,238200.0,8.8326,8.8408,8.7997,8.8408,238200.0
2008-08-05 12:40:00,10.77,10.79,10.74,10.78,173100.0,8.8326,8.849,8.8079,8.8408,173100.0
2008-08-05 12:50:00,10.78,10.79,10.73,10.75,216300.0,8.8408,8.849,8.7997,8.8161,216300.0
2008-08-05 13:00:00,10.76,10.8,10.74,10.79,119400.0,8.8244,8.8572,8.8079,8.849,119400.0
2008-08-05 13:10:00,10.8,10.81,10.79,10.8,79700.0,8.8572,8.8654,8.849,8.8572,79700.0
2008-08-05 13:20:00,10.81,10.95,10.8,10.95,187500.0,8.8654,8.9802,8.8572,8.9802,187500.0
2008-08-05 13:30:00,10.95,11.0,10.94,10.94,256200.0,8.9802,9.0212,8.972,8.972,256200.0
2008-08-05 13:40:00,10.93,11.04,10.93,10.97,135000.0,8.9638,9.054,8.9638,8.9966,135000.0
2008-08-05 13:50:00,10.97,11.0,10.94,10.98,158500.0,8.9966,9.0212,8.972,9.0048,158500.0
2008-08-05 14:00:00,10.98,10.98,10.85,10.87,234400.0,9.0048,9.0048,8.8982,8.9146,234400.0
2008-08-05 14:10:00,10.86,11.03,10.77,10.9,380800.0,8.9064,9.0458,8.8326,8.9392,380800.0
2008-08-05 14:20:00,10.9,10.94,10.73,10.93,379900.0,8.9392,8.972,8.7997,8.9638,379900.0
2008-08-05 14:30:00,10.92,11.02,10.86,10.98,269500.0,8.9556,9.0376,8.9064,9.0048,269500.0
2008-08-05 14:40:00,10.99,11.13,10.98,11.09,211300.0,9.013,9.1278,9.0048,9.095,211300.0
2008-08-05 14:50:00,11.08,11.09,10.99,11.06,227300.0,9.0868,9.095,9.013,9.0704,227300.0
2008-08-05 15:00:00,11.06,11.1,11.03,11.09,185000.0,9.0704,9.1032,9.0458,9.095,185000.0
2008-08-05 15:10:00,11.08,11.11,11.02,11.09,248300.0,9.0868,9.1114,9.0376,9.095,248300.0
2008-08-05 15:20:00,11.09,11.16,11.07,11.15,249200.0,9.095,9.1524,9.0786,9.1442,249200.0
2008-08-05 15:30:00,11.15,11.18,11.1,11.17,204500.0,9.1442,9.1688,9.1032,9.1606,204500.0
2008-08-05 15:40:00,11.16,11.3,11.16,11.26,352800.0,9.1524,9.2672,9.1524,9.2344,352800.0
2008-08-05 15:50:00,11.26,11.28,11.14,11.18,305200.0,9.2344,9.2508,9.136,9.1688,305200.0
2008-08-06 09:30:00,11.12,11.12,10.71,10.75,258500.0,9.1196,9.1196,8.7833,8.8161,258500.0
2008-08-06 09:40:00,10.75,10.82,10.7,10.72,398000.0,8.8161,8.8736,8.7751,8.7915,398000.0
2008-08-06 09:50:00,10.72,10.78,10.69,10.75,276800.0,8.7915,8.8408,8.7669,8.8161,276800.0
2008-08-06 10:00:00,10.75,10.77,10.65,10.77,318500.0,8.8161,8.8326,8.7341,8.8326,318500.0
2008-08-06 10:10:00,10.77,10.79,10.69,10.69,373500.0,8.8326,8.849,8.7669,8.7669,373500.0
2008-08-06 10:20:00,10.69,10.75,10.66,10.73,133100.0,8.7669,8.8161,8.7423,8.7997,133100.0
2008-08-06 10:30:00,10.73,10.79,10.67,10.76,308900.0,8.7997,8.849,8.7505,8.8244,308900.0
2008-08-06 10:40:00,10.76,10.8,10.64,10.79,184400.0,8.8244,8.8572,8.7259,8.849,184400.0
2008-08-06 10:50:00,10.78,10.8,10.71,10.77,106500.0,8.8408,8.8572,8.7833,8.8326,106500.0
2008-08-06 11:00:00,10.77,10.87,10.72,10.81,143200.0,8.8326,8.9146,8.7915,8.8654,143200.0
2008-08-06 11:10:00,10.81,10.92,10.8,10.92,114900.0,8.8654,8.9556,8.8572,8.9556,114900.0
2008-08-06 11:20:00,10.92,11.25,10.92,11.24,338200.0,8.9556,9.2262,8.9556,9.218,338200.0
2008-08-06 11:30:00,11.24,11.47,11.18,11.46,266700.0,9.218,9.4066,9.1688,9.3984,266700.0
2008-08-06 11:40:00,11.46,11.58,11.38,11.43,335800.0,9.3984,9.4968,9.3328,9.3738,335800.0
2008-08-06 11:50:00,11.43,11.54,11.43,11.52,195900.0,9.3738,9.464,9.3738,9.4476,195900.0
2008-08-06 12:00:00,11.51,11.51,11.39,11.42,293600.0,9.4394,9.4394,9.341,9.3656,293600.0
2008-08-06 12:10:00,11.42,11.42,11.31,11.38,227400.0,9.3656,9.3656,9.2754,9.3328,227400.0
2008-08-06 12:20:00,11.39,11.5,11.38,11.42,141300.0,9.341,9.4312,9.3328,9.3656,141300.0
2008-08-06 12:30:00,11.43,11.55,11.4,11.53,196400.0,9.3738,9.4722,9.3492,9.4558,196400.0
2008-08-06 12:40:00,11.53,11.66,11.53,11.63,260800.0,9.4558,9.5624,9.4558,9.5378,260800.0
2008-08-06 12:50:00,11.62,11.63,11.52,11.55,211000.0,9.5296,9.5378,9.4476,9.4722,211000.0
2008-08-06 13:00:00,11.55,11.56,11.44,11.54,222900.0,9.4722,9.4804,9.382,9.464,222900.0
2008-08-06 13:10:00,11.53,11.57,11.51,11.54,127500.0,9.4558,9.4886,9.4394,9.464,127500.0
2008-08-06 13:20:00,11.54,11.57,11.49,11.55,102100.0,9.464,9.4886,9.423,9.4722,102100.0
2008-08-06 13:30:00,11.55,11.6,11.47,11.47,181100.0,9.4722,9.5132,9.4066,9.4066,181100.0
2008-08-06 13:40:00,11.46,11.49,11.42,11.45,192000.0,9.3984,9.423,9.3656,9.3902,192000.0
2008-08-06 13:50:00,11.45,11.46,11.33,11.42,167100.0,9.3902,9.3984,9.2918,9.3656,167100.0
2008-08-06 14:00:00,11.42,11.42,11.35,11.35,115100.0,9.3656,9.3656,9.3082,9.3082,115100.0
2008-08-06 14:10:00,11.36,11.46,11.35,11.43,140600.0,9.3164,9.3984,9.3082,9.3738,140600.0
2008-08-06 14:20:00,11.43,11.49,11.33,11.33,123700.0,9.3738,9.423,9.2918,9.2918,123700.0
2008-08-06 14:30:00,11.34,11.44,11.32,11.4,151000.0,9.3,9.382,9.2836,9.3492,151000.0
2008-08-06 14:40:00,11.4,11.47,11.4,11.45,133800.0,9.3492,9.4066,9.3492,9.3902,133800.0
2008-08-06 14:50:00,11.45,11.49,11.4,11.47,149100.0,9.3902,9.423,9.3492,9.4066,149100.0
2008-08-06 15:00:00,11.48,11.56,11.46,11.51,144800.0,9.4148,9.4804,9.3984,9.4394,144800.0
2008-08-06 15:10:00,11.5,11.54,11.48,11.51,230800.0,9.4312,9.464,9.4148,9.4394,230800.0
2008-08-06 15:20:00,11.51,11.56,11.46,11.48,186500.0,9.4394,9.4804,9.3984,9.4148,186500.0
2008-08-06 15:30:00,11.48,11.49,11.42,11.48,188900.0,9.4148,9.423,9.3656,9.4148,188900.0
2008-08-06 15:40:00,11.47,11.49,11.41,11.43,215400.0,9.4066,9.423,9.3574,9.3738,215400.0
2008-08-06 15:50:00,11.43,11.46,11.41,11.45,233200.0,9.3738,9.3984,9.3574,9.3902,233200.0
2008-08-07 09:30:00,11.1,11.16,10.9,11.02,277100.0,9.1032,9.1524,8.9392,9.0376,277100.0
2008-08-07 09:40:00,11.02,11.07,10.85,10.92,392200.0,9.0376,9.0786,8.8982,8.9556,392200.0
2008-08-07 09:50:00,10.92,11.05,10.89,11.05,380000.0,8.9556,9.0622,8.931,9.0622,380000.0
2008-08-07 10:00:00,11.06,11.6,11.06,11.54,661600.0,9.0704,9.5132,9.0704,9.464,661600.0
2008-08-07 10:10:00,11.52,11.53,11.28,11.42,311300.0,9.4476,9.4558,9.2508,9.3656,311300.0
2008-08-07 10:20:00,11.41,11.47,11.36,11.38,257500.0,9.3574,9.4066,9.3164,9.3328,257500.0
2008-08-07 10:30:00,11.39,11.4,11.24,11.27,235600.0,9.341,9.3492,9.218,9.2426,235600.0
2008-08-07 10:40:00,11.26,11.26,11.09,11.15,237800.0,9.2344,9.2344,9.095,9.1442,237800.0
2008-08-07 10:50:00,11.14,11.2,11.04,11.19,164700.0,9.136,9.1852,9.054,9.177,164700.0
2008-08-07 11:00:00,11.19,11.32,11.19,11.31,178700.0,9.177,9.2836,9.177,9.2754,178700.0
2008-08-07 11:10:00,11.31,11.32,11.12,11.13,128000.0,9.2754,9.2836,9.1196,9.1278,128000.0
2008-08-07 11:20:00,11.13,11.22,11.12,11.22,149600.0,9.1278,9.2016,9.1196,9.2016,149600.0
2008-08-07 11:30:00,11.22,11.24,11.17,11.22,113900.0,9.2016,9.218,9.1606,9.2016,113900.0
2008-08-07 11:40:00,11.22,11.28,11.19,11.26,88300.0,9.2016,9.2508,9.177,9.2344,88300.0
2008-08-07 11:50:00,11.27,11.27,11.03,11.05,176800.0,9.2426,9.2426,9.0458,9.0622,176800.0
2008-08-07 12:00:00,11.06,11.11,11.01,11.04,137000.0,9.0704,9.1114,9.0294,9.054,137000.0
2008-08-07 12:10:00,11.04,11.19,11.03,11.08,131100.0,9.054,9.177,9.0458,9.0868,131100.0
2008-08-07 12:20:00,11.08,11.2,11.05,11.2,81900.0,9.0868,9.1852,9.0622,9.1852,81900.0
2008-08-07 12:30:00,11.2,11.27,11.13,11.21,134500.0,9.1852,9.2426,9.1278,9.1934,134500.0
2008-08-07 12:40:00,11.22,11.34,11.16,11.28,115300.0,9.2016,9.3,9.1524,9.2508,115300.0
2008-08-07 12:50:00,11.28,11.34,11.21,11.34,266400.0,9.2508,9.3,9.1934,9.3,266400.0
2008-08-07 13:00:00,11.34,11.39,11.31,11.35,800900.0,9.3,9.341,9.2754,9.3082,800900.0
2008-08-07 13:10:00,11.35,11.46,11.35,11.4,138400.0,9.3082,9.3984,9.3082,9.3492,138400.0
2008-08-07 13:20:00,11.41,11.45,11.36,11.44,75400.0,9.3574,9.3902,9.3164,9.382,75400.0
2008-08-07 13:30:00,11.43,11.49,11.37,11.39,143900.0,9.3738,9.423,9.3246,9.341,143900.0
2008-08-07 13:40:00,11.38,11.47,11.32,11.32,163400.0,9.3328,9.4066,9.2836,9.2836,163400.0
2008-08-07 13:50:00,11.32,11.36,11.31,11.32,152000.0,9.2836,9.3164,9.2754,9.2836,152000.0
2008-08-07 14:00:00,11.32,11.34,11.29,11.29,176300.0,9.2836,9.3,9.259,9.259,176300.0
2008-08-07 14:10:00,11.29,11.4,11.29,11.34,156500.0,9.259,9.3492,9.259,9.3,156500.0
2008-08-07 14:20:00,11.35,11.39,11.32,11.36,150400.0,9.3082,9.341,9.2836,9.3164,150400.0
2008-08-07 14:30:00,11.36,11.41,11.36,11.38,143900.0,9.3164,9.3574,9.3164,9.3328,143900.0
2008-08-07 14:40:00,11.38,11.38,11.26,11.32,189700.0,9.3328,9.3328,9.2344,9.2836,189700.0
2008-08-07 14:50:00,11.32,11.32,11.22,11.22,210200.0,9.2836,9.2836,9.2016,9.2016,210200.0
2008-08-07 15:00:00,11.23,11.26,11.14,11.2,306800.0,9.2098,9.2344,9.136,9.1852,306800.0
2008-08-07 15:10:00,11.19,11.2,11.05,11.1,553900.0,9.177,9.1852,9.0622,9.1032,553900.0
2008-08-07 15:20:00,11.11,11.14,11.02,11.1,453800.0,9.1114,9.136,9.0376,9.1032,453800.0
2008-08-07 15:30:00,11.1,11.11,11.0,11.01,315000.0,9.1032,9.1114,9.0212,9.0294,315000.0
2008-08-07 15:40:00,11.0,11.11,10.96,11.08,445000.0,9.0212,9.1114,8.9884,9.0868,445000.0
2008-08-07 15:50:00,11.09,11.22,11.08,11.2,725600.0,9.095,9.2016,9.0868,9.1852,725600.0
2008-08-08 09:30:00,11.09,11.4,11.01,11.3,160500.0,9.095,9.3492,9.0294,9.2672,160500.0
2008-08-08 09:40:00,11.32,11.4,11.03,11.31,248500.0,9.2836,9.3492,9.0458,9.2754,248500.0
2008-08-08 09:50:00,11.32,11.4,11.25,11.38,189100.0,9.2836,9.3492,9.2262,9.3328,189100.0
2008-08-08 10:00:00,11.38,11.44,11.29,11.44,269800.0,9.3328,9.382,9.259,9.382,269800.0
2008-08-08 10:10:00,11.45,11.54,11.41,11.51,197400.0,9.3902,9.464,9.3574,9.4394,197400.0
2008-08-08 10:20:00,11.51,11.61,11.48,11.59,415400.0,9.4394,9.5214,9.4148,9.505,415400.0
2008-08-08 10:30:00,11.59,11.68,11.52,11.68,258300.0,9.505,9.5788,9.4476,9.5788,258300.0
2008-08-08 10:40:00,11.67,11.74,11.6,11.73,231200.0,9.5706,9.6281,9.5132,9.6199,231200.0
2008-08-08 10:50:00,11.73,11.93,11.69,11.84,358400.0,9.6199,9.7839,9.587,9.7101,358400.0
2008-08-08 11:00:00,11.84,11.93,11.82,11.84,195100.0,9.7101,9.7839,9.6937,9.7101,195100.0
2008-08-08 11:10:00,11.83,11.98,11.83,11.95,249900.0,9.7019,9.8249,9.7019,9.8003,249900.0
2008-08-08 11:20:00,11.95,12.0,11.91,11.94,161500.0,9.8003,9.8413,9.7675,9.7921,161500.0
2008-08-08 11:30:00,11.92,12.0,11.89,11.89,234900.0,9.7757,9.8413,9.7511,9.7511,234900.0
2008-08-08 11:40:00,11.89,11.89,11.81,11.84,203000.0,9.7511,9.7511,9.6855,9.7101,203000.0
2008-08-08 11:50:00,11.84,11.84,11.71,11.72,270800.0,9.7101,9.7101,9.6035,9.6117,270800.0
2008-08-08 12:00:00,11.72,11.78,11.67,11.71,183300.0,9.6117,9.6609,9.5706,9.6035,183300.0
2008-08-08 12:10:00,11.72,11.84,11.69,11.84,137500.0,9.6117,9.7101,9.587,9.7101,137500.0
2008-08-08 12:20:00,11.83,11.85,11.77,11.78,104200.0,9.7019,9.7183,9.6527,9.6609,104200.0
2008-08-08 12:30:00,11.78,11.83,11.74,11.82,148000.0,9.6609,9.7019,9.6281,9.6937,148000.0
2008-08-08 12:40:00,11.81,11.83,11.78,11.83,60600.0,9.6855,9.7019,9.6609,9.7019,60600.0
2008-08-08 12:50:00,11.82,11.89,11.82,11.86,103000.0,9.6937,9.7511,9.6937,9.7265,103000.0
2008-08-08 13:00:00,11.87,11.9,11.86,11.9,47000.0,9.7347,9.7593,9.7265,9.7593,47000.0
2008-08-08 13:10:00,11.89,12.0,11.89,12.0,138600.0,9.7511,9.8413,9.7511,9.8413,138600.0
2008-08-08 13:20:00,12.0,12.04,11.95,12.02,132400.0,9.8413,9.8741,9.8003,9.8577,132400.0
2008-08-08 13:30:00,12.02,12.1,12.01,12.06,264900.0,9.8577,9.9233,9.8495,9.8905,264900.0
2008-08-08 13:40:00,12.06,12.13,12.05,12.13,239300.0,9.8905,9.9479,9.8823,9.9479,239300.0
2008-08-08 13:50:00,12.13,12.19,12.12,12.15,144100.0,9.9479,9.9971,9.9397,9.9643,144100.0
2008-08-08 14:00:00,12.15,12.15,12.08,12.1,199500.0,9.9643,9.9643,9.9069,9.9233,199500.0
2008-08-08 14:10:00,12.1,12.15,12.09,12.15,136800.0,9.9233,9.9643,9.9151,9.9643,136800.0
2008-08-08 14:20:00,12.16,12.22,12.13,12.15,127100.0,9.9725,10.0217,9.9479,9.9643,127100.0
2008-08-08 14:30:00,12.16,12.18,12.14,12.17,108200.0,9.9725,9.9889,9.9561,9.9807,108200.0
2008-08-08 14:40:00,12.17,12.25,12.16,12.23,180400.0,9.9807,10.0463,9.9725,10.0299,180400.0
2008-08-08 14:50:00,12.23,12.36,12.21,12.35,209300.0,10.0299,10.1365,10.0135,10.1283,209300.0
2008-08-08 15:00:00,12.35,12.36,12.22,12.25,271000.0,10.1283,10.1365,10.0217,10.0463,271000.0
2008-08-08 15:10:00,12.25,12.27,12.03,12.05,413300.0,10.0463,10.0627,9.8659,9.8823,413300.0
2008-08-08 15:20:00,12.04,12.12,12.02,12.06,434800.0,9.8741,9.9397,9.8577,9.8905,434800.0
2008-08-08 15:30:00,12.05,12.11,12.01,12.1,305600.0,9.8823,9.9315,9.8495,9.9233,305600.0
2008-08-08 15:40:00,12.1,12.17,12.06,12.08,321400.0,9.9233,9.9807,9.8905,9.9069,321400.0
2008-08-08 15:50:00,12.08,12.12,11.99,12.05,424900.0,9.9069,9.9397,9.8331,9.8823,424900.0
2008-08-11 09:30:00,12.01,12.1,11.91,12.07,140900.0,9.8495,9.9233,9.7675,9.8987,140900.0
2008-08-11 09:40:00,12.07,12.31,12.03,12.26,351800.0,9.8987,10.0955,9.8659,10.0545,351800.0
2008-08-11 09:50:00,12.26,12.43,12.16,12.4,224400.0,10.0545,10.1939,9.9725,10.1693,224400.0
2008-08-11 10:00:00,12.39,12.5,12.33,12.39,214900.0,10.1611,10.2513,10.1119,10.1611,214900.0
2008-08-11 10:10:00,12.39,12.51,12.33,12.51,176300.0,10.1611,10.2595,10.1119,10.2595,176300.0
2008-08-11 10:20:00,12.51,12.66,12.47,12.54,248900.0,10.2595,10.3826,10.2267,10.2841,248900.0
2008-08-11 10:30:00,12.54,12.58,12.44,12.44,97900.0,10.2841,10.3169,10.2021,10.2021,97900.0
2008-08-11 10:40:00,12.45,12.6,12.43,12.57,122900.0,10.2103,10.3333,10.1939,10.3087,122900.0
2008-08-11 10:50:00,12.57,12.67,12.57,12.65,95800.0,10.3087,10.3908,10.3087,10.3744,95800.0
2008-08-11 11:00:00,12.65,12.79,12.61,12.76,178100.0,10.3744,10.4892,10.3415,10.4646,178100.0
2008-08-11 11:10:00,12.75,12.77,12.58,12.62,132600.0,10.4564,10.4728,10.3169,10.3497,132600.0
2008-08-11 11:20:00,12.62,12.63,12.53,12.62,183600.0,10.3497,10.358,10.2759,10.3497,183600.0
2008-08-11 11:30:00,12.62,12.75,12.6,12.74,158900.0,10.3497,10.4564,10.3333,10.4482,158900.0
2008-08-11 11:40:00,12.75,12.79,12.69,12.76,104200.0,10.4564,10.4892,10.4072,10.4646,104200.0
2008-08-11 11:50:00,12.75,12.9,12.75,12.86,164000.0,10.4564,10.5794,10.4564,10.5466,164000.0
2008-08-11 12:00:00,12.86,12.97,12.86,12.96,210800.0,10.5466,10.6368,10.5466,10.6286,210800.0
2008-08-11 12:10:00,12.95,12.99,12.91,12.98,98000.0,10.6204,10.6532,10.5876,10.645,98000.0
2008-08-11 12:20:00,12.98,13.02,12.89,12.93,173700.0,10.645,10.6778,10.5712,10.604,173700.0
2008-08-11 12:30:00,12.92,12.94,12.86,12.94,115400.0,10.5958,10.6122,10.5466,10.6122,115400.0
2008-08-11 12:40:00,12.93,12.99,12.86,12.87,165600.0,10.604,10.6532,10.5466,10.5548,165600.0
2008-08-11 12:50:00,12.88,12.9,12.77,12.77,148100.0,10.563,10.5794,10.4728,10.4728,148100.0
2008-08-11 13:00:00,12.78,12.8,12.69,12.8,178400.0,10.481,10.4974,10.4072,10.4974,178400.0
2008-08-11 13:10:00,12.8,12.81,12.75,12.77,98700.0,10.4974,10.5056,10.4564,10.4728,98700.0
2008-08-11 13:20:00,12.76,12.81,12.76,12.8,135100.0,10.4646,10.5056,10.4646,10.4974,135100.0
2008-08-11 13:30:00,12.8,12.85,12.79,12.8,133900.0,10.4974,10.5384,10.4892,10.4974,133900.0
2008-08-11 13:40:00,12.8,12.83,12.72,12.82,147000.0,10.4974,10.522,10.4318,10.5138,147000.0
2008-08-11 13:50:00,12.82,12.87,12.67,12.68,163000.0,10.5138,10.5548,10.3908,10.399,163000.0
2008-08-11 14:00:00,12.69,12.8,12.56,12.8,398800.0,10.4072,10.4974,10.3005,10.4974,398800.0
2008-08-11 14:10:00,12.8,12.8,12.68,12.72,257600.0,10.4974,10.4974,10.399,10.4318,257600.0
2008-08-11 14:20:00,12.72,12.8,12.7,12.78,262900.0,10.4318,10.4974,10.4154,10.481,262900.0
2008-08-11 14:30:00,12.78,12.85,12.54,12.66,217400.0,10.481,10.5384,10.2841,10.3826,217400.0
2008-08-11 14:40:00,12.66,12.68,12.28,12.33,367300.0,10.3826,10.399,10.0709,10.1119,367300.0
2008-08-11 14:50:00,12.32,12.39,12.17,12.36,275300.0,10.1037,10.1611,9.9807,10.1365,275300.0
2008-08-11 15:00:00,12.36,12.51,12.3,12.47,216700.0,10.1365,10.2595,10.0873,10.2267,216700.0
2008-08-11 15:10:00,12.47,12.48,12.4,12.4,147000.0,10.2267,10.2349,10.1693,10.1693,147000.0
2008-08-11 15:20:00,12.4,12.45,12.32,12.35,314500.0,10.1693,10.2103,10.1037,10.1283,314500.0
2008-08-11 15:30:00,12.35,12.35,12.15,12.21,361600.0,10.1283,10.1283,9.9643,10.0135,361600.0
2008-08-11 15:40:00,12.22,12.25,12.13,12.14,309200.0,10.0217,10.0463,9.9479,9.9561,309200.0
2008-08-11 15:50:00,12.14,12.21,12.14,12.2,354600.0,9.9561,10.0135,9.9561,10.0053,354600.0
2008-08-12 09:30:00,12.15,12.32,12.0,12.06,160700.0,9.9643,10.1037,9.8413,9.8905,160700.0
2008-08-12 09:40:00,12.06,12.21,11.97,12.01,182500.0,9.8905,10.0135,9.8167,9.8495,182500.0
2008-08-12 09:50:00,12.0,12.19,11.94,12.19,172900.0,9.8413,9.9971,9.7921,9.9971,172900.0
2008-08-12 10:00:00,12.2,12.3,12.16,12.21,294000.0,10.0053,10.0873,9.9725,10.0135,294000.0
2008-08-12 10:10:00,12.22,12.42,12.16,12.2,202600.0,10.0217,10.1857,9.9725,10.0053,202600.0
2008-08-12 10:20:00,12.19,12.31,12.06,12.07,144300.0,9.9971,10.0955,9.8905,9.8987,144300.0
2008-08-12 10:30:00,12.07,12.08,12.0,12.04,102800.0,9.8987,9.9069,9.8413,9.8741,102800.0
2008-08-12 10:40:00,12.04,12.13,12.02,12.06,116900.0,9.8741,9.9479,9.8577,9.8905,116900.0
2008-08-12 10:50:00,12.06,12.08,11.96,11.96,118400.0,9.8905,9.9069,9.8085,9.8085,118400.0
2008-08-12 11:00:00,11.96,12.1,11.96,12.1,120300.0,9.8085,9.9233,9.8085,9.9233,120300.0
2008-08-12 11:10:00,12.1,12.14,12.06,12.11,117400.0,9.9233,9.9561,9.8905,9.9315,117400.0
2008-08-12 11:20:00,12.11,12.16,12.06,12.16,150400.0,9.9315,9.9725,9.8905,9.9725,150400.0
2008-08-12 11:30:00,12.16,12.19,11.98,11.99,144700.0,9.9725,9.9971,9.8249,9.8331,144700.0
2008-08-12 11:40:00,11.99,12.05,11.94,11.94,116100.0,9.8331,9.8823,9.7921,9.7921,116100.0
2008-08-12 11:50:00,11.93,11.97,11.9,11.94,206800.0,9.7839,9.8167,9.7593,9.7921,206800.0
2008-08-12 12:00:00,11.94,11.98,11.89,11.93,63600.0,9.7921,9.8249,9.7511,9.7839,63600.0
2008-08-12 12:10:00,11.93,11.95,11.91,11.95,68700.0,9.7839,9.8003,9.7675,9.8003,68700.0
2008-08-12 12:20:00,11.95,11.99,11.94,11.97,56400.0,9.8003,9.8331,9.7921,9.8167,56400.0
2008-08-12 12:30:00,11.97,11.99,11.92,11.92,98700.0,9.8167,9.8331,9.7757,9.7757,98700.0
2008-08-12 12:40:00,11.93,11.96,11.9,11.94,74100.0,9.7839,9.8085,9.7593,9.7921,74100.0
2008-08-12 12:50:00,11.94,11.99,11.91,11.98,91800.0,9.7921,9.8331,9.7675,9.8249,91800.0
2008-08-12 13:00:00,11.99,12.03,11.97,12.01,92000.0,9.8331,9.8659,9.8167,9.8495,92000.0
2008-08-12 13:10:00,12.0,12.0,11.92,11.95,57300.0,9.8413,9.8413,9.7757,9.8003,57300.0
2008-08-12 13:20:00,11.96,11.97,11.91,11.91,114100.0,9.8085,9.8167,9.7675,9.7675,114100.0
2008-08-12 13:30:00,11.91,11.91,11.81,11.82,117200.0,9.7675,9.7675,9.6855,9.6937,117200.0
2008-08-12 13:40:00,11.82,11.87,11.81,11.84,112000.0,9.6937,9.7347,9.6855,9.7101,112000.0
2008-08-12 13:50:00,11.84,11.84,11.69,11.74,135000.0,9.7101,9.7101,9.587,9.6281,135000.0
2008-08-12 14:00:00,11.73,11.76,11.64,11.66,235300.0,9.6199,9.6445,9.546,9.5624,235300.0
2008-08-12 14:10:00,11.65,11.7,11.65,11.65,84600.0,9.5542,9.5953,9.5542,9.5542,84600.0
2008-08-12 14:20:00,11.66,11.67,11.58,11.59,397600.0,9.5624,9.5706,9.4968,9.505,397600.0
2008-08-12 14:30:00,11.59,11.61,11.54,11.59,254400.0,9.505,9.5214,9.464,9.505,254400.0
2008-08-12 14:40:00,11.59,11.59,11.53,11.54,88800.0,9.505,9.505,9.4558,9.464,88800.0
2008-08-12 14:50:00,11.54,11.6,11.5,11.51,118800.0,9.464,9.5132,9.4312,9.4394,118800.0
2008-08-12 15:00:00,11.52,11.54,11.42,11.42,283300.0,9.4476,9.464,9.3656,9.3656,283300.0
2008-08-12 15:10:00,11.41,11.46,11.25,11.3,473900.0,9.3574,9.3984,9.2262,9.2672,473900.0
2008-08-12 15:20:00,11.31,11.37,11.24,11.32,322900.0,9.2754,9.3246,9.218,9.2836,322900.0
2008-08-12 15:30:00,11.32,11.39,11.28,11.36,318500.0,9.2836,9.341,9.2508,9.3164,318500.0
2008-08-12 15:40:00,11.37,11.51,11.36,11.45,614400.0,9.3246,9.4394,9.3164,9.3902,614400.0
2008-08-12 15:50:00,11.45,11.51,11.41,11.42,697800.0,9.3902,9.4394,9.3574,9.3656,697800.0
2008-08-13 09:30:00,11.4,11.61,11.15,11.17,220700.0,9.3492,9.5214,9.1442,9.1606,220700.0
2008-08-13 09:40:00,11.18,11.19,10.95,11.14,266000.0,9.1688,9.177,8.9802,9.136,266000.0
2008-08-13 09:50:00,11.14,11.27,11.13,11.26,168100.0,9.136,9.2426,9.1278,9.2344,168100.0
2008-08-13 10:00:00,11.27,11.42,11.24,11.38,294000.0,9.2426,9.3656,9.218,9.3328,294000.0
2008-08-13 10:10:00,11.38,11.38,11.19,11.25,164900.0,9.3328,9.3328,9.177,9.2262,164900.0
2008-08-13 10:20:00,11.25,11.33,11.19,11.22,143400.0,9.2262,9.2918,9.177,9.2016,143400.0
2008-08-13 10:30:00,11.21,11.24,11.07,11.11,214200.0,9.1934,9.218,9.0786,9.1114,214200.0
2008-08-13 10:40:00,11.1,11.11,10.99,11.05,139300.0,9.1032,9.1114,9.013,9.0622,139300.0
2008-08-13 10:50:00,11.05,11.05,10.99,10.99,142800.0,9.0622,9.0622,9.013,9.013,142800.0
2008-08-13 11:00:00,11.0,11.01,10.86,10.87,240200.0,9.0212,9.0294,8.9064,8.9146,240200.0
2008-08-13 11:10:00,10.86,10.91,10.81,10.91,310800.0,8.9064,8.9474,8.8654,8.9474,310800.0
2008-08-13 11:20:00,10.91,10.91,10.83,10.85,167400.0,8.9474,8.9474,8.8818,8.8982,167400.0
2008-08-13 11:30:00,10.85,10.85,10.8,10.83,294700.0,8.8982,8.8982,8.8572,8.8818,294700.0
2008-08-13 11:40:00,10.82,10.84,10.73,10.76,281000.0,8.8736,8.89,8.7997,8.8244,281000.0
2008-08-13 11:50:00,10.76,10.77,10.7,10.72,163000.0,8.8244,8.8326,8.7751,8.7915,163000.0
2008-08-13 12:00:00,10.72,10.8,10.7,10.73,134700.0,8.7915,8.8572,8.7751,8.7997,134700.0
2008-08-13 12:10:00,10.73,10.78,10.72,10.77,102500.0,8.7997,8.8408,8.7915,8.8326,102500.0
2008-08-13 12:20:00,10.76,10.78,10.73,10.77,69000.0,8.8244,8.8408,8.7997,8.8326,69000.0
2008-08-13 12:30:00,10.76,10.85,10.75,10.85,122700.0,8.8244,8.8982,8.8161,8.8982,122700.0
2008-08-13 12:40:00,10.85,10.85,10.79,10.79,118000.0,8.8982,8.8982,8.849,8.849,118000.0
2008-08-13 12:50:00,10.78,10.81,10.77,10.81,138600.0,8.8408,8.8654,8.8326,8.8654,138600.0
2008-08-13 13:00:00,10.81,10.81,10.78,10.79,139800.0,8.8654,8.8654,8.8408,8.849,139800.0
2008-08-13 13:10:00,10.78,10.85,10.76,10.85,115400.0,8.8408,8.8982,8.8244,8.8982,115400.0
2008-08-13 13:20:00,10.84,11.0,10.83,10.99,142100.0,8.89,9.0212,8.8818,9.013,142100.0
2008-08-13 13:30:00,10.98,11.06,10.96,11.03,155900.0,9.0048,9.0704,8.9884,9.0458,155900.0
2008-08-13 13:40:00,11.03,11.07,10.96,10.99,186900.0,9.0458,9.0786,8.9884,9.013,186900.0
2008-08-13 13:50:00,10.99,11.1,10.98,11.06,165100.0,9.013,9.1032,9.0048,9.0704,165100.0
2008-08-13 14:00:00,11.06,11.15,11.02,11.06,259400.0,9.0704,9.1442,9.0376,9.0704,259400.0
2008-08-13 14:10:00,11.06,11.1,10.94,11.0,230100.0,9.0704,9.1032,8.972,9.0212,230100.0
2008-08-13 14:20:00,11.0,11.04,10.91,10.96,268900.0,9.0212,9.054,8.9474,8.9884,268900.0
2008-08-13 14:30:00,10.96,10.96,10.91,10.92,102300.0,8.9884,8.9884,8.9474,8.9556,102300.0
2008-08-13 14:40:00,10.92,11.08,10.91,10.96,182800.0,8.9556,9.0868,8.9474,8.9884,182800.0
2008-08-13 14:50:00,10.96,11.06,10.91,11.03,335100.0,8.9884,9.0704,8.9474,9.0458,335100.0
2008-08-13 15:00:00,11.03,11.08,10.92,10.92,189900.0,9.0458,9.0868,8.9556,8.9556,189900.0
2008-08-13 15:10:00,10.92,11.0,10.92,10.95,276400.0,8.9556,9.0212,8.9556,8.9802,276400.0
2008-08-13 15:20:00,10.95,10.97,10.86,10.97,189200.0,8.9802,8.9966,8.9064,8.9966,189200.0
2008-08-13 15:30:00,10.97,10.98,10.88,10.95,179900.0,8.9966,9.0048,8.9228,8.9802,179900.0
2008-08-13 15:40:00,10.95,11.0,10.87,10.93,290800.0,8.9802,9.0212,8.9146,8.9638,290800.0
2008-08-13 15:50:00,10.93,11.09,10.93,11.05,605900.0,8.9638,9.095,8.9638,9.0622,605900.0
2008-08-14 09:30:00,11.02,11.29,10.76,11.17,180200.0,9.096,9.3189,8.8814,9.2198,180200.0
2008-08-14 09:40:00,11.17,11.31,11.12,11.26,270700.0,9.2198,9.3354,9.1786,9.2941,270700.0
2008-08-14 09:50:00,11.27,11.38,11.25,11.37,322000.0,9.3024,9.3932,9.2859,9.3849,322000.0
2008-08-14 10:00:00,11.37,11.56,11.35,11.47,306600.0,9.3849,9.5417,9.3684,9.4674,306600.0
2008-08-14 10:10:00,11.47,11.48,11.32,11.37,257700.0,9.4674,9.4757,9.3436,9.3849,257700.0
2008-08-14 10:20:00,11.36,11.47,11.31,11.46,286500.0,9.3766,9.4674,9.3354,9.4592,286500.0
2008-08-14 10:30:00,11.46,11.49,11.43,11.49,188100.0,9.4592,9.484,9.4344,9.484,188100.0
2008-08-14 10:40:00,11.48,11.55,11.47,11.5,187600.0,9.4757,9.5335,9.4674,9.4922,187600.0
2008-08-14 10:50:00,11.51,11.53,11.44,11.52,162400.0,9.5005,9.517,9.4427,9.5087,162400.0
2008-08-14 11:00:00,11.52,11.55,11.49,11.54,159500.0,9.5087,9.5335,9.484,9.5252,159500.0
2008-08-14 11:10:00,11.54,11.6,11.53,11.57,122500.0,9.5252,9.5747,9.517,9.55,122500.0
2008-08-14 11:20:00,11.57,11.63,11.57,11.59,142200.0,9.55,9.5995,9.55,9.5665,142200.0
2008-08-14 11:30:00,11.58,11.63,11.56,11.62,113200.0,9.5582,9.5995,9.5417,9.5913,113200.0
2008-08-14 11:40:00,11.62,11.62,11.56,11.57,93600.0,9.5913,9.5913,9.5417,9.55,93600.0
2008-08-14 11:50:00,11.57,11.66,11.56,11.63,92200.0,9.55,9.6243,9.5417,9.5995,92200.0
2008-08-14 12:00:00,11.63,11.69,11.61,11.65,68800.0,9.5995,9.649,9.583,9.616,68800.0
2008-08-14 12:10:00,11.65,11.7,11.63,11.69,132400.0,9.616,9.6573,9.5995,9.649,132400.0
2008-08-14 12:20:00,11.68,11.69,11.56,11.58,85700.0,9.6408,9.649,9.5417,9.5582,85700.0
2008-08-14 12:30:00,11.58,11.69,11.57,11.65,123400.0,9.5582,9.649,9.55,9.616,123400.0
2008-08-14 12:40:00,11.64,11.8,11.64,11.72,209100.0,9.6078,9.7398,9.6078,9.6738,209100.0
2008-08-14 12:50:00,11.72,11.73,11.68,11.69,95400.0,9.6738,9.6821,9.6408,9.649,95400.0
2008-08-14 13:00:00,11.69,11.7,11.61,11.62,59900.0,9.649,9.6573,9.583,9.5913,59900.0
2008-08-14 13:10:00,11.62,11.66,11.58,11.58,83500.0,9.5913,9.6243,9.5582,9.5582,83500.0
2008-08-14 13:20:00,11.58,11.63,11.57,11.59,61200.0,9.5582,9.5995,9.55,9.5665,61200.0
2008-08-14 13:30:00,11.58,11.64,11.53,11.64,128100.0,9.5582,9.6078,9.517,9.6078,128100.0
2008-08-14 13:40:00,11.63,11.66,11.58,11.64,127900.0,9.5995,9.6243,9.5582,9.6078,127900.0
2008-08-14 13:50:00,11.64,11.66,11.6,11.66,57800.0,9.6078,9.6243,9.5747,9.6243,57800.0
2008-08-14 14:00:00,11.66,11.69,11.61,11.65,109300.0,9.6243,9.649,9.583,9.616,109300.0
2008-08-14 14:10:00,11.65,11.67,11.62,11.64,71100.0,9.616,9.6325,9.5913,9.6078,71100.0
2008-08-14 14:20:00,11.64,11.66,11.57,11.6,162700.0,9.6078,9.6243,9.55,9.5747,162700.0
2008-08-14 14:30:00,11.6,11.62,11.57,11.61,46300.0,9.5747,9.5913,9.55,9.583,46300.0
2008-08-14 14:40:00,11.61,11.64,11.51,11.53,97400.0,9.583,9.6078,9.5005,9.517,97400.0
2008-08-14 14:50:00,11.53,11.59,11.52,11.55,69500.0,9.517,9.5665,9.5087,9.5335,69500.0
2008-08-14 15:00:00,11.54,11.58,11.52,11.56,143900.0,9.5252,9.5582,9.5087,9.5417,143900.0
2008-08-14 15:10:00,11.55,11.66,11.53,11.64,129100.0,9.5335,9.6243,9.517,9.6078,129100.0
2008-08-14 15:20:00,11.64,11.67,11.56,11.57,152400.0,9.6078,9.6325,9.5417,9.55,152400.0
2008-08-14 15:30:00,11.57,11.67,11.55,11.67,250400.0,9.55,9.6325,9.5335,9.6325,250400.0
2008-08-14 15:40:00,11.66,11.66,11.58,11.62,286200.0,9.6243,9.6243,9.5582,9.5913,286200.0
2008-08-14 15:50:00,11.63,11.63,11.57,11.59,356400.0,9.5995,9.5995,9.55,9.5665,356400.0
2008-08-15 09:30:00,11.68,12.44,11.68,12.32,920300.0,9.6408,10.2681,9.6408,10.169,920300.0
2008-08-15 09:40:00,12.3,12.36,12.13,12.18,303800.0,10.1525,10.2021,10.0122,10.0535,303800.0
2008-08-15 09:50:00,12.18,12.18,11.85,12.0,501200.0,10.0535,10.0535,9.7811,9.9049,501200.0
2008-08-15 10:00:00,12.0,12.01,11.79,11.88,247300.0,9.9049,9.9132,9.7316,9.8059,247300.0
2008-08-15 10:10:00,11.89,11.93,11.83,11.92,140000.0,9.8141,9.8471,9.7646,9.8389,140000.0
2008-08-15 10:20:00,11.92,12.09,11.92,12.04,171900.0,9.8389,9.9792,9.8389,9.9379,171900.0
2008-08-15 10:30:00,12.04,12.13,12.01,12.07,207200.0,9.9379,10.0122,9.9132,9.9627,207200.0
2008-08-15 10:40:00,12.07,12.22,12.07,12.19,175700.0,9.9627,10.0865,9.9627,10.0617,175700.0
2008-08-15 10:50:00,12.19,12.23,12.1,12.15,136300.0,10.0617,10.0948,9.9875,10.0287,136300.0
2008-08-15 11:00:00,12.15,12.15,12.01,12.01,109000.0,10.0287,10.0287,9.9132,9.9132,109000.0
2008-08-15 11:10:00,12.01,12.02,11.91,11.92,249900.0,9.9132,9.9214,9.8306,9.8389,249900.0
2008-08-15 11:20:00,11.91,12.02,11.88,12.02,150600.0,9.8306,9.9214,9.8059,9.9214,150600.0
2008-08-15 11:30:00,12.03,12.08,11.95,11.98,92100.0,9.9297,9.9709,9.8636,9.8884,92100.0
2008-08-15 11:40:00,11.96,11.98,11.91,11.95,113200.0,9.8719,9.8884,9.8306,9.8636,113200.0
2008-08-15 11:50:00,11.94,11.96,11.89,11.91,116600.0,9.8554,9.8719,9.8141,9.8306,116600.0
2008-08-15 12:00:00,11.91,11.95,11.84,11.85,115200.0,9.8306,9.8636,9.7728,9.7811,115200.0
2008-08-15 12:10:00,11.85,11.94,11.83,11.92,77900.0,9.7811,9.8554,9.7646,9.8389,77900.0
2008-08-15 12:20:00,11.92,11.94,11.85,11.89,81900.0,9.8389,9.8554,9.7811,9.8141,81900.0
2008-08-15 12:30:00,11.88,11.96,11.85,11.94,48000.0,9.8059,9.8719,9.7811,9.8554,48000.0
2008-08-15 12:40:00,11.95,11.96,11.88,11.92,71400.0,9.8636,9.8719,9.8059,9.8389,71400.0
2008-08-15 12:50:00,11.92,11.96,11.88,11.88,47900.0,9.8389,9.8719,9.8059,9.8059,47900.0
2008-08-15 13:00:00,11.89,11.94,11.87,11.9,69400.0,9.8141,9.8554,9.7976,9.8224,69400.0
2008-08-15 13:10:00,11.9,11.9,11.84,11.85,52600.0,9.8224,9.8224,9.7728,9.7811,52600.0
2008-08-15 13:20:00,11.86,11.88,11.83,11.86,69700.0,9.7894,9.8059,9.7646,9.7894,69700.0
2008-08-15 13:30:00,11.86,11.93,11.85,11.9,120100.0,9.7894,9.8471,9.7811,9.8224,120100.0
2008-08-15 13:40:00,11.91,11.91,11.88,11.9,47400.0,9.8306,9.8306,9.8059,9.8224,47400.0
2008-08-15 13:50:00,11.9,11.9,11.86,11.89,29500.0,9.8224,9.8224,9.7894,9.8141,29500.0
2008-08-15 14:00:00,11.88,11.9,11.84,11.85,40700.0,9.8059,9.8224,9.7728,9.7811,40700.0
2008-08-15 14:10:00,11.85,11.91,11.83,11.89,93200.0,9.7811,9.8306,9.7646,9.8141,93200.0
2008-08-15 14:20:00,11.9,11.91,11.81,11.84,120200.0,9.8224,9.8306,9.7481,9.7728,120200.0
2008-08-15 14:30:00,11.85,11.88,11.82,11.83,67000.0,9.7811,9.8059,9.7563,9.7646,67000.0
2008-08-15 14:40:00,11.83,11.83,11.78,11.83,109000.0,9.7646,9.7646,9.7233,9.7646,109000.0
2008-08-15 14:50:00,11.82,11.85,11.79,11.81,107700.0,9.7563,9.7811,9.7316,9.7481,107700.0
2008-08-15 15:00:00,11.81,11.87,11.8,11.82,91900.0,9.7481,9.7976,9.7398,9.7563,91900.0
2008-08-15 15:10:00,11.83,11.83,11.75,11.75,157400.0,9.7646,9.7646,9.6986,9.6986,157400.0
2008-08-15 15:20:00,11.75,11.78,11.72,11.76,186300.0,9.6986,9.7233,9.6738,9.7068,186300.0
2008-08-15 15:30:00,11.76,11.79,11.74,11.75,161500.0,9.7068,9.7316,9.6903,9.6986,161500.0
2008-08-15 15:40:00,11.75,11.81,11.69,11.7,228800.0,9.6986,9.7481,9.649,9.6573,228800.0
2008-08-15 15:50:00,11.71,11.75,11.7,11.74,358500.0,9.6655,9.6986,9.6573,9.6903,358500.0
2008-08-18 09:30:00,11.78,11.86,11.42,11.44,150400.0,9.7233,9.7894,9.4262,9.4427,150400.0
2008-08-18 09:40:00,11.44,11.48,11.14,11.16,276400.0,9.4427,9.4757,9.1951,9.2116,276400.0
2008-08-18 09:50:00,11.15,11.3,11.15,11.18,215000.0,9.2033,9.3271,9.2033,9.2281,215000.0
2008-08-18 10:00:00,11.17,11.26,11.15,11.22,189600.0,9.2198,9.2941,9.2033,9.2611,189600.0
2008-08-18 10:10:00,11.21,11.28,11.15,11.18,192100.0,9.2528,9.3106,9.2033,9.2281,192100.0
2008-08-18 10:20:00,11.18,11.36,11.18,11.3,270800.0,9.2281,9.3766,9.2281,9.3271,270800.0
2008-08-18 10:30:00,11.31,11.44,11.3,11.38,213600.0,9.3354,9.4427,9.3271,9.3932,213600.0
2008-08-18 10:40:00,11.38,11.39,11.32,11.34,159400.0,9.3932,9.4014,9.3436,9.3601,159400.0
2008-08-18 10:50:00,11.34,11.44,11.34,11.38,171100.0,9.3601,9.4427,9.3601,9.3932,171100.0
2008-08-18 11:00:00,11.38,11.42,11.28,11.36,123200.0,9.3932,9.4262,9.3106,9.3766,123200.0
2008-08-18 11:10:00,11.37,11.43,11.31,11.34,101800.0,9.3849,9.4344,9.3354,9.3601,101800.0
2008-08-18 11:20:00,11.34,11.38,11.23,11.3,116500.0,9.3601,9.3932,9.2693,9.3271,116500.0
2008-08-18 11:30:00,11.3,11.3,11.22,11.23,71400.0,9.3271,9.3271,9.2611,9.2693,71400.0
2008-08-18 11:40:00,11.23,11.23,11.16,11.18,100000.0,9.2693,9.2693,9.2116,9.2281,100000.0
2008-08-18 11:50:00,11.18,11.19,11.11,11.11,118000.0,9.2281,9.2363,9.1703,9.1703,118000.0
2008-08-18 12:00:00,11.11,11.13,11.05,11.06,92500.0,9.1703,9.1868,9.1208,9.129,92500.0
2008-08-18 12:10:00,11.07,11.07,11.02,11.02,120800.0,9.1373,9.1373,9.096,9.096,120800.0
2008-08-18 12:20:00,11.02,11.11,11.0,11.09,117500.0,9.096,9.1703,9.0795,9.1538,117500.0
2008-08-18 12:30:00,11.11,11.12,11.04,11.06,64800.0,9.1703,9.1786,9.1125,9.129,64800.0
2008-08-18 12:40:00,11.05,11.05,11.0,11.01,96800.0,9.1208,9.1208,9.0795,9.0878,96800.0
2008-08-18 12:50:00,11.01,11.05,10.99,11.04,153600.0,9.0878,9.1208,9.0712,9.1125,153600.0
2008-08-18 13:00:00,11.04,11.09,11.04,11.05,112700.0,9.1125,9.1538,9.1125,9.1208,112700.0
2008-08-18 13:10:00,11.05,11.07,11.03,11.03,77200.0,9.1208,9.1373,9.1043,9.1043,77200.0
2008-08-18 13:20:00,11.04,11.1,11.03,11.07,95200.0,9.1125,9.162,9.1043,9.1373,95200.0
2008-08-18 13:30:00,11.07,11.08,11.05,11.07,70400.0,9.1373,9.1455,9.1208,9.1373,70400.0
2008-08-18 13:40:00,11.07,11.08,11.04,11.04,112800.0,9.1373,9.1455,9.1125,9.1125,112800.0
2008-08-18 13:50:00,11.04,11.1,11.02,11.03,105500.0,9.1125,9.162,9.096,9.1043,105500.0
2008-08-18 14:00:00,11.03,11.06,11.01,11.01,134200.0,9.1043,9.129,9.0878,9.0878,134200.0
2008-08-18 14:10:00,11.01,11.06,11.0,11.0,111400.0,9.0878,9.129,9.0795,9.0795,111400.0
2008-08-18 14:20:00,11.0,11.06,10.98,11.03,195000.0,9.0795,9.129,9.063,9.1043,195000.0
2008-08-18 14:30:00,11.03,11.04,11.0,11.03,136900.0,9.1043,9.1125,9.0795,9.1043,136900.0
2008-08-18 14:40:00,11.03,11.08,11.02,11.06,144700.0,9.1043,9.1455,9.096,9.129,144700.0
2008-08-18 14:50:00,11.07,11.08,11.0,11.08,185400.0,9.1373,9.1455,9.0795,9.1455,185400.0
2008-08-18 15:00:00,11.07,11.08,11.01,11.05,160200.0,9.1373,9.1455,9.0878,9.1208,160200.0
2008-08-18 15:10:00,11.04,11.09,11.03,11.08,230900.0,9.1125,9.1538,9.1043,9.1455,230900.0
2008-08-18 15:20:00,11.09,11.13,11.03,11.06,284100.0,9.1538,9.1868,9.1043,9.129,284100.0
2008-08-18 15:30:00,11.05,11.07,11.02,11.03,256100.0,9.1208,9.1373,9.096,9.1043,256100.0
2008-08-18 15:40:00,11.02,11.03,10.9,10.95,464100.0,9.096,9.1043,8.997,9.0382,464100.0
2008-08-18 15:50:00,10.94,11.04,10.94,10.99,301700.0,9.03,9.1125,9.03,9.0712,301700.0
2008-08-19 09:30:00,10.78,10.92,10.75,10.85,192000.0,8.8979,9.0135,8.8732,8.9557,192000.0
2008-08-19 09:40:00,10.84,10.98,10.83,10.88,281700.0,8.9474,9.063,8.9392,8.9805,281700.0
2008-08-19 09:50:00,10.88,10.95,10.79,10.8,246000.0,8.9805,9.0382,8.9062,8.9144,246000.0
2008-08-19 10:00:00,10.8,10.87,10.77,10.79,209500.0,8.9144,8.9722,8.8897,8.9062,209500.0
2008-08-19 10:10:00,10.79,10.81,10.7,10.7,205900.0,8.9062,8.9227,8.8319,8.8319,205900.0
2008-08-19 10:20:00,10.7,10.73,10.42,10.7,147900.0,8.8319,8.8566,8.6008,8.8319,147900.0
2008-08-19 10:30:00,10.7,10.79,10.68,10.78,110100.0,8.8319,8.9062,8.8154,8.8979,110100.0
2008-08-19 10:40:00,10.78,10.86,10.76,10.8,124200.0,8.8979,8.9639,8.8814,8.9144,124200.0
2008-08-19 10:50:00,10.8,10.81,10.75,10.79,186800.0,8.9144,8.9227,8.8732,8.9062,186800.0
2008-08-19 11:00:00,10.79,10.8,10.76,10.78,95400.0,8.9062,8.9144,8.8814,8.8979,95400.0
2008-08-19 11:10:00,10.78,10.81,10.73,10.73,113100.0,8.8979,8.9227,8.8566,8.8566,113100.0
2008-08-19 11:20:00,10.73,10.78,10.71,10.75,111900.0,8.8566,8.8979,8.8401,8.8732,111900.0
2008-08-19 11:30:00,10.74,10.79,10.73,10.76,164300.0,8.8649,8.9062,8.8566,8.8814,164300.0
2008-08-19 11:40:00,10.76,10.8,10.72,10.77,113900.0,8.8814,8.9144,8.8484,8.8897,113900.0
2008-08-19 11:50:00,10.77,10.8,10.72,10.73,240100.0,8.8897,8.9144,8.8484,8.8566,240100.0
2008-08-19 12:00:00,10.73,10.77,10.7,10.73,176900.0,8.8566,8.8897,8.8319,8.8566,176900.0
2008-08-19 12:10:00,10.73,10.76,10.72,10.75,198400.0,8.8566,8.8814,8.8484,8.8732,198400.0
2008-08-19 12:20:00,10.76,10.78,10.69,10.71,130800.0,8.8814,8.8979,8.8236,8.8401,130800.0
2008-08-19 12:30:00,10.71,10.76,10.69,10.74,138500.0,8.8401,8.8814,8.8236,8.8649,138500.0
2008-08-19 12:40:00,10.73,10.74,10.7,10.7,135800.0,8.8566,8.8649,8.8319,8.8319,135800.0
2008-08-19 12:50:00,10.71,10.73,10.69,10.73,79700.0,8.8401,8.8566,8.8236,8.8566,79700.0
2008-08-19 13:00:00,10.72,10.74,10.71,10.73,94200.0,8.8484,8.8649,8.8401,8.8566,94200.0
2008-08-19 13:10:00,10.73,10.78,10.71,10.71,93100.0,8.8566,8.8979,8.8401,8.8401,93100.0
2008-08-19 13:20:00,10.7,10.77,10.7,10.76,79200.0,8.8319,8.8897,8.8319,8.8814,79200.0
2008-08-19 13:30:00,10.76,10.81,10.73,10.74,190300.0,8.8814,8.9227,8.8566,8.8649,190300.0
2008-08-19 13:40:00,10.74,10.79,10.72,10.77,93800.0,8.8649,8.9062,8.8484,8.8897,93800.0
2008-08-19 13:50:00,10.77,10.77,10.7,10.72,61800.0,8.8897,8.8897,8.8319,8.8484,61800.0
2008-08-19 14:00:00,10.72,10.74,10.7,10.73,129700.0,8.8484,8.8649,8.8319,8.8566,129700.0
2008-08-19 14:10:00,10.73,10.74,10.68,10.69,161200.0,8.8566,8.8649,8.8154,8.8236,161200.0
2008-08-19 14:20:00,10.69,10.7,10.64,10.67,188500.0,8.8236,8.8319,8.7824,8.8071,188500.0
2008-08-19 14:30:00,10.66,10.71,10.66,10.69,96800.0,8.7989,8.8401,8.7989,8.8236,96800.0
2008-08-19 14:40:00,10.69,10.71,10.68,10.71,124400.0,8.8236,8.8401,8.8154,8.8401,124400.0
2008-08-19 14:50:00,10.71,10.72,10.69,10.71,113600.0,8.8401,8.8484,8.8236,8.8401,113600.0
2008-08-19 15:00:00,10.71,10.72,10.63,10.64,142200.0,8.8401,8.8484,8.7741,8.7824,142200.0
2008-08-19 15:10:00,10.64,10.7,10.64,10.66,117500.0,8.7824,8.8319,8.7824,8.7989,117500.0
2008-08-19 15:20:00,10.66,10.75,10.64,10.68,191700.0,8.7989,8.8732,8.7824,8.8154,191700.0
2008-08-19 15:30:00,10.67,10.68,10.64,10.67,146300.0,8.8071,8.8154,8.7824,8.8071,146300.0
2008-08-19 15:40:00,10.67,10.7,10.61,10.68,245300.0,8.8071,8.8319,8.7576,8.8154,245300.0
2008-08-19 15:50:00,10.68,10.71,10.66,10.7,191100.0,8.8154,8.8401,8.7989,8.8319,191100.0
2008-08-20 09:30:00,10.78,10.8,10.52,10.56,267000.0,8.8979,8.9144,8.6833,8.7163,267000.0
2008-08-20 09:40:00,10.56,10.56,10.4,10.46,257800.0,8.7163,8.7163,8.5843,8.6338,257800.0
2008-08-20 09:50:00,10.45,10.54,10.4,10.5,187600.0,8.6255,8.6998,8.5843,8.6668,187600.0
2008-08-20 10:00:00,10.49,10.54,10.44,10.51,141900.0,8.6585,8.6998,8.6173,8.6751,141900.0
2008-08-20 10:10:00,10.51,10.68,10.5,10.55,184200.0,8.6751,8.8154,8.6668,8.7081,184200.0
2008-08-20 10:20:00,10.56,10.66,10.46,10.46,120300.0,8.7163,8.7989,8.6338,8.6338,120300.0
2008-08-20 10:30:00,10.47,10.6,10.43,10.58,245800.0,8.642,8.7493,8.609,8.7328,245800.0
2008-08-20 10:40:00,10.59,10.65,10.48,10.6,219400.0,8.7411,8.7906,8.6503,8.7493,219400.0
2008-08-20 10:50:00,10.6,10.78,10.6,10.74,116900.0,8.7493,8.8979,8.7493,8.8649,116900.0
2008-08-20 11:00:00,10.75,10.77,10.6,10.67,101500.0,8.8732,8.8897,8.7493,8.8071,101500.0
2008-08-20 11:10:00,10.67,10.85,10.67,10.77,172600.0,8.8071,8.9557,8.8071,8.8897,172600.0
2008-08-20 11:20:00,10.77,10.84,10.72,10.8,87200.0,8.8897,8.9474,8.8484,8.9144,87200.0
2008-08-20 11:30:00,10.8,10.82,10.68,10.7,182400.0,8.9144,8.9309,8.8154,8.8319,182400.0
2008-08-20 11:40:00,10.7,10.74,10.69,10.7,81700.0,8.8319,8.8649,8.8236,8.8319,81700.0
2008-08-20 11:50:00,10.71,10.79,10.71,10.75,46300.0,8.8401,8.9062,8.8401,8.8732,46300.0
2008-08-20 12:00:00,10.75,10.81,10.68,10.71,86400.0,8.8732,8.9227,8.8154,8.8401,86400.0
2008-08-20 12:10:00,10.71,10.73,10.63,10.65,120600.0,8.8401,8.8566,8.7741,8.7906,120600.0
2008-08-20 12:20:00,10.64,10.65,10.6,10.62,96100.0,8.7824,8.7906,8.7493,8.7658,96100.0
2008-08-20 12:30:00,10.61,10.67,10.6,10.61,92700.0,8.7576,8.8071,8.7493,8.7576,92700.0
2008-08-20 12:40:00,10.61,10.63,10.59,10.59,120100.0,8.7576,8.7741,8.7411,8.7411,120100.0
2008-08-20 12:50:00,10.59,10.59,10.52,10.57,79700.0,8.7411,8.7411,8.6833,8.7246,79700.0
2008-08-20 13:00:00,10.57,10.65,10.56,10.65,48400.0,8.7246,8.7906,8.7163,8.7906,48400.0
2008-08-20 13:10:00,10.64,10.65,10.62,10.63,40300.0,8.7824,8.7906,8.7658,8.7741,40300.0
2008-08-20 13:20:00,10.64,10.66,10.6,10.65,48600.0,8.7824,8.7989,8.7493,8.7906,48600.0
2008-08-20 13:30:00,10.64,10.66,10.62,10.62,38500.0,8.7824,8.7989,8.7658,8.7658,38500.0
2008-08-20 13:40:00,10.63,10.67,10.62,10.66,50200.0,8.7741,8.8071,8.7658,8.7989,50200.0
2008-08-20 13:50:00,10.66,10.66,10.61,10.63,62800.0,8.7989,8.7989,8.7576,8.7741,62800.0
2008-08-20 14:00:00,10.64,10.64,10.54,10.54,101200.0,8.7824,8.7824,8.6998,8.6998,101200.0
2008-08-20 14:10:00,10.54,10.55,10.46,10.48,94000.0,8.6998,8.7081,8.6338,8.6503,94000.0
2008-08-20 14:20:00,10.48,10.5,10.43,10.47,113100.0,8.6503,8.6668,8.609,8.642,113100.0
2008-08-20 14:30:00,10.47,10.48,10.43,10.47,90700.0,8.642,8.6503,8.609,8.642,90700.0
2008-08-20 14:40:00,10.46,10.54,10.45,10.48,127700.0,8.6338,8.6998,8.6255,8.6503,127700.0
2008-08-20 14:50:00,10.48,10.6,10.48,10.58,141900.0,8.6503,8.7493,8.6503,8.7328,141900.0
2008-08-20 15:00:00,10.58,10.64,10.55,10.6,152100.0,8.7328,8.7824,8.7081,8.7493,152100.0
2008-08-20 15:10:00,10.6,10.64,10.59,10.6,125400.0,8.7493,8.7824,8.7411,8.7493,125400.0
2008-08-20 15:20:00,10.6,10.67,10.58,10.6,136000.0,8.7493,8.8071,8.7328,8.7493,136000.0
2008-08-20 15:30:00,10.6,10.68,10.57,10.63,175400.0,8.7493,8.8154,8.7246,8.7741,175400.0
2008-08-20 15:40:00,10.62,10.73,10.61,10.69,286500.0,8.7658,8.8566,8.7576,8.8236,286500.0
2008-08-20 15:50:00,10.68,10.76,10.65,10.74,257200.0,8.8154,8.8814,8.7906,8.8649,257200.0
2008-08-21 09:30:00,10.48,10.65,10.41,10.54,163700.0,8.6503,8.7906,8.5925,8.6998,163700.0
2008-08-21 09:40:00,10.56,10.62,10.48,10.53,121600.0,8.7163,8.7658,8.6503,8.6916,121600.0
2008-08-21 09:50:00,10.53,10.73,10.53,10.72,160800.0,8.6916,8.8566,8.6916,8.8484,160800.0
2008-08-21 10:00:00,10.72,10.82,10.69,10.8,199300.0,8.8484,8.9309,8.8236,8.9144,199300.0
2008-08-21 10:10:00,10.77,10.86,10.76,10.83,156500.0,8.8897,8.9639,8.8814,8.9392,156500.0
2008-08-21 10:20:00,10.83,10.92,10.81,10.86,151700.0,8.9392,9.0135,8.9227,8.9639,151700.0
2008-08-21 10:30:00,10.86,10.93,10.81,10.9,208000.0,8.9639,9.0217,8.9227,8.997,208000.0
2008-08-21 10:40:00,10.9,10.93,10.77,10.81,160500.0,8.997,9.0217,8.8897,8.9227,160500.0
2008-08-21 10:50:00,10.81,10.98,10.8,10.98,195900.0,8.9227,9.063,8.9144,9.063,195900.0
2008-08-21 11:00:00,10.98,10.98,10.86,10.89,168800.0,9.063,9.063,8.9639,8.9887,168800.0
2008-08-21 11:10:00,10.89,10.94,10.86,10.94,146100.0,8.9887,9.03,8.9639,9.03,146100.0
2008-08-21 11:20:00,10.94,11.05,10.93,11.04,121700.0,9.03,9.1208,9.0217,9.1125,121700.0
2008-08-21 11:30:00,11.04,11.1,11.02,11.09,161200.0,9.1125,9.162,9.096,9.1538,161200.0
2008-08-21 11:40:00,11.09,11.23,11.09,11.23,273500.0,9.1538,9.2693,9.1538,9.2693,273500.0
2008-08-21 11:50:00,11.23,11.35,11.21,11.26,288700.0,9.2693,9.3684,9.2528,9.2941,288700.0
2008-08-21 12:00:00,11.25,11.27,11.17,11.17,249300.0,9.2859,9.3024,9.2198,9.2198,249300.0
2008-08-21 12:10:00,11.17,11.21,11.16,11.21,134700.0,9.2198,9.2528,9.2116,9.2528,134700.0
2008-08-21 12:20:00,11.21,11.21,11.12,11.12,137400.0,9.2528,9.2528,9.1786,9.1786,137400.0
2008-08-21 12:30:00,11.12,11.17,11.11,11.15,185800.0,9.1786,9.2198,9.1703,9.2033,185800.0
2008-08-21 12:40:00,11.14,11.2,11.12,11.19,122600.0,9.1951,9.2446,9.1786,9.2363,122600.0
2008-08-21 12:50:00,11.19,11.2,11.18,11.18,60200.0,9.2363,9.2446,9.2281,9.2281,60200.0
2008-08-21 13:00:00,11.19,11.21,11.18,11.2,85900.0,9.2363,9.2528,9.2281,9.2446,85900.0
2008-08-21 13:10:00,11.2,11.2,11.16,11.19,141400.0,9.2446,9.2446,9.2116,9.2363,141400.0
2008-08-21 13:20:00,11.19,11.21,11.08,11.11,169000.0,9.2363,9.2528,9.1455,9.1703,169000.0
2008-08-21 13:30:00,11.11,11.2,11.1,11.19,92300.0,9.1703,9.2446,9.162,9.2363,92300.0
2008-08-21 13:40:00,11.19,11.19,11.14,11.17,98500.0,9.2363,9.2363,9.1951,9.2198,98500.0
2008-08-21 13:50:00,11.18,11.18,11.14,11.17,99400.0,9.2281,9.2281,9.1951,9.2198,99400.0
2008-08-21 14:00:00,11.17,11.2,11.14,11.19,93700.0,9.2198,9.2446,9.1951,9.2363,93700.0
2008-08-21 14:10:00,11.19,11.29,11.19,11.25,142200.0,9.2363,9.3189,9.2363,9.2859,142200.0
2008-08-21 14:20:00,11.25,11.29,11.24,11.26,108900.0,9.2859,9.3189,9.2776,9.2941,108900.0
2008-08-21 14:30:00,11.26,11.33,11.26,11.33,95900.0,9.2941,9.3519,9.2941,9.3519,95900.0
2008-08-21 14:40:00,11.34,11.4,11.33,11.39,147700.0,9.3601,9.4097,9.3519,9.4014,147700.0
2008-08-21 14:50:00,11.39,11.41,11.37,11.4,156500.0,9.4014,9.4179,9.3849,9.4097,156500.0
2008-08-21 15:00:00,11.4,11.43,11.39,11.41,184300.0,9.4097,9.4344,9.4014,9.4179,184300.0
2008-08-21 15:10:00,11.41,11.45,11.39,11.4,325500.0,9.4179,9.4509,9.4014,9.4097,325500.0
2008-08-21 15:20:00,11.4,11.43,11.38,11.38,291400.0,9.4097,9.4344,9.3932,9.3932,291400.0
2008-08-21 15:30:00,11.38,11.41,11.36,11.39,229200.0,9.3932,9.4179,9.3766,9.4014,229200.0
2008-08-21 15:40:00,11.39,11.47,11.38,11.41,342500.0,9.4014,9.4674,9.3932,9.4179,342500.0
2008-08-21 15:50:00,11.41,11.42,11.32,11.39,442300.0,9.4179,9.4262,9.3436,9.4014,442300.0
2008-08-22 09:30:00,11.72,11.74,11.37,11.37,226900.0,9.6738,9.6903,9.3849,9.3849,226900.0
2008-08-22 09:40:00,11.38,11.6,11.37,11.59,156100.0,9.3932,9.5747,9.3849,9.5665,156100.0
2008-08-22 09:50:00,11.58,11.62,11.49,11.51,148200.0,9.5582,9.5913,9.484,9.5005,148200.0
2008-08-22 10:00:00,11.51,11.57,11.41,11.49,194400.0,9.5005,9.55,9.4179,9.484,194400.0
2008-08-22 10:10:00,11.49,11.56,11.46,11.53,127600.0,9.484,9.5417,9.4592,9.517,127600.0
2008-08-22 10:20:00,11.53,11.53,11.47,11.48,62400.0,9.517,9.517,9.4674,9.4757,62400.0
2008-08-22 10:30:00,11.48,11.49,11.4,11.42,137400.0,9.4757,9.484,9.4097,9.4262,137400.0
2008-08-22 10:40:00,11.42,11.44,11.36,11.36,105900.0,9.4262,9.4427,9.3766,9.3766,105900.0
2008-08-22 10:50:00,11.36,11.36,11.18,11.18,146900.0,9.3766,9.3766,9.2281,9.2281,146900.0
2008-08-22 11:00:00,11.19,11.23,11.14,11.15,134300.0,9.2363,9.2693,9.1951,9.2033,134300.0
2008-08-22 11:10:00,11.15,11.16,11.1,11.15,109500.0,9.2033,9.2116,9.162,9.2033,109500.0
2008-08-22 11:20:00,11.15,11.21,11.12,11.2,81900.0,9.2033,9.2528,9.1786,9.2446,81900.0
2008-08-22 11:30:00,11.21,11.21,11.03,11.04,92700.0,9.2528,9.2528,9.1043,9.1125,92700.0
2008-08-22 11:40:00,11.03,11.07,10.98,11.03,157100.0,9.1043,9.1373,9.063,9.1043,157100.0
2008-08-22 11:50:00,11.04,11.05,10.94,11.02,118900.0,9.1125,9.1208,9.03,9.096,118900.0
2008-08-22 12:00:00,11.01,11.01,10.84,10.9,230000.0,9.0878,9.0878,8.9474,8.997,230000.0
2008-08-22 12:10:00,10.9,10.95,10.89,10.9,82700.0,8.997,9.0382,8.9887,8.997,82700.0
2008-08-22 12:20:00,10.9,10.95,10.87,10.93,105500.0,8.997,9.0382,8.9722,9.0217,105500.0
2008-08-22 12:30:00,10.93,10.99,10.92,10.98,80000.0,9.0217,9.0712,9.0135,9.063,80000.0
2008-08-22 12:40:00,10.98,11.03,10.94,10.97,115300.0,9.063,9.1043,9.03,9.0547,115300.0
2008-08-22 12:50:00,10.97,11.06,10.95,11.06,74600.0,9.0547,9.129,9.0382,9.129,74600.0
2008-08-22 13:00:00,11.07,11.15,11.04,11.15,78500.0,9.1373,9.2033,9.1125,9.2033,78500.0
2008-08-22 13:10:00,11.14,11.15,11.11,11.11,122500.0,9.1951,9.2033,9.1703,9.1703,122500.0
2008-08-22 13:20:00,11.11,11.17,11.11,11.15,93600.0,9.1703,9.2198,9.1703,9.2033,93600.0
2008-08-22 13:30:00,11.16,11.26,11.16,11.26,152500.0,9.2116,9.2941,9.2116,9.2941,152500.0
2008-08-22 13:40:00,11.26,11.31,11.26,11.3,98800.0,9.2941,9.3354,9.2941,9.3271,98800.0
2008-08-22 13:50:00,11.31,11.32,11.27,11.3,126200.0,9.3354,9.3436,9.3024,9.3271,126200.0
2008-08-22 14:00:00,11.29,11.3,11.16,11.18,163200.0,9.3189,9.3271,9.2116,9.2281,163200.0
2008-08-22 14:10:00,11.18,11.29,11.18,11.29,129000.0,9.2281,9.3189,9.2281,9.3189,129000.0
2008-08-22 14:20:00,11.29,11.34,11.22,11.24,166100.0,9.3189,9.3601,9.2611,9.2776,166100.0
2008-08-22 14:30:00,11.24,11.26,11.21,11.26,125600.0,9.2776,9.2941,9.2528,9.2941,125600.0
2008-08-22 14:40:00,11.25,11.38,11.25,11.28,458300.0,9.2859,9.3932,9.2859,9.3106,458300.0
2008-08-22 14:50:00,11.27,11.32,11.26,11.28,166400.0,9.3024,9.3436,9.2941,9.3106,166400.0
2008-08-22 15:00:00,11.28,11.3,11.18,11.28,176200.0,9.3106,9.3271,9.2281,9.3106,176200.0
2008-08-22 15:10:00,11.27,11.34,11.27,11.33,215200.0,9.3024,9.3601,9.3024,9.3519,215200.0
2008-08-22 15:20:00,11.33,11.37,11.31,11.37,138200.0,9.3519,9.3849,9.3354,9.3849,138200.0
2008-08-22 15:30:00,11.37,11.42,11.35,11.36,218900.0,9.3849,9.4262,9.3684,9.3766,218900.0
2008-08-22 15:40:00,11.36,11.39,11.32,11.38,244100.0,9.3766,9.4014,9.3436,9.3932,244100.0
2008-08-22 15:50:00,11.38,11.38,11.34,11.35,231800.0,9.3932,9.3932,9.3601,9.3684,231800.0
2008-08-25 09:30:00,11.11,11.24,11.09,11.13,100100.0,9.1703,9.2776,9.1538,9.1868,100100.0
2008-08-25 09:40:00,11.13,11.18,10.99,11.03,141800.0,9.1868,9.2281,9.0712,9.1043,141800.0
2008-08-25 09:50:00,11.05,11.37,11.03,11.28,172400.0,9.1208,9.3849,9.1043,9.3106,172400.0
2008-08-25 10:00:00,11.29,11.42,11.19,11.22,454700.0,9.3189,9.4262,9.2363,9.2611,454700.0
2008-08-25 10:10:00,11.21,11.26,11.16,11.26,210300.0,9.2528,9.2941,9.2116,9.2941,210300.0
2008-08-25 10:20:00,11.26,11.26,11.21,11.23,124500.0,9.2941,9.2941,9.2528,9.2693,124500.0
2008-08-25 10:30:00,11.22,11.27,11.18,11.24,124100.0,9.2611,9.3024,9.2281,9.2776,124100.0
2008-08-25 10:40:00,11.24,11.35,11.22,11.27,104000.0,9.2776,9.3684,9.2611,9.3024,104000.0
2008-08-25 10:50:00,11.27,11.28,11.15,11.19,138400.0,9.3024,9.3106,9.2033,9.2363,138400.0
2008-08-25 11:00:00,11.19,11.27,11.14,11.24,106500.0,9.2363,9.3024,9.1951,9.2776,106500.0
2008-08-25 11:10:00,11.23,11.28,11.14,11.17,120700.0,9.2693,9.3106,9.1951,9.2198,120700.0
2008-08-25 11:20:00,11.17,11.3,11.16,11.25,136400.0,9.2198,9.3271,9.2116,9.2859,136400.0
2008-08-25 11:30:00,11.25,11.26,11.2,11.24,66300.0,9.2859,9.2941,9.2446,9.2776,66300.0
2008-08-25 11:40:00,11.24,11.29,11.22,11.24,68800.0,9.2776,9.3189,9.2611,9.2776,68800.0
2008-08-25 11:50:00,11.24,11.24,11.05,11.09,104800.0,9.2776,9.2776,9.1208,9.1538,104800.0
2008-08-25 12:00:00,11.1,11.19,11.07,11.16,107200.0,9.162,9.2363,9.1373,9.2116,107200.0
2008-08-25 12:10:00,11.15,11.2,11.11,11.14,56900.0,9.2033,9.2446,9.1703,9.1951,56900.0
2008-08-25 12:20:00,11.14,11.19,11.11,11.16,63400.0,9.1951,9.2363,9.1703,9.2116,63400.0
2008-08-25 12:30:00,11.17,11.22,11.14,11.22,72400.0,9.2198,9.2611,9.1951,9.2611,72400.0
2008-08-25 12:40:00,11.21,11.25,11.12,11.12,60200.0,9.2528,9.2859,9.1786,9.1786,60200.0
2008-08-25 12:50:00,11.12,11.18,11.08,11.13,85900.0,9.1786,9.2281,9.1455,9.1868,85900.0
2008-08-25 13:00:00,11.13,11.24,11.13,11.23,41700.0,9.1868,9.2776,9.1868,9.2693,41700.0
2008-08-25 13:10:00,11.22,11.22,11.16,11.16,58000.0,9.2611,9.2611,9.2116,9.2116,58000.0
2008-08-25 13:20:00,11.17,11.26,11.17,11.24,32100.0,9.2198,9.2941,9.2198,9.2776,32100.0
2008-08-25 13:30:00,11.24,11.25,11.21,11.21,16900.0,9.2776,9.2859,9.2528,9.2528,16900.0
2008-08-25 13:40:00,11.22,11.25,11.21,11.23,46000.0,9.2611,9.2859,9.2528,9.2693,46000.0
2008-08-25 13:50:00,11.23,11.3,11.23,11.27,54500.0,9.2693,9.3271,9.2693,9.3024,54500.0
2008-08-25 14:00:00,11.27,11.28,11.21,11.24,64400.0,9.3024,9.3106,9.2528,9.2776,64400.0
2008-08-25 14:10:00,11.24,11.28,11.18,11.2,155900.0,9.2776,9.3106,9.2281,9.2446,155900.0
2008-08-25 14:20:00,11.2,11.2,11.16,11.19,83500.0,9.2446,9.2446,9.2116,9.2363,83500.0
2008-08-25 14:30:00,11.18,11.2,11.15,11.16,49200.0,9.2281,9.2446,9.2033,9.2116,49200.0
2008-08-25 14:40:00,11.16,11.22,11.15,11.19,49400.0,9.2116,9.2611,9.2033,9.2363,49400.0
2008-08-25 14:50:00,11.2,11.2,11.1,11.12,69900.0,9.2446,9.2446,9.162,9.1786,69900.0
2008-08-25 15:00:00,11.12,11.14,11.06,11.1,91300.0,9.1786,9.1951,9.129,9.162,91300.0
2008-08-25 15:10:00,11.1,11.15,11.09,11.1,114600.0,9.162,9.2033,9.1538,9.162,114600.0
2008-08-25 15:20:00,11.1,11.11,10.99,11.02,194600.0,9.162,9.1703,9.0712,9.096,194600.0
2008-08-25 15:30:00,11.01,11.02,10.94,10.96,142800.0,9.0878,9.096,9.03,9.0465,142800.0
2008-08-25 15:40:00,10.95,10.98,10.91,10.96,225300.0,9.0382,9.063,9.0052,9.0465,225300.0
2008-08-25 15:50:00,10.95,11.04,10.95,11.04,397900.0,9.0382,9.1125,9.0382,9.1125,397900.0
2008-08-26 09:30:00,10.78,10.91,10.75,10.8,233200.0,8.8979,9.0052,8.8732,8.9144,233200.0
2008-08-26 09:40:00,10.8,10.98,10.77,10.96,145400.0,8.9144,9.063,8.8897,9.0465,145400.0
2008-08-26 09:50:00,10.97,11.02,10.92,10.95,117000.0,9.0547,9.096,9.0135,9.0382,117000.0
2008-08-26 10:00:00,10.94,11.09,10.9,11.04,302200.0,9.03,9.1538,8.997,9.1125,302200.0
2008-08-26 10:10:00,11.05,11.16,11.04,11.05,117200.0,9.1208,9.2116,9.1125,9.1208,117200.0
2008-08-26 10:20:00,11.05,11.11,11.04,11.11,102800.0,9.1208,9.1703,9.1125,9.1703,102800.0
2008-08-26 10:30:00,11.11,11.32,11.11,11.27,147100.0,9.1703,9.3436,9.1703,9.3024,147100.0
2008-08-26 10:40:00,11.27,11.3,11.25,11.25,87900.0,9.3024,9.3271,9.2859,9.2859,87900.0
2008-08-26 10:50:00,11.26,11.26,11.21,11.25,84600.0,9.2941,9.2941,9.2528,9.2859,84600.0
2008-08-26 11:00:00,11.25,11.28,11.2,11.23,74200.0,9.2859,9.3106,9.2446,9.2693,74200.0
2008-08-26 11:10:00,11.23,11.24,11.19,11.21,77300.0,9.2693,9.2776,9.2363,9.2528,77300.0
2008-08-26 11:20:00,11.21,11.22,11.09,11.13,171000.0,9.2528,9.2611,9.1538,9.1868,171000.0
2008-08-26 11:30:00,11.13,11.15,11.04,11.06,64800.0,9.1868,9.2033,9.1125,9.129,64800.0
2008-08-26 11:40:00,11.06,11.11,11.06,11.08,51100.0,9.129,9.1703,9.129,9.1455,51100.0
2008-08-26 11:50:00,11.08,11.15,11.08,11.12,47100.0,9.1455,9.2033,9.1455,9.1786,47100.0
2008-08-26 12:00:00,11.12,11.12,11.08,11.1,51100.0,9.1786,9.1786,9.1455,9.162,51100.0
2008-08-26 12:10:00,11.1,11.11,11.05,11.05,24100.0,9.162,9.1703,9.1208,9.1208,24100.0
2008-08-26 12:20:00,11.05,11.08,11.0,11.0,47100.0,9.1208,9.1455,9.0795,9.0795,47100.0
2008-08-26 12:30:00,11.0,11.03,10.99,11.02,33700.0,9.0795,9.1043,9.0712,9.096,33700.0
2008-08-26 12:40:00,11.02,11.04,11.0,11.0,47600.0,9.096,9.1125,9.0795,9.0795,47600.0
2008-08-26 12:50:00,11.0,11.01,10.94,11.0,128500.0,9.0795,9.0878,9.03,9.0795,128500.0
2008-08-26 13:00:00,10.99,11.0,10.96,10.99,106200.0,9.0712,9.0795,9.0465,9.0712,106200.0
2008-08-26 13:10:00,10.99,11.0,10.95,10.97,88700.0,9.0712,9.0795,9.0382,9.0547,88700.0
2008-08-26 13:20:00,10.97,11.0,10.96,10.98,108800.0,9.0547,9.0795,9.0465,9.063,108800.0
2008-08-26 13:30:00,10.98,10.98,10.9,10.92,100500.0,9.063,9.063,8.997,9.0135,100500.0
2008-08-26 13:40:00,10.91,10.94,10.89,10.89,111200.0,9.0052,9.03,8.9887,8.9887,111200.0
2008-08-26 13:50:00,10.89,10.93,10.88,10.88,76500.0,8.9887,9.0217,8.9805,8.9805,76500.0
2008-08-26 14:00:00,10.88,10.93,10.83,10.91,209000.0,8.9805,9.0217,8.9392,9.0052,209000.0
2008-08-26 14:10:00,10.91,10.95,10.83,10.86,105400.0,9.0052,9.0382,8.9392,8.9639,105400.0
2008-08-26 14:20:00,10.86,10.89,10.8,10.83,177000.0,8.9639,8.9887,8.9144,8.9392,177000.0
2008-08-26 14:30:00,10.83,10.86,10.81,10.83,137900.0,8.9392,8.9639,8.9227,8.9392,137900.0
2008-08-26 14:40:00,10.83,10.83,10.78,10.8,101700.0,8.9392,8.9392,8.8979,8.9144,101700.0
2008-08-26 14:50:00,10.8,10.82,10.78,10.79,71100.0,8.9144,8.9309,8.8979,8.9062,71100.0
2008-08-26 15:00:00,10.79,10.81,10.76,10.77,101000.0,8.9062,8.9227,8.8814,8.8897,101000.0
2008-08-26 15:10:00,10.78,10.86,10.75,10.84,83900.0,8.8979,8.9639,8.8732,8.9474,83900.0
2008-08-26 15:20:00,10.84,10.85,10.78,10.82,117300.0,8.9474,8.9557,8.8979,8.9309,117300.0
2008-08-26 15:30:00,10.83,10.93,10.83,10.9,152600.0,8.9392,9.0217,8.9392,8.997,152600.0
2008-08-26 15:40:00,10.91,11.0,10.91,10.99,393200.0,9.0052,9.0795,9.0052,9.0712,393200.0
2008-08-26 15:50:00,10.99,11.0,10.92,10.96,374000.0,9.0712,9.0795,9.0135,9.0465,374000.0
2008-08-27 09:30:00,11.11,11.38,11.02,11.38,209700.0,9.1703,9.3932,9.096,9.3932,209700.0
2008-08-27 09:40:00,11.38,11.45,11.3,11.36,331300.0,9.3932,9.4509,9.3271,9.3766,331300.0
2008-08-27 09:50:00,11.35,11.42,11.23,11.42,449000.0,9.3684,9.4262,9.2693,9.4262,449000.0
2008-08-27 10:00:00,11.42,11.5,11.41,11.48,303000.0,9.4262,9.4922,9.4179,9.4757,303000.0
2008-08-27 10:10:00,11.48,11.51,11.42,11.48,152500.0,9.4757,9.5005,9.4262,9.4757,152500.0
2008-08-27 10:20:00,11.49,11.58,11.44,11.44,277200.0,9.484,9.5582,9.4427,9.4427,277200.0
2008-08-27 10:30:00,11.45,11.49,11.41,11.44,171900.0,9.4509,9.484,9.4179,9.4427,171900.0
2008-08-27 10:40:00,11.43,11.44,11.33,11.34,217900.0,9.4344,9.4427,9.3519,9.3601,217900.0
2008-08-27 10:50:00,11.34,11.36,11.22,11.3,247400.0,9.3601,9.3766,9.2611,9.3271,247400.0
2008-08-27 11:00:00,11.31,11.35,11.3,11.32,153000.0,9.3354,9.3684,9.3271,9.3436,153000.0
2008-08-27 11:10:00,11.33,11.37,11.31,11.37,111500.0,9.3519,9.3849,9.3354,9.3849,111500.0
2008-08-27 11:20:00,11.35,11.42,11.35,11.38,82800.0,9.3684,9.4262,9.3684,9.3932,82800.0
2008-08-27 11:30:00,11.38,11.38,11.33,11.35,132400.0,9.3932,9.3932,9.3519,9.3684,132400.0
2008-08-27 11:40:00,11.35,11.44,11.33,11.44,99600.0,9.3684,9.4427,9.3519,9.4427,99600.0
2008-08-27 11:50:00,11.44,11.46,11.43,11.45,93400.0,9.4427,9.4592,9.4344,9.4509,93400.0
2008-08-27 12:00:00,11.45,11.53,11.45,11.53,206100.0,9.4509,9.517,9.4509,9.517,206100.0
2008-08-27 12:10:00,11.52,11.57,11.52,11.57,83100.0,9.5087,9.55,9.5087,9.55,83100.0
2008-08-27 12:20:00,11.57,11.61,11.56,11.57,191200.0,9.55,9.583,9.5417,9.55,191200.0
2008-08-27 12:30:00,11.57,11.58,11.48,11.48,68500.0,9.55,9.5582,9.4757,9.4757,68500.0
2008-08-27 12:40:00,11.48,11.56,11.47,11.55,85100.0,9.4757,9.5417,9.4674,9.5335,85100.0
2008-08-27 12:50:00,11.55,11.56,11.52,11.54,83400.0,9.5335,9.5417,9.5087,9.5252,83400.0
2008-08-27 13:00:00,11.54,11.57,11.48,11.49,103000.0,9.5252,9.55,9.4757,9.484,103000.0
2008-08-27 13:10:00,11.5,11.58,11.5,11.56,70400.0,9.4922,9.5582,9.4922,9.5417,70400.0
2008-08-27 13:20:00,11.55,11.55,11.46,11.54,204400.0,9.5335,9.5335,9.4592,9.5252,204400.0
2008-08-27 13:30:00,11.54,11.58,11.53,11.57,102200.0,9.5252,9.5582,9.517,9.55,102200.0
2008-08-27 13:40:00,11.57,11.6,11.56,11.56,81900.0,9.55,9.5747,9.5417,9.5417,81900.0
2008-08-27 13:50:00,11.57,11.57,11.51,11.54,73200.0,9.55,9.55,9.5005,9.5252,73200.0
2008-08-27 14:00:00,11.54,11.57,11.53,11.56,55800.0,9.5252,9.55,9.517,9.5417,55800.0
2008-08-27 14:10:00,11.57,11.57,11.52,11.56,100600.0,9.55,9.55,9.5087,9.5417,100600.0
2008-08-27 14:20:00,11.56,11.59,11.54,11.56,92300.0,9.5417,9.5665,9.5252,9.5417,92300.0
2008-08-27 14:30:00,11.56,11.63,11.55,11.63,97600.0,9.5417,9.5995,9.5335,9.5995,97600.0
2008-08-27 14:40:00,11.63,11.68,11.61,11.62,151400.0,9.5995,9.6408,9.583,9.5913,151400.0
2008-08-27 14:50:00,11.63,11.64,11.53,11.53,81300.0,9.5995,9.6078,9.517,9.517,81300.0
2008-08-27 15:00:00,11.53,11.6,11.53,11.6,79300.0,9.517,9.5747,9.517,9.5747,79300.0
2008-08-27 15:10:00,11.6,11.6,11.49,11.53,211700.0,9.5747,9.5747,9.484,9.517,211700.0
2008-08-27 15:20:00,11.53,11.55,11.48,11.5,183600.0,9.517,9.5335,9.4757,9.4922,183600.0
2008-08-27 15:30:00,11.5,11.54,11.47,11.53,242000.0,9.4922,9.5252,9.4674,9.517,242000.0
2008-08-27 15:40:00,11.53,11.61,11.53,11.6,425200.0,9.517,9.583,9.517,9.5747,425200.0
2008-08-27 15:50:00,11.61,11.69,11.59,11.67,599700.0,9.583,9.649,9.5665,9.6325,599700.0
2008-08-28 09:30:00,11.67,11.96,11.66,11.94,290200.0,9.6325,9.8719,9.6243,9.8554,290200.0
2008-08-28 09:40:00,11.95,12.06,11.8,11.92,460600.0,9.8636,9.9544,9.7398,9.8389,460600.0
2008-08-28 09:50:00,11.93,11.94,11.74,11.75,272100.0,9.8471,9.8554,9.6903,9.6986,272100.0
2008-08-28 10:00:00,11.76,11.79,11.6,11.64,200800.0,9.7068,9.7316,9.5747,9.6078,200800.0
2008-08-28 10:10:00,11.64,11.76,11.6,11.76,134800.0,9.6078,9.7068,9.5747,9.7068,134800.0
2008-08-28 10:20:00,11.76,11.82,11.7,11.8,167700.0,9.7068,9.7563,9.6573,9.7398,167700.0
2008-08-28 10:30:00,11.8,11.96,11.8,11.95,186200.0,9.7398,9.8719,9.7398,9.8636,186200.0
2008-08-28 10:40:00,11.96,12.07,11.92,12.07,197900.0,9.8719,9.9627,9.8389,9.9627,197900.0
2008-08-28 10:50:00,12.07,12.1,11.95,11.95,191500.0,9.9627,9.9875,9.8636,9.8636,191500.0
2008-08-28 11:00:00,11.96,11.96,11.89,11.89,100900.0,9.8719,9.8719,9.8141,9.8141,100900.0
2008-08-28 11:10:00,11.9,11.95,11.88,11.94,181700.0,9.8224,9.8636,9.8059,9.8554,181700.0
2008-08-28 11:20:00,11.95,11.97,11.9,11.94,152000.0,9.8636,9.8801,9.8224,9.8554,152000.0
2008-08-28 11:30:00,11.94,12.01,11.94,11.98,120000.0,9.8554,9.9132,9.8554,9.8884,120000.0
2008-08-28 11:40:00,11.98,12.04,11.91,12.04,231800.0,9.8884,9.9379,9.8306,9.9379,231800.0
2008-08-28 11:50:00,12.04,12.08,12.02,12.06,177100.0,9.9379,9.9709,9.9214,9.9544,177100.0
2008-08-28 12:00:00,12.07,12.08,12.02,12.07,209900.0,9.9627,9.9709,9.9214,9.9627,209900.0
2008-08-28 12:10:00,12.07,12.19,12.07,12.19,332300.0,9.9627,10.0617,9.9627,10.0617,332300.0
2008-08-28 12:20:00,12.19,12.25,12.19,12.24,146300.0,10.0617,10.1113,10.0617,10.103,146300.0
2008-08-28 12:30:00,12.25,12.25,12.13,12.14,174900.0,10.1113,10.1113,10.0122,10.0205,174900.0
2008-08-28 12:40:00,12.14,12.21,12.14,12.2,120600.0,10.0205,10.0782,10.0205,10.07,120600.0
2008-08-28 12:50:00,12.19,12.31,12.18,12.31,156700.0,10.0617,10.1608,10.0535,10.1608,156700.0
2008-08-28 13:00:00,12.3,12.32,12.27,12.28,137400.0,10.1525,10.169,10.1278,10.136,137400.0
2008-08-28 13:10:00,12.29,12.29,12.25,12.27,67600.0,10.1443,10.1443,10.1113,10.1278,67600.0
2008-08-28 13:20:00,12.27,12.27,12.2,12.26,144600.0,10.1278,10.1278,10.07,10.1195,144600.0
2008-08-28 13:30:00,12.26,12.32,12.25,12.3,143400.0,10.1195,10.169,10.1113,10.1525,143400.0
2008-08-28 13:40:00,12.3,12.34,12.21,12.22,226400.0,10.1525,10.1856,10.0782,10.0865,226400.0
2008-08-28 13:50:00,12.22,12.23,12.18,12.19,134400.0,10.0865,10.0948,10.0535,10.0617,134400.0
2008-08-28 14:00:00,12.18,12.18,12.09,12.12,145400.0,10.0535,10.0535,9.9792,10.004,145400.0
2008-08-28 14:10:00,12.13,12.2,12.13,12.19,187200.0,10.0122,10.07,10.0122,10.0617,187200.0
2008-08-28 14:20:00,12.18,12.19,12.15,12.16,195900.0,10.0535,10.0617,10.0287,10.037,195900.0
2008-08-28 14:30:00,12.16,12.22,12.15,12.2,176100.0,10.037,10.0865,10.0287,10.07,176100.0
2008-08-28 14:40:00,12.2,12.26,12.19,12.24,111600.0,10.07,10.1195,10.0617,10.103,111600.0
2008-08-28 14:50:00,12.25,12.27,12.24,12.25,144500.0,10.1113,10.1278,10.103,10.1113,144500.0
2008-08-28 15:00:00,12.25,12.25,12.19,12.23,294500.0,10.1113,10.1113,10.0617,10.0948,294500.0
2008-08-28 15:10:00,12.23,12.26,12.23,12.23,80000.0,10.0948,10.1195,10.0948,10.0948,80000.0
2008-08-28 15:20:00,12.23,12.24,12.15,12.22,263800.0,10.0948,10.103,10.0287,10.0865,263800.0
2008-08-28 15:30:00,12.22,12.26,12.19,12.25,160400.0,10.0865,10.1195,10.0617,10.1113,160400.0
2008-08-28 15:40:00,12.25,12.28,12.23,12.26,219500.0,10.1113,10.136,10.0948,10.1195,219500.0
2008-08-28 15:50:00,12.26,12.3,12.17,12.21,584700.0,10.1195,10.1525,10.0452,10.0782,584700.0
2008-08-29 09:30:00,12.07,12.4,12.05,12.38,270000.0,9.9627,10.2351,9.9462,10.2186,270000.0
2008-08-29 09:40:00,12.38,12.59,12.37,12.57,228900.0,10.2186,10.3919,10.2103,10.3754,228900.0
2008-08-29 09:50:00,12.59,12.59,12.39,12.5,287900.0,10.3919,10.3919,10.2268,10.3176,287900.0
2008-08-29 10:00:00,12.51,12.53,12.36,12.46,255700.0,10.3259,10.3424,10.2021,10.2846,255700.0
2008-08-29 10:10:00,12.47,12.52,12.42,12.46,195200.0,10.2929,10.3341,10.2516,10.2846,195200.0
2008-08-29 10:20:00,12.46,12.48,12.33,12.38,133700.0,10.2846,10.3011,10.1773,10.2186,133700.0
2008-08-29 10:30:00,12.38,12.43,12.22,12.24,149100.0,10.2186,10.2598,10.0865,10.103,149100.0
2008-08-29 10:40:00,12.24,12.26,12.18,12.25,127400.0,10.103,10.1195,10.0535,10.1113,127400.0
2008-08-29 10:50:00,12.26,12.36,12.26,12.32,142400.0,10.1195,10.2021,10.1195,10.169,142400.0
2008-08-29 11:00:00,12.32,12.42,12.31,12.41,204000.0,10.169,10.2516,10.1608,10.2433,204000.0
2008-08-29 11:10:00,12.4,12.45,12.37,12.38,122200.0,10.2351,10.2763,10.2103,10.2186,122200.0
2008-08-29 11:20:00,12.39,12.4,12.3,12.38,114600.0,10.2268,10.2351,10.1525,10.2186,114600.0
2008-08-29 11:30:00,12.39,12.43,12.33,12.34,97200.0,10.2268,10.2598,10.1773,10.1856,97200.0
2008-08-29 11:40:00,12.34,12.4,12.34,12.4,129100.0,10.1856,10.2351,10.1856,10.2351,129100.0
2008-08-29 11:50:00,12.41,12.55,12.4,12.54,177500.0,10.2433,10.3589,10.2351,10.3506,177500.0
2008-08-29 12:00:00,12.53,12.54,12.34,12.38,153400.0,10.3424,10.3506,10.1856,10.2186,153400.0
2008-08-29 12:10:00,12.38,12.44,12.34,12.44,67600.0,10.2186,10.2681,10.1856,10.2681,67600.0
2008-08-29 12:20:00,12.43,12.44,12.36,12.37,83500.0,10.2598,10.2681,10.2021,10.2103,83500.0
2008-08-29 12:30:00,12.37,12.43,12.36,12.43,33200.0,10.2103,10.2598,10.2021,10.2598,33200.0
2008-08-29 12:40:00,12.42,12.45,12.38,12.39,57000.0,10.2516,10.2763,10.2186,10.2268,57000.0
2008-08-29 12:50:00,12.39,12.53,12.38,12.53,120800.0,10.2268,10.3424,10.2186,10.3424,120800.0
2008-08-29 13:00:00,12.52,12.6,12.52,12.59,123400.0,10.3341,10.4002,10.3341,10.3919,123400.0
2008-08-29 13:10:00,12.59,12.6,12.54,12.58,96100.0,10.3919,10.4002,10.3506,10.3836,96100.0
2008-08-29 13:20:00,12.59,12.62,12.55,12.59,139200.0,10.3919,10.4167,10.3589,10.3919,139200.0
2008-08-29 13:30:00,12.59,12.63,12.56,12.58,107800.0,10.3919,10.4249,10.3671,10.3836,107800.0
2008-08-29 13:40:00,12.58,12.59,12.55,12.58,49800.0,10.3836,10.3919,10.3589,10.3836,49800.0
2008-08-29 13:50:00,12.58,12.62,12.57,12.62,38900.0,10.3836,10.4167,10.3754,10.4167,38900.0
2008-08-29 14:00:00,12.62,12.63,12.57,12.59,50100.0,10.4167,10.4249,10.3754,10.3919,50100.0
2008-08-29 14:10:00,12.59,12.65,12.58,12.63,89200.0,10.3919,10.4414,10.3836,10.4249,89200.0
2008-08-29 14:20:00,12.63,12.65,12.56,12.65,63100.0,10.4249,10.4414,10.3671,10.4414,63100.0
2008-08-29 14:30:00,12.65,12.7,12.65,12.67,44800.0,10.4414,10.4827,10.4414,10.4579,44800.0
2008-08-29 14:40:00,12.68,12.69,12.65,12.66,85200.0,10.4662,10.4744,10.4414,10.4497,85200.0
2008-08-29 14:50:00,12.66,12.7,12.65,12.7,106900.0,10.4497,10.4827,10.4414,10.4827,106900.0
2008-08-29 15:00:00,12.7,12.73,12.59,12.6,90400.0,10.4827,10.5075,10.3919,10.4002,90400.0
2008-08-29 15:10:00,12.61,12.62,12.53,12.54,115900.0,10.4084,10.4167,10.3424,10.3506,115900.0
2008-08-29 15:20:00,12.53,12.53,12.44,12.48,183200.0,10.3424,10.3424,10.2681,10.3011,183200.0
2008-08-29 15:30:00,12.47,12.6,12.47,12.55,129200.0,10.2929,10.4002,10.2929,10.3589,129200.0
2008-08-29 15:40:00,12.54,12.58,12.49,12.53,247900.0,10.3506,10.3836,10.3094,10.3424,247900.0
2008-08-29 15:50:00,12.52,12.53,12.46,12.47,281700.0,10.3341,10.3424,10.2846,10.2929,281700.0
2008-09-02 09:30:00,12.91,13.6,12.91,13.55,1158200.0,10.656,11.2256,10.656,11.1843,1158200.0
2008-09-02 09:40:00,13.55,13.62,13.26,13.28,709900.0,11.1843,11.2421,10.9449,10.9614,709900.0
2008-09-02 09:50:00,13.28,13.28,12.9,12.98,545400.0,10.9614,10.9614,10.6478,10.7138,545400.0
2008-09-02 10:00:00,12.99,13.11,12.9,12.99,542800.0,10.7221,10.8211,10.6478,10.7221,542800.0
2008-09-02 10:10:00,13.0,13.02,12.9,12.95,422000.0,10.7303,10.7468,10.6478,10.6891,422000.0
2008-09-02 10:20:00,12.95,13.02,12.91,12.94,371800.0,10.6891,10.7468,10.656,10.6808,371800.0
2008-09-02 10:30:00,12.95,12.98,12.84,12.94,372000.0,10.6891,10.7138,10.5983,10.6808,372000.0
2008-09-02 10:40:00,12.94,12.98,12.78,12.89,378400.0,10.6808,10.7138,10.5487,10.6395,378400.0
2008-09-02 10:50:00,12.9,12.95,12.74,12.93,307200.0,10.6478,10.6891,10.5157,10.6725,307200.0
2008-09-02 11:00:00,12.93,13.01,12.91,12.99,224200.0,10.6725,10.7386,10.656,10.7221,224200.0
2008-09-02 11:10:00,12.98,13.02,12.96,12.98,197400.0,10.7138,10.7468,10.6973,10.7138,197400.0
2008-09-02 11:20:00,12.99,13.0,12.86,12.92,222200.0,10.7221,10.7303,10.6148,10.6643,222200.0
2008-09-02 11:30:00,12.92,13.02,12.92,13.0,214900.0,10.6643,10.7468,10.6643,10.7303,214900.0
2008-09-02 11:40:00,13.0,13.01,12.92,12.92,172400.0,10.7303,10.7386,10.6643,10.6643,172400.0
2008-09-02 11:50:00,12.93,13.01,12.9,12.95,132500.0,10.6725,10.7386,10.6478,10.6891,132500.0
2008-09-02 12:00:00,12.95,12.97,12.91,12.94,173800.0,10.6891,10.7056,10.656,10.6808,173800.0
2008-09-02 12:10:00,12.95,12.98,12.91,12.95,87800.0,10.6891,10.7138,10.656,10.6891,87800.0
2008-09-02 12:20:00,12.95,12.98,12.82,12.86,125400.0,10.6891,10.7138,10.5817,10.6148,125400.0
2008-09-02 12:30:00,12.86,12.9,12.79,12.82,103900.0,10.6148,10.6478,10.557,10.5817,103900.0
2008-09-02 12:40:00,12.82,12.84,12.78,12.8,107400.0,10.5817,10.5983,10.5487,10.5652,107400.0
2008-09-02 12:50:00,12.79,12.83,12.78,12.81,87200.0,10.557,10.59,10.5487,10.5735,87200.0
2008-09-02 13:00:00,12.8,12.86,12.77,12.84,97500.0,10.5652,10.6148,10.5405,10.5983,97500.0
2008-09-02 13:10:00,12.85,12.99,12.83,12.96,166800.0,10.6065,10.7221,10.59,10.6973,166800.0
2008-09-02 13:20:00,12.96,13.01,12.96,13.0,103300.0,10.6973,10.7386,10.6973,10.7303,103300.0
2008-09-02 13:30:00,12.99,13.04,12.97,12.98,170300.0,10.7221,10.7633,10.7056,10.7138,170300.0
2008-09-02 13:40:00,12.98,13.0,12.84,12.84,97000.0,10.7138,10.7303,10.5983,10.5983,97000.0
2008-09-02 13:50:00,12.85,12.85,12.68,12.72,137000.0,10.6065,10.6065,10.4662,10.4992,137000.0
2008-09-02 14:00:00,12.72,12.79,12.69,12.69,153400.0,10.4992,10.557,10.4744,10.4744,153400.0
2008-09-02 14:10:00,12.69,12.71,12.6,12.65,186200.0,10.4744,10.491,10.4002,10.4414,186200.0
2008-09-02 14:20:00,12.66,12.7,12.62,12.66,191800.0,10.4497,10.4827,10.4167,10.4497,191800.0
2008-09-02 14:30:00,12.66,12.74,12.64,12.67,123300.0,10.4497,10.5157,10.4332,10.4579,123300.0
2008-09-02 14:40:00,12.67,12.69,12.63,12.67,104800.0,10.4579,10.4744,10.4249,10.4579,104800.0
2008-09-02 14:50:00,12.67,12.68,12.55,12.56,153100.0,10.4579,10.4662,10.3589,10.3671,153100.0
2008-09-02 15:00:00,12.56,12.73,12.55,12.68,155200.0,10.3671,10.5075,10.3589,10.4662,155200.0
2008-09-02 15:10:00,12.69,12.71,12.61,12.64,212600.0,10.4744,10.491,10.4084,10.4332,212600.0
2008-09-02 15:20:00,12.64,12.78,12.63,12.76,176000.0,10.4332,10.5487,10.4249,10.5322,176000.0
2008-09-02 15:30:00,12.75,12.84,12.73,12.83,185000.0,10.524,10.5983,10.5075,10.59,185000.0
2008-09-02 15:40:00,12.84,12.88,12.78,12.87,297500.0,10.5983,10.6313,10.5487,10.623,297500.0
2008-09-02 15:50:00,12.87,12.87,12.81,12.86,274000.0,10.623,10.623,10.5735,10.6148,274000.0
2008-09-03 09:30:00,12.78,12.91,12.67,12.72,199700.0,10.5487,10.656,10.4579,10.4992,199700.0
2008-09-03 09:40:00,12.71,12.95,12.65,12.77,274400.0,10.491,10.6891,10.4414,10.5405,274400.0
2008-09-03 09:50:00,12.78,12.91,12.74,12.77,325800.0,10.5487,10.656,10.5157,10.5405,325800.0
2008-09-03 10:00:00,12.8,12.89,12.68,12.69,325900.0,10.5652,10.6395,10.4662,10.4744,325900.0
2008-09-03 10:10:00,12.69,12.78,12.65,12.7,153600.0,10.4744,10.5487,10.4414,10.4827,153600.0
2008-09-03 10:20:00,12.7,12.88,12.68,12.8,125500.0,10.4827,10.6313,10.4662,10.5652,125500.0
2008-09-03 10:30:00,12.8,12.99,12.8,12.96,97900.0,10.5652,10.7221,10.5652,10.6973,97900.0
2008-09-03 10:40:00,12.95,13.0,12.85,12.88,114800.0,10.6891,10.7303,10.6065,10.6313,114800.0
2008-09-03 10:50:00,12.87,12.95,12.85,12.89,110600.0,10.623,10.6891,10.6065,10.6395,110600.0
2008-09-03 11:00:00,12.89,12.97,12.88,12.89,108100.0,10.6395,10.7056,10.6313,10.6395,108100.0
2008-09-03 11:10:00,12.89,12.92,12.75,12.86,106900.0,10.6395,10.6643,10.524,10.6148,106900.0
2008-09-03 11:20:00,12.85,12.9,12.78,12.79,134800.0,10.6065,10.6478,10.5487,10.557,134800.0
2008-09-03 11:30:00,12.8,12.82,12.59,12.67,127200.0,10.5652,10.5817,10.3919,10.4579,127200.0
2008-09-03 11:40:00,12.66,12.67,12.52,12.56,121100.0,10.4497,10.4579,10.3341,10.3671,121100.0
2008-09-03 11:50:00,12.55,12.62,12.42,12.43,175000.0,10.3589,10.4167,10.2516,10.2598,175000.0
2008-09-03 12:00:00,12.43,12.5,12.39,12.46,153100.0,10.2598,10.3176,10.2268,10.2846,153100.0
2008-09-03 12:10:00,12.46,12.51,12.41,12.48,87400.0,10.2846,10.3259,10.2433,10.3011,87400.0
2008-09-03 12:20:00,12.49,12.61,12.46,12.6,100900.0,10.3094,10.4084,10.2846,10.4002,100900.0
2008-09-03 12:30:00,12.6,12.66,12.51,12.65,119000.0,10.4002,10.4497,10.3259,10.4414,119000.0
2008-09-03 12:40:00,12.65,12.65,12.6,12.64,65000.0,10.4414,10.4414,10.4002,10.4332,65000.0
2008-09-03 12:50:00,12.65,12.67,12.63,12.65,41200.0,10.4414,10.4579,10.4249,10.4414,41200.0
2008-09-03 13:00:00,12.66,12.71,12.61,12.71,71300.0,10.4497,10.491,10.4084,10.491,71300.0
2008-09-03 13:10:00,12.71,12.79,12.69,12.75,121000.0,10.491,10.557,10.4744,10.524,121000.0
2008-09-03 13:20:00,12.76,12.78,12.68,12.69,73400.0,10.5322,10.5487,10.4662,10.4744,73400.0
2008-09-03 13:30:00,12.69,12.74,12.67,12.71,58900.0,10.4744,10.5157,10.4579,10.491,58900.0
2008-09-03 13:40:00,12.7,12.81,12.69,12.8,116000.0,10.4827,10.5735,10.4744,10.5652,116000.0
2008-09-03 13:50:00,12.81,12.86,12.78,12.83,111600.0,10.5735,10.6148,10.5487,10.59,111600.0
2008-09-03 14:00:00,12.83,12.88,12.68,12.81,322700.0,10.59,10.6313,10.4662,10.5735,322700.0
2008-09-03 14:10:00,12.81,12.83,12.68,12.68,166000.0,10.5735,10.59,10.4662,10.4662,166000.0
2008-09-03 14:20:00,12.67,12.71,12.63,12.7,156300.0,10.4579,10.491,10.4249,10.4827,156300.0
2008-09-03 14:30:00,12.69,12.74,12.67,12.74,76900.0,10.4744,10.5157,10.4579,10.5157,76900.0
2008-09-03 14:40:00,12.74,12.77,12.69,12.71,123400.0,10.5157,10.5405,10.4744,10.491,123400.0
2008-09-03 14:50:00,12.71,12.81,12.7,12.8,123900.0,10.491,10.5735,10.4827,10.5652,123900.0
2008-09-03 15:00:00,12.8,12.84,12.7,12.7,114600.0,10.5652,10.5983,10.4827,10.4827,114600.0
2008-09-03 15:10:00,12.7,12.78,12.68,12.76,173100.0,10.4827,10.5487,10.4662,10.5322,173100.0
2008-09-03 15:20:00,12.76,12.91,12.72,12.78,255700.0,10.5322,10.656,10.4992,10.5487,255700.0
2008-09-03 15:30:00,12.78,12.86,12.71,12.83,170100.0,10.5487,10.6148,10.491,10.59,170100.0
2008-09-03 15:40:00,12.83,12.91,12.81,12.83,184400.0,10.59,10.656,10.5735,10.59,184400.0
2008-09-03 15:50:00,12.83,12.92,12.82,12.9,235000.0,10.59,10.6643,10.5817,10.6478,235000.0
2008-09-04 09:30:00,12.55,12.62,12.42,12.45,265300.0,10.3589,10.4167,10.2516,10.2763,265300.0
2008-09-04 09:40:00,12.46,12.46,12.26,12.32,197800.0,10.2846,10.2846,10.1195,10.169,197800.0
2008-09-04 09:50:00,12.31,12.42,12.31,12.38,396400.0,10.1608,10.2516,10.1608,10.2186,396400.0
2008-09-04 10:00:00,12.38,12.54,12.36,12.43,300900.0,10.2186,10.3506,10.2021,10.2598,300900.0
2008-09-04 10:10:00,12.44,12.54,12.43,12.52,166200.0,10.2681,10.3506,10.2598,10.3341,166200.0
2008-09-04 10:20:00,12.54,12.56,12.44,12.49,88200.0,10.3506,10.3671,10.2681,10.3094,88200.0
2008-09-04 10:30:00,12.5,12.52,12.33,12.34,196500.0,10.3176,10.3341,10.1773,10.1856,196500.0
2008-09-04 10:40:00,12.34,12.43,12.26,12.29,168200.0,10.1856,10.2598,10.1195,10.1443,168200.0
2008-09-04 10:50:00,12.29,12.41,12.26,12.34,136500.0,10.1443,10.2433,10.1195,10.1856,136500.0
2008-09-04 11:00:00,12.34,12.35,12.26,12.28,139000.0,10.1856,10.1938,10.1195,10.136,139000.0
2008-09-04 11:10:00,12.29,12.33,12.26,12.29,73700.0,10.1443,10.1773,10.1195,10.1443,73700.0
2008-09-04 11:20:00,12.3,12.34,12.21,12.25,171200.0,10.1525,10.1856,10.0782,10.1113,171200.0
2008-09-04 11:30:00,12.26,12.28,12.16,12.18,142500.0,10.1195,10.136,10.037,10.0535,142500.0
2008-09-04 11:40:00,12.18,12.2,12.1,12.2,238400.0,10.0535,10.07,9.9875,10.07,238400.0
2008-09-04 11:50:00,12.21,12.24,12.05,12.06,127600.0,10.0782,10.103,9.9462,9.9544,127600.0
2008-09-04 12:00:00,12.07,12.15,12.06,12.1,88900.0,9.9627,10.0287,9.9544,9.9875,88900.0
2008-09-04 12:10:00,12.1,12.22,12.07,12.17,141300.0,9.9875,10.0865,9.9627,10.0452,141300.0
2008-09-04 12:20:00,12.17,12.25,12.17,12.24,102700.0,10.0452,10.1113,10.0452,10.103,102700.0
2008-09-04 12:30:00,12.23,12.29,12.22,12.24,131800.0,10.0948,10.1443,10.0865,10.103,131800.0
2008-09-04 12:40:00,12.24,12.25,12.17,12.18,60000.0,10.103,10.1113,10.0452,10.0535,60000.0
2008-09-04 12:50:00,12.19,12.2,12.11,12.12,160500.0,10.0617,10.07,9.9957,10.004,160500.0
2008-09-04 13:00:00,12.13,12.15,12.04,12.05,128800.0,10.0122,10.0287,9.9379,9.9462,128800.0
2008-09-04 13:10:00,12.04,12.09,11.99,12.01,196000.0,9.9379,9.9792,9.8967,9.9132,196000.0
2008-09-04 13:20:00,12.02,12.03,11.9,11.95,161500.0,9.9214,9.9297,9.8224,9.8636,161500.0
2008-09-04 13:30:00,11.95,11.96,11.84,11.84,210100.0,9.8636,9.8719,9.7728,9.7728,210100.0
2008-09-04 13:40:00,11.84,11.88,11.79,11.8,318300.0,9.7728,9.8059,9.7316,9.7398,318300.0
2008-09-04 13:50:00,11.81,11.86,11.79,11.86,136800.0,9.7481,9.7894,9.7316,9.7894,136800.0
2008-09-04 14:00:00,11.86,11.94,11.85,11.86,150000.0,9.7894,9.8554,9.7811,9.7894,150000.0
2008-09-04 14:10:00,11.86,11.91,11.79,11.87,266100.0,9.7894,9.8306,9.7316,9.7976,266100.0
2008-09-04 14:20:00,11.87,12.0,11.84,11.98,153900.0,9.7976,9.9049,9.7728,9.8884,153900.0
2008-09-04 14:30:00,11.99,12.0,11.89,11.99,195800.0,9.8967,9.9049,9.8141,9.8967,195800.0
2008-09-04 14:40:00,12.0,12.06,11.98,12.02,206100.0,9.9049,9.9544,9.8884,9.9214,206100.0
2008-09-04 14:50:00,12.01,12.03,11.96,12.03,144400.0,9.9132,9.9297,9.8719,9.9297,144400.0
2008-09-04 15:00:00,12.03,12.04,11.97,12.0,160100.0,9.9297,9.9379,9.8801,9.9049,160100.0
2008-09-04 15:10:00,12.0,12.19,11.97,12.1,311800.0,9.9049,10.0617,9.8801,9.9875,311800.0
2008-09-04 15:20:00,12.1,12.1,12.0,12.07,228100.0,9.9875,9.9875,9.9049,9.9627,228100.0
2008-09-04 15:30:00,12.06,12.11,12.03,12.04,221300.0,9.9544,9.9957,9.9297,9.9379,221300.0
2008-09-04 15:40:00,12.04,12.05,11.98,11.99,393100.0,9.9379,9.9462,9.8884,9.8967,393100.0
2008-09-04 15:50:00,11.99,12.09,11.98,12.05,376100.0,9.8967,9.9792,9.8884,9.9462,376100.0
2008-09-05 09:30:00,11.83,11.97,11.71,11.72,231200.0,9.7646,9.8801,9.6655,9.6738,231200.0
2008-09-05 09:40:00,11.72,12.12,11.65,11.98,349400.0,9.6738,10.004,9.616,9.8884,349400.0
2008-09-05 09:50:00,11.98,12.03,11.74,11.77,237300.0,9.8884,9.9297,9.6903,9.7151,237300.0
2008-09-05 10:00:00,11.77,11.8,11.55,11.56,322600.0,9.7151,9.7398,9.5335,9.5417,322600.0
2008-09-05 10:10:00,11.56,11.59,11.48,11.56,248200.0,9.5417,9.5665,9.4757,9.5417,248200.0
2008-09-05 10:20:00,11.56,11.74,11.55,11.68,226100.0,9.5417,9.6903,9.5335,9.6408,226100.0
2008-09-05 10:30:00,11.68,11.75,11.65,11.7,145700.0,9.6408,9.6986,9.616,9.6573,145700.0
2008-09-05 10:40:00,11.71,11.8,11.65,11.69,151500.0,9.6655,9.7398,9.616,9.649,151500.0
2008-09-05 10:50:00,11.69,11.72,11.63,11.63,119500.0,9.649,9.6738,9.5995,9.5995,119500.0
2008-09-05 11:00:00,11.63,11.7,11.6,11.69,80700.0,9.5995,9.6573,9.5747,9.649,80700.0
2008-09-05 11:10:00,11.69,11.69,11.59,11.61,148000.0,9.649,9.649,9.5665,9.583,148000.0
2008-09-05 11:20:00,11.6,11.75,11.59,11.75,111400.0,9.5747,9.6986,9.5665,9.6986,111400.0
2008-09-05 11:30:00,11.75,11.91,11.74,11.87,113300.0,9.6986,9.8306,9.6903,9.7976,113300.0
2008-09-05 11:40:00,11.87,12.05,11.87,12.03,116300.0,9.7976,9.9462,9.7976,9.9297,116300.0
2008-09-05 11:50:00,12.03,12.25,11.99,12.13,352700.0,9.9297,10.1113,9.8967,10.0122,352700.0
2008-09-05 12:00:00,12.13,12.22,12.12,12.18,104400.0,10.0122,10.0865,10.004,10.0535,104400.0
2008-09-05 12:10:00,12.18,12.25,12.14,12.16,148300.0,10.0535,10.1113,10.0205,10.037,148300.0
2008-09-05 12:20:00,12.16,12.17,12.09,12.15,137000.0,10.037,10.0452,9.9792,10.0287,137000.0
2008-09-05 12:30:00,12.15,12.24,12.13,12.15,162600.0,10.0287,10.103,10.0122,10.0287,162600.0
2008-09-05 12:40:00,12.14,12.21,12.06,12.21,86800.0,10.0205,10.0782,9.9544,10.0782,86800.0
2008-09-05 12:50:00,12.21,12.21,12.13,12.16,79500.0,10.0782,10.0782,10.0122,10.037,79500.0
2008-09-05 13:00:00,12.16,12.23,12.14,12.22,60700.0,10.037,10.0948,10.0205,10.0865,60700.0
2008-09-05 13:10:00,12.22,12.34,12.22,12.3,127500.0,10.0865,10.1856,10.0865,10.1525,127500.0
2008-09-05 13:20:00,12.29,12.37,12.25,12.35,73900.0,10.1443,10.2103,10.1113,10.1938,73900.0
2008-09-05 13:30:00,12.35,12.4,12.23,12.24,136600.0,10.1938,10.2351,10.0948,10.103,136600.0
2008-09-05 13:40:00,12.24,12.38,12.24,12.27,116400.0,10.103,10.2186,10.103,10.1278,116400.0
2008-09-05 13:50:00,12.26,12.43,12.24,12.42,86800.0,10.1195,10.2598,10.103,10.2516,86800.0
2008-09-05 14:00:00,12.42,12.43,12.31,12.39,93700.0,10.2516,10.2598,10.1608,10.2268,93700.0
2008-09-05 14:10:00,12.39,12.41,12.3,12.41,86500.0,10.2268,10.2433,10.1525,10.2433,86500.0
2008-09-05 14:20:00,12.41,12.47,12.35,12.41,157600.0,10.2433,10.2929,10.1938,10.2433,157600.0
2008-09-05 14:30:00,12.41,12.41,12.35,12.37,101100.0,10.2433,10.2433,10.1938,10.2103,101100.0
2008-09-05 14:40:00,12.37,12.41,12.35,12.38,80000.0,10.2103,10.2433,10.1938,10.2186,80000.0
2008-09-05 14:50:00,12.38,12.5,12.36,12.44,109700.0,10.2186,10.3176,10.2021,10.2681,109700.0
2008-09-05 15:00:00,12.43,12.43,12.37,12.38,114900.0,10.2598,10.2598,10.2103,10.2186,114900.0
2008-09-05 15:10:00,12.39,12.43,12.35,12.42,104200.0,10.2268,10.2598,10.1938,10.2516,104200.0
2008-09-05 15:20:00,12.41,12.42,12.35,12.39,184100.0,10.2433,10.2516,10.1938,10.2268,184100.0
2008-09-05 15:30:00,12.39,12.46,12.36,12.46,221600.0,10.2268,10.2846,10.2021,10.2846,221600.0
2008-09-05 15:40:00,12.46,12.58,12.4,12.54,413800.0,10.2846,10.3836,10.2351,10.3506,413800.0
2008-09-05 15:50:00,12.54,12.66,12.52,12.59,888200.0,10.3506,10.4497,10.3341,10.3919,888200.0
2008-09-08 09:30:00,13.98,14.32,13.6,14.06,833300.0,11.5392,11.8199,11.2256,11.6053,833300.0
2008-09-08 09:40:00,14.03,14.11,13.75,14.02,1276000.0,11.5805,11.6465,11.3494,11.5722,1276000.0
2008-09-08 09:50:00,14.03,14.03,13.81,13.87,987500.0,11.5805,11.5805,11.3989,11.4484,987500.0
2008-09-08 10:00:00,13.87,13.87,13.35,13.41,1083400.0,11.4484,11.4484,11.0192,11.0687,1083400.0
2008-09-08 10:10:00,13.41,13.48,13.33,13.46,939900.0,11.0687,11.1265,11.0027,11.11,939900.0
2008-09-08 10:20:00,13.46,13.6,13.43,13.55,679500.0,11.11,11.2256,11.0852,11.1843,679500.0
2008-09-08 10:30:00,13.55,13.67,13.55,13.63,344800.0,11.1843,11.2833,11.1843,11.2503,344800.0
2008-09-08 10:40:00,13.62,13.77,13.62,13.69,472000.0,11.2421,11.3659,11.2421,11.2999,472000.0
2008-09-08 10:50:00,13.69,13.73,13.62,13.66,586500.0,11.2999,11.3329,11.2421,11.2751,586500.0
2008-09-08 11:00:00,13.66,13.67,13.38,13.39,902000.0,11.2751,11.2833,11.044,11.0522,902000.0
2008-09-08 11:10:00,13.4,13.5,13.29,13.48,955200.0,11.0605,11.143,10.9697,11.1265,955200.0
2008-09-08 11:20:00,13.48,13.56,13.36,13.37,517700.0,11.1265,11.1926,11.0275,11.0357,517700.0
2008-09-08 11:30:00,13.37,13.41,13.18,13.34,478500.0,11.0357,11.0687,10.8789,11.011,478500.0
2008-09-08 11:40:00,13.35,13.4,13.27,13.31,315800.0,11.0192,11.0605,10.9532,10.9862,315800.0
2008-09-08 11:50:00,13.31,13.33,13.08,13.27,501600.0,10.9862,11.0027,10.7964,10.9532,501600.0
2008-09-08 12:00:00,13.27,13.3,13.15,13.18,334200.0,10.9532,10.9779,10.8541,10.8789,334200.0
2008-09-08 12:10:00,13.18,13.2,13.05,13.2,406700.0,10.8789,10.8954,10.7716,10.8954,406700.0
2008-09-08 12:20:00,13.19,13.37,13.19,13.34,282500.0,10.8871,11.0357,10.8871,11.011,282500.0
2008-09-08 12:30:00,13.35,13.41,13.34,13.37,183400.0,11.0192,11.0687,11.011,11.0357,183400.0
2008-09-08 12:40:00,13.38,13.64,13.38,13.62,357700.0,11.044,11.2586,11.044,11.2421,357700.0
2008-09-08 12:50:00,13.62,13.75,13.58,13.7,288600.0,11.2421,11.3494,11.2091,11.3081,288600.0
2008-09-08 13:00:00,13.7,13.79,13.62,13.7,488400.0,11.3081,11.3824,11.2421,11.3081,488400.0
2008-09-08 13:10:00,13.69,13.79,13.68,13.74,333900.0,11.2999,11.3824,11.2916,11.3411,333900.0
2008-09-08 13:20:00,13.74,13.81,13.7,13.74,299400.0,11.3411,11.3989,11.3081,11.3411,299400.0
2008-09-08 13:30:00,13.73,13.77,13.58,13.6,292900.0,11.3329,11.3659,11.2091,11.2256,292900.0
2008-09-08 13:40:00,13.6,13.7,13.56,13.65,229900.0,11.2256,11.3081,11.1926,11.2668,229900.0
2008-09-08 13:50:00,13.65,13.71,13.64,13.7,401100.0,11.2668,11.3164,11.2586,11.3081,401100.0
2008-09-08 14:00:00,13.7,13.82,13.7,13.78,474400.0,11.3081,11.4072,11.3081,11.3741,474400.0
2008-09-08 14:10:00,13.79,13.81,13.72,13.76,267100.0,11.3824,11.3989,11.3246,11.3576,267100.0
2008-09-08 14:20:00,13.76,13.78,13.71,13.78,183600.0,11.3576,11.3741,11.3164,11.3741,183600.0
2008-09-08 14:30:00,13.78,13.89,13.78,13.88,270600.0,11.3741,11.4649,11.3741,11.4567,270600.0
2008-09-08 14:40:00,13.88,13.95,13.87,13.93,280300.0,11.4567,11.5145,11.4484,11.498,280300.0
2008-09-08 14:50:00,13.93,14.0,13.9,13.99,361000.0,11.498,11.5557,11.4732,11.5475,361000.0
2008-09-08 15:00:00,13.99,14.05,13.86,13.88,566100.0,11.5475,11.597,11.4402,11.4567,566100.0
2008-09-08 15:10:00,13.87,14.01,13.84,14.01,468200.0,11.4484,11.564,11.4237,11.564,468200.0
2008-09-08 15:20:00,14.0,14.08,13.95,14.04,685500.0,11.5557,11.6218,11.5145,11.5887,685500.0
2008-09-08 15:30:00,14.04,14.18,14.03,14.12,396600.0,11.5887,11.7043,11.5805,11.6548,396600.0
2008-09-08 15:40:00,14.12,14.13,13.98,14.04,654600.0,11.6548,11.663,11.5392,11.5887,654600.0
2008-09-08 15:50:00,14.03,14.13,14.03,14.13,644800.0,11.5805,11.663,11.5805,11.663,644800.0
2008-09-09 09:30:00,13.53,13.77,13.5,13.6,559600.0,11.1678,11.3659,11.143,11.2256,559600.0
2008-09-09 09:40:00,13.6,13.95,13.6,13.87,728900.0,11.2256,11.5145,11.2256,11.4484,728900.0
2008-09-09 09:50:00,13.88,13.98,13.68,13.71,465000.0,11.4567,11.5392,11.2916,11.3164,465000.0
2008-09-09 10:00:00,13.7,13.7,13.37,13.48,897500.0,11.3081,11.3081,11.0357,11.1265,897500.0
2008-09-09 10:10:00,13.49,13.63,13.36,13.47,511600.0,11.1348,11.2503,11.0275,11.1183,511600.0
2008-09-09 10:20:00,13.47,13.5,13.39,13.39,323900.0,11.1183,11.143,11.0522,11.0522,323900.0
2008-09-09 10:30:00,13.39,13.5,13.38,13.44,138500.0,11.0522,11.143,11.044,11.0935,138500.0
2008-09-09 10:40:00,13.44,13.49,13.39,13.4,245400.0,11.0935,11.1348,11.0522,11.0605,245400.0
2008-09-09 10:50:00,13.4,13.41,13.29,13.32,299000.0,11.0605,11.0687,10.9697,10.9945,299000.0
2008-09-09 11:00:00,13.31,13.41,13.29,13.34,334000.0,10.9862,11.0687,10.9697,11.011,334000.0
2008-09-09 11:10:00,13.33,13.33,13.11,13.15,341900.0,11.0027,11.0027,10.8211,10.8541,341900.0
2008-09-09 11:20:00,13.16,13.24,13.1,13.23,447300.0,10.8624,10.9284,10.8129,10.9202,447300.0
2008-09-09 11:30:00,13.22,13.22,13.12,13.16,529900.0,10.9119,10.9119,10.8294,10.8624,529900.0
2008-09-09 11:40:00,13.15,13.21,13.11,13.13,366300.0,10.8541,10.9037,10.8211,10.8376,366300.0
2008-09-09 11:50:00,13.14,13.26,13.09,13.09,224500.0,10.8459,10.9449,10.8046,10.8046,224500.0
2008-09-09 12:00:00,13.09,13.13,13.01,13.11,209400.0,10.8046,10.8376,10.7386,10.8211,209400.0
2008-09-09 12:10:00,13.11,13.14,13.02,13.03,216800.0,10.8211,10.8459,10.7468,10.7551,216800.0
2008-09-09 12:20:00,13.03,13.08,12.86,12.87,323200.0,10.7551,10.7964,10.6148,10.623,323200.0
2008-09-09 12:30:00,12.86,12.93,12.82,12.87,391100.0,10.6148,10.6725,10.5817,10.623,391100.0
2008-09-09 12:40:00,12.87,13.0,12.79,12.97,224500.0,10.623,10.7303,10.557,10.7056,224500.0
2008-09-09 12:50:00,12.98,13.02,12.82,12.86,424100.0,10.7138,10.7468,10.5817,10.6148,424100.0
2008-09-09 13:00:00,12.86,12.99,12.8,12.96,206400.0,10.6148,10.7221,10.5652,10.6973,206400.0
2008-09-09 13:10:00,12.96,13.04,12.88,13.03,178000.0,10.6973,10.7633,10.6313,10.7551,178000.0
2008-09-09 13:20:00,13.03,13.06,12.89,12.89,175800.0,10.7551,10.7798,10.6395,10.6395,175800.0
2008-09-09 13:30:00,12.9,12.97,12.88,12.91,143300.0,10.6478,10.7056,10.6313,10.656,143300.0
2008-09-09 13:40:00,12.9,12.96,12.77,12.78,256400.0,10.6478,10.6973,10.5405,10.5487,256400.0
2008-09-09 13:50:00,12.78,12.83,12.74,12.76,182100.0,10.5487,10.59,10.5157,10.5322,182100.0
2008-09-09 14:00:00,12.76,12.85,12.71,12.74,252700.0,10.5322,10.6065,10.491,10.5157,252700.0
2008-09-09 14:10:00,12.74,12.75,12.51,12.57,275300.0,10.5157,10.524,10.3259,10.3754,275300.0
2008-09-09 14:20:00,12.57,12.63,12.5,12.62,288100.0,10.3754,10.4249,10.3176,10.4167,288100.0
2008-09-09 14:30:00,12.62,12.66,12.57,12.6,353200.0,10.4167,10.4497,10.3754,10.4002,353200.0
2008-09-09 14:40:00,12.6,12.74,12.55,12.74,367500.0,10.4002,10.5157,10.3589,10.5157,367500.0
2008-09-09 14:50:00,12.74,12.75,12.61,12.68,359100.0,10.5157,10.524,10.4084,10.4662,359100.0
2008-09-09 15:00:00,12.68,12.69,12.45,12.5,640400.0,10.4662,10.4744,10.2763,10.3176,640400.0
2008-09-09 15:10:00,12.5,12.66,12.47,12.58,625600.0,10.3176,10.4497,10.2929,10.3836,625600.0
2008-09-09 15:20:00,12.59,12.7,12.55,12.7,441200.0,10.3919,10.4827,10.3589,10.4827,441200.0
2008-09-09 15:30:00,12.7,12.93,12.6,12.91,787000.0,10.4827,10.6725,10.4002,10.656,787000.0
2008-09-09 15:40:00,12.9,12.93,12.83,12.87,605900.0,10.6478,10.6725,10.59,10.623,605900.0
2008-09-09 15:50:00,12.85,12.96,12.84,12.85,966400.0,10.6065,10.6973,10.5983,10.6065,966400.0
2008-09-10 09:30:00,12.91,13.26,12.78,12.86,429200.0,10.656,10.9449,10.5487,10.6148,429200.0
2008-09-10 09:40:00,12.86,13.05,12.7,12.87,381400.0,10.6148,10.7716,10.4827,10.623,381400.0
2008-09-10 09:50:00,12.88,12.98,12.81,12.87,469800.0,10.6313,10.7138,10.5735,10.623,469800.0
2008-09-10 10:00:00,12.87,12.94,12.81,12.89,281200.0,10.623,10.6808,10.5735,10.6395,281200.0
2008-09-10 10:10:00,12.89,12.9,12.7,12.75,231300.0,10.6395,10.6478,10.4827,10.524,231300.0
2008-09-10 10:20:00,12.75,12.76,12.68,12.71,247400.0,10.524,10.5322,10.4662,10.491,247400.0
2008-09-10 10:30:00,12.71,12.91,12.71,12.85,342300.0,10.491,10.656,10.491,10.6065,342300.0
2008-09-10 10:40:00,12.84,12.86,12.67,12.69,201700.0,10.5983,10.6148,10.4579,10.4744,201700.0
2008-09-10 10:50:00,12.69,12.71,12.59,12.64,203000.0,10.4744,10.491,10.3919,10.4332,203000.0
2008-09-10 11:00:00,12.64,12.78,12.56,12.73,289900.0,10.4332,10.5487,10.3671,10.5075,289900.0
2008-09-10 11:10:00,12.72,12.73,12.63,12.71,203800.0,10.4992,10.5075,10.4249,10.491,203800.0
2008-09-10 11:20:00,12.7,12.71,12.57,12.6,169200.0,10.4827,10.491,10.3754,10.4002,169200.0
2008-09-10 11:30:00,12.6,12.77,12.58,12.66,331500.0,10.4002,10.5405,10.3836,10.4497,331500.0
2008-09-10 11:40:00,12.66,12.8,12.65,12.78,228500.0,10.4497,10.5652,10.4414,10.5487,228500.0
2008-09-10 11:50:00,12.78,12.84,12.75,12.79,158500.0,10.5487,10.5983,10.524,10.557,158500.0
2008-09-10 12:00:00,12.79,13.05,12.79,13.03,254700.0,10.557,10.7716,10.557,10.7551,254700.0
2008-09-10 12:10:00,13.02,13.06,12.93,13.0,192500.0,10.7468,10.7798,10.6725,10.7303,192500.0
2008-09-10 12:20:00,13.0,13.04,12.85,12.85,225100.0,10.7303,10.7633,10.6065,10.6065,225100.0
2008-09-10 12:30:00,12.85,13.0,12.84,13.0,231100.0,10.6065,10.7303,10.5983,10.7303,231100.0
2008-09-10 12:40:00,13.0,13.02,12.86,12.95,144800.0,10.7303,10.7468,10.6148,10.6891,144800.0
2008-09-10 12:50:00,12.95,13.0,12.91,12.95,124500.0,10.6891,10.7303,10.656,10.6891,124500.0
2008-09-10 13:00:00,12.95,13.04,12.92,12.99,133500.0,10.6891,10.7633,10.6643,10.7221,133500.0
2008-09-10 13:10:00,12.99,13.06,12.98,13.0,168800.0,10.7221,10.7798,10.7138,10.7303,168800.0
2008-09-10 13:20:00,13.01,13.07,12.98,13.0,245400.0,10.7386,10.7881,10.7138,10.7303,245400.0
2008-09-10 13:30:00,13.0,13.01,12.96,13.01,277200.0,10.7303,10.7386,10.6973,10.7386,277200.0
2008-09-10 13:40:00,13.01,13.1,13.01,13.06,164400.0,10.7386,10.8129,10.7386,10.7798,164400.0
2008-09-10 13:50:00,13.06,13.16,13.04,13.1,181800.0,10.7798,10.8624,10.7633,10.8129,181800.0
2008-09-10 14:00:00,13.1,13.28,13.1,13.28,220000.0,10.8129,10.9614,10.8129,10.9614,220000.0
2008-09-10 14:10:00,13.27,13.5,13.25,13.47,432300.0,10.9532,11.143,10.9367,11.1183,432300.0
2008-09-10 14:20:00,13.47,13.48,13.36,13.36,668000.0,11.1183,11.1265,11.0275,11.0275,668000.0
2008-09-10 14:30:00,13.36,13.47,13.35,13.38,328600.0,11.0275,11.1183,11.0192,11.044,328600.0
2008-09-10 14:40:00,13.38,13.52,13.33,13.52,273300.0,11.044,11.1595,11.0027,11.1595,273300.0
2008-09-10 14:50:00,13.52,13.53,13.34,13.43,381000.0,11.1595,11.1678,11.011,11.0852,381000.0
2008-09-10 15:00:00,13.43,13.51,13.37,13.51,320700.0,11.0852,11.1513,11.0357,11.1513,320700.0
2008-09-10 15:10:00,13.51,13.66,13.46,13.62,573400.0,11.1513,11.2751,11.11,11.2421,573400.0
2008-09-10 15:20:00,13.61,13.63,13.44,13.52,404000.0,11.2338,11.2503,11.0935,11.1595,404000.0
2008-09-10 15:30:00,13.52,13.58,13.4,13.42,627200.0,11.1595,11.2091,11.0605,11.077,627200.0
2008-09-10 15:40:00,13.42,13.45,13.3,13.34,604200.0,11.077,11.1018,10.9779,11.011,604200.0
2008-09-10 15:50:00,13.34,13.35,13.13,13.23,1198300.0,11.011,11.0192,10.8376,10.9202,1198300.0
2008-09-11 09:30:00,12.84,12.92,12.61,12.89,410500.0,10.5983,10.6643,10.4084,10.6395,410500.0
2008-09-11 09:40:00,12.89,12.95,12.74,12.81,381600.0,10.6395,10.6891,10.5157,10.5735,381600.0
2008-09-11 09:50:00,12.81,12.96,12.69,12.76,498500.0,10.5735,10.6973,10.4744,10.5322,498500.0
2008-09-11 10:00:00,12.76,13.03,12.67,12.99,413400.0,10.5322,10.7551,10.4579,10.7221,413400.0
2008-09-11 10:10:00,13.0,13.2,12.95,13.0,720400.0,10.7303,10.8954,10.6891,10.7303,720400.0
2008-09-11 10:20:00,13.01,13.11,12.9,12.92,316600.0,10.7386,10.8211,10.6478,10.6643,316600.0
2008-09-11 10:30:00,12.92,13.06,12.86,13.05,232600.0,10.6643,10.7798,10.6148,10.7716,232600.0
2008-09-11 10:40:00,13.05,13.21,13.05,13.2,307700.0,10.7716,10.9037,10.7716,10.8954,307700.0
2008-09-11 10:50:00,13.2,13.38,13.18,13.28,459700.0,10.8954,11.044,10.8789,10.9614,459700.0
2008-09-11 11:00:00,13.28,13.38,13.09,13.15,358800.0,10.9614,11.044,10.8046,10.8541,358800.0
2008-09-11 11:10:00,13.15,13.28,13.05,13.06,308800.0,10.8541,10.9614,10.7716,10.7798,308800.0
2008-09-11 11:20:00,13.07,13.13,12.98,13.13,146400.0,10.7881,10.8376,10.7138,10.8376,146400.0
2008-09-11 11:30:00,13.13,13.38,13.13,13.3,186800.0,10.8376,11.044,10.8376,10.9779,186800.0
2008-09-11 11:40:00,13.29,13.44,13.27,13.33,185400.0,10.9697,11.0935,10.9532,11.0027,185400.0
2008-09-11 11:50:00,13.33,13.57,13.33,13.52,168500.0,11.0027,11.2008,11.0027,11.1595,168500.0
2008-09-11 12:00:00,13.51,13.6,13.42,13.49,246300.0,11.1513,11.2256,11.077,11.1348,246300.0
2008-09-11 12:10:00,13.49,13.6,13.48,13.51,247200.0,11.1348,11.2256,11.1265,11.1513,247200.0
2008-09-11 12:20:00,13.5,13.61,13.44,13.53,136100.0,11.143,11.2338,11.0935,11.1678,136100.0
2008-09-11 12:30:00,13.54,13.63,13.45,13.49,244900.0,11.176,11.2503,11.1018,11.1348,244900.0
2008-09-11 12:40:00,13.48,13.59,13.42,13.48,136300.0,11.1265,11.2173,11.077,11.1265,136300.0
2008-09-11 12:50:00,13.48,13.59,13.48,13.53,87000.0,11.1265,11.2173,11.1265,11.1678,87000.0
2008-09-11 13:00:00,13.53,13.56,13.43,13.49,127600.0,11.1678,11.1926,11.0852,11.1348,127600.0
2008-09-11 13:10:00,13.49,13.49,13.43,13.45,129000.0,11.1348,11.1348,11.0852,11.1018,129000.0
2008-09-11 13:20:00,13.45,13.46,13.32,13.4,169500.0,11.1018,11.11,10.9945,11.0605,169500.0
2008-09-11 13:30:00,13.4,13.51,13.39,13.48,144300.0,11.0605,11.1513,11.0522,11.1265,144300.0
2008-09-11 13:40:00,13.48,13.57,13.43,13.52,188300.0,11.1265,11.2008,11.0852,11.1595,188300.0
2008-09-11 13:50:00,13.53,13.68,13.53,13.68,243400.0,11.1678,11.2916,11.1678,11.2916,243400.0
2008-09-11 14:00:00,13.68,13.73,13.61,13.68,157600.0,11.2916,11.3329,11.2338,11.2916,157600.0
2008-09-11 14:10:00,13.68,13.75,13.58,13.66,162100.0,11.2916,11.3494,11.2091,11.2751,162100.0
2008-09-11 14:20:00,13.67,13.72,13.64,13.67,133900.0,11.2833,11.3246,11.2586,11.2833,133900.0
2008-09-11 14:30:00,13.66,13.7,13.61,13.62,159100.0,11.2751,11.3081,11.2338,11.2421,159100.0
2008-09-11 14:40:00,13.62,13.69,13.56,13.66,137300.0,11.2421,11.2999,11.1926,11.2751,137300.0
2008-09-11 14:50:00,13.66,13.72,13.54,13.55,238500.0,11.2751,11.3246,11.176,11.1843,238500.0
2008-09-11 15:00:00,13.54,13.67,13.51,13.61,470500.0,11.176,11.2833,11.1513,11.2338,470500.0
2008-09-11 15:10:00,13.62,13.64,13.47,13.47,312100.0,11.2421,11.2586,11.1183,11.1183,312100.0
2008-09-11 15:20:00,13.47,13.52,13.39,13.41,331200.0,11.1183,11.1595,11.0522,11.0687,331200.0
2008-09-11 15:30:00,13.41,13.48,13.36,13.48,391900.0,11.0687,11.1265,11.0275,11.1265,391900.0
2008-09-11 15:40:00,13.48,13.62,13.43,13.59,376400.0,11.1265,11.2421,11.0852,11.2173,376400.0
2008-09-11 15:50:00,13.58,13.7,13.43,13.68,507400.0,11.2091,11.3081,11.0852,11.2916,507400.0
2008-09-12 09:30:00,13.4,13.68,13.29,13.43,253200.0,11.0605,11.2916,10.9697,11.0852,253200.0
2008-09-12 09:40:00,13.43,13.82,13.38,13.7,364300.0,11.0852,11.4072,11.044,11.3081,364300.0
2008-09-12 09:50:00,13.71,13.92,13.58,13.68,345200.0,11.3164,11.4897,11.2091,11.2916,345200.0
2008-09-12 10:00:00,13.68,13.9,13.61,13.84,265600.0,11.2916,11.4732,11.2338,11.4237,265600.0
2008-09-12 10:10:00,13.85,14.05,13.81,14.0,253100.0,11.4319,11.597,11.3989,11.5557,253100.0
2008-09-12 10:20:00,14.0,14.07,13.93,13.94,205100.0,11.5557,11.6135,11.498,11.5062,205100.0
2008-09-12 10:30:00,13.95,14.2,13.94,14.2,227700.0,11.5145,11.7208,11.5062,11.7208,227700.0
2008-09-12 10:40:00,14.19,14.34,14.14,14.21,300800.0,11.7126,11.8364,11.6713,11.7291,300800.0
2008-09-12 10:50:00,14.2,14.33,14.2,14.33,292000.0,11.7208,11.8281,11.7208,11.8281,292000.0
2008-09-12 11:00:00,14.33,14.39,14.27,14.37,399200.0,11.8281,11.8776,11.7786,11.8611,399200.0
2008-09-12 11:10:00,14.37,14.39,14.25,14.3,372900.0,11.8611,11.8776,11.7621,11.8034,372900.0
2008-09-12 11:20:00,14.3,14.36,14.21,14.21,280800.0,11.8034,11.8529,11.7291,11.7291,280800.0
2008-09-12 11:30:00,14.21,14.21,14.08,14.12,210900.0,11.7291,11.7291,11.6218,11.6548,210900.0
2008-09-12 11:40:00,14.12,14.19,14.08,14.14,228200.0,11.6548,11.7126,11.6218,11.6713,228200.0
2008-09-12 11:50:00,14.15,14.19,14.09,14.17,175200.0,11.6795,11.7126,11.63,11.696,175200.0
2008-09-12 12:00:00,14.16,14.2,14.06,14.12,154200.0,11.6878,11.7208,11.6053,11.6548,154200.0
2008-09-12 12:10:00,14.12,14.18,14.09,14.17,165700.0,11.6548,11.7043,11.63,11.696,165700.0
2008-09-12 12:20:00,14.17,14.17,14.08,14.11,228200.0,11.696,11.696,11.6218,11.6465,228200.0
2008-09-12 12:30:00,14.11,14.13,14.03,14.04,99100.0,11.6465,11.663,11.5805,11.5887,99100.0
2008-09-12 12:40:00,14.04,14.06,13.81,13.87,168600.0,11.5887,11.6053,11.3989,11.4484,168600.0
2008-09-12 12:50:00,13.88,13.9,13.76,13.78,140300.0,11.4567,11.4732,11.3576,11.3741,140300.0
2008-09-12 13:00:00,13.78,13.83,13.75,13.81,156100.0,11.3741,11.4154,11.3494,11.3989,156100.0
2008-09-12 13:10:00,13.82,13.82,13.74,13.8,212700.0,11.4072,11.4072,11.3411,11.3906,212700.0
2008-09-12 13:20:00,13.8,13.96,13.74,13.96,172200.0,11.3906,11.5227,11.3411,11.5227,172200.0
2008-09-12 13:30:00,13.96,13.99,13.88,13.92,129800.0,11.5227,11.5475,11.4567,11.4897,129800.0
2008-09-12 13:40:00,13.93,14.06,13.86,14.04,146000.0,11.498,11.6053,11.4402,11.5887,146000.0
2008-09-12 13:50:00,14.03,14.09,13.97,13.98,128000.0,11.5805,11.63,11.531,11.5392,128000.0
2008-09-12 14:00:00,13.98,14.01,13.85,13.95,158000.0,11.5392,11.564,11.4319,11.5145,158000.0
2008-09-12 14:10:00,13.94,14.03,13.89,13.92,187000.0,11.5062,11.5805,11.4649,11.4897,187000.0
2008-09-12 14:20:00,13.92,14.05,13.91,13.93,238300.0,11.4897,11.597,11.4814,11.498,238300.0
2008-09-12 14:30:00,13.94,13.98,13.88,13.98,94000.0,11.5062,11.5392,11.4567,11.5392,94000.0
2008-09-12 14:40:00,13.97,14.01,13.94,13.98,128000.0,11.531,11.564,11.5062,11.5392,128000.0
2008-09-12 14:50:00,13.98,14.01,13.9,13.95,143400.0,11.5392,11.564,11.4732,11.5145,143400.0
2008-09-12 15:00:00,13.96,13.97,13.83,13.85,250400.0,11.5227,11.531,11.4154,11.4319,250400.0
2008-09-12 15:10:00,13.84,13.93,13.83,13.88,212800.0,11.4237,11.498,11.4154,11.4567,212800.0
2008-09-12 15:20:00,13.88,13.89,13.76,13.84,289000.0,11.4567,11.4649,11.3576,11.4237,289000.0
2008-09-12 15:30:00,13.83,13.87,13.7,13.74,294900.0,11.4154,11.4484,11.3081,11.3411,294900.0
2008-09-12 15:40:00,13.75,13.9,13.74,13.83,372700.0,11.3494,11.4732,11.3411,11.4154,372700.0
2008-09-12 15:50:00,13.83,13.95,13.83,13.9,320900.0,11.4154,11.5145,11.4154,11.4732,320900.0
2008-09-15 09:30:00,12.99,13.37,12.99,13.27,118900.0,10.7221,11.0357,10.7221,10.9532,118900.0
2008-09-15 09:40:00,13.28,13.66,13.24,13.51,362300.0,10.9614,11.2751,10.9284,11.1513,362300.0
2008-09-15 09:50:00,13.53,13.62,13.17,13.39,405800.0,11.1678,11.2421,10.8706,11.0522,405800.0
2008-09-15 10:00:00,13.39,13.65,13.3,13.44,329200.0,11.0522,11.2668,10.9779,11.0935,329200.0
2008-09-15 10:10:00,13.43,13.5,13.34,13.38,276900.0,11.0852,11.143,11.011,11.044,276900.0
2008-09-15 10:20:00,13.38,13.56,13.33,13.55,223900.0,11.044,11.1926,11.0027,11.1843,223900.0
2008-09-15 10:30:00,13.56,13.68,13.5,13.51,324800.0,11.1926,11.2916,11.143,11.1513,324800.0
2008-09-15 10:40:00,13.51,13.54,13.38,13.51,289500.0,11.1513,11.176,11.044,11.1513,289500.0
2008-09-15 10:50:00,13.52,13.64,13.5,13.53,354900.0,11.1595,11.2586,11.143,11.1678,354900.0
2008-09-15 11:00:00,13.53,13.53,13.37,13.43,225700.0,11.1678,11.1678,11.0357,11.0852,225700.0
2008-09-15 11:10:00,13.44,13.47,13.39,13.45,192000.0,11.0935,11.1183,11.0522,11.1018,192000.0
2008-09-15 11:20:00,13.45,13.5,13.31,13.33,269400.0,11.1018,11.143,10.9862,11.0027,269400.0
2008-09-15 11:30:00,13.33,13.38,13.16,13.27,322300.0,11.0027,11.044,10.8624,10.9532,322300.0
2008-09-15 11:40:00,13.27,13.33,13.13,13.17,343600.0,10.9532,11.0027,10.8376,10.8706,343600.0
2008-09-15 11:50:00,13.16,13.21,12.91,12.95,336700.0,10.8624,10.9037,10.656,10.6891,336700.0
2008-09-15 12:00:00,12.96,13.29,12.93,13.15,344400.0,10.6973,10.9697,10.6725,10.8541,344400.0
2008-09-15 12:10:00,13.14,13.28,13.09,13.21,288500.0,10.8459,10.9614,10.8046,10.9037,288500.0
2008-09-15 12:20:00,13.2,13.28,13.12,13.15,176900.0,10.8954,10.9614,10.8294,10.8541,176900.0
2008-09-15 12:30:00,13.15,13.24,13.1,13.2,175600.0,10.8541,10.9284,10.8129,10.8954,175600.0
2008-09-15 12:40:00,13.2,13.26,13.1,13.24,242700.0,10.8954,10.9449,10.8129,10.9284,242700.0
2008-09-15 12:50:00,13.2,13.36,13.17,13.23,222600.0,10.8954,11.0275,10.8706,10.9202,222600.0
2008-09-15 13:00:00,13.24,13.33,13.21,13.24,154300.0,10.9284,11.0027,10.9037,10.9284,154300.0
2008-09-15 13:10:00,13.24,13.29,13.18,13.2,102400.0,10.9284,10.9697,10.8789,10.8954,102400.0
2008-09-15 13:20:00,13.19,13.2,13.01,13.07,183000.0,10.8871,10.8954,10.7386,10.7881,183000.0
2008-09-15 13:30:00,13.07,13.08,12.96,13.02,264000.0,10.7881,10.7964,10.6973,10.7468,264000.0
2008-09-15 13:40:00,13.02,13.11,12.92,13.0,288700.0,10.7468,10.8211,10.6643,10.7303,288700.0
2008-09-15 13:50:00,13.0,13.09,12.91,13.04,255900.0,10.7303,10.8046,10.656,10.7633,255900.0
2008-09-15 14:00:00,13.05,13.13,12.97,12.98,252000.0,10.7716,10.8376,10.7056,10.7138,252000.0
2008-09-15 14:10:00,12.98,13.14,12.94,13.02,267500.0,10.7138,10.8459,10.6808,10.7468,267500.0
2008-09-15 14:20:00,13.01,13.06,12.93,12.95,192700.0,10.7386,10.7798,10.6725,10.6891,192700.0
2008-09-15 14:30:00,12.95,13.02,12.61,12.92,210700.0,10.6891,10.7468,10.4084,10.6643,210700.0
2008-09-15 14:40:00,12.92,12.95,12.85,12.94,371800.0,10.6643,10.6891,10.6065,10.6808,371800.0
2008-09-15 14:50:00,12.94,12.97,12.87,12.9,255000.0,10.6808,10.7056,10.623,10.6478,255000.0
2008-09-15 15:00:00,12.89,12.93,12.75,12.75,429200.0,10.6395,10.6725,10.524,10.524,429200.0
2008-09-15 15:10:00,12.76,12.79,12.59,12.6,325000.0,10.5322,10.557,10.3919,10.4002,325000.0
2008-09-15 15:20:00,12.6,12.66,12.47,12.53,487600.0,10.4002,10.4497,10.2929,10.3424,487600.0
2008-09-15 15:30:00,12.52,12.79,12.51,12.75,436200.0,10.3341,10.557,10.3259,10.524,436200.0
2008-09-15 15:40:00,12.77,12.85,12.62,12.64,505900.0,10.5405,10.6065,10.4167,10.4332,505900.0
2008-09-15 15:50:00,12.64,12.65,12.53,12.56,476900.0,10.4332,10.4414,10.3424,10.3671,476900.0
2008-09-16 09:30:00,12.11,12.21,11.64,12.17,551600.0,9.9957,10.0782,9.6078,10.0452,551600.0
2008-09-16 09:40:00,12.17,12.5,12.0,12.28,478600.0,10.0452,10.3176,9.9049,10.136,478600.0
2008-09-16 09:50:00,12.27,12.34,12.02,12.09,367800.0,10.1278,10.1856,9.9214,9.9792,367800.0
2008-09-16 10:00:00,12.09,12.78,12.08,12.69,356400.0,9.9792,10.5487,9.9709,10.4744,356400.0
2008-09-16 10:10:00,12.69,12.86,12.5,12.53,313600.0,10.4744,10.6148,10.3176,10.3424,313600.0
2008-09-16 10:20:00,12.53,13.07,12.53,13.03,315600.0,10.3424,10.7881,10.3424,10.7551,315600.0
2008-09-16 10:30:00,13.04,13.06,12.76,12.76,280700.0,10.7633,10.7798,10.5322,10.5322,280700.0
2008-09-16 10:40:00,12.76,12.78,12.5,12.63,164800.0,10.5322,10.5487,10.3176,10.4249,164800.0
2008-09-16 10:50:00,12.63,12.97,12.5,12.81,320800.0,10.4249,10.7056,10.3176,10.5735,320800.0
2008-09-16 11:00:00,12.81,12.95,12.76,12.78,418300.0,10.5735,10.6891,10.5322,10.5487,418300.0
2008-09-16 11:10:00,12.78,12.8,12.43,12.47,266800.0,10.5487,10.5652,10.2598,10.2929,266800.0
2008-09-16 11:20:00,12.48,12.52,12.29,12.29,210500.0,10.3011,10.3341,10.1443,10.1443,210500.0
2008-09-16 11:30:00,12.29,12.38,12.28,12.31,214600.0,10.1443,10.2186,10.136,10.1608,214600.0
2008-09-16 11:40:00,12.31,12.43,12.29,12.41,274300.0,10.1608,10.2598,10.1443,10.2433,274300.0
2008-09-16 11:50:00,12.42,12.6,12.39,12.56,187500.0,10.2516,10.4002,10.2268,10.3671,187500.0
2008-09-16 12:00:00,12.55,12.68,12.43,12.6,305200.0,10.3589,10.4662,10.2598,10.4002,305200.0
2008-09-16 12:10:00,12.6,12.63,12.49,12.6,165100.0,10.4002,10.4249,10.3094,10.4002,165100.0
2008-09-16 12:20:00,12.59,12.6,12.46,12.5,289800.0,10.3919,10.4002,10.2846,10.3176,289800.0
2008-09-16 12:30:00,12.5,12.54,12.43,12.52,135600.0,10.3176,10.3506,10.2598,10.3341,135600.0
2008-09-16 12:40:00,12.51,12.52,12.34,12.37,145000.0,10.3259,10.3341,10.1856,10.2103,145000.0
2008-09-16 12:50:00,12.38,12.45,12.35,12.43,162800.0,10.2186,10.2763,10.1938,10.2598,162800.0
2008-09-16 13:00:00,12.43,12.59,12.42,12.57,295400.0,10.2598,10.3919,10.2516,10.3754,295400.0
2008-09-16 13:10:00,12.58,12.7,12.56,12.63,262700.0,10.3836,10.4827,10.3671,10.4249,262700.0
2008-09-16 13:20:00,12.63,12.79,12.62,12.77,210200.0,10.4249,10.557,10.4167,10.5405,210200.0
2008-09-16 13:30:00,12.78,12.8,12.72,12.79,239200.0,10.5487,10.5652,10.4992,10.557,239200.0
2008-09-16 13:40:00,12.78,12.81,12.75,12.77,212200.0,10.5487,10.5735,10.524,10.5405,212200.0
2008-09-16 13:50:00,12.76,12.86,12.76,12.85,286400.0,10.5322,10.6148,10.5322,10.6065,286400.0
2008-09-16 14:00:00,12.84,12.97,12.83,12.96,195800.0,10.5983,10.7056,10.59,10.6973,195800.0
2008-09-16 14:10:00,12.96,12.98,12.39,12.47,528200.0,10.6973,10.7138,10.2268,10.2929,528200.0
2008-09-16 14:20:00,12.48,12.6,12.28,12.37,477500.0,10.3011,10.4002,10.136,10.2103,477500.0
2008-09-16 14:30:00,12.37,12.72,12.36,12.64,518700.0,10.2103,10.4992,10.2021,10.4332,518700.0
2008-09-16 14:40:00,12.64,12.7,12.29,12.64,442900.0,10.4332,10.4827,10.1443,10.4332,442900.0
2008-09-16 14:50:00,12.64,12.81,12.55,12.66,279400.0,10.4332,10.5735,10.3589,10.4497,279400.0
2008-09-16 15:00:00,12.66,12.88,12.62,12.87,273700.0,10.4497,10.6313,10.4167,10.623,273700.0
2008-09-16 15:10:00,12.87,12.98,12.7,12.93,252800.0,10.623,10.7138,10.4827,10.6725,252800.0
2008-09-16 15:20:00,12.93,12.98,12.8,12.82,216000.0,10.6725,10.7138,10.5652,10.5817,216000.0
2008-09-16 15:30:00,12.82,12.97,12.8,12.95,270000.0,10.5817,10.7056,10.5652,10.6891,270000.0
2008-09-16 15:40:00,12.92,12.95,12.82,12.91,497300.0,10.6643,10.6891,10.5817,10.656,497300.0
2008-09-16 15:50:00,12.91,12.95,12.81,12.95,442600.0,10.656,10.6891,10.5735,10.6891,442600.0
2008-09-17 09:30:00,12.52,12.62,12.36,12.58,309200.0,10.3341,10.4167,10.2021,10.3836,309200.0
2008-09-17 09:40:00,12.59,12.69,12.52,12.64,370000.0,10.3919,10.4744,10.3341,10.4332,370000.0
2008-09-17 09:50:00,12.64,12.95,12.58,12.85,326700.0,10.4332,10.6891,10.3836,10.6065,326700.0
2008-09-17 10:00:00,12.85,12.98,12.79,12.83,282300.0,10.6065,10.7138,10.557,10.59,282300.0
2008-09-17 10:10:00,12.83,12.87,12.72,12.8,175600.0,10.59,10.623,10.4992,10.5652,175600.0
2008-09-17 10:20:00,12.8,12.82,12.62,12.62,173300.0,10.5652,10.5817,10.4167,10.4167,173300.0
2008-09-17 10:30:00,12.62,12.74,12.56,12.6,252300.0,10.4167,10.5157,10.3671,10.4002,252300.0
2008-09-17 10:40:00,12.59,12.66,12.51,12.54,91400.0,10.3919,10.4497,10.3259,10.3506,91400.0
2008-09-17 10:50:00,12.54,12.58,12.42,12.42,138300.0,10.3506,10.3836,10.2516,10.2516,138300.0
2008-09-17 11:00:00,12.43,12.47,12.28,12.28,193500.0,10.2598,10.2929,10.136,10.136,193500.0
2008-09-17 11:10:00,12.29,12.3,12.12,12.21,185400.0,10.1443,10.1525,10.004,10.0782,185400.0
2008-09-17 11:20:00,12.22,12.26,12.0,12.05,285700.0,10.0865,10.1195,9.9049,9.9462,285700.0
2008-09-17 11:30:00,12.06,12.21,11.98,12.21,246200.0,9.9544,10.0782,9.8884,10.0782,246200.0
2008-09-17 11:40:00,12.2,12.23,12.13,12.19,159400.0,10.07,10.0948,10.0122,10.0617,159400.0
2008-09-17 11:50:00,12.18,12.21,12.02,12.02,189000.0,10.0535,10.0782,9.9214,9.9214,189000.0
2008-09-17 12:00:00,12.03,12.06,11.9,12.0,226900.0,9.9297,9.9544,9.8224,9.9049,226900.0
2008-09-17 12:10:00,12.0,12.17,11.98,12.17,273900.0,9.9049,10.0452,9.8884,10.0452,273900.0
2008-09-17 12:20:00,12.17,12.32,12.15,12.25,282000.0,10.0452,10.169,10.0287,10.1113,282000.0
2008-09-17 12:30:00,12.25,12.46,12.22,12.37,237900.0,10.1113,10.2846,10.0865,10.2103,237900.0
2008-09-17 12:40:00,12.37,12.54,12.29,12.37,227400.0,10.2103,10.3506,10.1443,10.2103,227400.0
2008-09-17 12:50:00,12.38,12.42,12.27,12.33,127300.0,10.2186,10.2516,10.1278,10.1773,127300.0
2008-09-17 13:00:00,12.33,12.51,12.32,12.42,221800.0,10.1773,10.3259,10.169,10.2516,221800.0
2008-09-17 13:10:00,12.42,12.49,12.35,12.41,242300.0,10.2516,10.3094,10.1938,10.2433,242300.0
2008-09-17 13:20:00,12.41,12.49,12.27,12.31,300700.0,10.2433,10.3094,10.1278,10.1608,300700.0
2008-09-17 13:30:00,12.31,12.33,12.14,12.19,310600.0,10.1608,10.1773,10.0205,10.0617,310600.0
2008-09-17 13:40:00,12.2,12.21,11.92,11.95,522500.0,10.07,10.0782,9.8389,9.8636,522500.0
2008-09-17 13:50:00,11.95,12.16,11.91,12.05,321700.0,9.8636,10.037,9.8306,9.9462,321700.0
2008-09-17 14:00:00,12.05,12.22,12.05,12.22,310500.0,9.9462,10.0865,9.9462,10.0865,310500.0
2008-09-17 14:10:00,12.23,12.25,12.03,12.22,357800.0,10.0948,10.1113,9.9297,10.0865,357800.0
2008-09-17 14:20:00,12.22,12.33,12.16,12.33,435500.0,10.0865,10.1773,10.037,10.1773,435500.0
2008-09-17 14:30:00,12.33,12.39,12.29,12.37,238100.0,10.1773,10.2268,10.1443,10.2103,238100.0
2008-09-17 14:40:00,12.37,12.43,12.27,12.34,417900.0,10.2103,10.2598,10.1278,10.1856,417900.0
2008-09-17 14:50:00,12.34,12.42,12.21,12.42,343000.0,10.1856,10.2516,10.0782,10.2516,343000.0
2008-09-17 15:00:00,12.43,12.58,12.33,12.57,397000.0,10.2598,10.3836,10.1773,10.3754,397000.0
2008-09-17 15:10:00,12.57,12.73,12.56,12.7,576800.0,10.3754,10.5075,10.3671,10.4827,576800.0
2008-09-17 15:20:00,12.7,12.74,12.58,12.62,635700.0,10.4827,10.5157,10.3836,10.4167,635700.0
2008-09-17 15:30:00,12.61,12.65,12.43,12.48,546700.0,10.4084,10.4414,10.2598,10.3011,546700.0
2008-09-17 15:40:00,12.48,12.52,12.42,12.51,522400.0,10.3011,10.3341,10.2516,10.3259,522400.0
2008-09-17 15:50:00,12.51,12.52,11.78,12.18,1108500.0,10.3259,10.3341,9.7233,10.0535,1108500.0
2008-09-18 09:30:00,12.71,12.83,12.2,12.53,405300.0,10.491,10.59,10.07,10.3424,405300.0
2008-09-18 09:40:00,12.53,12.54,11.97,12.0,514700.0,10.3424,10.3506,9.8801,9.9049,514700.0
2008-09-18 09:50:00,12.01,12.3,11.98,12.19,509000.0,9.9132,10.1525,9.8884,10.0617,509000.0
2008-09-18 10:00:00,12.19,12.22,11.97,12.05,703000.0,10.0617,10.0865,9.8801,9.9462,703000.0
2008-09-18 10:10:00,12.05,12.05,11.9,11.97,494800.0,9.9462,9.9462,9.8224,9.8801,494800.0
2008-09-18 10:20:00,11.97,12.23,11.97,12.15,394000.0,9.8801,10.0948,9.8801,10.0287,394000.0
2008-09-18 10:30:00,12.14,12.15,12.01,12.02,257800.0,10.0205,10.0287,9.9132,9.9214,257800.0
2008-09-18 10:40:00,12.03,12.03,11.81,11.86,314400.0,9.9297,9.9297,9.7481,9.7894,314400.0
2008-09-18 10:50:00,11.86,11.89,11.73,11.74,241600.0,9.7894,9.8141,9.6821,9.6903,241600.0
2008-09-18 11:00:00,11.74,11.75,11.56,11.58,499300.0,9.6903,9.6986,9.5417,9.5582,499300.0
2008-09-18 11:10:00,11.57,11.58,11.32,11.33,544600.0,9.55,9.5582,9.3436,9.3519,544600.0
2008-09-18 11:20:00,11.33,11.48,11.2,11.48,638800.0,9.3519,9.4757,9.2446,9.4757,638800.0
2008-09-18 11:30:00,11.47,11.49,11.34,11.35,396600.0,9.4674,9.484,9.3601,9.3684,396600.0
2008-09-18 11:40:00,11.35,11.39,11.15,11.24,511600.0,9.3684,9.4014,9.2033,9.2776,511600.0
2008-09-18 11:50:00,11.25,11.26,10.98,11.17,600700.0,9.2859,9.2941,9.063,9.2198,600700.0
2008-09-18 12:00:00,11.17,11.17,10.94,11.02,500600.0,9.2198,9.2198,9.03,9.096,500600.0
2008-09-18 12:10:00,11.02,11.26,11.0,11.12,406200.0,9.096,9.2941,9.0795,9.1786,406200.0
2008-09-18 12:20:00,11.11,11.26,11.1,11.2,336000.0,9.1703,9.2941,9.162,9.2446,336000.0
2008-09-18 12:30:00,11.2,11.21,10.98,10.99,322000.0,9.2446,9.2528,9.063,9.0712,322000.0
2008-09-18 12:40:00,10.99,11.14,10.9,11.0,642800.0,9.0712,9.1951,8.997,9.0795,642800.0
2008-09-18 12:50:00,10.99,11.02,10.89,10.95,302700.0,9.0712,9.096,8.9887,9.0382,302700.0
2008-09-18 13:00:00,10.96,11.44,10.96,11.39,470000.0,9.0465,9.4427,9.0465,9.4014,470000.0
2008-09-18 13:10:00,11.39,11.66,11.27,11.65,391600.0,9.4014,9.6243,9.3024,9.616,391600.0
2008-09-18 13:20:00,11.65,11.88,11.61,11.86,666700.0,9.616,9.8059,9.583,9.7894,666700.0
2008-09-18 13:30:00,11.85,12.44,11.84,12.38,789700.0,9.7811,10.2681,9.7728,10.2186,789700.0
2008-09-18 13:40:00,12.37,12.47,12.23,12.46,549400.0,10.2103,10.2929,10.0948,10.2846,549400.0
2008-09-18 13:50:00,12.46,12.63,12.36,12.62,680600.0,10.2846,10.4249,10.2021,10.4167,680600.0
2008-09-18 14:00:00,12.61,12.67,12.27,12.44,801300.0,10.4084,10.4579,10.1278,10.2681,801300.0
2008-09-18 14:10:00,12.44,12.88,12.44,12.87,669600.0,10.2681,10.6313,10.2681,10.623,669600.0
2008-09-18 14:20:00,12.86,12.92,12.72,12.82,507600.0,10.6148,10.6643,10.4992,10.5817,507600.0
2008-09-18 14:30:00,12.8,13.0,12.78,12.91,510000.0,10.5652,10.7303,10.5487,10.656,510000.0
2008-09-18 14:40:00,12.9,13.17,12.84,13.12,559400.0,10.6478,10.8706,10.5983,10.8294,559400.0
2008-09-18 14:50:00,13.12,13.12,12.89,13.04,814800.0,10.8294,10.8294,10.6395,10.7633,814800.0
2008-09-18 15:00:00,13.04,13.5,12.97,13.43,613000.0,10.7633,11.143,10.7056,11.0852,613000.0
2008-09-18 15:10:00,13.43,13.71,13.33,13.52,701400.0,11.0852,11.3164,11.0027,11.1595,701400.0
2008-09-18 15:20:00,13.51,13.67,13.36,13.51,654000.0,11.1513,11.2833,11.0275,11.1513,654000.0
2008-09-18 15:30:00,13.49,13.75,13.32,13.61,640200.0,11.1348,11.3494,10.9945,11.2338,640200.0
2008-09-18 15:40:00,13.61,13.81,13.53,13.72,778500.0,11.2338,11.3989,11.1678,11.3246,778500.0
2008-09-18 15:50:00,13.72,13.82,13.56,13.61,766900.0,11.3246,11.4072,11.1926,11.2338,766900.0
2008-09-19 09:30:00,14.93,15.46,14.03,14.67,2043700.0,12.3234,12.7608,11.5805,12.1088,2043700.0
2008-09-19 09:40:00,14.67,14.85,14.56,14.69,567600.0,12.1088,12.2573,12.018,12.1253,567600.0
2008-09-19 09:50:00,14.69,14.83,14.53,14.68,597500.0,12.1253,12.2408,11.9932,12.117,597500.0
2008-09-19 10:00:00,14.68,14.73,14.36,14.45,978400.0,12.117,12.1583,11.8529,11.9272,978400.0
2008-09-19 10:10:00,14.45,14.65,14.23,14.58,561900.0,11.9272,12.0922,11.7456,12.0345,561900.0
2008-09-19 10:20:00,14.57,14.66,14.45,14.6,266700.0,12.0262,12.1005,11.9272,12.051,266700.0
2008-09-19 10:30:00,14.6,14.61,14.41,14.45,674900.0,12.051,12.0592,11.8941,11.9272,674900.0
2008-09-19 10:40:00,14.45,14.47,14.23,14.31,424000.0,11.9272,11.9437,11.7456,11.8116,424000.0
2008-09-19 10:50:00,14.3,14.45,14.23,14.3,438200.0,11.8034,11.9272,11.7456,11.8034,438200.0
2008-09-19 11:00:00,14.31,14.5,14.31,14.49,441000.0,11.8116,11.9684,11.8116,11.9602,441000.0
2008-09-19 11:10:00,14.48,14.52,14.39,14.48,399700.0,11.9519,11.9849,11.8776,11.9519,399700.0
2008-09-19 11:20:00,14.48,14.51,14.38,14.4,181800.0,11.9519,11.9767,11.8694,11.8859,181800.0
2008-09-19 11:30:00,14.41,14.43,14.34,14.42,157200.0,11.8941,11.9107,11.8364,11.9024,157200.0
2008-09-19 11:40:00,14.42,14.51,14.41,14.49,191200.0,11.9024,11.9767,11.8941,11.9602,191200.0
2008-09-19 11:50:00,14.5,14.57,14.48,14.53,195900.0,11.9684,12.0262,11.9519,11.9932,195900.0
2008-09-19 12:00:00,14.54,14.56,14.5,14.53,195500.0,12.0015,12.018,11.9684,11.9932,195500.0
2008-09-19 12:10:00,14.53,14.6,14.5,14.56,208100.0,11.9932,12.051,11.9684,12.018,208100.0
2008-09-19 12:20:00,14.57,14.68,14.54,14.66,243700.0,12.0262,12.117,12.0015,12.1005,243700.0
2008-09-19 12:30:00,14.67,14.76,14.62,14.69,407200.0,12.1088,12.183,12.0675,12.1253,407200.0
2008-09-19 12:40:00,14.69,14.71,14.56,14.57,155500.0,12.1253,12.1418,12.018,12.0262,155500.0
2008-09-19 12:50:00,14.58,14.6,14.51,14.54,163400.0,12.0345,12.051,11.9767,12.0015,163400.0
2008-09-19 13:00:00,14.53,14.62,14.52,14.6,132100.0,11.9932,12.0675,11.9849,12.051,132100.0
2008-09-19 13:10:00,14.61,14.72,14.57,14.7,190900.0,12.0592,12.15,12.0262,12.1335,190900.0
2008-09-19 13:20:00,14.69,14.72,14.61,14.68,255200.0,12.1253,12.15,12.0592,12.117,255200.0
2008-09-19 13:30:00,14.68,14.69,14.63,14.68,223600.0,12.117,12.1253,12.0757,12.117,223600.0
2008-09-19 13:40:00,14.67,14.68,14.53,14.55,199200.0,12.1088,12.117,11.9932,12.0097,199200.0
2008-09-19 13:50:00,14.56,14.64,14.44,14.45,294600.0,12.018,12.084,11.9189,11.9272,294600.0
2008-09-19 14:00:00,14.44,14.47,14.39,14.45,402500.0,11.9189,11.9437,11.8776,11.9272,402500.0
2008-09-19 14:10:00,14.46,14.48,14.37,14.41,364700.0,11.9354,11.9519,11.8611,11.8941,364700.0
2008-09-19 14:20:00,14.42,14.5,14.41,14.5,267400.0,11.9024,11.9684,11.8941,11.9684,267400.0
2008-09-19 14:30:00,14.5,14.58,14.48,14.56,378800.0,11.9684,12.0345,11.9519,12.018,378800.0
2008-09-19 14:40:00,14.55,14.73,14.55,14.69,361400.0,12.0097,12.1583,12.0097,12.1253,361400.0
2008-09-19 14:50:00,14.69,14.72,14.6,14.65,405900.0,12.1253,12.15,12.051,12.0922,405900.0
2008-09-19 15:00:00,14.65,14.71,14.48,14.53,461800.0,12.0922,12.1418,11.9519,11.9932,461800.0
2008-09-19 15:10:00,14.54,14.63,14.51,14.58,366300.0,12.0015,12.0757,11.9767,12.0345,366300.0
2008-09-19 15:20:00,14.58,14.74,14.57,14.73,699000.0,12.0345,12.1665,12.0262,12.1583,699000.0
2008-09-19 15:30:00,14.74,14.91,14.69,14.75,863800.0,12.1665,12.3069,12.1253,12.1748,863800.0
2008-09-19 15:40:00,14.76,15.04,14.75,14.96,966000.0,12.183,12.4142,12.1748,12.3481,966000.0
2008-09-19 15:50:00,14.96,15.12,14.96,15.04,1331200.0,12.3481,12.4802,12.3481,12.4142,1331200.0
2008-09-22 09:30:00,15.15,15.15,14.56,14.6,320900.0,12.505,12.505,12.018,12.051,320900.0
2008-09-22 09:40:00,14.59,14.59,14.27,14.32,248100.0,12.0427,12.0427,11.7786,11.8199,248100.0
2008-09-22 09:50:00,14.32,14.37,14.18,14.27,209000.0,11.8199,11.8611,11.7043,11.7786,209000.0
2008-09-22 10:00:00,14.26,14.28,14.02,14.05,313700.0,11.7703,11.7868,11.5722,11.597,313700.0
2008-09-22 10:10:00,14.04,14.06,13.87,13.9,377500.0,11.5887,11.6053,11.4484,11.4732,377500.0
2008-09-22 10:20:00,13.89,14.0,13.8,14.0,394400.0,11.4649,11.5557,11.3906,11.5557,394400.0
2008-09-22 10:30:00,13.99,14.0,13.78,13.8,195700.0,11.5475,11.5557,11.3741,11.3906,195700.0
2008-09-22 10:40:00,13.8,13.94,13.73,13.77,317500.0,11.3906,11.5062,11.3329,11.3659,317500.0
2008-09-22 10:50:00,13.76,13.97,13.75,13.93,295200.0,11.3576,11.531,11.3494,11.498,295200.0
2008-09-22 11:00:00,13.93,14.01,13.86,13.96,368900.0,11.498,11.564,11.4402,11.5227,368900.0
2008-09-22 11:10:00,13.95,14.05,13.85,13.88,176400.0,11.5145,11.597,11.4319,11.4567,176400.0
2008-09-22 11:20:00,13.88,13.93,13.78,13.88,190800.0,11.4567,11.498,11.3741,11.4567,190800.0
2008-09-22 11:30:00,13.88,13.92,13.73,13.79,211300.0,11.4567,11.4897,11.3329,11.3824,211300.0
2008-09-22 11:40:00,13.78,13.79,13.59,13.61,195400.0,11.3741,11.3824,11.2173,11.2338,195400.0
2008-09-22 11:50:00,13.61,13.67,13.5,13.55,398000.0,11.2338,11.2833,11.143,11.1843,398000.0
2008-09-22 12:00:00,13.55,13.61,13.47,13.51,155100.0,11.1843,11.2338,11.1183,11.1513,155100.0
2008-09-22 12:10:00,13.5,13.54,13.42,13.46,136600.0,11.143,11.176,11.077,11.11,136600.0
2008-09-22 12:20:00,13.45,13.46,13.38,13.4,164600.0,11.1018,11.11,11.044,11.0605,164600.0
2008-09-22 12:30:00,13.4,13.49,13.39,13.47,178800.0,11.0605,11.1348,11.0522,11.1183,178800.0
2008-09-22 12:40:00,13.47,13.55,13.43,13.43,160200.0,11.1183,11.1843,11.0852,11.0852,160200.0
2008-09-22 12:50:00,13.44,13.51,13.43,13.5,284800.0,11.0935,11.1513,11.0852,11.143,284800.0
2008-09-22 13:00:00,13.51,13.53,13.38,13.47,254900.0,11.1513,11.1678,11.044,11.1183,254900.0
2008-09-22 13:10:00,13.47,13.52,13.29,13.31,176100.0,11.1183,11.1595,10.9697,10.9862,176100.0
2008-09-22 13:20:00,13.32,13.34,13.23,13.27,207600.0,10.9945,11.011,10.9202,10.9532,207600.0
2008-09-22 13:30:00,13.27,13.3,13.16,13.2,214700.0,10.9532,10.9779,10.8624,10.8954,214700.0
2008-09-22 13:40:00,13.2,13.33,13.2,13.24,178900.0,10.8954,11.0027,10.8954,10.9284,178900.0
2008-09-22 13:50:00,13.24,13.3,13.17,13.23,245700.0,10.9284,10.9779,10.8706,10.9202,245700.0
2008-09-22 14:00:00,13.23,13.23,12.98,13.02,261800.0,10.9202,10.9202,10.7138,10.7468,261800.0
2008-09-22 14:10:00,13.03,13.13,13.0,13.03,269800.0,10.7551,10.8376,10.7303,10.7551,269800.0
2008-09-22 14:20:00,13.03,13.03,12.9,12.97,366700.0,10.7551,10.7551,10.6478,10.7056,366700.0
2008-09-22 14:30:00,12.97,12.99,12.77,12.79,611100.0,10.7056,10.7221,10.5405,10.557,611100.0
2008-09-22 14:40:00,12.8,12.82,12.68,12.69,355300.0,10.5652,10.5817,10.4662,10.4744,355300.0
2008-09-22 14:50:00,12.69,12.8,12.65,12.77,404500.0,10.4744,10.5652,10.4414,10.5405,404500.0
2008-09-22 15:00:00,12.77,12.92,12.75,12.89,272800.0,10.5405,10.6643,10.524,10.6395,272800.0
2008-09-22 15:10:00,12.89,12.92,12.67,12.73,456400.0,10.6395,10.6643,10.4579,10.5075,456400.0
2008-09-22 15:20:00,12.73,12.75,12.58,12.58,385600.0,10.5075,10.524,10.3836,10.3836,385600.0
2008-09-22 15:30:00,12.57,12.69,12.56,12.58,266700.0,10.3754,10.4744,10.3671,10.3836,266700.0
2008-09-22 15:40:00,12.58,12.6,12.45,12.53,373400.0,10.3836,10.4002,10.2763,10.3424,373400.0
2008-09-22 15:50:00,12.54,12.6,12.46,12.56,651800.0,10.3506,10.4002,10.2846,10.3671,651800.0
2008-09-23 09:30:00,12.59,12.91,12.43,12.56,205700.0,10.3919,10.656,10.2598,10.3671,205700.0
2008-09-23 09:40:00,12.56,12.78,12.54,12.76,197200.0,10.3671,10.5487,10.3506,10.5322,197200.0
2008-09-23 09:50:00,12.76,12.84,12.58,12.69,233200.0,10.5322,10.5983,10.3836,10.4744,233200.0
2008-09-23 10:00:00,12.69,12.79,12.59,12.75,267100.0,10.4744,10.557,10.3919,10.524,267100.0
2008-09-23 10:10:00,12.74,12.89,12.72,12.88,213700.0,10.5157,10.6395,10.4992,10.6313,213700.0
2008-09-23 10:20:00,12.88,13.0,12.86,12.98,169900.0,10.6313,10.7303,10.6148,10.7138,169900.0
2008-09-23 10:30:00,12.98,13.07,12.97,13.07,290100.0,10.7138,10.7881,10.7056,10.7881,290100.0
2008-09-23 10:40:00,13.07,13.07,12.98,13.04,311800.0,10.7881,10.7881,10.7138,10.7633,311800.0
2008-09-23 10:50:00,13.04,13.09,12.91,13.09,344800.0,10.7633,10.8046,10.656,10.8046,344800.0
2008-09-23 11:00:00,13.09,13.12,12.96,13.02,230500.0,10.8046,10.8294,10.6973,10.7468,230500.0
2008-09-23 11:10:00,13.01,13.09,12.96,13.03,241200.0,10.7386,10.8046,10.6973,10.7551,241200.0
2008-09-23 11:20:00,13.04,13.1,13.0,13.0,184900.0,10.7633,10.8129,10.7303,10.7303,184900.0
2008-09-23 11:30:00,13.0,13.04,12.9,12.97,352800.0,10.7303,10.7633,10.6478,10.7056,352800.0
2008-09-23 11:40:00,12.97,13.05,12.95,13.03,228500.0,10.7056,10.7716,10.6891,10.7551,228500.0
2008-09-23 11:50:00,13.03,13.08,12.96,12.99,196900.0,10.7551,10.7964,10.6973,10.7221,196900.0
2008-09-23 12:00:00,12.99,13.14,12.94,13.14,199000.0,10.7221,10.8459,10.6808,10.8459,199000.0
2008-09-23 12:10:00,13.13,13.17,13.04,13.05,200100.0,10.8376,10.8706,10.7633,10.7716,200100.0
2008-09-23 12:20:00,13.06,13.06,12.86,12.87,231400.0,10.7798,10.7798,10.6148,10.623,231400.0
2008-09-23 12:30:00,12.86,12.89,12.74,12.75,251300.0,10.6148,10.6395,10.5157,10.524,251300.0
2008-09-23 12:40:00,12.75,12.76,12.58,12.65,214800.0,10.524,10.5322,10.3836,10.4414,214800.0
2008-09-23 12:50:00,12.64,12.66,12.41,12.41,311200.0,10.4332,10.4497,10.2433,10.2433,311200.0
2008-09-23 13:00:00,12.41,12.41,12.15,12.28,460900.0,10.2433,10.2433,10.0287,10.136,460900.0
2008-09-23 13:10:00,12.28,12.3,12.14,12.17,308100.0,10.136,10.1525,10.0205,10.0452,308100.0
2008-09-23 13:20:00,12.16,12.41,12.16,12.35,240000.0,10.037,10.2433,10.037,10.1938,240000.0
2008-09-23 13:30:00,12.35,12.37,12.21,12.37,310600.0,10.1938,10.2103,10.0782,10.2103,310600.0
2008-09-23 13:40:00,12.37,12.41,12.33,12.35,138100.0,10.2103,10.2433,10.1773,10.1938,138100.0
2008-09-23 13:50:00,12.35,12.37,12.26,12.34,232600.0,10.1938,10.2103,10.1195,10.1856,232600.0
2008-09-23 14:00:00,12.33,12.53,12.29,12.53,272100.0,10.1773,10.3424,10.1443,10.3424,272100.0
2008-09-23 14:10:00,12.53,12.55,12.42,12.49,174400.0,10.3424,10.3589,10.2516,10.3094,174400.0
2008-09-23 14:20:00,12.5,12.67,12.45,12.65,217200.0,10.3176,10.4579,10.2763,10.4414,217200.0
2008-09-23 14:30:00,12.65,12.74,12.59,12.63,179700.0,10.4414,10.5157,10.3919,10.4249,179700.0
2008-09-23 14:40:00,12.62,12.86,12.58,12.82,220200.0,10.4167,10.6148,10.3836,10.5817,220200.0
2008-09-23 14:50:00,12.82,12.89,12.79,12.8,227300.0,10.5817,10.6395,10.557,10.5652,227300.0
2008-09-23 15:00:00,12.79,12.87,12.73,12.83,322700.0,10.557,10.623,10.5075,10.59,322700.0
2008-09-23 15:10:00,12.84,12.88,12.73,12.86,240200.0,10.5983,10.6313,10.5075,10.6148,240200.0
2008-09-23 15:20:00,12.86,12.87,12.73,12.73,234900.0,10.6148,10.623,10.5075,10.5075,234900.0
2008-09-23 15:30:00,12.74,12.77,12.53,12.55,348200.0,10.5157,10.5405,10.3424,10.3589,348200.0
2008-09-23 15:40:00,12.55,12.56,12.3,12.37,531100.0,10.3589,10.3671,10.1525,10.2103,531100.0
2008-09-23 15:50:00,12.38,12.47,12.32,12.4,542600.0,10.2186,10.2929,10.169,10.2351,542600.0
2008-09-24 09:30:00,12.6,12.6,12.6,12.6,100.0,10.4002,10.4002,10.4002,10.4002,100.0
2008-09-24 09:40:00,12.55,12.86,12.4,12.46,269000.0,10.3589,10.6148,10.2351,10.2846,269000.0
2008-09-24 09:50:00,12.48,12.51,12.23,12.33,154400.0,10.3011,10.3259,10.0948,10.1773,154400.0
2008-09-24 10:00:00,12.32,12.49,12.24,12.48,190000.0,10.169,10.3094,10.103,10.3011,190000.0
2008-09-24 10:10:00,12.49,12.56,12.38,12.47,172600.0,10.3094,10.3671,10.2186,10.2929,172600.0
2008-09-24 10:20:00,12.46,12.65,12.43,12.65,175900.0,10.2846,10.4414,10.2598,10.4414,175900.0
2008-09-24 10:30:00,12.64,12.76,12.57,12.67,260400.0,10.4332,10.5322,10.3754,10.4579,260400.0
2008-09-24 10:40:00,12.69,12.87,12.67,12.75,213800.0,10.4744,10.623,10.4579,10.524,213800.0
2008-09-24 10:50:00,12.75,12.83,12.63,12.78,155400.0,10.524,10.59,10.4249,10.5487,155400.0
2008-09-24 11:00:00,12.78,12.78,12.6,12.64,167100.0,10.5487,10.5487,10.4002,10.4332,167100.0
2008-09-24 11:10:00,12.64,12.77,12.56,12.63,249100.0,10.4332,10.5405,10.3671,10.4249,249100.0
2008-09-24 11:20:00,12.67,12.81,12.67,12.8,162300.0,10.4579,10.5735,10.4579,10.5652,162300.0
2008-09-24 11:30:00,12.8,12.98,12.77,12.87,128900.0,10.5652,10.7138,10.5405,10.623,128900.0
2008-09-24 11:40:00,12.86,12.91,12.76,12.78,187000.0,10.6148,10.656,10.5322,10.5487,187000.0
2008-09-24 11:50:00,12.79,12.93,12.78,12.91,182000.0,10.557,10.6725,10.5487,10.656,182000.0
2008-09-24 12:00:00,12.9,12.95,12.85,12.92,119800.0,10.6478,10.6891,10.6065,10.6643,119800.0
2008-09-24 12:10:00,12.92,13.09,12.9,13.0,174500.0,10.6643,10.8046,10.6478,10.7303,174500.0
2008-09-24 12:20:00,13.0,13.04,12.89,12.95,153800.0,10.7303,10.7633,10.6395,10.6891,153800.0
2008-09-24 12:30:00,12.96,13.02,12.92,13.0,80300.0,10.6973,10.7468,10.6643,10.7303,80300.0
2008-09-24 12:40:00,13.01,13.12,13.0,13.08,110100.0,10.7386,10.8294,10.7303,10.7964,110100.0
2008-09-24 12:50:00,13.08,13.17,13.08,13.16,137900.0,10.7964,10.8706,10.7964,10.8624,137900.0
2008-09-24 13:00:00,13.15,13.27,13.11,13.25,205900.0,10.8541,10.9532,10.8211,10.9367,205900.0
2008-09-24 13:10:00,13.24,13.33,13.17,13.17,210600.0,10.9284,11.0027,10.8706,10.8706,210600.0
2008-09-24 13:20:00,13.17,13.28,13.14,13.24,224800.0,10.8706,10.9614,10.8459,10.9284,224800.0
2008-09-24 13:30:00,13.22,13.27,13.16,13.2,160400.0,10.9119,10.9532,10.8624,10.8954,160400.0
2008-09-24 13:40:00,13.19,13.26,13.15,13.22,129500.0,10.8871,10.9449,10.8541,10.9119,129500.0
2008-09-24 13:50:00,13.22,13.24,12.96,13.0,243200.0,10.9119,10.9284,10.6973,10.7303,243200.0
2008-09-24 14:00:00,13.01,13.18,13.0,13.17,205600.0,10.7386,10.8789,10.7303,10.8706,205600.0
2008-09-24 14:10:00,13.17,13.18,13.02,13.11,280600.0,10.8706,10.8789,10.7468,10.8211,280600.0
2008-09-24 14:20:00,13.1,13.17,13.1,13.13,163600.0,10.8129,10.8706,10.8129,10.8376,163600.0
2008-09-24 14:30:00,13.13,13.2,13.13,13.18,152500.0,10.8376,10.8954,10.8376,10.8789,152500.0
2008-09-24 14:40:00,13.18,13.26,13.18,13.23,141500.0,10.8789,10.9449,10.8789,10.9202,141500.0
2008-09-24 14:50:00,13.23,13.23,13.16,13.22,195600.0,10.9202,10.9202,10.8624,10.9119,195600.0
2008-09-24 15:00:00,13.22,13.27,13.19,13.27,238600.0,10.9119,10.9532,10.8871,10.9532,238600.0
2008-09-24 15:10:00,13.27,13.32,13.2,13.2,363200.0,10.9532,10.9945,10.8954,10.8954,363200.0
2008-09-24 15:20:00,13.2,13.21,13.04,13.13,333700.0,10.8954,10.9037,10.7633,10.8376,333700.0
2008-09-24 15:30:00,13.13,13.29,13.13,13.22,296800.0,10.8376,10.9697,10.8376,10.9119,296800.0
2008-09-24 15:40:00,13.22,13.23,13.11,13.17,512100.0,10.9119,10.9202,10.8211,10.8706,512100.0
2008-09-24 15:50:00,13.16,13.22,13.09,13.18,576800.0,10.8624,10.9119,10.8046,10.8789,576800.0
2008-09-25 09:30:00,13.38,13.46,13.13,13.21,274500.0,11.044,11.11,10.8376,10.9037,274500.0
2008-09-25 09:40:00,13.2,13.5,13.18,13.19,289100.0,10.8954,11.143,10.8789,10.8871,289100.0
2008-09-25 09:50:00,13.19,13.38,13.15,13.34,285100.0,10.8871,11.044,10.8541,11.011,285100.0
2008-09-25 10:00:00,13.32,13.34,13.07,13.24,471500.0,10.9945,11.011,10.7881,10.9284,471500.0
2008-09-25 10:10:00,13.24,13.43,13.2,13.33,359800.0,10.9284,11.0852,10.8954,11.0027,359800.0
2008-09-25 10:20:00,13.34,13.36,13.23,13.28,286000.0,11.011,11.0275,10.9202,10.9614,286000.0
2008-09-25 10:30:00,13.27,13.32,13.19,13.26,224200.0,10.9532,10.9945,10.8871,10.9449,224200.0
2008-09-25 10:40:00,13.26,13.37,13.21,13.35,245300.0,10.9449,11.0357,10.9037,11.0192,245300.0
2008-09-25 10:50:00,13.35,13.36,13.16,13.19,201900.0,11.0192,11.0275,10.8624,10.8871,201900.0
2008-09-25 11:00:00,13.19,13.22,13.07,13.08,321200.0,10.8871,10.9119,10.7881,10.7964,321200.0
2008-09-25 11:10:00,13.08,13.15,13.05,13.08,204300.0,10.7964,10.8541,10.7716,10.7964,204300.0
2008-09-25 11:20:00,13.08,13.22,13.07,13.21,349900.0,10.7964,10.9119,10.7881,10.9037,349900.0
2008-09-25 11:30:00,13.22,13.32,13.21,13.24,171900.0,10.9119,10.9945,10.9037,10.9284,171900.0
2008-09-25 11:40:00,13.25,13.27,13.21,13.22,192800.0,10.9367,10.9532,10.9037,10.9119,192800.0
2008-09-25 11:50:00,13.22,13.27,13.17,13.26,300800.0,10.9119,10.9532,10.8706,10.9449,300800.0
2008-09-25 12:00:00,13.26,13.33,13.26,13.33,180500.0,10.9449,11.0027,10.9449,11.0027,180500.0
2008-09-25 12:10:00,13.33,13.36,13.26,13.32,117700.0,11.0027,11.0275,10.9449,10.9945,117700.0
2008-09-25 12:20:00,13.31,13.39,13.29,13.38,263300.0,10.9862,11.0522,10.9697,11.044,263300.0
2008-09-25 12:30:00,13.38,13.41,13.34,13.38,344100.0,11.044,11.0687,11.011,11.044,344100.0
2008-09-25 12:40:00,13.38,13.4,13.36,13.39,166100.0,11.044,11.0605,11.0275,11.0522,166100.0
2008-09-25 12:50:00,13.39,13.49,13.32,13.49,406400.0,11.0522,11.1348,10.9945,11.1348,406400.0
2008-09-25 13:00:00,13.49,13.66,13.44,13.44,506300.0,11.1348,11.2751,11.0935,11.0935,506300.0
2008-09-25 13:10:00,13.45,13.58,13.4,13.58,358600.0,11.1018,11.2091,11.0605,11.2091,358600.0
2008-09-25 13:20:00,13.58,13.6,13.52,13.58,169100.0,11.2091,11.2256,11.1595,11.2091,169100.0
2008-09-25 13:30:00,13.58,13.76,13.58,13.68,241200.0,11.2091,11.3576,11.2091,11.2916,241200.0
2008-09-25 13:40:00,13.67,13.7,13.59,13.65,151500.0,11.2833,11.3081,11.2173,11.2668,151500.0
2008-09-25 13:50:00,13.65,13.66,13.52,13.62,230800.0,11.2668,11.2751,11.1595,11.2421,230800.0
2008-09-25 14:00:00,13.62,13.75,13.6,13.7,304500.0,11.2421,11.3494,11.2256,11.3081,304500.0
2008-09-25 14:10:00,13.7,13.77,13.53,13.65,319900.0,11.3081,11.3659,11.1678,11.2668,319900.0
2008-09-25 14:20:00,13.65,13.79,13.53,13.77,309800.0,11.2668,11.3824,11.1678,11.3659,309800.0
2008-09-25 14:30:00,13.77,13.83,13.74,13.76,172800.0,11.3659,11.4154,11.3411,11.3576,172800.0
2008-09-25 14:40:00,13.76,13.76,13.63,13.63,190600.0,11.3576,11.3576,11.2503,11.2503,190600.0
2008-09-25 14:50:00,13.62,13.82,13.58,13.8,203800.0,11.2421,11.4072,11.2091,11.3906,203800.0
2008-09-25 15:00:00,13.79,13.87,13.78,13.87,160900.0,11.3824,11.4484,11.3741,11.4484,160900.0
2008-09-25 15:10:00,13.85,13.96,13.85,13.96,205700.0,11.4319,11.5227,11.4319,11.5227,205700.0
2008-09-25 15:20:00,13.94,14.0,13.88,13.98,429300.0,11.5062,11.5557,11.4567,11.5392,429300.0
2008-09-25 15:30:00,13.97,14.0,13.91,13.97,255900.0,11.531,11.5557,11.4814,11.531,255900.0
2008-09-25 15:40:00,13.96,13.98,13.76,13.84,463100.0,11.5227,11.5392,11.3576,11.4237,463100.0
2008-09-25 15:50:00,13.84,13.93,13.79,13.93,521300.0,11.4237,11.498,11.3824,11.498,521300.0
2008-09-26 09:30:00,13.22,13.57,13.22,13.4,277300.0,10.9119,11.2008,10.9119,11.0605,277300.0
2008-09-26 09:40:00,13.38,13.81,13.36,13.42,279900.0,11.044,11.3989,11.0275,11.077,279900.0
2008-09-26 09:50:00,13.43,13.63,13.4,13.57,329300.0,11.0852,11.2503,11.0605,11.2008,329300.0
2008-09-26 10:00:00,13.57,13.69,13.51,13.55,262200.0,11.2008,11.2999,11.1513,11.1843,262200.0
2008-09-26 10:10:00,13.56,13.65,13.5,13.56,206100.0,11.1926,11.2668,11.143,11.1926,206100.0
2008-09-26 10:20:00,13.56,13.62,13.5,13.53,270700.0,11.1926,11.2421,11.143,11.1678,270700.0
2008-09-26 10:30:00,13.53,13.66,13.51,13.65,143300.0,11.1678,11.2751,11.1513,11.2668,143300.0
2008-09-26 10:40:00,13.65,13.74,13.65,13.72,131000.0,11.2668,11.3411,11.2668,11.3246,131000.0
2008-09-26 10:50:00,13.73,13.8,13.65,13.67,275100.0,11.3329,11.3906,11.2668,11.2833,275100.0
2008-09-26 11:00:00,13.67,13.69,13.58,13.61,298100.0,11.2833,11.2999,11.2091,11.2338,298100.0
2008-09-26 11:10:00,13.61,13.63,13.52,13.58,313200.0,11.2338,11.2503,11.1595,11.2091,313200.0
2008-09-26 11:20:00,13.61,13.76,13.54,13.72,411500.0,11.2338,11.3576,11.176,11.3246,411500.0
2008-09-26 11:30:00,13.73,13.78,13.63,13.63,347100.0,11.3329,11.3741,11.2503,11.2503,347100.0
2008-09-26 11:40:00,13.64,13.7,13.54,13.54,267500.0,11.2586,11.3081,11.176,11.176,267500.0
2008-09-26 11:50:00,13.54,13.59,13.5,13.54,270300.0,11.176,11.2173,11.143,11.176,270300.0
2008-09-26 12:00:00,13.55,13.56,13.46,13.49,397600.0,11.1843,11.1926,11.11,11.1348,397600.0
2008-09-26 12:10:00,13.5,13.54,13.42,13.43,310100.0,11.143,11.176,11.077,11.0852,310100.0
2008-09-26 12:20:00,13.43,13.53,13.42,13.5,278000.0,11.0852,11.1678,11.077,11.143,278000.0
2008-09-26 12:30:00,13.49,13.55,13.44,13.49,423200.0,11.1348,11.1843,11.0935,11.1348,423200.0
2008-09-26 12:40:00,13.49,13.58,13.44,13.56,299700.0,11.1348,11.2091,11.0935,11.1926,299700.0
2008-09-26 12:50:00,13.56,13.66,13.55,13.59,230900.0,11.1926,11.2751,11.1843,11.2173,230900.0
2008-09-26 13:00:00,13.59,13.65,13.52,13.57,255400.0,11.2173,11.2668,11.1595,11.2008,255400.0
2008-09-26 13:10:00,13.56,13.76,13.56,13.67,491400.0,11.1926,11.3576,11.1926,11.2833,491400.0
2008-09-26 13:20:00,13.65,13.72,13.62,13.62,223800.0,11.2668,11.3246,11.2421,11.2421,223800.0
2008-09-26 13:30:00,13.62,13.67,13.6,13.62,252100.0,11.2421,11.2833,11.2256,11.2421,252100.0
2008-09-26 13:40:00,13.63,13.64,13.5,13.53,288500.0,11.2503,11.2586,11.143,11.1678,288500.0
2008-09-26 13:50:00,13.53,13.62,13.5,13.51,163500.0,11.1678,11.2421,11.143,11.1513,163500.0
2008-09-26 14:00:00,13.5,13.51,13.38,13.39,315200.0,11.143,11.1513,11.044,11.0522,315200.0
2008-09-26 14:10:00,13.39,13.56,13.38,13.55,152900.0,11.0522,11.1926,11.044,11.1843,152900.0
2008-09-26 14:20:00,13.56,13.64,13.49,13.49,186800.0,11.1926,11.2586,11.1348,11.1348,186800.0
2008-09-26 14:30:00,13.49,13.52,13.45,13.5,197900.0,11.1348,11.1595,11.1018,11.143,197900.0
2008-09-26 14:40:00,13.5,13.52,13.45,13.48,272300.0,11.143,11.1595,11.1018,11.1265,272300.0
2008-09-26 14:50:00,13.48,13.49,13.31,13.31,294900.0,11.1265,11.1348,10.9862,10.9862,294900.0
2008-09-26 15:00:00,13.31,13.37,13.21,13.3,356100.0,10.9862,11.0357,10.9037,10.9779,356100.0
2008-09-26 15:10:00,13.3,13.36,13.29,13.31,331300.0,10.9779,11.0275,10.9697,10.9862,331300.0
2008-09-26 15:20:00,13.31,13.5,13.31,13.45,406000.0,10.9862,11.143,10.9862,11.1018,406000.0
2008-09-26 15:30:00,13.46,13.68,13.43,13.65,466300.0,11.11,11.2916,11.0852,11.2668,466300.0
2008-09-26 15:40:00,13.65,13.73,13.63,13.65,388900.0,11.2668,11.3329,11.2503,11.2668,388900.0
2008-09-26 15:50:00,13.65,13.85,13.62,13.78,648900.0,11.2668,11.4319,11.2421,11.3741,648900.0
2008-09-29 09:30:00,13.6,13.67,13.25,13.25,267000.0,11.2256,11.2833,10.9367,10.9367,267000.0
2008-09-29 09:40:00,13.25,13.37,13.07,13.07,378300.0,10.9367,11.0357,10.7881,10.7881,378300.0
2008-09-29 09:50:00,13.05,13.08,12.84,12.99,469300.0,10.7716,10.7964,10.5983,10.7221,469300.0
2008-09-29 10:00:00,12.98,13.09,12.96,13.03,399600.0,10.7138,10.8046,10.6973,10.7551,399600.0
2008-09-29 10:10:00,13.03,13.08,12.93,13.05,489300.0,10.7551,10.7964,10.6725,10.7716,489300.0
2008-09-29 10:20:00,13.06,13.16,13.0,13.14,430400.0,10.7798,10.8624,10.7303,10.8459,430400.0
2008-09-29 10:30:00,13.14,13.23,13.06,13.19,270400.0,10.8459,10.9202,10.7798,10.8871,270400.0
2008-09-29 10:40:00,13.19,13.39,13.1,13.34,226000.0,10.8871,11.0522,10.8129,11.011,226000.0
2008-09-29 10:50:00,13.35,13.44,13.27,13.44,237300.0,11.0192,11.0935,10.9532,11.0935,237300.0
2008-09-29 11:00:00,13.44,13.5,13.35,13.49,391800.0,11.0935,11.143,11.0192,11.1348,391800.0
2008-09-29 11:10:00,13.48,13.5,13.26,13.31,292400.0,11.1265,11.143,10.9449,10.9862,292400.0
2008-09-29 11:20:00,13.32,13.38,13.2,13.22,223800.0,10.9945,11.044,10.8954,10.9119,223800.0
2008-09-29 11:30:00,13.21,13.25,13.13,13.22,193400.0,10.9037,10.9367,10.8376,10.9119,193400.0
2008-09-29 11:40:00,13.21,13.25,13.17,13.22,153800.0,10.9037,10.9367,10.8706,10.9119,153800.0
2008-09-29 11:50:00,13.22,13.24,13.17,13.19,125300.0,10.9119,10.9284,10.8706,10.8871,125300.0
2008-09-29 12:00:00,13.19,13.19,13.09,13.09,164700.0,10.8871,10.8871,10.8046,10.8046,164700.0
2008-09-29 12:10:00,13.08,13.11,13.0,13.01,302600.0,10.7964,10.8211,10.7303,10.7386,302600.0
2008-09-29 12:20:00,13.0,13.14,12.95,13.13,246200.0,10.7303,10.8459,10.6891,10.8376,246200.0
2008-09-29 12:30:00,13.12,13.17,13.02,13.09,249200.0,10.8294,10.8706,10.7468,10.8046,249200.0
2008-09-29 12:40:00,13.1,13.22,13.09,13.15,199300.0,10.8129,10.9119,10.8046,10.8541,199300.0
2008-09-29 12:50:00,13.15,13.16,12.94,12.96,158000.0,10.8541,10.8624,10.6808,10.6973,158000.0
2008-09-29 13:00:00,12.95,12.97,12.85,12.87,143300.0,10.6891,10.7056,10.6065,10.623,143300.0
2008-09-29 13:10:00,12.87,12.95,12.85,12.89,172000.0,10.623,10.6891,10.6065,10.6395,172000.0
2008-09-29 13:20:00,12.89,13.09,12.86,12.99,226300.0,10.6395,10.8046,10.6148,10.7221,226300.0
2008-09-29 13:30:00,12.99,13.02,12.82,12.97,394200.0,10.7221,10.7468,10.5817,10.7056,394200.0
2008-09-29 13:40:00,12.96,12.96,12.11,12.53,872700.0,10.6973,10.6973,9.9957,10.3424,872700.0
2008-09-29 13:50:00,12.53,12.93,12.36,12.43,717300.0,10.3424,10.6725,10.2021,10.2598,717300.0
2008-09-29 14:00:00,12.43,12.9,12.28,12.62,935900.0,10.2598,10.6478,10.136,10.4167,935900.0
2008-09-29 14:10:00,12.62,12.63,12.25,12.34,556400.0,10.4167,10.4249,10.1113,10.1856,556400.0
2008-09-29 14:20:00,12.34,12.5,12.23,12.34,486800.0,10.1856,10.3176,10.0948,10.1856,486800.0
2008-09-29 14:30:00,12.34,12.39,12.1,12.23,392900.0,10.1856,10.2268,9.9875,10.0948,392900.0
2008-09-29 14:40:00,12.24,12.33,12.11,12.11,300500.0,10.103,10.1773,9.9957,9.9957,300500.0
2008-09-29 14:50:00,12.13,12.28,12.07,12.11,406900.0,10.0122,10.136,9.9627,9.9957,406900.0
2008-09-29 15:00:00,12.14,12.24,11.99,12.05,445200.0,10.0205,10.103,9.8967,9.9462,445200.0
2008-09-29 15:10:00,12.05,12.09,11.84,11.9,299200.0,9.9462,9.9792,9.7728,9.8224,299200.0
2008-09-29 15:20:00,11.9,11.95,11.71,11.76,454800.0,9.8224,9.8636,9.6655,9.7068,454800.0
2008-09-29 15:30:00,11.76,11.98,11.72,11.96,413100.0,9.7068,9.8884,9.6738,9.8719,413100.0
2008-09-29 15:40:00,11.96,12.2,11.9,12.09,596000.0,9.8719,10.07,9.8224,9.9792,596000.0
2008-09-29 15:50:00,12.09,12.19,11.91,12.13,666800.0,9.9792,10.0617,9.8306,10.0122,666800.0
2008-09-30 09:30:00,12.22,12.62,12.22,12.26,332800.0,10.0865,10.4167,10.0865,10.1195,332800.0
2008-09-30 09:40:00,12.25,12.32,11.69,11.85,450600.0,10.1113,10.169,9.649,9.7811,450600.0
2008-09-30 09:50:00,11.86,12.03,11.81,11.97,208100.0,9.7894,9.9297,9.7481,9.8801,208100.0
2008-09-30 10:00:00,11.97,12.15,11.9,11.96,241300.0,9.8801,10.0287,9.8224,9.8719,241300.0
2008-09-30 10:10:00,11.95,12.16,11.95,12.08,143000.0,9.8636,10.037,9.8636,9.9709,143000.0
2008-09-30 10:20:00,12.09,12.11,12.01,12.06,82800.0,9.9792,9.9957,9.9132,9.9544,82800.0
2008-09-30 10:30:00,12.06,12.13,12.03,12.1,112700.0,9.9544,10.0122,9.9297,9.9875,112700.0
2008-09-30 10:40:00,12.11,12.2,12.07,12.14,124800.0,9.9957,10.07,9.9627,10.0205,124800.0
2008-09-30 10:50:00,12.14,12.14,11.93,11.95,106100.0,10.0205,10.0205,9.8471,9.8636,106100.0
2008-09-30 11:00:00,11.94,12.11,11.94,12.08,155400.0,9.8554,9.9957,9.8554,9.9709,155400.0
2008-09-30 11:10:00,12.07,12.11,11.96,11.98,136800.0,9.9627,9.9957,9.8719,9.8884,136800.0
2008-09-30 11:20:00,11.98,12.03,11.93,12.02,97300.0,9.8884,9.9297,9.8471,9.9214,97300.0
2008-09-30 11:30:00,12.01,12.02,11.98,12.01,98600.0,9.9132,9.9214,9.8884,9.9132,98600.0
2008-09-30 11:40:00,12.01,12.04,11.96,12.0,194600.0,9.9132,9.9379,9.8719,9.9049,194600.0
2008-09-30 11:50:00,11.99,12.09,11.98,12.04,70300.0,9.8967,9.9792,9.8884,9.9379,70300.0
2008-09-30 12:00:00,12.04,12.08,11.93,12.02,96000.0,9.9379,9.9709,9.8471,9.9214,96000.0
2008-09-30 12:10:00,12.02,12.02,11.94,11.97,70700.0,9.9214,9.9214,9.8554,9.8801,70700.0
2008-09-30 12:20:00,11.97,12.02,11.94,12.01,103500.0,9.8801,9.9214,9.8554,9.9132,103500.0
2008-09-30 12:30:00,12.01,12.13,12.0,12.11,99700.0,9.9132,10.0122,9.9049,9.9957,99700.0
2008-09-30 12:40:00,12.11,12.19,12.1,12.13,85400.0,9.9957,10.0617,9.9875,10.0122,85400.0
2008-09-30 12:50:00,12.13,12.18,12.1,12.17,41200.0,10.0122,10.0535,9.9875,10.0452,41200.0
2008-09-30 13:00:00,12.16,12.17,12.07,12.13,91300.0,10.037,10.0452,9.9627,10.0122,91300.0
2008-09-30 13:10:00,12.12,12.19,12.09,12.12,159700.0,10.004,10.0617,9.9792,10.004,159700.0
2008-09-30 13:20:00,12.12,12.24,12.11,12.24,109400.0,10.004,10.103,9.9957,10.103,109400.0
2008-09-30 13:30:00,12.24,12.28,12.18,12.22,168900.0,10.103,10.136,10.0535,10.0865,168900.0
2008-09-30 13:40:00,12.21,12.25,12.2,12.23,62200.0,10.0782,10.1113,10.07,10.0948,62200.0
2008-09-30 13:50:00,12.25,12.31,12.23,12.31,95900.0,10.1113,10.1608,10.0948,10.1608,95900.0
2008-09-30 14:00:00,12.32,12.35,12.23,12.29,125200.0,10.169,10.1938,10.0948,10.1443,125200.0
2008-09-30 14:10:00,12.28,12.37,12.25,12.34,151300.0,10.136,10.2103,10.1113,10.1856,151300.0
2008-09-30 14:20:00,12.34,12.5,12.32,12.48,135600.0,10.1856,10.3176,10.169,10.3011,135600.0
2008-09-30 14:30:00,12.48,12.65,12.47,12.51,273700.0,10.3011,10.4414,10.2929,10.3259,273700.0
2008-09-30 14:40:00,12.51,12.57,12.46,12.48,115100.0,10.3259,10.3754,10.2846,10.3011,115100.0
2008-09-30 14:50:00,12.47,12.6,12.46,12.55,159200.0,10.2929,10.4002,10.2846,10.3589,159200.0
2008-09-30 15:00:00,12.55,12.64,12.52,12.59,192200.0,10.3589,10.4332,10.3341,10.3919,192200.0
2008-09-30 15:10:00,12.58,12.59,12.5,12.55,302500.0,10.3836,10.3919,10.3176,10.3589,302500.0
2008-09-30 15:20:00,12.54,12.66,12.52,12.6,210700.0,10.3506,10.4497,10.3341,10.4002,210700.0
2008-09-30 15:30:00,12.61,12.62,12.52,12.56,248500.0,10.4084,10.4167,10.3341,10.3671,248500.0
2008-09-30 15:40:00,12.56,12.84,12.56,12.76,572800.0,10.3671,10.5983,10.3671,10.5322,572800.0
2008-09-30 15:50:00,12.76,13.12,12.71,13.11,1156500.0,10.5322,10.8294,10.491,10.8211,1156500.0
2008-10-01 09:30:00,12.54,12.89,12.54,12.58,208400.0,10.3506,10.6395,10.3506,10.3836,208400.0
2008-10-01 09:40:00,12.59,12.84,12.59,12.8,261800.0,10.3919,10.5983,10.3919,10.5652,261800.0
2008-10-01 09:50:00,12.8,12.91,12.79,12.84,230800.0,10.5652,10.656,10.557,10.5983,230800.0
2008-10-01 10:00:00,12.83,12.83,12.53,12.59,291300.0,10.59,10.59,10.3424,10.3919,291300.0
2008-10-01 10:10:00,12.59,12.72,12.54,12.7,201400.0,10.3919,10.4992,10.3506,10.4827,201400.0
2008-10-01 10:20:00,12.71,12.74,12.61,12.61,224000.0,10.491,10.5157,10.4084,10.4084,224000.0
2008-10-01 10:30:00,12.61,12.62,12.46,12.5,266500.0,10.4084,10.4167,10.2846,10.3176,266500.0
2008-10-01 10:40:00,12.5,12.5,12.41,12.41,180500.0,10.3176,10.3176,10.2433,10.2433,180500.0
2008-10-01 10:50:00,12.41,12.52,12.39,12.5,129300.0,10.2433,10.3341,10.2268,10.3176,129300.0
2008-10-01 11:00:00,12.5,12.51,12.4,12.42,153100.0,10.3176,10.3259,10.2351,10.2516,153100.0
2008-10-01 11:10:00,12.42,12.51,12.41,12.5,98700.0,10.2516,10.3259,10.2433,10.3176,98700.0
2008-10-01 11:20:00,12.5,12.6,12.49,12.56,203500.0,10.3176,10.4002,10.3094,10.3671,203500.0
2008-10-01 11:30:00,12.56,12.62,12.51,12.61,121500.0,10.3671,10.4167,10.3259,10.4084,121500.0
2008-10-01 11:40:00,12.61,12.62,12.57,12.6,129600.0,10.4084,10.4167,10.3754,10.4002,129600.0
2008-10-01 11:50:00,12.6,12.71,12.58,12.7,249200.0,10.4002,10.491,10.3836,10.4827,249200.0
2008-10-01 12:00:00,12.7,12.9,12.69,12.89,209900.0,10.4827,10.6478,10.4744,10.6395,209900.0
2008-10-01 12:10:00,12.89,13.12,12.88,12.98,407600.0,10.6395,10.8294,10.6313,10.7138,407600.0
2008-10-01 12:20:00,12.98,13.02,12.89,13.01,266000.0,10.7138,10.7468,10.6395,10.7386,266000.0
2008-10-01 12:30:00,13.01,13.27,13.0,13.18,379700.0,10.7386,10.9532,10.7303,10.8789,379700.0
2008-10-01 12:40:00,13.18,13.26,13.09,13.2,165500.0,10.8789,10.9449,10.8046,10.8954,165500.0
2008-10-01 12:50:00,13.2,13.28,13.18,13.21,146600.0,10.8954,10.9614,10.8789,10.9037,146600.0
2008-10-01 13:00:00,13.22,13.23,13.03,13.05,146400.0,10.9119,10.9202,10.7551,10.7716,146400.0
2008-10-01 13:10:00,13.06,13.19,13.05,13.11,147700.0,10.7798,10.8871,10.7716,10.8211,147700.0
2008-10-01 13:20:00,13.1,13.1,13.01,13.06,121200.0,10.8129,10.8129,10.7386,10.7798,121200.0
2008-10-01 13:30:00,13.06,13.07,12.86,12.95,267400.0,10.7798,10.7881,10.6148,10.6891,267400.0
2008-10-01 13:40:00,12.96,13.16,12.84,13.02,320400.0,10.6973,10.8624,10.5983,10.7468,320400.0
2008-10-01 13:50:00,13.04,13.15,12.94,12.99,218100.0,10.7633,10.8541,10.6808,10.7221,218100.0
2008-10-01 14:00:00,12.99,13.15,12.92,13.13,203000.0,10.7221,10.8541,10.6643,10.8376,203000.0
2008-10-01 14:10:00,13.12,13.21,13.01,13.18,157700.0,10.8294,10.9037,10.7386,10.8789,157700.0
2008-10-01 14:20:00,13.18,13.22,13.12,13.17,192500.0,10.8789,10.9119,10.8294,10.8706,192500.0
2008-10-01 14:30:00,13.16,13.28,13.1,13.27,201400.0,10.8624,10.9614,10.8129,10.9532,201400.0
2008-10-01 14:40:00,13.27,13.36,13.24,13.34,293500.0,10.9532,11.0275,10.9284,11.011,293500.0
2008-10-01 14:50:00,13.34,13.4,13.24,13.3,385400.0,11.011,11.0605,10.9284,10.9779,385400.0
2008-10-01 15:00:00,13.3,13.33,13.24,13.29,181200.0,10.9779,11.0027,10.9284,10.9697,181200.0
2008-10-01 15:10:00,13.28,13.34,13.15,13.22,261900.0,10.9614,11.011,10.8541,10.9119,261900.0
2008-10-01 15:20:00,13.23,13.3,13.2,13.21,196800.0,10.9202,10.9779,10.8954,10.9037,196800.0
2008-10-01 15:30:00,13.21,13.29,13.2,13.22,255300.0,10.9037,10.9697,10.8954,10.9119,255300.0
2008-10-01 15:40:00,13.23,13.29,13.19,13.2,242700.0,10.9202,10.9697,10.8871,10.8954,242700.0
2008-10-01 15:50:00,13.2,13.27,13.19,13.25,334400.0,10.8954,10.9532,10.8871,10.9367,334400.0
2008-10-02 09:30:00,13.13,13.33,12.68,13.08,201900.0,10.8376,11.0027,10.4662,10.7964,201900.0
2008-10-02 09:40:00,13.09,13.37,12.96,13.11,265200.0,10.8046,11.0357,10.6973,10.8211,265200.0
2008-10-02 09:50:00,13.11,13.19,12.83,12.93,168400.0,10.8211,10.8871,10.59,10.6725,168400.0
2008-10-02 10:00:00,12.93,12.93,12.75,12.78,173200.0,10.6725,10.6725,10.524,10.5487,173200.0
2008-10-02 10:10:00,12.78,12.94,12.75,12.8,266300.0,10.5487,10.6808,10.524,10.5652,266300.0
2008-10-02 10:20:00,12.8,12.81,12.7,12.75,217300.0,10.5652,10.5735,10.4827,10.524,217300.0
2008-10-02 10:30:00,12.76,12.83,12.69,12.73,205800.0,10.5322,10.59,10.4744,10.5075,205800.0
2008-10-02 10:40:00,12.72,12.77,12.68,12.74,219600.0,10.4992,10.5405,10.4662,10.5157,219600.0
2008-10-02 10:50:00,12.74,12.79,12.73,12.74,165000.0,10.5157,10.557,10.5075,10.5157,165000.0
2008-10-02 11:00:00,12.74,12.76,12.5,12.55,222900.0,10.5157,10.5322,10.3176,10.3589,222900.0
2008-10-02 11:10:00,12.55,12.62,12.5,12.59,278600.0,10.3589,10.4167,10.3176,10.3919,278600.0
2008-10-02 11:20:00,12.59,12.64,12.54,12.55,145400.0,10.3919,10.4332,10.3506,10.3589,145400.0
2008-10-02 11:30:00,12.55,12.63,12.51,12.63,155600.0,10.3589,10.4249,10.3259,10.4249,155600.0
2008-10-02 11:40:00,12.62,12.78,12.6,12.74,179200.0,10.4167,10.5487,10.4002,10.5157,179200.0
2008-10-02 11:50:00,12.75,12.82,12.72,12.81,128400.0,10.524,10.5817,10.4992,10.5735,128400.0
2008-10-02 12:00:00,12.78,12.82,12.76,12.77,121700.0,10.5487,10.5817,10.5322,10.5405,121700.0
2008-10-02 12:10:00,12.76,12.8,12.69,12.77,111500.0,10.5322,10.5652,10.4744,10.5405,111500.0
2008-10-02 12:20:00,12.75,12.75,12.64,12.67,117400.0,10.524,10.524,10.4332,10.4579,117400.0
2008-10-02 12:30:00,12.68,12.72,12.62,12.63,102200.0,10.4662,10.4992,10.4167,10.4249,102200.0
2008-10-02 12:40:00,12.64,12.66,12.56,12.57,118900.0,10.4332,10.4497,10.3671,10.3754,118900.0
2008-10-02 12:50:00,12.58,12.66,12.56,12.61,163300.0,10.3836,10.4497,10.3671,10.4084,163300.0
2008-10-02 13:00:00,12.62,12.65,12.59,12.62,164700.0,10.4167,10.4414,10.3919,10.4167,164700.0
2008-10-02 13:10:00,12.62,12.65,12.52,12.54,261600.0,10.4167,10.4414,10.3341,10.3506,261600.0
2008-10-02 13:20:00,12.54,12.57,12.51,12.52,178100.0,10.3506,10.3754,10.3259,10.3341,178100.0
2008-10-02 13:30:00,12.53,12.55,12.42,12.44,189900.0,10.3424,10.3589,10.2516,10.2681,189900.0
2008-10-02 13:40:00,12.43,12.65,12.4,12.52,285900.0,10.2598,10.4414,10.2351,10.3341,285900.0
2008-10-02 13:50:00,12.52,12.57,12.34,12.49,384100.0,10.3341,10.3754,10.1856,10.3094,384100.0
2008-10-02 14:00:00,12.48,12.53,12.38,12.4,236700.0,10.3011,10.3424,10.2186,10.2351,236700.0
2008-10-02 14:10:00,12.39,12.52,12.36,12.39,203000.0,10.2268,10.3341,10.2021,10.2268,203000.0
2008-10-02 14:20:00,12.4,12.41,12.3,12.34,143800.0,10.2351,10.2433,10.1525,10.1856,143800.0
2008-10-02 14:30:00,12.34,12.36,12.25,12.29,200100.0,10.1856,10.2021,10.1113,10.1443,200100.0
2008-10-02 14:40:00,12.29,12.33,12.26,12.29,254700.0,10.1443,10.1773,10.1195,10.1443,254700.0
2008-10-02 14:50:00,12.28,12.32,12.18,12.31,322700.0,10.136,10.169,10.0535,10.1608,322700.0
2008-10-02 15:00:00,12.31,12.32,12.2,12.21,180100.0,10.1608,10.169,10.07,10.0782,180100.0
2008-10-02 15:10:00,12.22,12.27,12.1,12.1,328600.0,10.0865,10.1278,9.9875,9.9875,328600.0
2008-10-02 15:20:00,12.11,12.2,12.07,12.12,374000.0,9.9957,10.07,9.9627,10.004,374000.0
2008-10-02 15:30:00,12.11,12.3,12.1,12.12,380600.0,9.9957,10.1525,9.9875,10.004,380600.0
2008-10-02 15:40:00,12.12,12.15,11.99,12.0,384500.0,10.004,10.0287,9.8967,9.9049,384500.0
2008-10-02 15:50:00,12.0,12.11,11.96,12.07,493100.0,9.9049,9.9957,9.8719,9.9627,493100.0
2008-10-03 09:30:00,12.4,12.53,12.25,12.45,218900.0,10.2351,10.3424,10.1113,10.2763,218900.0
2008-10-03 09:40:00,12.45,12.63,12.33,12.36,225500.0,10.2763,10.4249,10.1773,10.2021,225500.0
2008-10-03 09:50:00,12.37,12.48,12.33,12.36,144200.0,10.2103,10.3011,10.1773,10.2021,144200.0
2008-10-03 10:00:00,12.36,12.42,12.3,12.32,186700.0,10.2021,10.2516,10.1525,10.169,186700.0
2008-10-03 10:10:00,12.32,12.36,12.26,12.29,235600.0,10.169,10.2021,10.1195,10.1443,235600.0
2008-10-03 10:20:00,12.3,12.34,12.15,12.24,304000.0,10.1525,10.1856,10.0287,10.103,304000.0
2008-10-03 10:30:00,12.24,12.27,12.15,12.24,288600.0,10.103,10.1278,10.0287,10.103,288600.0
2008-10-03 10:40:00,12.24,12.38,12.2,12.38,515000.0,10.103,10.2186,10.07,10.2186,515000.0
2008-10-03 10:50:00,12.37,12.53,12.37,12.44,302400.0,10.2103,10.3424,10.2103,10.2681,302400.0
2008-10-03 11:00:00,12.44,12.48,12.28,12.32,221000.0,10.2681,10.3011,10.136,10.169,221000.0
2008-10-03 11:10:00,12.32,12.35,12.15,12.16,259900.0,10.169,10.1938,10.0287,10.037,259900.0
2008-10-03 11:20:00,12.17,12.2,12.13,12.15,185100.0,10.0452,10.07,10.0122,10.0287,185100.0
2008-10-03 11:30:00,12.14,12.25,12.1,12.23,169400.0,10.0205,10.1113,9.9875,10.0948,169400.0
2008-10-03 11:40:00,12.24,12.26,12.09,12.1,155900.0,10.103,10.1195,9.9792,9.9875,155900.0
2008-10-03 11:50:00,12.11,12.17,12.05,12.15,165000.0,9.9957,10.0452,9.9462,10.0287,165000.0
2008-10-03 12:00:00,12.14,12.16,12.09,12.15,176300.0,10.0205,10.037,9.9792,10.0287,176300.0
2008-10-03 12:10:00,12.16,12.25,12.12,12.24,101700.0,10.037,10.1113,10.004,10.103,101700.0
2008-10-03 12:20:00,12.25,12.26,12.14,12.25,250400.0,10.1113,10.1195,10.0205,10.1113,250400.0
2008-10-03 12:30:00,12.25,12.45,12.23,12.44,271700.0,10.1113,10.2763,10.0948,10.2681,271700.0
2008-10-03 12:40:00,12.44,12.47,12.3,12.34,337900.0,10.2681,10.2929,10.1525,10.1856,337900.0
2008-10-03 12:50:00,12.33,12.53,12.31,12.51,234800.0,10.1773,10.3424,10.1608,10.3259,234800.0
2008-10-03 13:00:00,12.51,12.51,12.32,12.39,354800.0,10.3259,10.3259,10.169,10.2268,354800.0
2008-10-03 13:10:00,12.38,12.47,12.22,12.47,361900.0,10.2186,10.2929,10.0865,10.2929,361900.0
2008-10-03 13:20:00,12.47,12.59,11.95,12.04,605800.0,10.2929,10.3919,9.8636,9.9379,605800.0
2008-10-03 13:30:00,12.03,12.1,11.91,12.02,349700.0,9.9297,9.9875,9.8306,9.9214,349700.0
2008-10-03 13:40:00,12.0,12.0,11.69,11.83,330800.0,9.9049,9.9049,9.649,9.7646,330800.0
2008-10-03 13:50:00,11.84,11.95,11.64,11.73,344400.0,9.7728,9.8636,9.6078,9.6821,344400.0
2008-10-03 14:00:00,11.73,11.76,11.52,11.58,408400.0,9.6821,9.7068,9.5087,9.5582,408400.0
2008-10-03 14:10:00,11.58,11.6,11.35,11.43,376800.0,9.5582,9.5747,9.3684,9.4344,376800.0
2008-10-03 14:20:00,11.44,11.44,11.02,11.05,364000.0,9.4427,9.4427,9.096,9.1208,364000.0
2008-10-03 14:30:00,11.06,11.26,10.93,11.21,460300.0,9.129,9.2941,9.0217,9.2528,460300.0
2008-10-03 14:40:00,11.23,11.31,11.07,11.2,278000.0,9.2693,9.3354,9.1373,9.2446,278000.0
2008-10-03 14:50:00,11.19,11.48,11.19,11.48,277300.0,9.2363,9.4757,9.2363,9.4757,277300.0
2008-10-03 15:00:00,11.48,11.53,11.33,11.36,384900.0,9.4757,9.517,9.3519,9.3766,384900.0
2008-10-03 15:10:00,11.37,11.42,11.18,11.18,293900.0,9.3849,9.4262,9.2281,9.2281,293900.0
2008-10-03 15:20:00,11.19,11.27,11.04,11.11,352200.0,9.2363,9.3024,9.1125,9.1703,352200.0
2008-10-03 15:30:00,11.11,11.35,11.11,11.28,524900.0,9.1703,9.3684,9.1703,9.3106,524900.0
2008-10-03 15:40:00,11.28,11.28,11.02,11.09,521300.0,9.3106,9.3106,9.096,9.1538,521300.0
2008-10-03 15:50:00,11.09,11.19,11.05,11.12,763700.0,9.1538,9.2363,9.1208,9.1786,763700.0
2008-10-06 09:30:00,10.55,10.7,10.48,10.61,389500.0,8.7081,8.8319,8.6503,8.7576,389500.0
2008-10-06 09:40:00,10.6,10.68,10.44,10.52,433200.0,8.7493,8.8154,8.6173,8.6833,433200.0
2008-10-06 09:50:00,10.52,10.66,10.41,10.44,360700.0,8.6833,8.7989,8.5925,8.6173,360700.0
2008-10-06 10:00:00,10.44,10.48,10.32,10.45,527500.0,8.6173,8.6503,8.5182,8.6255,527500.0
2008-10-06 10:10:00,10.46,10.51,10.17,10.18,341800.0,8.6338,8.6751,8.3944,8.4027,341800.0
2008-10-06 10:20:00,10.19,10.25,10.04,10.05,474900.0,8.4109,8.4604,8.2871,8.2954,474900.0
2008-10-06 10:30:00,10.05,10.07,9.84,9.85,493100.0,8.2954,8.3119,8.122,8.1303,493100.0
2008-10-06 10:40:00,9.85,10.04,9.73,9.97,456900.0,8.1303,8.2871,8.0312,8.2293,456900.0
2008-10-06 10:50:00,9.97,10.36,9.8,10.35,469900.0,8.2293,8.5512,8.089,8.543,469900.0
2008-10-06 11:00:00,10.34,10.44,10.26,10.39,366800.0,8.5347,8.6173,8.4687,8.576,366800.0
2008-10-06 11:10:00,10.38,10.51,10.31,10.51,281800.0,8.5677,8.6751,8.51,8.6751,281800.0
2008-10-06 11:20:00,10.51,10.67,10.42,10.42,322500.0,8.6751,8.8071,8.6008,8.6008,322500.0
2008-10-06 11:30:00,10.43,10.51,10.35,10.48,233900.0,8.609,8.6751,8.543,8.6503,233900.0
2008-10-06 11:40:00,10.48,10.48,10.26,10.26,234700.0,8.6503,8.6503,8.4687,8.4687,234700.0
2008-10-06 11:50:00,10.25,10.34,10.2,10.33,127900.0,8.4604,8.5347,8.4192,8.5265,127900.0
2008-10-06 12:00:00,10.33,10.42,10.3,10.32,112700.0,8.5265,8.6008,8.5017,8.5182,112700.0
2008-10-06 12:10:00,10.31,10.37,10.21,10.35,190000.0,8.51,8.5595,8.4274,8.543,190000.0
2008-10-06 12:20:00,10.34,10.37,10.27,10.31,199900.0,8.5347,8.5595,8.477,8.51,199900.0
2008-10-06 12:30:00,10.3,10.35,10.17,10.18,162200.0,8.5017,8.543,8.3944,8.4027,162200.0
2008-10-06 12:40:00,10.19,10.22,10.13,10.2,192400.0,8.4109,8.4357,8.3614,8.4192,192400.0
2008-10-06 12:50:00,10.21,10.24,10.16,10.17,105700.0,8.4274,8.4522,8.3862,8.3944,105700.0
2008-10-06 13:00:00,10.17,10.25,10.11,10.16,221400.0,8.3944,8.4604,8.3449,8.3862,221400.0
2008-10-06 13:10:00,10.16,10.18,10.1,10.17,143000.0,8.3862,8.4027,8.3366,8.3944,143000.0
2008-10-06 13:20:00,10.16,10.26,10.11,10.14,204500.0,8.3862,8.4687,8.3449,8.3697,204500.0
2008-10-06 13:30:00,10.14,10.14,10.05,10.07,172400.0,8.3697,8.3697,8.2954,8.3119,172400.0
2008-10-06 13:40:00,10.07,10.12,9.96,9.97,282400.0,8.3119,8.3531,8.2211,8.2293,282400.0
2008-10-06 13:50:00,9.97,10.07,9.92,10.04,197300.0,8.2293,8.3119,8.1881,8.2871,197300.0
2008-10-06 14:00:00,10.04,10.06,9.96,10.0,357900.0,8.2871,8.3036,8.2211,8.2541,357900.0
2008-10-06 14:10:00,10.0,10.11,9.97,9.99,265700.0,8.2541,8.3449,8.2293,8.2458,265700.0
2008-10-06 14:20:00,9.98,10.01,9.84,9.91,311700.0,8.2376,8.2623,8.122,8.1798,311700.0
2008-10-06 14:30:00,9.92,10.09,9.86,9.89,500600.0,8.1881,8.3284,8.1385,8.1633,500600.0
2008-10-06 14:40:00,9.89,9.99,9.84,9.93,426500.0,8.1633,8.2458,8.122,8.1963,426500.0
2008-10-06 14:50:00,9.94,10.25,9.9,10.19,567100.0,8.2046,8.4604,8.1716,8.4109,567100.0
2008-10-06 15:00:00,10.19,10.27,10.02,10.25,559400.0,8.4109,8.477,8.2706,8.4604,559400.0
2008-10-06 15:10:00,10.25,10.59,10.22,10.53,508700.0,8.4604,8.7411,8.4357,8.6916,508700.0
2008-10-06 15:20:00,10.54,10.65,10.37,10.58,575900.0,8.6998,8.7906,8.5595,8.7328,575900.0
2008-10-06 15:30:00,10.59,10.71,10.48,10.5,609200.0,8.7411,8.8401,8.6503,8.6668,609200.0
2008-10-06 15:40:00,10.51,10.87,10.48,10.74,465600.0,8.6751,8.9722,8.6503,8.8649,465600.0
2008-10-06 15:50:00,10.74,10.77,10.52,10.68,654800.0,8.8649,8.8897,8.6833,8.8154,654800.0
2008-10-07 09:30:00,10.52,10.72,10.18,10.39,353200.0,8.6833,8.8484,8.4027,8.576,353200.0
2008-10-07 09:40:00,10.38,10.58,10.09,10.14,334400.0,8.5677,8.7328,8.3284,8.3697,334400.0
2008-10-07 09:50:00,10.15,10.18,9.86,10.12,331100.0,8.3779,8.4027,8.1385,8.3531,331100.0
2008-10-07 10:00:00,10.14,10.24,9.87,10.22,370500.0,8.3697,8.4522,8.1468,8.4357,370500.0
2008-10-07 10:10:00,10.23,10.38,10.12,10.22,272200.0,8.4439,8.5677,8.3531,8.4357,272200.0
2008-10-07 10:20:00,10.22,10.48,10.1,10.47,281100.0,8.4357,8.6503,8.3366,8.642,281100.0
2008-10-07 10:30:00,10.47,10.51,10.29,10.43,182600.0,8.642,8.6751,8.4935,8.609,182600.0
2008-10-07 10:40:00,10.43,10.47,10.26,10.26,174500.0,8.609,8.642,8.4687,8.4687,174500.0
2008-10-07 10:50:00,10.26,10.3,10.16,10.2,145500.0,8.4687,8.5017,8.3862,8.4192,145500.0
2008-10-07 11:00:00,10.2,10.25,10.13,10.2,150000.0,8.4192,8.4604,8.3614,8.4192,150000.0
2008-10-07 11:10:00,10.2,10.22,10.1,10.2,181800.0,8.4192,8.4357,8.3366,8.4192,181800.0
2008-10-07 11:20:00,10.2,10.3,10.09,10.21,186500.0,8.4192,8.5017,8.3284,8.4274,186500.0
2008-10-07 11:30:00,10.22,10.33,10.07,10.13,262000.0,8.4357,8.5265,8.3119,8.3614,262000.0
2008-10-07 11:40:00,10.13,10.32,10.1,10.29,212700.0,8.3614,8.5182,8.3366,8.4935,212700.0
2008-10-07 11:50:00,10.28,10.28,10.15,10.22,188400.0,8.4852,8.4852,8.3779,8.4357,188400.0
2008-10-07 12:00:00,10.24,10.25,10.1,10.11,107000.0,8.4522,8.4604,8.3366,8.3449,107000.0
2008-10-07 12:10:00,10.11,10.24,10.1,10.24,193000.0,8.3449,8.4522,8.3366,8.4522,193000.0
2008-10-07 12:20:00,10.24,10.28,10.07,10.13,201800.0,8.4522,8.4852,8.3119,8.3614,201800.0
2008-10-07 12:30:00,10.12,10.14,10.03,10.09,150100.0,8.3531,8.3697,8.2789,8.3284,150100.0
2008-10-07 12:40:00,10.1,10.18,10.05,10.07,254400.0,8.3366,8.4027,8.2954,8.3119,254400.0
2008-10-07 12:50:00,10.07,10.14,10.01,10.13,204900.0,8.3119,8.3697,8.2623,8.3614,204900.0
2008-10-07 13:00:00,10.13,10.28,10.12,10.24,194200.0,8.3614,8.4852,8.3531,8.4522,194200.0
2008-10-07 13:10:00,10.23,10.33,10.09,10.13,245400.0,8.4439,8.5265,8.3284,8.3614,245400.0
2008-10-07 13:20:00,10.13,10.16,9.99,10.1,412000.0,8.3614,8.3862,8.2458,8.3366,412000.0
2008-10-07 13:30:00,10.1,10.18,10.04,10.14,227500.0,8.3366,8.4027,8.2871,8.3697,227500.0
2008-10-07 13:40:00,10.14,10.14,9.91,9.94,267900.0,8.3697,8.3697,8.1798,8.2046,267900.0
2008-10-07 13:50:00,9.94,10.01,9.89,9.92,380300.0,8.2046,8.2623,8.1633,8.1881,380300.0
2008-10-07 14:00:00,9.91,9.99,9.89,9.91,277500.0,8.1798,8.2458,8.1633,8.1798,277500.0
2008-10-07 14:10:00,9.92,10.21,9.82,10.12,434600.0,8.1881,8.4274,8.1055,8.3531,434600.0
2008-10-07 14:20:00,10.11,10.24,10.02,10.11,259100.0,8.3449,8.4522,8.2706,8.3449,259100.0
2008-10-07 14:30:00,10.12,10.25,10.01,10.05,269200.0,8.3531,8.4604,8.2623,8.2954,269200.0
2008-10-07 14:40:00,10.05,10.17,9.97,10.11,237700.0,8.2954,8.3944,8.2293,8.3449,237700.0
2008-10-07 14:50:00,10.12,10.12,9.93,9.96,198900.0,8.3531,8.3531,8.1963,8.2211,198900.0
2008-10-07 15:00:00,9.96,9.98,9.77,9.83,392600.0,8.2211,8.2376,8.0642,8.1138,392600.0
2008-10-07 15:10:00,9.83,9.9,9.68,9.71,462800.0,8.1138,8.1716,7.99,8.0147,462800.0
2008-10-07 15:20:00,9.71,9.74,9.6,9.73,625300.0,8.0147,8.0395,7.9239,8.0312,625300.0
2008-10-07 15:30:00,9.73,9.84,9.62,9.78,495900.0,8.0312,8.122,7.9404,8.0725,495900.0
2008-10-07 15:40:00,9.77,9.83,9.72,9.76,674400.0,8.0642,8.1138,8.023,8.056,674400.0
2008-10-07 15:50:00,9.76,9.91,9.75,9.86,838900.0,8.056,8.1798,8.0477,8.1385,838900.0
2008-10-08 09:30:00,8.92,9.96,8.79,9.9,522700.0,7.3627,8.2211,7.2553,8.1716,522700.0
2008-10-08 09:40:00,9.89,10.11,9.8,10.04,637300.0,8.1633,8.3449,8.089,8.2871,637300.0
2008-10-08 09:50:00,10.04,10.26,9.91,10.14,563700.0,8.2871,8.4687,8.1798,8.3697,563700.0
2008-10-08 10:00:00,10.13,10.48,9.89,9.92,688900.0,8.3614,8.6503,8.1633,8.1881,688900.0
2008-10-08 10:10:00,9.91,10.27,9.78,9.82,675700.0,8.1798,8.477,8.0725,8.1055,675700.0
2008-10-08 10:20:00,9.82,10.0,9.75,9.97,347700.0,8.1055,8.2541,8.0477,8.2293,347700.0
2008-10-08 10:30:00,9.96,10.02,9.74,9.87,480300.0,8.2211,8.2706,8.0395,8.1468,480300.0
2008-10-08 10:40:00,9.86,10.0,9.72,9.75,364200.0,8.1385,8.2541,8.023,8.0477,364200.0
2008-10-08 10:50:00,9.75,10.0,9.75,9.98,338200.0,8.0477,8.2541,8.0477,8.2376,338200.0
2008-10-08 11:00:00,9.99,10.0,9.75,9.82,400000.0,8.2458,8.2541,8.0477,8.1055,400000.0
2008-10-08 11:10:00,9.82,9.86,9.64,9.78,1235200.0,8.1055,8.1385,7.9569,8.0725,1235200.0
2008-10-08 11:20:00,9.79,9.88,9.74,9.75,314800.0,8.0808,8.155,8.0395,8.0477,314800.0
2008-10-08 11:30:00,9.75,9.84,9.63,9.73,488000.0,8.0477,8.122,7.9487,8.0312,488000.0
2008-10-08 11:40:00,9.72,9.78,9.52,9.74,378200.0,8.023,8.0725,7.8579,8.0395,378200.0
2008-10-08 11:50:00,9.73,9.82,9.55,9.8,317600.0,8.0312,8.1055,7.8827,8.089,317600.0
2008-10-08 12:00:00,9.79,9.8,9.54,9.61,340400.0,8.0808,8.089,7.8744,7.9322,340400.0
2008-10-08 12:10:00,9.6,9.65,9.49,9.6,375400.0,7.9239,7.9652,7.8331,7.9239,375400.0
2008-10-08 12:20:00,9.6,9.65,9.52,9.53,516900.0,7.9239,7.9652,7.8579,7.8662,516900.0
2008-10-08 12:30:00,9.53,9.62,9.49,9.5,458600.0,7.8662,7.9404,7.8331,7.8414,458600.0
2008-10-08 12:40:00,9.51,9.6,9.44,9.48,636800.0,7.8496,7.9239,7.7919,7.8249,636800.0
2008-10-08 12:50:00,9.49,9.55,9.39,9.47,430400.0,7.8331,7.8827,7.7506,7.8166,430400.0
2008-10-08 13:00:00,9.46,9.64,9.46,9.55,599800.0,7.8084,7.9569,7.8084,7.8827,599800.0
2008-10-08 13:10:00,9.56,9.58,9.45,9.58,502400.0,7.8909,7.9074,7.8001,7.9074,502400.0
2008-10-08 13:20:00,9.58,9.62,9.42,9.46,395700.0,7.9074,7.9404,7.7754,7.8084,395700.0
2008-10-08 13:30:00,9.47,9.7,9.42,9.6,325100.0,7.8166,8.0065,7.7754,7.9239,325100.0
2008-10-08 13:40:00,9.59,9.72,9.56,9.68,294100.0,7.9157,8.023,7.8909,7.99,294100.0
2008-10-08 13:50:00,9.69,10.01,9.68,10.0,298200.0,7.9982,8.2623,7.99,8.2541,298200.0
2008-10-08 14:00:00,10.0,10.23,9.92,9.99,403700.0,8.2541,8.4439,8.1881,8.2458,403700.0
2008-10-08 14:10:00,9.99,10.06,9.93,10.02,226000.0,8.2458,8.3036,8.1963,8.2706,226000.0
2008-10-08 14:20:00,10.03,10.15,9.99,10.1,595400.0,8.2789,8.3779,8.2458,8.3366,595400.0
2008-10-08 14:30:00,10.07,10.14,10.01,10.1,228100.0,8.3119,8.3697,8.2623,8.3366,228100.0
2008-10-08 14:40:00,10.1,10.12,9.93,10.02,251900.0,8.3366,8.3531,8.1963,8.2706,251900.0
2008-10-08 14:50:00,10.01,10.14,10.01,10.08,220900.0,8.2623,8.3697,8.2623,8.3201,220900.0
2008-10-08 15:00:00,10.08,10.15,9.96,10.11,415800.0,8.3201,8.3779,8.2211,8.3449,415800.0
2008-10-08 15:10:00,10.1,10.2,9.97,10.2,378300.0,8.3366,8.4192,8.2293,8.4192,378300.0
2008-10-08 15:20:00,10.2,10.2,10.04,10.1,365400.0,8.4192,8.4192,8.2871,8.3366,365400.0
2008-10-08 15:30:00,10.12,10.19,9.94,10.04,572600.0,8.3531,8.4109,8.2046,8.2871,572600.0
2008-10-08 15:40:00,10.04,10.07,9.86,9.88,520000.0,8.2871,8.3119,8.1385,8.155,520000.0
2008-10-08 15:50:00,9.88,9.92,9.69,9.7,766600.0,8.155,8.1881,7.9982,8.0065,766600.0
2008-10-09 09:30:00,10.16,10.16,9.7,9.76,196600.0,8.3862,8.3862,8.0065,8.056,196600.0
2008-10-09 09:40:00,9.76,10.02,9.7,9.75,294800.0,8.056,8.2706,8.0065,8.0477,294800.0
2008-10-09 09:50:00,9.73,9.88,9.54,9.6,317700.0,8.0312,8.155,7.8744,7.9239,317700.0
2008-10-09 10:00:00,9.6,9.72,9.44,9.65,399100.0,7.9239,8.023,7.7919,7.9652,399100.0
2008-10-09 10:10:00,9.65,9.75,9.5,9.51,334000.0,7.9652,8.0477,7.8414,7.8496,334000.0
2008-10-09 10:20:00,9.51,9.52,9.28,9.36,348300.0,7.8496,7.8579,7.6598,7.7258,348300.0
2008-10-09 10:30:00,9.34,9.44,9.26,9.28,366200.0,7.7093,7.7919,7.6433,7.6598,366200.0
2008-10-09 10:40:00,9.28,9.39,9.19,9.31,355600.0,7.6598,7.7506,7.5855,7.6846,355600.0
2008-10-09 10:50:00,9.31,9.32,9.19,9.2,315600.0,7.6846,7.6928,7.5855,7.5938,315600.0
2008-10-09 11:00:00,9.2,9.27,9.09,9.24,438800.0,7.5938,7.6515,7.503,7.6268,438800.0
2008-10-09 11:10:00,9.23,9.31,9.19,9.25,579600.0,7.6185,7.6846,7.5855,7.635,579600.0
2008-10-09 11:20:00,9.26,9.29,9.12,9.23,528100.0,7.6433,7.6681,7.5277,7.6185,528100.0
2008-10-09 11:30:00,9.22,9.39,9.17,9.26,325100.0,7.6103,7.7506,7.569,7.6433,325100.0
2008-10-09 11:40:00,9.26,9.37,9.23,9.32,233100.0,7.6433,7.7341,7.6185,7.6928,233100.0
2008-10-09 11:50:00,9.32,9.35,9.18,9.18,391500.0,7.6928,7.7176,7.5773,7.5773,391500.0
2008-10-09 12:00:00,9.19,9.31,9.16,9.27,164900.0,7.5855,7.6846,7.5607,7.6515,164900.0
2008-10-09 12:10:00,9.27,9.34,9.23,9.27,92600.0,7.6515,7.7093,7.6185,7.6515,92600.0
2008-10-09 12:20:00,9.26,9.28,9.16,9.18,126200.0,7.6433,7.6598,7.5607,7.5773,126200.0
2008-10-09 12:30:00,9.18,9.21,9.15,9.19,124600.0,7.5773,7.602,7.5525,7.5855,124600.0
2008-10-09 12:40:00,9.18,9.19,9.12,9.14,217500.0,7.5773,7.5855,7.5277,7.5442,217500.0
2008-10-09 12:50:00,9.13,9.25,9.13,9.24,174500.0,7.536,7.635,7.536,7.6268,174500.0
2008-10-09 13:00:00,9.23,9.32,9.23,9.32,241700.0,7.6185,7.6928,7.6185,7.6928,241700.0
2008-10-09 13:10:00,9.32,9.42,9.32,9.33,132000.0,7.6928,7.7754,7.6928,7.7011,132000.0
2008-10-09 13:20:00,9.33,9.44,9.23,9.35,215200.0,7.7011,7.7919,7.6185,7.7176,215200.0
2008-10-09 13:30:00,9.35,9.46,9.3,9.32,252000.0,7.7176,7.8084,7.6763,7.6928,252000.0
2008-10-09 13:40:00,9.32,9.38,9.3,9.33,117500.0,7.6928,7.7423,7.6763,7.7011,117500.0
2008-10-09 13:50:00,9.33,9.37,9.26,9.3,151200.0,7.7011,7.7341,7.6433,7.6763,151200.0
2008-10-09 14:00:00,9.3,9.34,9.2,9.26,148400.0,7.6763,7.7093,7.5938,7.6433,148400.0
2008-10-09 14:10:00,9.26,9.29,9.14,9.18,222900.0,7.6433,7.6681,7.5442,7.5773,222900.0
2008-10-09 14:20:00,9.19,9.19,9.12,9.15,240100.0,7.5855,7.5855,7.5277,7.5525,240100.0
2008-10-09 14:30:00,9.16,9.2,9.11,9.15,141500.0,7.5607,7.5938,7.5195,7.5525,141500.0
2008-10-09 14:40:00,9.16,9.2,9.06,9.08,265300.0,7.5607,7.5938,7.4782,7.4947,265300.0
2008-10-09 14:50:00,9.08,9.08,8.92,8.93,430900.0,7.4947,7.4947,7.3627,7.3709,430900.0
2008-10-09 15:00:00,8.93,8.95,8.8,8.87,663700.0,7.3709,7.3874,7.2636,7.3214,663700.0
2008-10-09 15:10:00,8.87,8.87,8.57,8.6,616000.0,7.3214,7.3214,7.0738,7.0985,616000.0
2008-10-09 15:20:00,8.6,8.66,8.47,8.48,634500.0,7.0985,7.148,6.9912,6.9995,634500.0
2008-10-09 15:30:00,8.48,8.51,8.14,8.14,856700.0,6.9995,7.0242,6.7188,6.7188,856700.0
2008-10-09 15:40:00,8.15,8.15,7.93,8.04,1176700.0,6.7271,6.7271,6.5455,6.6363,1176700.0
2008-10-09 15:50:00,8.03,8.47,8.02,8.17,1167800.0,6.628,6.9912,6.6198,6.7436,1167800.0
2008-10-10 09:30:00,7.4,7.74,7.18,7.46,818700.0,6.108,6.3887,5.9264,6.1576,818700.0
2008-10-10 09:40:00,7.45,8.05,7.45,7.97,1020000.0,6.1493,6.6445,6.1493,6.5785,1020000.0
2008-10-10 09:50:00,7.99,8.16,7.88,8.11,597400.0,6.595,6.7353,6.5042,6.6941,597400.0
2008-10-10 10:00:00,8.11,8.59,7.92,8.43,835700.0,6.6941,7.0903,6.5372,6.9582,835700.0
2008-10-10 10:10:00,8.43,8.56,8.06,8.14,583400.0,6.9582,7.0655,6.6528,6.7188,583400.0
2008-10-10 10:20:00,8.15,8.3,8.14,8.25,465600.0,6.7271,6.8509,6.7188,6.8096,465600.0
2008-10-10 10:30:00,8.25,8.27,8.07,8.16,486100.0,6.8096,6.8261,6.6611,6.7353,486100.0
2008-10-10 10:40:00,8.16,8.27,8.05,8.26,498500.0,6.7353,6.8261,6.6445,6.8179,498500.0
2008-10-10 10:50:00,8.25,8.31,8.02,8.09,453600.0,6.8096,6.8592,6.6198,6.6776,453600.0
2008-10-10 11:00:00,8.11,8.26,8.06,8.11,436500.0,6.6941,6.8179,6.6528,6.6941,436500.0
2008-10-10 11:10:00,8.12,8.19,8.0,8.01,317700.0,6.7023,6.7601,6.6033,6.6115,317700.0
2008-10-10 11:20:00,8.0,8.07,7.93,7.96,201800.0,6.6033,6.6611,6.5455,6.5703,201800.0
2008-10-10 11:30:00,7.96,8.06,7.9,8.01,382300.0,6.5703,6.6528,6.5207,6.6115,382300.0
2008-10-10 11:40:00,8.01,8.07,7.9,7.92,181200.0,6.6115,6.6611,6.5207,6.5372,181200.0
2008-10-10 11:50:00,7.92,7.96,7.78,7.88,429400.0,6.5372,6.5703,6.4217,6.5042,429400.0
2008-10-10 12:00:00,7.86,8.0,7.84,7.88,237800.0,6.4877,6.6033,6.4712,6.5042,237800.0
2008-10-10 12:10:00,7.88,7.97,7.82,7.91,264300.0,6.5042,6.5785,6.4547,6.529,264300.0
2008-10-10 12:20:00,7.92,7.98,7.79,7.81,229000.0,6.5372,6.5868,6.4299,6.4464,229000.0
2008-10-10 12:30:00,7.81,7.85,7.69,7.71,230200.0,6.4464,6.4795,6.3474,6.3639,230200.0
2008-10-10 12:40:00,7.71,7.92,7.68,7.8,335600.0,6.3639,6.5372,6.3391,6.4382,335600.0
2008-10-10 12:50:00,7.8,7.83,7.73,7.78,195400.0,6.4382,6.463,6.3804,6.4217,195400.0
2008-10-10 13:00:00,7.78,7.79,7.69,7.72,144600.0,6.4217,6.4299,6.3474,6.3722,144600.0
2008-10-10 13:10:00,7.72,7.72,7.61,7.67,168400.0,6.3722,6.3722,6.2814,6.3309,168400.0
2008-10-10 13:20:00,7.66,7.74,7.64,7.67,249100.0,6.3226,6.3887,6.3061,6.3309,249100.0
2008-10-10 13:30:00,7.67,7.69,7.51,7.59,478800.0,6.3309,6.3474,6.1988,6.2649,478800.0
2008-10-10 13:40:00,7.57,7.59,7.35,7.37,280300.0,6.2483,6.2649,6.0668,6.0833,280300.0
2008-10-10 13:50:00,7.36,7.53,7.36,7.52,444300.0,6.075,6.2153,6.075,6.2071,444300.0
2008-10-10 14:00:00,7.52,7.68,7.42,7.68,421200.0,6.2071,6.3391,6.1245,6.3391,421200.0
2008-10-10 14:10:00,7.68,7.74,7.55,7.6,753700.0,6.3391,6.3887,6.2318,6.2731,753700.0
2008-10-10 14:20:00,7.6,7.76,7.56,7.71,569800.0,6.2731,6.4052,6.2401,6.3639,569800.0
2008-10-10 14:30:00,7.71,7.82,7.7,7.8,389800.0,6.3639,6.4547,6.3557,6.4382,389800.0
2008-10-10 14:40:00,7.8,7.93,7.76,7.89,384000.0,6.4382,6.5455,6.4052,6.5125,384000.0
2008-10-10 14:50:00,7.89,7.93,7.68,7.77,435500.0,6.5125,6.5455,6.3391,6.4134,435500.0
2008-10-10 15:00:00,7.77,8.02,7.75,7.96,472500.0,6.4134,6.6198,6.3969,6.5703,472500.0
2008-10-10 15:10:00,7.96,8.43,7.95,8.31,755900.0,6.5703,6.9582,6.562,6.8592,755900.0
2008-10-10 15:20:00,8.3,8.43,8.23,8.38,656600.0,6.8509,6.9582,6.7931,6.9169,656600.0
2008-10-10 15:30:00,8.37,8.53,8.27,8.38,913400.0,6.9087,7.0407,6.8261,6.9169,913400.0
2008-10-10 15:40:00,8.39,8.41,8.08,8.25,896600.0,6.9252,6.9417,6.6693,6.8096,896600.0
2008-10-10 15:50:00,8.25,8.68,8.2,8.6,932500.0,6.8096,7.1646,6.7684,7.0985,932500.0
2008-10-13 09:30:00,9.26,9.39,8.74,8.83,497200.0,7.6433,7.7506,7.2141,7.2884,497200.0
2008-10-13 09:40:00,8.82,8.95,8.75,8.82,467300.0,7.2801,7.3874,7.2223,7.2801,467300.0
2008-10-13 09:50:00,8.82,8.83,8.64,8.79,552800.0,7.2801,7.2884,7.1315,7.2553,552800.0
2008-10-13 10:00:00,8.8,8.81,8.53,8.54,250600.0,7.2636,7.2719,7.0407,7.049,250600.0
2008-10-13 10:10:00,8.55,8.66,8.47,8.64,315900.0,7.0572,7.148,6.9912,7.1315,315900.0
2008-10-13 10:20:00,8.65,8.71,8.57,8.66,287800.0,7.1398,7.1893,7.0738,7.148,287800.0
2008-10-13 10:30:00,8.67,8.68,8.55,8.66,240200.0,7.1563,7.1646,7.0572,7.148,240200.0
2008-10-13 10:40:00,8.65,8.67,8.56,8.58,207900.0,7.1398,7.1563,7.0655,7.082,207900.0
2008-10-13 10:50:00,8.6,8.67,8.57,8.65,184200.0,7.0985,7.1563,7.0738,7.1398,184200.0
2008-10-13 11:00:00,8.64,8.68,8.61,8.68,321000.0,7.1315,7.1646,7.1068,7.1646,321000.0
2008-10-13 11:10:00,8.68,8.68,8.57,8.57,188400.0,7.1646,7.1646,7.0738,7.0738,188400.0
2008-10-13 11:20:00,8.57,8.58,8.54,8.57,177000.0,7.0738,7.082,7.049,7.0738,177000.0
2008-10-13 11:30:00,8.57,8.61,8.56,8.57,220900.0,7.0738,7.1068,7.0655,7.0738,220900.0
2008-10-13 11:40:00,8.57,8.59,8.52,8.53,143900.0,7.0738,7.0903,7.0325,7.0407,143900.0
2008-10-13 11:50:00,8.53,8.54,8.37,8.4,244400.0,7.0407,7.049,6.9087,6.9334,244400.0
2008-10-13 12:00:00,8.41,8.42,8.33,8.34,197200.0,6.9417,6.9499,6.8757,6.8839,197200.0
2008-10-13 12:10:00,8.35,8.37,8.28,8.29,191900.0,6.8922,6.9087,6.8344,6.8426,191900.0
2008-10-13 12:20:00,8.3,8.36,8.29,8.35,175000.0,6.8509,6.9004,6.8426,6.8922,175000.0
2008-10-13 12:30:00,8.35,8.36,8.33,8.36,159100.0,6.8922,6.9004,6.8757,6.9004,159100.0
2008-10-13 12:40:00,8.36,8.41,8.35,8.41,68000.0,6.9004,6.9417,6.8922,6.9417,68000.0
2008-10-13 12:50:00,8.4,8.41,8.31,8.32,72000.0,6.9334,6.9417,6.8592,6.8674,72000.0
2008-10-13 13:00:00,8.32,8.4,8.32,8.38,162200.0,6.8674,6.9334,6.8674,6.9169,162200.0
2008-10-13 13:10:00,8.38,8.41,8.37,8.4,99200.0,6.9169,6.9417,6.9087,6.9334,99200.0
2008-10-13 13:20:00,8.4,8.44,8.35,8.35,225500.0,6.9334,6.9665,6.8922,6.8922,225500.0
2008-10-13 13:30:00,8.35,8.41,8.35,8.39,154700.0,6.8922,6.9417,6.8922,6.9252,154700.0
2008-10-13 13:40:00,8.39,8.4,8.32,8.35,197600.0,6.9252,6.9334,6.8674,6.8922,197600.0
2008-10-13 13:50:00,8.35,8.44,8.33,8.41,320800.0,6.8922,6.9665,6.8757,6.9417,320800.0
2008-10-13 14:00:00,8.41,8.44,8.37,8.38,180800.0,6.9417,6.9665,6.9087,6.9169,180800.0
2008-10-13 14:10:00,8.39,8.41,8.36,8.39,134700.0,6.9252,6.9417,6.9004,6.9252,134700.0
2008-10-13 14:20:00,8.38,8.39,8.27,8.28,172900.0,6.9169,6.9252,6.8261,6.8344,172900.0
2008-10-13 14:30:00,8.28,8.31,8.26,8.29,207000.0,6.8344,6.8592,6.8179,6.8426,207000.0
2008-10-13 14:40:00,8.29,8.35,8.28,8.33,249500.0,6.8426,6.8922,6.8344,6.8757,249500.0
2008-10-13 14:50:00,8.34,8.34,8.26,8.28,348000.0,6.8839,6.8839,6.8179,6.8344,348000.0
2008-10-13 15:00:00,8.28,8.31,8.25,8.26,311800.0,6.8344,6.8592,6.8096,6.8179,311800.0
2008-10-13 15:10:00,8.25,8.27,8.21,8.25,289900.0,6.8096,6.8261,6.7766,6.8096,289900.0
2008-10-13 15:20:00,8.25,8.35,8.23,8.31,406600.0,6.8096,6.8922,6.7931,6.8592,406600.0
2008-10-13 15:30:00,8.31,8.38,8.3,8.36,637000.0,6.8592,6.9169,6.8509,6.9004,637000.0
2008-10-13 15:40:00,8.36,8.45,8.29,8.45,650100.0,6.9004,6.9747,6.8426,6.9747,650100.0
2008-10-13 15:50:00,8.44,8.59,8.44,8.55,611400.0,6.9665,7.0903,6.9665,7.0572,611400.0
2008-10-14 09:30:00,9.16,9.24,8.71,9.0,351200.0,7.5607,7.6268,7.1893,7.4287,351200.0
2008-10-14 09:40:00,8.98,8.98,8.62,8.75,311200.0,7.4122,7.4122,7.115,7.2223,311200.0
2008-10-14 09:50:00,8.76,8.83,8.25,8.33,371600.0,7.2306,7.2884,6.8096,6.8757,371600.0
2008-10-14 10:00:00,8.34,8.55,8.34,8.44,280600.0,6.8839,7.0572,6.8839,6.9665,280600.0
2008-10-14 10:10:00,8.44,8.59,8.32,8.55,499300.0,6.9665,7.0903,6.8674,7.0572,499300.0
2008-10-14 10:20:00,8.55,8.56,8.33,8.34,529100.0,7.0572,7.0655,6.8757,6.8839,529100.0
2008-10-14 10:30:00,8.34,8.38,8.29,8.32,220900.0,6.8839,6.9169,6.8426,6.8674,220900.0
2008-10-14 10:40:00,8.32,8.34,8.13,8.22,377600.0,6.8674,6.8839,6.7106,6.7849,377600.0
2008-10-14 10:50:00,8.22,8.32,8.22,8.3,140400.0,6.7849,6.8674,6.7849,6.8509,140400.0
2008-10-14 11:00:00,8.29,8.32,8.21,8.25,152900.0,6.8426,6.8674,6.7766,6.8096,152900.0
2008-10-14 11:10:00,8.24,8.24,8.16,8.19,270200.0,6.8014,6.8014,6.7353,6.7601,270200.0
2008-10-14 11:20:00,8.19,8.26,8.1,8.23,301400.0,6.7601,6.8179,6.6858,6.7931,301400.0
2008-10-14 11:30:00,8.23,8.26,8.17,8.24,242900.0,6.7931,6.8179,6.7436,6.8014,242900.0
2008-10-14 11:40:00,8.24,8.28,8.19,8.25,211900.0,6.8014,6.8344,6.7601,6.8096,211900.0
2008-10-14 11:50:00,8.25,8.26,8.2,8.21,92700.0,6.8096,6.8179,6.7684,6.7766,92700.0
2008-10-14 12:00:00,8.2,8.27,8.18,8.27,189800.0,6.7684,6.8261,6.7518,6.8261,189800.0
2008-10-14 12:10:00,8.26,8.28,8.17,8.22,150900.0,6.8179,6.8344,6.7436,6.7849,150900.0
2008-10-14 12:20:00,8.22,8.27,8.22,8.24,119300.0,6.7849,6.8261,6.7849,6.8014,119300.0
2008-10-14 12:30:00,8.24,8.25,8.19,8.22,179000.0,6.8014,6.8096,6.7601,6.7849,179000.0
2008-10-14 12:40:00,8.23,8.25,8.19,8.25,124400.0,6.7931,6.8096,6.7601,6.8096,124400.0
2008-10-14 12:50:00,8.25,8.28,8.17,8.18,125200.0,6.8096,6.8344,6.7436,6.7518,125200.0
2008-10-14 13:00:00,8.18,8.24,8.16,8.21,126200.0,6.7518,6.8014,6.7353,6.7766,126200.0
2008-10-14 13:10:00,8.21,8.24,8.17,8.23,232900.0,6.7766,6.8014,6.7436,6.7931,232900.0
2008-10-14 13:20:00,8.23,8.24,8.19,8.22,129800.0,6.7931,6.8014,6.7601,6.7849,129800.0
2008-10-14 13:30:00,8.22,8.31,8.21,8.23,190800.0,6.7849,6.8592,6.7766,6.7931,190800.0
2008-10-14 13:40:00,8.23,8.33,8.22,8.3,186700.0,6.7931,6.8757,6.7849,6.8509,186700.0
2008-10-14 13:50:00,8.3,8.33,8.2,8.25,171900.0,6.8509,6.8757,6.7684,6.8096,171900.0
2008-10-14 14:00:00,8.25,8.26,8.11,8.13,287200.0,6.8096,6.8179,6.6941,6.7106,287200.0
2008-10-14 14:10:00,8.14,8.14,7.96,8.0,472700.0,6.7188,6.7188,6.5703,6.6033,472700.0
2008-10-14 14:20:00,8.01,8.14,7.92,8.14,395700.0,6.6115,6.7188,6.5372,6.7188,395700.0
2008-10-14 14:30:00,8.14,8.16,8.02,8.02,263100.0,6.7188,6.7353,6.6198,6.6198,263100.0
2008-10-14 14:40:00,8.02,8.03,7.9,7.9,304600.0,6.6198,6.628,6.5207,6.5207,304600.0
2008-10-14 14:50:00,7.9,7.96,7.85,7.92,371900.0,6.5207,6.5703,6.4795,6.5372,371900.0
2008-10-14 15:00:00,7.92,8.0,7.89,8.0,577000.0,6.5372,6.6033,6.5125,6.6033,577000.0
2008-10-14 15:10:00,8.0,8.03,7.9,7.92,501600.0,6.6033,6.628,6.5207,6.5372,501600.0
2008-10-14 15:20:00,7.92,8.0,7.77,8.0,515500.0,6.5372,6.6033,6.4134,6.6033,515500.0
2008-10-14 15:30:00,8.0,8.14,7.9,7.91,508700.0,6.6033,6.7188,6.5207,6.529,508700.0
2008-10-14 15:40:00,7.92,8.22,7.91,8.17,509500.0,6.5372,6.7849,6.529,6.7436,509500.0
2008-10-14 15:50:00,8.17,8.22,8.08,8.19,612200.0,6.7436,6.7849,6.6693,6.7601,612200.0
2008-10-15 09:30:00,7.88,8.06,7.78,7.78,372200.0,6.5042,6.6528,6.4217,6.4217,372200.0
2008-10-15 09:40:00,7.77,7.94,7.68,7.7,319900.0,6.4134,6.5537,6.3391,6.3557,319900.0
2008-10-15 09:50:00,7.7,7.83,7.61,7.7,357200.0,6.3557,6.463,6.2814,6.3557,357200.0
2008-10-15 10:00:00,7.69,7.7,7.53,7.59,608000.0,6.3474,6.3557,6.2153,6.2649,608000.0
2008-10-15 10:10:00,7.58,7.62,7.53,7.57,249700.0,6.2566,6.2896,6.2153,6.2483,249700.0
2008-10-15 10:20:00,7.57,7.64,7.56,7.61,300600.0,6.2483,6.3061,6.2401,6.2814,300600.0
2008-10-15 10:30:00,7.61,7.65,7.54,7.59,318300.0,6.2814,6.3144,6.2236,6.2649,318300.0
2008-10-15 10:40:00,7.6,7.62,7.39,7.4,460900.0,6.2731,6.2896,6.0998,6.108,460900.0
2008-10-15 10:50:00,7.39,7.44,7.35,7.38,129000.0,6.0998,6.141,6.0668,6.0915,129000.0
2008-10-15 11:00:00,7.38,7.48,7.37,7.48,235200.0,6.0915,6.1741,6.0833,6.1741,235200.0
2008-10-15 11:10:00,7.48,7.5,7.43,7.46,218800.0,6.1741,6.1906,6.1328,6.1576,218800.0
2008-10-15 11:20:00,7.46,7.46,7.34,7.39,318300.0,6.1576,6.1576,6.0585,6.0998,318300.0
2008-10-15 11:30:00,7.39,7.44,7.37,7.43,160500.0,6.0998,6.141,6.0833,6.1328,160500.0
2008-10-15 11:40:00,7.43,7.46,7.36,7.36,186300.0,6.1328,6.1576,6.075,6.075,186300.0
2008-10-15 11:50:00,7.37,7.39,7.31,7.32,196300.0,6.0833,6.0998,6.0337,6.042,196300.0
2008-10-15 12:00:00,7.32,7.36,7.31,7.31,69900.0,6.042,6.075,6.0337,6.0337,69900.0
2008-10-15 12:10:00,7.31,7.36,7.26,7.32,151800.0,6.0337,6.075,5.9925,6.042,151800.0
2008-10-15 12:20:00,7.31,7.34,7.25,7.27,135600.0,6.0337,6.0585,5.9842,6.0007,135600.0
2008-10-15 12:30:00,7.28,7.37,7.22,7.37,375700.0,6.009,6.0833,5.9595,6.0833,375700.0
2008-10-15 12:40:00,7.36,7.41,7.33,7.4,205600.0,6.075,6.1163,6.0503,6.108,205600.0
2008-10-15 12:50:00,7.39,7.43,7.37,7.38,167900.0,6.0998,6.1328,6.0833,6.0915,167900.0
2008-10-15 13:00:00,7.38,7.39,7.35,7.37,134900.0,6.0915,6.0998,6.0668,6.0833,134900.0
2008-10-15 13:10:00,7.37,7.39,7.3,7.31,133800.0,6.0833,6.0998,6.0255,6.0337,133800.0
2008-10-15 13:20:00,7.3,7.36,7.29,7.32,243000.0,6.0255,6.075,6.0172,6.042,243000.0
2008-10-15 13:30:00,7.32,7.34,7.18,7.2,227600.0,6.042,6.0585,5.9264,5.9429,227600.0
2008-10-15 13:40:00,7.19,7.26,7.16,7.26,268900.0,5.9347,5.9925,5.9099,5.9925,268900.0
2008-10-15 13:50:00,7.25,7.27,7.18,7.19,333800.0,5.9842,6.0007,5.9264,5.9347,333800.0
2008-10-15 14:00:00,7.2,7.2,7.11,7.13,275100.0,5.9429,5.9429,5.8687,5.8852,275100.0
2008-10-15 14:10:00,7.12,7.14,7.08,7.09,197500.0,5.8769,5.8934,5.8439,5.8522,197500.0
2008-10-15 14:20:00,7.1,7.22,7.09,7.22,208700.0,5.8604,5.9595,5.8522,5.9595,208700.0
2008-10-15 14:30:00,7.22,7.23,7.16,7.16,158200.0,5.9595,5.9677,5.9099,5.9099,158200.0
2008-10-15 14:40:00,7.17,7.26,7.17,7.24,178900.0,5.9182,5.9925,5.9182,5.976,178900.0
2008-10-15 14:50:00,7.24,7.25,7.1,7.12,262300.0,5.976,5.9842,5.8604,5.8769,262300.0
2008-10-15 15:00:00,7.12,7.21,7.05,7.2,424100.0,5.8769,5.9512,5.8191,5.9429,424100.0
2008-10-15 15:10:00,7.2,7.28,7.18,7.23,495800.0,5.9429,6.009,5.9264,5.9677,495800.0
2008-10-15 15:20:00,7.23,7.4,7.22,7.3,615700.0,5.9677,6.108,5.9595,6.0255,615700.0
2008-10-15 15:30:00,7.31,7.37,7.23,7.28,534100.0,6.0337,6.0833,5.9677,6.009,534100.0
2008-10-15 15:40:00,7.28,7.4,7.25,7.27,608800.0,6.009,6.108,5.9842,6.0007,608800.0
2008-10-15 15:50:00,7.26,7.36,7.25,7.31,615700.0,5.9925,6.075,5.9842,6.0337,615700.0
2008-10-16 09:30:00,7.25,7.47,7.08,7.43,661400.0,5.9842,6.1658,5.8439,6.1328,661400.0
2008-10-16 09:40:00,7.44,7.56,7.32,7.48,367100.0,6.141,6.2401,6.042,6.1741,367100.0
2008-10-16 09:50:00,7.5,7.52,7.26,7.34,220400.0,6.1906,6.2071,5.9925,6.0585,220400.0
2008-10-16 10:00:00,7.34,7.34,7.07,7.07,400100.0,6.0585,6.0585,5.8356,5.8356,400100.0
2008-10-16 10:10:00,7.07,7.08,6.82,6.9,406100.0,5.8356,5.8439,5.6293,5.6953,406100.0
2008-10-16 10:20:00,6.89,7.04,6.88,6.89,375500.0,5.6871,5.8109,5.6788,5.6871,375500.0
2008-10-16 10:30:00,6.88,6.89,6.59,6.71,852300.0,5.6788,5.6871,5.4394,5.5385,852300.0
2008-10-16 10:40:00,6.71,6.84,6.66,6.8,461000.0,5.5385,5.6458,5.4972,5.6128,461000.0
2008-10-16 10:50:00,6.81,6.83,6.68,6.68,243600.0,5.621,5.6375,5.5137,5.5137,243600.0
2008-10-16 11:00:00,6.69,6.7,6.53,6.53,452300.0,5.522,5.5302,5.3899,5.3899,452300.0
2008-10-16 11:10:00,6.54,6.62,6.47,6.6,503000.0,5.3982,5.4642,5.3404,5.4477,503000.0
2008-10-16 11:20:00,6.6,6.7,6.57,6.58,288000.0,5.4477,5.5302,5.4229,5.4312,288000.0
2008-10-16 11:30:00,6.57,6.74,6.57,6.68,251900.0,5.4229,5.5633,5.4229,5.5137,251900.0
2008-10-16 11:40:00,6.68,6.84,6.65,6.76,222600.0,5.5137,5.6458,5.489,5.5798,222600.0
2008-10-16 11:50:00,6.75,6.92,6.68,6.86,410300.0,5.5715,5.7118,5.5137,5.6623,410300.0
2008-10-16 12:00:00,6.86,6.91,6.76,6.79,315200.0,5.6623,5.7036,5.5798,5.6045,315200.0
2008-10-16 12:10:00,6.79,7.07,6.78,6.9,492900.0,5.6045,5.8356,5.5963,5.6953,492900.0
2008-10-16 12:20:00,6.9,7.07,6.87,6.88,372800.0,5.6953,5.8356,5.6706,5.6788,372800.0
2008-10-16 12:30:00,6.88,6.98,6.85,6.96,372600.0,5.6788,5.7614,5.6541,5.7448,372600.0
2008-10-16 12:40:00,6.96,7.04,6.86,6.97,412100.0,5.7448,5.8109,5.6623,5.7531,412100.0
2008-10-16 12:50:00,6.98,6.99,6.84,6.86,262000.0,5.7614,5.7696,5.6458,5.6623,262000.0
2008-10-16 13:00:00,6.85,6.93,6.76,6.77,290400.0,5.6541,5.7201,5.5798,5.588,290400.0
2008-10-16 13:10:00,6.78,6.83,6.72,6.72,318700.0,5.5963,5.6375,5.5468,5.5468,318700.0
2008-10-16 13:20:00,6.72,6.79,6.67,6.71,308200.0,5.5468,5.6045,5.5055,5.5385,308200.0
2008-10-16 13:30:00,6.7,6.73,6.58,6.58,315700.0,5.5302,5.555,5.4312,5.4312,315700.0
2008-10-16 13:40:00,6.58,6.67,6.57,6.63,206000.0,5.4312,5.5055,5.4229,5.4725,206000.0
2008-10-16 13:50:00,6.63,6.81,6.6,6.76,210100.0,5.4725,5.621,5.4477,5.5798,210100.0
2008-10-16 14:00:00,6.76,6.78,6.61,6.62,298500.0,5.5798,5.5963,5.456,5.4642,298500.0
2008-10-16 14:10:00,6.62,6.66,6.57,6.62,177400.0,5.4642,5.4972,5.4229,5.4642,177400.0
2008-10-16 14:20:00,6.62,6.63,6.53,6.55,332000.0,5.4642,5.4725,5.3899,5.4064,332000.0
2008-10-16 14:30:00,6.55,6.63,6.5,6.63,283600.0,5.4064,5.4725,5.3652,5.4725,283600.0
2008-10-16 14:40:00,6.63,6.76,6.56,6.75,259200.0,5.4725,5.5798,5.4147,5.5715,259200.0
2008-10-16 14:50:00,6.75,6.77,6.67,6.69,410300.0,5.5715,5.588,5.5055,5.522,410300.0
2008-10-16 15:00:00,6.69,6.96,6.66,6.95,430500.0,5.522,5.7448,5.4972,5.7366,430500.0
2008-10-16 15:10:00,6.96,7.04,6.89,6.98,493300.0,5.7448,5.8109,5.6871,5.7614,493300.0
2008-10-16 15:20:00,6.97,7.03,6.94,7.03,380300.0,5.7531,5.8026,5.7283,5.8026,380300.0
2008-10-16 15:30:00,7.03,7.23,7.02,7.21,708600.0,5.8026,5.9677,5.7944,5.9512,708600.0
2008-10-16 15:40:00,7.22,7.36,7.22,7.36,627900.0,5.9595,6.075,5.9595,6.075,627900.0
2008-10-16 15:50:00,7.35,7.42,7.29,7.31,1448900.0,6.0668,6.1245,6.0172,6.0337,1448900.0
2008-10-17 09:30:00,6.82,7.08,6.82,7.01,1582900.0,5.6293,5.8439,5.6293,5.7861,1582900.0
2008-10-17 09:40:00,7.01,7.1,6.98,6.99,382100.0,5.7861,5.8604,5.7614,5.7696,382100.0
2008-10-17 09:50:00,6.98,7.03,6.88,6.98,527300.0,5.7614,5.8026,5.6788,5.7614,527300.0
2008-10-17 10:00:00,6.98,7.02,6.93,6.95,496300.0,5.7614,5.7944,5.7201,5.7366,496300.0
2008-10-17 10:10:00,6.95,6.96,6.82,6.85,421400.0,5.7366,5.7448,5.6293,5.6541,421400.0
2008-10-17 10:20:00,6.86,6.86,6.77,6.84,397700.0,5.6623,5.6623,5.588,5.6458,397700.0
2008-10-17 10:30:00,6.85,6.85,6.76,6.81,349800.0,5.6541,5.6541,5.5798,5.621,349800.0
2008-10-17 10:40:00,6.8,6.96,6.77,6.96,339900.0,5.6128,5.7448,5.588,5.7448,339900.0
2008-10-17 10:50:00,6.96,6.98,6.84,6.88,409000.0,5.7448,5.7614,5.6458,5.6788,409000.0
2008-10-17 11:00:00,6.89,7.03,6.87,6.94,314100.0,5.6871,5.8026,5.6706,5.7283,314100.0
2008-10-17 11:10:00,6.94,6.95,6.83,6.85,284300.0,5.7283,5.7366,5.6375,5.6541,284300.0
2008-10-17 11:20:00,6.85,6.85,6.75,6.75,291600.0,5.6541,5.6541,5.5715,5.5715,291600.0
2008-10-17 11:30:00,6.75,6.76,6.67,6.68,330700.0,5.5715,5.5798,5.5055,5.5137,330700.0
2008-10-17 11:40:00,6.68,6.7,6.65,6.66,402900.0,5.5137,5.5302,5.489,5.4972,402900.0
2008-10-17 11:50:00,6.66,6.69,6.64,6.64,357300.0,5.4972,5.522,5.4807,5.4807,357300.0
2008-10-17 12:00:00,6.65,6.69,6.62,6.68,286300.0,5.489,5.522,5.4642,5.5137,286300.0
2008-10-17 12:10:00,6.68,6.75,6.68,6.74,386500.0,5.5137,5.5715,5.5137,5.5633,386500.0
2008-10-17 12:20:00,6.73,6.76,6.72,6.75,334400.0,5.555,5.5798,5.5468,5.5715,334400.0
2008-10-17 12:30:00,6.75,6.76,6.73,6.74,306500.0,5.5715,5.5798,5.555,5.5633,306500.0
2008-10-17 12:40:00,6.75,6.85,6.74,6.85,270300.0,5.5715,5.6541,5.5633,5.6541,270300.0
2008-10-17 12:50:00,6.84,6.9,6.81,6.84,494500.0,5.6458,5.6953,5.621,5.6458,494500.0
2008-10-17 13:00:00,6.84,6.9,6.77,6.78,529200.0,5.6458,5.6953,5.588,5.5963,529200.0
2008-10-17 13:10:00,6.78,6.79,6.73,6.78,401000.0,5.5963,5.6045,5.555,5.5963,401000.0
2008-10-17 13:20:00,6.78,6.82,6.76,6.78,338600.0,5.5963,5.6293,5.5798,5.5963,338600.0
2008-10-17 13:30:00,6.78,6.94,6.78,6.93,564000.0,5.5963,5.7283,5.5963,5.7201,564000.0
2008-10-17 13:40:00,6.94,6.97,6.8,6.83,409900.0,5.7283,5.7531,5.6128,5.6375,409900.0
2008-10-17 13:50:00,6.83,6.86,6.74,6.77,332600.0,5.6375,5.6623,5.5633,5.588,332600.0
2008-10-17 14:00:00,6.77,6.81,6.71,6.74,895900.0,5.588,5.621,5.5385,5.5633,895900.0
2008-10-17 14:10:00,6.74,6.78,6.71,6.71,440100.0,5.5633,5.5963,5.5385,5.5385,440100.0
2008-10-17 14:20:00,6.72,6.79,6.7,6.78,452100.0,5.5468,5.6045,5.5302,5.5963,452100.0
2008-10-17 14:30:00,6.78,6.86,6.71,6.72,354400.0,5.5963,5.6623,5.5385,5.5468,354400.0
2008-10-17 14:40:00,6.71,6.81,6.7,6.81,576400.0,5.5385,5.621,5.5302,5.621,576400.0
2008-10-17 14:50:00,6.81,6.83,6.7,6.73,400600.0,5.621,5.6375,5.5302,5.555,400600.0
2008-10-17 15:00:00,6.73,6.84,6.72,6.77,406000.0,5.555,5.6458,5.5468,5.588,406000.0
2008-10-17 15:10:00,6.77,6.77,6.71,6.74,611900.0,5.588,5.588,5.5385,5.5633,611900.0
2008-10-17 15:20:00,6.74,6.78,6.7,6.77,662300.0,5.5633,5.5963,5.5302,5.588,662300.0
2008-10-17 15:30:00,6.78,6.8,6.7,6.76,682700.0,5.5963,5.6128,5.5302,5.5798,682700.0
2008-10-17 15:40:00,6.75,6.88,6.73,6.81,1171000.0,5.5715,5.6788,5.555,5.621,1171000.0
2008-10-17 15:50:00,6.81,6.9,6.74,6.74,1412600.0,5.621,5.6953,5.5633,5.5633,1412600.0
2008-10-20 09:30:00,6.95,6.95,6.77,6.82,321400.0,5.7366,5.7366,5.588,5.6293,321400.0
2008-10-20 09:40:00,6.82,6.86,6.75,6.85,342900.0,5.6293,5.6623,5.5715,5.6541,342900.0
2008-10-20 09:50:00,6.86,6.93,6.84,6.88,202400.0,5.6623,5.7201,5.6458,5.6788,202400.0
2008-10-20 10:00:00,6.88,6.96,6.79,6.81,212700.0,5.6788,5.7448,5.6045,5.621,212700.0
2008-10-20 10:10:00,6.81,6.84,6.75,6.76,316700.0,5.621,5.6458,5.5715,5.5798,316700.0
2008-10-20 10:20:00,6.77,6.77,6.71,6.75,260100.0,5.588,5.588,5.5385,5.5715,260100.0
2008-10-20 10:30:00,6.75,6.82,6.73,6.76,186900.0,5.5715,5.6293,5.555,5.5798,186900.0
2008-10-20 10:40:00,6.77,6.78,6.74,6.76,190900.0,5.588,5.5963,5.5633,5.5798,190900.0
2008-10-20 10:50:00,6.75,6.82,6.71,6.81,368400.0,5.5715,5.6293,5.5385,5.621,368400.0
2008-10-20 11:00:00,6.81,6.81,6.74,6.75,357100.0,5.621,5.621,5.5633,5.5715,357100.0
2008-10-20 11:10:00,6.74,6.81,6.73,6.79,349700.0,5.5633,5.621,5.555,5.6045,349700.0
2008-10-20 11:20:00,6.79,6.83,6.78,6.81,146600.0,5.6045,5.6375,5.5963,5.621,146600.0
2008-10-20 11:30:00,6.82,6.83,6.76,6.76,115100.0,5.6293,5.6375,5.5798,5.5798,115100.0
2008-10-20 11:40:00,6.77,6.87,6.75,6.84,177500.0,5.588,5.6706,5.5715,5.6458,177500.0
2008-10-20 11:50:00,6.85,6.91,6.83,6.9,286100.0,5.6541,5.7036,5.6375,5.6953,286100.0
2008-10-20 12:00:00,6.9,6.9,6.86,6.87,109900.0,5.6953,5.6953,5.6623,5.6706,109900.0
2008-10-20 12:10:00,6.88,6.89,6.82,6.84,262100.0,5.6788,5.6871,5.6293,5.6458,262100.0
2008-10-20 12:20:00,6.83,6.85,6.8,6.84,72400.0,5.6375,5.6541,5.6128,5.6458,72400.0
2008-10-20 12:30:00,6.83,6.89,6.82,6.87,112700.0,5.6375,5.6871,5.6293,5.6706,112700.0
2008-10-20 12:40:00,6.86,6.93,6.83,6.93,134800.0,5.6623,5.7201,5.6375,5.7201,134800.0
2008-10-20 12:50:00,6.92,6.97,6.89,6.96,127900.0,5.7118,5.7531,5.6871,5.7448,127900.0
2008-10-20 13:00:00,6.95,6.96,6.91,6.91,136000.0,5.7366,5.7448,5.7036,5.7036,136000.0
2008-10-20 13:10:00,6.91,6.97,6.91,6.97,61300.0,5.7036,5.7531,5.7036,5.7531,61300.0
2008-10-20 13:20:00,6.98,7.02,6.97,7.01,164700.0,5.7614,5.7944,5.7531,5.7861,164700.0
2008-10-20 13:30:00,7.02,7.08,7.02,7.04,161400.0,5.7944,5.8439,5.7944,5.8109,161400.0
2008-10-20 13:40:00,7.05,7.07,7.02,7.07,233700.0,5.8191,5.8356,5.7944,5.8356,233700.0
2008-10-20 13:50:00,7.07,7.13,7.06,7.08,213700.0,5.8356,5.8852,5.8274,5.8439,213700.0
2008-10-20 14:00:00,7.08,7.17,7.07,7.16,169000.0,5.8439,5.9182,5.8356,5.9099,169000.0
2008-10-20 14:10:00,7.16,7.18,7.12,7.14,177200.0,5.9099,5.9264,5.8769,5.8934,177200.0
2008-10-20 14:20:00,7.13,7.14,7.08,7.1,101000.0,5.8852,5.8934,5.8439,5.8604,101000.0
2008-10-20 14:30:00,7.1,7.1,7.03,7.1,234800.0,5.8604,5.8604,5.8026,5.8604,234800.0
2008-10-20 14:40:00,7.09,7.2,7.09,7.17,96900.0,5.8522,5.9429,5.8522,5.9182,96900.0
2008-10-20 14:50:00,7.17,7.19,7.11,7.18,135900.0,5.9182,5.9347,5.8687,5.9264,135900.0
2008-10-20 15:00:00,7.19,7.24,7.16,7.22,229600.0,5.9347,5.976,5.9099,5.9595,229600.0
2008-10-20 15:10:00,7.22,7.25,7.19,7.24,127600.0,5.9595,5.9842,5.9347,5.976,127600.0
2008-10-20 15:20:00,7.24,7.26,7.2,7.22,146000.0,5.976,5.9925,5.9429,5.9595,146000.0
2008-10-20 15:30:00,7.21,7.27,7.17,7.25,298600.0,5.9512,6.0007,5.9182,5.9842,298600.0
2008-10-20 15:40:00,7.24,7.26,7.14,7.15,202200.0,5.976,5.9925,5.8934,5.9017,202200.0
2008-10-20 15:50:00,7.15,7.19,7.12,7.19,426100.0,5.9017,5.9347,5.8769,5.9347,426100.0
2008-10-21 09:30:00,6.96,7.05,6.84,7.02,468600.0,5.7448,5.8191,5.6458,5.7944,468600.0
2008-10-21 09:40:00,7.02,7.11,6.94,7.06,534100.0,5.7944,5.8687,5.7283,5.8274,534100.0
2008-10-21 09:50:00,7.07,7.08,7.0,7.08,200600.0,5.8356,5.8439,5.7779,5.8439,200600.0
2008-10-21 10:00:00,7.08,7.29,7.05,7.26,224500.0,5.8439,6.0172,5.8191,5.9925,224500.0
2008-10-21 10:10:00,7.26,7.33,7.22,7.33,257800.0,5.9925,6.0503,5.9595,6.0503,257800.0
2008-10-21 10:20:00,7.33,7.34,7.23,7.24,205300.0,6.0503,6.0585,5.9677,5.976,205300.0
2008-10-21 10:30:00,7.24,7.24,7.16,7.17,132500.0,5.976,5.976,5.9099,5.9182,132500.0
2008-10-21 10:40:00,7.18,7.24,7.18,7.19,103200.0,5.9264,5.976,5.9264,5.9347,103200.0
2008-10-21 10:50:00,7.2,7.2,7.14,7.16,93900.0,5.9429,5.9429,5.8934,5.9099,93900.0
2008-10-21 11:00:00,7.17,7.22,7.16,7.2,121500.0,5.9182,5.9595,5.9099,5.9429,121500.0
2008-10-21 11:10:00,7.2,7.21,7.15,7.19,146200.0,5.9429,5.9512,5.9017,5.9347,146200.0
2008-10-21 11:20:00,7.18,7.18,7.09,7.1,118400.0,5.9264,5.9264,5.8522,5.8604,118400.0
2008-10-21 11:30:00,7.09,7.12,7.09,7.1,83700.0,5.8522,5.8769,5.8522,5.8604,83700.0
2008-10-21 11:40:00,7.1,7.11,6.99,6.99,270400.0,5.8604,5.8687,5.7696,5.7696,270400.0
2008-10-21 11:50:00,6.99,7.01,6.93,6.93,329300.0,5.7696,5.7861,5.7201,5.7201,329300.0
2008-10-21 12:00:00,6.93,7.03,6.92,6.98,178500.0,5.7201,5.8026,5.7118,5.7614,178500.0
2008-10-21 12:10:00,6.99,7.01,6.96,6.99,130900.0,5.7696,5.7861,5.7448,5.7696,130900.0
2008-10-21 12:20:00,6.99,7.06,6.99,7.03,122000.0,5.7696,5.8274,5.7696,5.8026,122000.0
2008-10-21 12:30:00,7.04,7.07,7.03,7.03,169900.0,5.8109,5.8356,5.8026,5.8026,169900.0
2008-10-21 12:40:00,7.04,7.04,6.99,7.0,142000.0,5.8109,5.8109,5.7696,5.7779,142000.0
2008-10-21 12:50:00,7.01,7.01,6.93,6.93,135800.0,5.7861,5.7861,5.7201,5.7201,135800.0
2008-10-21 13:00:00,6.93,6.97,6.9,6.94,146800.0,5.7201,5.7531,5.6953,5.7283,146800.0
2008-10-21 13:10:00,6.95,6.95,6.91,6.94,87700.0,5.7366,5.7366,5.7036,5.7283,87700.0
2008-10-21 13:20:00,6.94,7.02,6.94,7.0,184200.0,5.7283,5.7944,5.7283,5.7779,184200.0
2008-10-21 13:30:00,6.99,7.03,6.98,7.02,209200.0,5.7696,5.8026,5.7614,5.7944,209200.0
2008-10-21 13:40:00,7.02,7.06,6.99,7.01,119000.0,5.7944,5.8274,5.7696,5.7861,119000.0
2008-10-21 13:50:00,7.0,7.01,6.98,6.98,71500.0,5.7779,5.7861,5.7614,5.7614,71500.0
2008-10-21 14:00:00,6.98,7.01,6.97,6.97,74000.0,5.7614,5.7861,5.7531,5.7531,74000.0
2008-10-21 14:10:00,6.97,7.04,6.97,7.03,234500.0,5.7531,5.8109,5.7531,5.8026,234500.0
2008-10-21 14:20:00,7.03,7.07,7.03,7.06,244100.0,5.8026,5.8356,5.8026,5.8274,244100.0
2008-10-21 14:30:00,7.07,7.08,6.99,7.0,178900.0,5.8356,5.8439,5.7696,5.7779,178900.0
2008-10-21 14:40:00,7.0,7.05,6.98,7.03,328000.0,5.7779,5.8191,5.7614,5.8026,328000.0
2008-10-21 14:50:00,7.03,7.03,6.96,6.97,115600.0,5.8026,5.8026,5.7448,5.7531,115600.0
2008-10-21 15:00:00,6.98,7.05,6.97,6.98,138100.0,5.7614,5.8191,5.7531,5.7614,138100.0
2008-10-21 15:10:00,6.98,7.01,6.9,6.9,110300.0,5.7614,5.7861,5.6953,5.6953,110300.0
2008-10-21 15:20:00,6.9,6.9,6.81,6.86,229400.0,5.6953,5.6953,5.621,5.6623,229400.0
2008-10-21 15:30:00,6.86,6.88,6.82,6.85,220600.0,5.6623,5.6788,5.6293,5.6541,220600.0
2008-10-21 15:40:00,6.85,6.89,6.77,6.78,287700.0,5.6541,5.6871,5.588,5.5963,287700.0
2008-10-21 15:50:00,6.79,6.87,6.77,6.78,553900.0,5.6045,5.6706,5.588,5.5963,553900.0
2008-10-22 09:30:00,6.62,6.82,6.59,6.69,499800.0,5.4642,5.6293,5.4394,5.522,499800.0
2008-10-22 09:40:00,6.69,6.84,6.69,6.78,353700.0,5.522,5.6458,5.522,5.5963,353700.0
2008-10-22 09:50:00,6.78,6.81,6.67,6.71,319900.0,5.5963,5.621,5.5055,5.5385,319900.0
2008-10-22 10:00:00,6.71,6.84,6.68,6.8,428800.0,5.5385,5.6458,5.5137,5.6128,428800.0
2008-10-22 10:10:00,6.8,6.9,6.8,6.84,302300.0,5.6128,5.6953,5.6128,5.6458,302300.0
2008-10-22 10:20:00,6.84,6.95,6.84,6.95,265100.0,5.6458,5.7366,5.6458,5.7366,265100.0
2008-10-22 10:30:00,6.94,7.01,6.94,7.0,246400.0,5.7283,5.7861,5.7283,5.7779,246400.0
2008-10-22 10:40:00,7.01,7.13,6.99,7.06,554900.0,5.7861,5.8852,5.7696,5.8274,554900.0
2008-10-22 10:50:00,7.06,7.09,6.95,6.97,229000.0,5.8274,5.8522,5.7366,5.7531,229000.0
2008-10-22 11:00:00,6.97,6.98,6.89,6.92,243900.0,5.7531,5.7614,5.6871,5.7118,243900.0
2008-10-22 11:10:00,6.92,6.96,6.89,6.93,179200.0,5.7118,5.7448,5.6871,5.7201,179200.0
2008-10-22 11:20:00,6.93,6.94,6.87,6.87,101300.0,5.7201,5.7283,5.6706,5.6706,101300.0
2008-10-22 11:30:00,6.87,6.93,6.81,6.84,162800.0,5.6706,5.7201,5.621,5.6458,162800.0
2008-10-22 11:40:00,6.83,6.91,6.82,6.9,154000.0,5.6375,5.7036,5.6293,5.6953,154000.0
2008-10-22 11:50:00,6.9,6.91,6.84,6.85,81100.0,5.6953,5.7036,5.6458,5.6541,81100.0
2008-10-22 12:00:00,6.85,6.86,6.8,6.83,40300.0,5.6541,5.6623,5.6128,5.6375,40300.0
2008-10-22 12:10:00,6.82,6.84,6.78,6.84,71700.0,5.6293,5.6458,5.5963,5.6458,71700.0
2008-10-22 12:20:00,6.84,6.89,6.81,6.81,96100.0,5.6458,5.6871,5.621,5.621,96100.0
2008-10-22 12:30:00,6.82,6.87,6.81,6.87,84300.0,5.6293,5.6706,5.621,5.6706,84300.0
2008-10-22 12:40:00,6.85,6.89,6.84,6.86,141700.0,5.6541,5.6871,5.6458,5.6623,141700.0
2008-10-22 12:50:00,6.86,6.88,6.84,6.85,58000.0,5.6623,5.6788,5.6458,5.6541,58000.0
2008-10-22 13:00:00,6.86,6.86,6.78,6.78,127200.0,5.6623,5.6623,5.5963,5.5963,127200.0
2008-10-22 13:10:00,6.78,6.78,6.7,6.72,150000.0,5.5963,5.5963,5.5302,5.5468,150000.0
2008-10-22 13:20:00,6.72,6.72,6.63,6.64,207700.0,5.5468,5.5468,5.4725,5.4807,207700.0
2008-10-22 13:30:00,6.64,6.64,6.56,6.56,233700.0,5.4807,5.4807,5.4147,5.4147,233700.0
2008-10-22 13:40:00,6.56,7.0,6.54,6.61,372700.0,5.4147,5.7779,5.3982,5.456,372700.0
2008-10-22 13:50:00,6.61,6.64,6.58,6.59,414500.0,5.456,5.4807,5.4312,5.4394,414500.0
2008-10-22 14:00:00,6.59,6.64,6.56,6.57,343600.0,5.4394,5.4807,5.4147,5.4229,343600.0
2008-10-22 14:10:00,6.57,6.6,6.56,6.6,127500.0,5.4229,5.4477,5.4147,5.4477,127500.0
2008-10-22 14:20:00,6.61,6.64,6.6,6.61,224200.0,5.456,5.4807,5.4477,5.456,224200.0
2008-10-22 14:30:00,6.62,6.62,6.55,6.57,117300.0,5.4642,5.4642,5.4064,5.4229,117300.0
2008-10-22 14:40:00,6.57,6.58,6.53,6.56,177100.0,5.4229,5.4312,5.3899,5.4147,177100.0
2008-10-22 14:50:00,6.56,6.61,6.54,6.61,253500.0,5.4147,5.456,5.3982,5.456,253500.0
2008-10-22 15:00:00,6.61,6.61,6.55,6.57,267800.0,5.456,5.456,5.4064,5.4229,267800.0
2008-10-22 15:10:00,6.58,6.58,6.51,6.52,192000.0,5.4312,5.4312,5.3734,5.3817,192000.0
2008-10-22 15:20:00,6.52,6.52,6.46,6.48,539400.0,5.3817,5.3817,5.3321,5.3487,539400.0
2008-10-22 15:30:00,6.48,6.48,6.41,6.41,499200.0,5.3487,5.3487,5.2909,5.2909,499200.0
2008-10-22 15:40:00,6.41,6.44,6.35,6.44,753800.0,5.2909,5.3156,5.2413,5.3156,753800.0
2008-10-22 15:50:00,6.41,6.51,6.41,6.49,1013200.0,5.2909,5.3734,5.2909,5.3569,1013200.0
2008-10-23 09:30:00,6.54,6.66,6.21,6.23,397700.0,5.3982,5.4972,5.1258,5.1423,397700.0
2008-10-23 09:40:00,6.24,6.28,6.07,6.08,264000.0,5.1506,5.1836,5.0102,5.0185,264000.0
2008-10-23 09:50:00,6.08,6.15,6.05,6.1,226400.0,5.0185,5.0763,4.9937,5.035,226400.0
2008-10-23 10:00:00,6.1,6.14,6.01,6.03,404600.0,5.035,5.068,4.9607,4.9772,404600.0
2008-10-23 10:10:00,6.03,6.04,5.93,5.94,462100.0,4.9772,4.9855,4.8947,4.9029,462100.0
2008-10-23 10:20:00,5.95,5.96,5.72,5.73,587500.0,4.9112,4.9194,4.7213,4.7296,587500.0
2008-10-23 10:30:00,5.73,5.81,5.68,5.81,610400.0,4.7296,4.7956,4.6883,4.7956,610400.0
2008-10-23 10:40:00,5.81,5.99,5.81,5.92,665400.0,4.7956,4.9442,4.7956,4.8864,665400.0
2008-10-23 10:50:00,5.93,5.94,5.85,5.89,300300.0,4.8947,4.9029,4.8286,4.8617,300300.0
2008-10-23 11:00:00,5.89,5.91,5.84,5.85,386700.0,4.8617,4.8782,4.8204,4.8286,386700.0
2008-10-23 11:10:00,5.85,5.9,5.83,5.85,218900.0,4.8286,4.8699,4.8121,4.8286,218900.0
2008-10-23 11:20:00,5.84,5.85,5.76,5.78,140900.0,4.8204,4.8286,4.7544,4.7709,140900.0
2008-10-23 11:30:00,5.78,5.86,5.77,5.86,303500.0,4.7709,4.8369,4.7626,4.8369,303500.0
2008-10-23 11:40:00,5.86,5.88,5.82,5.85,415800.0,4.8369,4.8534,4.8039,4.8286,415800.0
2008-10-23 11:50:00,5.86,5.87,5.81,5.81,603700.0,4.8369,4.8452,4.7956,4.7956,603700.0
2008-10-23 12:00:00,5.8,5.82,5.72,5.74,216200.0,4.7874,4.8039,4.7213,4.7378,216200.0
2008-10-23 12:10:00,5.73,5.76,5.68,5.68,281500.0,4.7296,4.7544,4.6883,4.6883,281500.0
2008-10-23 12:20:00,5.68,5.73,5.67,5.71,294400.0,4.6883,4.7296,4.6801,4.7131,294400.0
2008-10-23 12:30:00,5.72,5.73,5.66,5.68,487000.0,4.7213,4.7296,4.6718,4.6883,487000.0
2008-10-23 12:40:00,5.69,5.72,5.67,5.67,271700.0,4.6966,4.7213,4.6801,4.6801,271700.0
2008-10-23 12:50:00,5.68,5.7,5.59,5.59,368700.0,4.6883,4.7048,4.614,4.614,368700.0
2008-10-23 13:00:00,5.59,5.62,5.5,5.52,745600.0,4.614,4.6388,4.5398,4.5563,745600.0
2008-10-23 13:10:00,5.52,5.57,5.51,5.51,372200.0,4.5563,4.5975,4.548,4.548,372200.0
2008-10-23 13:20:00,5.51,5.51,5.36,5.37,532400.0,4.548,4.548,4.4242,4.4324,532400.0
2008-10-23 13:30:00,5.36,5.37,5.17,5.17,1087400.0,4.4242,4.4324,4.2674,4.2674,1087400.0
2008-10-23 13:40:00,5.16,5.18,5.07,5.08,760600.0,4.2591,4.2756,4.1848,4.1931,760600.0
2008-10-23 13:50:00,5.07,5.18,5.05,5.12,623500.0,4.1848,4.2756,4.1683,4.2261,623500.0
2008-10-23 14:00:00,5.11,5.14,5.03,5.08,722000.0,4.2178,4.2426,4.1518,4.1931,722000.0
2008-10-23 14:10:00,5.08,5.08,4.73,4.73,955800.0,4.1931,4.1931,3.9042,3.9042,955800.0
2008-10-23 14:20:00,4.73,4.75,4.59,4.72,856600.0,3.9042,3.9207,3.7886,3.8959,856600.0
2008-10-23 14:30:00,4.72,5.0,4.61,5.0,1350400.0,3.8959,4.127,3.8051,4.127,1350400.0
2008-10-23 14:40:00,5.0,5.02,4.84,4.85,509900.0,4.127,4.1436,3.995,4.0032,509900.0
2008-10-23 14:50:00,4.85,4.98,4.85,4.9,676900.0,4.0032,4.1105,4.0032,4.0445,676900.0
2008-10-23 15:00:00,4.9,5.05,4.89,5.02,1061200.0,4.0445,4.1683,4.0363,4.1436,1061200.0
2008-10-23 15:10:00,5.03,5.19,4.99,5.01,1121400.0,4.1518,4.2839,4.1188,4.1353,1121400.0
2008-10-23 15:20:00,5.0,5.08,4.92,4.99,844800.0,4.127,4.1931,4.061,4.1188,844800.0
2008-10-23 15:30:00,4.98,5.02,4.94,4.95,911200.0,4.1105,4.1436,4.0775,4.0858,911200.0
2008-10-23 15:40:00,4.96,5.12,4.92,5.1,1331200.0,4.094,4.2261,4.061,4.2096,1331200.0
2008-10-23 15:50:00,5.1,5.15,5.04,5.15,1152400.0,4.2096,4.2509,4.1601,4.2509,1152400.0
2008-10-24 09:30:00,4.59,4.82,4.54,4.71,571400.0,3.7886,3.9785,3.7474,3.8877,571400.0
2008-10-24 09:40:00,4.71,4.84,4.52,4.81,585100.0,3.8877,3.995,3.7309,3.9702,585100.0
2008-10-24 09:50:00,4.81,5.1,4.78,4.97,695500.0,3.9702,4.2096,3.9455,4.1023,695500.0
2008-10-24 10:00:00,4.98,5.22,4.98,5.16,922300.0,4.1105,4.3086,4.1105,4.2591,922300.0
2008-10-24 10:10:00,5.16,5.18,5.06,5.16,534700.0,4.2591,4.2756,4.1766,4.2591,534700.0
2008-10-24 10:20:00,5.16,5.21,5.09,5.19,413300.0,4.2591,4.3004,4.2013,4.2839,413300.0
2008-10-24 10:30:00,5.18,5.37,5.16,5.36,708700.0,4.2756,4.4324,4.2591,4.4242,708700.0
2008-10-24 10:40:00,5.36,5.43,5.28,5.39,767000.0,4.4242,4.482,4.3582,4.449,767000.0
2008-10-24 10:50:00,5.38,5.54,5.38,5.54,650600.0,4.4407,4.5728,4.4407,4.5728,650600.0
2008-10-24 11:00:00,5.54,5.58,5.39,5.41,663300.0,4.5728,4.6058,4.449,4.4655,663300.0
2008-10-24 11:10:00,5.4,5.46,5.36,5.45,451100.0,4.4572,4.5067,4.4242,4.4985,451100.0
2008-10-24 11:20:00,5.45,5.55,5.42,5.49,483300.0,4.4985,4.581,4.4737,4.5315,483300.0
2008-10-24 11:30:00,5.49,5.57,5.42,5.55,427500.0,4.5315,4.5975,4.4737,4.581,427500.0
2008-10-24 11:40:00,5.55,5.59,5.52,5.57,341600.0,4.581,4.614,4.5563,4.5975,341600.0
2008-10-24 11:50:00,5.56,5.56,5.46,5.54,237500.0,4.5893,4.5893,4.5067,4.5728,237500.0
2008-10-24 12:00:00,5.53,5.53,5.44,5.46,296900.0,4.5645,4.5645,4.4902,4.5067,296900.0
2008-10-24 12:10:00,5.46,5.49,5.43,5.45,126200.0,4.5067,4.5315,4.482,4.4985,126200.0
2008-10-24 12:20:00,5.45,5.46,5.35,5.35,255300.0,4.4985,4.5067,4.4159,4.4159,255300.0
2008-10-24 12:30:00,5.35,5.36,5.3,5.3,139100.0,4.4159,4.4242,4.3747,4.3747,139100.0
2008-10-24 12:40:00,5.3,5.31,5.24,5.25,156800.0,4.3747,4.3829,4.3251,4.3334,156800.0
2008-10-24 12:50:00,5.25,5.31,5.24,5.28,199800.0,4.3334,4.3829,4.3251,4.3582,199800.0
2008-10-24 13:00:00,5.28,5.3,5.28,5.3,118800.0,4.3582,4.3747,4.3582,4.3747,118800.0
2008-10-24 13:10:00,5.3,5.37,5.28,5.36,195900.0,4.3747,4.4324,4.3582,4.4242,195900.0
2008-10-24 13:20:00,5.36,5.36,5.3,5.3,153800.0,4.4242,4.4242,4.3747,4.3747,153800.0
2008-10-24 13:30:00,5.3,5.31,5.23,5.23,100800.0,4.3747,4.3829,4.3169,4.3169,100800.0
2008-10-24 13:40:00,5.23,5.24,5.09,5.11,219400.0,4.3169,4.3251,4.2013,4.2178,219400.0
2008-10-24 13:50:00,5.11,5.16,5.07,5.07,304100.0,4.2178,4.2591,4.1848,4.1848,304100.0
2008-10-24 14:00:00,5.07,5.12,5.05,5.07,306000.0,4.1848,4.2261,4.1683,4.1848,306000.0
2008-10-24 14:10:00,5.08,5.13,5.01,5.07,462200.0,4.1931,4.2343,4.1353,4.1848,462200.0
2008-10-24 14:20:00,5.06,5.07,5.03,5.05,188800.0,4.1766,4.1848,4.1518,4.1683,188800.0
2008-10-24 14:30:00,5.06,5.15,5.05,5.15,187300.0,4.1766,4.2509,4.1683,4.2509,187300.0
2008-10-24 14:40:00,5.15,5.2,5.04,5.06,246700.0,4.2509,4.2921,4.1601,4.1766,246700.0
2008-10-24 14:50:00,5.07,5.24,5.07,5.23,215500.0,4.1848,4.3251,4.1848,4.3169,215500.0
2008-10-24 15:00:00,5.23,5.34,5.2,5.23,345600.0,4.3169,4.4077,4.2921,4.3169,345600.0
2008-10-24 15:10:00,5.23,5.3,5.15,5.18,339600.0,4.3169,4.3747,4.2509,4.2756,339600.0
2008-10-24 15:20:00,5.18,5.25,5.16,5.2,260100.0,4.2756,4.3334,4.2591,4.2921,260100.0
2008-10-24 15:30:00,5.19,5.2,5.05,5.05,298300.0,4.2839,4.2921,4.1683,4.1683,298300.0
2008-10-24 15:40:00,5.06,5.13,5.06,5.12,322800.0,4.1766,4.2343,4.1766,4.2261,322800.0
2008-10-24 15:50:00,5.11,5.17,5.06,5.08,511100.0,4.2178,4.2674,4.1766,4.1931,511100.0
2008-10-27 09:30:00,4.86,4.93,4.76,4.89,463800.0,4.0115,4.0693,3.9289,4.0363,463800.0
2008-10-27 09:40:00,4.89,5.1,4.86,4.87,313100.0,4.0363,4.2096,4.0115,4.0197,313100.0
2008-10-27 09:50:00,4.87,5.02,4.87,5.01,227200.0,4.0197,4.1436,4.0197,4.1353,227200.0
2008-10-27 10:00:00,5.02,5.21,5.01,5.16,645000.0,4.1436,4.3004,4.1353,4.2591,645000.0
2008-10-27 10:10:00,5.16,5.29,5.15,5.18,398100.0,4.2591,4.3664,4.2509,4.2756,398100.0
2008-10-27 10:20:00,5.17,5.2,5.13,5.2,278600.0,4.2674,4.2921,4.2343,4.2921,278600.0
2008-10-27 10:30:00,5.19,5.19,5.06,5.09,169900.0,4.2839,4.2839,4.1766,4.2013,169900.0
2008-10-27 10:40:00,5.09,5.11,5.02,5.08,145300.0,4.2013,4.2178,4.1436,4.1931,145300.0
2008-10-27 10:50:00,5.08,5.14,5.03,5.09,399400.0,4.1931,4.2426,4.1518,4.2013,399400.0
2008-10-27 11:00:00,5.09,5.12,5.04,5.09,124600.0,4.2013,4.2261,4.1601,4.2013,124600.0
2008-10-27 11:10:00,5.09,5.22,5.08,5.08,198800.0,4.2013,4.3086,4.1931,4.1931,198800.0
2008-10-27 11:20:00,5.08,5.09,5.0,5.04,121600.0,4.1931,4.2013,4.127,4.1601,121600.0
2008-10-27 11:30:00,5.03,5.06,5.0,5.04,128900.0,4.1518,4.1766,4.127,4.1601,128900.0
2008-10-27 11:40:00,5.04,5.09,5.02,5.02,132400.0,4.1601,4.2013,4.1436,4.1436,132400.0
2008-10-27 11:50:00,5.01,5.04,5.0,5.02,171400.0,4.1353,4.1601,4.127,4.1436,171400.0
2008-10-27 12:00:00,5.02,5.08,5.02,5.07,119800.0,4.1436,4.1931,4.1436,4.1848,119800.0
2008-10-27 12:10:00,5.07,5.1,5.02,5.02,164500.0,4.1848,4.2096,4.1436,4.1436,164500.0
2008-10-27 12:20:00,5.02,5.05,5.01,5.02,100000.0,4.1436,4.1683,4.1353,4.1436,100000.0
2008-10-27 12:30:00,5.02,5.09,5.0,5.07,113300.0,4.1436,4.2013,4.127,4.1848,113300.0
2008-10-27 12:40:00,5.07,5.12,5.04,5.05,140300.0,4.1848,4.2261,4.1601,4.1683,140300.0
2008-10-27 12:50:00,5.04,5.12,5.03,5.11,228800.0,4.1601,4.2261,4.1518,4.2178,228800.0
2008-10-27 13:00:00,5.11,5.11,5.03,5.04,138000.0,4.2178,4.2178,4.1518,4.1601,138000.0
2008-10-27 13:10:00,5.04,5.07,5.03,5.05,225700.0,4.1601,4.1848,4.1518,4.1683,225700.0
2008-10-27 13:20:00,5.05,5.09,5.01,5.09,310000.0,4.1683,4.2013,4.1353,4.2013,310000.0
2008-10-27 13:30:00,5.09,5.1,5.0,5.01,234000.0,4.2013,4.2096,4.127,4.1353,234000.0
2008-10-27 13:40:00,5.0,5.06,5.0,5.02,181900.0,4.127,4.1766,4.127,4.1436,181900.0
2008-10-27 13:50:00,5.02,5.03,4.98,5.0,175900.0,4.1436,4.1518,4.1105,4.127,175900.0
2008-10-27 14:00:00,5.0,5.02,4.98,5.01,153800.0,4.127,4.1436,4.1105,4.1353,153800.0
2008-10-27 14:10:00,5.01,5.02,4.91,4.92,201100.0,4.1353,4.1436,4.0528,4.061,201100.0
2008-10-27 14:20:00,4.92,4.94,4.83,4.84,327500.0,4.061,4.0775,3.9867,3.995,327500.0
2008-10-27 14:30:00,4.83,4.85,4.78,4.82,312800.0,3.9867,4.0032,3.9455,3.9785,312800.0
2008-10-27 14:40:00,4.82,4.87,4.8,4.83,254900.0,3.9785,4.0197,3.962,3.9867,254900.0
2008-10-27 14:50:00,4.83,4.83,4.77,4.78,264400.0,3.9867,3.9867,3.9372,3.9455,264400.0
2008-10-27 15:00:00,4.78,4.85,4.77,4.83,326300.0,3.9455,4.0032,3.9372,3.9867,326300.0
2008-10-27 15:10:00,4.83,4.97,4.82,4.91,219100.0,3.9867,4.1023,3.9785,4.0528,219100.0
2008-10-27 15:20:00,4.9,4.91,4.8,4.83,252500.0,4.0445,4.0528,3.962,3.9867,252500.0
2008-10-27 15:30:00,4.83,4.9,4.77,4.81,537900.0,3.9867,4.0445,3.9372,3.9702,537900.0
2008-10-27 15:40:00,4.8,4.82,4.77,4.82,435600.0,3.962,3.9785,3.9372,3.9785,435600.0
2008-10-27 15:50:00,4.82,4.83,4.67,4.67,552500.0,3.9785,3.9867,3.8547,3.8547,552500.0
2008-10-28 09:30:00,4.92,5.46,4.83,4.86,246400.0,4.061,4.5067,3.9867,4.0115,246400.0
2008-10-28 09:40:00,4.86,4.96,4.81,4.92,314300.0,4.0115,4.094,3.9702,4.061,314300.0
2008-10-28 09:50:00,4.92,4.92,4.77,4.77,242900.0,4.061,4.061,3.9372,3.9372,242900.0
2008-10-28 10:00:00,4.77,4.81,4.63,4.69,379900.0,3.9372,3.9702,3.8216,3.8712,379900.0
2008-10-28 10:10:00,4.69,4.73,4.6,4.63,155300.0,3.8712,3.9042,3.7969,3.8216,155300.0
2008-10-28 10:20:00,4.62,4.64,4.53,4.53,221200.0,3.8134,3.8299,3.7391,3.7391,221200.0
2008-10-28 10:30:00,4.53,4.54,4.45,4.46,275800.0,3.7391,3.7474,3.6731,3.6813,275800.0
2008-10-28 10:40:00,4.46,4.46,4.41,4.45,184600.0,3.6813,3.6813,3.6401,3.6731,184600.0
2008-10-28 10:50:00,4.46,4.46,4.33,4.36,272000.0,3.6813,3.6813,3.574,3.5988,272000.0
2008-10-28 11:00:00,4.35,4.46,4.35,4.43,353200.0,3.5905,3.6813,3.5905,3.6566,353200.0
2008-10-28 11:10:00,4.44,4.5,4.43,4.49,259700.0,3.6648,3.7143,3.6566,3.7061,259700.0
2008-10-28 11:20:00,4.48,4.5,4.44,4.46,197000.0,3.6978,3.7143,3.6648,3.6813,197000.0
2008-10-28 11:30:00,4.46,4.6,4.45,4.58,282100.0,3.6813,3.7969,3.6731,3.7804,282100.0
2008-10-28 11:40:00,4.58,4.62,4.54,4.54,273500.0,3.7804,3.8134,3.7474,3.7474,273500.0
2008-10-28 11:50:00,4.54,4.56,4.53,4.53,145200.0,3.7474,3.7639,3.7391,3.7391,145200.0
2008-10-28 12:00:00,4.54,4.54,4.47,4.49,237100.0,3.7474,3.7474,3.6896,3.7061,237100.0
2008-10-28 12:10:00,4.49,4.51,4.48,4.49,66400.0,3.7061,3.7226,3.6978,3.7061,66400.0
2008-10-28 12:20:00,4.5,4.5,4.42,4.43,136500.0,3.7143,3.7143,3.6483,3.6566,136500.0
2008-10-28 12:30:00,4.43,4.49,4.41,4.47,141400.0,3.6566,3.7061,3.6401,3.6896,141400.0
2008-10-28 12:40:00,4.47,4.48,4.46,4.47,134500.0,3.6896,3.6978,3.6813,3.6896,134500.0
2008-10-28 12:50:00,4.48,4.56,4.48,4.55,184400.0,3.6978,3.7639,3.6978,3.7556,184400.0
2008-10-28 13:00:00,4.55,4.69,4.54,4.65,234100.0,3.7556,3.8712,3.7474,3.8382,234100.0
2008-10-28 13:10:00,4.66,4.72,4.65,4.7,236400.0,3.8464,3.8959,3.8382,3.8794,236400.0
2008-10-28 13:20:00,4.69,4.7,4.67,4.68,305600.0,3.8712,3.8794,3.8547,3.8629,305600.0
2008-10-28 13:30:00,4.68,4.69,4.6,4.62,463400.0,3.8629,3.8712,3.7969,3.8134,463400.0
2008-10-28 13:40:00,4.62,4.62,4.59,4.59,136800.0,3.8134,3.8134,3.7886,3.7886,136800.0
2008-10-28 13:50:00,4.59,4.59,4.5,4.53,287800.0,3.7886,3.7886,3.7143,3.7391,287800.0
2008-10-28 14:00:00,4.53,4.58,4.53,4.55,154500.0,3.7391,3.7804,3.7391,3.7556,154500.0
2008-10-28 14:10:00,4.55,4.6,4.54,4.54,172700.0,3.7556,3.7969,3.7474,3.7474,172700.0
2008-10-28 14:20:00,4.54,4.61,4.54,4.59,125100.0,3.7474,3.8051,3.7474,3.7886,125100.0
2008-10-28 14:30:00,4.6,4.71,4.6,4.71,238000.0,3.7969,3.8877,3.7969,3.8877,238000.0
2008-10-28 14:40:00,4.7,4.85,4.68,4.8,287200.0,3.8794,4.0032,3.8629,3.962,287200.0
2008-10-28 14:50:00,4.8,4.96,4.8,4.96,538700.0,3.962,4.094,3.962,4.094,538700.0
2008-10-28 15:00:00,4.96,4.98,4.85,4.86,369900.0,4.094,4.1105,4.0032,4.0115,369900.0
2008-10-28 15:10:00,4.85,5.06,4.85,5.01,379700.0,4.0032,4.1766,4.0032,4.1353,379700.0
2008-10-28 15:20:00,5.02,5.07,4.97,4.98,494200.0,4.1436,4.1848,4.1023,4.1105,494200.0
2008-10-28 15:30:00,4.98,5.04,4.91,5.01,446700.0,4.1105,4.1601,4.0528,4.1353,446700.0
2008-10-28 15:40:00,5.02,5.06,4.99,5.02,434100.0,4.1436,4.1766,4.1188,4.1436,434100.0
2008-10-28 15:50:00,5.02,5.15,5.02,5.14,676700.0,4.1436,4.2509,4.1436,4.2426,676700.0
2008-10-29 09:30:00,5.13,5.15,5.0,5.04,236200.0,4.2343,4.2509,4.127,4.1601,236200.0
2008-10-29 09:40:00,5.04,5.12,5.02,5.08,206500.0,4.1601,4.2261,4.1436,4.1931,206500.0
2008-10-29 09:50:00,5.08,5.22,5.06,5.22,290200.0,4.1931,4.3086,4.1766,4.3086,290200.0
2008-10-29 10:00:00,5.22,5.26,5.16,5.25,290000.0,4.3086,4.3417,4.2591,4.3334,290000.0
2008-10-29 10:10:00,5.25,5.3,5.23,5.29,179200.0,4.3334,4.3747,4.3169,4.3664,179200.0
2008-10-29 10:20:00,5.29,5.4,5.29,5.36,500100.0,4.3664,4.4572,4.3664,4.4242,500100.0
2008-10-29 10:30:00,5.36,5.39,5.23,5.25,352100.0,4.4242,4.449,4.3169,4.3334,352100.0
2008-10-29 10:40:00,5.26,5.27,5.24,5.26,141900.0,4.3417,4.3499,4.3251,4.3417,141900.0
2008-10-29 10:50:00,5.26,5.29,5.16,5.19,343700.0,4.3417,4.3664,4.2591,4.2839,343700.0
2008-10-29 11:00:00,5.18,5.26,5.16,5.25,229000.0,4.2756,4.3417,4.2591,4.3334,229000.0
2008-10-29 11:10:00,5.25,5.28,5.19,5.28,266400.0,4.3334,4.3582,4.2839,4.3582,266400.0
2008-10-29 11:20:00,5.28,5.45,5.28,5.4,381600.0,4.3582,4.4985,4.3582,4.4572,381600.0
2008-10-29 11:30:00,5.41,5.48,5.4,5.47,246200.0,4.4655,4.5232,4.4572,4.515,246200.0
2008-10-29 11:40:00,5.48,5.51,5.41,5.5,236300.0,4.5232,4.548,4.4655,4.5398,236300.0
2008-10-29 11:50:00,5.5,5.57,5.48,5.56,152400.0,4.5398,4.5975,4.5232,4.5893,152400.0
2008-10-29 12:00:00,5.55,5.56,5.48,5.51,116400.0,4.581,4.5893,4.5232,4.548,116400.0
2008-10-29 12:10:00,5.51,5.52,5.46,5.48,77000.0,4.548,4.5563,4.5067,4.5232,77000.0
2008-10-29 12:20:00,5.48,5.53,5.47,5.53,196000.0,4.5232,4.5645,4.515,4.5645,196000.0
2008-10-29 12:30:00,5.52,5.61,5.52,5.53,300300.0,4.5563,4.6305,4.5563,4.5645,300300.0
2008-10-29 12:40:00,5.53,5.63,5.52,5.63,211100.0,4.5645,4.6471,4.5563,4.6471,211100.0
2008-10-29 12:50:00,5.63,5.67,5.61,5.64,335300.0,4.6471,4.6801,4.6305,4.6553,335300.0
2008-10-29 13:00:00,5.64,5.67,5.64,5.65,128200.0,4.6553,4.6801,4.6553,4.6636,128200.0
2008-10-29 13:10:00,5.66,5.67,5.58,5.59,262500.0,4.6718,4.6801,4.6058,4.614,262500.0
2008-10-29 13:20:00,5.58,5.62,5.57,5.62,195000.0,4.6058,4.6388,4.5975,4.6388,195000.0
2008-10-29 13:30:00,5.62,5.77,5.61,5.72,239200.0,4.6388,4.7626,4.6305,4.7213,239200.0
2008-10-29 13:40:00,5.73,5.73,5.67,5.72,141100.0,4.7296,4.7296,4.6801,4.7213,141100.0
2008-10-29 13:50:00,5.72,5.76,5.7,5.74,298400.0,4.7213,4.7544,4.7048,4.7378,298400.0
2008-10-29 14:00:00,5.74,5.87,5.73,5.84,590400.0,4.7378,4.8452,4.7296,4.8204,590400.0
2008-10-29 14:10:00,5.84,5.9,5.77,5.86,548200.0,4.8204,4.8699,4.7626,4.8369,548200.0
2008-10-29 14:20:00,5.85,5.96,5.81,5.88,911100.0,4.8286,4.9194,4.7956,4.8534,911100.0
2008-10-29 14:30:00,5.88,6.01,5.76,6.0,1007500.0,4.8534,4.9607,4.7544,4.9525,1007500.0
2008-10-29 14:40:00,6.01,6.26,6.0,6.19,846200.0,4.9607,5.1671,4.9525,5.1093,846200.0
2008-10-29 14:50:00,6.2,6.2,6.03,6.08,404500.0,5.1175,5.1175,4.9772,5.0185,404500.0
2008-10-29 15:00:00,6.07,6.07,5.88,5.88,344400.0,5.0102,5.0102,4.8534,4.8534,344400.0
2008-10-29 15:10:00,5.88,6.12,5.8,6.09,609100.0,4.8534,5.0515,4.7874,5.0267,609100.0
2008-10-29 15:20:00,6.1,6.26,6.08,6.25,754000.0,5.035,5.1671,5.0185,5.1588,754000.0
2008-10-29 15:30:00,6.25,6.26,6.09,6.23,841500.0,5.1588,5.1671,5.0267,5.1423,841500.0
2008-10-29 15:40:00,6.23,6.33,6.19,6.29,785200.0,5.1423,5.2248,5.1093,5.1918,785200.0
2008-10-29 15:50:00,6.29,6.3,5.96,6.0,1300800.0,5.1918,5.2001,4.9194,4.9525,1300800.0
2008-10-30 09:30:00,6.1,6.24,6.07,6.11,414600.0,5.035,5.1506,5.0102,5.0433,414600.0
2008-10-30 09:40:00,6.11,6.62,6.07,6.55,689800.0,5.0433,5.4642,5.0102,5.4064,689800.0
2008-10-30 09:50:00,6.54,6.59,6.32,6.41,645000.0,5.3982,5.4394,5.2166,5.2909,645000.0
2008-10-30 10:00:00,6.41,6.65,6.37,6.62,477600.0,5.2909,5.489,5.2579,5.4642,477600.0
2008-10-30 10:10:00,6.62,6.65,6.47,6.52,291500.0,5.4642,5.489,5.3404,5.3817,291500.0
2008-10-30 10:20:00,6.51,6.53,6.32,6.32,259600.0,5.3734,5.3899,5.2166,5.2166,259600.0
2008-10-30 10:30:00,6.33,6.44,6.33,6.4,280100.0,5.2248,5.3156,5.2248,5.2826,280100.0
2008-10-30 10:40:00,6.4,6.4,6.19,6.24,343600.0,5.2826,5.2826,5.1093,5.1506,343600.0
2008-10-30 10:50:00,6.25,6.39,6.24,6.38,230800.0,5.1588,5.2744,5.1506,5.2661,230800.0
2008-10-30 11:00:00,6.38,6.49,6.38,6.43,359300.0,5.2661,5.3569,5.2661,5.3074,359300.0
2008-10-30 11:10:00,6.43,6.54,6.33,6.38,363200.0,5.3074,5.3982,5.2248,5.2661,363200.0
2008-10-30 11:20:00,6.38,6.4,6.3,6.32,143500.0,5.2661,5.2826,5.2001,5.2166,143500.0
2008-10-30 11:30:00,6.33,6.37,6.25,6.27,387100.0,5.2248,5.2579,5.1588,5.1753,387100.0
2008-10-30 11:40:00,6.27,6.28,6.11,6.12,282200.0,5.1753,5.1836,5.0433,5.0515,282200.0
2008-10-30 11:50:00,6.13,6.15,6.03,6.14,332900.0,5.0598,5.0763,4.9772,5.068,332900.0
2008-10-30 12:00:00,6.13,6.24,6.09,6.16,371300.0,5.0598,5.1506,5.0267,5.0845,371300.0
2008-10-30 12:10:00,6.16,6.2,6.11,6.19,279700.0,5.0845,5.1175,5.0433,5.1093,279700.0
2008-10-30 12:20:00,6.19,6.24,6.18,6.23,103500.0,5.1093,5.1506,5.101,5.1423,103500.0
2008-10-30 12:30:00,6.24,6.34,6.23,6.32,110100.0,5.1506,5.2331,5.1423,5.2166,110100.0
2008-10-30 12:40:00,6.32,6.35,6.24,6.25,137600.0,5.2166,5.2413,5.1506,5.1588,137600.0
2008-10-30 12:50:00,6.25,6.26,6.16,6.16,178000.0,5.1588,5.1671,5.0845,5.0845,178000.0
2008-10-30 13:00:00,6.16,6.24,6.14,6.24,109100.0,5.0845,5.1506,5.068,5.1506,109100.0
2008-10-30 13:10:00,6.25,6.29,6.24,6.25,140900.0,5.1588,5.1918,5.1506,5.1588,140900.0
2008-10-30 13:20:00,6.25,6.26,6.18,6.19,182000.0,5.1588,5.1671,5.101,5.1093,182000.0
2008-10-30 13:30:00,6.19,6.23,6.17,6.2,283200.0,5.1093,5.1423,5.0928,5.1175,283200.0
2008-10-30 13:40:00,6.2,6.21,6.16,6.19,298600.0,5.1175,5.1258,5.0845,5.1093,298600.0
2008-10-30 13:50:00,6.19,6.25,6.19,6.25,185500.0,5.1093,5.1588,5.1093,5.1588,185500.0
2008-10-30 14:00:00,6.24,6.36,6.24,6.35,231300.0,5.1506,5.2496,5.1506,5.2413,231300.0
2008-10-30 14:10:00,6.36,6.36,6.29,6.32,308000.0,5.2496,5.2496,5.1918,5.2166,308000.0
2008-10-30 14:20:00,6.32,6.38,6.3,6.36,165800.0,5.2166,5.2661,5.2001,5.2496,165800.0
2008-10-30 14:30:00,6.36,6.42,6.35,6.39,301500.0,5.2496,5.2991,5.2413,5.2744,301500.0
2008-10-30 14:40:00,6.4,6.48,6.37,6.48,254400.0,5.2826,5.3487,5.2579,5.3487,254400.0
2008-10-30 14:50:00,6.48,6.5,6.42,6.49,336100.0,5.3487,5.3652,5.2991,5.3569,336100.0
2008-10-30 15:00:00,6.49,6.53,6.46,6.48,503500.0,5.3569,5.3899,5.3321,5.3487,503500.0
2008-10-30 15:10:00,6.48,6.54,6.42,6.45,574200.0,5.3487,5.3982,5.2991,5.3239,574200.0
2008-10-30 15:20:00,6.45,6.5,6.4,6.45,427000.0,5.3239,5.3652,5.2826,5.3239,427000.0
2008-10-30 15:30:00,6.45,6.46,6.25,6.3,551000.0,5.3239,5.3321,5.1588,5.2001,551000.0
2008-10-30 15:40:00,6.31,6.38,6.26,6.36,574000.0,5.2083,5.2661,5.1671,5.2496,574000.0
2008-10-30 15:50:00,6.36,6.5,6.32,6.45,753600.0,5.2496,5.3652,5.2166,5.3239,753600.0
2008-10-31 09:30:00,6.36,6.51,6.26,6.35,177200.0,5.2496,5.3734,5.1671,5.2413,177200.0
2008-10-31 09:40:00,6.35,6.38,6.22,6.27,153900.0,5.2413,5.2661,5.134,5.1753,153900.0
2008-10-31 09:50:00,6.28,6.42,6.27,6.42,134100.0,5.1836,5.2991,5.1753,5.2991,134100.0
2008-10-31 10:00:00,6.42,6.57,6.42,6.57,269800.0,5.2991,5.4229,5.2991,5.4229,269800.0
2008-10-31 10:10:00,6.57,6.63,6.56,6.59,241100.0,5.4229,5.4725,5.4147,5.4394,241100.0
2008-10-31 10:20:00,6.59,6.66,6.59,6.66,277400.0,5.4394,5.4972,5.4394,5.4972,277400.0
2008-10-31 10:30:00,6.66,6.82,6.66,6.74,329800.0,5.4972,5.6293,5.4972,5.5633,329800.0
2008-10-31 10:40:00,6.75,6.84,6.72,6.78,364300.0,5.5715,5.6458,5.5468,5.5963,364300.0
2008-10-31 10:50:00,6.78,6.81,6.74,6.78,117000.0,5.5963,5.621,5.5633,5.5963,117000.0
2008-10-31 11:00:00,6.77,6.81,6.74,6.76,308800.0,5.588,5.621,5.5633,5.5798,308800.0
2008-10-31 11:10:00,6.76,6.93,6.76,6.89,722400.0,5.5798,5.7201,5.5798,5.6871,722400.0
2008-10-31 11:20:00,6.89,6.93,6.84,6.85,149900.0,5.6871,5.7201,5.6458,5.6541,149900.0
2008-10-31 11:30:00,6.85,7.01,6.85,7.01,214600.0,5.6541,5.7861,5.6541,5.7861,214600.0
2008-10-31 11:40:00,7.01,7.1,6.99,7.02,388200.0,5.7861,5.8604,5.7696,5.7944,388200.0
2008-10-31 11:50:00,7.02,7.06,7.01,7.02,270300.0,5.7944,5.8274,5.7861,5.7944,270300.0
2008-10-31 12:00:00,7.02,7.02,6.98,7.02,152900.0,5.7944,5.7944,5.7614,5.7944,152900.0
2008-10-31 12:10:00,7.02,7.09,7.0,7.05,242600.0,5.7944,5.8522,5.7779,5.8191,242600.0
2008-10-31 12:20:00,7.04,7.1,7.03,7.08,185700.0,5.8109,5.8604,5.8026,5.8439,185700.0
2008-10-31 12:30:00,7.08,7.09,7.04,7.04,274600.0,5.8439,5.8522,5.8109,5.8109,274600.0
2008-10-31 12:40:00,7.03,7.14,7.02,7.11,199100.0,5.8026,5.8934,5.7944,5.8687,199100.0
2008-10-31 12:50:00,7.1,7.11,7.05,7.06,300500.0,5.8604,5.8687,5.8191,5.8274,300500.0
2008-10-31 13:00:00,7.05,7.13,7.05,7.1,242600.0,5.8191,5.8852,5.8191,5.8604,242600.0
2008-10-31 13:10:00,7.1,7.14,7.07,7.12,157000.0,5.8604,5.8934,5.8356,5.8769,157000.0
2008-10-31 13:20:00,7.12,7.22,7.11,7.16,302200.0,5.8769,5.9595,5.8687,5.9099,302200.0
2008-10-31 13:30:00,7.15,7.17,7.13,7.13,209800.0,5.9017,5.9182,5.8852,5.8852,209800.0
2008-10-31 13:40:00,7.14,7.15,7.09,7.11,222500.0,5.8934,5.9017,5.8522,5.8687,222500.0
2008-10-31 13:50:00,7.11,7.11,7.02,7.07,448200.0,5.8687,5.8687,5.7944,5.8356,448200.0
2008-10-31 14:00:00,7.08,7.16,7.04,7.15,373700.0,5.8439,5.9099,5.8109,5.9017,373700.0
2008-10-31 14:10:00,7.15,7.19,7.14,7.15,261100.0,5.9017,5.9347,5.8934,5.9017,261100.0
2008-10-31 14:20:00,7.16,7.19,7.14,7.18,211100.0,5.9099,5.9347,5.8934,5.9264,211100.0
2008-10-31 14:30:00,7.19,7.31,7.14,7.3,422600.0,5.9347,6.0337,5.8934,6.0255,422600.0
2008-10-31 14:40:00,7.3,7.34,7.29,7.31,352800.0,6.0255,6.0585,6.0172,6.0337,352800.0
2008-10-31 14:50:00,7.31,7.32,7.25,7.27,119900.0,6.0337,6.042,5.9842,6.0007,119900.0
2008-10-31 15:00:00,7.27,7.32,7.22,7.26,225000.0,6.0007,6.042,5.9595,5.9925,225000.0
2008-10-31 15:10:00,7.26,7.26,7.14,7.15,348800.0,5.9925,5.9925,5.8934,5.9017,348800.0
2008-10-31 15:20:00,7.15,7.22,7.1,7.18,614200.0,5.9017,5.9595,5.8604,5.9264,614200.0
2008-10-31 15:30:00,7.17,7.33,7.17,7.33,512500.0,5.9182,6.0503,5.9182,6.0503,512500.0
2008-10-31 15:40:00,7.34,7.37,7.21,7.31,838900.0,6.0585,6.0833,5.9512,6.0337,838900.0
2008-10-31 15:50:00,7.3,7.38,7.24,7.38,1202000.0,6.0255,6.0915,5.976,6.0915,1202000.0
2008-11-03 09:30:00,7.63,7.71,7.37,7.58,455600.0,6.2979,6.3639,6.0833,6.2566,455600.0
2008-11-03 09:40:00,7.59,7.66,7.52,7.65,251300.0,6.2649,6.3226,6.2071,6.3144,251300.0
2008-11-03 09:50:00,7.65,7.66,7.4,7.4,199700.0,6.3144,6.3226,6.108,6.108,199700.0
2008-11-03 10:00:00,7.4,7.46,7.34,7.35,293800.0,6.108,6.1576,6.0585,6.0668,293800.0
2008-11-03 10:10:00,7.34,7.46,7.34,7.46,262100.0,6.0585,6.1576,6.0585,6.1576,262100.0
2008-11-03 10:20:00,7.47,7.54,7.42,7.43,154800.0,6.1658,6.2236,6.1245,6.1328,154800.0
2008-11-03 10:30:00,7.43,7.51,7.38,7.47,238000.0,6.1328,6.1988,6.0915,6.1658,238000.0
2008-11-03 10:40:00,7.47,7.52,7.45,7.52,183500.0,6.1658,6.2071,6.1493,6.2071,183500.0
2008-11-03 10:50:00,7.52,7.62,7.52,7.62,163500.0,6.2071,6.2896,6.2071,6.2896,163500.0
2008-11-03 11:00:00,7.61,7.66,7.58,7.6,270200.0,6.2814,6.3226,6.2566,6.2731,270200.0
2008-11-03 11:10:00,7.59,7.6,7.41,7.41,272500.0,6.2649,6.2731,6.1163,6.1163,272500.0
2008-11-03 11:20:00,7.41,7.42,7.27,7.28,180800.0,6.1163,6.1245,6.0007,6.009,180800.0
2008-11-03 11:30:00,7.27,7.28,7.16,7.21,341300.0,6.0007,6.009,5.9099,5.9512,341300.0
2008-11-03 11:40:00,7.2,7.22,7.05,7.05,297200.0,5.9429,5.9595,5.8191,5.8191,297200.0
2008-11-03 11:50:00,7.05,7.13,7.05,7.06,408000.0,5.8191,5.8852,5.8191,5.8274,408000.0
2008-11-03 12:00:00,7.06,7.09,7.02,7.02,103800.0,5.8274,5.8522,5.7944,5.7944,103800.0
2008-11-03 12:10:00,7.02,7.14,6.99,7.11,194700.0,5.7944,5.8934,5.7696,5.8687,194700.0
2008-11-03 12:20:00,7.12,7.12,6.97,6.99,211100.0,5.8769,5.8769,5.7531,5.7696,211100.0
2008-11-03 12:30:00,7.0,7.01,6.92,6.93,94600.0,5.7779,5.7861,5.7118,5.7201,94600.0
2008-11-03 12:40:00,6.92,6.93,6.88,6.92,107700.0,5.7118,5.7201,5.6788,5.7118,107700.0
2008-11-03 12:50:00,6.92,6.98,6.91,6.97,198900.0,5.7118,5.7614,5.7036,5.7531,198900.0
2008-11-03 13:00:00,6.97,7.0,6.96,6.97,110600.0,5.7531,5.7779,5.7448,5.7531,110600.0
2008-11-03 13:10:00,6.97,7.04,6.92,6.93,206900.0,5.7531,5.8109,5.7118,5.7201,206900.0
2008-11-03 13:20:00,6.93,6.95,6.82,6.83,185800.0,5.7201,5.7366,5.6293,5.6375,185800.0
2008-11-03 13:30:00,6.83,6.83,6.74,6.78,324700.0,5.6375,5.6375,5.5633,5.5963,324700.0
2008-11-03 13:40:00,6.78,6.81,6.71,6.72,124500.0,5.5963,5.621,5.5385,5.5468,124500.0
2008-11-03 13:50:00,6.73,6.73,6.64,6.66,243200.0,5.555,5.555,5.4807,5.4972,243200.0
2008-11-03 14:00:00,6.67,6.68,6.57,6.58,241600.0,5.5055,5.5137,5.4229,5.4312,241600.0
2008-11-03 14:10:00,6.58,6.61,6.56,6.56,136500.0,5.4312,5.456,5.4147,5.4147,136500.0
2008-11-03 14:20:00,6.57,6.6,6.56,6.59,134100.0,5.4229,5.4477,5.4147,5.4394,134100.0
2008-11-03 14:30:00,6.59,6.6,6.57,6.6,217000.0,5.4394,5.4477,5.4229,5.4477,217000.0
2008-11-03 14:40:00,6.6,6.63,6.57,6.61,257900.0,5.4477,5.4725,5.4229,5.456,257900.0
2008-11-03 14:50:00,6.62,6.63,6.6,6.6,118900.0,5.4642,5.4725,5.4477,5.4477,118900.0
2008-11-03 15:00:00,6.6,6.63,6.55,6.63,295100.0,5.4477,5.4725,5.4064,5.4725,295100.0
2008-11-03 15:10:00,6.62,6.67,6.6,6.63,248200.0,5.4642,5.5055,5.4477,5.4725,248200.0
2008-11-03 15:20:00,6.64,6.65,6.56,6.61,250200.0,5.4807,5.489,5.4147,5.456,250200.0
2008-11-03 15:30:00,6.61,6.65,6.6,6.62,239300.0,5.456,5.489,5.4477,5.4642,239300.0
2008-11-03 15:40:00,6.62,6.77,6.62,6.7,641500.0,5.4642,5.588,5.4642,5.5302,641500.0
2008-11-03 15:50:00,6.71,6.72,6.66,6.67,703700.0,5.5385,5.5468,5.4972,5.5055,703700.0
2008-11-04 09:30:00,7.01,7.2,6.9,7.07,520500.0,5.7861,5.9429,5.6953,5.8356,520500.0
2008-11-04 09:40:00,7.06,7.12,7.01,7.12,354000.0,5.8274,5.8769,5.7861,5.8769,354000.0
2008-11-04 09:50:00,7.11,7.13,7.04,7.05,325800.0,5.8687,5.8852,5.8109,5.8191,325800.0
2008-11-04 10:00:00,7.05,7.15,7.05,7.12,205100.0,5.8191,5.9017,5.8191,5.8769,205100.0
2008-11-04 10:10:00,7.11,7.14,7.11,7.14,123200.0,5.8687,5.8934,5.8687,5.8934,123200.0
2008-11-04 10:20:00,7.14,7.16,7.1,7.11,223500.0,5.8934,5.9099,5.8604,5.8687,223500.0
2008-11-04 10:30:00,7.11,7.11,7.05,7.07,356500.0,5.8687,5.8687,5.8191,5.8356,356500.0
2008-11-04 10:40:00,7.07,7.14,7.05,7.14,215400.0,5.8356,5.8934,5.8191,5.8934,215400.0
2008-11-04 10:50:00,7.14,7.14,7.07,7.12,263100.0,5.8934,5.8934,5.8356,5.8769,263100.0
2008-11-04 11:00:00,7.12,7.22,7.11,7.17,235600.0,5.8769,5.9595,5.8687,5.9182,235600.0
2008-11-04 11:10:00,7.16,7.21,7.15,7.21,182200.0,5.9099,5.9512,5.9017,5.9512,182200.0
2008-11-04 11:20:00,7.21,7.21,7.11,7.13,145500.0,5.9512,5.9512,5.8687,5.8852,145500.0
2008-11-04 11:30:00,7.12,7.14,7.11,7.13,139700.0,5.8769,5.8934,5.8687,5.8852,139700.0
2008-11-04 11:40:00,7.13,7.13,7.11,7.12,100900.0,5.8852,5.8852,5.8687,5.8769,100900.0
2008-11-04 11:50:00,7.12,7.12,7.08,7.1,272500.0,5.8769,5.8769,5.8439,5.8604,272500.0
2008-11-04 12:00:00,7.1,7.12,7.04,7.04,208000.0,5.8604,5.8769,5.8109,5.8109,208000.0
2008-11-04 12:10:00,7.05,7.07,7.04,7.07,94700.0,5.8191,5.8356,5.8109,5.8356,94700.0
2008-11-04 12:20:00,7.07,7.07,7.04,7.05,50000.0,5.8356,5.8356,5.8109,5.8191,50000.0
2008-11-04 12:30:00,7.05,7.06,7.03,7.03,46200.0,5.8191,5.8274,5.8026,5.8026,46200.0
2008-11-04 12:40:00,7.04,7.04,6.99,7.01,81700.0,5.8109,5.8109,5.7696,5.7861,81700.0
2008-11-04 12:50:00,7.01,7.02,6.98,6.99,64800.0,5.7861,5.7944,5.7614,5.7696,64800.0
2008-11-04 13:00:00,6.99,7.03,6.99,7.03,93300.0,5.7696,5.8026,5.7696,5.8026,93300.0
2008-11-04 13:10:00,7.03,7.05,7.01,7.02,161200.0,5.8026,5.8191,5.7861,5.7944,161200.0
2008-11-04 13:20:00,7.02,7.02,6.92,6.93,145900.0,5.7944,5.7944,5.7118,5.7201,145900.0
2008-11-04 13:30:00,6.93,6.94,6.84,6.84,130600.0,5.7201,5.7283,5.6458,5.6458,130600.0
2008-11-04 13:40:00,6.85,6.9,6.84,6.88,126400.0,5.6541,5.6953,5.6458,5.6788,126400.0
2008-11-04 13:50:00,6.89,6.89,6.8,6.8,154800.0,5.6871,5.6871,5.6128,5.6128,154800.0
2008-11-04 14:00:00,6.8,6.81,6.69,6.7,285400.0,5.6128,5.621,5.522,5.5302,285400.0
2008-11-04 14:10:00,6.7,6.79,6.7,6.78,242100.0,5.5302,5.6045,5.5302,5.5963,242100.0
2008-11-04 14:20:00,6.78,6.85,6.76,6.85,145900.0,5.5963,5.6541,5.5798,5.6541,145900.0
2008-11-04 14:30:00,6.85,6.85,6.8,6.81,99800.0,5.6541,5.6541,5.6128,5.621,99800.0
2008-11-04 14:40:00,6.81,6.82,6.71,6.74,182500.0,5.621,5.6293,5.5385,5.5633,182500.0
2008-11-04 14:50:00,6.73,6.74,6.68,6.7,228600.0,5.555,5.5633,5.5137,5.5302,228600.0
2008-11-04 15:00:00,6.7,6.74,6.67,6.73,264400.0,5.5302,5.5633,5.5055,5.555,264400.0
2008-11-04 15:10:00,6.73,6.8,6.7,6.75,207700.0,5.555,5.6128,5.5302,5.5715,207700.0
2008-11-04 15:20:00,6.75,6.8,6.74,6.76,232700.0,5.5715,5.6128,5.5633,5.5798,232700.0
2008-11-04 15:30:00,6.76,6.83,6.76,6.83,283400.0,5.5798,5.6375,5.5798,5.6375,283400.0
2008-11-04 15:40:00,6.82,6.94,6.78,6.89,690600.0,5.6293,5.7283,5.5963,5.6871,690600.0
2008-11-04 15:50:00,6.9,6.9,6.78,6.87,719100.0,5.6953,5.6953,5.5963,5.6706,719100.0
2008-11-05 09:30:00,6.68,7.1,6.56,7.04,641300.0,5.5137,5.8604,5.4147,5.8109,641300.0
2008-11-05 09:40:00,7.04,7.26,7.02,7.26,498500.0,5.8109,5.9925,5.7944,5.9925,498500.0
2008-11-05 09:50:00,7.26,7.44,7.25,7.36,570200.0,5.9925,6.141,5.9842,6.075,570200.0
2008-11-05 10:00:00,7.37,7.53,7.35,7.5,526800.0,6.0833,6.2153,6.0668,6.1906,526800.0
2008-11-05 10:10:00,7.5,7.51,7.44,7.47,209100.0,6.1906,6.1988,6.141,6.1658,209100.0
2008-11-05 10:20:00,7.47,7.66,7.46,7.66,284400.0,6.1658,6.3226,6.1576,6.3226,284400.0
2008-11-05 10:30:00,7.65,7.71,7.55,7.56,374400.0,6.3144,6.3639,6.2318,6.2401,374400.0
2008-11-05 10:40:00,7.57,7.91,7.56,7.9,480100.0,6.2483,6.529,6.2401,6.5207,480100.0
2008-11-05 10:50:00,7.9,7.95,7.84,7.93,498900.0,6.5207,6.562,6.4712,6.5455,498900.0
2008-11-05 11:00:00,7.93,7.96,7.88,7.93,346700.0,6.5455,6.5703,6.5042,6.5455,346700.0
2008-11-05 11:10:00,7.93,7.94,7.75,7.81,425600.0,6.5455,6.5537,6.3969,6.4464,425600.0
2008-11-05 11:20:00,7.81,7.84,7.58,7.58,302300.0,6.4464,6.4712,6.2566,6.2566,302300.0
2008-11-05 11:30:00,7.59,7.59,7.46,7.47,314500.0,6.2649,6.2649,6.1576,6.1658,314500.0
2008-11-05 11:40:00,7.47,7.55,7.42,7.48,422900.0,6.1658,6.2318,6.1245,6.1741,422900.0
2008-11-05 11:50:00,7.48,7.49,7.39,7.49,172700.0,6.1741,6.1823,6.0998,6.1823,172700.0
2008-11-05 12:00:00,7.5,7.67,7.5,7.64,235700.0,6.1906,6.3309,6.1906,6.3061,235700.0
2008-11-05 12:10:00,7.64,7.66,7.56,7.56,226100.0,6.3061,6.3226,6.2401,6.2401,226100.0
2008-11-05 12:20:00,7.56,7.64,7.49,7.5,126000.0,6.2401,6.3061,6.1823,6.1906,126000.0
2008-11-05 12:30:00,7.51,7.54,7.38,7.38,193400.0,6.1988,6.2236,6.0915,6.0915,193400.0
2008-11-05 12:40:00,7.38,7.42,7.32,7.39,254800.0,6.0915,6.1245,6.042,6.0998,254800.0
2008-11-05 12:50:00,7.39,7.4,7.35,7.35,68100.0,6.0998,6.108,6.0668,6.0668,68100.0
2008-11-05 13:00:00,7.35,7.43,7.29,7.42,169600.0,6.0668,6.1328,6.0172,6.1245,169600.0
2008-11-05 13:10:00,7.43,7.45,7.4,7.41,66000.0,6.1328,6.1493,6.108,6.1163,66000.0
2008-11-05 13:20:00,7.42,7.42,7.22,7.23,155200.0,6.1245,6.1245,5.9595,5.9677,155200.0
2008-11-05 13:30:00,7.22,7.23,7.1,7.12,318800.0,5.9595,5.9677,5.8604,5.8769,318800.0
2008-11-05 13:40:00,7.13,7.16,7.06,7.09,216300.0,5.8852,5.9099,5.8274,5.8522,216300.0
2008-11-05 13:50:00,7.09,7.09,6.98,7.02,225100.0,5.8522,5.8522,5.7614,5.7944,225100.0
2008-11-05 14:00:00,7.01,7.05,6.75,6.87,547300.0,5.7861,5.8191,5.5715,5.6706,547300.0
2008-11-05 14:10:00,6.88,6.97,6.86,6.93,241700.0,5.6788,5.7531,5.6623,5.7201,241700.0
2008-11-05 14:20:00,6.93,6.99,6.89,6.95,157200.0,5.7201,5.7696,5.6871,5.7366,157200.0
2008-11-05 14:30:00,6.95,7.08,6.94,7.01,372800.0,5.7366,5.8439,5.7283,5.7861,372800.0
2008-11-05 14:40:00,7.02,7.14,6.99,7.07,315000.0,5.7944,5.8934,5.7696,5.8356,315000.0
2008-11-05 14:50:00,7.08,7.11,7.04,7.04,137200.0,5.8439,5.8687,5.8109,5.8109,137200.0
2008-11-05 15:00:00,7.03,7.04,6.97,6.97,217800.0,5.8026,5.8109,5.7531,5.7531,217800.0
2008-11-05 15:10:00,6.97,6.98,6.87,6.9,215900.0,5.7531,5.7614,5.6706,5.6953,215900.0
2008-11-05 15:20:00,6.89,6.91,6.83,6.84,261600.0,5.6871,5.7036,5.6375,5.6458,261600.0
2008-11-05 15:30:00,6.84,6.86,6.78,6.79,287600.0,5.6458,5.6623,5.5963,5.6045,287600.0
2008-11-05 15:40:00,6.78,6.93,6.75,6.87,424800.0,5.5963,5.7201,5.5715,5.6706,424800.0
2008-11-05 15:50:00,6.88,6.92,6.78,6.81,456600.0,5.6788,5.7118,5.5963,5.621,456600.0
2008-11-06 09:30:00,6.88,7.1,6.65,7.1,399600.0,5.6788,5.8604,5.489,5.8604,399600.0
2008-11-06 09:40:00,7.1,7.16,6.89,6.91,365400.0,5.8604,5.9099,5.6871,5.7036,365400.0
2008-11-06 09:50:00,6.9,6.9,6.73,6.75,377900.0,5.6953,5.6953,5.555,5.5715,377900.0
2008-11-06 10:00:00,6.75,6.84,6.59,6.83,436700.0,5.5715,5.6458,5.4394,5.6375,436700.0
2008-11-06 10:10:00,6.84,6.94,6.82,6.88,243200.0,5.6458,5.7283,5.6293,5.6788,243200.0
2008-11-06 10:20:00,6.87,6.89,6.68,6.7,360700.0,5.6706,5.6871,5.5137,5.5302,360700.0
2008-11-06 10:30:00,6.7,6.7,6.6,6.66,208500.0,5.5302,5.5302,5.4477,5.4972,208500.0
2008-11-06 10:40:00,6.66,6.71,6.58,6.7,274400.0,5.4972,5.5385,5.4312,5.5302,274400.0
2008-11-06 10:50:00,6.7,6.8,6.68,6.8,356700.0,5.5302,5.6128,5.5137,5.6128,356700.0
2008-11-06 11:00:00,6.8,6.86,6.76,6.78,373000.0,5.6128,5.6623,5.5798,5.5963,373000.0
2008-11-06 11:10:00,6.79,6.81,6.72,6.74,143500.0,5.6045,5.621,5.5468,5.5633,143500.0
2008-11-06 11:20:00,6.73,6.74,6.66,6.72,292500.0,5.555,5.5633,5.4972,5.5468,292500.0
2008-11-06 11:30:00,6.71,6.79,6.69,6.73,301300.0,5.5385,5.6045,5.522,5.555,301300.0
2008-11-06 11:40:00,6.73,6.8,6.72,6.79,139700.0,5.555,5.6128,5.5468,5.6045,139700.0
2008-11-06 11:50:00,6.79,6.8,6.74,6.74,92400.0,5.6045,5.6128,5.5633,5.5633,92400.0
2008-11-06 12:00:00,6.74,6.79,6.69,6.7,110000.0,5.5633,5.6045,5.522,5.5302,110000.0
2008-11-06 12:10:00,6.7,6.78,6.7,6.74,154000.0,5.5302,5.5963,5.5302,5.5633,154000.0
2008-11-06 12:20:00,6.74,6.74,6.64,6.64,164600.0,5.5633,5.5633,5.4807,5.4807,164600.0
2008-11-06 12:30:00,6.63,6.65,6.61,6.64,71300.0,5.4725,5.489,5.456,5.4807,71300.0
2008-11-06 12:40:00,6.63,6.7,6.62,6.7,87700.0,5.4725,5.5302,5.4642,5.5302,87700.0
2008-11-06 12:50:00,6.7,6.74,6.69,6.71,63800.0,5.5302,5.5633,5.522,5.5385,63800.0
2008-11-06 13:00:00,6.71,6.74,6.64,6.71,200200.0,5.5385,5.5633,5.4807,5.5385,200200.0
2008-11-06 13:10:00,6.7,6.71,6.61,6.64,168800.0,5.5302,5.5385,5.456,5.4807,168800.0
2008-11-06 13:20:00,6.65,6.72,6.65,6.72,441500.0,5.489,5.5468,5.489,5.5468,441500.0
2008-11-06 13:30:00,6.71,6.74,6.66,6.7,313300.0,5.5385,5.5633,5.4972,5.5302,313300.0
2008-11-06 13:40:00,6.7,6.77,6.63,6.76,247800.0,5.5302,5.588,5.4725,5.5798,247800.0
2008-11-06 13:50:00,6.76,6.85,6.75,6.84,473500.0,5.5798,5.6541,5.5715,5.6458,473500.0
2008-11-06 14:00:00,6.84,6.89,6.81,6.88,591000.0,5.6458,5.6871,5.621,5.6788,591000.0
2008-11-06 14:10:00,6.88,6.9,6.81,6.9,492000.0,5.6788,5.6953,5.621,5.6953,492000.0
2008-11-06 14:20:00,6.9,7.07,6.89,7.0,495100.0,5.6953,5.8356,5.6871,5.7779,495100.0
2008-11-06 14:30:00,7.0,7.18,7.0,7.16,291200.0,5.7779,5.9264,5.7779,5.9099,291200.0
2008-11-06 14:40:00,7.16,7.29,7.1,7.29,611600.0,5.9099,6.0172,5.8604,6.0172,611600.0
2008-11-06 14:50:00,7.29,7.32,7.19,7.28,574600.0,6.0172,6.042,5.9347,6.009,574600.0
2008-11-06 15:00:00,7.28,7.36,7.24,7.28,989800.0,6.009,6.075,5.976,6.009,989800.0
2008-11-06 15:10:00,7.29,7.35,7.26,7.35,725000.0,6.0172,6.0668,5.9925,6.0668,725000.0
2008-11-06 15:20:00,7.35,7.35,7.22,7.25,592000.0,6.0668,6.0668,5.9595,5.9842,592000.0
2008-11-06 15:30:00,7.26,7.33,7.25,7.32,523300.0,5.9925,6.0503,5.9842,6.042,523300.0
2008-11-06 15:40:00,7.31,7.31,7.22,7.25,760800.0,6.0337,6.0337,5.9595,5.9842,760800.0
2008-11-06 15:50:00,7.25,7.35,7.24,7.33,929100.0,5.9842,6.0668,5.976,6.0503,929100.0
2008-11-07 09:30:00,7.26,7.38,7.18,7.18,226700.0,5.9925,6.0915,5.9264,5.9264,226700.0
2008-11-07 09:40:00,7.18,7.19,7.05,7.11,409200.0,5.9264,5.9347,5.8191,5.8687,409200.0
2008-11-07 09:50:00,7.1,7.25,7.07,7.09,431700.0,5.8604,5.9842,5.8356,5.8522,431700.0
2008-11-07 10:00:00,7.09,7.18,7.05,7.12,426900.0,5.8522,5.9264,5.8191,5.8769,426900.0
2008-11-07 10:10:00,7.11,7.16,7.1,7.11,422000.0,5.8687,5.9099,5.8604,5.8687,422000.0
2008-11-07 10:20:00,7.12,7.21,7.11,7.2,312500.0,5.8769,5.9512,5.8687,5.9429,312500.0
2008-11-07 10:30:00,7.21,7.33,7.17,7.29,532200.0,5.9512,6.0503,5.9182,6.0172,532200.0
2008-11-07 10:40:00,7.3,7.31,7.18,7.18,193600.0,6.0255,6.0337,5.9264,5.9264,193600.0
2008-11-07 10:50:00,7.18,7.19,7.1,7.14,166200.0,5.9264,5.9347,5.8604,5.8934,166200.0
2008-11-07 11:00:00,7.15,7.18,7.06,7.07,271800.0,5.9017,5.9264,5.8274,5.8356,271800.0
2008-11-07 11:10:00,7.08,7.12,7.05,7.08,311200.0,5.8439,5.8769,5.8191,5.8439,311200.0
2008-11-07 11:20:00,7.09,7.09,6.88,6.91,412200.0,5.8522,5.8522,5.6788,5.7036,412200.0
2008-11-07 11:30:00,6.91,6.98,6.8,6.8,314400.0,5.7036,5.7614,5.6128,5.6128,314400.0
2008-11-07 11:40:00,6.8,6.8,6.68,6.77,567300.0,5.6128,5.6128,5.5137,5.588,567300.0
2008-11-07 11:50:00,6.76,6.89,6.71,6.88,246500.0,5.5798,5.6871,5.5385,5.6788,246500.0
2008-11-07 12:00:00,6.89,6.95,6.84,6.86,115900.0,5.6871,5.7366,5.6458,5.6623,115900.0
2008-11-07 12:10:00,6.86,6.88,6.77,6.77,59300.0,5.6623,5.6788,5.588,5.588,59300.0
2008-11-07 12:20:00,6.77,6.82,6.75,6.75,179000.0,5.588,5.6293,5.5715,5.5715,179000.0
2008-11-07 12:30:00,6.74,6.79,6.7,6.74,237900.0,5.5633,5.6045,5.5302,5.5633,237900.0
2008-11-07 12:40:00,6.73,6.79,6.71,6.72,387200.0,5.555,5.6045,5.5385,5.5468,387200.0
2008-11-07 12:50:00,6.73,6.78,6.72,6.75,261100.0,5.555,5.5963,5.5468,5.5715,261100.0
2008-11-07 13:00:00,6.75,6.76,6.73,6.76,93400.0,5.5715,5.5798,5.555,5.5798,93400.0
2008-11-07 13:10:00,6.76,6.77,6.72,6.73,211000.0,5.5798,5.588,5.5468,5.555,211000.0
2008-11-07 13:20:00,6.72,6.73,6.65,6.69,185000.0,5.5468,5.555,5.489,5.522,185000.0
2008-11-07 13:30:00,6.69,6.69,6.65,6.68,180200.0,5.522,5.522,5.489,5.5137,180200.0
2008-11-07 13:40:00,6.68,6.69,6.67,6.68,83600.0,5.5137,5.522,5.5055,5.5137,83600.0
2008-11-07 13:50:00,6.68,6.7,6.66,6.69,101100.0,5.5137,5.5302,5.4972,5.522,101100.0
2008-11-07 14:00:00,6.69,6.7,6.67,6.67,136100.0,5.522,5.5302,5.5055,5.5055,136100.0
2008-11-07 14:10:00,6.67,6.69,6.67,6.69,41200.0,5.5055,5.522,5.5055,5.522,41200.0
2008-11-07 14:20:00,6.68,6.73,6.67,6.7,297800.0,5.5137,5.555,5.5055,5.5302,297800.0
2008-11-07 14:30:00,6.7,6.79,6.7,6.78,169700.0,5.5302,5.6045,5.5302,5.5963,169700.0
2008-11-07 14:40:00,6.79,6.96,6.78,6.91,329400.0,5.6045,5.7448,5.5963,5.7036,329400.0
2008-11-07 14:50:00,6.91,6.92,6.81,6.82,315800.0,5.7036,5.7118,5.621,5.6293,315800.0
2008-11-07 15:00:00,6.81,6.85,6.77,6.84,207000.0,5.621,5.6541,5.588,5.6458,207000.0
2008-11-07 15:10:00,6.84,6.85,6.76,6.78,195500.0,5.6458,5.6541,5.5798,5.5963,195500.0
2008-11-07 15:20:00,6.78,6.79,6.65,6.67,270600.0,5.5963,5.6045,5.489,5.5055,270600.0
2008-11-07 15:30:00,6.67,6.76,6.66,6.69,132700.0,5.5055,5.5798,5.4972,5.522,132700.0
2008-11-07 15:40:00,6.7,6.79,6.69,6.73,265000.0,5.5302,5.6045,5.522,5.555,265000.0
2008-11-07 15:50:00,6.73,6.91,6.73,6.88,449200.0,5.555,5.7036,5.555,5.6788,449200.0
2008-11-10 09:30:00,7.1,7.14,6.88,7.02,170200.0,5.8604,5.8934,5.6788,5.7944,170200.0
2008-11-10 09:40:00,7.01,7.05,6.9,7.0,178400.0,5.7861,5.8191,5.6953,5.7779,178400.0
2008-11-10 09:50:00,7.0,7.02,6.86,6.88,151900.0,5.7779,5.7944,5.6623,5.6788,151900.0
2008-11-10 10:00:00,6.88,6.97,6.82,6.97,118000.0,5.6788,5.7531,5.6293,5.7531,118000.0
2008-11-10 10:10:00,6.97,7.07,6.95,6.99,162900.0,5.7531,5.8356,5.7366,5.7696,162900.0
2008-11-10 10:20:00,6.99,7.07,6.97,6.98,116300.0,5.7696,5.8356,5.7531,5.7614,116300.0
2008-11-10 10:30:00,6.99,7.01,6.88,6.89,99800.0,5.7696,5.7861,5.6788,5.6871,99800.0
2008-11-10 10:40:00,6.9,6.94,6.81,6.81,153300.0,5.6953,5.7283,5.621,5.621,153300.0
2008-11-10 10:50:00,6.8,6.85,6.72,6.75,237800.0,5.6128,5.6541,5.5468,5.5715,237800.0
2008-11-10 11:00:00,6.75,6.77,6.59,6.6,236900.0,5.5715,5.588,5.4394,5.4477,236900.0
2008-11-10 11:10:00,6.61,6.61,6.55,6.6,106600.0,5.456,5.456,5.4064,5.4477,106600.0
2008-11-10 11:20:00,6.6,6.65,6.59,6.62,118700.0,5.4477,5.489,5.4394,5.4642,118700.0
2008-11-10 11:30:00,6.62,6.62,6.53,6.58,86000.0,5.4642,5.4642,5.3899,5.4312,86000.0
2008-11-10 11:40:00,6.57,6.58,6.45,6.46,109500.0,5.4229,5.4312,5.3239,5.3321,109500.0
2008-11-10 11:50:00,6.46,6.47,6.39,6.46,224900.0,5.3321,5.3404,5.2744,5.3321,224900.0
2008-11-10 12:00:00,6.45,6.48,6.44,6.47,108500.0,5.3239,5.3487,5.3156,5.3404,108500.0
2008-11-10 12:10:00,6.47,6.48,6.39,6.41,160000.0,5.3404,5.3487,5.2744,5.2909,160000.0
2008-11-10 12:20:00,6.41,6.42,6.31,6.33,118200.0,5.2909,5.2991,5.2083,5.2248,118200.0
2008-11-10 12:30:00,6.33,6.42,6.31,6.39,223500.0,5.2248,5.2991,5.2083,5.2744,223500.0
2008-11-10 12:40:00,6.4,6.42,6.38,6.39,139400.0,5.2826,5.2991,5.2661,5.2744,139400.0
2008-11-10 12:50:00,6.39,6.39,6.31,6.37,214200.0,5.2744,5.2744,5.2083,5.2579,214200.0
2008-11-10 13:00:00,6.36,6.4,6.35,6.4,165700.0,5.2496,5.2826,5.2413,5.2826,165700.0
2008-11-10 13:10:00,6.4,6.42,6.38,6.4,97700.0,5.2826,5.2991,5.2661,5.2826,97700.0
2008-11-10 13:20:00,6.4,6.4,6.32,6.39,115600.0,5.2826,5.2826,5.2166,5.2744,115600.0
2008-11-10 13:30:00,6.38,6.41,6.38,6.4,55100.0,5.2661,5.2909,5.2661,5.2826,55100.0
2008-11-10 13:40:00,6.4,6.4,6.34,6.36,56500.0,5.2826,5.2826,5.2331,5.2496,56500.0
2008-11-10 13:50:00,6.36,6.43,6.36,6.43,98800.0,5.2496,5.3074,5.2496,5.3074,98800.0
2008-11-10 14:00:00,6.43,6.49,6.42,6.48,133000.0,5.3074,5.3569,5.2991,5.3487,133000.0
2008-11-10 14:10:00,6.49,6.5,6.39,6.42,121200.0,5.3569,5.3652,5.2744,5.2991,121200.0
2008-11-10 14:20:00,6.42,6.43,6.35,6.38,73600.0,5.2991,5.3074,5.2413,5.2661,73600.0
2008-11-10 14:30:00,6.37,6.39,6.32,6.36,126400.0,5.2579,5.2744,5.2166,5.2496,126400.0
2008-11-10 14:40:00,6.35,6.39,6.2,6.21,335700.0,5.2413,5.2744,5.1175,5.1258,335700.0
2008-11-10 14:50:00,6.22,6.3,6.2,6.21,134200.0,5.134,5.2001,5.1175,5.1258,134200.0
2008-11-10 15:00:00,6.2,6.26,6.18,6.2,294100.0,5.1175,5.1671,5.101,5.1175,294100.0
2008-11-10 15:10:00,6.2,6.28,6.16,6.19,370400.0,5.1175,5.1836,5.0845,5.1093,370400.0
2008-11-10 15:20:00,6.19,6.21,6.14,6.17,242500.0,5.1093,5.1258,5.068,5.0928,242500.0
2008-11-10 15:30:00,6.17,6.27,6.17,6.17,240700.0,5.0928,5.1753,5.0928,5.0928,240700.0
2008-11-10 15:40:00,6.17,6.29,6.17,6.24,307000.0,5.0928,5.1918,5.0928,5.1506,307000.0
2008-11-10 15:50:00,6.23,6.29,6.23,6.25,686700.0,5.1423,5.1918,5.1423,5.1588,686700.0
2008-11-11 09:30:00,6.08,6.08,5.88,5.96,200300.0,5.0185,5.0185,4.8534,4.9194,200300.0
2008-11-11 09:40:00,5.96,6.01,5.86,5.89,165200.0,4.9194,4.9607,4.8369,4.8617,165200.0
2008-11-11 09:50:00,5.89,5.95,5.87,5.91,107700.0,4.8617,4.9112,4.8452,4.8782,107700.0
2008-11-11 10:00:00,5.91,6.04,5.88,6.03,143200.0,4.8782,4.9855,4.8534,4.9772,143200.0
2008-11-11 10:10:00,6.04,6.07,5.91,5.95,276400.0,4.9855,5.0102,4.8782,4.9112,276400.0
2008-11-11 10:20:00,5.95,6.02,5.93,6.02,102300.0,4.9112,4.969,4.8947,4.969,102300.0
2008-11-11 10:30:00,6.01,6.1,5.99,6.0,169300.0,4.9607,5.035,4.9442,4.9525,169300.0
2008-11-11 10:40:00,6.0,6.03,5.97,5.99,123400.0,4.9525,4.9772,4.9277,4.9442,123400.0
2008-11-11 10:50:00,6.0,6.05,5.93,5.93,111300.0,4.9525,4.9937,4.8947,4.8947,111300.0
2008-11-11 11:00:00,5.93,5.96,5.91,5.95,192300.0,4.8947,4.9194,4.8782,4.9112,192300.0
2008-11-11 11:10:00,5.95,6.08,5.95,6.05,92500.0,4.9112,5.0185,4.9112,4.9937,92500.0
2008-11-11 11:20:00,6.06,6.18,6.06,6.16,162700.0,5.002,5.101,5.002,5.0845,162700.0
2008-11-11 11:30:00,6.16,6.17,6.1,6.13,78600.0,5.0845,5.0928,5.035,5.0598,78600.0
2008-11-11 11:40:00,6.12,6.18,6.12,6.17,101600.0,5.0515,5.101,5.0515,5.0928,101600.0
2008-11-11 11:50:00,6.18,6.19,6.1,6.12,167400.0,5.101,5.1093,5.035,5.0515,167400.0
2008-11-11 12:00:00,6.11,6.11,6.05,6.09,142000.0,5.0433,5.0433,4.9937,5.0267,142000.0
2008-11-11 12:10:00,6.09,6.12,6.08,6.09,86300.0,5.0267,5.0515,5.0185,5.0267,86300.0
2008-11-11 12:20:00,6.09,6.1,6.06,6.07,37100.0,5.0267,5.035,5.002,5.0102,37100.0
2008-11-11 12:30:00,6.07,6.13,6.07,6.13,86100.0,5.0102,5.0598,5.0102,5.0598,86100.0
2008-11-11 12:40:00,6.13,6.18,6.13,6.17,91800.0,5.0598,5.101,5.0598,5.0928,91800.0
2008-11-11 12:50:00,6.17,6.23,6.16,6.23,136900.0,5.0928,5.1423,5.0845,5.1423,136900.0
2008-11-11 13:00:00,6.23,6.32,6.22,6.3,118400.0,5.1423,5.2166,5.134,5.2001,118400.0
2008-11-11 13:10:00,6.3,6.32,6.22,6.25,143000.0,5.2001,5.2166,5.134,5.1588,143000.0
2008-11-11 13:20:00,6.26,6.26,6.18,6.18,97200.0,5.1671,5.1671,5.101,5.101,97200.0
2008-11-11 13:30:00,6.19,6.21,6.16,6.19,77000.0,5.1093,5.1258,5.0845,5.1093,77000.0
2008-11-11 13:40:00,6.2,6.31,6.2,6.31,127700.0,5.1175,5.2083,5.1175,5.2083,127700.0
2008-11-11 13:50:00,6.3,6.48,6.3,6.48,188600.0,5.2001,5.3487,5.2001,5.3487,188600.0
2008-11-11 14:00:00,6.47,6.51,6.32,6.34,553800.0,5.3404,5.3734,5.2166,5.2331,553800.0
2008-11-11 14:10:00,6.33,6.43,6.33,6.42,200500.0,5.2248,5.3074,5.2248,5.2991,200500.0
2008-11-11 14:20:00,6.42,6.46,6.4,6.44,237700.0,5.2991,5.3321,5.2826,5.3156,237700.0
2008-11-11 14:30:00,6.44,6.52,6.42,6.46,220200.0,5.3156,5.3817,5.2991,5.3321,220200.0
2008-11-11 14:40:00,6.45,6.45,6.39,6.4,274100.0,5.3239,5.3239,5.2744,5.2826,274100.0
2008-11-11 14:50:00,6.41,6.41,6.25,6.25,447000.0,5.2909,5.2909,5.1588,5.1588,447000.0
2008-11-11 15:00:00,6.24,6.33,6.23,6.28,145500.0,5.1506,5.2248,5.1423,5.1836,145500.0
2008-11-11 15:10:00,6.27,6.43,6.27,6.39,255400.0,5.1753,5.3074,5.1753,5.2744,255400.0
2008-11-11 15:20:00,6.39,6.41,6.35,6.36,146600.0,5.2744,5.2909,5.2413,5.2496,146600.0
2008-11-11 15:30:00,6.36,6.36,6.22,6.23,167400.0,5.2496,5.2496,5.134,5.1423,167400.0
2008-11-11 15:40:00,6.23,6.34,6.23,6.32,263800.0,5.1423,5.2331,5.1423,5.2166,263800.0
2008-11-11 15:50:00,6.33,6.38,6.31,6.34,303500.0,5.2248,5.2661,5.2083,5.2331,303500.0
2008-11-12 09:30:00,6.12,6.15,5.94,5.99,239300.0,5.0515,5.0763,4.9029,4.9442,239300.0
2008-11-12 09:40:00,5.99,6.03,5.91,6.0,354900.0,4.9442,4.9772,4.8782,4.9525,354900.0
2008-11-12 09:50:00,6.0,6.05,6.0,6.01,130100.0,4.9525,4.9937,4.9525,4.9607,130100.0
2008-11-12 10:00:00,6.0,6.01,5.88,5.9,205600.0,4.9525,4.9607,4.8534,4.8699,205600.0
2008-11-12 10:10:00,5.89,5.92,5.84,5.86,240900.0,4.8617,4.8864,4.8204,4.8369,240900.0
2008-11-12 10:20:00,5.86,5.89,5.82,5.84,362200.0,4.8369,4.8617,4.8039,4.8204,362200.0
2008-11-12 10:30:00,5.84,5.86,5.81,5.82,330500.0,4.8204,4.8369,4.7956,4.8039,330500.0
2008-11-12 10:40:00,5.82,5.86,5.81,5.86,164200.0,4.8039,4.8369,4.7956,4.8369,164200.0
2008-11-12 10:50:00,5.86,5.89,5.85,5.88,136700.0,4.8369,4.8617,4.8286,4.8534,136700.0
2008-11-12 11:00:00,5.88,5.91,5.84,5.91,236500.0,4.8534,4.8782,4.8204,4.8782,236500.0
2008-11-12 11:10:00,5.91,5.94,5.88,5.9,217500.0,4.8782,4.9029,4.8534,4.8699,217500.0
2008-11-12 11:20:00,5.91,5.97,5.9,5.96,139800.0,4.8782,4.9277,4.8699,4.9194,139800.0
2008-11-12 11:30:00,5.97,5.99,5.95,5.95,360200.0,4.9277,4.9442,4.9112,4.9112,360200.0
2008-11-12 11:40:00,5.95,5.96,5.89,5.91,168100.0,4.9112,4.9194,4.8617,4.8782,168100.0
2008-11-12 11:50:00,5.91,5.91,5.85,5.88,207700.0,4.8782,4.8782,4.8286,4.8534,207700.0
2008-11-12 12:00:00,5.88,5.9,5.82,5.82,90900.0,4.8534,4.8699,4.8039,4.8039,90900.0
2008-11-12 12:10:00,5.82,5.83,5.78,5.81,149500.0,4.8039,4.8121,4.7709,4.7956,149500.0
2008-11-12 12:20:00,5.81,5.86,5.78,5.84,94700.0,4.7956,4.8369,4.7709,4.8204,94700.0
2008-11-12 12:30:00,5.84,5.85,5.78,5.82,88300.0,4.8204,4.8286,4.7709,4.8039,88300.0
2008-11-12 12:40:00,5.81,5.84,5.81,5.83,160300.0,4.7956,4.8204,4.7956,4.8121,160300.0
2008-11-12 12:50:00,5.82,5.86,5.82,5.86,79600.0,4.8039,4.8369,4.8039,4.8369,79600.0
2008-11-12 13:00:00,5.86,5.87,5.85,5.86,46800.0,4.8369,4.8452,4.8286,4.8369,46800.0
2008-11-12 13:10:00,5.86,5.86,5.74,5.75,133200.0,4.8369,4.8369,4.7378,4.7461,133200.0
2008-11-12 13:20:00,5.74,5.75,5.67,5.68,149700.0,4.7378,4.7461,4.6801,4.6883,149700.0
2008-11-12 13:30:00,5.67,5.68,5.62,5.67,142700.0,4.6801,4.6883,4.6388,4.6801,142700.0
2008-11-12 13:40:00,5.68,5.68,5.59,5.61,130200.0,4.6883,4.6883,4.614,4.6305,130200.0
2008-11-12 13:50:00,5.6,5.61,5.55,5.58,214300.0,4.6223,4.6305,4.581,4.6058,214300.0
2008-11-12 14:00:00,5.58,5.58,5.51,5.54,189900.0,4.6058,4.6058,4.548,4.5728,189900.0
2008-11-12 14:10:00,5.54,5.6,5.52,5.57,159300.0,4.5728,4.6223,4.5563,4.5975,159300.0
2008-11-12 14:20:00,5.57,5.68,5.57,5.63,255600.0,4.5975,4.6883,4.5975,4.6471,255600.0
2008-11-12 14:30:00,5.64,5.67,5.62,5.63,92400.0,4.6553,4.6801,4.6388,4.6471,92400.0
2008-11-12 14:40:00,5.63,5.65,5.59,5.62,81700.0,4.6471,4.6636,4.614,4.6388,81700.0
2008-11-12 14:50:00,5.62,5.62,5.56,5.56,165500.0,4.6388,4.6388,4.5893,4.5893,165500.0
2008-11-12 15:00:00,5.56,5.56,5.52,5.53,121500.0,4.5893,4.5893,4.5563,4.5645,121500.0
2008-11-12 15:10:00,5.53,5.56,5.52,5.54,188200.0,4.5645,4.5893,4.5563,4.5728,188200.0
2008-11-12 15:20:00,5.55,5.55,5.5,5.52,228300.0,4.581,4.581,4.5398,4.5563,228300.0
2008-11-12 15:30:00,5.51,5.57,5.51,5.56,380200.0,4.548,4.5975,4.548,4.5893,380200.0
2008-11-12 15:40:00,5.55,5.58,5.52,5.56,448800.0,4.581,4.6058,4.5563,4.5893,448800.0
2008-11-12 15:50:00,5.55,5.62,5.55,5.61,724900.0,4.581,4.6388,4.581,4.6305,724900.0
2008-11-13 09:30:00,5.6,5.69,5.39,5.43,151900.0,4.6223,4.6966,4.449,4.482,151900.0
2008-11-13 09:40:00,5.43,5.43,5.22,5.24,275000.0,4.482,4.482,4.3086,4.3251,275000.0
2008-11-13 09:50:00,5.23,5.26,5.01,5.04,489800.0,4.3169,4.3417,4.1353,4.1601,489800.0
2008-11-13 10:00:00,5.03,5.13,5.01,5.05,284200.0,4.1518,4.2343,4.1353,4.1683,284200.0
2008-11-13 10:10:00,5.05,5.14,5.04,5.12,426400.0,4.1683,4.2426,4.1601,4.2261,426400.0
2008-11-13 10:20:00,5.12,5.29,5.11,5.28,371900.0,4.2261,4.3664,4.2178,4.3582,371900.0
2008-11-13 10:30:00,5.27,5.39,5.24,5.39,483600.0,4.3499,4.449,4.3251,4.449,483600.0
2008-11-13 10:40:00,5.39,5.47,5.37,5.39,913000.0,4.449,4.515,4.4324,4.449,913000.0
2008-11-13 10:50:00,5.39,5.52,5.38,5.45,352200.0,4.449,4.5563,4.4407,4.4985,352200.0
2008-11-13 11:00:00,5.46,5.53,5.36,5.39,287600.0,4.5067,4.5645,4.4242,4.449,287600.0
2008-11-13 11:10:00,5.38,5.43,5.35,5.35,181100.0,4.4407,4.482,4.4159,4.4159,181100.0
2008-11-13 11:20:00,5.35,5.4,5.31,5.39,171300.0,4.4159,4.4572,4.3829,4.449,171300.0
2008-11-13 11:30:00,5.4,5.4,5.33,5.33,114000.0,4.4572,4.4572,4.3994,4.3994,114000.0
2008-11-13 11:40:00,5.32,5.35,5.27,5.29,208600.0,4.3912,4.4159,4.3499,4.3664,208600.0
2008-11-13 11:50:00,5.29,5.3,5.23,5.24,101400.0,4.3664,4.3747,4.3169,4.3251,101400.0
2008-11-13 12:00:00,5.25,5.31,5.24,5.29,80700.0,4.3334,4.3829,4.3251,4.3664,80700.0
2008-11-13 12:10:00,5.28,5.29,5.18,5.18,130900.0,4.3582,4.3664,4.2756,4.2756,130900.0
2008-11-13 12:20:00,5.18,5.18,5.11,5.12,143700.0,4.2756,4.2756,4.2178,4.2261,143700.0
2008-11-13 12:30:00,5.12,5.15,5.1,5.12,117600.0,4.2261,4.2509,4.2096,4.2261,117600.0
2008-11-13 12:40:00,5.13,5.13,5.05,5.06,260600.0,4.2343,4.2343,4.1683,4.1766,260600.0
2008-11-13 12:50:00,5.05,5.07,4.97,4.97,559200.0,4.1683,4.1848,4.1023,4.1023,559200.0
2008-11-13 13:00:00,4.96,5.06,4.96,5.06,209800.0,4.094,4.1766,4.094,4.1766,209800.0
2008-11-13 13:10:00,5.06,5.22,5.05,5.19,208300.0,4.1766,4.3086,4.1683,4.2839,208300.0
2008-11-13 13:20:00,5.2,5.2,5.07,5.16,240500.0,4.2921,4.2921,4.1848,4.2591,240500.0
2008-11-13 13:30:00,5.16,5.28,5.13,5.26,367900.0,4.2591,4.3582,4.2343,4.3417,367900.0
2008-11-13 13:40:00,5.26,5.44,5.25,5.32,633600.0,4.3417,4.4902,4.3334,4.3912,633600.0
2008-11-13 13:50:00,5.33,5.55,5.32,5.39,368200.0,4.3994,4.581,4.3912,4.449,368200.0
2008-11-13 14:00:00,5.38,5.51,5.38,5.48,258400.0,4.4407,4.548,4.4407,4.5232,258400.0
2008-11-13 14:10:00,5.48,5.61,5.48,5.52,198500.0,4.5232,4.6305,4.5232,4.5563,198500.0
2008-11-13 14:20:00,5.52,5.77,5.51,5.73,210600.0,4.5563,4.7626,4.548,4.7296,210600.0
2008-11-13 14:30:00,5.72,5.9,5.6,5.88,344600.0,4.7213,4.8699,4.6223,4.8534,344600.0
2008-11-13 14:40:00,5.88,5.92,5.8,5.85,249600.0,4.8534,4.8864,4.7874,4.8286,249600.0
2008-11-13 14:50:00,5.85,5.88,5.75,5.75,265100.0,4.8286,4.8534,4.7461,4.7461,265100.0
2008-11-13 15:00:00,5.74,5.78,5.5,5.5,236600.0,4.7378,4.7709,4.5398,4.5398,236600.0
2008-11-13 15:10:00,5.5,5.75,5.5,5.71,310900.0,4.5398,4.7461,4.5398,4.7131,310900.0
2008-11-13 15:20:00,5.7,5.86,5.68,5.86,377100.0,4.7048,4.8369,4.6883,4.8369,377100.0
2008-11-13 15:30:00,5.87,5.9,5.79,5.87,302200.0,4.8452,4.8699,4.7791,4.8452,302200.0
2008-11-13 15:40:00,5.88,5.94,5.86,5.87,405500.0,4.8534,4.9029,4.8369,4.8452,405500.0
2008-11-13 15:50:00,5.87,6.07,5.86,6.06,572400.0,4.8452,5.0102,4.8369,5.002,572400.0
2008-11-14 09:30:00,5.81,6.02,5.55,5.98,294200.0,4.7956,4.969,4.581,4.9359,294200.0
2008-11-14 09:40:00,5.98,6.3,5.98,6.25,351800.0,4.9359,5.2001,4.9359,5.1588,351800.0
2008-11-14 09:50:00,6.26,6.57,6.26,6.47,288200.0,5.1671,5.4229,5.1671,5.3404,288200.0
2008-11-14 10:00:00,6.47,6.48,6.22,6.23,418500.0,5.3404,5.3487,5.134,5.1423,418500.0
2008-11-14 10:10:00,6.23,6.29,6.11,6.11,311300.0,5.1423,5.1918,5.0433,5.0433,311300.0
2008-11-14 10:20:00,6.11,6.12,6.0,6.09,261100.0,5.0433,5.0515,4.9525,5.0267,261100.0
2008-11-14 10:30:00,6.09,6.1,6.0,6.01,226100.0,5.0267,5.035,4.9525,4.9607,226100.0
2008-11-14 10:40:00,6.01,6.14,5.97,6.13,254200.0,4.9607,5.068,4.9277,5.0598,254200.0
2008-11-14 10:50:00,6.13,6.17,6.04,6.05,169300.0,5.0598,5.0928,4.9855,4.9937,169300.0
2008-11-14 11:00:00,6.05,6.07,6.0,6.03,77100.0,4.9937,5.0102,4.9525,4.9772,77100.0
2008-11-14 11:10:00,6.02,6.17,6.0,6.16,114600.0,4.969,5.0928,4.9525,5.0845,114600.0
2008-11-14 11:20:00,6.16,6.16,6.07,6.08,118100.0,5.0845,5.0845,5.0102,5.0185,118100.0
2008-11-14 11:30:00,6.08,6.08,6.02,6.03,100800.0,5.0185,5.0185,4.969,4.9772,100800.0
2008-11-14 11:40:00,6.03,6.04,5.98,6.03,147700.0,4.9772,4.9855,4.9359,4.9772,147700.0
2008-11-14 11:50:00,6.04,6.06,5.95,5.95,259300.0,4.9855,5.002,4.9112,4.9112,259300.0
2008-11-14 12:00:00,5.95,5.97,5.87,5.92,109600.0,4.9112,4.9277,4.8452,4.8864,109600.0
2008-11-14 12:10:00,5.92,5.97,5.88,5.88,94200.0,4.8864,4.9277,4.8534,4.8534,94200.0
2008-11-14 12:20:00,5.89,5.96,5.89,5.94,85900.0,4.8617,4.9194,4.8617,4.9029,85900.0
2008-11-14 12:30:00,5.94,5.97,5.87,5.95,45300.0,4.9029,4.9277,4.8452,4.9112,45300.0
2008-11-14 12:40:00,5.98,6.01,5.95,5.95,71000.0,4.9359,4.9607,4.9112,4.9112,71000.0
2008-11-14 12:50:00,5.96,6.07,5.95,6.05,95900.0,4.9194,5.0102,4.9112,4.9937,95900.0
2008-11-14 13:00:00,6.05,6.05,5.99,5.99,98200.0,4.9937,4.9937,4.9442,4.9442,98200.0
2008-11-14 13:10:00,6.0,6.02,5.98,6.01,174900.0,4.9525,4.969,4.9359,4.9607,174900.0
2008-11-14 13:20:00,6.01,6.08,6.0,6.07,143200.0,4.9607,5.0185,4.9525,5.0102,143200.0
2008-11-14 13:30:00,6.07,6.13,6.0,6.01,97400.0,5.0102,5.0598,4.9525,4.9607,97400.0
2008-11-14 13:40:00,6.0,6.03,5.95,6.0,184900.0,4.9525,4.9772,4.9112,4.9525,184900.0
2008-11-14 13:50:00,6.0,6.04,5.99,6.0,109800.0,4.9525,4.9855,4.9442,4.9525,109800.0
2008-11-14 14:00:00,6.0,6.1,5.98,6.04,250100.0,4.9525,5.035,4.9359,4.9855,250100.0
2008-11-14 14:10:00,6.04,6.13,6.0,6.13,163400.0,4.9855,5.0598,4.9525,5.0598,163400.0
2008-11-14 14:20:00,6.14,6.17,6.05,6.05,175700.0,5.068,5.0928,4.9937,4.9937,175700.0
2008-11-14 14:30:00,6.05,6.1,6.0,6.08,115700.0,4.9937,5.035,4.9525,5.0185,115700.0
2008-11-14 14:40:00,6.08,6.18,6.05,6.08,238100.0,5.0185,5.101,4.9937,5.0185,238100.0
2008-11-14 14:50:00,6.07,6.2,6.05,6.2,230900.0,5.0102,5.1175,4.9937,5.1175,230900.0
2008-11-14 15:00:00,6.2,6.22,6.07,6.16,278400.0,5.1175,5.134,5.0102,5.0845,278400.0
2008-11-14 15:10:00,6.15,6.17,6.01,6.02,337100.0,5.0763,5.0928,4.9607,4.969,337100.0
2008-11-14 15:20:00,6.02,6.08,5.99,6.01,266900.0,4.969,5.0185,4.9442,4.9607,266900.0
2008-11-14 15:30:00,6.01,6.02,5.86,6.0,533500.0,4.9607,4.969,4.8369,4.9525,533500.0
2008-11-14 15:40:00,6.0,6.0,5.86,5.9,365000.0,4.9525,4.9525,4.8369,4.8699,365000.0
2008-11-14 15:50:00,5.91,5.93,5.79,5.81,450700.0,4.8782,4.8947,4.7791,4.7956,450700.0
2008-11-17 09:30:00,5.68,5.8,5.57,5.74,188600.0,4.6883,4.7874,4.5975,4.7378,188600.0
2008-11-17 09:40:00,5.72,5.8,5.72,5.77,410300.0,4.7213,4.7874,4.7213,4.7626,410300.0
2008-11-17 09:50:00,5.76,5.84,5.74,5.76,388100.0,4.7544,4.8204,4.7378,4.7544,388100.0
2008-11-17 10:00:00,5.76,5.77,5.63,5.69,255900.0,4.7544,4.7626,4.6471,4.6966,255900.0
2008-11-17 10:10:00,5.68,5.69,5.57,5.58,233900.0,4.6883,4.6966,4.5975,4.6058,233900.0
2008-11-17 10:20:00,5.58,5.63,5.56,5.57,190900.0,4.6058,4.6471,4.5893,4.5975,190900.0
2008-11-17 10:30:00,5.57,5.66,5.56,5.65,120100.0,4.5975,4.6718,4.5893,4.6636,120100.0
2008-11-17 10:40:00,5.64,5.65,5.57,5.6,373600.0,4.6553,4.6636,4.5975,4.6223,373600.0
2008-11-17 10:50:00,5.6,5.64,5.58,5.61,162400.0,4.6223,4.6553,4.6058,4.6305,162400.0
2008-11-17 11:00:00,5.62,5.76,5.62,5.75,146500.0,4.6388,4.7544,4.6388,4.7461,146500.0
2008-11-17 11:10:00,5.75,5.81,5.75,5.78,166200.0,4.7461,4.7956,4.7461,4.7709,166200.0
2008-11-17 11:20:00,5.79,5.82,5.77,5.78,104200.0,4.7791,4.8039,4.7626,4.7709,104200.0
2008-11-17 11:30:00,5.78,5.81,5.76,5.77,167700.0,4.7709,4.7956,4.7544,4.7626,167700.0
2008-11-17 11:40:00,5.77,5.92,5.71,5.91,203400.0,4.7626,4.8864,4.7131,4.8782,203400.0
2008-11-17 11:50:00,5.91,6.01,5.88,5.97,267700.0,4.8782,4.9607,4.8534,4.9277,267700.0
2008-11-17 12:00:00,5.97,6.0,5.9,5.91,163600.0,4.9277,4.9525,4.8699,4.8782,163600.0
2008-11-17 12:10:00,5.92,5.95,5.86,5.91,259900.0,4.8864,4.9112,4.8369,4.8782,259900.0
2008-11-17 12:20:00,5.92,5.92,5.83,5.88,160200.0,4.8864,4.8864,4.8121,4.8534,160200.0
2008-11-17 12:30:00,5.88,5.9,5.79,5.8,113700.0,4.8534,4.8699,4.7791,4.7874,113700.0
2008-11-17 12:40:00,5.79,5.96,5.78,5.95,250100.0,4.7791,4.9194,4.7709,4.9112,250100.0
2008-11-17 12:50:00,5.95,5.95,5.83,5.9,361500.0,4.9112,4.9112,4.8121,4.8699,361500.0
2008-11-17 13:00:00,5.89,5.94,5.85,5.94,230600.0,4.8617,4.9029,4.8286,4.9029,230600.0
2008-11-17 13:10:00,5.93,5.94,5.85,5.86,72000.0,4.8947,4.9029,4.8286,4.8369,72000.0
2008-11-17 13:20:00,5.87,5.9,5.83,5.89,96800.0,4.8452,4.8699,4.8121,4.8617,96800.0
2008-11-17 13:30:00,5.9,5.91,5.79,5.83,105300.0,4.8699,4.8782,4.7791,4.8121,105300.0
2008-11-17 13:40:00,5.83,5.84,5.77,5.82,86500.0,4.8121,4.8204,4.7626,4.8039,86500.0
2008-11-17 13:50:00,5.82,5.89,5.8,5.87,138600.0,4.8039,4.8617,4.7874,4.8452,138600.0
2008-11-17 14:00:00,5.87,5.87,5.78,5.85,90100.0,4.8452,4.8452,4.7709,4.8286,90100.0
2008-11-17 14:10:00,5.86,5.92,5.85,5.89,120800.0,4.8369,4.8864,4.8286,4.8617,120800.0
2008-11-17 14:20:00,5.9,5.94,5.8,5.81,115700.0,4.8699,4.9029,4.7874,4.7956,115700.0
2008-11-17 14:30:00,5.81,5.86,5.77,5.85,197400.0,4.7956,4.8369,4.7626,4.8286,197400.0
2008-11-17 14:40:00,5.84,5.91,5.81,5.87,143100.0,4.8204,4.8782,4.7956,4.8452,143100.0
2008-11-17 14:50:00,5.87,5.97,5.83,5.9,156800.0,4.8452,4.9277,4.8121,4.8699,156800.0
2008-11-17 15:00:00,5.9,5.96,5.84,5.92,143200.0,4.8699,4.9194,4.8204,4.8864,143200.0
2008-11-17 15:10:00,5.92,5.99,5.87,5.97,132600.0,4.8864,4.9442,4.8452,4.9277,132600.0
2008-11-17 15:20:00,5.96,5.97,5.89,5.9,288600.0,4.9194,4.9277,4.8617,4.8699,288600.0
2008-11-17 15:30:00,5.9,5.92,5.78,5.79,204200.0,4.8699,4.8864,4.7709,4.7791,204200.0
2008-11-17 15:40:00,5.8,5.86,5.78,5.83,148500.0,4.7874,4.8369,4.7709,4.8121,148500.0
2008-11-17 15:50:00,5.83,5.86,5.74,5.75,347600.0,4.8121,4.8369,4.7378,4.7461,347600.0
2008-11-18 09:30:00,5.74,5.84,5.54,5.82,136900.0,4.7378,4.8204,4.5728,4.8039,136900.0
2008-11-18 09:40:00,5.83,5.92,5.82,5.91,178900.0,4.8121,4.8864,4.8039,4.8782,178900.0
2008-11-18 09:50:00,5.91,5.94,5.71,5.76,239600.0,4.8782,4.9029,4.7131,4.7544,239600.0
2008-11-18 10:00:00,5.77,5.77,5.67,5.67,182700.0,4.7626,4.7626,4.6801,4.6801,182700.0
2008-11-18 10:10:00,5.68,5.81,5.66,5.81,175300.0,4.6883,4.7956,4.6718,4.7956,175300.0
2008-11-18 10:20:00,5.81,5.89,5.76,5.87,227000.0,4.7956,4.8617,4.7544,4.8452,227000.0
2008-11-18 10:30:00,5.88,5.88,5.77,5.82,115100.0,4.8534,4.8534,4.7626,4.8039,115100.0
2008-11-18 10:40:00,5.82,5.84,5.74,5.8,252800.0,4.8039,4.8204,4.7378,4.7874,252800.0
2008-11-18 10:50:00,5.8,5.85,5.79,5.79,124500.0,4.7874,4.8286,4.7791,4.7791,124500.0
2008-11-18 11:00:00,5.79,5.79,5.67,5.7,331000.0,4.7791,4.7791,4.6801,4.7048,331000.0
2008-11-18 11:10:00,5.71,5.77,5.68,5.75,313400.0,4.7131,4.7626,4.6883,4.7461,313400.0
2008-11-18 11:20:00,5.75,5.77,5.68,5.71,110600.0,4.7461,4.7626,4.6883,4.7131,110600.0
2008-11-18 11:30:00,5.71,5.88,5.71,5.82,119300.0,4.7131,4.8534,4.7131,4.8039,119300.0
2008-11-18 11:40:00,5.82,5.82,5.75,5.78,146400.0,4.8039,4.8039,4.7461,4.7709,146400.0
2008-11-18 11:50:00,5.78,5.91,5.76,5.88,248500.0,4.7709,4.8782,4.7544,4.8534,248500.0
2008-11-18 12:00:00,5.87,5.88,5.78,5.81,61500.0,4.8452,4.8534,4.7709,4.7956,61500.0
2008-11-18 12:10:00,5.81,5.86,5.79,5.79,51700.0,4.7956,4.8369,4.7791,4.7791,51700.0
2008-11-18 12:20:00,5.8,5.8,5.72,5.73,134600.0,4.7874,4.7874,4.7213,4.7296,134600.0
2008-11-18 12:30:00,5.73,5.74,5.63,5.64,102200.0,4.7296,4.7378,4.6471,4.6553,102200.0
2008-11-18 12:40:00,5.64,5.66,5.62,5.64,72300.0,4.6553,4.6718,4.6388,4.6553,72300.0
2008-11-18 12:50:00,5.63,5.64,5.6,5.62,70200.0,4.6471,4.6553,4.6223,4.6388,70200.0
2008-11-18 13:00:00,5.61,5.62,5.53,5.56,102700.0,4.6305,4.6388,4.5645,4.5893,102700.0
2008-11-18 13:10:00,5.56,5.57,5.5,5.5,104900.0,4.5893,4.5975,4.5398,4.5398,104900.0
2008-11-18 13:20:00,5.5,5.55,5.5,5.53,81900.0,4.5398,4.581,4.5398,4.5645,81900.0
2008-11-18 13:30:00,5.53,5.53,5.4,5.41,172800.0,4.5645,4.5645,4.4572,4.4655,172800.0
2008-11-18 13:40:00,5.41,5.43,5.33,5.37,359500.0,4.4655,4.482,4.3994,4.4324,359500.0
2008-11-18 13:50:00,5.38,5.5,5.36,5.5,113800.0,4.4407,4.5398,4.4242,4.5398,113800.0
2008-11-18 14:00:00,5.49,5.5,5.4,5.43,209000.0,4.5315,4.5398,4.4572,4.482,209000.0
2008-11-18 14:10:00,5.43,5.48,5.4,5.45,211000.0,4.482,4.5232,4.4572,4.4985,211000.0
2008-11-18 14:20:00,5.46,5.49,5.43,5.45,151100.0,4.5067,4.5315,4.482,4.4985,151100.0
2008-11-18 14:30:00,5.45,5.46,5.38,5.4,139600.0,4.4985,4.5067,4.4407,4.4572,139600.0
2008-11-18 14:40:00,5.39,5.4,5.28,5.31,155500.0,4.449,4.4572,4.3582,4.3829,155500.0
2008-11-18 14:50:00,5.3,5.34,5.28,5.31,112300.0,4.3747,4.4077,4.3582,4.3829,112300.0
2008-11-18 15:00:00,5.31,5.4,5.28,5.4,99400.0,4.3829,4.4572,4.3582,4.4572,99400.0
2008-11-18 15:10:00,5.39,5.45,5.34,5.41,278300.0,4.449,4.4985,4.4077,4.4655,278300.0
2008-11-18 15:20:00,5.41,5.48,5.34,5.36,327400.0,4.4655,4.5232,4.4077,4.4242,327400.0
2008-11-18 15:30:00,5.36,5.45,5.27,5.44,312400.0,4.4242,4.4985,4.3499,4.4902,312400.0
2008-11-18 15:40:00,5.44,5.52,5.41,5.49,499300.0,4.4902,4.5563,4.4655,4.5315,499300.0
2008-11-18 15:50:00,5.5,5.57,5.48,5.56,616500.0,4.5398,4.5975,4.5232,4.5893,616500.0
2008-11-19 09:30:00,5.42,5.5,5.3,5.41,237600.0,4.4737,4.5398,4.3747,4.4655,237600.0
2008-11-19 09:40:00,5.41,5.43,5.29,5.34,321700.0,4.4655,4.482,4.3664,4.4077,321700.0
2008-11-19 09:50:00,5.33,5.34,5.27,5.33,197400.0,4.3994,4.4077,4.3499,4.3994,197400.0
2008-11-19 10:00:00,5.32,5.46,5.3,5.42,196300.0,4.3912,4.5067,4.3747,4.4737,196300.0
2008-11-19 10:10:00,5.43,5.45,5.34,5.34,227200.0,4.482,4.4985,4.4077,4.4077,227200.0
2008-11-19 10:20:00,5.34,5.35,5.23,5.27,236500.0,4.4077,4.4159,4.3169,4.3499,236500.0
2008-11-19 10:30:00,5.26,5.26,5.14,5.17,187900.0,4.3417,4.3417,4.2426,4.2674,187900.0
2008-11-19 10:40:00,5.17,5.26,5.16,5.25,256900.0,4.2674,4.3417,4.2591,4.3334,256900.0
2008-11-19 10:50:00,5.26,5.27,5.25,5.25,97200.0,4.3417,4.3499,4.3334,4.3334,97200.0
2008-11-19 11:00:00,5.25,5.25,5.19,5.22,178000.0,4.3334,4.3334,4.2839,4.3086,178000.0
2008-11-19 11:10:00,5.21,5.23,5.16,5.19,96100.0,4.3004,4.3169,4.2591,4.2839,96100.0
2008-11-19 11:20:00,5.18,5.2,5.12,5.14,102900.0,4.2756,4.2921,4.2261,4.2426,102900.0
2008-11-19 11:30:00,5.15,5.15,5.11,5.14,138700.0,4.2509,4.2509,4.2178,4.2426,138700.0
2008-11-19 11:40:00,5.14,5.17,5.1,5.11,336500.0,4.2426,4.2674,4.2096,4.2178,336500.0
2008-11-19 11:50:00,5.12,5.16,5.1,5.1,116600.0,4.2261,4.2591,4.2096,4.2096,116600.0
2008-11-19 12:00:00,5.11,5.11,5.08,5.1,158000.0,4.2178,4.2178,4.1931,4.2096,158000.0
2008-11-19 12:10:00,5.1,5.11,5.07,5.09,234400.0,4.2096,4.2178,4.1848,4.2013,234400.0
2008-11-19 12:20:00,5.1,5.12,5.07,5.08,97000.0,4.2096,4.2261,4.1848,4.1931,97000.0
2008-11-19 12:30:00,5.08,5.09,5.04,5.05,144500.0,4.1931,4.2013,4.1601,4.1683,144500.0
2008-11-19 12:40:00,5.05,5.06,5.03,5.03,285700.0,4.1683,4.1766,4.1518,4.1518,285700.0
2008-11-19 12:50:00,5.03,5.05,4.99,5.05,195000.0,4.1518,4.1683,4.1188,4.1683,195000.0
2008-11-19 13:00:00,5.05,5.07,5.02,5.02,207300.0,4.1683,4.1848,4.1436,4.1436,207300.0
2008-11-19 13:10:00,5.02,5.04,5.01,5.01,74400.0,4.1436,4.1601,4.1353,4.1353,74400.0
2008-11-19 13:20:00,5.02,5.02,4.98,4.98,139500.0,4.1436,4.1436,4.1105,4.1105,139500.0
2008-11-19 13:30:00,4.99,5.01,4.95,4.95,171500.0,4.1188,4.1353,4.0858,4.0858,171500.0
2008-11-19 13:40:00,4.96,5.01,4.96,4.99,119200.0,4.094,4.1353,4.094,4.1188,119200.0
2008-11-19 13:50:00,4.99,5.07,4.97,5.06,232300.0,4.1188,4.1848,4.1023,4.1766,232300.0
2008-11-19 14:00:00,5.07,5.07,4.98,4.99,514800.0,4.1848,4.1848,4.1105,4.1188,514800.0
2008-11-19 14:10:00,5.0,5.01,4.97,5.0,289000.0,4.127,4.1353,4.1023,4.127,289000.0
2008-11-19 14:20:00,5.0,5.01,4.94,4.99,213300.0,4.127,4.1353,4.0775,4.1188,213300.0
2008-11-19 14:30:00,4.99,5.0,4.91,4.95,569800.0,4.1188,4.127,4.0528,4.0858,569800.0
2008-11-19 14:40:00,4.96,5.11,4.96,5.05,350900.0,4.094,4.2178,4.094,4.1683,350900.0
2008-11-19 14:50:00,5.05,5.12,5.01,5.08,278300.0,4.1683,4.2261,4.1353,4.1931,278300.0
2008-11-19 15:00:00,5.08,5.09,4.99,5.08,423100.0,4.1931,4.2013,4.1188,4.1931,423100.0
2008-11-19 15:10:00,5.07,5.1,4.92,4.93,411800.0,4.1848,4.2096,4.061,4.0693,411800.0
2008-11-19 15:20:00,4.92,4.97,4.91,4.96,357400.0,4.061,4.1023,4.0528,4.094,357400.0
2008-11-19 15:30:00,4.95,4.99,4.91,4.93,287300.0,4.0858,4.1188,4.0528,4.0693,287300.0
2008-11-19 15:40:00,4.93,4.95,4.88,4.91,337400.0,4.0693,4.0858,4.028,4.0528,337400.0
2008-11-19 15:50:00,4.91,4.91,4.76,4.83,756800.0,4.0528,4.0528,3.9289,3.9867,756800.0
2008-11-20 09:30:00,4.75,4.8,4.59,4.62,209900.0,3.9207,3.962,3.7886,3.8134,209900.0
2008-11-20 09:40:00,4.62,4.63,4.51,4.58,192000.0,3.8134,3.8216,3.7226,3.7804,192000.0
2008-11-20 09:50:00,4.58,4.65,4.56,4.61,251200.0,3.7804,3.8382,3.7639,3.8051,251200.0
2008-11-20 10:00:00,4.61,4.63,4.54,4.58,190000.0,3.8051,3.8216,3.7474,3.7804,190000.0
2008-11-20 10:10:00,4.58,4.58,4.49,4.51,199200.0,3.7804,3.7804,3.7061,3.7226,199200.0
2008-11-20 10:20:00,4.51,4.74,4.51,4.74,172600.0,3.7226,3.9124,3.7226,3.9124,172600.0
2008-11-20 10:30:00,4.74,4.94,4.74,4.8,253300.0,3.9124,4.0775,3.9124,3.962,253300.0
2008-11-20 10:40:00,4.81,5.18,4.8,5.18,450800.0,3.9702,4.2756,3.962,4.2756,450800.0
2008-11-20 10:50:00,5.17,5.18,4.99,5.04,228700.0,4.2674,4.2756,4.1188,4.1601,228700.0
2008-11-20 11:00:00,5.04,5.18,5.02,5.03,153900.0,4.1601,4.2756,4.1436,4.1518,153900.0
2008-11-20 11:10:00,5.03,5.14,4.96,5.01,116300.0,4.1518,4.2426,4.094,4.1353,116300.0
2008-11-20 11:20:00,5.0,5.04,4.91,4.97,114800.0,4.127,4.1601,4.0528,4.1023,114800.0
2008-11-20 11:30:00,4.97,4.97,4.85,4.91,103300.0,4.1023,4.1023,4.0032,4.0528,103300.0
2008-11-20 11:40:00,4.9,4.98,4.87,4.94,190000.0,4.0445,4.1105,4.0197,4.0775,190000.0
2008-11-20 11:50:00,4.94,4.94,4.9,4.91,94300.0,4.0775,4.0775,4.0445,4.0528,94300.0
2008-11-20 12:00:00,4.9,4.9,4.81,4.85,161900.0,4.0445,4.0445,3.9702,4.0032,161900.0
2008-11-20 12:10:00,4.84,4.95,4.82,4.92,176300.0,3.995,4.0858,3.9785,4.061,176300.0
2008-11-20 12:20:00,4.91,5.11,4.91,5.09,210400.0,4.0528,4.2178,4.0528,4.2013,210400.0
2008-11-20 12:30:00,5.1,5.21,5.08,5.16,242200.0,4.2096,4.3004,4.1931,4.2591,242200.0
2008-11-20 12:40:00,5.16,5.24,5.12,5.24,173000.0,4.2591,4.3251,4.2261,4.3251,173000.0
2008-11-20 12:50:00,5.24,5.25,5.06,5.08,209300.0,4.3251,4.3334,4.1766,4.1931,209300.0
2008-11-20 13:00:00,5.08,5.08,4.95,5.02,184900.0,4.1931,4.1931,4.0858,4.1436,184900.0
2008-11-20 13:10:00,5.02,5.06,4.9,4.95,206000.0,4.1436,4.1766,4.0445,4.0858,206000.0
2008-11-20 13:20:00,4.95,4.98,4.85,4.88,164700.0,4.0858,4.1105,4.0032,4.028,164700.0
2008-11-20 13:30:00,4.88,4.92,4.7,4.72,206000.0,4.028,4.061,3.8794,3.8959,206000.0
2008-11-20 13:40:00,4.72,4.79,4.7,4.78,94600.0,3.8959,3.9537,3.8794,3.9455,94600.0
2008-11-20 13:50:00,4.78,4.84,4.75,4.83,85200.0,3.9455,3.995,3.9207,3.9867,85200.0
2008-11-20 14:00:00,4.85,4.86,4.73,4.75,103900.0,4.0032,4.0115,3.9042,3.9207,103900.0
2008-11-20 14:10:00,4.75,4.77,4.7,4.7,94700.0,3.9207,3.9372,3.8794,3.8794,94700.0
2008-11-20 14:20:00,4.71,4.8,4.7,4.7,98400.0,3.8877,3.962,3.8794,3.8794,98400.0
2008-11-20 14:30:00,4.7,4.75,4.65,4.71,129600.0,3.8794,3.9207,3.8382,3.8877,129600.0
2008-11-20 14:40:00,4.72,4.74,4.7,4.71,174800.0,3.8959,3.9124,3.8794,3.8877,174800.0
2008-11-20 14:50:00,4.71,4.73,4.64,4.7,125900.0,3.8877,3.9042,3.8299,3.8794,125900.0
2008-11-20 15:00:00,4.7,4.78,4.69,4.72,171800.0,3.8794,3.9455,3.8712,3.8959,171800.0
2008-11-20 15:10:00,4.72,4.76,4.6,4.6,229800.0,3.8959,3.9289,3.7969,3.7969,229800.0
2008-11-20 15:20:00,4.6,4.64,4.57,4.59,182500.0,3.7969,3.8299,3.7721,3.7886,182500.0
2008-11-20 15:30:00,4.58,4.65,4.5,4.52,296500.0,3.7804,3.8382,3.7143,3.7309,296500.0
2008-11-20 15:40:00,4.52,4.52,4.45,4.5,329900.0,3.7309,3.7309,3.6731,3.7143,329900.0
2008-11-20 15:50:00,4.5,4.53,4.45,4.48,420200.0,3.7143,3.7391,3.6731,3.6978,420200.0
2008-11-21 09:30:00,4.8,4.8,4.33,4.33,737200.0,3.962,3.962,3.574,3.574,737200.0
2008-11-21 09:40:00,4.33,4.51,4.33,4.48,132800.0,3.574,3.7226,3.574,3.6978,132800.0
2008-11-21 09:50:00,4.49,4.51,4.33,4.38,217700.0,3.7061,3.7226,3.574,3.6153,217700.0
2008-11-21 10:00:00,4.39,4.46,4.34,4.45,166600.0,3.6235,3.6813,3.5823,3.6731,166600.0
2008-11-21 10:10:00,4.45,4.45,4.15,4.15,384800.0,3.6731,3.6731,3.4254,3.4254,384800.0
2008-11-21 10:20:00,4.15,4.17,4.04,4.08,232100.0,3.4254,3.442,3.3347,3.3677,232100.0
2008-11-21 10:30:00,4.07,4.14,4.06,4.1,291400.0,3.3594,3.4172,3.3512,3.3842,291400.0
2008-11-21 10:40:00,4.1,4.22,4.1,4.18,254300.0,3.3842,3.4832,3.3842,3.4502,254300.0
2008-11-21 10:50:00,4.17,4.19,4.05,4.05,158400.0,3.442,3.4585,3.3429,3.3429,158400.0
2008-11-21 11:00:00,4.05,4.07,3.95,4.03,329200.0,3.3429,3.3594,3.2604,3.3264,329200.0
2008-11-21 11:10:00,4.03,4.11,4.03,4.09,185600.0,3.3264,3.3924,3.3264,3.3759,185600.0
2008-11-21 11:20:00,4.1,4.12,4.08,4.1,217700.0,3.3842,3.4007,3.3677,3.3842,217700.0
2008-11-21 11:30:00,4.09,4.19,4.09,4.14,212000.0,3.3759,3.4585,3.3759,3.4172,212000.0
2008-11-21 11:40:00,4.14,4.16,4.06,4.08,203700.0,3.4172,3.4337,3.3512,3.3677,203700.0
2008-11-21 11:50:00,4.09,4.11,4.04,4.04,244800.0,3.3759,3.3924,3.3347,3.3347,244800.0
2008-11-21 12:00:00,4.04,4.11,4.01,4.1,170100.0,3.3347,3.3924,3.3099,3.3842,170100.0
2008-11-21 12:10:00,4.09,4.1,4.05,4.05,100300.0,3.3759,3.3842,3.3429,3.3429,100300.0
2008-11-21 12:20:00,4.05,4.11,4.05,4.1,142100.0,3.3429,3.3924,3.3429,3.3842,142100.0
2008-11-21 12:30:00,4.1,4.14,4.09,4.1,145600.0,3.3842,3.4172,3.3759,3.3842,145600.0
2008-11-21 12:40:00,4.1,4.12,4.06,4.06,149800.0,3.3842,3.4007,3.3512,3.3512,149800.0
2008-11-21 12:50:00,4.06,4.08,4.03,4.03,221300.0,3.3512,3.3677,3.3264,3.3264,221300.0
2008-11-21 13:00:00,4.03,4.03,3.97,3.99,228700.0,3.3264,3.3264,3.2769,3.2934,228700.0
2008-11-21 13:10:00,4.0,4.04,3.99,4.0,310200.0,3.3016,3.3347,3.2934,3.3016,310200.0
2008-11-21 13:20:00,4.0,4.02,3.97,4.01,390900.0,3.3016,3.3181,3.2769,3.3099,390900.0
2008-11-21 13:30:00,4.02,4.07,4.01,4.06,308200.0,3.3181,3.3594,3.3099,3.3512,308200.0
2008-11-21 13:40:00,4.05,4.1,3.98,3.98,226300.0,3.3429,3.3842,3.2851,3.2851,226300.0
2008-11-21 13:50:00,3.98,3.99,3.85,3.85,395200.0,3.2851,3.2934,3.1778,3.1778,395200.0
2008-11-21 14:00:00,3.85,3.92,3.84,3.84,306300.0,3.1778,3.2356,3.1696,3.1696,306300.0
2008-11-21 14:10:00,3.84,3.9,3.8,3.82,229100.0,3.1696,3.2191,3.1366,3.1531,229100.0
2008-11-21 14:20:00,3.82,3.89,3.79,3.88,1015000.0,3.1531,3.2108,3.1283,3.2026,1015000.0
2008-11-21 14:30:00,3.88,3.89,3.86,3.88,372300.0,3.2026,3.2108,3.1861,3.2026,372300.0
2008-11-21 14:40:00,3.88,3.97,3.85,3.95,561600.0,3.2026,3.2769,3.1778,3.2604,561600.0
2008-11-21 14:50:00,3.95,4.0,3.91,3.99,445400.0,3.2604,3.3016,3.2274,3.2934,445400.0
2008-11-21 15:00:00,3.98,4.17,3.98,4.08,505600.0,3.2851,3.442,3.2851,3.3677,505600.0
2008-11-21 15:10:00,4.09,4.18,4.05,4.09,914800.0,3.3759,3.4502,3.3429,3.3759,914800.0
2008-11-21 15:20:00,4.1,4.22,4.07,4.22,484400.0,3.3842,3.4832,3.3594,3.4832,484400.0
2008-11-21 15:30:00,4.21,4.39,4.17,4.29,793600.0,3.475,3.6235,3.442,3.541,793600.0
2008-11-21 15:40:00,4.3,4.3,4.14,4.21,424100.0,3.5493,3.5493,3.4172,3.475,424100.0
2008-11-21 15:50:00,4.22,4.35,4.18,4.31,683600.0,3.4832,3.5905,3.4502,3.5575,683600.0
2008-11-24 09:30:00,4.4,4.54,4.25,4.26,261500.0,3.6318,3.7474,3.508,3.5162,261500.0
2008-11-24 09:40:00,4.26,4.36,4.25,4.34,169500.0,3.5162,3.5988,3.508,3.5823,169500.0
2008-11-24 09:50:00,4.34,4.44,4.31,4.42,111100.0,3.5823,3.6648,3.5575,3.6483,111100.0
2008-11-24 10:00:00,4.42,4.5,4.41,4.5,164000.0,3.6483,3.7143,3.6401,3.7143,164000.0
2008-11-24 10:10:00,4.49,4.74,4.49,4.7,299900.0,3.7061,3.9124,3.7061,3.8794,299900.0
2008-11-24 10:20:00,4.7,4.89,4.68,4.89,217500.0,3.8794,4.0363,3.8629,4.0363,217500.0
2008-11-24 10:30:00,4.88,4.95,4.79,4.8,277700.0,4.028,4.0858,3.9537,3.962,277700.0
2008-11-24 10:40:00,4.79,4.91,4.74,4.77,356600.0,3.9537,4.0528,3.9124,3.9372,356600.0
2008-11-24 10:50:00,4.77,4.81,4.75,4.77,160200.0,3.9372,3.9702,3.9207,3.9372,160200.0
2008-11-24 11:00:00,4.77,4.78,4.65,4.69,274500.0,3.9372,3.9455,3.8382,3.8712,274500.0
2008-11-24 11:10:00,4.69,4.7,4.61,4.65,220200.0,3.8712,3.8794,3.8051,3.8382,220200.0
2008-11-24 11:20:00,4.65,4.78,4.64,4.77,159300.0,3.8382,3.9455,3.8299,3.9372,159300.0
2008-11-24 11:30:00,4.77,4.84,4.75,4.76,223400.0,3.9372,3.995,3.9207,3.9289,223400.0
2008-11-24 11:40:00,4.76,4.9,4.71,4.88,165700.0,3.9289,4.0445,3.8877,4.028,165700.0
2008-11-24 11:50:00,4.88,4.95,4.87,4.94,168900.0,4.028,4.0858,4.0197,4.0775,168900.0
2008-11-24 12:00:00,4.94,4.97,4.89,4.96,182100.0,4.0775,4.1023,4.0363,4.094,182100.0
2008-11-24 12:10:00,4.95,4.95,4.81,4.82,148800.0,4.0858,4.0858,3.9702,3.9785,148800.0
2008-11-24 12:20:00,4.81,4.89,4.76,4.85,100500.0,3.9702,4.0363,3.9289,4.0032,100500.0
2008-11-24 12:30:00,4.84,4.92,4.83,4.86,153700.0,3.995,4.061,3.9867,4.0115,153700.0
2008-11-24 12:40:00,4.86,4.98,4.85,4.97,124500.0,4.0115,4.1105,4.0032,4.1023,124500.0
2008-11-24 12:50:00,4.98,5.0,4.97,4.99,137800.0,4.1105,4.127,4.1023,4.1188,137800.0
2008-11-24 13:00:00,5.0,5.0,4.93,4.93,63600.0,4.127,4.127,4.0693,4.0693,63600.0
2008-11-24 13:10:00,4.93,4.94,4.86,4.88,99800.0,4.0693,4.0775,4.0115,4.028,99800.0
2008-11-24 13:20:00,4.88,4.92,4.88,4.9,64800.0,4.028,4.061,4.028,4.0445,64800.0
2008-11-24 13:30:00,4.9,4.94,4.89,4.91,66600.0,4.0445,4.0775,4.0363,4.0528,66600.0
2008-11-24 13:40:00,4.91,4.94,4.9,4.94,103900.0,4.0528,4.0775,4.0445,4.0775,103900.0
2008-11-24 13:50:00,4.93,5.0,4.9,4.99,116100.0,4.0693,4.127,4.0445,4.1188,116100.0
2008-11-24 14:00:00,5.0,5.0,4.91,4.94,323300.0,4.127,4.127,4.0528,4.0775,323300.0
2008-11-24 14:10:00,4.94,4.95,4.87,4.95,156100.0,4.0775,4.0858,4.0197,4.0858,156100.0
2008-11-24 14:20:00,4.95,5.03,4.95,4.99,320500.0,4.0858,4.1518,4.0858,4.1188,320500.0
2008-11-24 14:30:00,4.99,5.13,4.99,5.11,334400.0,4.1188,4.2343,4.1188,4.2178,334400.0
2008-11-24 14:40:00,5.12,5.13,4.95,4.96,221600.0,4.2261,4.2343,4.0858,4.094,221600.0
2008-11-24 14:50:00,4.96,5.09,4.93,5.09,257500.0,4.094,4.2013,4.0693,4.2013,257500.0
2008-11-24 15:00:00,5.09,5.2,5.06,5.17,297600.0,4.2013,4.2921,4.1766,4.2674,297600.0
2008-11-24 15:10:00,5.18,5.23,5.13,5.18,327900.0,4.2756,4.3169,4.2343,4.2756,327900.0
2008-11-24 15:20:00,5.18,5.32,5.18,5.32,372300.0,4.2756,4.3912,4.2756,4.3912,372300.0
2008-11-24 15:30:00,5.32,5.32,5.16,5.18,378600.0,4.3912,4.3912,4.2591,4.2756,378600.0
2008-11-24 15:40:00,5.17,5.28,5.05,5.05,444100.0,4.2674,4.3582,4.1683,4.1683,444100.0
2008-11-24 15:50:00,5.05,5.12,4.96,5.01,918700.0,4.1683,4.2261,4.094,4.1353,918700.0
2008-11-25 09:30:00,5.25,5.71,5.25,5.71,500700.0,4.3334,4.7131,4.3334,4.7131,500700.0
2008-11-25 09:40:00,5.71,5.87,5.64,5.81,772000.0,4.7131,4.8452,4.6553,4.7956,772000.0
2008-11-25 09:50:00,5.81,6.12,5.81,6.11,643000.0,4.7956,5.0515,4.7956,5.0433,643000.0
2008-11-25 10:00:00,6.12,6.16,5.91,6.04,641200.0,5.0515,5.0845,4.8782,4.9855,641200.0
2008-11-25 10:10:00,6.04,6.07,5.8,5.88,546300.0,4.9855,5.0102,4.7874,4.8534,546300.0
2008-11-25 10:20:00,5.88,5.88,5.63,5.69,471100.0,4.8534,4.8534,4.6471,4.6966,471100.0
2008-11-25 10:30:00,5.69,5.78,5.67,5.74,609300.0,4.6966,4.7709,4.6801,4.7378,609300.0
2008-11-25 10:40:00,5.74,5.83,5.72,5.74,492900.0,4.7378,4.8121,4.7213,4.7378,492900.0
2008-11-25 10:50:00,5.74,5.93,5.69,5.91,389100.0,4.7378,4.8947,4.6966,4.8782,389100.0
2008-11-25 11:00:00,5.92,6.02,5.87,5.89,318100.0,4.8864,4.969,4.8452,4.8617,318100.0
2008-11-25 11:10:00,5.89,6.09,5.84,6.07,453200.0,4.8617,5.0267,4.8204,5.0102,453200.0
2008-11-25 11:20:00,6.08,6.18,6.02,6.17,370900.0,5.0185,5.101,4.969,5.0928,370900.0
2008-11-25 11:30:00,6.16,6.18,6.0,6.02,341600.0,5.0845,5.101,4.9525,4.969,341600.0
2008-11-25 11:40:00,6.02,6.2,5.99,6.17,333800.0,4.969,5.1175,4.9442,5.0928,333800.0
2008-11-25 11:50:00,6.17,6.2,6.04,6.19,296000.0,5.0928,5.1175,4.9855,5.1093,296000.0
2008-11-25 12:00:00,6.19,6.44,6.16,6.36,503600.0,5.1093,5.3156,5.0845,5.2496,503600.0
2008-11-25 12:10:00,6.37,6.38,6.13,6.32,305700.0,5.2579,5.2661,5.0598,5.2166,305700.0
2008-11-25 12:20:00,6.33,6.34,6.23,6.27,205000.0,5.2248,5.2331,5.1423,5.1753,205000.0
2008-11-25 12:30:00,6.27,6.4,6.27,6.36,205500.0,5.1753,5.2826,5.1753,5.2496,205500.0
2008-11-25 12:40:00,6.37,6.49,6.35,6.47,461600.0,5.2579,5.3569,5.2413,5.3404,461600.0
2008-11-25 12:50:00,6.46,6.58,6.39,6.51,303900.0,5.3321,5.4312,5.2744,5.3734,303900.0
2008-11-25 13:00:00,6.51,6.53,6.26,6.4,685500.0,5.3734,5.3899,5.1671,5.2826,685500.0
2008-11-25 13:10:00,6.4,6.4,6.32,6.35,844200.0,5.2826,5.2826,5.2166,5.2413,844200.0
2008-11-25 13:20:00,6.35,6.52,6.35,6.51,315000.0,5.2413,5.3817,5.2413,5.3734,315000.0
2008-11-25 13:30:00,6.5,6.64,6.49,6.63,240900.0,5.3652,5.4807,5.3569,5.4725,240900.0
2008-11-25 13:40:00,6.63,6.65,6.47,6.5,297200.0,5.4725,5.489,5.3404,5.3652,297200.0
2008-11-25 13:50:00,6.5,6.55,6.46,6.46,216000.0,5.3652,5.4064,5.3321,5.3321,216000.0
2008-11-25 14:00:00,6.46,6.47,6.36,6.36,234800.0,5.3321,5.3404,5.2496,5.2496,234800.0
2008-11-25 14:10:00,6.36,6.43,6.28,6.42,595600.0,5.2496,5.3074,5.1836,5.2991,595600.0
2008-11-25 14:20:00,6.43,6.43,6.38,6.39,254400.0,5.3074,5.3074,5.2661,5.2744,254400.0
2008-11-25 14:30:00,6.39,6.53,6.36,6.46,460200.0,5.2744,5.3899,5.2496,5.3321,460200.0
2008-11-25 14:40:00,6.45,6.56,6.42,6.53,248400.0,5.3239,5.4147,5.2991,5.3899,248400.0
2008-11-25 14:50:00,6.53,6.8,6.5,6.77,428000.0,5.3899,5.6128,5.3652,5.588,428000.0
2008-11-25 15:00:00,6.76,7.38,6.76,7.09,893100.0,5.5798,6.0915,5.5798,5.8522,893100.0
2008-11-25 15:10:00,7.1,7.22,7.06,7.11,1103000.0,5.8604,5.9595,5.8274,5.8687,1103000.0
2008-11-25 15:20:00,7.11,7.25,7.02,7.25,1303600.0,5.8687,5.9842,5.7944,5.9842,1303600.0
2008-11-25 15:30:00,7.24,7.44,7.1,7.12,944500.0,5.976,6.141,5.8604,5.8769,944500.0
2008-11-25 15:40:00,7.11,7.31,7.11,7.18,977800.0,5.8687,6.0337,5.8687,5.9264,977800.0
2008-11-25 15:50:00,7.17,7.2,7.04,7.08,1583200.0,5.9182,5.9429,5.8109,5.8439,1583200.0
2008-11-26 09:30:00,6.68,6.68,6.41,6.64,563300.0,5.5137,5.5137,5.2909,5.4807,563300.0
2008-11-26 09:40:00,6.64,6.81,6.57,6.63,607300.0,5.4807,5.621,5.4229,5.4725,607300.0
2008-11-26 09:50:00,6.63,6.84,6.61,6.7,431500.0,5.4725,5.6458,5.456,5.5302,431500.0
2008-11-26 10:00:00,6.68,6.86,6.64,6.79,582600.0,5.5137,5.6623,5.4807,5.6045,582600.0
2008-11-26 10:10:00,6.8,6.96,6.79,6.96,321900.0,5.6128,5.7448,5.6045,5.7448,321900.0
2008-11-26 10:20:00,6.95,7.06,6.92,7.03,356300.0,5.7366,5.8274,5.7118,5.8026,356300.0
2008-11-26 10:30:00,7.03,7.08,6.99,7.04,406100.0,5.8026,5.8439,5.7696,5.8109,406100.0
2008-11-26 10:40:00,7.05,7.2,7.0,7.01,553400.0,5.8191,5.9429,5.7779,5.7861,553400.0
2008-11-26 10:50:00,7.01,7.11,7.01,7.01,154900.0,5.7861,5.8687,5.7861,5.7861,154900.0
2008-11-26 11:00:00,7.02,7.02,6.8,6.83,320400.0,5.7944,5.7944,5.6128,5.6375,320400.0
2008-11-26 11:10:00,6.83,7.07,6.82,7.05,255300.0,5.6375,5.8356,5.6293,5.8191,255300.0
2008-11-26 11:20:00,7.06,7.22,7.03,7.2,411900.0,5.8274,5.9595,5.8026,5.9429,411900.0
2008-11-26 11:30:00,7.19,7.27,7.15,7.23,450300.0,5.9347,6.0007,5.9017,5.9677,450300.0
2008-11-26 11:40:00,7.22,7.27,7.18,7.27,254200.0,5.9595,6.0007,5.9264,6.0007,254200.0
2008-11-26 11:50:00,7.26,7.27,7.15,7.24,305600.0,5.9925,6.0007,5.9017,5.976,305600.0
2008-11-26 12:00:00,7.24,7.27,7.2,7.27,281900.0,5.976,6.0007,5.9429,6.0007,281900.0
2008-11-26 12:10:00,7.26,7.35,7.24,7.25,260600.0,5.9925,6.0668,5.976,5.9842,260600.0
2008-11-26 12:20:00,7.25,7.45,7.24,7.44,181100.0,5.9842,6.1493,5.976,6.141,181100.0
2008-11-26 12:30:00,7.44,7.56,7.44,7.54,266200.0,6.141,6.2401,6.141,6.2236,266200.0
2008-11-26 12:40:00,7.55,7.79,7.52,7.76,571800.0,6.2318,6.4299,6.2071,6.4052,571800.0
2008-11-26 12:50:00,7.76,7.8,7.72,7.78,300300.0,6.4052,6.4382,6.3722,6.4217,300300.0
2008-11-26 13:00:00,7.78,7.9,7.78,7.89,557900.0,6.4217,6.5207,6.4217,6.5125,557900.0
2008-11-26 13:10:00,7.89,8.05,7.83,8.02,421400.0,6.5125,6.6445,6.463,6.6198,421400.0
2008-11-26 13:20:00,8.02,8.1,7.83,7.83,529000.0,6.6198,6.6858,6.463,6.463,529000.0
2008-11-26 13:30:00,7.83,7.83,7.42,7.47,499400.0,6.463,6.463,6.1245,6.1658,499400.0
2008-11-26 13:40:00,7.46,7.47,7.29,7.39,328400.0,6.1576,6.1658,6.0172,6.0998,328400.0
2008-11-26 13:50:00,7.38,7.48,7.27,7.42,228600.0,6.0915,6.1741,6.0007,6.1245,228600.0
2008-11-26 14:00:00,7.41,7.54,7.37,7.53,282500.0,6.1163,6.2236,6.0833,6.2153,282500.0
2008-11-26 14:10:00,7.53,7.58,7.45,7.57,229100.0,6.2153,6.2566,6.1493,6.2483,229100.0
2008-11-26 14:20:00,7.57,7.81,7.56,7.79,426200.0,6.2483,6.4464,6.2401,6.4299,426200.0
2008-11-26 14:30:00,7.79,7.99,7.78,7.8,447600.0,6.4299,6.595,6.4217,6.4382,447600.0
2008-11-26 14:40:00,7.8,7.92,7.76,7.87,264900.0,6.4382,6.5372,6.4052,6.496,264900.0
2008-11-26 14:50:00,7.87,7.92,7.85,7.87,316000.0,6.496,6.5372,6.4795,6.496,316000.0
2008-11-26 15:00:00,7.87,7.92,7.66,7.68,399700.0,6.496,6.5372,6.3226,6.3391,399700.0
2008-11-26 15:10:00,7.68,7.88,7.67,7.82,506500.0,6.3391,6.5042,6.3309,6.4547,506500.0
2008-11-26 15:20:00,7.83,7.83,7.69,7.74,369000.0,6.463,6.463,6.3474,6.3887,369000.0
2008-11-26 15:30:00,7.73,7.75,7.61,7.61,413000.0,6.3804,6.3969,6.2814,6.2814,413000.0
2008-11-26 15:40:00,7.62,7.65,7.5,7.59,495600.0,6.2896,6.3144,6.1906,6.2649,495600.0
2008-11-26 15:50:00,7.58,7.62,7.47,7.52,693700.0,6.2566,6.2896,6.1658,6.2071,693700.0
2008-11-28 09:30:00,7.52,7.72,7.26,7.7,238000.0,6.2071,6.3722,5.9925,6.3557,238000.0
2008-11-28 09:40:00,7.69,7.76,7.41,7.41,200500.0,6.3474,6.4052,6.1163,6.1163,200500.0
2008-11-28 09:50:00,7.41,7.42,7.15,7.15,243200.0,6.1163,6.1245,5.9017,5.9017,243200.0
2008-11-28 10:00:00,7.15,7.28,6.9,6.9,298000.0,5.9017,6.009,5.6953,5.6953,298000.0
2008-11-28 10:10:00,6.9,6.96,6.77,6.85,330600.0,5.6953,5.7448,5.588,5.6541,330600.0
2008-11-28 10:20:00,6.85,6.93,6.7,6.7,273200.0,5.6541,5.7201,5.5302,5.5302,273200.0
2008-11-28 10:30:00,6.7,6.74,6.64,6.71,175200.0,5.5302,5.5633,5.4807,5.5385,175200.0
2008-11-28 10:40:00,6.7,6.83,6.67,6.79,143300.0,5.5302,5.6375,5.5055,5.6045,143300.0
2008-11-28 10:50:00,6.79,6.96,6.77,6.92,93000.0,5.6045,5.7448,5.588,5.7118,93000.0
2008-11-28 11:00:00,6.93,6.93,6.85,6.86,142700.0,5.7201,5.7201,5.6541,5.6623,142700.0
2008-11-28 11:10:00,6.86,6.87,6.72,6.72,134500.0,5.6623,5.6706,5.5468,5.5468,134500.0
2008-11-28 11:20:00,6.73,6.84,6.71,6.82,153500.0,5.555,5.6458,5.5385,5.6293,153500.0
2008-11-28 11:30:00,6.83,6.84,6.72,6.76,161900.0,5.6375,5.6458,5.5468,5.5798,161900.0
2008-11-28 11:40:00,6.77,6.86,6.74,6.85,126300.0,5.588,5.6623,5.5633,5.6541,126300.0
2008-11-28 11:50:00,6.85,7.04,6.84,7.04,209100.0,5.6541,5.8109,5.6458,5.8109,209100.0
2008-11-28 12:00:00,7.04,7.14,7.03,7.13,298300.0,5.8109,5.8934,5.8026,5.8852,298300.0
2008-11-28 12:10:00,7.12,7.12,6.94,6.96,172800.0,5.8769,5.8769,5.7283,5.7448,172800.0
2008-11-28 12:20:00,6.95,6.97,6.81,6.84,155600.0,5.7366,5.7531,5.621,5.6458,155600.0
2008-11-28 12:30:00,6.84,6.85,6.75,6.83,176500.0,5.6458,5.6541,5.5715,5.6375,176500.0
2008-11-28 12:40:00,6.83,6.88,6.77,6.78,325100.0,5.6375,5.6788,5.588,5.5963,325100.0
2008-11-28 12:50:00,6.78,6.89,6.78,6.85,376800.0,5.5963,5.6871,5.5963,5.6541,376800.0
2008-11-28 13:00:00,6.87,6.89,6.86,6.86,289200.0,5.6706,5.6871,5.6623,5.6623,289200.0
2008-11-28 13:10:00,6.87,6.87,6.87,6.87,200.0,5.6706,5.6706,5.6706,5.6706,200.0
2008-11-28 13:20:00,6.88,6.88,6.87,6.87,3500.0,5.6788,5.6788,5.6706,5.6706,3500.0
2008-11-28 13:30:00,6.87,6.87,6.87,6.87,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 13:40:00,6.88,6.88,6.88,6.88,400.0,5.6788,5.6788,5.6788,5.6788,400.0
2008-11-28 13:50:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:00:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:10:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:20:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:30:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:40:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:50:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:00:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:10:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:20:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:30:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:40:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:50:00,6.85,6.85,6.85,6.85,100.0,5.6541,5.6541,5.6541,5.6541,100.0
2008-12-01 09:30:00,6.77,6.78,6.42,6.56,281000.0,5.588,5.5963,5.2991,5.4147,281000.0
2008-12-01 09:40:00,6.57,6.57,6.38,6.42,343700.0,5.4229,5.4229,5.2661,5.2991,343700.0
2008-12-01 09:50:00,6.42,6.53,6.32,6.43,245300.0,5.2991,5.3899,5.2166,5.3074,245300.0
2008-12-01 10:00:00,6.43,6.65,6.43,6.63,233000.0,5.3074,5.489,5.3074,5.4725,233000.0
2008-12-01 10:10:00,6.62,6.84,6.62,6.73,243500.0,5.4642,5.6458,5.4642,5.555,243500.0
2008-12-01 10:20:00,6.73,6.79,6.69,6.7,175600.0,5.555,5.6045,5.522,5.5302,175600.0
2008-12-01 10:30:00,6.7,6.73,6.64,6.66,161600.0,5.5302,5.555,5.4807,5.4972,161600.0
2008-12-01 10:40:00,6.65,6.69,6.56,6.63,214900.0,5.489,5.522,5.4147,5.4725,214900.0
2008-12-01 10:50:00,6.63,6.73,6.61,6.61,116400.0,5.4725,5.555,5.456,5.456,116400.0
2008-12-01 11:00:00,6.61,6.61,6.54,6.54,137900.0,5.456,5.456,5.3982,5.3982,137900.0
2008-12-01 11:10:00,6.54,6.7,6.54,6.68,111900.0,5.3982,5.5302,5.3982,5.5137,111900.0
2008-12-01 11:20:00,6.68,6.75,6.6,6.61,125000.0,5.5137,5.5715,5.4477,5.456,125000.0
2008-12-01 11:30:00,6.61,6.75,6.61,6.74,78400.0,5.456,5.5715,5.456,5.5633,78400.0
2008-12-01 11:40:00,6.74,6.79,6.73,6.73,56500.0,5.5633,5.6045,5.555,5.555,56500.0
2008-12-01 11:50:00,6.74,6.74,6.63,6.64,83800.0,5.5633,5.5633,5.4725,5.4807,83800.0
2008-12-01 12:00:00,6.64,6.69,6.6,6.63,75800.0,5.4807,5.522,5.4477,5.4725,75800.0
2008-12-01 12:10:00,6.63,6.65,6.56,6.56,33000.0,5.4725,5.489,5.4147,5.4147,33000.0
2008-12-01 12:20:00,6.56,6.57,6.44,6.5,155700.0,5.4147,5.4229,5.3156,5.3652,155700.0
2008-12-01 12:30:00,6.5,6.53,6.43,6.43,126900.0,5.3652,5.3899,5.3074,5.3074,126900.0
2008-12-01 12:40:00,6.44,6.47,6.41,6.46,65500.0,5.3156,5.3404,5.2909,5.3321,65500.0
2008-12-01 12:50:00,6.45,6.47,6.41,6.45,42400.0,5.3239,5.3404,5.2909,5.3239,42400.0
2008-12-01 13:00:00,6.45,6.45,6.35,6.39,197100.0,5.3239,5.3239,5.2413,5.2744,197100.0
2008-12-01 13:10:00,6.39,6.43,6.38,6.41,102900.0,5.2744,5.3074,5.2661,5.2909,102900.0
2008-12-01 13:20:00,6.4,6.41,6.31,6.33,72900.0,5.2826,5.2909,5.2083,5.2248,72900.0
2008-12-01 13:30:00,6.33,6.39,6.31,6.33,98000.0,5.2248,5.2744,5.2083,5.2248,98000.0
2008-12-01 13:40:00,6.33,6.35,6.22,6.22,189600.0,5.2248,5.2413,5.134,5.134,189600.0
2008-12-01 13:50:00,6.22,6.27,6.18,6.26,175000.0,5.134,5.1753,5.101,5.1671,175000.0
2008-12-01 14:00:00,6.25,6.26,6.19,6.22,166200.0,5.1588,5.1671,5.1093,5.134,166200.0
2008-12-01 14:10:00,6.22,6.23,6.1,6.13,131600.0,5.134,5.1423,5.035,5.0598,131600.0
2008-12-01 14:20:00,6.12,6.17,6.09,6.17,169900.0,5.0515,5.0928,5.0267,5.0928,169900.0
2008-12-01 14:30:00,6.17,6.28,6.15,6.16,169700.0,5.0928,5.1836,5.0763,5.0845,169700.0
2008-12-01 14:40:00,6.17,6.26,6.12,6.24,309100.0,5.0928,5.1671,5.0515,5.1506,309100.0
2008-12-01 14:50:00,6.24,6.35,6.19,6.19,165300.0,5.1506,5.2413,5.1093,5.1093,165300.0
2008-12-01 15:00:00,6.19,6.22,6.11,6.14,252500.0,5.1093,5.134,5.0433,5.068,252500.0
2008-12-01 15:10:00,6.14,6.21,6.12,6.19,192400.0,5.068,5.1258,5.0515,5.1093,192400.0
2008-12-01 15:20:00,6.18,6.19,6.07,6.14,275500.0,5.101,5.1093,5.0102,5.068,275500.0
2008-12-01 15:30:00,6.14,6.15,6.04,6.06,194100.0,5.068,5.0763,4.9855,5.002,194100.0
2008-12-01 15:40:00,6.06,6.07,5.97,6.04,499000.0,5.002,5.0102,4.9277,4.9855,499000.0
2008-12-01 15:50:00,6.05,6.06,5.91,5.95,775500.0,4.9937,5.002,4.8782,4.9112,775500.0
2008-12-02 09:30:00,6.13,6.29,6.02,6.11,200400.0,5.0598,5.1918,4.969,5.0433,200400.0
2008-12-02 09:40:00,6.12,6.12,5.97,6.01,183000.0,5.0515,5.0515,4.9277,4.9607,183000.0
2008-12-02 09:50:00,5.99,6.09,5.97,6.07,147800.0,4.9442,5.0267,4.9277,5.0102,147800.0
2008-12-02 10:00:00,6.06,6.35,5.99,6.35,250300.0,5.002,5.2413,4.9442,5.2413,250300.0
2008-12-02 10:10:00,6.34,6.39,6.22,6.36,181200.0,5.2331,5.2744,5.134,5.2496,181200.0
2008-12-02 10:20:00,6.36,6.42,6.22,6.34,138900.0,5.2496,5.2991,5.134,5.2331,138900.0
2008-12-02 10:30:00,6.34,6.46,6.34,6.44,160000.0,5.2331,5.3321,5.2331,5.3156,160000.0
2008-12-02 10:40:00,6.44,6.5,6.34,6.35,130700.0,5.3156,5.3652,5.2331,5.2413,130700.0
2008-12-02 10:50:00,6.35,6.42,6.32,6.39,79100.0,5.2413,5.2991,5.2166,5.2744,79100.0
2008-12-02 11:00:00,6.39,6.43,6.32,6.39,98800.0,5.2744,5.3074,5.2166,5.2744,98800.0
2008-12-02 11:10:00,6.4,6.41,6.3,6.34,84400.0,5.2826,5.2909,5.2001,5.2331,84400.0
2008-12-02 11:20:00,6.35,6.46,6.35,6.44,103500.0,5.2413,5.3321,5.2413,5.3156,103500.0
2008-12-02 11:30:00,6.44,6.49,6.35,6.36,71400.0,5.3156,5.3569,5.2413,5.2496,71400.0
2008-12-02 11:40:00,6.36,6.48,6.32,6.48,106000.0,5.2496,5.3487,5.2166,5.3487,106000.0
2008-12-02 11:50:00,6.48,6.59,6.48,6.5,197300.0,5.3487,5.4394,5.3487,5.3652,197300.0
2008-12-02 12:00:00,6.5,6.58,6.49,6.55,202300.0,5.3652,5.4312,5.3569,5.4064,202300.0
2008-12-02 12:10:00,6.55,6.6,6.55,6.59,133200.0,5.4064,5.4477,5.4064,5.4394,133200.0
2008-12-02 12:20:00,6.6,6.64,6.58,6.63,146100.0,5.4477,5.4807,5.4312,5.4725,146100.0
2008-12-02 12:30:00,6.64,6.65,6.56,6.58,128500.0,5.4807,5.489,5.4147,5.4312,128500.0
2008-12-02 12:40:00,6.58,6.58,6.5,6.54,93100.0,5.4312,5.4312,5.3652,5.3982,93100.0
2008-12-02 12:50:00,6.54,6.59,6.51,6.59,52600.0,5.3982,5.4394,5.3734,5.4394,52600.0
2008-12-02 13:00:00,6.59,6.6,6.55,6.57,83200.0,5.4394,5.4477,5.4064,5.4229,83200.0
2008-12-02 13:10:00,6.56,6.62,6.56,6.61,54600.0,5.4147,5.4642,5.4147,5.456,54600.0
2008-12-02 13:20:00,6.6,6.62,6.56,6.57,87800.0,5.4477,5.4642,5.4147,5.4229,87800.0
2008-12-02 13:30:00,6.57,6.57,6.47,6.52,210100.0,5.4229,5.4229,5.3404,5.3817,210100.0
2008-12-02 13:40:00,6.51,6.53,6.47,6.5,149400.0,5.3734,5.3899,5.3404,5.3652,149400.0
2008-12-02 13:50:00,6.5,6.53,6.4,6.42,144900.0,5.3652,5.3899,5.2826,5.2991,144900.0
2008-12-02 14:00:00,6.43,6.46,6.28,6.31,139900.0,5.3074,5.3321,5.1836,5.2083,139900.0
2008-12-02 14:10:00,6.31,6.38,6.29,6.34,125800.0,5.2083,5.2661,5.1918,5.2331,125800.0
2008-12-02 14:20:00,6.34,6.34,6.2,6.3,134800.0,5.2331,5.2331,5.1175,5.2001,134800.0
2008-12-02 14:30:00,6.29,6.41,6.27,6.4,140300.0,5.1918,5.2909,5.1753,5.2826,140300.0
2008-12-02 14:40:00,6.4,6.44,6.35,6.43,130400.0,5.2826,5.3156,5.2413,5.3074,130400.0
2008-12-02 14:50:00,6.43,6.57,6.42,6.54,164900.0,5.3074,5.4229,5.2991,5.3982,164900.0
2008-12-02 15:00:00,6.54,6.54,6.4,6.43,96400.0,5.3982,5.3982,5.2826,5.3074,96400.0
2008-12-02 15:10:00,6.43,6.55,6.37,6.55,208300.0,5.3074,5.4064,5.2579,5.4064,208300.0
2008-12-02 15:20:00,6.55,6.65,6.55,6.59,293000.0,5.4064,5.489,5.4064,5.4394,293000.0
2008-12-02 15:30:00,6.59,6.65,6.57,6.57,235700.0,5.4394,5.489,5.4229,5.4229,235700.0
2008-12-02 15:40:00,6.58,6.63,6.42,6.46,373000.0,5.4312,5.4725,5.2991,5.3321,373000.0
2008-12-02 15:50:00,6.47,6.65,6.41,6.62,443800.0,5.3404,5.489,5.2909,5.4642,443800.0
2008-12-03 09:30:00,6.38,6.57,6.36,6.54,242500.0,5.2661,5.4229,5.2496,5.3982,242500.0
2008-12-03 09:40:00,6.55,6.62,6.43,6.47,240400.0,5.4064,5.4642,5.3074,5.3404,240400.0
2008-12-03 09:50:00,6.46,6.53,6.42,6.43,229500.0,5.3321,5.3899,5.2991,5.3074,229500.0
2008-12-03 10:00:00,6.42,6.56,6.35,6.48,251400.0,5.2991,5.4147,5.2413,5.3487,251400.0
2008-12-03 10:10:00,6.48,6.6,6.47,6.53,217700.0,5.3487,5.4477,5.3404,5.3899,217700.0
2008-12-03 10:20:00,6.53,6.92,6.53,6.86,297500.0,5.3899,5.7118,5.3899,5.6623,297500.0
2008-12-03 10:30:00,6.87,7.18,6.86,7.09,418700.0,5.6706,5.9264,5.6623,5.8522,418700.0
2008-12-03 10:40:00,7.1,7.18,6.97,7.05,247200.0,5.8604,5.9264,5.7531,5.8191,247200.0
2008-12-03 10:50:00,7.04,7.31,7.02,7.27,283800.0,5.8109,6.0337,5.7944,6.0007,283800.0
2008-12-03 11:00:00,7.27,7.38,7.26,7.33,477200.0,6.0007,6.0915,5.9925,6.0503,477200.0
2008-12-03 11:10:00,7.33,7.55,7.33,7.44,452700.0,6.0503,6.2318,6.0503,6.141,452700.0
2008-12-03 11:20:00,7.45,7.52,7.37,7.43,548100.0,6.1493,6.2071,6.0833,6.1328,548100.0
2008-12-03 11:30:00,7.43,7.59,7.41,7.53,479600.0,6.1328,6.2649,6.1163,6.2153,479600.0
2008-12-03 11:40:00,7.53,7.59,7.47,7.55,315300.0,6.2153,6.2649,6.1658,6.2318,315300.0
2008-12-03 11:50:00,7.56,7.66,7.53,7.63,234900.0,6.2401,6.3226,6.2153,6.2979,234900.0
2008-12-03 12:00:00,7.63,7.64,7.24,7.24,181100.0,6.2979,6.3061,5.976,5.976,181100.0
2008-12-03 12:10:00,7.24,7.28,7.07,7.07,254800.0,5.976,6.009,5.8356,5.8356,254800.0
2008-12-03 12:20:00,7.06,7.34,7.02,7.33,237000.0,5.8274,6.0585,5.7944,6.0503,237000.0
2008-12-03 12:30:00,7.34,7.49,7.33,7.43,143300.0,6.0585,6.1823,6.0503,6.1328,143300.0
2008-12-03 12:40:00,7.43,7.44,7.24,7.26,178400.0,6.1328,6.141,5.976,5.9925,178400.0
2008-12-03 12:50:00,7.26,7.36,7.22,7.25,115400.0,5.9925,6.075,5.9595,5.9842,115400.0
2008-12-03 13:00:00,7.25,7.25,7.15,7.18,80300.0,5.9842,5.9842,5.9017,5.9264,80300.0
2008-12-03 13:10:00,7.18,7.19,7.09,7.13,85100.0,5.9264,5.9347,5.8522,5.8852,85100.0
2008-12-03 13:20:00,7.14,7.21,6.99,7.03,171100.0,5.8934,5.9512,5.7696,5.8026,171100.0
2008-12-03 13:30:00,7.03,7.04,6.91,6.99,150900.0,5.8026,5.8109,5.7036,5.7696,150900.0
2008-12-03 13:40:00,6.98,6.98,6.8,6.9,228200.0,5.7614,5.7614,5.6128,5.6953,228200.0
2008-12-03 13:50:00,6.91,6.91,6.76,6.87,168800.0,5.7036,5.7036,5.5798,5.6706,168800.0
2008-12-03 14:00:00,6.88,7.02,6.87,6.97,280000.0,5.6788,5.7944,5.6706,5.7531,280000.0
2008-12-03 14:10:00,6.96,7.03,6.91,6.96,315300.0,5.7448,5.8026,5.7036,5.7448,315300.0
2008-12-03 14:20:00,6.96,7.18,6.95,7.1,311400.0,5.7448,5.9264,5.7366,5.8604,311400.0
2008-12-03 14:30:00,7.1,7.21,7.03,7.05,321400.0,5.8604,5.9512,5.8026,5.8191,321400.0
2008-12-03 14:40:00,7.05,7.21,7.05,7.14,206400.0,5.8191,5.9512,5.8191,5.8934,206400.0
2008-12-03 14:50:00,7.14,7.25,7.08,7.08,243600.0,5.8934,5.9842,5.8439,5.8439,243600.0
2008-12-03 15:00:00,7.08,7.2,6.98,7.16,309400.0,5.8439,5.9429,5.7614,5.9099,309400.0
2008-12-03 15:10:00,7.16,7.18,6.97,7.1,316800.0,5.9099,5.9264,5.7531,5.8604,316800.0
2008-12-03 15:20:00,7.11,7.13,6.99,7.1,317700.0,5.8687,5.8852,5.7696,5.8604,317700.0
2008-12-03 15:30:00,7.09,7.22,7.02,7.18,326400.0,5.8522,5.9595,5.7944,5.9264,326400.0
2008-12-03 15:40:00,7.17,7.3,7.12,7.22,418500.0,5.9182,6.0255,5.8769,5.9595,418500.0
2008-12-03 15:50:00,7.22,7.4,7.19,7.32,1087300.0,5.9595,6.108,5.9347,6.042,1087300.0
2008-12-04 09:30:00,7.13,7.8,7.05,7.8,426100.0,5.9134,6.4691,5.847,6.4691,426100.0
2008-12-04 09:40:00,7.79,8.11,7.79,8.04,500900.0,6.4608,6.7262,6.4608,6.6681,500900.0
2008-12-04 09:50:00,8.04,8.36,8.04,8.35,715100.0,6.6681,6.9335,6.6681,6.9252,715100.0
2008-12-04 10:00:00,8.34,8.44,8.04,8.2,511300.0,6.9169,6.9999,6.6681,6.8008,511300.0
2008-12-04 10:10:00,8.21,8.22,7.84,8.2,495900.0,6.8091,6.8174,6.5022,6.8008,495900.0
2008-12-04 10:20:00,8.2,8.45,8.18,8.36,426800.0,6.8008,7.0082,6.7842,6.9335,426800.0
2008-12-04 10:30:00,8.37,8.42,8.16,8.38,356500.0,6.9418,6.9833,6.7676,6.9501,356500.0
2008-12-04 10:40:00,8.39,8.46,8.28,8.34,336000.0,6.9584,7.0164,6.8672,6.9169,336000.0
2008-12-04 10:50:00,8.34,8.56,8.34,8.44,446200.0,6.9169,7.0994,6.9169,6.9999,446200.0
2008-12-04 11:00:00,8.44,8.47,8.32,8.35,231300.0,6.9999,7.0247,6.9003,6.9252,231300.0
2008-12-04 11:10:00,8.34,8.48,8.27,8.41,220700.0,6.9169,7.033,6.8589,6.975,220700.0
2008-12-04 11:20:00,8.41,8.46,8.29,8.31,204200.0,6.975,7.0164,6.8755,6.892,204200.0
2008-12-04 11:30:00,8.31,8.34,8.19,8.27,231200.0,6.892,6.9169,6.7925,6.8589,231200.0
2008-12-04 11:40:00,8.27,8.27,8.12,8.16,226000.0,6.8589,6.8589,6.7345,6.7676,226000.0
2008-12-04 11:50:00,8.16,8.21,8.06,8.13,168200.0,6.7676,6.8091,6.6847,6.7428,168200.0
2008-12-04 12:00:00,8.12,8.19,8.06,8.19,158000.0,6.7345,6.7925,6.6847,6.7925,158000.0
2008-12-04 12:10:00,8.19,8.21,8.06,8.06,160000.0,6.7925,6.8091,6.6847,6.6847,160000.0
2008-12-04 12:20:00,8.06,8.14,7.96,7.97,407800.0,6.6847,6.7511,6.6018,6.6101,407800.0
2008-12-04 12:30:00,7.97,8.14,7.87,8.14,367600.0,6.6101,6.7511,6.5271,6.7511,367600.0
2008-12-04 12:40:00,8.14,8.28,8.12,8.27,198000.0,6.7511,6.8672,6.7345,6.8589,198000.0
2008-12-04 12:50:00,8.27,8.28,8.19,8.26,205800.0,6.8589,6.8672,6.7925,6.8506,205800.0
2008-12-04 13:00:00,8.26,8.32,8.18,8.22,128600.0,6.8506,6.9003,6.7842,6.8174,128600.0
2008-12-04 13:10:00,8.21,8.29,8.17,8.27,114600.0,6.8091,6.8755,6.7759,6.8589,114600.0
2008-12-04 13:20:00,8.26,8.26,8.15,8.15,97900.0,6.8506,6.8506,6.7593,6.7593,97900.0
2008-12-04 13:30:00,8.15,8.21,8.08,8.19,208100.0,6.7593,6.8091,6.7013,6.7925,208100.0
2008-12-04 13:40:00,8.19,8.22,8.13,8.2,114700.0,6.7925,6.8174,6.7428,6.8008,114700.0
2008-12-04 13:50:00,8.19,8.26,8.15,8.17,183400.0,6.7925,6.8506,6.7593,6.7759,183400.0
2008-12-04 14:00:00,8.16,8.3,8.14,8.21,109400.0,6.7676,6.8838,6.7511,6.8091,109400.0
2008-12-04 14:10:00,8.21,8.28,8.17,8.2,144800.0,6.8091,6.8672,6.7759,6.8008,144800.0
2008-12-04 14:20:00,8.2,8.28,8.18,8.25,149300.0,6.8008,6.8672,6.7842,6.8423,149300.0
2008-12-04 14:30:00,8.26,8.43,8.25,8.39,345900.0,6.8506,6.9916,6.8423,6.9584,345900.0
2008-12-04 14:40:00,8.39,8.41,8.11,8.12,275200.0,6.9584,6.975,6.7262,6.7345,275200.0
2008-12-04 14:50:00,8.12,8.25,8.08,8.11,175000.0,6.7345,6.8423,6.7013,6.7262,175000.0
2008-12-04 15:00:00,8.11,8.13,7.65,7.72,490400.0,6.7262,6.7428,6.3447,6.4027,490400.0
2008-12-04 15:10:00,7.71,7.88,7.47,7.54,545100.0,6.3944,6.5354,6.1954,6.2534,545100.0
2008-12-04 15:20:00,7.55,7.7,7.51,7.53,586300.0,6.2617,6.3861,6.2285,6.2451,586300.0
2008-12-04 15:30:00,7.52,7.64,7.4,7.46,508100.0,6.2368,6.3364,6.1373,6.1871,508100.0
2008-12-04 15:40:00,7.46,7.88,7.4,7.68,695600.0,6.1871,6.5354,6.1373,6.3695,695600.0
2008-12-04 15:50:00,7.68,7.87,7.62,7.82,907700.0,6.3695,6.5271,6.3198,6.4857,907700.0
2008-12-05 09:30:00,7.63,7.95,7.56,7.86,474100.0,6.3281,6.5935,6.27,6.5188,474100.0
2008-12-05 09:40:00,7.85,7.89,7.54,7.56,234700.0,6.5105,6.5437,6.2534,6.27,234700.0
2008-12-05 09:50:00,7.55,7.68,7.47,7.5,117800.0,6.2617,6.3695,6.1954,6.2203,117800.0
2008-12-05 10:00:00,7.48,7.5,7.18,7.27,356000.0,6.2037,6.2203,5.9549,6.0295,356000.0
2008-12-05 10:10:00,7.25,7.27,7.1,7.21,198100.0,6.0129,6.0295,5.8885,5.9797,198100.0
2008-12-05 10:20:00,7.2,7.31,7.12,7.24,160700.0,5.9714,6.0627,5.9051,6.0046,160700.0
2008-12-05 10:30:00,7.24,7.35,7.23,7.29,110200.0,6.0046,6.0959,5.9963,6.0461,110200.0
2008-12-05 10:40:00,7.3,7.46,7.22,7.46,116000.0,6.0544,6.1871,5.988,6.1871,116000.0
2008-12-05 10:50:00,7.46,7.66,7.39,7.55,230400.0,6.1871,6.353,6.129,6.2617,230400.0
2008-12-05 11:00:00,7.54,7.59,7.45,7.56,152300.0,6.2534,6.2949,6.1788,6.27,152300.0
2008-12-05 11:10:00,7.57,7.69,7.55,7.61,250200.0,6.2783,6.3778,6.2617,6.3115,250200.0
2008-12-05 11:20:00,7.61,7.64,7.54,7.55,127200.0,6.3115,6.3364,6.2534,6.2617,127200.0
2008-12-05 11:30:00,7.55,7.58,7.33,7.42,250200.0,6.2617,6.2866,6.0793,6.1539,250200.0
2008-12-05 11:40:00,7.42,7.53,7.38,7.49,113000.0,6.1539,6.2451,6.1207,6.212,113000.0
2008-12-05 11:50:00,7.49,7.62,7.49,7.61,64300.0,6.212,6.3198,6.212,6.3115,64300.0
2008-12-05 12:00:00,7.61,7.66,7.56,7.64,103700.0,6.3115,6.353,6.27,6.3364,103700.0
2008-12-05 12:10:00,7.65,7.72,7.61,7.7,115200.0,6.3447,6.4027,6.3115,6.3861,115200.0
2008-12-05 12:20:00,7.7,7.74,7.66,7.74,78300.0,6.3861,6.4193,6.353,6.4193,78300.0
2008-12-05 12:30:00,7.74,7.75,7.57,7.64,118400.0,6.4193,6.4276,6.2783,6.3364,118400.0
2008-12-05 12:40:00,7.64,7.66,7.56,7.63,101000.0,6.3364,6.353,6.27,6.3281,101000.0
2008-12-05 12:50:00,7.62,7.65,7.58,7.64,53500.0,6.3198,6.3447,6.2866,6.3364,53500.0
2008-12-05 13:00:00,7.64,7.77,7.64,7.76,97300.0,6.3364,6.4442,6.3364,6.4359,97300.0
2008-12-05 13:10:00,7.76,7.85,7.73,7.74,187300.0,6.4359,6.5105,6.411,6.4193,187300.0
2008-12-05 13:20:00,7.74,7.83,7.71,7.71,73300.0,6.4193,6.4939,6.3944,6.3944,73300.0
2008-12-05 13:30:00,7.72,7.83,7.72,7.82,152600.0,6.4027,6.4939,6.4027,6.4857,152600.0
2008-12-05 13:40:00,7.83,7.96,7.78,7.95,152400.0,6.4939,6.6018,6.4525,6.5935,152400.0
2008-12-05 13:50:00,7.95,8.13,7.87,7.94,315100.0,6.5935,6.7428,6.5271,6.5852,315100.0
2008-12-05 14:00:00,7.94,7.96,7.78,7.78,200400.0,6.5852,6.6018,6.4525,6.4525,200400.0
2008-12-05 14:10:00,7.78,7.87,7.7,7.76,132700.0,6.4525,6.5271,6.3861,6.4359,132700.0
2008-12-05 14:20:00,7.76,7.82,7.68,7.71,207200.0,6.4359,6.4857,6.3695,6.3944,207200.0
2008-12-05 14:30:00,7.71,8.03,7.69,8.02,420000.0,6.3944,6.6598,6.3778,6.6515,420000.0
2008-12-05 14:40:00,8.03,8.22,7.98,8.18,292300.0,6.6598,6.8174,6.6184,6.7842,292300.0
2008-12-05 14:50:00,8.17,8.18,8.06,8.11,213400.0,6.7759,6.7842,6.6847,6.7262,213400.0
2008-12-05 15:00:00,8.11,8.15,7.93,8.0,293900.0,6.7262,6.7593,6.5769,6.6349,293900.0
2008-12-05 15:10:00,8.0,8.14,7.97,8.05,191600.0,6.6349,6.7511,6.6101,6.6764,191600.0
2008-12-05 15:20:00,8.05,8.07,7.95,8.04,242600.0,6.6764,6.693,6.5935,6.6681,242600.0
2008-12-05 15:30:00,8.04,8.21,8.0,8.14,329300.0,6.6681,6.8091,6.6349,6.7511,329300.0
2008-12-05 15:40:00,8.14,8.18,8.01,8.15,398200.0,6.7511,6.7842,6.6432,6.7593,398200.0
2008-12-05 15:50:00,8.14,8.16,8.03,8.1,438200.0,6.7511,6.7676,6.6598,6.7179,438200.0
2008-12-08 09:30:00,8.54,8.54,8.22,8.49,179900.0,7.0828,7.0828,6.8174,7.0413,179900.0
2008-12-08 09:40:00,8.47,8.57,8.39,8.4,257900.0,7.0247,7.1077,6.9584,6.9667,257900.0
2008-12-08 09:50:00,8.4,8.42,8.16,8.16,192800.0,6.9667,6.9833,6.7676,6.7676,192800.0
2008-12-08 10:00:00,8.16,8.19,7.92,8.06,351500.0,6.7676,6.7925,6.5686,6.6847,351500.0
2008-12-08 10:10:00,8.06,8.06,7.85,7.91,233800.0,6.6847,6.6847,6.5105,6.5603,233800.0
2008-12-08 10:20:00,7.89,8.07,7.88,8.04,191900.0,6.5437,6.693,6.5354,6.6681,191900.0
2008-12-08 10:30:00,8.04,8.15,7.98,8.14,142600.0,6.6681,6.7593,6.6184,6.7511,142600.0
2008-12-08 10:40:00,8.15,8.26,8.05,8.05,194100.0,6.7593,6.8506,6.6764,6.6764,194100.0
2008-12-08 10:50:00,8.04,8.11,8.0,8.03,109600.0,6.6681,6.7262,6.6349,6.6598,109600.0
2008-12-08 11:00:00,8.03,8.12,7.86,8.03,177200.0,6.6598,6.7345,6.5188,6.6598,177200.0
2008-12-08 11:10:00,8.03,8.09,7.88,7.89,190000.0,6.6598,6.7096,6.5354,6.5437,190000.0
2008-12-08 11:20:00,7.88,8.0,7.85,7.99,210300.0,6.5354,6.6349,6.5105,6.6266,210300.0
2008-12-08 11:30:00,7.99,8.02,7.94,8.0,160500.0,6.6266,6.6515,6.5852,6.6349,160500.0
2008-12-08 11:40:00,8.0,8.01,7.92,8.0,86700.0,6.6349,6.6432,6.5686,6.6349,86700.0
2008-12-08 11:50:00,8.0,8.04,7.92,8.0,220800.0,6.6349,6.6681,6.5686,6.6349,220800.0
2008-12-08 12:00:00,7.99,8.04,7.96,8.0,186200.0,6.6266,6.6681,6.6018,6.6349,186200.0
2008-12-08 12:10:00,8.0,8.03,7.99,8.02,128200.0,6.6349,6.6598,6.6266,6.6515,128200.0
2008-12-08 12:20:00,8.03,8.11,8.02,8.07,130400.0,6.6598,6.7262,6.6515,6.693,130400.0
2008-12-08 12:30:00,8.08,8.09,8.03,8.05,158200.0,6.7013,6.7096,6.6598,6.6764,158200.0
2008-12-08 12:40:00,8.05,8.15,8.04,8.05,95200.0,6.6764,6.7593,6.6681,6.6764,95200.0
2008-12-08 12:50:00,8.05,8.13,7.97,8.03,158300.0,6.6764,6.7428,6.6101,6.6598,158300.0
2008-12-08 13:00:00,8.03,8.15,8.03,8.1,106200.0,6.6598,6.7593,6.6598,6.7179,106200.0
2008-12-08 13:10:00,8.11,8.17,8.03,8.03,119000.0,6.7262,6.7759,6.6598,6.6598,119000.0
2008-12-08 13:20:00,8.02,8.11,8.0,8.09,92500.0,6.6515,6.7262,6.6349,6.7096,92500.0
2008-12-08 13:30:00,8.1,8.1,7.93,7.95,163200.0,6.7179,6.7179,6.5769,6.5935,163200.0
2008-12-08 13:40:00,7.94,8.0,7.94,7.96,89300.0,6.5852,6.6349,6.5852,6.6018,89300.0
2008-12-08 13:50:00,7.97,8.01,7.9,7.99,94900.0,6.6101,6.6432,6.552,6.6266,94900.0
2008-12-08 14:00:00,7.99,8.11,7.96,8.1,71400.0,6.6266,6.7262,6.6018,6.7179,71400.0
2008-12-08 14:10:00,8.1,8.15,8.09,8.11,85200.0,6.7179,6.7593,6.7096,6.7262,85200.0
2008-12-08 14:20:00,8.11,8.24,8.1,8.19,69300.0,6.7262,6.834,6.7179,6.7925,69300.0
2008-12-08 14:30:00,8.21,8.23,8.11,8.17,87400.0,6.8091,6.8257,6.7262,6.7759,87400.0
2008-12-08 14:40:00,8.17,8.37,8.16,8.32,143500.0,6.7759,6.9418,6.7676,6.9003,143500.0
2008-12-08 14:50:00,8.31,8.42,8.22,8.4,160800.0,6.892,6.9833,6.8174,6.9667,160800.0
2008-12-08 15:00:00,8.41,8.57,8.37,8.56,265200.0,6.975,7.1077,6.9418,7.0994,265200.0
2008-12-08 15:10:00,8.56,8.58,8.44,8.5,263900.0,7.0994,7.116,6.9999,7.0496,263900.0
2008-12-08 15:20:00,8.5,8.59,8.47,8.56,283500.0,7.0496,7.1243,7.0247,7.0994,283500.0
2008-12-08 15:30:00,8.57,8.6,8.45,8.46,227400.0,7.1077,7.1326,7.0082,7.0164,227400.0
2008-12-08 15:40:00,8.47,8.58,8.32,8.37,472900.0,7.0247,7.116,6.9003,6.9418,472900.0
2008-12-08 15:50:00,8.38,8.56,8.2,8.5,675100.0,6.9501,7.0994,6.8008,7.0496,675100.0
2008-12-09 09:30:00,8.36,8.43,8.11,8.19,163200.0,6.9335,6.9916,6.7262,6.7925,163200.0
2008-12-09 09:40:00,8.19,8.33,8.07,8.29,128600.0,6.7925,6.9086,6.693,6.8755,128600.0
2008-12-09 09:50:00,8.28,8.38,8.21,8.28,94700.0,6.8672,6.9501,6.8091,6.8672,94700.0
2008-12-09 10:00:00,8.28,8.7,8.24,8.36,475200.0,6.8672,7.2155,6.834,6.9335,475200.0
2008-12-09 10:10:00,8.36,8.68,8.35,8.66,144100.0,6.9335,7.1989,6.9252,7.1823,144100.0
2008-12-09 10:20:00,8.66,8.74,8.64,8.68,144900.0,7.1823,7.2487,7.1657,7.1989,144900.0
2008-12-09 10:30:00,8.69,8.71,8.56,8.56,253200.0,7.2072,7.2238,7.0994,7.0994,253200.0
2008-12-09 10:40:00,8.57,8.74,8.53,8.63,214300.0,7.1077,7.2487,7.0745,7.1574,214300.0
2008-12-09 10:50:00,8.63,8.74,8.58,8.6,190400.0,7.1574,7.2487,7.116,7.1326,190400.0
2008-12-09 11:00:00,8.6,8.67,8.54,8.56,94200.0,7.1326,7.1906,7.0828,7.0994,94200.0
2008-12-09 11:10:00,8.56,8.59,8.33,8.37,258400.0,7.0994,7.1243,6.9086,6.9418,258400.0
2008-12-09 11:20:00,8.36,8.46,8.23,8.25,175500.0,6.9335,7.0164,6.8257,6.8423,175500.0
2008-12-09 11:30:00,8.22,8.38,8.21,8.26,184400.0,6.8174,6.9501,6.8091,6.8506,184400.0
2008-12-09 11:40:00,8.25,8.35,8.22,8.28,134500.0,6.8423,6.9252,6.8174,6.8672,134500.0
2008-12-09 11:50:00,8.29,8.36,8.25,8.25,129100.0,6.8755,6.9335,6.8423,6.8423,129100.0
2008-12-09 12:00:00,8.24,8.34,8.21,8.28,136100.0,6.834,6.9169,6.8091,6.8672,136100.0
2008-12-09 12:10:00,8.28,8.28,8.17,8.24,142500.0,6.8672,6.8672,6.7759,6.834,142500.0
2008-12-09 12:20:00,8.24,8.25,8.07,8.1,123600.0,6.834,6.8423,6.693,6.7179,123600.0
2008-12-09 12:30:00,8.1,8.23,8.1,8.23,129000.0,6.7179,6.8257,6.7179,6.8257,129000.0
2008-12-09 12:40:00,8.23,8.32,8.17,8.18,155400.0,6.8257,6.9003,6.7759,6.7842,155400.0
2008-12-09 12:50:00,8.18,8.24,8.08,8.11,86800.0,6.7842,6.834,6.7013,6.7262,86800.0
2008-12-09 13:00:00,8.12,8.12,7.99,8.09,127100.0,6.7345,6.7345,6.6266,6.7096,127100.0
2008-12-09 13:10:00,8.09,8.1,7.93,7.94,83500.0,6.7096,6.7179,6.5769,6.5852,83500.0
2008-12-09 13:20:00,7.94,8.0,7.93,7.98,90800.0,6.5852,6.6349,6.5769,6.6184,90800.0
2008-12-09 13:30:00,7.97,8.04,7.94,7.98,158500.0,6.6101,6.6681,6.5852,6.6184,158500.0
2008-12-09 13:40:00,7.98,7.99,7.88,7.95,159600.0,6.6184,6.6266,6.5354,6.5935,159600.0
2008-12-09 13:50:00,7.95,7.99,7.92,7.95,336000.0,6.5935,6.6266,6.5686,6.5935,336000.0
2008-12-09 14:00:00,7.95,7.97,7.84,7.87,219100.0,6.5935,6.6101,6.5022,6.5271,219100.0
2008-12-09 14:10:00,7.87,7.97,7.86,7.93,368700.0,6.5271,6.6101,6.5188,6.5769,368700.0
2008-12-09 14:20:00,7.94,7.94,7.72,7.73,148100.0,6.5852,6.5852,6.4027,6.411,148100.0
2008-12-09 14:30:00,7.73,7.73,7.62,7.65,192000.0,6.411,6.411,6.3198,6.3447,192000.0
2008-12-09 14:40:00,7.65,7.72,7.64,7.7,191300.0,6.3447,6.4027,6.3364,6.3861,191300.0
2008-12-09 14:50:00,7.71,7.87,7.63,7.85,258900.0,6.3944,6.5271,6.3281,6.5105,258900.0
2008-12-09 15:00:00,7.85,8.0,7.79,7.89,217400.0,6.5105,6.6349,6.4608,6.5437,217400.0
2008-12-09 15:10:00,7.9,8.0,7.75,7.99,200300.0,6.552,6.6349,6.4276,6.6266,200300.0
2008-12-09 15:20:00,8.0,8.04,7.75,7.8,203500.0,6.6349,6.6681,6.4276,6.4691,203500.0
2008-12-09 15:30:00,7.78,7.87,7.71,7.8,223200.0,6.4525,6.5271,6.3944,6.4691,223200.0
2008-12-09 15:40:00,7.79,7.87,7.72,7.73,220700.0,6.4608,6.5271,6.4027,6.411,220700.0
2008-12-09 15:50:00,7.72,7.8,7.68,7.77,370200.0,6.4027,6.4691,6.3695,6.4442,370200.0
2008-12-10 09:30:00,8.06,8.06,7.69,7.7,125200.0,6.6847,6.6847,6.3778,6.3861,125200.0
2008-12-10 09:40:00,7.69,7.78,7.59,7.64,178800.0,6.3778,6.4525,6.2949,6.3364,178800.0
2008-12-10 09:50:00,7.62,7.65,7.51,7.53,132700.0,6.3198,6.3447,6.2285,6.2451,132700.0
2008-12-10 10:00:00,7.53,7.85,7.53,7.82,188000.0,6.2451,6.5105,6.2451,6.4857,188000.0
2008-12-10 10:10:00,7.82,8.08,7.82,8.05,223100.0,6.4857,6.7013,6.4857,6.6764,223100.0
2008-12-10 10:20:00,8.06,8.17,7.94,8.17,188100.0,6.6847,6.7759,6.5852,6.7759,188100.0
2008-12-10 10:30:00,8.16,8.2,8.0,8.14,176300.0,6.7676,6.8008,6.6349,6.7511,176300.0
2008-12-10 10:40:00,8.13,8.13,7.95,8.03,68300.0,6.7428,6.7428,6.5935,6.6598,68300.0
2008-12-10 10:50:00,8.02,8.04,7.87,7.93,155600.0,6.6515,6.6681,6.5271,6.5769,155600.0
2008-12-10 11:00:00,7.92,8.0,7.83,7.91,169000.0,6.5686,6.6349,6.4939,6.5603,169000.0
2008-12-10 11:10:00,7.9,8.02,7.89,8.01,79500.0,6.552,6.6515,6.5437,6.6432,79500.0
2008-12-10 11:20:00,8.0,8.02,7.85,7.89,114500.0,6.6349,6.6515,6.5105,6.5437,114500.0
2008-12-10 11:30:00,7.89,7.95,7.75,7.83,147100.0,6.5437,6.5935,6.4276,6.4939,147100.0
2008-12-10 11:40:00,7.83,7.94,7.76,7.91,363300.0,6.4939,6.5852,6.4359,6.5603,363300.0
2008-12-10 11:50:00,7.92,7.97,7.81,7.83,116200.0,6.5686,6.6101,6.4774,6.4939,116200.0
2008-12-10 12:00:00,7.81,7.86,7.79,7.79,192100.0,6.4774,6.5188,6.4608,6.4608,192100.0
2008-12-10 12:10:00,7.79,7.9,7.68,7.76,179500.0,6.4608,6.552,6.3695,6.4359,179500.0
2008-12-10 12:20:00,7.76,7.78,7.55,7.62,307200.0,6.4359,6.4525,6.2617,6.3198,307200.0
2008-12-10 12:30:00,7.61,7.77,7.56,7.77,249400.0,6.3115,6.4442,6.27,6.4442,249400.0
2008-12-10 12:40:00,7.77,7.89,7.77,7.86,122900.0,6.4442,6.5437,6.4442,6.5188,122900.0
2008-12-10 12:50:00,7.86,7.91,7.81,7.85,179200.0,6.5188,6.5603,6.4774,6.5105,179200.0
2008-12-10 13:00:00,7.85,7.98,7.82,7.95,123800.0,6.5105,6.6184,6.4857,6.5935,123800.0
2008-12-10 13:10:00,7.95,8.09,7.95,8.03,119100.0,6.5935,6.7096,6.5935,6.6598,119100.0
2008-12-10 13:20:00,8.04,8.1,7.99,8.01,103100.0,6.6681,6.7179,6.6266,6.6432,103100.0
2008-12-10 13:30:00,8.01,8.06,7.95,7.97,93100.0,6.6432,6.6847,6.5935,6.6101,93100.0
2008-12-10 13:40:00,7.98,8.0,7.87,7.98,186800.0,6.6184,6.6349,6.5271,6.6184,186800.0
2008-12-10 13:50:00,7.98,7.99,7.73,7.82,166600.0,6.6184,6.6266,6.411,6.4857,166600.0
2008-12-10 14:00:00,7.82,7.88,7.77,7.86,124500.0,6.4857,6.5354,6.4442,6.5188,124500.0
2008-12-10 14:10:00,7.87,7.96,7.84,7.94,110700.0,6.5271,6.6018,6.5022,6.5852,110700.0
2008-12-10 14:20:00,7.94,7.98,7.82,7.96,139600.0,6.5852,6.6184,6.4857,6.6018,139600.0
2008-12-10 14:30:00,7.97,8.23,7.93,8.17,346600.0,6.6101,6.8257,6.5769,6.7759,346600.0
2008-12-10 14:40:00,8.18,8.25,8.12,8.13,244400.0,6.7842,6.8423,6.7345,6.7428,244400.0
2008-12-10 14:50:00,8.11,8.17,8.02,8.07,188800.0,6.7262,6.7759,6.6515,6.693,188800.0
2008-12-10 15:00:00,8.07,8.16,8.02,8.14,178000.0,6.693,6.7676,6.6515,6.7511,178000.0
2008-12-10 15:10:00,8.13,8.21,8.06,8.15,217600.0,6.7428,6.8091,6.6847,6.7593,217600.0
2008-12-10 15:20:00,8.15,8.31,8.13,8.29,341200.0,6.7593,6.892,6.7428,6.8755,341200.0
2008-12-10 15:30:00,8.29,8.31,8.19,8.21,272000.0,6.8755,6.892,6.7925,6.8091,272000.0
2008-12-10 15:40:00,8.21,8.37,8.21,8.31,566100.0,6.8091,6.9418,6.8091,6.892,566100.0
2008-12-10 15:50:00,8.31,8.41,8.27,8.32,476800.0,6.892,6.975,6.8589,6.9003,476800.0
2008-12-11 09:30:00,8.21,8.22,8.02,8.15,121000.0,6.8091,6.8174,6.6515,6.7593,121000.0
2008-12-11 09:40:00,8.15,8.3,7.93,8.24,200900.0,6.7593,6.8838,6.5769,6.834,200900.0
2008-12-11 09:50:00,8.24,8.35,8.19,8.27,245100.0,6.834,6.9252,6.7925,6.8589,245100.0
2008-12-11 10:00:00,8.27,8.31,8.02,8.07,189700.0,6.8589,6.892,6.6515,6.693,189700.0
2008-12-11 10:10:00,8.06,8.1,8.03,8.09,170100.0,6.6847,6.7179,6.6598,6.7096,170100.0
2008-12-11 10:20:00,8.09,8.25,8.07,8.11,263900.0,6.7096,6.8423,6.693,6.7262,263900.0
2008-12-11 10:30:00,8.1,8.17,8.05,8.07,139700.0,6.7179,6.7759,6.6764,6.693,139700.0
2008-12-11 10:40:00,8.07,8.07,7.97,7.99,107900.0,6.693,6.693,6.6101,6.6266,107900.0
2008-12-11 10:50:00,7.99,8.02,7.96,8.0,87400.0,6.6266,6.6515,6.6018,6.6349,87400.0
2008-12-11 11:00:00,8.0,8.0,7.91,7.94,134500.0,6.6349,6.6349,6.5603,6.5852,134500.0
2008-12-11 11:10:00,7.94,8.0,7.92,7.92,85800.0,6.5852,6.6349,6.5686,6.5686,85800.0
2008-12-11 11:20:00,7.92,7.96,7.85,7.88,134700.0,6.5686,6.6018,6.5105,6.5354,134700.0
2008-12-11 11:30:00,7.88,7.88,7.79,7.83,151000.0,6.5354,6.5354,6.4608,6.4939,151000.0
2008-12-11 11:40:00,7.82,7.89,7.81,7.85,120300.0,6.4857,6.5437,6.4774,6.5105,120300.0
2008-12-11 11:50:00,7.84,7.89,7.77,7.87,117500.0,6.5022,6.5437,6.4442,6.5271,117500.0
2008-12-11 12:00:00,7.86,7.96,7.8,7.95,142700.0,6.5188,6.6018,6.4691,6.5935,142700.0
2008-12-11 12:10:00,7.95,8.02,7.95,8.01,149200.0,6.5935,6.6515,6.5935,6.6432,149200.0
2008-12-11 12:20:00,8.02,8.04,7.95,8.02,107900.0,6.6515,6.6681,6.5935,6.6515,107900.0
2008-12-11 12:30:00,8.02,8.08,8.0,8.03,115300.0,6.6515,6.7013,6.6349,6.6598,115300.0
2008-12-11 12:40:00,8.02,8.11,8.02,8.11,64400.0,6.6515,6.7262,6.6515,6.7262,64400.0
2008-12-11 12:50:00,8.1,8.2,8.09,8.18,157300.0,6.7179,6.8008,6.7096,6.7842,157300.0
2008-12-11 13:00:00,8.18,8.19,8.03,8.06,170900.0,6.7842,6.7925,6.6598,6.6847,170900.0
2008-12-11 13:10:00,8.06,8.1,8.01,8.06,132100.0,6.6847,6.7179,6.6432,6.6847,132100.0
2008-12-11 13:20:00,8.06,8.09,7.98,8.06,118200.0,6.6847,6.7096,6.6184,6.6847,118200.0
2008-12-11 13:30:00,8.05,8.18,8.05,8.14,168800.0,6.6764,6.7842,6.6764,6.7511,168800.0
2008-12-11 13:40:00,8.15,8.25,8.15,8.21,106900.0,6.7593,6.8423,6.7593,6.8091,106900.0
2008-12-11 13:50:00,8.22,8.27,8.16,8.17,111700.0,6.8174,6.8589,6.7676,6.7759,111700.0
2008-12-11 14:00:00,8.19,8.26,8.17,8.2,97100.0,6.7925,6.8506,6.7759,6.8008,97100.0
2008-12-11 14:10:00,8.2,8.2,8.05,8.1,98000.0,6.8008,6.8008,6.6764,6.7179,98000.0
2008-12-11 14:20:00,8.1,8.11,8.03,8.03,180500.0,6.7179,6.7262,6.6598,6.6598,180500.0
2008-12-11 14:30:00,8.03,8.08,7.88,7.88,225900.0,6.6598,6.7013,6.5354,6.5354,225900.0
2008-12-11 14:40:00,7.88,7.92,7.79,7.85,153200.0,6.5354,6.5686,6.4608,6.5105,153200.0
2008-12-11 14:50:00,7.85,7.9,7.75,7.77,188600.0,6.5105,6.552,6.4276,6.4442,188600.0
2008-12-11 15:00:00,7.77,7.78,7.62,7.69,282100.0,6.4442,6.4525,6.3198,6.3778,282100.0
2008-12-11 15:10:00,7.69,7.72,7.63,7.64,204100.0,6.3778,6.4027,6.3281,6.3364,204100.0
2008-12-11 15:20:00,7.64,7.69,7.59,7.67,181200.0,6.3364,6.3778,6.2949,6.3612,181200.0
2008-12-11 15:30:00,7.66,7.67,7.44,7.44,480200.0,6.353,6.3612,6.1705,6.1705,480200.0
2008-12-11 15:40:00,7.43,7.61,7.41,7.56,389100.0,6.1622,6.3115,6.1456,6.27,389100.0
2008-12-11 15:50:00,7.56,7.64,7.51,7.57,480900.0,6.27,6.3364,6.2285,6.2783,480900.0
2008-12-12 09:30:00,7.18,7.58,7.13,7.56,296200.0,5.9549,6.2866,5.9134,6.27,296200.0
2008-12-12 09:40:00,7.55,7.66,7.27,7.4,171400.0,6.2617,6.353,6.0295,6.1373,171400.0
2008-12-12 09:50:00,7.4,7.73,7.39,7.6,273200.0,6.1373,6.411,6.129,6.3032,273200.0
2008-12-12 10:00:00,7.59,7.89,7.59,7.73,218700.0,6.2949,6.5437,6.2949,6.411,218700.0
2008-12-12 10:10:00,7.73,7.73,7.5,7.57,93000.0,6.411,6.411,6.2203,6.2783,93000.0
2008-12-12 10:20:00,7.57,7.71,7.56,7.7,160800.0,6.2783,6.3944,6.27,6.3861,160800.0
2008-12-12 10:30:00,7.72,7.72,7.53,7.69,107600.0,6.4027,6.4027,6.2451,6.3778,107600.0
2008-12-12 10:40:00,7.69,7.77,7.63,7.67,134100.0,6.3778,6.4442,6.3281,6.3612,134100.0
2008-12-12 10:50:00,7.66,7.97,7.66,7.87,288500.0,6.353,6.6101,6.353,6.5271,288500.0
2008-12-12 11:00:00,7.88,7.97,7.8,7.95,142100.0,6.5354,6.6101,6.4691,6.5935,142100.0
2008-12-12 11:10:00,7.95,7.96,7.78,7.83,86300.0,6.5935,6.6018,6.4525,6.4939,86300.0
2008-12-12 11:20:00,7.83,7.9,7.79,7.8,64500.0,6.4939,6.552,6.4608,6.4691,64500.0
2008-12-12 11:30:00,7.79,7.83,7.73,7.75,78300.0,6.4608,6.4939,6.411,6.4276,78300.0
2008-12-12 11:40:00,7.74,7.78,7.65,7.68,72700.0,6.4193,6.4525,6.3447,6.3695,72700.0
2008-12-12 11:50:00,7.67,7.72,7.63,7.68,102300.0,6.3612,6.4027,6.3281,6.3695,102300.0
2008-12-12 12:00:00,7.67,7.84,7.67,7.83,69500.0,6.3612,6.5022,6.3612,6.4939,69500.0
2008-12-12 12:10:00,7.83,7.86,7.78,7.84,88800.0,6.4939,6.5188,6.4525,6.5022,88800.0
2008-12-12 12:20:00,7.85,7.87,7.79,7.85,57000.0,6.5105,6.5271,6.4608,6.5105,57000.0
2008-12-12 12:30:00,7.85,7.96,7.83,7.94,96700.0,6.5105,6.6018,6.4939,6.5852,96700.0
2008-12-12 12:40:00,7.95,8.01,7.85,7.88,131000.0,6.5935,6.6432,6.5105,6.5354,131000.0
2008-12-12 12:50:00,7.88,8.06,7.87,8.04,68000.0,6.5354,6.6847,6.5271,6.6681,68000.0
2008-12-12 13:00:00,8.04,8.09,7.93,7.96,83700.0,6.6681,6.7096,6.5769,6.6018,83700.0
2008-12-12 13:10:00,7.98,8.01,7.89,7.93,62900.0,6.6184,6.6432,6.5437,6.5769,62900.0
2008-12-12 13:20:00,7.93,8.0,7.82,7.89,68500.0,6.5769,6.6349,6.4857,6.5437,68500.0
2008-12-12 13:30:00,7.9,7.92,7.75,7.76,56000.0,6.552,6.5686,6.4276,6.4359,56000.0
2008-12-12 13:40:00,7.75,7.75,7.64,7.71,136500.0,6.4276,6.4276,6.3364,6.3944,136500.0
2008-12-12 13:50:00,7.7,7.75,7.63,7.7,132200.0,6.3861,6.4276,6.3281,6.3861,132200.0
2008-12-12 14:00:00,7.69,7.88,7.68,7.81,188300.0,6.3778,6.5354,6.3695,6.4774,188300.0
2008-12-12 14:10:00,7.81,7.99,7.78,7.8,185700.0,6.4774,6.6266,6.4525,6.4691,185700.0
2008-12-12 14:20:00,7.8,7.95,7.74,7.87,168300.0,6.4691,6.5935,6.4193,6.5271,168300.0
2008-12-12 14:30:00,7.89,7.96,7.72,7.9,206300.0,6.5437,6.6018,6.4027,6.552,206300.0
2008-12-12 14:40:00,7.9,7.93,7.78,7.86,115200.0,6.552,6.5769,6.4525,6.5188,115200.0
2008-12-12 14:50:00,7.86,8.01,7.86,7.94,209300.0,6.5188,6.6432,6.5188,6.5852,209300.0
2008-12-12 15:00:00,7.94,8.02,7.78,7.78,261100.0,6.5852,6.6515,6.4525,6.4525,261100.0
2008-12-12 15:10:00,7.78,7.88,7.7,7.7,215800.0,6.4525,6.5354,6.3861,6.3861,215800.0
2008-12-12 15:20:00,7.7,7.93,7.7,7.85,186600.0,6.3861,6.5769,6.3861,6.5105,186600.0
2008-12-12 15:30:00,7.84,7.86,7.7,7.77,217100.0,6.5022,6.5188,6.3861,6.4442,217100.0
2008-12-12 15:40:00,7.76,7.81,7.67,7.73,281400.0,6.4359,6.4774,6.3612,6.411,281400.0
2008-12-12 15:50:00,7.73,7.84,7.67,7.8,483800.0,6.411,6.5022,6.3612,6.4691,483800.0
2008-12-15 09:30:00,7.5,7.6,7.43,7.54,352000.0,6.2203,6.3032,6.1622,6.2534,352000.0
2008-12-15 09:40:00,7.54,7.54,7.32,7.41,345400.0,6.2534,6.2534,6.071,6.1456,345400.0
2008-12-15 09:50:00,7.41,7.42,7.22,7.22,237400.0,6.1456,6.1539,5.988,5.988,237400.0
2008-12-15 10:00:00,7.21,7.22,7.04,7.07,277700.0,5.9797,5.988,5.8387,5.8636,277700.0
2008-12-15 10:10:00,7.07,7.15,7.02,7.05,172000.0,5.8636,5.93,5.8222,5.847,172000.0
2008-12-15 10:20:00,7.05,7.06,6.95,7.03,231500.0,5.847,5.8553,5.7641,5.8305,231500.0
2008-12-15 10:30:00,7.03,7.1,6.96,7.05,218400.0,5.8305,5.8885,5.7724,5.847,218400.0
2008-12-15 10:40:00,7.06,7.1,7.01,7.01,130900.0,5.8553,5.8885,5.8139,5.8139,130900.0
2008-12-15 10:50:00,7.01,7.04,6.92,6.95,124500.0,5.8139,5.8387,5.7392,5.7641,124500.0
2008-12-15 11:00:00,6.95,7.1,6.92,7.08,175700.0,5.7641,5.8885,5.7392,5.8719,175700.0
2008-12-15 11:10:00,7.07,7.14,7.03,7.04,122000.0,5.8636,5.9217,5.8305,5.8387,122000.0
2008-12-15 11:20:00,7.04,7.12,7.02,7.04,90400.0,5.8387,5.9051,5.8222,5.8387,90400.0
2008-12-15 11:30:00,7.03,7.08,6.97,6.98,58000.0,5.8305,5.8719,5.7807,5.789,58000.0
2008-12-15 11:40:00,6.98,7.05,6.97,7.05,60200.0,5.789,5.847,5.7807,5.847,60200.0
2008-12-15 11:50:00,7.05,7.1,7.04,7.07,63600.0,5.847,5.8885,5.8387,5.8636,63600.0
2008-12-15 12:00:00,7.06,7.11,7.01,7.11,96700.0,5.8553,5.8968,5.8139,5.8968,96700.0
2008-12-15 12:10:00,7.11,7.17,7.09,7.16,115900.0,5.8968,5.9466,5.8802,5.9383,115900.0
2008-12-15 12:20:00,7.16,7.22,7.15,7.22,52000.0,5.9383,5.988,5.93,5.988,52000.0
2008-12-15 12:30:00,7.21,7.24,7.05,7.05,64800.0,5.9797,6.0046,5.847,5.847,64800.0
2008-12-15 12:40:00,7.05,7.06,7.01,7.02,98400.0,5.847,5.8553,5.8139,5.8222,98400.0
2008-12-15 12:50:00,7.01,7.02,7.0,7.0,86100.0,5.8139,5.8222,5.8056,5.8056,86100.0
2008-12-15 13:00:00,7.0,7.05,6.95,6.97,95900.0,5.8056,5.847,5.7641,5.7807,95900.0
2008-12-15 13:10:00,6.97,7.0,6.95,6.96,58600.0,5.7807,5.8056,5.7641,5.7724,58600.0
2008-12-15 13:20:00,6.96,7.1,6.95,7.1,126900.0,5.7724,5.8885,5.7641,5.8885,126900.0
2008-12-15 13:30:00,7.1,7.15,7.07,7.07,85100.0,5.8885,5.93,5.8636,5.8636,85100.0
2008-12-15 13:40:00,7.08,7.14,7.06,7.12,101600.0,5.8719,5.9217,5.8553,5.9051,101600.0
2008-12-15 13:50:00,7.11,7.11,7.02,7.05,83400.0,5.8968,5.8968,5.8222,5.847,83400.0
2008-12-15 14:00:00,7.05,7.12,7.05,7.07,69300.0,5.847,5.9051,5.847,5.8636,69300.0
2008-12-15 14:10:00,7.07,7.09,7.01,7.07,68000.0,5.8636,5.8802,5.8139,5.8636,68000.0
2008-12-15 14:20:00,7.08,7.14,7.03,7.04,103900.0,5.8719,5.9217,5.8305,5.8387,103900.0
2008-12-15 14:30:00,7.03,7.11,7.01,7.09,134000.0,5.8305,5.8968,5.8139,5.8802,134000.0
2008-12-15 14:40:00,7.09,7.12,7.02,7.04,97300.0,5.8802,5.9051,5.8222,5.8387,97300.0
2008-12-15 14:50:00,7.04,7.06,6.92,6.92,117500.0,5.8387,5.8553,5.7392,5.7392,117500.0
2008-12-15 15:00:00,6.92,6.96,6.9,6.91,178000.0,5.7392,5.7724,5.7226,5.7309,178000.0
2008-12-15 15:10:00,6.91,6.92,6.85,6.86,234700.0,5.7309,5.7392,5.6812,5.6895,234700.0
2008-12-15 15:20:00,6.86,6.9,6.85,6.89,158600.0,5.6895,5.7226,5.6812,5.7143,158600.0
2008-12-15 15:30:00,6.89,7.09,6.86,6.97,334700.0,5.7143,5.8802,5.6895,5.7807,334700.0
2008-12-15 15:40:00,6.97,7.09,6.94,7.03,336400.0,5.7807,5.8802,5.7558,5.8305,336400.0
2008-12-15 15:50:00,7.04,7.09,6.98,7.03,403600.0,5.8387,5.8802,5.789,5.8305,403600.0
2008-12-16 09:30:00,6.89,7.5,6.88,7.5,237400.0,5.7143,6.2203,5.706,6.2203,237400.0
2008-12-16 09:40:00,7.49,7.53,7.34,7.34,218800.0,6.212,6.2451,6.0876,6.0876,218800.0
2008-12-16 09:50:00,7.35,7.45,7.27,7.27,106500.0,6.0959,6.1788,6.0295,6.0295,106500.0
2008-12-16 10:00:00,7.29,7.35,7.2,7.34,144200.0,6.0461,6.0959,5.9714,6.0876,144200.0
2008-12-16 10:10:00,7.34,7.35,7.19,7.19,94800.0,6.0876,6.0959,5.9632,5.9632,94800.0
2008-12-16 10:20:00,7.18,7.24,7.14,7.2,84100.0,5.9549,6.0046,5.9217,5.9714,84100.0
2008-12-16 10:30:00,7.19,7.24,7.17,7.17,45100.0,5.9632,6.0046,5.9466,5.9466,45100.0
2008-12-16 10:40:00,7.17,7.25,7.16,7.25,47400.0,5.9466,6.0129,5.9383,6.0129,47400.0
2008-12-16 10:50:00,7.25,7.36,7.25,7.35,64100.0,6.0129,6.1041,6.0129,6.0959,64100.0
2008-12-16 11:00:00,7.35,7.43,7.34,7.34,112500.0,6.0959,6.1622,6.0876,6.0876,112500.0
2008-12-16 11:10:00,7.35,7.38,7.32,7.35,50300.0,6.0959,6.1207,6.071,6.0959,50300.0
2008-12-16 11:20:00,7.35,7.38,7.32,7.34,33000.0,6.0959,6.1207,6.071,6.0876,33000.0
2008-12-16 11:30:00,7.34,7.49,7.33,7.49,102900.0,6.0876,6.212,6.0793,6.212,102900.0
2008-12-16 11:40:00,7.49,7.49,7.45,7.46,47300.0,6.212,6.212,6.1788,6.1871,47300.0
2008-12-16 11:50:00,7.47,7.48,7.45,7.46,40300.0,6.1954,6.2037,6.1788,6.1871,40300.0
2008-12-16 12:00:00,7.46,7.48,7.4,7.41,91100.0,6.1871,6.2037,6.1373,6.1456,91100.0
2008-12-16 12:10:00,7.41,7.48,7.4,7.48,61700.0,6.1456,6.2037,6.1373,6.2037,61700.0
2008-12-16 12:20:00,7.47,7.49,7.45,7.46,81800.0,6.1954,6.212,6.1788,6.1871,81800.0
2008-12-16 12:30:00,7.45,7.46,7.37,7.38,96200.0,6.1788,6.1871,6.1124,6.1207,96200.0
2008-12-16 12:40:00,7.38,7.4,7.35,7.39,70800.0,6.1207,6.1373,6.0959,6.129,70800.0
2008-12-16 12:50:00,7.4,7.4,7.24,7.24,177900.0,6.1373,6.1373,6.0046,6.0046,177900.0
2008-12-16 13:00:00,7.24,7.35,7.24,7.34,92300.0,6.0046,6.0959,6.0046,6.0876,92300.0
2008-12-16 13:10:00,7.34,7.38,7.31,7.37,90800.0,6.0876,6.1207,6.0627,6.1124,90800.0
2008-12-16 13:20:00,7.36,7.38,7.33,7.34,45300.0,6.1041,6.1207,6.0793,6.0876,45300.0
2008-12-16 13:30:00,7.34,7.37,7.33,7.34,64800.0,6.0876,6.1124,6.0793,6.0876,64800.0
2008-12-16 13:40:00,7.33,7.34,7.3,7.3,55200.0,6.0793,6.0876,6.0544,6.0544,55200.0
2008-12-16 13:50:00,7.3,7.32,7.28,7.29,74800.0,6.0544,6.071,6.0378,6.0461,74800.0
2008-12-16 14:00:00,7.29,7.3,7.26,7.28,46300.0,6.0461,6.0544,6.0212,6.0378,46300.0
2008-12-16 14:10:00,7.28,7.4,7.27,7.38,106700.0,6.0378,6.1373,6.0295,6.1207,106700.0
2008-12-16 14:20:00,7.38,7.5,7.27,7.39,356300.0,6.1207,6.2203,6.0295,6.129,356300.0
2008-12-16 14:30:00,7.4,7.57,7.4,7.46,446300.0,6.1373,6.2783,6.1373,6.1871,446300.0
2008-12-16 14:40:00,7.45,7.45,7.15,7.25,476600.0,6.1788,6.1788,5.93,6.0129,476600.0
2008-12-16 14:50:00,7.25,7.51,7.18,7.5,648200.0,6.0129,6.2285,5.9549,6.2203,648200.0
2008-12-16 15:00:00,7.5,7.7,7.43,7.69,492000.0,6.2203,6.3861,6.1622,6.3778,492000.0
2008-12-16 15:10:00,7.69,7.81,7.65,7.7,684700.0,6.3778,6.4774,6.3447,6.3861,684700.0
2008-12-16 15:20:00,7.71,7.75,7.58,7.61,456900.0,6.3944,6.4276,6.2866,6.3115,456900.0
2008-12-16 15:30:00,7.61,7.75,7.6,7.74,440000.0,6.3115,6.4276,6.3032,6.4193,440000.0
2008-12-16 15:40:00,7.74,7.86,7.66,7.66,616100.0,6.4193,6.5188,6.353,6.353,616100.0
2008-12-16 15:50:00,7.67,7.86,7.66,7.84,644700.0,6.3612,6.5188,6.353,6.5022,644700.0
2008-12-17 09:30:00,7.6,7.96,7.55,7.84,240500.0,6.3032,6.6018,6.2617,6.5022,240500.0
2008-12-17 09:40:00,7.85,8.05,7.76,8.04,319600.0,6.5105,6.6764,6.4359,6.6681,319600.0
2008-12-17 09:50:00,8.04,8.06,7.98,8.03,239100.0,6.6681,6.6847,6.6184,6.6598,239100.0
2008-12-17 10:00:00,8.03,8.05,7.83,7.89,266600.0,6.6598,6.6764,6.4939,6.5437,266600.0
2008-12-17 10:10:00,7.89,7.91,7.83,7.87,157200.0,6.5437,6.5603,6.4939,6.5271,157200.0
2008-12-17 10:20:00,7.87,7.95,7.87,7.93,110700.0,6.5271,6.5935,6.5271,6.5769,110700.0
2008-12-17 10:30:00,7.94,8.0,7.9,7.97,118300.0,6.5852,6.6349,6.552,6.6101,118300.0
2008-12-17 10:40:00,7.98,8.02,7.92,7.92,111000.0,6.6184,6.6515,6.5686,6.5686,111000.0
2008-12-17 10:50:00,7.9,8.08,7.89,8.04,233000.0,6.552,6.7013,6.5437,6.6681,233000.0
2008-12-17 11:00:00,8.04,8.08,7.99,8.01,98500.0,6.6681,6.7013,6.6266,6.6432,98500.0
2008-12-17 11:10:00,8.01,8.08,7.96,7.97,121200.0,6.6432,6.7013,6.6018,6.6101,121200.0
2008-12-17 11:20:00,7.98,8.01,7.95,8.01,94800.0,6.6184,6.6432,6.5935,6.6432,94800.0
2008-12-17 11:30:00,8.0,8.06,7.95,7.99,137300.0,6.6349,6.6847,6.5935,6.6266,137300.0
2008-12-17 11:40:00,7.98,8.02,7.95,7.96,132300.0,6.6184,6.6515,6.5935,6.6018,132300.0
2008-12-17 11:50:00,7.97,7.99,7.93,7.97,163400.0,6.6101,6.6266,6.5769,6.6101,163400.0
2008-12-17 12:00:00,7.96,7.99,7.9,7.98,141300.0,6.6018,6.6266,6.552,6.6184,141300.0
2008-12-17 12:10:00,7.98,8.01,7.97,8.0,106700.0,6.6184,6.6432,6.6101,6.6349,106700.0
2008-12-17 12:20:00,8.0,8.1,8.0,8.07,226900.0,6.6349,6.7179,6.6349,6.693,226900.0
2008-12-17 12:30:00,8.06,8.15,8.06,8.11,209500.0,6.6847,6.7593,6.6847,6.7262,209500.0
2008-12-17 12:40:00,8.12,8.24,8.11,8.22,163800.0,6.7345,6.834,6.7262,6.8174,163800.0
2008-12-17 12:50:00,8.21,8.31,8.2,8.25,220400.0,6.8091,6.892,6.8008,6.8423,220400.0
2008-12-17 13:00:00,8.25,8.26,8.19,8.21,176000.0,6.8423,6.8506,6.7925,6.8091,176000.0
2008-12-17 13:10:00,8.22,8.31,8.18,8.28,135300.0,6.8174,6.892,6.7842,6.8672,135300.0
2008-12-17 13:20:00,8.27,8.42,8.27,8.41,228500.0,6.8589,6.9833,6.8589,6.975,228500.0
2008-12-17 13:30:00,8.4,8.6,8.4,8.58,261200.0,6.9667,7.1326,6.9667,7.116,261200.0
2008-12-17 13:40:00,8.59,8.76,8.59,8.75,254500.0,7.1243,7.2653,7.1243,7.257,254500.0
2008-12-17 13:50:00,8.75,8.87,8.72,8.82,337600.0,7.257,7.3565,7.2321,7.315,337600.0
2008-12-17 14:00:00,8.81,8.87,8.74,8.79,271900.0,7.3067,7.3565,7.2487,7.2901,271900.0
2008-12-17 14:10:00,8.79,8.9,8.76,8.82,338700.0,7.2901,7.3814,7.2653,7.315,338700.0
2008-12-17 14:20:00,8.82,8.87,8.62,8.64,266100.0,7.315,7.3565,7.1491,7.1657,266100.0
2008-12-17 14:30:00,8.64,8.69,8.49,8.49,372100.0,7.1657,7.2072,7.0413,7.0413,372100.0
2008-12-17 14:40:00,8.49,8.57,8.39,8.54,324500.0,7.0413,7.1077,6.9584,7.0828,324500.0
2008-12-17 14:50:00,8.54,8.64,8.51,8.62,178000.0,7.0828,7.1657,7.0579,7.1491,178000.0
2008-12-17 15:00:00,8.62,8.71,8.61,8.64,175300.0,7.1491,7.2238,7.1409,7.1657,175300.0
2008-12-17 15:10:00,8.63,8.68,8.33,8.41,620000.0,7.1574,7.1989,6.9086,6.975,620000.0
2008-12-17 15:20:00,8.42,8.47,8.36,8.41,213100.0,6.9833,7.0247,6.9335,6.975,213100.0
2008-12-17 15:30:00,8.42,8.45,8.33,8.36,275100.0,6.9833,7.0082,6.9086,6.9335,275100.0
2008-12-17 15:40:00,8.37,8.42,8.33,8.4,479500.0,6.9418,6.9833,6.9086,6.9667,479500.0
2008-12-17 15:50:00,8.39,8.45,8.36,8.4,594300.0,6.9584,7.0082,6.9335,6.9667,594300.0
2008-12-18 09:30:00,8.46,8.95,8.46,8.79,355200.0,7.0164,7.4228,7.0164,7.2901,355200.0
2008-12-18 09:40:00,8.79,8.84,8.6,8.65,223200.0,7.2901,7.3316,7.1326,7.174,223200.0
2008-12-18 09:50:00,8.64,8.71,8.33,8.37,335700.0,7.1657,7.2238,6.9086,6.9418,335700.0
2008-12-18 10:00:00,8.37,8.47,8.13,8.14,566900.0,6.9418,7.0247,6.7428,6.7511,566900.0
2008-12-18 10:10:00,8.15,8.19,7.99,8.0,356200.0,6.7593,6.7925,6.6266,6.6349,356200.0
2008-12-18 10:20:00,8.0,8.1,7.99,8.06,402500.0,6.6349,6.7179,6.6266,6.6847,402500.0
2008-12-18 10:30:00,8.06,8.22,8.0,8.19,303900.0,6.6847,6.8174,6.6349,6.7925,303900.0
2008-12-18 10:40:00,8.2,8.3,8.2,8.28,125900.0,6.8008,6.8838,6.8008,6.8672,125900.0
2008-12-18 10:50:00,8.28,8.37,8.25,8.27,132700.0,6.8672,6.9418,6.8423,6.8589,132700.0
2008-12-18 11:00:00,8.27,8.31,8.21,8.21,114100.0,6.8589,6.892,6.8091,6.8091,114100.0
2008-12-18 11:10:00,8.2,8.2,8.09,8.11,214300.0,6.8008,6.8008,6.7096,6.7262,214300.0
2008-12-18 11:20:00,8.11,8.27,8.08,8.27,210800.0,6.7262,6.8589,6.7013,6.8589,210800.0
2008-12-18 11:30:00,8.28,8.44,8.28,8.44,236500.0,6.8672,6.9999,6.8672,6.9999,236500.0
2008-12-18 11:40:00,8.43,8.51,8.41,8.47,137500.0,6.9916,7.0579,6.975,7.0247,137500.0
2008-12-18 11:50:00,8.47,8.47,8.37,8.39,73000.0,7.0247,7.0247,6.9418,6.9584,73000.0
2008-12-18 12:00:00,8.39,8.39,8.24,8.27,79100.0,6.9584,6.9584,6.834,6.8589,79100.0
2008-12-18 12:10:00,8.26,8.27,8.19,8.2,124600.0,6.8506,6.8589,6.7925,6.8008,124600.0
2008-12-18 12:20:00,8.2,8.2,8.0,8.01,274700.0,6.8008,6.8008,6.6349,6.6432,274700.0
2008-12-18 12:30:00,8.01,8.05,7.84,7.86,381500.0,6.6432,6.6764,6.5022,6.5188,381500.0
2008-12-18 12:40:00,7.86,8.03,7.86,8.0,246400.0,6.5188,6.6598,6.5188,6.6349,246400.0
2008-12-18 12:50:00,8.0,8.01,7.86,7.88,222400.0,6.6349,6.6432,6.5188,6.5354,222400.0
2008-12-18 13:00:00,7.88,7.89,7.74,7.83,272700.0,6.5354,6.5437,6.4193,6.4939,272700.0
2008-12-18 13:10:00,7.83,7.83,7.76,7.8,186400.0,6.4939,6.4939,6.4359,6.4691,186400.0
2008-12-18 13:20:00,7.8,7.82,7.71,7.74,194500.0,6.4691,6.4857,6.3944,6.4193,194500.0
2008-12-18 13:30:00,7.74,7.77,7.67,7.7,226600.0,6.4193,6.4442,6.3612,6.3861,226600.0
2008-12-18 13:40:00,7.69,7.7,7.53,7.54,385300.0,6.3778,6.3861,6.2451,6.2534,385300.0
2008-12-18 13:50:00,7.53,7.54,7.36,7.42,478100.0,6.2451,6.2534,6.1041,6.1539,478100.0
2008-12-18 14:00:00,7.41,7.47,7.4,7.47,256400.0,6.1456,6.1954,6.1373,6.1954,256400.0
2008-12-18 14:10:00,7.46,7.52,7.41,7.41,171700.0,6.1871,6.2368,6.1456,6.1456,171700.0
2008-12-18 14:20:00,7.4,7.53,7.38,7.52,289600.0,6.1373,6.2451,6.1207,6.2368,289600.0
2008-12-18 14:30:00,7.52,7.57,7.49,7.57,155400.0,6.2368,6.2783,6.212,6.2783,155400.0
2008-12-18 14:40:00,7.56,7.67,7.56,7.67,237100.0,6.27,6.3612,6.27,6.3612,237100.0
2008-12-18 14:50:00,7.66,7.77,7.6,7.72,387200.0,6.353,6.4442,6.3032,6.4027,387200.0
2008-12-18 15:00:00,7.73,7.77,7.66,7.7,268200.0,6.411,6.4442,6.353,6.3861,268200.0
2008-12-18 15:10:00,7.7,7.74,7.6,7.68,324300.0,6.3861,6.4193,6.3032,6.3695,324300.0
2008-12-18 15:20:00,7.68,7.69,7.51,7.62,365100.0,6.3695,6.3778,6.2285,6.3198,365100.0
2008-12-18 15:30:00,7.63,7.77,7.61,7.72,336100.0,6.3281,6.4442,6.3115,6.4027,336100.0
2008-12-18 15:40:00,7.73,7.79,7.69,7.76,383000.0,6.411,6.4608,6.3778,6.4359,383000.0
2008-12-18 15:50:00,7.75,7.84,7.6,7.65,783400.0,6.4276,6.5022,6.3032,6.3447,783400.0
2008-12-19 09:30:00,7.87,8.0,7.54,7.54,1062800.0,6.5271,6.6349,6.2534,6.2534,1062800.0
2008-12-19 09:40:00,7.55,7.61,7.48,7.61,331300.0,6.2617,6.3115,6.2037,6.3115,331300.0
2008-12-19 09:50:00,7.62,7.75,7.6,7.71,122600.0,6.3198,6.4276,6.3032,6.3944,122600.0
2008-12-19 10:00:00,7.72,7.9,7.72,7.88,168800.0,6.4027,6.552,6.4027,6.5354,168800.0
2008-12-19 10:10:00,7.88,7.9,7.77,7.79,290500.0,6.5354,6.552,6.4442,6.4608,290500.0
2008-12-19 10:20:00,7.79,7.85,7.66,7.71,306500.0,6.4608,6.5105,6.353,6.3944,306500.0
2008-12-19 10:30:00,7.72,7.72,7.57,7.62,276200.0,6.4027,6.4027,6.2783,6.3198,276200.0
2008-12-19 10:40:00,7.62,7.69,7.59,7.67,168200.0,6.3198,6.3778,6.2949,6.3612,168200.0
2008-12-19 10:50:00,7.67,7.76,7.63,7.65,123300.0,6.3612,6.4359,6.3281,6.3447,123300.0
2008-12-19 11:00:00,7.65,7.71,7.61,7.62,108000.0,6.3447,6.3944,6.3115,6.3198,108000.0
2008-12-19 11:10:00,7.61,7.65,7.54,7.55,252400.0,6.3115,6.3447,6.2534,6.2617,252400.0
2008-12-19 11:20:00,7.54,7.6,7.54,7.55,614200.0,6.2534,6.3032,6.2534,6.2617,614200.0
2008-12-19 11:30:00,7.56,7.64,7.55,7.55,480600.0,6.27,6.3364,6.2617,6.2617,480600.0
2008-12-19 11:40:00,7.55,7.61,7.51,7.52,187500.0,6.2617,6.3115,6.2285,6.2368,187500.0
2008-12-19 11:50:00,7.52,7.53,7.38,7.4,362100.0,6.2368,6.2451,6.1207,6.1373,362100.0
2008-12-19 12:00:00,7.4,7.46,7.35,7.37,181400.0,6.1373,6.1871,6.0959,6.1124,181400.0
2008-12-19 12:10:00,7.38,7.55,7.38,7.48,115000.0,6.1207,6.2617,6.1207,6.2037,115000.0
2008-12-19 12:20:00,7.47,7.55,7.44,7.53,79300.0,6.1954,6.2617,6.1705,6.2451,79300.0
2008-12-19 12:30:00,7.53,7.61,7.52,7.59,152900.0,6.2451,6.3115,6.2368,6.2949,152900.0
2008-12-19 12:40:00,7.59,7.6,7.47,7.52,157600.0,6.2949,6.3032,6.1954,6.2368,157600.0
2008-12-19 12:50:00,7.52,7.53,7.48,7.48,95900.0,6.2368,6.2451,6.2037,6.2037,95900.0
2008-12-19 13:00:00,7.49,7.52,7.45,7.48,145500.0,6.212,6.2368,6.1788,6.2037,145500.0
2008-12-19 13:10:00,7.48,7.58,7.45,7.5,401200.0,6.2037,6.2866,6.1788,6.2203,401200.0
2008-12-19 13:20:00,7.49,7.51,7.42,7.48,208600.0,6.212,6.2285,6.1539,6.2037,208600.0
2008-12-19 13:30:00,7.49,7.52,7.49,7.52,135000.0,6.212,6.2368,6.212,6.2368,135000.0
2008-12-19 13:40:00,7.51,7.63,7.51,7.57,131200.0,6.2285,6.3281,6.2285,6.2783,131200.0
2008-12-19 13:50:00,7.56,7.6,7.49,7.57,127500.0,6.27,6.3032,6.212,6.2783,127500.0
2008-12-19 14:00:00,7.56,7.65,7.56,7.61,215000.0,6.27,6.3447,6.27,6.3115,215000.0
2008-12-19 14:10:00,7.61,7.63,7.53,7.54,236200.0,6.3115,6.3281,6.2451,6.2534,236200.0
2008-12-19 14:20:00,7.54,7.59,7.45,7.59,227800.0,6.2534,6.2949,6.1788,6.2949,227800.0
2008-12-19 14:30:00,7.59,7.61,7.5,7.55,263100.0,6.2949,6.3115,6.2203,6.2617,263100.0
2008-12-19 14:40:00,7.55,7.65,7.55,7.62,293900.0,6.2617,6.3447,6.2617,6.3198,293900.0
2008-12-19 14:50:00,7.62,7.63,7.49,7.57,291000.0,6.3198,6.3281,6.212,6.2783,291000.0
2008-12-19 15:00:00,7.58,7.65,7.55,7.61,170600.0,6.2866,6.3447,6.2617,6.3115,170600.0
2008-12-19 15:10:00,7.61,7.63,7.53,7.55,369000.0,6.3115,6.3281,6.2451,6.2617,369000.0
2008-12-19 15:20:00,7.54,7.56,7.42,7.55,491500.0,6.2534,6.27,6.1539,6.2617,491500.0
2008-12-19 15:30:00,7.54,7.56,7.47,7.48,493400.0,6.2534,6.27,6.1954,6.2037,493400.0
2008-12-19 15:40:00,7.49,7.53,7.29,7.33,571300.0,6.212,6.2451,6.0461,6.0793,571300.0
2008-12-19 15:50:00,7.33,7.5,7.32,7.47,831400.0,6.0793,6.2203,6.071,6.1954,831400.0
2008-12-22 09:30:00,7.48,7.6,7.36,7.38,73700.0,6.2037,6.3032,6.1041,6.1207,73700.0
2008-12-22 09:40:00,7.36,7.38,7.24,7.32,162300.0,6.1041,6.1207,6.0046,6.071,162300.0
2008-12-22 09:50:00,7.34,7.37,7.31,7.35,139400.0,6.0876,6.1124,6.0627,6.0959,139400.0
2008-12-22 10:00:00,7.33,7.33,7.21,7.22,84600.0,6.0793,6.0793,5.9797,5.988,84600.0
2008-12-22 10:10:00,7.22,7.26,7.19,7.25,134300.0,5.988,6.0212,5.9632,6.0129,134300.0
2008-12-22 10:20:00,7.26,7.26,7.17,7.22,77100.0,6.0212,6.0212,5.9466,5.988,77100.0
2008-12-22 10:30:00,7.22,7.25,7.21,7.22,87200.0,5.988,6.0129,5.9797,5.988,87200.0
2008-12-22 10:40:00,7.21,7.23,7.14,7.18,88800.0,5.9797,5.9963,5.9217,5.9549,88800.0
2008-12-22 10:50:00,7.17,7.18,7.11,7.11,51400.0,5.9466,5.9549,5.8968,5.8968,51400.0
2008-12-22 11:00:00,7.12,7.17,7.09,7.13,130900.0,5.9051,5.9466,5.8802,5.9134,130900.0
2008-12-22 11:10:00,7.14,7.16,7.12,7.16,60200.0,5.9217,5.9383,5.9051,5.9383,60200.0
2008-12-22 11:20:00,7.16,7.19,7.12,7.18,129000.0,5.9383,5.9632,5.9051,5.9549,129000.0
2008-12-22 11:30:00,7.18,7.2,7.11,7.18,157100.0,5.9549,5.9714,5.8968,5.9549,157100.0
2008-12-22 11:40:00,7.19,7.19,7.12,7.18,58000.0,5.9632,5.9632,5.9051,5.9549,58000.0
2008-12-22 11:50:00,7.19,7.19,7.15,7.17,35000.0,5.9632,5.9632,5.93,5.9466,35000.0
2008-12-22 12:00:00,7.17,7.18,7.1,7.11,154700.0,5.9466,5.9549,5.8885,5.8968,154700.0
2008-12-22 12:10:00,7.1,7.16,7.1,7.16,65000.0,5.8885,5.9383,5.8885,5.9383,65000.0
2008-12-22 12:20:00,7.16,7.16,7.11,7.13,80800.0,5.9383,5.9383,5.8968,5.9134,80800.0
2008-12-22 12:30:00,7.13,7.16,7.12,7.14,21700.0,5.9134,5.9383,5.9051,5.9217,21700.0
2008-12-22 12:40:00,7.13,7.17,7.13,7.16,31300.0,5.9134,5.9466,5.9134,5.9383,31300.0
2008-12-22 12:50:00,7.16,7.2,7.15,7.17,56200.0,5.9383,5.9714,5.93,5.9466,56200.0
2008-12-22 13:00:00,7.16,7.2,7.15,7.17,87000.0,5.9383,5.9714,5.93,5.9466,87000.0
2008-12-22 13:10:00,7.17,7.19,7.14,7.15,84800.0,5.9466,5.9632,5.9217,5.93,84800.0
2008-12-22 13:20:00,7.16,7.16,7.13,7.13,49600.0,5.9383,5.9383,5.9134,5.9134,49600.0
2008-12-22 13:30:00,7.14,7.14,7.13,7.14,46000.0,5.9217,5.9217,5.9134,5.9217,46000.0
2008-12-22 13:40:00,7.14,7.15,7.09,7.09,134600.0,5.9217,5.93,5.8802,5.8802,134600.0
2008-12-22 13:50:00,7.09,7.13,7.07,7.07,146000.0,5.8802,5.9134,5.8636,5.8636,146000.0
2008-12-22 14:00:00,7.07,7.08,7.02,7.03,88300.0,5.8636,5.8719,5.8222,5.8305,88300.0
2008-12-22 14:10:00,7.03,7.03,6.9,6.9,175700.0,5.8305,5.8305,5.7226,5.7226,175700.0
2008-12-22 14:20:00,6.9,6.93,6.88,6.91,156100.0,5.7226,5.7475,5.706,5.7309,156100.0
2008-12-22 14:30:00,6.92,6.92,6.86,6.89,137300.0,5.7392,5.7392,5.6895,5.7143,137300.0
2008-12-22 14:40:00,6.89,6.96,6.86,6.92,156500.0,5.7143,5.7724,5.6895,5.7392,156500.0
2008-12-22 14:50:00,6.92,6.97,6.9,6.91,147100.0,5.7392,5.7807,5.7226,5.7309,147100.0
2008-12-22 15:00:00,6.91,6.93,6.75,6.76,311500.0,5.7309,5.7475,5.5982,5.6065,311500.0
2008-12-22 15:10:00,6.76,6.9,6.75,6.9,238300.0,5.6065,5.7226,5.5982,5.7226,238300.0
2008-12-22 15:20:00,6.9,6.9,6.79,6.86,180600.0,5.7226,5.7226,5.6314,5.6895,180600.0
2008-12-22 15:30:00,6.86,6.97,6.86,6.91,235800.0,5.6895,5.7807,5.6895,5.7309,235800.0
2008-12-22 15:40:00,6.91,7.0,6.89,6.94,290600.0,5.7309,5.8056,5.7143,5.7558,290600.0
2008-12-22 15:50:00,6.94,7.05,6.94,7.02,375600.0,5.7558,5.847,5.7558,5.8222,375600.0
2008-12-23 09:30:00,7.1,7.25,6.89,6.96,143200.0,5.8885,6.0129,5.7143,5.7724,143200.0
2008-12-23 09:40:00,6.98,7.13,6.96,7.1,111000.0,5.789,5.9134,5.7724,5.8885,111000.0
2008-12-23 09:50:00,7.11,7.21,7.1,7.21,128000.0,5.8968,5.9797,5.8885,5.9797,128000.0
2008-12-23 10:00:00,7.18,7.21,7.04,7.13,318700.0,5.9549,5.9797,5.8387,5.9134,318700.0
2008-12-23 10:10:00,7.13,7.26,7.12,7.12,163200.0,5.9134,6.0212,5.9051,5.9051,163200.0
2008-12-23 10:20:00,7.12,7.16,7.06,7.16,92500.0,5.9051,5.9383,5.8553,5.9383,92500.0
2008-12-23 10:30:00,7.15,7.19,7.09,7.14,127300.0,5.93,5.9632,5.8802,5.9217,127300.0
2008-12-23 10:40:00,7.13,7.21,7.11,7.21,87300.0,5.9134,5.9797,5.8968,5.9797,87300.0
2008-12-23 10:50:00,7.21,7.21,7.1,7.11,83500.0,5.9797,5.9797,5.8885,5.8968,83500.0
2008-12-23 11:00:00,7.1,7.12,6.99,7.01,115200.0,5.8885,5.9051,5.7973,5.8139,115200.0
2008-12-23 11:10:00,7.02,7.03,6.99,7.03,65900.0,5.8222,5.8305,5.7973,5.8305,65900.0
2008-12-23 11:20:00,7.02,7.03,6.99,6.99,160300.0,5.8222,5.8305,5.7973,5.7973,160300.0
2008-12-23 11:30:00,6.98,6.98,6.93,6.95,37700.0,5.789,5.789,5.7475,5.7641,37700.0
2008-12-23 11:40:00,6.95,7.03,6.94,7.03,73100.0,5.7641,5.8305,5.7558,5.8305,73100.0
2008-12-23 11:50:00,7.02,7.03,6.94,6.95,102400.0,5.8222,5.8305,5.7558,5.7641,102400.0
2008-12-23 12:00:00,6.94,6.95,6.83,6.83,60300.0,5.7558,5.7641,5.6646,5.6646,60300.0
2008-12-23 12:10:00,6.84,6.86,6.83,6.85,79100.0,5.6729,5.6895,5.6646,5.6812,79100.0
2008-12-23 12:20:00,6.86,6.88,6.86,6.88,43400.0,5.6895,5.706,5.6895,5.706,43400.0
2008-12-23 12:30:00,6.88,6.89,6.83,6.83,56100.0,5.706,5.7143,5.6646,5.6646,56100.0
2008-12-23 12:40:00,6.83,6.93,6.83,6.93,84300.0,5.6646,5.7475,5.6646,5.7475,84300.0
2008-12-23 12:50:00,6.94,7.01,6.94,6.98,48700.0,5.7558,5.8139,5.7558,5.789,48700.0
2008-12-23 13:00:00,6.98,7.02,6.96,7.0,104100.0,5.789,5.8222,5.7724,5.8056,104100.0
2008-12-23 13:10:00,7.0,7.03,6.99,7.0,85200.0,5.8056,5.8305,5.7973,5.8056,85200.0
2008-12-23 13:20:00,6.99,7.01,6.95,6.97,63000.0,5.7973,5.8139,5.7641,5.7807,63000.0
2008-12-23 13:30:00,6.97,7.02,6.97,6.99,43400.0,5.7807,5.8222,5.7807,5.7973,43400.0
2008-12-23 13:40:00,6.99,7.0,6.98,6.99,21300.0,5.7973,5.8056,5.789,5.7973,21300.0
2008-12-23 13:50:00,6.99,7.03,6.98,7.02,72900.0,5.7973,5.8305,5.789,5.8222,72900.0
2008-12-23 14:00:00,7.02,7.03,7.0,7.02,40700.0,5.8222,5.8305,5.8056,5.8222,40700.0
2008-12-23 14:10:00,7.02,7.06,6.99,7.06,81000.0,5.8222,5.8553,5.7973,5.8553,81000.0
2008-12-23 14:20:00,7.07,7.09,6.99,6.99,77800.0,5.8636,5.8802,5.7973,5.7973,77800.0
2008-12-23 14:30:00,7.0,7.01,6.91,6.93,101100.0,5.8056,5.8139,5.7309,5.7475,101100.0
2008-12-23 14:40:00,6.93,6.95,6.87,6.9,122700.0,5.7475,5.7641,5.6978,5.7226,122700.0
2008-12-23 14:50:00,6.9,6.94,6.85,6.88,90600.0,5.7226,5.7558,5.6812,5.706,90600.0
2008-12-23 15:00:00,6.88,6.88,6.8,6.82,130500.0,5.706,5.706,5.6397,5.6563,130500.0
2008-12-23 15:10:00,6.82,6.9,6.82,6.83,176000.0,5.6563,5.7226,5.6563,5.6646,176000.0
2008-12-23 15:20:00,6.84,6.87,6.79,6.85,159900.0,5.6729,5.6978,5.6314,5.6812,159900.0
2008-12-23 15:30:00,6.84,6.9,6.79,6.82,213700.0,5.6729,5.7226,5.6314,5.6563,213700.0
2008-12-23 15:40:00,6.81,6.86,6.8,6.85,212100.0,5.648,5.6895,5.6397,5.6812,212100.0
2008-12-23 15:50:00,6.85,6.88,6.83,6.84,338000.0,5.6812,5.706,5.6646,5.6729,338000.0
2008-12-24 09:30:00,7.0,7.0,6.7,6.8,67500.0,5.8056,5.8056,5.5568,5.6397,67500.0
2008-12-24 09:40:00,6.79,6.91,6.77,6.81,62100.0,5.6314,5.7309,5.6148,5.648,62100.0
2008-12-24 09:50:00,6.81,6.81,6.73,6.75,121900.0,5.648,5.648,5.5816,5.5982,121900.0
2008-12-24 10:00:00,6.74,6.77,6.71,6.75,72000.0,5.5899,5.6148,5.5651,5.5982,72000.0
2008-12-24 10:10:00,6.74,6.81,6.74,6.81,34500.0,5.5899,5.648,5.5899,5.648,34500.0
2008-12-24 10:20:00,6.81,6.9,6.8,6.87,67600.0,5.648,5.7226,5.6397,5.6978,67600.0
2008-12-24 10:30:00,6.87,6.91,6.86,6.88,71000.0,5.6978,5.7309,5.6895,5.706,71000.0
2008-12-24 10:40:00,6.87,6.91,6.87,6.91,43700.0,5.6978,5.7309,5.6978,5.7309,43700.0
2008-12-24 10:50:00,6.91,6.91,6.83,6.83,36900.0,5.7309,5.7309,5.6646,5.6646,36900.0
2008-12-24 11:00:00,6.82,6.83,6.78,6.8,48300.0,5.6563,5.6646,5.6231,5.6397,48300.0
2008-12-24 11:10:00,6.81,6.83,6.8,6.82,43000.0,5.648,5.6646,5.6397,5.6563,43000.0
2008-12-24 11:20:00,6.82,6.83,6.75,6.76,49000.0,5.6563,5.6646,5.5982,5.6065,49000.0
2008-12-24 11:30:00,6.76,6.76,6.73,6.75,31800.0,5.6065,5.6065,5.5816,5.5982,31800.0
2008-12-24 11:40:00,6.75,6.75,6.72,6.75,16500.0,5.5982,5.5982,5.5733,5.5982,16500.0
2008-12-24 11:50:00,6.74,6.77,6.74,6.75,19400.0,5.5899,5.6148,5.5899,5.5982,19400.0
2008-12-24 12:00:00,6.75,6.75,6.74,6.75,10400.0,5.5982,5.5982,5.5899,5.5982,10400.0
2008-12-24 12:10:00,6.75,6.79,6.74,6.79,10600.0,5.5982,5.6314,5.5899,5.6314,10600.0
2008-12-24 12:20:00,6.79,6.79,6.73,6.73,78300.0,5.6314,5.6314,5.5816,5.5816,78300.0
2008-12-24 12:30:00,6.72,6.77,6.71,6.72,73300.0,5.5733,5.6148,5.5651,5.5733,73300.0
2008-12-24 12:40:00,6.73,6.78,6.7,6.73,109200.0,5.5816,5.6231,5.5568,5.5816,109200.0
2008-12-24 12:50:00,6.74,6.75,6.71,6.75,80400.0,5.5899,5.5982,5.5651,5.5982,80400.0
2008-12-26 09:30:00,6.69,6.98,6.69,6.88,73400.0,5.5485,5.789,5.5485,5.706,73400.0
2008-12-26 09:40:00,6.88,6.88,6.75,6.75,38300.0,5.706,5.706,5.5982,5.5982,38300.0
2008-12-26 09:50:00,6.77,6.77,6.68,6.69,47000.0,5.6148,5.6148,5.5402,5.5485,47000.0
2008-12-26 10:00:00,6.69,6.72,6.69,6.71,29000.0,5.5485,5.5733,5.5485,5.5651,29000.0
2008-12-26 10:10:00,6.71,6.72,6.64,6.66,28100.0,5.5651,5.5733,5.507,5.5236,28100.0
2008-12-26 10:20:00,6.67,6.67,6.63,6.66,24000.0,5.5319,5.5319,5.4987,5.5236,24000.0
2008-12-26 10:30:00,6.65,6.65,6.59,6.61,43200.0,5.5153,5.5153,5.4655,5.4821,43200.0
2008-12-26 10:40:00,6.61,6.62,6.58,6.59,12900.0,5.4821,5.4904,5.4572,5.4655,12900.0
2008-12-26 10:50:00,6.6,6.6,6.57,6.58,25400.0,5.4738,5.4738,5.4489,5.4572,25400.0
2008-12-26 11:00:00,6.58,6.6,6.57,6.6,20300.0,5.4572,5.4738,5.4489,5.4738,20300.0
2008-12-26 11:10:00,6.61,6.61,6.56,6.57,17600.0,5.4821,5.4821,5.4407,5.4489,17600.0
2008-12-26 11:20:00,6.57,6.59,6.56,6.56,24800.0,5.4489,5.4655,5.4407,5.4407,24800.0
2008-12-26 11:30:00,6.57,6.57,6.55,6.57,24100.0,5.4489,5.4489,5.4324,5.4489,24100.0
2008-12-26 11:40:00,6.57,6.57,6.56,6.57,16800.0,5.4489,5.4489,5.4407,5.4489,16800.0
2008-12-26 11:50:00,6.57,6.6,6.57,6.6,26300.0,5.4489,5.4738,5.4489,5.4738,26300.0
2008-12-26 12:00:00,6.6,6.62,6.59,6.62,22200.0,5.4738,5.4904,5.4655,5.4904,22200.0
2008-12-26 12:10:00,6.61,6.62,6.6,6.62,18400.0,5.4821,5.4904,5.4738,5.4904,18400.0
2008-12-26 12:20:00,6.62,6.66,6.62,6.64,46900.0,5.4904,5.5236,5.4904,5.507,46900.0
2008-12-26 12:30:00,6.64,6.66,6.64,6.65,26300.0,5.507,5.5236,5.507,5.5153,26300.0
2008-12-26 12:40:00,6.66,6.67,6.63,6.63,36100.0,5.5236,5.5319,5.4987,5.4987,36100.0
2008-12-26 12:50:00,6.64,6.64,6.59,6.6,40300.0,5.507,5.507,5.4655,5.4738,40300.0
2008-12-26 13:00:00,6.6,6.63,6.6,6.63,15200.0,5.4738,5.4987,5.4738,5.4987,15200.0
2008-12-26 13:10:00,6.63,6.67,6.62,6.63,37300.0,5.4987,5.5319,5.4904,5.4987,37300.0
2008-12-26 13:20:00,6.63,6.63,6.58,6.59,29800.0,5.4987,5.4987,5.4572,5.4655,29800.0
2008-12-26 13:30:00,6.6,6.61,6.58,6.59,80800.0,5.4738,5.4821,5.4572,5.4655,80800.0
2008-12-26 13:40:00,6.59,6.59,6.57,6.57,30100.0,5.4655,5.4655,5.4489,5.4489,30100.0
2008-12-26 13:50:00,6.58,6.59,6.56,6.57,26100.0,5.4572,5.4655,5.4407,5.4489,26100.0
2008-12-26 14:00:00,6.57,6.57,6.55,6.56,16500.0,5.4489,5.4489,5.4324,5.4407,16500.0
2008-12-26 14:10:00,6.56,6.57,6.55,6.56,133300.0,5.4407,5.4489,5.4324,5.4407,133300.0
2008-12-26 14:20:00,6.56,6.58,6.55,6.56,50900.0,5.4407,5.4572,5.4324,5.4407,50900.0
2008-12-26 14:30:00,6.56,6.57,6.54,6.55,146500.0,5.4407,5.4489,5.4241,5.4324,146500.0
2008-12-26 14:40:00,6.55,6.56,6.53,6.55,87100.0,5.4324,5.4407,5.4158,5.4324,87100.0
2008-12-26 14:50:00,6.55,6.55,6.54,6.54,38700.0,5.4324,5.4324,5.4241,5.4241,38700.0
2008-12-26 15:00:00,6.55,6.55,6.53,6.55,63400.0,5.4324,5.4324,5.4158,5.4324,63400.0
2008-12-26 15:10:00,6.55,6.55,6.53,6.53,153000.0,5.4324,5.4324,5.4158,5.4158,153000.0
2008-12-26 15:20:00,6.54,6.61,6.53,6.6,159400.0,5.4241,5.4821,5.4158,5.4738,159400.0
2008-12-26 15:30:00,6.6,6.61,6.57,6.59,108200.0,5.4738,5.4821,5.4489,5.4655,108200.0
2008-12-26 15:40:00,6.59,6.59,6.57,6.58,118700.0,5.4655,5.4655,5.4489,5.4572,118700.0
2008-12-26 15:50:00,6.58,6.58,6.56,6.57,246300.0,5.4572,5.4572,5.4407,5.4489,246300.0
2008-12-29 09:30:00,6.6,6.68,6.51,6.57,65400.0,5.4738,5.5402,5.3992,5.4489,65400.0
2008-12-29 09:40:00,6.56,6.56,6.46,6.47,67800.0,5.4407,5.4407,5.3577,5.366,67800.0
2008-12-29 09:50:00,6.48,6.53,6.47,6.48,70900.0,5.3743,5.4158,5.366,5.3743,70900.0
2008-12-29 10:00:00,6.48,6.51,6.47,6.47,126200.0,5.3743,5.3992,5.366,5.366,126200.0
2008-12-29 10:10:00,6.47,6.55,6.47,6.51,89500.0,5.366,5.4324,5.366,5.3992,89500.0
2008-12-29 10:20:00,6.51,6.56,6.5,6.56,71500.0,5.3992,5.4407,5.3909,5.4407,71500.0
2008-12-29 10:30:00,6.55,6.58,6.55,6.56,81900.0,5.4324,5.4572,5.4324,5.4407,81900.0
2008-12-29 10:40:00,6.57,6.57,6.51,6.51,67300.0,5.4489,5.4489,5.3992,5.3992,67300.0
2008-12-29 10:50:00,6.51,6.58,6.51,6.58,49200.0,5.3992,5.4572,5.3992,5.4572,49200.0
2008-12-29 11:00:00,6.58,6.59,6.54,6.56,94000.0,5.4572,5.4655,5.4241,5.4407,94000.0
2008-12-29 11:10:00,6.56,6.58,6.51,6.51,92400.0,5.4407,5.4572,5.3992,5.3992,92400.0
2008-12-29 11:20:00,6.51,6.53,6.5,6.5,64200.0,5.3992,5.4158,5.3909,5.3909,64200.0
2008-12-29 11:30:00,6.51,6.51,6.49,6.5,64000.0,5.3992,5.3992,5.3826,5.3909,64000.0
2008-12-29 11:40:00,6.51,6.51,6.46,6.48,99900.0,5.3992,5.3992,5.3577,5.3743,99900.0
2008-12-29 11:50:00,6.48,6.51,6.45,6.46,93700.0,5.3743,5.3992,5.3494,5.3577,93700.0
2008-12-29 12:00:00,6.46,6.46,6.43,6.43,45300.0,5.3577,5.3577,5.3328,5.3328,45300.0
2008-12-29 12:10:00,6.42,6.46,6.41,6.46,56200.0,5.3245,5.3577,5.3162,5.3577,56200.0
2008-12-29 12:20:00,6.46,6.46,6.42,6.43,53700.0,5.3577,5.3577,5.3245,5.3328,53700.0
2008-12-29 12:30:00,6.42,6.43,6.42,6.43,37800.0,5.3245,5.3328,5.3245,5.3328,37800.0
2008-12-29 12:40:00,6.43,6.43,6.41,6.42,74400.0,5.3328,5.3328,5.3162,5.3245,74400.0
2008-12-29 12:50:00,6.41,6.42,6.34,6.34,53900.0,5.3162,5.3245,5.2582,5.2582,53900.0
2008-12-29 13:00:00,6.34,6.34,6.3,6.33,75700.0,5.2582,5.2582,5.225,5.2499,75700.0
2008-12-29 13:10:00,6.34,6.35,6.29,6.29,56100.0,5.2582,5.2665,5.2167,5.2167,56100.0
2008-12-29 13:20:00,6.3,6.3,6.25,6.3,131400.0,5.225,5.225,5.1835,5.225,131400.0
2008-12-29 13:30:00,6.3,6.3,6.25,6.28,62300.0,5.225,5.225,5.1835,5.2084,62300.0
2008-12-29 13:40:00,6.27,6.35,6.27,6.33,146500.0,5.2001,5.2665,5.2001,5.2499,146500.0
2008-12-29 13:50:00,6.33,6.4,6.33,6.37,72000.0,5.2499,5.308,5.2499,5.2831,72000.0
2008-12-29 14:00:00,6.37,6.39,6.32,6.32,103900.0,5.2831,5.2997,5.2416,5.2416,103900.0
2008-12-29 14:10:00,6.32,6.33,6.25,6.25,166800.0,5.2416,5.2499,5.1835,5.1835,166800.0
2008-12-29 14:20:00,6.25,6.3,6.24,6.3,105600.0,5.1835,5.225,5.1753,5.225,105600.0
2008-12-29 14:30:00,6.3,6.3,6.26,6.27,78100.0,5.225,5.225,5.1918,5.2001,78100.0
2008-12-29 14:40:00,6.27,6.31,6.25,6.3,115400.0,5.2001,5.2333,5.1835,5.225,115400.0
2008-12-29 14:50:00,6.3,6.42,6.3,6.39,156600.0,5.225,5.3245,5.225,5.2997,156600.0
2008-12-29 15:00:00,6.39,6.52,6.39,6.49,204600.0,5.2997,5.4075,5.2997,5.3826,204600.0
2008-12-29 15:10:00,6.49,6.49,6.38,6.39,137000.0,5.3826,5.3826,5.2914,5.2997,137000.0
2008-12-29 15:20:00,6.39,6.44,6.39,6.4,75700.0,5.2997,5.3411,5.2997,5.308,75700.0
2008-12-29 15:30:00,6.41,6.46,6.38,6.41,89800.0,5.3162,5.3577,5.2914,5.3162,89800.0
2008-12-29 15:40:00,6.41,6.47,6.41,6.44,276300.0,5.3162,5.366,5.3162,5.3411,276300.0
2008-12-29 15:50:00,6.44,6.53,6.43,6.51,418300.0,5.3411,5.4158,5.3328,5.3992,418300.0
2008-12-30 09:30:00,6.62,6.64,6.3,6.45,177100.0,5.4904,5.507,5.225,5.3494,177100.0
2008-12-30 09:40:00,6.45,6.61,6.44,6.44,124100.0,5.3494,5.4821,5.3411,5.3411,124100.0
2008-12-30 09:50:00,6.44,6.45,6.4,6.4,50200.0,5.3411,5.3494,5.308,5.308,50200.0
2008-12-30 10:00:00,6.4,6.49,6.37,6.49,135900.0,5.308,5.3826,5.2831,5.3826,135900.0
2008-12-30 10:10:00,6.49,6.58,6.49,6.58,102600.0,5.3826,5.4572,5.3826,5.4572,102600.0
2008-12-30 10:20:00,6.58,6.73,6.58,6.72,163000.0,5.4572,5.5816,5.4572,5.5733,163000.0
2008-12-30 10:30:00,6.72,6.76,6.7,6.71,173100.0,5.5733,5.6065,5.5568,5.5651,173100.0
2008-12-30 10:40:00,6.7,6.74,6.69,6.72,68600.0,5.5568,5.5899,5.5485,5.5733,68600.0
2008-12-30 10:50:00,6.72,6.74,6.71,6.71,52300.0,5.5733,5.5899,5.5651,5.5651,52300.0
2008-12-30 11:00:00,6.71,6.78,6.71,6.76,78500.0,5.5651,5.6231,5.5651,5.6065,78500.0
2008-12-30 11:10:00,6.76,6.77,6.75,6.76,72700.0,5.6065,5.6148,5.5982,5.6065,72700.0
2008-12-30 11:20:00,6.76,6.83,6.76,6.82,132000.0,5.6065,5.6646,5.6065,5.6563,132000.0
2008-12-30 11:30:00,6.83,6.85,6.82,6.83,95100.0,5.6646,5.6812,5.6563,5.6646,95100.0
2008-12-30 11:40:00,6.83,6.94,6.83,6.92,215600.0,5.6646,5.7558,5.6646,5.7392,215600.0
2008-12-30 11:50:00,6.93,6.95,6.92,6.95,62000.0,5.7475,5.7641,5.7392,5.7641,62000.0
2008-12-30 12:00:00,6.95,6.98,6.94,6.95,120200.0,5.7641,5.789,5.7558,5.7641,120200.0
2008-12-30 12:10:00,6.95,6.95,6.87,6.89,143200.0,5.7641,5.7641,5.6978,5.7143,143200.0
2008-12-30 12:20:00,6.89,6.93,6.89,6.91,141600.0,5.7143,5.7475,5.7143,5.7309,141600.0
2008-12-30 12:30:00,6.91,6.92,6.83,6.83,64600.0,5.7309,5.7392,5.6646,5.6646,64600.0
2008-12-30 12:40:00,6.82,6.89,6.82,6.85,147900.0,5.6563,5.7143,5.6563,5.6812,147900.0
2008-12-30 12:50:00,6.85,6.92,6.84,6.92,82200.0,5.6812,5.7392,5.6729,5.7392,82200.0
2008-12-30 13:00:00,6.91,6.92,6.91,6.92,33200.0,5.7309,5.7392,5.7309,5.7392,33200.0
2008-12-30 13:10:00,6.92,6.92,6.85,6.85,54700.0,5.7392,5.7392,5.6812,5.6812,54700.0
2008-12-30 13:20:00,6.85,6.9,6.85,6.89,44300.0,5.6812,5.7226,5.6812,5.7143,44300.0
2008-12-30 13:30:00,6.89,6.9,6.85,6.85,45800.0,5.7143,5.7226,5.6812,5.6812,45800.0
2008-12-30 13:40:00,6.85,6.91,6.85,6.9,63400.0,5.6812,5.7309,5.6812,5.7226,63400.0
2008-12-30 13:50:00,6.91,6.93,6.86,6.86,80100.0,5.7309,5.7475,5.6895,5.6895,80100.0
2008-12-30 14:00:00,6.86,6.88,6.83,6.88,59700.0,5.6895,5.706,5.6646,5.706,59700.0
2008-12-30 14:10:00,6.88,6.92,6.87,6.9,48400.0,5.706,5.7392,5.6978,5.7226,48400.0
2008-12-30 14:20:00,6.9,6.95,6.9,6.94,74800.0,5.7226,5.7641,5.7226,5.7558,74800.0
2008-12-30 14:30:00,6.95,6.98,6.95,6.95,83000.0,5.7641,5.789,5.7641,5.7641,83000.0
2008-12-30 14:40:00,6.95,6.96,6.93,6.94,64400.0,5.7641,5.7724,5.7475,5.7558,64400.0
2008-12-30 14:50:00,6.94,6.95,6.94,6.94,74900.0,5.7558,5.7641,5.7558,5.7558,74900.0
2008-12-30 15:00:00,6.94,6.95,6.9,6.9,106000.0,5.7558,5.7641,5.7226,5.7226,106000.0
2008-12-30 15:10:00,6.9,6.91,6.9,6.9,76600.0,5.7226,5.7309,5.7226,5.7226,76600.0
2008-12-30 15:20:00,6.9,6.91,6.85,6.88,178500.0,5.7226,5.7309,5.6812,5.706,178500.0
2008-12-30 15:30:00,6.88,6.92,6.88,6.9,95400.0,5.706,5.7392,5.706,5.7226,95400.0
2008-12-30 15:40:00,6.9,6.96,6.9,6.94,210100.0,5.7226,5.7724,5.7226,5.7558,210100.0
2008-12-30 15:50:00,6.94,7.03,6.94,6.99,340100.0,5.7558,5.8305,5.7558,5.7973,340100.0
2008-12-31 09:30:00,6.92,7.06,6.9,6.97,104500.0,5.7392,5.8553,5.7226,5.7807,104500.0
2008-12-31 09:40:00,6.98,7.05,6.85,6.91,74600.0,5.789,5.847,5.6812,5.7309,74600.0
2008-12-31 09:50:00,6.91,6.91,6.8,6.83,128600.0,5.7309,5.7309,5.6397,5.6646,128600.0
2008-12-31 10:00:00,6.84,7.0,6.84,6.94,68900.0,5.6729,5.8056,5.6729,5.7558,68900.0
2008-12-31 10:10:00,6.93,6.99,6.93,6.93,47000.0,5.7475,5.7973,5.7475,5.7475,47000.0
2008-12-31 10:20:00,6.93,7.0,6.9,7.0,46400.0,5.7475,5.8056,5.7226,5.8056,46400.0
2008-12-31 10:30:00,6.99,7.0,6.93,6.93,81700.0,5.7973,5.8056,5.7475,5.7475,81700.0
2008-12-31 10:40:00,6.93,6.98,6.9,6.97,74700.0,5.7475,5.789,5.7226,5.7807,74700.0
2008-12-31 10:50:00,6.97,7.0,6.96,6.99,70700.0,5.7807,5.8056,5.7724,5.7973,70700.0
2008-12-31 11:00:00,6.99,7.04,6.98,7.03,70500.0,5.7973,5.8387,5.789,5.8305,70500.0
2008-12-31 11:10:00,7.03,7.05,7.01,7.05,52800.0,5.8305,5.847,5.8139,5.847,52800.0
2008-12-31 11:20:00,7.04,7.14,7.04,7.14,77800.0,5.8387,5.9217,5.8387,5.9217,77800.0
2008-12-31 11:30:00,7.14,7.19,7.11,7.11,113700.0,5.9217,5.9632,5.8968,5.8968,113700.0
2008-12-31 11:40:00,7.11,7.11,7.02,7.03,77000.0,5.8968,5.8968,5.8222,5.8305,77000.0
2008-12-31 11:50:00,7.04,7.08,7.03,7.08,55300.0,5.8387,5.8719,5.8305,5.8719,55300.0
2008-12-31 12:00:00,7.08,7.13,7.07,7.09,91400.0,5.8719,5.9134,5.8636,5.8802,91400.0
2008-12-31 12:10:00,7.09,7.1,7.02,7.02,57200.0,5.8802,5.8885,5.8222,5.8222,57200.0
2008-12-31 12:20:00,7.02,7.06,7.02,7.05,56000.0,5.8222,5.8553,5.8222,5.847,56000.0
2008-12-31 12:30:00,7.05,7.08,7.05,7.07,30100.0,5.847,5.8719,5.847,5.8636,30100.0
2008-12-31 12:40:00,7.07,7.14,7.03,7.13,57000.0,5.8636,5.9217,5.8305,5.9134,57000.0
2008-12-31 12:50:00,7.13,7.14,7.09,7.09,76400.0,5.9134,5.9217,5.8802,5.8802,76400.0
2008-12-31 13:00:00,7.09,7.1,7.06,7.06,68000.0,5.8802,5.8885,5.8553,5.8553,68000.0
2008-12-31 13:10:00,7.06,7.06,6.98,7.01,64300.0,5.8553,5.8553,5.789,5.8139,64300.0
2008-12-31 13:20:00,7.01,7.02,6.96,6.99,56300.0,5.8139,5.8222,5.7724,5.7973,56300.0
2008-12-31 13:30:00,6.99,7.03,6.98,7.0,57100.0,5.7973,5.8305,5.789,5.8056,57100.0
2008-12-31 13:40:00,7.01,7.02,6.99,7.0,42600.0,5.8139,5.8222,5.7973,5.8056,42600.0
2008-12-31 13:50:00,7.0,7.06,6.98,7.03,95300.0,5.8056,5.8553,5.789,5.8305,95300.0
2008-12-31 14:00:00,7.02,7.1,7.01,7.03,121500.0,5.8222,5.8885,5.8139,5.8305,121500.0
2008-12-31 14:10:00,7.03,7.07,7.02,7.06,59900.0,5.8305,5.8636,5.8222,5.8553,59900.0
2008-12-31 14:20:00,7.07,7.1,7.07,7.09,60800.0,5.8636,5.8885,5.8636,5.8802,60800.0
2008-12-31 14:30:00,7.09,7.1,7.05,7.06,116500.0,5.8802,5.8885,5.847,5.8553,116500.0
2008-12-31 14:40:00,7.07,7.1,7.01,7.04,142700.0,5.8636,5.8885,5.8139,5.8387,142700.0
2008-12-31 14:50:00,7.05,7.06,7.0,7.02,90900.0,5.847,5.8553,5.8056,5.8222,90900.0
2008-12-31 15:00:00,7.03,7.1,7.02,7.06,141900.0,5.8305,5.8885,5.8222,5.8553,141900.0
2008-12-31 15:10:00,7.05,7.08,7.01,7.07,66600.0,5.847,5.8719,5.8139,5.8636,66600.0
2008-12-31 15:20:00,7.08,7.11,7.07,7.1,175900.0,5.8719,5.8968,5.8636,5.8885,175900.0
2008-12-31 15:30:00,7.1,7.17,7.09,7.13,230300.0,5.8885,5.9466,5.8802,5.9134,230300.0
2008-12-31 15:40:00,7.13,7.14,7.03,7.08,328100.0,5.9134,5.9217,5.8305,5.8719,328100.0
2008-12-31 15:50:00,7.08,7.14,7.03,7.07,488800.0,5.8719,5.9217,5.8305,5.8636,488800.0
2009-01-02 09:30:00,7.1,7.3,7.05,7.17,113600.0,5.8885,6.0544,5.847,5.9466,113600.0
2009-01-02 09:40:00,7.18,7.21,7.05,7.07,92700.0,5.9549,5.9797,5.847,5.8636,92700.0
2009-01-02 09:50:00,7.06,7.07,6.85,6.95,137300.0,5.8553,5.8636,5.6812,5.7641,137300.0
2009-01-02 10:00:00,6.95,6.98,6.85,6.89,93400.0,5.7641,5.789,5.6812,5.7143,93400.0
2009-01-02 10:10:00,6.9,7.04,6.89,6.97,77500.0,5.7226,5.8387,5.7143,5.7807,77500.0
2009-01-02 10:20:00,6.98,7.06,6.95,7.06,85600.0,5.789,5.8553,5.7641,5.8553,85600.0
2009-01-02 10:30:00,7.06,7.13,7.03,7.09,114900.0,5.8553,5.9134,5.8305,5.8802,114900.0
2009-01-02 10:40:00,7.1,7.12,6.99,7.05,72700.0,5.8885,5.9051,5.7973,5.847,72700.0
2009-01-02 10:50:00,7.05,7.2,7.04,7.2,96900.0,5.847,5.9714,5.8387,5.9714,96900.0
2009-01-02 11:00:00,7.19,7.2,7.16,7.18,63000.0,5.9632,5.9714,5.9383,5.9549,63000.0
2009-01-02 11:10:00,7.19,7.19,7.13,7.14,28500.0,5.9632,5.9632,5.9134,5.9217,28500.0
2009-01-02 11:20:00,7.13,7.22,7.13,7.19,67100.0,5.9134,5.988,5.9134,5.9632,67100.0
2009-01-02 11:30:00,7.19,7.27,7.19,7.21,78300.0,5.9632,6.0295,5.9632,5.9797,78300.0
2009-01-02 11:40:00,7.21,7.26,7.21,7.24,71300.0,5.9797,6.0212,5.9797,6.0046,71300.0
2009-01-02 11:50:00,7.25,7.25,7.17,7.19,49600.0,6.0129,6.0129,5.9466,5.9632,49600.0
2009-01-02 12:00:00,7.19,7.25,7.17,7.24,45400.0,5.9632,6.0129,5.9466,6.0046,45400.0
2009-01-02 12:10:00,7.24,7.26,7.23,7.25,49900.0,6.0046,6.0212,5.9963,6.0129,49900.0
2009-01-02 12:20:00,7.25,7.26,7.22,7.25,70700.0,6.0129,6.0212,5.988,6.0129,70700.0
2009-01-02 12:30:00,7.26,7.41,7.25,7.35,170400.0,6.0212,6.1456,6.0129,6.0959,170400.0
2009-01-02 12:40:00,7.35,7.38,7.29,7.29,69200.0,6.0959,6.1207,6.0461,6.0461,69200.0
2009-01-02 12:50:00,7.29,7.29,7.17,7.21,123000.0,6.0461,6.0461,5.9466,5.9797,123000.0
2009-01-02 13:00:00,7.21,7.22,7.18,7.2,39400.0,5.9797,5.988,5.9549,5.9714,39400.0
2009-01-02 13:10:00,7.21,7.29,7.21,7.23,45400.0,5.9797,6.0461,5.9797,5.9963,45400.0
2009-01-02 13:20:00,7.23,7.37,7.23,7.36,140700.0,5.9963,6.1124,5.9963,6.1041,140700.0
2009-01-02 13:30:00,7.36,7.38,7.32,7.36,73100.0,6.1041,6.1207,6.071,6.1041,73100.0
2009-01-02 13:40:00,7.35,7.37,7.32,7.32,80700.0,6.0959,6.1124,6.071,6.071,80700.0
2009-01-02 13:50:00,7.32,7.35,7.31,7.31,60400.0,6.071,6.0959,6.0627,6.0627,60400.0
2009-01-02 14:00:00,7.32,7.32,7.21,7.23,186000.0,6.071,6.071,5.9797,5.9963,186000.0
2009-01-02 14:10:00,7.25,7.27,7.24,7.25,97400.0,6.0129,6.0295,6.0046,6.0129,97400.0
2009-01-02 14:20:00,7.26,7.31,7.25,7.31,83600.0,6.0212,6.0627,6.0129,6.0627,83600.0
2009-01-02 14:30:00,7.32,7.36,7.3,7.35,83000.0,6.071,6.1041,6.0544,6.0959,83000.0
2009-01-02 14:40:00,7.35,7.44,7.33,7.36,143400.0,6.0959,6.1705,6.0793,6.1041,143400.0
2009-01-02 14:50:00,7.35,7.38,7.34,7.37,67800.0,6.0959,6.1207,6.0876,6.1124,67800.0
2009-01-02 15:00:00,7.36,7.38,7.32,7.34,209900.0,6.1041,6.1207,6.071,6.0876,209900.0
2009-01-02 15:10:00,7.34,7.37,7.34,7.37,88700.0,6.0876,6.1124,6.0876,6.1124,88700.0
2009-01-02 15:20:00,7.37,7.4,7.33,7.39,192500.0,6.1124,6.1373,6.0793,6.129,192500.0
2009-01-02 15:30:00,7.38,7.4,7.35,7.4,89400.0,6.1207,6.1373,6.0959,6.1373,89400.0
2009-01-02 15:40:00,7.4,7.41,7.34,7.36,191800.0,6.1373,6.1456,6.0876,6.1041,191800.0
2009-01-02 15:50:00,7.36,7.37,7.29,7.32,353600.0,6.1041,6.1124,6.0461,6.071,353600.0
2009-01-05 09:30:00,7.4,7.45,7.15,7.4,202200.0,6.1373,6.1788,5.93,6.1373,202200.0
2009-01-05 09:40:00,7.39,7.49,7.37,7.38,136000.0,6.129,6.212,6.1124,6.1207,136000.0
2009-01-05 09:50:00,7.37,7.37,7.28,7.29,119000.0,6.1124,6.1124,6.0378,6.0461,119000.0
2009-01-05 10:00:00,7.3,7.49,7.3,7.48,336300.0,6.0544,6.212,6.0544,6.2037,336300.0
2009-01-05 10:10:00,7.49,7.54,7.45,7.48,124800.0,6.212,6.2534,6.1788,6.2037,124800.0
2009-01-05 10:20:00,7.47,7.6,7.47,7.58,80500.0,6.1954,6.3032,6.1954,6.2866,80500.0
2009-01-05 10:30:00,7.58,7.65,7.55,7.65,106600.0,6.2866,6.3447,6.2617,6.3447,106600.0
2009-01-05 10:40:00,7.64,7.74,7.64,7.67,375300.0,6.3364,6.4193,6.3364,6.3612,375300.0
2009-01-05 10:50:00,7.65,7.66,7.5,7.5,127900.0,6.3447,6.353,6.2203,6.2203,127900.0
2009-01-05 11:00:00,7.49,7.51,7.41,7.5,235800.0,6.212,6.2285,6.1456,6.2203,235800.0
2009-01-05 11:10:00,7.51,7.52,7.44,7.45,159600.0,6.2285,6.2368,6.1705,6.1788,159600.0
2009-01-05 11:20:00,7.44,7.45,7.31,7.41,353100.0,6.1705,6.1788,6.0627,6.1456,353100.0
2009-01-05 11:30:00,7.4,7.56,7.39,7.55,101800.0,6.1373,6.27,6.129,6.2617,101800.0
2009-01-05 11:40:00,7.56,7.61,7.53,7.6,65500.0,6.27,6.3115,6.2451,6.3032,65500.0
2009-01-05 11:50:00,7.59,7.6,7.5,7.51,90200.0,6.2949,6.3032,6.2203,6.2285,90200.0
2009-01-05 12:00:00,7.5,7.55,7.49,7.55,49700.0,6.2203,6.2617,6.212,6.2617,49700.0
2009-01-05 12:10:00,7.56,7.64,7.56,7.64,58100.0,6.27,6.3364,6.27,6.3364,58100.0
2009-01-05 12:20:00,7.64,7.69,7.6,7.64,60200.0,6.3364,6.3778,6.3032,6.3364,60200.0
2009-01-05 12:30:00,7.63,7.65,7.61,7.65,38900.0,6.3281,6.3447,6.3115,6.3447,38900.0
2009-01-05 12:40:00,7.65,7.72,7.62,7.69,186600.0,6.3447,6.4027,6.3198,6.3778,186600.0
2009-01-05 12:50:00,7.69,7.75,7.69,7.73,174200.0,6.3778,6.4276,6.3778,6.411,174200.0
2009-01-05 13:00:00,7.72,7.87,7.72,7.85,191200.0,6.4027,6.5271,6.4027,6.5105,191200.0
2009-01-05 13:10:00,7.85,7.92,7.83,7.88,252100.0,6.5105,6.5686,6.4939,6.5354,252100.0
2009-01-05 13:20:00,7.88,7.98,7.88,7.96,214200.0,6.5354,6.6184,6.5354,6.6018,214200.0
2009-01-05 13:30:00,7.96,7.99,7.86,7.88,139300.0,6.6018,6.6266,6.5188,6.5354,139300.0
2009-01-05 13:40:00,7.87,8.03,7.87,8.03,232500.0,6.5271,6.6598,6.5271,6.6598,232500.0
2009-01-05 13:50:00,8.02,8.05,7.99,8.04,138700.0,6.6515,6.6764,6.6266,6.6681,138700.0
2009-01-05 14:00:00,8.04,8.08,8.02,8.05,104900.0,6.6681,6.7013,6.6515,6.6764,104900.0
2009-01-05 14:10:00,8.05,8.09,8.0,8.01,141400.0,6.6764,6.7096,6.6349,6.6432,141400.0
2009-01-05 14:20:00,8.0,8.01,7.95,7.96,174300.0,6.6349,6.6432,6.5935,6.6018,174300.0
2009-01-05 14:30:00,7.95,8.04,7.94,8.0,133000.0,6.5935,6.6681,6.5852,6.6349,133000.0
2009-01-05 14:40:00,8.01,8.02,7.94,8.0,162000.0,6.6432,6.6515,6.5852,6.6349,162000.0
2009-01-05 14:50:00,8.0,8.01,7.95,7.97,184400.0,6.6349,6.6432,6.5935,6.6101,184400.0
2009-01-05 15:00:00,7.97,7.99,7.93,7.94,198900.0,6.6101,6.6266,6.5769,6.5852,198900.0
2009-01-05 15:10:00,7.93,7.96,7.85,7.9,178600.0,6.5769,6.6018,6.5105,6.552,178600.0
2009-01-05 15:20:00,7.9,7.92,7.8,7.84,267700.0,6.552,6.5686,6.4691,6.5022,267700.0
2009-01-05 15:30:00,7.84,7.98,7.83,7.97,275700.0,6.5022,6.6184,6.4939,6.6101,275700.0
2009-01-05 15:40:00,7.97,8.07,7.95,8.01,591500.0,6.6101,6.693,6.5935,6.6432,591500.0
2009-01-05 15:50:00,8.02,8.08,8.0,8.01,635900.0,6.6515,6.7013,6.6349,6.6432,635900.0
2009-01-06 09:30:00,8.28,8.28,8.02,8.17,254500.0,6.8672,6.8672,6.6515,6.7759,254500.0
2009-01-06 09:40:00,8.17,8.3,8.14,8.29,202600.0,6.7759,6.8838,6.7511,6.8755,202600.0
2009-01-06 09:50:00,8.29,8.35,8.27,8.33,268400.0,6.8755,6.9252,6.8589,6.9086,268400.0
2009-01-06 10:00:00,8.33,8.39,8.15,8.16,295600.0,6.9086,6.9584,6.7593,6.7676,295600.0
2009-01-06 10:10:00,8.16,8.16,7.98,8.01,483900.0,6.7676,6.7676,6.6184,6.6432,483900.0
2009-01-06 10:20:00,8.01,8.02,7.86,7.89,334600.0,6.6432,6.6515,6.5188,6.5437,334600.0
2009-01-06 10:30:00,7.89,8.03,7.89,8.01,189900.0,6.5437,6.6598,6.5437,6.6432,189900.0
2009-01-06 10:40:00,8.01,8.09,8.0,8.01,216100.0,6.6432,6.7096,6.6349,6.6432,216100.0
2009-01-06 10:50:00,8.0,8.12,8.0,8.05,190100.0,6.6349,6.7345,6.6349,6.6764,190100.0
2009-01-06 11:00:00,8.05,8.09,8.0,8.07,216400.0,6.6764,6.7096,6.6349,6.693,216400.0
2009-01-06 11:10:00,8.07,8.09,8.03,8.06,126500.0,6.693,6.7096,6.6598,6.6847,126500.0
2009-01-06 11:20:00,8.06,8.07,8.03,8.04,115300.0,6.6847,6.693,6.6598,6.6681,115300.0
2009-01-06 11:30:00,8.04,8.08,8.04,8.07,69900.0,6.6681,6.7013,6.6681,6.693,69900.0
2009-01-06 11:40:00,8.07,8.14,8.07,8.09,154900.0,6.693,6.7511,6.693,6.7096,154900.0
2009-01-06 11:50:00,8.1,8.11,8.04,8.08,151500.0,6.7179,6.7262,6.6681,6.7013,151500.0
2009-01-06 12:00:00,8.08,8.12,8.07,8.1,158100.0,6.7013,6.7345,6.693,6.7179,158100.0
2009-01-06 12:10:00,8.09,8.12,8.05,8.05,113600.0,6.7096,6.7345,6.6764,6.6764,113600.0
2009-01-06 12:20:00,8.05,8.07,7.98,8.03,195800.0,6.6764,6.693,6.6184,6.6598,195800.0
2009-01-06 12:30:00,8.03,8.09,8.02,8.08,42900.0,6.6598,6.7096,6.6515,6.7013,42900.0
2009-01-06 12:40:00,8.09,8.09,8.0,8.02,86500.0,6.7096,6.7096,6.6349,6.6515,86500.0
2009-01-06 12:50:00,8.03,8.04,8.01,8.03,99300.0,6.6598,6.6681,6.6432,6.6598,99300.0
2009-01-06 13:00:00,8.03,8.05,8.0,8.04,75300.0,6.6598,6.6764,6.6349,6.6681,75300.0
2009-01-06 13:10:00,8.03,8.05,7.98,8.0,133800.0,6.6598,6.6764,6.6184,6.6349,133800.0
2009-01-06 13:20:00,8.0,8.01,7.93,7.94,382200.0,6.6349,6.6432,6.5769,6.5852,382200.0
2009-01-06 13:30:00,7.93,7.98,7.91,7.97,137300.0,6.5769,6.6184,6.5603,6.6101,137300.0
2009-01-06 13:40:00,7.97,8.02,7.93,7.98,173200.0,6.6101,6.6515,6.5769,6.6184,173200.0
2009-01-06 13:50:00,7.99,8.02,7.95,8.0,109100.0,6.6266,6.6515,6.5935,6.6349,109100.0
2009-01-06 14:00:00,8.0,8.0,7.93,7.99,140000.0,6.6349,6.6349,6.5769,6.6266,140000.0
2009-01-06 14:10:00,7.99,8.1,7.99,8.08,139700.0,6.6266,6.7179,6.6266,6.7013,139700.0
2009-01-06 14:20:00,8.08,8.12,8.03,8.04,107100.0,6.7013,6.7345,6.6598,6.6681,107100.0
2009-01-06 14:30:00,8.05,8.09,8.03,8.06,123800.0,6.6764,6.7096,6.6598,6.6847,123800.0
2009-01-06 14:40:00,8.06,8.11,8.06,8.07,129100.0,6.6847,6.7262,6.6847,6.693,129100.0
2009-01-06 14:50:00,8.06,8.1,8.06,8.09,148800.0,6.6847,6.7179,6.6847,6.7096,148800.0
2009-01-06 15:00:00,8.09,8.14,8.06,8.07,141400.0,6.7096,6.7511,6.6847,6.693,141400.0
2009-01-06 15:10:00,8.07,8.1,8.04,8.05,191200.0,6.693,6.7179,6.6681,6.6764,191200.0
2009-01-06 15:20:00,8.05,8.06,7.94,8.0,373600.0,6.6764,6.6847,6.5852,6.6349,373600.0
2009-01-06 15:30:00,8.0,8.05,7.97,7.99,308000.0,6.6349,6.6764,6.6101,6.6266,308000.0
2009-01-06 15:40:00,7.99,8.02,7.97,7.97,324700.0,6.6266,6.6515,6.6101,6.6101,324700.0
2009-01-06 15:50:00,7.97,8.0,7.95,8.0,330100.0,6.6101,6.6349,6.5935,6.6349,330100.0
2009-01-07 09:30:00,7.84,7.9,7.59,7.67,134900.0,6.5022,6.552,6.2949,6.3612,134900.0
2009-01-07 09:40:00,7.69,7.81,7.64,7.81,139600.0,6.3778,6.4774,6.3364,6.4774,139600.0
2009-01-07 09:50:00,7.81,7.89,7.7,7.72,163400.0,6.4774,6.5437,6.3861,6.4027,163400.0
2009-01-07 10:00:00,7.71,7.74,7.7,7.72,94100.0,6.3944,6.4193,6.3861,6.4027,94100.0
2009-01-07 10:10:00,7.73,7.78,7.66,7.68,110100.0,6.411,6.4525,6.353,6.3695,110100.0
2009-01-07 10:20:00,7.69,7.76,7.68,7.75,66400.0,6.3778,6.4359,6.3695,6.4276,66400.0
2009-01-07 10:30:00,7.74,7.74,7.66,7.68,84600.0,6.4193,6.4193,6.353,6.3695,84600.0
2009-01-07 10:40:00,7.69,7.73,7.68,7.71,70500.0,6.3778,6.411,6.3695,6.3944,70500.0
2009-01-07 10:50:00,7.7,7.71,7.64,7.69,81100.0,6.3861,6.3944,6.3364,6.3778,81100.0
2009-01-07 11:00:00,7.68,7.72,7.64,7.71,101200.0,6.3695,6.4027,6.3364,6.3944,101200.0
2009-01-07 11:10:00,7.71,7.76,7.7,7.74,71300.0,6.3944,6.4359,6.3861,6.4193,71300.0
2009-01-07 11:20:00,7.73,7.73,7.61,7.67,150100.0,6.411,6.411,6.3115,6.3612,150100.0
2009-01-07 11:30:00,7.67,7.74,7.66,7.74,91600.0,6.3612,6.4193,6.353,6.4193,91600.0
2009-01-07 11:40:00,7.75,7.89,7.75,7.88,154400.0,6.4276,6.5437,6.4276,6.5354,154400.0
2009-01-07 11:50:00,7.88,7.95,7.85,7.95,130100.0,6.5354,6.5935,6.5105,6.5935,130100.0
2009-01-07 12:00:00,7.95,7.96,7.84,7.88,257300.0,6.5935,6.6018,6.5022,6.5354,257300.0
2009-01-07 12:10:00,7.89,7.93,7.86,7.89,70200.0,6.5437,6.5769,6.5188,6.5437,70200.0
2009-01-07 12:20:00,7.88,7.89,7.84,7.85,70800.0,6.5354,6.5437,6.5022,6.5105,70800.0
2009-01-07 12:30:00,7.85,7.85,7.79,7.8,107500.0,6.5105,6.5105,6.4608,6.4691,107500.0
2009-01-07 12:40:00,7.8,7.82,7.74,7.76,187700.0,6.4691,6.4857,6.4193,6.4359,187700.0
2009-01-07 12:50:00,7.76,7.76,7.67,7.67,83100.0,6.4359,6.4359,6.3612,6.3612,83100.0
2009-01-07 13:00:00,7.67,7.68,7.6,7.63,90900.0,6.3612,6.3695,6.3032,6.3281,90900.0
2009-01-07 13:10:00,7.62,7.65,7.61,7.65,70000.0,6.3198,6.3447,6.3115,6.3447,70000.0
2009-01-07 13:20:00,7.65,7.67,7.62,7.65,131700.0,6.3447,6.3612,6.3198,6.3447,131700.0
2009-01-07 13:30:00,7.65,7.71,7.63,7.7,141800.0,6.3447,6.3944,6.3281,6.3861,141800.0
2009-01-07 13:40:00,7.71,7.71,7.61,7.61,181000.0,6.3944,6.3944,6.3115,6.3115,181000.0
2009-01-07 13:50:00,7.62,7.64,7.58,7.61,180900.0,6.3198,6.3364,6.2866,6.3115,180900.0
2009-01-07 14:00:00,7.62,7.67,7.61,7.67,95100.0,6.3198,6.3612,6.3115,6.3612,95100.0
2009-01-07 14:10:00,7.66,7.67,7.63,7.64,74100.0,6.353,6.3612,6.3281,6.3364,74100.0
2009-01-07 14:20:00,7.64,7.65,7.61,7.63,132500.0,6.3364,6.3447,6.3115,6.3281,132500.0
2009-01-07 14:30:00,7.63,7.63,7.6,7.61,198300.0,6.3281,6.3281,6.3032,6.3115,198300.0
2009-01-07 14:40:00,7.6,7.62,7.51,7.53,195600.0,6.3032,6.3198,6.2285,6.2451,195600.0
2009-01-07 14:50:00,7.53,7.55,7.51,7.51,123100.0,6.2451,6.2617,6.2285,6.2285,123100.0
2009-01-07 15:00:00,7.52,7.52,7.44,7.46,142000.0,6.2368,6.2368,6.1705,6.1871,142000.0
2009-01-07 15:10:00,7.46,7.52,7.45,7.51,159900.0,6.1871,6.2368,6.1788,6.2285,159900.0
2009-01-07 15:20:00,7.51,7.57,7.51,7.56,149600.0,6.2285,6.2783,6.2285,6.27,149600.0
2009-01-07 15:30:00,7.55,7.67,7.53,7.56,415700.0,6.2617,6.3612,6.2451,6.27,415700.0
2009-01-07 15:40:00,7.56,7.57,7.48,7.48,278300.0,6.27,6.2783,6.2037,6.2037,278300.0
2009-01-07 15:50:00,7.49,7.57,7.48,7.55,356400.0,6.212,6.2783,6.2037,6.2617,356400.0
2009-01-08 09:30:00,7.28,7.41,7.28,7.38,131500.0,6.0378,6.1456,6.0378,6.1207,131500.0
2009-01-08 09:40:00,7.36,7.5,7.34,7.48,160200.0,6.1041,6.2203,6.0876,6.2037,160200.0
2009-01-08 09:50:00,7.48,7.49,7.4,7.41,153900.0,6.2037,6.212,6.1373,6.1456,153900.0
2009-01-08 10:00:00,7.41,7.73,7.39,7.73,180900.0,6.1456,6.411,6.129,6.411,180900.0
2009-01-08 10:10:00,7.73,7.78,7.66,7.72,147800.0,6.411,6.4525,6.353,6.4027,147800.0
2009-01-08 10:20:00,7.73,7.82,7.67,7.78,107100.0,6.411,6.4857,6.3612,6.4525,107100.0
2009-01-08 10:30:00,7.78,7.8,7.65,7.79,125300.0,6.4525,6.4691,6.3447,6.4608,125300.0
2009-01-08 10:40:00,7.79,7.88,7.79,7.88,199600.0,6.4608,6.5354,6.4608,6.5354,199600.0
2009-01-08 10:50:00,7.88,7.99,7.86,7.93,173200.0,6.5354,6.6266,6.5188,6.5769,173200.0
2009-01-08 11:00:00,7.92,8.05,7.92,7.99,150900.0,6.5686,6.6764,6.5686,6.6266,150900.0
2009-01-08 11:10:00,7.99,7.99,7.85,7.85,139600.0,6.6266,6.6266,6.5105,6.5105,139600.0
2009-01-08 11:20:00,7.86,7.89,7.76,7.77,77900.0,6.5188,6.5437,6.4359,6.4442,77900.0
2009-01-08 11:30:00,7.77,7.77,7.71,7.75,60400.0,6.4442,6.4442,6.3944,6.4276,60400.0
2009-01-08 11:40:00,7.74,7.79,7.74,7.78,47500.0,6.4193,6.4608,6.4193,6.4525,47500.0
2009-01-08 11:50:00,7.78,7.78,7.66,7.69,69400.0,6.4525,6.4525,6.353,6.3778,69400.0
2009-01-08 12:00:00,7.69,7.75,7.69,7.74,35600.0,6.3778,6.4276,6.3778,6.4193,35600.0
2009-01-08 12:10:00,7.74,7.83,7.74,7.74,76200.0,6.4193,6.4939,6.4193,6.4193,76200.0
2009-01-08 12:20:00,7.75,7.78,7.75,7.77,47800.0,6.4276,6.4525,6.4276,6.4442,47800.0
2009-01-08 12:30:00,7.77,7.78,7.73,7.74,33200.0,6.4442,6.4525,6.411,6.4193,33200.0
2009-01-08 12:40:00,7.74,7.8,7.74,7.79,33500.0,6.4193,6.4691,6.4193,6.4608,33500.0
2009-01-08 12:50:00,7.79,7.84,7.75,7.75,96000.0,6.4608,6.5022,6.4276,6.4276,96000.0
2009-01-08 13:00:00,7.75,7.75,7.66,7.66,65100.0,6.4276,6.4276,6.353,6.353,65100.0
2009-01-08 13:10:00,7.66,7.68,7.65,7.66,40000.0,6.353,6.3695,6.3447,6.353,40000.0
2009-01-08 13:20:00,7.66,7.7,7.62,7.69,117500.0,6.353,6.3861,6.3198,6.3778,117500.0
2009-01-08 13:30:00,7.69,7.69,7.57,7.59,290200.0,6.3778,6.3778,6.2783,6.2949,290200.0
2009-01-08 13:40:00,7.6,7.64,7.58,7.59,256100.0,6.3032,6.3364,6.2866,6.2949,256100.0
2009-01-08 13:50:00,7.59,7.61,7.54,7.61,141800.0,6.2949,6.3115,6.2534,6.3115,141800.0
2009-01-08 14:00:00,7.61,7.87,7.6,7.85,190700.0,6.3115,6.5271,6.3032,6.5105,190700.0
2009-01-08 14:10:00,7.85,7.88,7.78,7.85,114600.0,6.5105,6.5354,6.4525,6.5105,114600.0
2009-01-08 14:20:00,7.85,7.86,7.76,7.79,161600.0,6.5105,6.5188,6.4359,6.4608,161600.0
2009-01-08 14:30:00,7.79,7.83,7.73,7.83,124200.0,6.4608,6.4939,6.411,6.4939,124200.0
2009-01-08 14:40:00,7.83,8.0,7.83,7.97,202600.0,6.4939,6.6349,6.4939,6.6101,202600.0
2009-01-08 14:50:00,7.97,8.05,7.95,7.99,236600.0,6.6101,6.6764,6.5935,6.6266,236600.0
2009-01-08 15:00:00,7.98,8.06,7.95,7.96,214600.0,6.6184,6.6847,6.5935,6.6018,214600.0
2009-01-08 15:10:00,7.95,8.05,7.9,8.04,248000.0,6.5935,6.6764,6.552,6.6681,248000.0
2009-01-08 15:20:00,8.05,8.05,7.97,8.02,162000.0,6.6764,6.6764,6.6101,6.6515,162000.0
2009-01-08 15:30:00,8.02,8.05,7.95,7.98,232900.0,6.6515,6.6764,6.5935,6.6184,232900.0
2009-01-08 15:40:00,7.98,8.2,7.98,8.19,437300.0,6.6184,6.8008,6.6184,6.7925,437300.0
2009-01-08 15:50:00,8.18,8.2,8.09,8.15,659400.0,6.7842,6.8008,6.7096,6.7593,659400.0
2009-01-09 09:30:00,7.97,8.11,7.83,7.98,288000.0,6.6101,6.7262,6.4939,6.6184,288000.0
2009-01-09 09:40:00,7.97,7.98,7.3,7.31,505100.0,6.6101,6.6184,6.0544,6.0627,505100.0
2009-01-09 09:50:00,7.31,7.46,7.2,7.33,808700.0,6.0627,6.1871,5.9714,6.0793,808700.0
2009-01-09 10:00:00,7.34,7.63,7.2,7.63,733700.0,6.0876,6.3281,5.9714,6.3281,733700.0
2009-01-09 10:10:00,7.63,7.65,7.42,7.48,326500.0,6.3281,6.3447,6.1539,6.2037,326500.0
2009-01-09 10:20:00,7.49,7.51,7.4,7.51,237000.0,6.212,6.2285,6.1373,6.2285,237000.0
2009-01-09 10:30:00,7.52,7.56,7.39,7.53,407300.0,6.2368,6.27,6.129,6.2451,407300.0
2009-01-09 10:40:00,7.54,7.62,7.47,7.58,262000.0,6.2534,6.3198,6.1954,6.2866,262000.0
2009-01-09 10:50:00,7.58,7.64,7.54,7.63,153800.0,6.2866,6.3364,6.2534,6.3281,153800.0
2009-01-09 11:00:00,7.62,7.63,7.55,7.55,248200.0,6.3198,6.3281,6.2617,6.2617,248200.0
2009-01-09 11:10:00,7.56,7.56,7.43,7.47,135500.0,6.27,6.27,6.1622,6.1954,135500.0
2009-01-09 11:20:00,7.46,7.5,7.45,7.46,159300.0,6.1871,6.2203,6.1788,6.1871,159300.0
2009-01-09 11:30:00,7.46,7.5,7.44,7.49,82400.0,6.1871,6.2203,6.1705,6.212,82400.0
2009-01-09 11:40:00,7.49,7.49,7.44,7.48,82600.0,6.212,6.212,6.1705,6.2037,82600.0
2009-01-09 11:50:00,7.48,7.48,7.32,7.35,332200.0,6.2037,6.2037,6.071,6.0959,332200.0
2009-01-09 12:00:00,7.35,7.47,7.29,7.47,187400.0,6.0959,6.1954,6.0461,6.1954,187400.0
2009-01-09 12:10:00,7.47,7.47,7.41,7.41,63400.0,6.1954,6.1954,6.1456,6.1456,63400.0
2009-01-09 12:20:00,7.41,7.49,7.39,7.45,118400.0,6.1456,6.212,6.129,6.1788,118400.0
2009-01-09 12:30:00,7.46,7.51,7.45,7.5,78500.0,6.1871,6.2285,6.1788,6.2203,78500.0
2009-01-09 12:40:00,7.49,7.55,7.47,7.51,70600.0,6.212,6.2617,6.1954,6.2285,70600.0
2009-01-09 12:50:00,7.51,7.57,7.51,7.54,53700.0,6.2285,6.2783,6.2285,6.2534,53700.0
2009-01-09 13:00:00,7.54,7.58,7.52,7.54,127300.0,6.2534,6.2866,6.2368,6.2534,127300.0
2009-01-09 13:10:00,7.53,7.55,7.43,7.51,185500.0,6.2451,6.2617,6.1622,6.2285,185500.0
2009-01-09 13:20:00,7.51,7.53,7.45,7.48,133300.0,6.2285,6.2451,6.1788,6.2037,133300.0
2009-01-09 13:30:00,7.48,7.5,7.42,7.48,157300.0,6.2037,6.2203,6.1539,6.2037,157300.0
2009-01-09 13:40:00,7.49,7.58,7.49,7.56,99700.0,6.212,6.2866,6.212,6.27,99700.0
2009-01-09 13:50:00,7.56,7.56,7.51,7.53,44400.0,6.27,6.27,6.2285,6.2451,44400.0
2009-01-09 14:00:00,7.53,7.57,7.53,7.56,102100.0,6.2451,6.2783,6.2451,6.27,102100.0
2009-01-09 14:10:00,7.56,7.64,7.56,7.63,211700.0,6.27,6.3364,6.27,6.3281,211700.0
2009-01-09 14:20:00,7.63,7.7,7.62,7.69,215100.0,6.3281,6.3861,6.3198,6.3778,215100.0
2009-01-09 14:30:00,7.68,7.85,7.68,7.84,442500.0,6.3695,6.5105,6.3695,6.5022,442500.0
2009-01-09 14:40:00,7.84,7.99,7.81,7.94,785700.0,6.5022,6.6266,6.4774,6.5852,785700.0
2009-01-09 14:50:00,7.94,8.07,7.91,8.05,509300.0,6.5852,6.693,6.5603,6.6764,509300.0
2009-01-09 15:00:00,8.04,8.07,7.91,7.95,401300.0,6.6681,6.693,6.5603,6.5935,401300.0
2009-01-09 15:10:00,7.93,8.01,7.85,7.98,466800.0,6.5769,6.6432,6.5105,6.6184,466800.0
2009-01-09 15:20:00,7.98,7.99,7.85,7.85,279000.0,6.6184,6.6266,6.5105,6.5105,279000.0
2009-01-09 15:30:00,7.85,7.88,7.85,7.88,288300.0,6.5105,6.5354,6.5105,6.5354,288300.0
2009-01-09 15:40:00,7.87,7.89,7.83,7.85,560200.0,6.5271,6.5437,6.4939,6.5105,560200.0
2009-01-09 15:50:00,7.85,7.91,7.85,7.89,989200.0,6.5105,6.5603,6.5105,6.5437,989200.0
2009-01-12 09:30:00,8.05,8.05,7.6,7.6,186100.0,6.6764,6.6764,6.3032,6.3032,186100.0
2009-01-12 09:40:00,7.6,7.65,7.5,7.55,209200.0,6.3032,6.3447,6.2203,6.2617,209200.0
2009-01-12 09:50:00,7.56,7.59,7.53,7.59,161100.0,6.27,6.2949,6.2451,6.2949,161100.0
2009-01-12 10:00:00,7.59,7.59,7.51,7.55,256700.0,6.2949,6.2949,6.2285,6.2617,256700.0
2009-01-12 10:10:00,7.55,7.56,7.5,7.51,167400.0,6.2617,6.27,6.2203,6.2285,167400.0
2009-01-12 10:20:00,7.52,7.55,7.46,7.55,164200.0,6.2368,6.2617,6.1871,6.2617,164200.0
2009-01-12 10:30:00,7.55,7.62,7.53,7.6,133900.0,6.2617,6.3198,6.2451,6.3032,133900.0
2009-01-12 10:40:00,7.59,7.61,7.5,7.51,98400.0,6.2949,6.3115,6.2203,6.2285,98400.0
2009-01-12 10:50:00,7.52,7.54,7.49,7.49,51400.0,6.2368,6.2534,6.212,6.212,51400.0
2009-01-12 11:00:00,7.5,7.53,7.46,7.5,95100.0,6.2203,6.2451,6.1871,6.2203,95100.0
2009-01-12 11:10:00,7.5,7.5,7.4,7.42,63800.0,6.2203,6.2203,6.1373,6.1539,63800.0
2009-01-12 11:20:00,7.42,7.45,7.4,7.41,48300.0,6.1539,6.1788,6.1373,6.1456,48300.0
2009-01-12 11:30:00,7.42,7.43,7.3,7.33,128200.0,6.1539,6.1622,6.0544,6.0793,128200.0
2009-01-12 11:40:00,7.32,7.35,7.28,7.34,143800.0,6.071,6.0959,6.0378,6.0876,143800.0
2009-01-12 11:50:00,7.34,7.37,7.34,7.36,84700.0,6.0876,6.1124,6.0876,6.1041,84700.0
2009-01-12 12:00:00,7.36,7.44,7.34,7.44,213800.0,6.1041,6.1705,6.0876,6.1705,213800.0
2009-01-12 12:10:00,7.43,7.47,7.4,7.45,153500.0,6.1622,6.1954,6.1373,6.1788,153500.0
2009-01-12 12:20:00,7.45,7.45,7.4,7.43,82600.0,6.1788,6.1788,6.1373,6.1622,82600.0
2009-01-12 12:30:00,7.43,7.57,7.43,7.57,263000.0,6.1622,6.2783,6.1622,6.2783,263000.0
2009-01-12 12:40:00,7.57,7.64,7.57,7.59,220600.0,6.2783,6.3364,6.2783,6.2949,220600.0
2009-01-12 12:50:00,7.59,7.61,7.58,7.61,106300.0,6.2949,6.3115,6.2866,6.3115,106300.0
2009-01-12 13:00:00,7.6,7.66,7.59,7.65,129300.0,6.3032,6.353,6.2949,6.3447,129300.0
2009-01-12 13:10:00,7.65,7.68,7.63,7.65,111500.0,6.3447,6.3695,6.3281,6.3447,111500.0
2009-01-12 13:20:00,7.66,7.66,7.59,7.62,88900.0,6.353,6.353,6.2949,6.3198,88900.0
2009-01-12 13:30:00,7.62,7.65,7.6,7.65,117900.0,6.3198,6.3447,6.3032,6.3447,117900.0
2009-01-12 13:40:00,7.64,7.71,7.63,7.7,84100.0,6.3364,6.3944,6.3281,6.3861,84100.0
2009-01-12 13:50:00,7.7,7.7,7.59,7.59,116100.0,6.3861,6.3861,6.2949,6.2949,116100.0
2009-01-12 14:00:00,7.59,7.59,7.51,7.53,96200.0,6.2949,6.2949,6.2285,6.2451,96200.0
2009-01-12 14:10:00,7.53,7.53,7.43,7.44,122600.0,6.2451,6.2451,6.1622,6.1705,122600.0
2009-01-12 14:20:00,7.44,7.45,7.41,7.43,93400.0,6.1705,6.1788,6.1456,6.1622,93400.0
2009-01-12 14:30:00,7.44,7.44,7.33,7.36,194900.0,6.1705,6.1705,6.0793,6.1041,194900.0
2009-01-12 14:40:00,7.36,7.36,7.25,7.34,181400.0,6.1041,6.1041,6.0129,6.0876,181400.0
2009-01-12 14:50:00,7.34,7.37,7.3,7.32,114600.0,6.0876,6.1124,6.0544,6.071,114600.0
2009-01-12 15:00:00,7.32,7.37,7.27,7.31,149400.0,6.071,6.1124,6.0295,6.0627,149400.0
2009-01-12 15:10:00,7.31,7.33,7.29,7.29,146600.0,6.0627,6.0793,6.0461,6.0461,146600.0
2009-01-12 15:20:00,7.29,7.38,7.25,7.29,342000.0,6.0461,6.1207,6.0129,6.0461,342000.0
2009-01-12 15:30:00,7.29,7.32,7.19,7.2,460800.0,6.0461,6.071,5.9632,5.9714,460800.0
2009-01-12 15:40:00,7.19,7.27,7.16,7.19,650900.0,5.9632,6.0295,5.9383,5.9632,650900.0
2009-01-12 15:50:00,7.18,7.26,7.18,7.23,753900.0,5.9549,6.0212,5.9549,5.9963,753900.0
2009-01-13 09:30:00,7.23,7.36,7.1,7.28,133100.0,5.9963,6.1041,5.8885,6.0378,133100.0
2009-01-13 09:40:00,7.29,7.5,7.25,7.41,156000.0,6.0461,6.2203,6.0129,6.1456,156000.0
2009-01-13 09:50:00,7.42,7.46,7.3,7.3,171600.0,6.1539,6.1871,6.0544,6.0544,171600.0
2009-01-13 10:00:00,7.3,7.34,7.25,7.3,203300.0,6.0544,6.0876,6.0129,6.0544,203300.0
2009-01-13 10:10:00,7.3,7.41,7.26,7.36,230100.0,6.0544,6.1456,6.0212,6.1041,230100.0
2009-01-13 10:20:00,7.36,7.37,7.24,7.28,100200.0,6.1041,6.1124,6.0046,6.0378,100200.0
2009-01-13 10:30:00,7.28,7.3,7.15,7.18,218700.0,6.0378,6.0544,5.93,5.9549,218700.0
2009-01-13 10:40:00,7.19,7.28,7.18,7.27,217800.0,5.9632,6.0378,5.9549,6.0295,217800.0
2009-01-13 10:50:00,7.28,7.35,7.24,7.33,98200.0,6.0378,6.0959,6.0046,6.0793,98200.0
2009-01-13 11:00:00,7.32,7.37,7.28,7.37,134900.0,6.071,6.1124,6.0378,6.1124,134900.0
2009-01-13 11:10:00,7.36,7.36,7.23,7.25,65400.0,6.1041,6.1041,5.9963,6.0129,65400.0
2009-01-13 11:20:00,7.24,7.29,7.19,7.29,66000.0,6.0046,6.0461,5.9632,6.0461,66000.0
2009-01-13 11:30:00,7.28,7.33,7.26,7.27,112600.0,6.0378,6.0793,6.0212,6.0295,112600.0
2009-01-13 11:40:00,7.27,7.32,7.22,7.26,96300.0,6.0295,6.071,5.988,6.0212,96300.0
2009-01-13 11:50:00,7.26,7.3,7.22,7.3,149300.0,6.0212,6.0544,5.988,6.0544,149300.0
2009-01-13 12:00:00,7.31,7.31,7.25,7.26,96800.0,6.0627,6.0627,6.0129,6.0212,96800.0
2009-01-13 12:10:00,7.26,7.27,7.21,7.24,70100.0,6.0212,6.0295,5.9797,6.0046,70100.0
2009-01-13 12:20:00,7.24,7.27,7.16,7.19,86000.0,6.0046,6.0295,5.9383,5.9632,86000.0
2009-01-13 12:30:00,7.19,7.2,7.16,7.19,166400.0,5.9632,5.9714,5.9383,5.9632,166400.0
2009-01-13 12:40:00,7.18,7.19,7.11,7.13,116500.0,5.9549,5.9632,5.8968,5.9134,116500.0
2009-01-13 12:50:00,7.13,7.18,7.1,7.1,107000.0,5.9134,5.9549,5.8885,5.8885,107000.0
2009-01-13 13:00:00,7.11,7.11,7.06,7.07,99400.0,5.8968,5.8968,5.8553,5.8636,99400.0
2009-01-13 13:10:00,7.06,7.09,7.05,7.07,102800.0,5.8553,5.8802,5.847,5.8636,102800.0
2009-01-13 13:20:00,7.07,7.07,7.0,7.04,92400.0,5.8636,5.8636,5.8056,5.8387,92400.0
2009-01-13 13:30:00,7.04,7.07,7.03,7.06,65000.0,5.8387,5.8636,5.8305,5.8553,65000.0
2009-01-13 13:40:00,7.07,7.1,7.02,7.03,206400.0,5.8636,5.8885,5.8222,5.8305,206400.0
2009-01-13 13:50:00,7.04,7.04,6.97,6.98,137900.0,5.8387,5.8387,5.7807,5.789,137900.0
2009-01-13 14:00:00,6.98,7.01,6.93,6.95,217300.0,5.789,5.8139,5.7475,5.7641,217300.0
2009-01-13 14:10:00,6.94,6.95,6.9,6.9,169700.0,5.7558,5.7641,5.7226,5.7226,169700.0
2009-01-13 14:20:00,6.91,6.92,6.86,6.91,186100.0,5.7309,5.7392,5.6895,5.7309,186100.0
2009-01-13 14:30:00,6.91,7.13,6.9,7.12,189100.0,5.7309,5.9134,5.7226,5.9051,189100.0
2009-01-13 14:40:00,7.13,7.22,7.08,7.18,251900.0,5.9134,5.988,5.8719,5.9549,251900.0
2009-01-13 14:50:00,7.17,7.2,7.09,7.1,174700.0,5.9466,5.9714,5.8802,5.8885,174700.0
2009-01-13 15:00:00,7.11,7.14,7.05,7.05,299300.0,5.8968,5.9217,5.847,5.847,299300.0
2009-01-13 15:10:00,7.05,7.16,7.04,7.13,202100.0,5.847,5.9383,5.8387,5.9134,202100.0
2009-01-13 15:20:00,7.13,7.23,7.11,7.21,229400.0,5.9134,5.9963,5.8968,5.9797,229400.0
2009-01-13 15:30:00,7.21,7.22,7.08,7.2,298700.0,5.9797,5.988,5.8719,5.9714,298700.0
2009-01-13 15:40:00,7.19,7.26,7.18,7.24,328300.0,5.9632,6.0212,5.9549,6.0046,328300.0
2009-01-13 15:50:00,7.24,7.26,7.17,7.19,363800.0,6.0046,6.0212,5.9466,5.9632,363800.0
2009-01-14 09:30:00,7.16,7.16,6.93,6.94,85200.0,5.9383,5.9383,5.7475,5.7558,85200.0
2009-01-14 09:40:00,6.94,7.09,6.9,6.97,120200.0,5.7558,5.8802,5.7226,5.7807,120200.0
2009-01-14 09:50:00,6.97,7.01,6.89,6.91,98200.0,5.7807,5.8139,5.7143,5.7309,98200.0
2009-01-14 10:00:00,6.91,7.0,6.88,6.93,90200.0,5.7309,5.8056,5.706,5.7475,90200.0
2009-01-14 10:10:00,6.92,6.94,6.77,6.77,184200.0,5.7392,5.7558,5.6148,5.6148,184200.0
2009-01-14 10:20:00,6.78,6.83,6.76,6.77,124200.0,5.6231,5.6646,5.6065,5.6148,124200.0
2009-01-14 10:30:00,6.76,6.76,6.7,6.71,119600.0,5.6065,5.6065,5.5568,5.5651,119600.0
2009-01-14 10:40:00,6.71,6.72,6.63,6.65,183500.0,5.5651,5.5733,5.4987,5.5153,183500.0
2009-01-14 10:50:00,6.66,6.7,6.64,6.68,167200.0,5.5236,5.5568,5.507,5.5402,167200.0
2009-01-14 11:00:00,6.68,6.73,6.64,6.65,152100.0,5.5402,5.5816,5.507,5.5153,152100.0
2009-01-14 11:10:00,6.64,6.68,6.6,6.68,166000.0,5.507,5.5402,5.4738,5.5402,166000.0
2009-01-14 11:20:00,6.69,6.76,6.69,6.76,88700.0,5.5485,5.6065,5.5485,5.6065,88700.0
2009-01-14 11:30:00,6.76,6.76,6.7,6.71,68600.0,5.6065,5.6065,5.5568,5.5651,68600.0
2009-01-14 11:40:00,6.71,6.78,6.71,6.75,78900.0,5.5651,5.6231,5.5651,5.5982,78900.0
2009-01-14 11:50:00,6.76,6.83,6.75,6.77,83100.0,5.6065,5.6646,5.5982,5.6148,83100.0
2009-01-14 12:00:00,6.77,6.79,6.7,6.79,126500.0,5.6148,5.6314,5.5568,5.6314,126500.0
2009-01-14 12:10:00,6.79,6.79,6.69,6.69,72300.0,5.6314,5.6314,5.5485,5.5485,72300.0
2009-01-14 12:20:00,6.69,6.71,6.66,6.69,75100.0,5.5485,5.5651,5.5236,5.5485,75100.0
2009-01-14 12:30:00,6.7,6.75,6.69,6.73,61600.0,5.5568,5.5982,5.5485,5.5816,61600.0
2009-01-14 12:40:00,6.73,6.74,6.67,6.67,71700.0,5.5816,5.5899,5.5319,5.5319,71700.0
2009-01-14 12:50:00,6.67,6.74,6.67,6.71,89000.0,5.5319,5.5899,5.5319,5.5651,89000.0
2009-01-14 13:00:00,6.72,6.72,6.67,6.67,84200.0,5.5733,5.5733,5.5319,5.5319,84200.0
2009-01-14 13:10:00,6.67,6.68,6.6,6.61,59900.0,5.5319,5.5402,5.4738,5.4821,59900.0
2009-01-14 13:20:00,6.6,6.61,6.55,6.57,95000.0,5.4738,5.4821,5.4324,5.4489,95000.0
2009-01-14 13:30:00,6.57,6.6,6.56,6.58,120500.0,5.4489,5.4738,5.4407,5.4572,120500.0
2009-01-14 13:40:00,6.58,6.58,6.54,6.56,89000.0,5.4572,5.4572,5.4241,5.4407,89000.0
2009-01-14 13:50:00,6.56,6.57,6.52,6.53,79300.0,5.4407,5.4489,5.4075,5.4158,79300.0
2009-01-14 14:00:00,6.52,6.61,6.51,6.6,125600.0,5.4075,5.4821,5.3992,5.4738,125600.0
2009-01-14 14:10:00,6.6,6.66,6.56,6.6,172100.0,5.4738,5.5236,5.4407,5.4738,172100.0
2009-01-14 14:20:00,6.6,6.63,6.57,6.58,141400.0,5.4738,5.4987,5.4489,5.4572,141400.0
2009-01-14 14:30:00,6.58,6.74,6.58,6.69,137500.0,5.4572,5.5899,5.4572,5.5485,137500.0
2009-01-14 14:40:00,6.69,6.7,6.61,6.62,157100.0,5.5485,5.5568,5.4821,5.4904,157100.0
2009-01-14 14:50:00,6.62,6.78,6.61,6.74,200500.0,5.4904,5.6231,5.4821,5.5899,200500.0
2009-01-14 15:00:00,6.73,6.73,6.63,6.63,224500.0,5.5816,5.5816,5.4987,5.4987,224500.0
2009-01-14 15:10:00,6.64,6.65,6.54,6.55,285800.0,5.507,5.5153,5.4241,5.4324,285800.0
2009-01-14 15:20:00,6.56,6.62,6.54,6.54,233000.0,5.4407,5.4904,5.4241,5.4241,233000.0
2009-01-14 15:30:00,6.54,6.63,6.53,6.53,290000.0,5.4241,5.4987,5.4158,5.4158,290000.0
2009-01-14 15:40:00,6.53,6.6,6.5,6.57,641600.0,5.4158,5.4738,5.3909,5.4489,641600.0
2009-01-14 15:50:00,6.57,6.59,6.53,6.57,835100.0,5.4489,5.4655,5.4158,5.4489,835100.0
2009-01-15 09:30:00,6.61,6.74,6.45,6.58,110400.0,5.4821,5.5899,5.3494,5.4572,110400.0
2009-01-15 09:40:00,6.59,6.59,6.43,6.44,138900.0,5.4655,5.4655,5.3328,5.3411,138900.0
2009-01-15 09:50:00,6.43,6.57,6.38,6.48,156700.0,5.3328,5.4489,5.2914,5.3743,156700.0
2009-01-15 10:00:00,6.48,6.56,6.37,6.38,314000.0,5.3743,5.4407,5.2831,5.2914,314000.0
2009-01-15 10:10:00,6.37,6.41,6.28,6.3,266500.0,5.2831,5.3162,5.2084,5.225,266500.0
2009-01-15 10:20:00,6.3,6.31,6.18,6.2,226000.0,5.225,5.2333,5.1255,5.1421,226000.0
2009-01-15 10:30:00,6.2,6.27,6.18,6.26,181600.0,5.1421,5.2001,5.1255,5.1918,181600.0
2009-01-15 10:40:00,6.27,6.33,6.26,6.33,143500.0,5.2001,5.2499,5.1918,5.2499,143500.0
2009-01-15 10:50:00,6.33,6.43,6.33,6.41,178600.0,5.2499,5.3328,5.2499,5.3162,178600.0
2009-01-15 11:00:00,6.41,6.49,6.4,6.49,186100.0,5.3162,5.3826,5.308,5.3826,186100.0
2009-01-15 11:10:00,6.48,6.52,6.46,6.51,177000.0,5.3743,5.4075,5.3577,5.3992,177000.0
2009-01-15 11:20:00,6.5,6.55,6.5,6.55,123600.0,5.3909,5.4324,5.3909,5.4324,123600.0
2009-01-15 11:30:00,6.54,6.59,6.5,6.5,146000.0,5.4241,5.4655,5.3909,5.3909,146000.0
2009-01-15 11:40:00,6.51,6.51,6.44,6.47,135100.0,5.3992,5.3992,5.3411,5.366,135100.0
2009-01-15 11:50:00,6.47,6.49,6.47,6.49,73400.0,5.366,5.3826,5.366,5.3826,73400.0
2009-01-15 12:00:00,6.48,6.49,6.41,6.46,93200.0,5.3743,5.3826,5.3162,5.3577,93200.0
2009-01-15 12:10:00,6.45,6.46,6.41,6.46,97600.0,5.3494,5.3577,5.3162,5.3577,97600.0
2009-01-15 12:20:00,6.45,6.45,6.4,6.43,197000.0,5.3494,5.3494,5.308,5.3328,197000.0
2009-01-15 12:30:00,6.44,6.44,6.36,6.37,146600.0,5.3411,5.3411,5.2748,5.2831,146600.0
2009-01-15 12:40:00,6.37,6.41,6.36,6.4,47200.0,5.2831,5.3162,5.2748,5.308,47200.0
2009-01-15 12:50:00,6.4,6.41,6.39,6.41,38400.0,5.308,5.3162,5.2997,5.3162,38400.0
2009-01-15 13:00:00,6.41,6.41,6.4,6.4,62300.0,5.3162,5.3162,5.308,5.308,62300.0
2009-01-15 13:10:00,6.4,6.45,6.4,6.43,100800.0,5.308,5.3494,5.308,5.3328,100800.0
2009-01-15 13:20:00,6.43,6.49,6.39,6.49,300000.0,5.3328,5.3826,5.2997,5.3826,300000.0
2009-01-15 13:30:00,6.48,6.63,6.48,6.63,126900.0,5.3743,5.4987,5.3743,5.4987,126900.0
2009-01-15 13:40:00,6.63,6.68,6.6,6.67,158400.0,5.4987,5.5402,5.4738,5.5319,158400.0
2009-01-15 13:50:00,6.67,6.85,6.67,6.81,275600.0,5.5319,5.6812,5.5319,5.648,275600.0
2009-01-15 14:00:00,6.82,6.93,6.81,6.89,232700.0,5.6563,5.7475,5.648,5.7143,232700.0
2009-01-15 14:10:00,6.89,7.01,6.85,6.98,221000.0,5.7143,5.8139,5.6812,5.789,221000.0
2009-01-15 14:20:00,6.99,7.07,6.95,6.97,318700.0,5.7973,5.8636,5.7641,5.7807,318700.0
2009-01-15 14:30:00,6.97,7.03,6.94,6.97,464700.0,5.7807,5.8305,5.7558,5.7807,464700.0
2009-01-15 14:40:00,6.97,7.06,6.94,7.03,329100.0,5.7807,5.8553,5.7558,5.8305,329100.0
2009-01-15 14:50:00,7.04,7.1,6.86,6.88,221100.0,5.8387,5.8885,5.6895,5.706,221100.0
2009-01-15 15:00:00,6.88,6.95,6.7,6.75,415100.0,5.706,5.7641,5.5568,5.5982,415100.0
2009-01-15 15:10:00,6.76,6.88,6.72,6.86,199400.0,5.6065,5.706,5.5733,5.6895,199400.0
2009-01-15 15:20:00,6.86,6.9,6.61,6.65,265200.0,5.6895,5.7226,5.4821,5.5153,265200.0
2009-01-15 15:30:00,6.66,6.66,6.45,6.5,427100.0,5.5236,5.5236,5.3494,5.3909,427100.0
2009-01-15 15:40:00,6.5,6.51,6.39,6.41,676000.0,5.3909,5.3992,5.2997,5.3162,676000.0
2009-01-15 15:50:00,6.42,6.62,6.42,6.6,682400.0,5.3245,5.4904,5.3245,5.4738,682400.0
2009-01-16 09:30:00,6.71,6.91,6.67,6.69,397900.0,5.5651,5.7309,5.5319,5.5485,397900.0
2009-01-16 09:40:00,6.69,6.73,6.66,6.69,274800.0,5.5485,5.5816,5.5236,5.5485,274800.0
2009-01-16 09:50:00,6.7,6.7,6.64,6.68,300500.0,5.5568,5.5568,5.507,5.5402,300500.0
2009-01-16 10:00:00,6.68,6.86,6.67,6.85,265000.0,5.5402,5.6895,5.5319,5.6812,265000.0
2009-01-16 10:10:00,6.85,6.86,6.74,6.76,170400.0,5.6812,5.6895,5.5899,5.6065,170400.0
2009-01-16 10:20:00,6.76,6.89,6.76,6.87,152500.0,5.6065,5.7143,5.6065,5.6978,152500.0
2009-01-16 10:30:00,6.87,6.94,6.81,6.83,141600.0,5.6978,5.7558,5.648,5.6646,141600.0
2009-01-16 10:40:00,6.83,6.83,6.69,6.7,128100.0,5.6646,5.6646,5.5485,5.5568,128100.0
2009-01-16 10:50:00,6.7,6.73,6.62,6.7,192800.0,5.5568,5.5816,5.4904,5.5568,192800.0
2009-01-16 11:00:00,6.7,6.76,6.57,6.58,250900.0,5.5568,5.6065,5.4489,5.4572,250900.0
2009-01-16 11:10:00,6.58,6.71,6.57,6.64,265300.0,5.4572,5.5651,5.4489,5.507,265300.0
2009-01-16 11:20:00,6.65,6.72,6.63,6.67,104300.0,5.5153,5.5733,5.4987,5.5319,104300.0
2009-01-16 11:30:00,6.67,6.7,6.55,6.57,136300.0,5.5319,5.5568,5.4324,5.4489,136300.0
2009-01-16 11:40:00,6.56,6.58,6.52,6.54,101800.0,5.4407,5.4572,5.4075,5.4241,101800.0
2009-01-16 11:50:00,6.54,6.58,6.43,6.48,86900.0,5.4241,5.4572,5.3328,5.3743,86900.0
2009-01-16 12:00:00,6.48,6.52,6.46,6.46,86000.0,5.3743,5.4075,5.3577,5.3577,86000.0
2009-01-16 12:10:00,6.46,6.47,6.35,6.38,121600.0,5.3577,5.366,5.2665,5.2914,121600.0
2009-01-16 12:20:00,6.38,6.39,6.29,6.3,188200.0,5.2914,5.2997,5.2167,5.225,188200.0
2009-01-16 12:30:00,6.3,6.36,6.28,6.35,192500.0,5.225,5.2748,5.2084,5.2665,192500.0
2009-01-16 12:40:00,6.35,6.4,6.33,6.39,140300.0,5.2665,5.308,5.2499,5.2997,140300.0
2009-01-16 12:50:00,6.4,6.45,6.39,6.44,177300.0,5.308,5.3494,5.2997,5.3411,177300.0
2009-01-16 13:00:00,6.45,6.54,6.44,6.47,140000.0,5.3494,5.4241,5.3411,5.366,140000.0
2009-01-16 13:10:00,6.47,6.56,6.43,6.46,197200.0,5.366,5.4407,5.3328,5.3577,197200.0
2009-01-16 13:20:00,6.46,6.54,6.45,6.54,90300.0,5.3577,5.4241,5.3494,5.4241,90300.0
2009-01-16 13:30:00,6.54,6.65,6.54,6.63,139800.0,5.4241,5.5153,5.4241,5.4987,139800.0
2009-01-16 13:40:00,6.63,6.68,6.62,6.66,98600.0,5.4987,5.5402,5.4904,5.5236,98600.0
2009-01-16 13:50:00,6.66,6.68,6.6,6.66,100900.0,5.5236,5.5402,5.4738,5.5236,100900.0
2009-01-16 14:00:00,6.67,6.77,6.64,6.73,136900.0,5.5319,5.6148,5.507,5.5816,136900.0
2009-01-16 14:10:00,6.73,6.76,6.66,6.69,99600.0,5.5816,5.6065,5.5236,5.5485,99600.0
2009-01-16 14:20:00,6.7,6.74,6.63,6.7,126100.0,5.5568,5.5899,5.4987,5.5568,126100.0
2009-01-16 14:30:00,6.7,6.78,6.67,6.75,268500.0,5.5568,5.6231,5.5319,5.5982,268500.0
2009-01-16 14:40:00,6.75,6.81,6.72,6.77,230000.0,5.5982,5.648,5.5733,5.6148,230000.0
2009-01-16 14:50:00,6.78,6.87,6.78,6.86,169000.0,5.6231,5.6978,5.6231,5.6895,169000.0
2009-01-16 15:00:00,6.85,6.89,6.75,6.87,186300.0,5.6812,5.7143,5.5982,5.6978,186300.0
2009-01-16 15:10:00,6.88,6.98,6.88,6.9,239000.0,5.706,5.789,5.706,5.7226,239000.0
2009-01-16 15:20:00,6.91,6.97,6.84,6.84,188100.0,5.7309,5.7807,5.6729,5.6729,188100.0
2009-01-16 15:30:00,6.83,6.9,6.78,6.78,238900.0,5.6646,5.7226,5.6231,5.6231,238900.0
2009-01-16 15:40:00,6.78,6.84,6.76,6.78,349200.0,5.6231,5.6729,5.6065,5.6231,349200.0
2009-01-16 15:50:00,6.78,6.82,6.73,6.78,452300.0,5.6231,5.6563,5.5816,5.6231,452300.0
2009-01-20 09:30:00,6.73,6.84,6.36,6.42,210400.0,5.5816,5.6729,5.2748,5.3245,210400.0
2009-01-20 09:40:00,6.42,6.42,6.21,6.23,213200.0,5.3245,5.3245,5.1504,5.167,213200.0
2009-01-20 09:50:00,6.23,6.33,6.22,6.31,234000.0,5.167,5.2499,5.1587,5.2333,234000.0
2009-01-20 10:00:00,6.31,6.53,6.27,6.53,339000.0,5.2333,5.4158,5.2001,5.4158,339000.0
2009-01-20 10:10:00,6.52,6.66,6.5,6.59,201500.0,5.4075,5.5236,5.3909,5.4655,201500.0
2009-01-20 10:20:00,6.59,6.69,6.56,6.69,157100.0,5.4655,5.5485,5.4407,5.5485,157100.0
2009-01-20 10:30:00,6.68,6.68,6.51,6.51,128700.0,5.5402,5.5402,5.3992,5.3992,128700.0
2009-01-20 10:40:00,6.51,6.51,6.33,6.44,342100.0,5.3992,5.3992,5.2499,5.3411,342100.0
2009-01-20 10:50:00,6.44,6.49,6.37,6.41,245000.0,5.3411,5.3826,5.2831,5.3162,245000.0
2009-01-20 11:00:00,6.41,6.45,6.3,6.35,377200.0,5.3162,5.3494,5.225,5.2665,377200.0
2009-01-20 11:10:00,6.35,6.4,6.33,6.35,316300.0,5.2665,5.308,5.2499,5.2665,316300.0
2009-01-20 11:20:00,6.35,6.4,6.34,6.38,123100.0,5.2665,5.308,5.2582,5.2914,123100.0
2009-01-20 11:30:00,6.38,6.51,6.38,6.49,122200.0,5.2914,5.3992,5.2914,5.3826,122200.0
2009-01-20 11:40:00,6.49,6.54,6.47,6.47,48900.0,5.3826,5.4241,5.366,5.366,48900.0
2009-01-20 11:50:00,6.47,6.48,6.41,6.43,81900.0,5.366,5.3743,5.3162,5.3328,81900.0
2009-01-20 12:00:00,6.43,6.49,6.42,6.43,64700.0,5.3328,5.3826,5.3245,5.3328,64700.0
2009-01-20 12:10:00,6.43,6.52,6.42,6.48,81600.0,5.3328,5.4075,5.3245,5.3743,81600.0
2009-01-20 12:20:00,6.48,6.48,6.35,6.38,119900.0,5.3743,5.3743,5.2665,5.2914,119900.0
2009-01-20 12:30:00,6.38,6.44,6.37,6.41,67700.0,5.2914,5.3411,5.2831,5.3162,67700.0
2009-01-20 12:40:00,6.41,6.42,6.37,6.41,121200.0,5.3162,5.3245,5.2831,5.3162,121200.0
2009-01-20 12:50:00,6.41,6.42,6.34,6.35,97900.0,5.3162,5.3245,5.2582,5.2665,97900.0
2009-01-20 13:00:00,6.35,6.4,6.31,6.33,125000.0,5.2665,5.308,5.2333,5.2499,125000.0
2009-01-20 13:10:00,6.32,6.37,6.25,6.28,149300.0,5.2416,5.2831,5.1835,5.2084,149300.0
2009-01-20 13:20:00,6.29,6.35,6.27,6.34,311800.0,5.2167,5.2665,5.2001,5.2582,311800.0
2009-01-20 13:30:00,6.34,6.34,6.25,6.29,143900.0,5.2582,5.2582,5.1835,5.2167,143900.0
2009-01-20 13:40:00,6.29,6.32,6.25,6.25,203400.0,5.2167,5.2416,5.1835,5.1835,203400.0
2009-01-20 13:50:00,6.25,6.26,6.21,6.21,122800.0,5.1835,5.1918,5.1504,5.1504,122800.0
2009-01-20 14:00:00,6.21,6.23,6.16,6.18,181900.0,5.1504,5.167,5.1089,5.1255,181900.0
2009-01-20 14:10:00,6.19,6.2,6.13,6.14,157500.0,5.1338,5.1421,5.084,5.0923,157500.0
2009-01-20 14:20:00,6.14,6.15,6.03,6.12,217800.0,5.0923,5.1006,5.0011,5.0757,217800.0
2009-01-20 14:30:00,6.12,6.16,6.05,6.16,552900.0,5.0757,5.1089,5.0177,5.1089,552900.0
2009-01-20 14:40:00,6.16,6.23,6.12,6.12,407500.0,5.1089,5.167,5.0757,5.0757,407500.0
2009-01-20 14:50:00,6.12,6.16,6.05,6.08,533900.0,5.0757,5.1089,5.0177,5.0426,533900.0
2009-01-20 15:00:00,6.08,6.1,5.98,6.01,233000.0,5.0426,5.0591,4.9596,4.9845,233000.0
2009-01-20 15:10:00,6.0,6.09,6.0,6.09,273100.0,4.9762,5.0508,4.9762,5.0508,273100.0
2009-01-20 15:20:00,6.09,6.2,6.07,6.15,361600.0,5.0508,5.1421,5.0343,5.1006,361600.0
2009-01-20 15:30:00,6.14,6.22,6.08,6.13,281900.0,5.0923,5.1587,5.0426,5.084,281900.0
2009-01-20 15:40:00,6.13,6.2,6.09,6.17,516300.0,5.084,5.1421,5.0508,5.1172,516300.0
2009-01-20 15:50:00,6.17,6.18,5.99,6.04,1032300.0,5.1172,5.1255,4.9679,5.0094,1032300.0
2009-01-21 09:30:00,6.2,6.31,5.96,6.0,231800.0,5.1421,5.2333,4.943,4.9762,231800.0
2009-01-21 09:40:00,6.01,6.01,5.88,5.9,161600.0,4.9845,4.9845,4.8767,4.8933,161600.0
2009-01-21 09:50:00,5.9,6.01,5.88,5.98,211700.0,4.8933,4.9845,4.8767,4.9596,211700.0
2009-01-21 10:00:00,5.98,6.01,5.91,5.92,273700.0,4.9596,4.9845,4.9016,4.9099,273700.0
2009-01-21 10:10:00,5.91,5.97,5.85,5.93,205900.0,4.9016,4.9513,4.8518,4.9181,205900.0
2009-01-21 10:20:00,5.94,5.96,5.85,5.88,268300.0,4.9264,4.943,4.8518,4.8767,268300.0
2009-01-21 10:30:00,5.88,5.93,5.82,5.83,151000.0,4.8767,4.9181,4.8269,4.8352,151000.0
2009-01-21 10:40:00,5.83,5.85,5.79,5.8,240100.0,4.8352,4.8518,4.802,4.8103,240100.0
2009-01-21 10:50:00,5.8,5.81,5.73,5.76,198200.0,4.8103,4.8186,4.7523,4.7772,198200.0
2009-01-21 11:00:00,5.76,5.86,5.75,5.81,305600.0,4.7772,4.8601,4.7689,4.8186,305600.0
2009-01-21 11:10:00,5.8,5.82,5.75,5.82,372200.0,4.8103,4.8269,4.7689,4.8269,372200.0
2009-01-21 11:20:00,5.82,5.86,5.78,5.79,221000.0,4.8269,4.8601,4.7937,4.802,221000.0
2009-01-21 11:30:00,5.8,5.82,5.79,5.79,214600.0,4.8103,4.8269,4.802,4.802,214600.0
2009-01-21 11:40:00,5.79,5.86,5.78,5.86,165600.0,4.802,4.8601,4.7937,4.8601,165600.0
2009-01-21 11:50:00,5.85,5.89,5.8,5.8,122200.0,4.8518,4.885,4.8103,4.8103,122200.0
2009-01-21 12:00:00,5.8,5.87,5.79,5.87,418200.0,4.8103,4.8684,4.802,4.8684,418200.0
2009-01-21 12:10:00,5.87,5.96,5.87,5.89,200700.0,4.8684,4.943,4.8684,4.885,200700.0
2009-01-21 12:20:00,5.89,5.92,5.84,5.87,120700.0,4.885,4.9099,4.8435,4.8684,120700.0
2009-01-21 12:30:00,5.87,5.89,5.82,5.82,109000.0,4.8684,4.885,4.8269,4.8269,109000.0
2009-01-21 12:40:00,5.82,5.83,5.77,5.77,182400.0,4.8269,4.8352,4.7855,4.7855,182400.0
2009-01-21 12:50:00,5.77,5.83,5.75,5.83,78200.0,4.7855,4.8352,4.7689,4.8352,78200.0
2009-01-21 13:00:00,5.83,5.83,5.78,5.8,248900.0,4.8352,4.8352,4.7937,4.8103,248900.0
2009-01-21 13:10:00,5.8,5.8,5.75,5.76,170800.0,4.8103,4.8103,4.7689,4.7772,170800.0
2009-01-21 13:20:00,5.76,5.79,5.72,5.74,97800.0,4.7772,4.802,4.744,4.7606,97800.0
2009-01-21 13:30:00,5.73,5.84,5.73,5.79,113700.0,4.7523,4.8435,4.7523,4.802,113700.0
2009-01-21 13:40:00,5.79,5.8,5.77,5.78,118500.0,4.802,4.8103,4.7855,4.7937,118500.0
2009-01-21 13:50:00,5.78,5.83,5.77,5.83,122200.0,4.7937,4.8352,4.7855,4.8352,122200.0
2009-01-21 14:00:00,5.83,5.83,5.77,5.79,102200.0,4.8352,4.8352,4.7855,4.802,102200.0
2009-01-21 14:10:00,5.78,5.81,5.78,5.79,237800.0,4.7937,4.8186,4.7937,4.802,237800.0
2009-01-21 14:20:00,5.8,5.87,5.79,5.85,243500.0,4.8103,4.8684,4.802,4.8518,243500.0
2009-01-21 14:30:00,5.85,5.95,5.85,5.93,128500.0,4.8518,4.9347,4.8518,4.9181,128500.0
2009-01-21 14:40:00,5.93,5.97,5.89,5.94,208700.0,4.9181,4.9513,4.885,4.9264,208700.0
2009-01-21 14:50:00,5.94,6.0,5.93,6.0,118400.0,4.9264,4.9762,4.9181,4.9762,118400.0
2009-01-21 15:00:00,6.0,6.11,5.98,6.1,227900.0,4.9762,5.0674,4.9596,5.0591,227900.0
2009-01-21 15:10:00,6.11,6.14,6.07,6.11,186000.0,5.0674,5.0923,5.0343,5.0674,186000.0
2009-01-21 15:20:00,6.11,6.11,6.03,6.08,203200.0,5.0674,5.0674,5.0011,5.0426,203200.0
2009-01-21 15:30:00,6.08,6.19,6.07,6.18,232100.0,5.0426,5.1338,5.0343,5.1255,232100.0
2009-01-21 15:40:00,6.18,6.26,6.18,6.25,456400.0,5.1255,5.1918,5.1255,5.1835,456400.0
2009-01-21 15:50:00,6.26,6.35,6.25,6.32,719000.0,5.1918,5.2665,5.1835,5.2416,719000.0
2009-01-22 09:30:00,6.07,6.26,6.0,6.2,139000.0,5.0343,5.1918,4.9762,5.1421,139000.0
2009-01-22 09:40:00,6.21,6.27,5.99,6.05,208400.0,5.1504,5.2001,4.9679,5.0177,208400.0
2009-01-22 09:50:00,6.03,6.19,5.99,6.07,152800.0,5.0011,5.1338,4.9679,5.0343,152800.0
2009-01-22 10:00:00,6.06,6.13,5.99,6.09,126900.0,5.026,5.084,4.9679,5.0508,126900.0
2009-01-22 10:10:00,6.09,6.09,5.97,6.06,119600.0,5.0508,5.0508,4.9513,5.026,119600.0
2009-01-22 10:20:00,6.06,6.09,5.97,6.01,104000.0,5.026,5.0508,4.9513,4.9845,104000.0
2009-01-22 10:30:00,6.0,6.03,5.94,5.96,201900.0,4.9762,5.0011,4.9264,4.943,201900.0
2009-01-22 10:40:00,5.95,6.0,5.93,5.98,143000.0,4.9347,4.9762,4.9181,4.9596,143000.0
2009-01-22 10:50:00,5.98,5.99,5.92,5.92,76700.0,4.9596,4.9679,4.9099,4.9099,76700.0
2009-01-22 11:00:00,5.93,5.99,5.91,5.94,104400.0,4.9181,4.9679,4.9016,4.9264,104400.0
2009-01-22 11:10:00,5.94,6.03,5.94,6.02,198100.0,4.9264,5.0011,4.9264,4.9928,198100.0
2009-01-22 11:20:00,6.02,6.16,6.0,6.11,290600.0,4.9928,5.1089,4.9762,5.0674,290600.0
2009-01-22 11:30:00,6.11,6.11,5.98,5.99,107100.0,5.0674,5.0674,4.9596,4.9679,107100.0
2009-01-22 11:40:00,5.99,6.0,5.96,5.97,66300.0,4.9679,4.9762,4.943,4.9513,66300.0
2009-01-22 11:50:00,5.97,5.99,5.89,5.92,71200.0,4.9513,4.9679,4.885,4.9099,71200.0
2009-01-22 12:00:00,5.92,6.01,5.92,6.01,54300.0,4.9099,4.9845,4.9099,4.9845,54300.0
2009-01-22 12:10:00,6.01,6.02,5.97,5.97,75100.0,4.9845,4.9928,4.9513,4.9513,75100.0
2009-01-22 12:20:00,5.97,5.98,5.9,5.95,109000.0,4.9513,4.9596,4.8933,4.9347,109000.0
2009-01-22 12:30:00,5.95,6.0,5.91,5.97,100100.0,4.9347,4.9762,4.9016,4.9513,100100.0
2009-01-22 12:40:00,5.97,6.02,5.91,6.02,125700.0,4.9513,4.9928,4.9016,4.9928,125700.0
2009-01-22 12:50:00,6.02,6.05,5.93,5.93,119600.0,4.9928,5.0177,4.9181,4.9181,119600.0
2009-01-22 13:00:00,5.94,5.99,5.93,5.97,649400.0,4.9264,4.9679,4.9181,4.9513,649400.0
2009-01-22 13:10:00,5.96,5.99,5.92,5.98,55600.0,4.943,4.9679,4.9099,4.9596,55600.0
2009-01-22 13:20:00,5.98,6.01,5.91,5.97,64700.0,4.9596,4.9845,4.9016,4.9513,64700.0
2009-01-22 13:30:00,5.97,6.03,5.95,6.02,96100.0,4.9513,5.0011,4.9347,4.9928,96100.0
2009-01-22 13:40:00,6.01,6.11,5.96,6.08,117500.0,4.9845,5.0674,4.943,5.0426,117500.0
2009-01-22 13:50:00,6.07,6.13,6.05,6.12,100400.0,5.0343,5.084,5.0177,5.0757,100400.0
2009-01-22 14:00:00,6.13,6.29,6.09,6.21,217700.0,5.084,5.2167,5.0508,5.1504,217700.0
2009-01-22 14:10:00,6.21,6.3,6.2,6.28,125900.0,5.1504,5.225,5.1421,5.2084,125900.0
2009-01-22 14:20:00,6.29,6.3,6.2,6.23,127500.0,5.2167,5.225,5.1421,5.167,127500.0
2009-01-22 14:30:00,6.22,6.26,6.14,6.23,101000.0,5.1587,5.1918,5.0923,5.167,101000.0
2009-01-22 14:40:00,6.24,6.25,6.06,6.06,133900.0,5.1753,5.1835,5.026,5.026,133900.0
2009-01-22 14:50:00,6.06,6.11,6.04,6.1,99500.0,5.026,5.0674,5.0094,5.0591,99500.0
2009-01-22 15:00:00,6.1,6.12,5.97,6.0,157100.0,5.0591,5.0757,4.9513,4.9762,157100.0
2009-01-22 15:10:00,6.0,6.08,5.96,6.0,161500.0,4.9762,5.0426,4.943,4.9762,161500.0
2009-01-22 15:20:00,6.0,6.09,5.98,6.08,129100.0,4.9762,5.0508,4.9596,5.0426,129100.0
2009-01-22 15:30:00,6.08,6.09,5.98,6.02,132200.0,5.0426,5.0508,4.9596,4.9928,132200.0
2009-01-22 15:40:00,6.02,6.15,6.02,6.12,238200.0,4.9928,5.1006,4.9928,5.0757,238200.0
2009-01-22 15:50:00,6.12,6.12,6.02,6.05,322200.0,5.0757,5.0757,4.9928,5.0177,322200.0
2009-01-23 09:30:00,5.98,6.01,5.82,5.95,183100.0,4.9596,4.9845,4.8269,4.9347,183100.0
2009-01-23 09:40:00,5.95,6.2,5.95,6.15,182400.0,4.9347,5.1421,4.9347,5.1006,182400.0
2009-01-23 09:50:00,6.16,6.2,5.99,6.0,140800.0,5.1089,5.1421,4.9679,4.9762,140800.0
2009-01-23 10:00:00,5.99,6.1,5.98,6.04,116900.0,4.9679,5.0591,4.9596,5.0094,116900.0
2009-01-23 10:10:00,6.04,6.1,6.01,6.07,61100.0,5.0094,5.0591,4.9845,5.0343,61100.0
2009-01-23 10:20:00,6.08,6.09,6.01,6.03,55400.0,5.0426,5.0508,4.9845,5.0011,55400.0
2009-01-23 10:30:00,6.03,6.03,5.95,5.97,104500.0,5.0011,5.0011,4.9347,4.9513,104500.0
2009-01-23 10:40:00,5.97,6.0,5.93,6.0,62300.0,4.9513,4.9762,4.9181,4.9762,62300.0
2009-01-23 10:50:00,6.0,6.0,5.97,5.97,68900.0,4.9762,4.9762,4.9513,4.9513,68900.0
2009-01-23 11:00:00,5.97,6.05,5.97,6.05,239800.0,4.9513,5.0177,4.9513,5.0177,239800.0
2009-01-23 11:10:00,6.05,6.07,6.0,6.07,280400.0,5.0177,5.0343,4.9762,5.0343,280400.0
2009-01-23 11:20:00,6.07,6.13,6.06,6.07,114100.0,5.0343,5.084,5.026,5.0343,114100.0
2009-01-23 11:30:00,6.08,6.13,6.08,6.11,119200.0,5.0426,5.084,5.0426,5.0674,119200.0
2009-01-23 11:40:00,6.11,6.12,6.05,6.06,259200.0,5.0674,5.0757,5.0177,5.026,259200.0
2009-01-23 11:50:00,6.06,6.11,5.99,6.03,347600.0,5.026,5.0674,4.9679,5.0011,347600.0
2009-01-23 12:00:00,6.03,6.14,6.02,6.11,323300.0,5.0011,5.0923,4.9928,5.0674,323300.0
2009-01-23 12:10:00,6.11,6.22,6.11,6.15,287600.0,5.0674,5.1587,5.0674,5.1006,287600.0
2009-01-23 12:20:00,6.15,6.3,6.15,6.28,192900.0,5.1006,5.225,5.1006,5.2084,192900.0
2009-01-23 12:30:00,6.27,6.29,6.19,6.2,218300.0,5.2001,5.2167,5.1338,5.1421,218300.0
2009-01-23 12:40:00,6.19,6.31,6.18,6.31,76400.0,5.1338,5.2333,5.1255,5.2333,76400.0
2009-01-23 12:50:00,6.31,6.34,6.22,6.3,126000.0,5.2333,5.2582,5.1587,5.225,126000.0
2009-01-23 13:00:00,6.3,6.34,6.27,6.29,103000.0,5.225,5.2582,5.2001,5.2167,103000.0
2009-01-23 13:10:00,6.29,6.38,6.28,6.35,115800.0,5.2167,5.2914,5.2084,5.2665,115800.0
2009-01-23 13:20:00,6.34,6.43,6.34,6.41,139800.0,5.2582,5.3328,5.2582,5.3162,139800.0
2009-01-23 13:30:00,6.41,6.51,6.41,6.45,121100.0,5.3162,5.3992,5.3162,5.3494,121100.0
2009-01-23 13:40:00,6.46,6.56,6.46,6.56,339100.0,5.3577,5.4407,5.3577,5.4407,339100.0
2009-01-23 13:50:00,6.56,6.66,6.48,6.62,355000.0,5.4407,5.5236,5.3743,5.4904,355000.0
2009-01-23 14:00:00,6.62,6.7,6.57,6.57,190300.0,5.4904,5.5568,5.4489,5.4489,190300.0
2009-01-23 14:10:00,6.56,6.56,6.45,6.46,148600.0,5.4407,5.4407,5.3494,5.3577,148600.0
2009-01-23 14:20:00,6.46,6.57,6.45,6.49,150700.0,5.3577,5.4489,5.3494,5.3826,150700.0
2009-01-23 14:30:00,6.5,6.5,6.39,6.41,285400.0,5.3909,5.3909,5.2997,5.3162,285400.0
2009-01-23 14:40:00,6.42,6.43,6.32,6.39,210200.0,5.3245,5.3328,5.2416,5.2997,210200.0
2009-01-23 14:50:00,6.38,6.4,6.24,6.29,157100.0,5.2914,5.308,5.1753,5.2167,157100.0
2009-01-23 15:00:00,6.29,6.38,6.25,6.29,136300.0,5.2167,5.2914,5.1835,5.2167,136300.0
2009-01-23 15:10:00,6.28,6.38,6.26,6.34,155100.0,5.2084,5.2914,5.1918,5.2582,155100.0
2009-01-23 15:20:00,6.34,6.39,6.29,6.3,94200.0,5.2582,5.2997,5.2167,5.225,94200.0
2009-01-23 15:30:00,6.29,6.38,6.25,6.37,296300.0,5.2167,5.2914,5.1835,5.2831,296300.0
2009-01-23 15:40:00,6.36,6.39,6.34,6.37,162600.0,5.2748,5.2997,5.2582,5.2831,162600.0
2009-01-23 15:50:00,6.37,6.44,6.34,6.38,414000.0,5.2831,5.3411,5.2582,5.2914,414000.0
2009-01-26 09:30:00,6.48,6.54,6.19,6.31,282000.0,5.3743,5.4241,5.1338,5.2333,282000.0
2009-01-26 09:40:00,6.31,6.5,6.31,6.32,266500.0,5.2333,5.3909,5.2333,5.2416,266500.0
2009-01-26 09:50:00,6.32,6.56,6.32,6.54,310800.0,5.2416,5.4407,5.2416,5.4241,310800.0
2009-01-26 10:00:00,6.54,6.9,6.54,6.81,556100.0,5.4241,5.7226,5.4241,5.648,556100.0
2009-01-26 10:10:00,6.81,6.88,6.72,6.73,165100.0,5.648,5.706,5.5733,5.5816,165100.0
2009-01-26 10:20:00,6.73,6.88,6.73,6.79,161400.0,5.5816,5.706,5.5816,5.6314,161400.0
2009-01-26 10:30:00,6.79,6.85,6.7,6.7,117900.0,5.6314,5.6812,5.5568,5.5568,117900.0
2009-01-26 10:40:00,6.7,6.76,6.68,6.74,157100.0,5.5568,5.6065,5.5402,5.5899,157100.0
2009-01-26 10:50:00,6.74,6.75,6.6,6.63,80800.0,5.5899,5.5982,5.4738,5.4987,80800.0
2009-01-26 11:00:00,6.63,6.69,6.59,6.6,106100.0,5.4987,5.5485,5.4655,5.4738,106100.0
2009-01-26 11:10:00,6.6,6.68,6.56,6.59,163100.0,5.4738,5.5402,5.4407,5.4655,163100.0
2009-01-26 11:20:00,6.58,6.61,6.56,6.61,107600.0,5.4572,5.4821,5.4407,5.4821,107600.0
2009-01-26 11:30:00,6.6,6.63,6.58,6.58,47900.0,5.4738,5.4987,5.4572,5.4572,47900.0
2009-01-26 11:40:00,6.58,6.59,6.51,6.52,51500.0,5.4572,5.4655,5.3992,5.4075,51500.0
2009-01-26 11:50:00,6.52,6.57,6.52,6.54,79000.0,5.4075,5.4489,5.4075,5.4241,79000.0
2009-01-26 12:00:00,6.54,6.61,6.53,6.58,301700.0,5.4241,5.4821,5.4158,5.4572,301700.0
2009-01-26 12:10:00,6.58,6.62,6.56,6.58,175700.0,5.4572,5.4904,5.4407,5.4572,175700.0
2009-01-26 12:20:00,6.59,6.66,6.58,6.6,189200.0,5.4655,5.5236,5.4572,5.4738,189200.0
2009-01-26 12:30:00,6.59,6.62,6.47,6.5,182600.0,5.4655,5.4904,5.366,5.3909,182600.0
2009-01-26 12:40:00,6.52,6.6,6.51,6.55,88600.0,5.4075,5.4738,5.3992,5.4324,88600.0
2009-01-26 12:50:00,6.55,6.6,6.51,6.52,147600.0,5.4324,5.4738,5.3992,5.4075,147600.0
2009-01-26 13:00:00,6.52,6.6,6.47,6.5,271800.0,5.4075,5.4738,5.366,5.3909,271800.0
2009-01-26 13:10:00,6.51,6.54,6.49,6.5,122200.0,5.3992,5.4241,5.3826,5.3909,122200.0
2009-01-26 13:20:00,6.49,6.52,6.45,6.49,182500.0,5.3826,5.4075,5.3494,5.3826,182500.0
2009-01-26 13:30:00,6.48,6.48,6.38,6.41,133700.0,5.3743,5.3743,5.2914,5.3162,133700.0
2009-01-26 13:40:00,6.41,6.43,6.36,6.38,237100.0,5.3162,5.3328,5.2748,5.2914,237100.0
2009-01-26 13:50:00,6.36,6.38,6.31,6.33,274800.0,5.2748,5.2914,5.2333,5.2499,274800.0
2009-01-26 14:00:00,6.34,6.34,6.21,6.27,503000.0,5.2582,5.2582,5.1504,5.2001,503000.0
2009-01-26 14:10:00,6.28,6.33,6.24,6.32,228000.0,5.2084,5.2499,5.1753,5.2416,228000.0
2009-01-26 14:20:00,6.32,6.41,6.31,6.38,239100.0,5.2416,5.3162,5.2333,5.2914,239100.0
2009-01-26 14:30:00,6.38,6.52,6.34,6.47,228900.0,5.2914,5.4075,5.2582,5.366,228900.0
2009-01-26 14:40:00,6.46,6.51,6.39,6.51,140600.0,5.3577,5.3992,5.2997,5.3992,140600.0
2009-01-26 14:50:00,6.5,6.59,6.47,6.54,114900.0,5.3909,5.4655,5.366,5.4241,114900.0
2009-01-26 15:00:00,6.55,6.6,6.51,6.59,132900.0,5.4324,5.4738,5.3992,5.4655,132900.0
2009-01-26 15:10:00,6.59,6.6,6.48,6.5,154100.0,5.4655,5.4738,5.3743,5.3909,154100.0
2009-01-26 15:20:00,6.49,6.66,6.49,6.59,223400.0,5.3826,5.5236,5.3826,5.4655,223400.0
2009-01-26 15:30:00,6.59,6.6,6.46,6.46,236400.0,5.4655,5.4738,5.3577,5.3577,236400.0
2009-01-26 15:40:00,6.47,6.51,6.38,6.48,416800.0,5.366,5.3992,5.2914,5.3743,416800.0
2009-01-26 15:50:00,6.49,6.49,6.44,6.48,305300.0,5.3826,5.3826,5.3411,5.3743,305300.0
2009-01-27 09:30:00,6.51,6.67,6.5,6.65,121600.0,5.3992,5.5319,5.3909,5.5153,121600.0
2009-01-27 09:40:00,6.66,6.66,6.52,6.52,166600.0,5.5236,5.5236,5.4075,5.4075,166600.0
2009-01-27 09:50:00,6.52,6.58,6.49,6.53,99900.0,5.4075,5.4572,5.3826,5.4158,99900.0
2009-01-27 10:00:00,6.52,6.52,6.32,6.34,174100.0,5.4075,5.4075,5.2416,5.2582,174100.0
2009-01-27 10:10:00,6.34,6.43,6.34,6.43,110500.0,5.2582,5.3328,5.2582,5.3328,110500.0
2009-01-27 10:20:00,6.43,6.52,6.42,6.43,128100.0,5.3328,5.4075,5.3245,5.3328,128100.0
2009-01-27 10:30:00,6.43,6.45,6.4,6.44,49200.0,5.3328,5.3494,5.308,5.3411,49200.0
2009-01-27 10:40:00,6.44,6.45,6.36,6.36,63000.0,5.3411,5.3494,5.2748,5.2748,63000.0
2009-01-27 10:50:00,6.37,6.45,6.37,6.43,56300.0,5.2831,5.3494,5.2831,5.3328,56300.0
2009-01-27 11:00:00,6.43,6.51,6.42,6.48,75700.0,5.3328,5.3992,5.3245,5.3743,75700.0
2009-01-27 11:10:00,6.49,6.55,6.46,6.49,334300.0,5.3826,5.4324,5.3577,5.3826,334300.0
2009-01-27 11:20:00,6.49,6.5,6.47,6.49,34500.0,5.3826,5.3909,5.366,5.3826,34500.0
2009-01-27 11:30:00,6.5,6.51,6.42,6.45,50600.0,5.3909,5.3992,5.3245,5.3494,50600.0
2009-01-27 11:40:00,6.45,6.47,6.41,6.47,41700.0,5.3494,5.366,5.3162,5.366,41700.0
2009-01-27 11:50:00,6.46,6.48,6.37,6.37,80400.0,5.3577,5.3743,5.2831,5.2831,80400.0
2009-01-27 12:00:00,6.37,6.4,6.35,6.39,65100.0,5.2831,5.308,5.2665,5.2997,65100.0
2009-01-27 12:10:00,6.38,6.41,6.34,6.41,61200.0,5.2914,5.3162,5.2582,5.3162,61200.0
2009-01-27 12:20:00,6.4,6.47,6.39,6.46,48000.0,5.308,5.366,5.2997,5.3577,48000.0
2009-01-27 12:30:00,6.46,6.47,6.43,6.45,60600.0,5.3577,5.366,5.3328,5.3494,60600.0
2009-01-27 12:40:00,6.46,6.48,6.4,6.4,95700.0,5.3577,5.3743,5.308,5.308,95700.0
2009-01-27 12:50:00,6.4,6.42,6.37,6.38,58500.0,5.308,5.3245,5.2831,5.2914,58500.0
2009-01-27 13:00:00,6.38,6.4,6.33,6.33,54800.0,5.2914,5.308,5.2499,5.2499,54800.0
2009-01-27 13:10:00,6.34,6.4,6.34,6.36,53000.0,5.2582,5.308,5.2582,5.2748,53000.0
2009-01-27 13:20:00,6.35,6.42,6.34,6.35,85200.0,5.2665,5.3245,5.2582,5.2665,85200.0
2009-01-27 13:30:00,6.33,6.34,6.28,6.29,73500.0,5.2499,5.2582,5.2084,5.2167,73500.0
2009-01-27 13:40:00,6.3,6.36,6.25,6.27,290000.0,5.225,5.2748,5.1835,5.2001,290000.0
2009-01-27 13:50:00,6.27,6.31,6.26,6.27,165000.0,5.2001,5.2333,5.1918,5.2001,165000.0
2009-01-27 14:00:00,6.26,6.31,6.25,6.28,185300.0,5.1918,5.2333,5.1835,5.2084,185300.0
2009-01-27 14:10:00,6.29,6.35,6.26,6.33,195400.0,5.2167,5.2665,5.1918,5.2499,195400.0
2009-01-27 14:20:00,6.33,6.34,6.26,6.27,197500.0,5.2499,5.2582,5.1918,5.2001,197500.0
2009-01-27 14:30:00,6.27,6.36,6.26,6.32,145700.0,5.2001,5.2748,5.1918,5.2416,145700.0
2009-01-27 14:40:00,6.31,6.32,6.29,6.3,61900.0,5.2333,5.2416,5.2167,5.225,61900.0
2009-01-27 14:50:00,6.31,6.38,6.31,6.37,90000.0,5.2333,5.2914,5.2333,5.2831,90000.0
2009-01-27 15:00:00,6.37,6.43,6.31,6.43,334300.0,5.2831,5.3328,5.2333,5.3328,334300.0
2009-01-27 15:10:00,6.43,6.45,6.38,6.39,238800.0,5.3328,5.3494,5.2914,5.2997,238800.0
2009-01-27 15:20:00,6.39,6.45,6.38,6.42,148400.0,5.2997,5.3494,5.2914,5.3245,148400.0
2009-01-27 15:30:00,6.42,6.42,6.34,6.38,160500.0,5.3245,5.3245,5.2582,5.2914,160500.0
2009-01-27 15:40:00,6.39,6.43,6.34,6.35,303400.0,5.2997,5.3328,5.2582,5.2665,303400.0
2009-01-27 15:50:00,6.36,6.4,6.35,6.4,249800.0,5.2748,5.308,5.2665,5.308,249800.0
2009-01-28 09:30:00,6.7,6.78,6.57,6.61,206100.0,5.5568,5.6231,5.4489,5.4821,206100.0
2009-01-28 09:40:00,6.6,6.74,6.59,6.72,168200.0,5.4738,5.5899,5.4655,5.5733,168200.0
2009-01-28 09:50:00,6.71,6.78,6.63,6.63,148900.0,5.5651,5.6231,5.4987,5.4987,148900.0
2009-01-28 10:00:00,6.64,6.68,6.63,6.67,184600.0,5.507,5.5402,5.4987,5.5319,184600.0
2009-01-28 10:10:00,6.66,6.71,6.64,6.71,98400.0,5.5236,5.5651,5.507,5.5651,98400.0
2009-01-28 10:20:00,6.72,6.83,6.72,6.83,139200.0,5.5733,5.6646,5.5733,5.6646,139200.0
2009-01-28 10:30:00,6.83,6.91,6.81,6.91,237300.0,5.6646,5.7309,5.648,5.7309,237300.0
2009-01-28 10:40:00,6.91,6.98,6.91,6.97,353300.0,5.7309,5.789,5.7309,5.7807,353300.0
2009-01-28 10:50:00,6.96,7.0,6.93,6.98,153500.0,5.7724,5.8056,5.7475,5.789,153500.0
2009-01-28 11:00:00,6.98,7.07,6.95,7.06,205800.0,5.789,5.8636,5.7641,5.8553,205800.0
2009-01-28 11:10:00,7.05,7.07,6.98,7.06,156900.0,5.847,5.8636,5.789,5.8553,156900.0
2009-01-28 11:20:00,7.06,7.12,7.06,7.11,115100.0,5.8553,5.9051,5.8553,5.8968,115100.0
2009-01-28 11:30:00,7.11,7.15,7.11,7.13,233400.0,5.8968,5.93,5.8968,5.9134,233400.0
2009-01-28 11:40:00,7.13,7.17,7.1,7.14,259000.0,5.9134,5.9466,5.8885,5.9217,259000.0
2009-01-28 11:50:00,7.14,7.18,7.13,7.16,177000.0,5.9217,5.9549,5.9134,5.9383,177000.0
2009-01-28 12:00:00,7.16,7.18,7.03,7.06,182200.0,5.9383,5.9549,5.8305,5.8553,182200.0
2009-01-28 12:10:00,7.07,7.11,7.06,7.1,72100.0,5.8636,5.8968,5.8553,5.8885,72100.0
2009-01-28 12:20:00,7.1,7.11,7.08,7.1,84100.0,5.8885,5.8968,5.8719,5.8885,84100.0
2009-01-28 12:30:00,7.09,7.09,7.05,7.06,67300.0,5.8802,5.8802,5.847,5.8553,67300.0
2009-01-28 12:40:00,7.06,7.09,7.06,7.07,69100.0,5.8553,5.8802,5.8553,5.8636,69100.0
2009-01-28 12:50:00,7.07,7.08,7.02,7.03,146800.0,5.8636,5.8719,5.8222,5.8305,146800.0
2009-01-28 13:00:00,7.02,7.09,7.0,7.07,96500.0,5.8222,5.8802,5.8056,5.8636,96500.0
2009-01-28 13:10:00,7.08,7.09,7.07,7.08,44700.0,5.8719,5.8802,5.8636,5.8719,44700.0
2009-01-28 13:20:00,7.08,7.14,7.08,7.14,117300.0,5.8719,5.9217,5.8719,5.9217,117300.0
2009-01-28 13:30:00,7.14,7.17,7.13,7.14,117300.0,5.9217,5.9466,5.9134,5.9217,117300.0
2009-01-28 13:40:00,7.14,7.19,7.14,7.18,99800.0,5.9217,5.9632,5.9217,5.9549,99800.0
2009-01-28 13:50:00,7.19,7.2,7.1,7.13,117300.0,5.9632,5.9714,5.8885,5.9134,117300.0
2009-01-28 14:00:00,7.14,7.17,7.14,7.15,80300.0,5.9217,5.9466,5.9217,5.93,80300.0
2009-01-28 14:10:00,7.15,7.19,7.06,7.18,161100.0,5.93,5.9632,5.8553,5.9549,161100.0
2009-01-28 14:20:00,7.17,7.17,7.03,7.07,232500.0,5.9466,5.9466,5.8305,5.8636,232500.0
2009-01-28 14:30:00,7.07,7.09,6.82,6.92,408500.0,5.8636,5.8802,5.6563,5.7392,408500.0
2009-01-28 14:40:00,6.92,6.94,6.82,6.83,260500.0,5.7392,5.7558,5.6563,5.6646,260500.0
2009-01-28 14:50:00,6.84,6.97,6.83,6.96,191800.0,5.6729,5.7807,5.6646,5.7724,191800.0
2009-01-28 15:00:00,6.97,7.06,6.91,6.96,494600.0,5.7807,5.8553,5.7309,5.7724,494600.0
2009-01-28 15:10:00,6.97,7.0,6.91,6.97,296600.0,5.7807,5.8056,5.7309,5.7807,296600.0
2009-01-28 15:20:00,6.97,6.98,6.89,6.95,225600.0,5.7807,5.789,5.7143,5.7641,225600.0
2009-01-28 15:30:00,6.94,6.97,6.9,6.95,224000.0,5.7558,5.7807,5.7226,5.7641,224000.0
2009-01-28 15:40:00,6.95,7.04,6.93,7.02,343300.0,5.7641,5.8387,5.7475,5.8222,343300.0
2009-01-28 15:50:00,7.03,7.03,6.96,7.01,448300.0,5.8305,5.8305,5.7724,5.8139,448300.0
2009-01-29 09:30:00,6.83,6.99,6.8,6.87,271100.0,5.6646,5.7973,5.6397,5.6978,271100.0
2009-01-29 09:40:00,6.87,6.97,6.8,6.95,249400.0,5.6978,5.7807,5.6397,5.7641,249400.0
2009-01-29 09:50:00,6.95,7.01,6.94,6.96,441800.0,5.7641,5.8139,5.7558,5.7724,441800.0
2009-01-29 10:00:00,6.96,6.96,6.53,6.53,494600.0,5.7724,5.7724,5.4158,5.4158,494600.0
2009-01-29 10:10:00,6.53,6.55,6.48,6.51,207100.0,5.4158,5.4324,5.3743,5.3992,207100.0
2009-01-29 10:20:00,6.52,6.53,6.47,6.52,178700.0,5.4075,5.4158,5.366,5.4075,178700.0
2009-01-29 10:30:00,6.53,6.53,6.45,6.51,220000.0,5.4158,5.4158,5.3494,5.3992,220000.0
2009-01-29 10:40:00,6.51,6.52,6.46,6.5,137400.0,5.3992,5.4075,5.3577,5.3909,137400.0
2009-01-29 10:50:00,6.5,6.6,6.49,6.59,112700.0,5.3909,5.4738,5.3826,5.4655,112700.0
2009-01-29 11:00:00,6.59,6.6,6.54,6.55,98900.0,5.4655,5.4738,5.4241,5.4324,98900.0
2009-01-29 11:10:00,6.56,6.58,6.52,6.52,147000.0,5.4407,5.4572,5.4075,5.4075,147000.0
2009-01-29 11:20:00,6.52,6.54,6.46,6.47,73600.0,5.4075,5.4241,5.3577,5.366,73600.0
2009-01-29 11:30:00,6.46,6.48,6.44,6.44,74500.0,5.3577,5.3743,5.3411,5.3411,74500.0
2009-01-29 11:40:00,6.44,6.46,6.39,6.42,92900.0,5.3411,5.3577,5.2997,5.3245,92900.0
2009-01-29 11:50:00,6.42,6.42,6.38,6.39,59900.0,5.3245,5.3245,5.2914,5.2997,59900.0
2009-01-29 12:00:00,6.39,6.39,6.26,6.27,294500.0,5.2997,5.2997,5.1918,5.2001,294500.0
2009-01-29 12:10:00,6.26,6.28,6.25,6.27,154100.0,5.1918,5.2084,5.1835,5.2001,154100.0
2009-01-29 12:20:00,6.26,6.33,6.25,6.28,182400.0,5.1918,5.2499,5.1835,5.2084,182400.0
2009-01-29 12:30:00,6.28,6.29,6.27,6.27,55700.0,5.2084,5.2167,5.2001,5.2001,55700.0
2009-01-29 12:40:00,6.28,6.28,6.13,6.18,356500.0,5.2084,5.2084,5.084,5.1255,356500.0
2009-01-29 12:50:00,6.17,6.17,6.02,6.06,278700.0,5.1172,5.1172,4.9928,5.026,278700.0
2009-01-29 13:00:00,6.07,6.25,6.07,6.2,456700.0,5.0343,5.1835,5.0343,5.1421,456700.0
2009-01-29 13:10:00,6.2,6.24,6.19,6.24,122500.0,5.1421,5.1753,5.1338,5.1753,122500.0
2009-01-29 13:20:00,6.24,6.24,6.15,6.23,192200.0,5.1753,5.1753,5.1006,5.167,192200.0
2009-01-29 13:30:00,6.23,6.24,6.17,6.18,94200.0,5.167,5.1753,5.1172,5.1255,94200.0
2009-01-29 13:40:00,6.19,6.22,6.19,6.21,116900.0,5.1338,5.1587,5.1338,5.1504,116900.0
2009-01-29 13:50:00,6.2,6.23,6.17,6.22,85200.0,5.1421,5.167,5.1172,5.1587,85200.0
2009-01-29 14:00:00,6.22,6.27,6.21,6.26,87800.0,5.1587,5.2001,5.1504,5.1918,87800.0
2009-01-29 14:10:00,6.26,6.3,6.25,6.3,87300.0,5.1918,5.225,5.1835,5.225,87300.0
2009-01-29 14:20:00,6.3,6.32,6.28,6.31,191400.0,5.225,5.2416,5.2084,5.2333,191400.0
2009-01-29 14:30:00,6.31,6.32,6.27,6.28,108600.0,5.2333,5.2416,5.2001,5.2084,108600.0
2009-01-29 14:40:00,6.29,6.32,6.26,6.28,85300.0,5.2167,5.2416,5.1918,5.2084,85300.0
2009-01-29 14:50:00,6.28,6.33,6.27,6.32,238800.0,5.2084,5.2499,5.2001,5.2416,238800.0
2009-01-29 15:00:00,6.32,6.37,6.29,6.31,168000.0,5.2416,5.2831,5.2167,5.2333,168000.0
2009-01-29 15:10:00,6.31,6.32,6.28,6.29,135800.0,5.2333,5.2416,5.2084,5.2167,135800.0
2009-01-29 15:20:00,6.29,6.3,6.26,6.28,117500.0,5.2167,5.225,5.1918,5.2084,117500.0
2009-01-29 15:30:00,6.28,6.29,6.14,6.15,370200.0,5.2084,5.2167,5.0923,5.1006,370200.0
2009-01-29 15:40:00,6.14,6.21,6.1,6.15,636300.0,5.0923,5.1504,5.0591,5.1006,636300.0
2009-01-29 15:50:00,6.16,6.18,6.11,6.15,970800.0,5.1089,5.1255,5.0674,5.1006,970800.0
2009-01-30 09:30:00,6.03,6.1,5.95,6.01,204500.0,5.0011,5.0591,4.9347,4.9845,204500.0
2009-01-30 09:40:00,6.01,6.07,5.84,5.99,284600.0,4.9845,5.0343,4.8435,4.9679,284600.0
2009-01-30 09:50:00,5.99,6.01,5.85,5.88,172500.0,4.9679,4.9845,4.8518,4.8767,172500.0
2009-01-30 10:00:00,5.89,6.0,5.88,5.97,151100.0,4.885,4.9762,4.8767,4.9513,151100.0
2009-01-30 10:10:00,5.98,5.98,5.91,5.92,119100.0,4.9596,4.9596,4.9016,4.9099,119100.0
2009-01-30 10:20:00,5.92,5.97,5.91,5.91,267100.0,4.9099,4.9513,4.9016,4.9016,267100.0
2009-01-30 10:30:00,5.91,6.06,5.91,6.05,170300.0,4.9016,5.026,4.9016,5.0177,170300.0
2009-01-30 10:40:00,6.05,6.1,6.04,6.05,115800.0,5.0177,5.0591,5.0094,5.0177,115800.0
2009-01-30 10:50:00,6.05,6.09,6.02,6.04,85900.0,5.0177,5.0508,4.9928,5.0094,85900.0
2009-01-30 11:00:00,6.04,6.15,6.04,6.11,176100.0,5.0094,5.1006,5.0094,5.0674,176100.0
2009-01-30 11:10:00,6.11,6.12,6.06,6.06,60000.0,5.0674,5.0757,5.026,5.026,60000.0
2009-01-30 11:20:00,6.06,6.09,6.0,6.02,94500.0,5.026,5.0508,4.9762,4.9928,94500.0
2009-01-30 11:30:00,6.02,6.07,6.02,6.06,42200.0,4.9928,5.0343,4.9928,5.026,42200.0
2009-01-30 11:40:00,6.07,6.09,6.03,6.09,81000.0,5.0343,5.0508,5.0011,5.0508,81000.0
2009-01-30 11:50:00,6.09,6.1,6.04,6.06,62200.0,5.0508,5.0591,5.0094,5.026,62200.0
2009-01-30 12:00:00,6.06,6.06,6.0,6.05,64600.0,5.026,5.026,4.9762,5.0177,64600.0
2009-01-30 12:10:00,6.06,6.11,6.06,6.1,71100.0,5.026,5.0674,5.026,5.0591,71100.0
2009-01-30 12:20:00,6.1,6.11,6.06,6.07,65200.0,5.0591,5.0674,5.026,5.0343,65200.0
2009-01-30 12:30:00,6.07,6.07,6.04,6.07,60500.0,5.0343,5.0343,5.0094,5.0343,60500.0
2009-01-30 12:40:00,6.07,6.09,6.05,6.09,92300.0,5.0343,5.0508,5.0177,5.0508,92300.0
2009-01-30 12:50:00,6.08,6.11,6.06,6.09,128100.0,5.0426,5.0674,5.026,5.0508,128100.0
2009-01-30 13:00:00,6.09,6.14,6.08,6.13,139100.0,5.0508,5.0923,5.0426,5.084,139100.0
2009-01-30 13:10:00,6.13,6.14,6.04,6.06,61800.0,5.084,5.0923,5.0094,5.026,61800.0
2009-01-30 13:20:00,6.07,6.07,6.0,6.03,79100.0,5.0343,5.0343,4.9762,5.0011,79100.0
2009-01-30 13:30:00,6.03,6.03,5.96,5.99,167300.0,5.0011,5.0011,4.943,4.9679,167300.0
2009-01-30 13:40:00,5.99,6.0,5.93,5.97,99100.0,4.9679,4.9762,4.9181,4.9513,99100.0
2009-01-30 13:50:00,5.97,6.04,5.96,6.0,93600.0,4.9513,5.0094,4.943,4.9762,93600.0
2009-01-30 14:00:00,6.0,6.03,5.95,5.96,94200.0,4.9762,5.0011,4.9347,4.943,94200.0
2009-01-30 14:10:00,5.96,6.02,5.95,5.97,63500.0,4.943,4.9928,4.9347,4.9513,63500.0
2009-01-30 14:20:00,5.98,6.05,5.95,6.01,86400.0,4.9596,5.0177,4.9347,4.9845,86400.0
2009-01-30 14:30:00,6.01,6.05,5.99,6.01,85300.0,4.9845,5.0177,4.9679,4.9845,85300.0
2009-01-30 14:40:00,6.0,6.03,5.97,6.01,124500.0,4.9762,5.0011,4.9513,4.9845,124500.0
2009-01-30 14:50:00,6.01,6.02,5.98,5.99,104200.0,4.9845,4.9928,4.9596,4.9679,104200.0
2009-01-30 15:00:00,6.0,6.04,5.95,5.98,204300.0,4.9762,5.0094,4.9347,4.9596,204300.0
2009-01-30 15:10:00,5.97,6.03,5.95,6.0,260600.0,4.9513,5.0011,4.9347,4.9762,260600.0
2009-01-30 15:20:00,6.0,6.0,5.93,5.93,290400.0,4.9762,4.9762,4.9181,4.9181,290400.0
2009-01-30 15:30:00,5.94,5.96,5.91,5.92,269300.0,4.9264,4.943,4.9016,4.9099,269300.0
2009-01-30 15:40:00,5.92,5.99,5.91,5.96,541400.0,4.9099,4.9679,4.9016,4.943,541400.0
2009-01-30 15:50:00,5.96,6.0,5.94,5.97,657700.0,4.943,4.9762,4.9264,4.9513,657700.0
2009-02-02 09:30:00,5.9,6.04,5.73,5.99,157000.0,4.8933,5.0094,4.7523,4.9679,157000.0
2009-02-02 09:40:00,5.99,6.06,5.88,5.92,310300.0,4.9679,5.026,4.8767,4.9099,310300.0
2009-02-02 09:50:00,5.91,6.07,5.89,6.02,298500.0,4.9016,5.0343,4.885,4.9928,298500.0
2009-02-02 10:00:00,6.03,6.28,6.03,6.23,294500.0,5.0011,5.2084,5.0011,5.167,294500.0
2009-02-02 10:10:00,6.23,6.35,6.15,6.29,201500.0,5.167,5.2665,5.1006,5.2167,201500.0
2009-02-02 10:20:00,6.29,6.32,6.17,6.17,118200.0,5.2167,5.2416,5.1172,5.1172,118200.0
2009-02-02 10:30:00,6.18,6.18,6.02,6.04,192800.0,5.1255,5.1255,4.9928,5.0094,192800.0
2009-02-02 10:40:00,6.04,6.04,5.94,5.96,166900.0,5.0094,5.0094,4.9264,4.943,166900.0
2009-02-02 10:50:00,5.97,6.01,5.92,5.95,159600.0,4.9513,4.9845,4.9099,4.9347,159600.0
2009-02-02 11:00:00,5.95,5.96,5.85,5.9,141700.0,4.9347,4.943,4.8518,4.8933,141700.0
2009-02-02 11:10:00,5.9,6.0,5.9,5.99,101600.0,4.8933,4.9762,4.8933,4.9679,101600.0
2009-02-02 11:20:00,5.98,5.99,5.94,5.99,104100.0,4.9596,4.9679,4.9264,4.9679,104100.0
2009-02-02 11:30:00,5.99,6.05,5.99,6.03,170500.0,4.9679,5.0177,4.9679,5.0011,170500.0
2009-02-02 11:40:00,6.02,6.04,5.96,6.03,438800.0,4.9928,5.0094,4.943,5.0011,438800.0
2009-02-02 11:50:00,6.03,6.07,5.99,6.0,109500.0,5.0011,5.0343,4.9679,4.9762,109500.0
2009-02-02 12:00:00,6.01,6.09,5.97,5.99,191900.0,4.9845,5.0508,4.9513,4.9679,191900.0
2009-02-02 12:10:00,6.0,6.06,5.98,6.05,96600.0,4.9762,5.026,4.9596,5.0177,96600.0
2009-02-02 12:20:00,6.05,6.09,6.03,6.06,97300.0,5.0177,5.0508,5.0011,5.026,97300.0
2009-02-02 12:30:00,6.07,6.17,6.07,6.17,163600.0,5.0343,5.1172,5.0343,5.1172,163600.0
2009-02-02 12:40:00,6.16,6.24,6.11,6.21,162400.0,5.1089,5.1753,5.0674,5.1504,162400.0
2009-02-02 12:50:00,6.2,6.21,6.09,6.09,333000.0,5.1421,5.1504,5.0508,5.0508,333000.0
2009-02-02 13:00:00,6.09,6.1,6.05,6.07,180500.0,5.0508,5.0591,5.0177,5.0343,180500.0
2009-02-02 13:10:00,6.07,6.07,5.97,6.04,211000.0,5.0343,5.0343,4.9513,5.0094,211000.0
2009-02-02 13:20:00,6.04,6.05,5.97,5.98,106800.0,5.0094,5.0177,4.9513,4.9596,106800.0
2009-02-02 13:30:00,5.98,6.0,5.96,6.0,95800.0,4.9596,4.9762,4.943,4.9762,95800.0
2009-02-02 13:40:00,6.0,6.05,5.99,6.01,46400.0,4.9762,5.0177,4.9679,4.9845,46400.0
2009-02-02 13:50:00,6.0,6.01,5.91,5.94,196300.0,4.9762,4.9845,4.9016,4.9264,196300.0
2009-02-02 14:00:00,5.94,5.96,5.9,5.92,79300.0,4.9264,4.943,4.8933,4.9099,79300.0
2009-02-02 14:10:00,5.93,5.96,5.91,5.94,69300.0,4.9181,4.943,4.9016,4.9264,69300.0
2009-02-02 14:20:00,5.94,5.94,5.88,5.94,140200.0,4.9264,4.9264,4.8767,4.9264,140200.0
2009-02-02 14:30:00,5.94,5.94,5.87,5.9,142100.0,4.9264,4.9264,4.8684,4.8933,142100.0
2009-02-02 14:40:00,5.9,5.97,5.88,5.95,277600.0,4.8933,4.9513,4.8767,4.9347,277600.0
2009-02-02 14:50:00,5.95,5.96,5.91,5.94,152200.0,4.9347,4.943,4.9016,4.9264,152200.0
2009-02-02 15:00:00,5.94,5.97,5.91,5.97,166800.0,4.9264,4.9513,4.9016,4.9513,166800.0
2009-02-02 15:10:00,5.97,6.06,5.95,6.05,215500.0,4.9513,5.026,4.9347,5.0177,215500.0
2009-02-02 15:20:00,6.05,6.09,6.04,6.04,305100.0,5.0177,5.0508,5.0094,5.0094,305100.0
2009-02-02 15:30:00,6.05,6.12,6.04,6.09,313400.0,5.0177,5.0757,5.0094,5.0508,313400.0
2009-02-02 15:40:00,6.09,6.15,6.07,6.1,477500.0,5.0508,5.1006,5.0343,5.0591,477500.0
2009-02-02 15:50:00,6.1,6.15,6.06,6.1,697500.0,5.0591,5.1006,5.026,5.0591,697500.0
2009-02-03 09:30:00,6.41,7.06,6.41,6.66,580500.0,5.3162,5.8553,5.3162,5.5236,580500.0
2009-02-03 09:40:00,6.66,6.92,6.6,6.69,874900.0,5.5236,5.7392,5.4738,5.5485,874900.0
2009-02-03 09:50:00,6.7,7.0,6.65,6.92,807400.0,5.5568,5.8056,5.5153,5.7392,807400.0
2009-02-03 10:00:00,6.9,7.36,6.9,7.24,1236600.0,5.7226,6.1041,5.7226,6.0046,1236600.0
2009-02-03 10:10:00,7.25,7.31,7.11,7.13,606500.0,6.0129,6.0627,5.8968,5.9134,606500.0
2009-02-03 10:20:00,7.12,7.32,7.08,7.28,403700.0,5.9051,6.071,5.8719,6.0378,403700.0
2009-02-03 10:30:00,7.28,7.38,7.19,7.27,548400.0,6.0378,6.1207,5.9632,6.0295,548400.0
2009-02-03 10:40:00,7.27,7.38,7.27,7.32,597900.0,6.0295,6.1207,6.0295,6.071,597900.0
2009-02-03 10:50:00,7.31,7.49,7.3,7.35,729200.0,6.0627,6.212,6.0544,6.0959,729200.0
2009-02-03 11:00:00,7.34,7.37,7.15,7.19,442300.0,6.0876,6.1124,5.93,5.9632,442300.0
2009-02-03 11:10:00,7.2,7.37,7.2,7.27,406500.0,5.9714,6.1124,5.9714,6.0295,406500.0
2009-02-03 11:20:00,7.27,7.37,7.26,7.33,299100.0,6.0295,6.1124,6.0212,6.0793,299100.0
2009-02-03 11:30:00,7.32,7.36,7.22,7.22,321000.0,6.071,6.1041,5.988,5.988,321000.0
2009-02-03 11:40:00,7.22,7.28,7.22,7.24,205500.0,5.988,6.0378,5.988,6.0046,205500.0
2009-02-03 11:50:00,7.24,7.25,7.06,7.1,253400.0,6.0046,6.0129,5.8553,5.8885,253400.0
2009-02-03 12:00:00,7.11,7.23,7.11,7.2,254100.0,5.8968,5.9963,5.8968,5.9714,254100.0
2009-02-03 12:10:00,7.2,7.24,7.18,7.2,378400.0,5.9714,6.0046,5.9549,5.9714,378400.0
2009-02-03 12:20:00,7.19,7.24,7.19,7.24,227100.0,5.9632,6.0046,5.9632,6.0046,227100.0
2009-02-03 12:30:00,7.24,7.29,7.23,7.28,272500.0,6.0046,6.0461,5.9963,6.0378,272500.0
2009-02-03 12:40:00,7.28,7.32,7.26,7.28,327200.0,6.0378,6.071,6.0212,6.0378,327200.0
2009-02-03 12:50:00,7.28,7.3,7.22,7.25,255200.0,6.0378,6.0544,5.988,6.0129,255200.0
2009-02-03 13:00:00,7.25,7.3,7.24,7.27,270200.0,6.0129,6.0544,6.0046,6.0295,270200.0
2009-02-03 13:10:00,7.27,7.32,7.27,7.3,262300.0,6.0295,6.071,6.0295,6.0544,262300.0
2009-02-03 13:20:00,7.3,7.32,7.23,7.25,260800.0,6.0544,6.071,5.9963,6.0129,260800.0
2009-02-03 13:30:00,7.25,7.38,7.24,7.34,231400.0,6.0129,6.1207,6.0046,6.0876,231400.0
2009-02-03 13:40:00,7.35,7.38,7.27,7.29,193700.0,6.0959,6.1207,6.0295,6.0461,193700.0
2009-02-03 13:50:00,7.29,7.31,7.25,7.31,118400.0,6.0461,6.0627,6.0129,6.0627,118400.0
2009-02-03 14:00:00,7.31,7.45,7.31,7.42,341900.0,6.0627,6.1788,6.0627,6.1539,341900.0
2009-02-03 14:10:00,7.42,7.49,7.38,7.41,439000.0,6.1539,6.212,6.1207,6.1456,439000.0
2009-02-03 14:20:00,7.41,7.44,7.36,7.36,209600.0,6.1456,6.1705,6.1041,6.1041,209600.0
2009-02-03 14:30:00,7.36,7.52,7.36,7.48,295400.0,6.1041,6.2368,6.1041,6.2037,295400.0
2009-02-03 14:40:00,7.49,7.54,7.49,7.51,248000.0,6.212,6.2534,6.212,6.2285,248000.0
2009-02-03 14:50:00,7.51,7.57,7.5,7.56,373600.0,6.2285,6.2783,6.2203,6.27,373600.0
2009-02-03 15:00:00,7.55,7.67,7.52,7.66,340100.0,6.2617,6.3612,6.2368,6.353,340100.0
2009-02-03 15:10:00,7.67,7.82,7.66,7.7,617600.0,6.3612,6.4857,6.353,6.3861,617600.0
2009-02-03 15:20:00,7.7,7.73,7.61,7.68,597200.0,6.3861,6.411,6.3115,6.3695,597200.0
2009-02-03 15:30:00,7.67,7.7,7.62,7.62,505600.0,6.3612,6.3861,6.3198,6.3198,505600.0
2009-02-03 15:40:00,7.62,7.64,7.48,7.49,918800.0,6.3198,6.3364,6.2037,6.212,918800.0
2009-02-03 15:50:00,7.49,7.52,7.27,7.42,2066500.0,6.212,6.2368,6.0295,6.1539,2066500.0
2009-02-04 09:30:00,7.32,7.58,7.3,7.44,656600.0,6.071,6.2866,6.0544,6.1705,656600.0
2009-02-04 09:40:00,7.44,7.53,7.38,7.45,523800.0,6.1705,6.2451,6.1207,6.1788,523800.0
2009-02-04 09:50:00,7.45,7.89,7.43,7.83,516800.0,6.1788,6.5437,6.1622,6.4939,516800.0
2009-02-04 10:00:00,7.84,7.88,7.61,7.7,612500.0,6.5022,6.5354,6.3115,6.3861,612500.0
2009-02-04 10:10:00,7.71,7.87,7.71,7.84,675300.0,6.3944,6.5271,6.3944,6.5022,675300.0
2009-02-04 10:20:00,7.83,7.88,7.78,7.86,616000.0,6.4939,6.5354,6.4525,6.5188,616000.0
2009-02-04 10:30:00,7.86,7.97,7.84,7.85,290400.0,6.5188,6.6101,6.5022,6.5105,290400.0
2009-02-04 10:40:00,7.85,7.88,7.79,7.81,217700.0,6.5105,6.5354,6.4608,6.4774,217700.0
2009-02-04 10:50:00,7.81,7.81,7.74,7.77,221400.0,6.4774,6.4774,6.4193,6.4442,221400.0
2009-02-04 11:00:00,7.76,7.77,7.68,7.69,180500.0,6.4359,6.4442,6.3695,6.3778,180500.0
2009-02-04 11:10:00,7.69,7.7,7.46,7.58,269600.0,6.3778,6.3861,6.1871,6.2866,269600.0
2009-02-04 11:20:00,7.57,7.65,7.53,7.61,223400.0,6.2783,6.3447,6.2451,6.3115,223400.0
2009-02-04 11:30:00,7.61,7.72,7.6,7.7,164800.0,6.3115,6.4027,6.3032,6.3861,164800.0
2009-02-04 11:40:00,7.7,7.72,7.62,7.64,183500.0,6.3861,6.4027,6.3198,6.3364,183500.0
2009-02-04 11:50:00,7.63,7.65,7.6,7.61,95700.0,6.3281,6.3447,6.3032,6.3115,95700.0
2009-02-04 12:00:00,7.61,7.66,7.6,7.62,109000.0,6.3115,6.353,6.3032,6.3198,109000.0
2009-02-04 12:10:00,7.62,7.66,7.59,7.6,137100.0,6.3198,6.353,6.2949,6.3032,137100.0
2009-02-04 12:20:00,7.59,7.66,7.54,7.66,210400.0,6.2949,6.353,6.2534,6.353,210400.0
2009-02-04 12:30:00,7.66,7.85,7.65,7.78,346600.0,6.353,6.5105,6.3447,6.4525,346600.0
2009-02-04 12:40:00,7.78,7.84,7.78,7.79,135300.0,6.4525,6.5022,6.4525,6.4608,135300.0
2009-02-04 12:50:00,7.79,7.84,7.76,7.78,144400.0,6.4608,6.5022,6.4359,6.4525,144400.0
2009-02-04 13:00:00,7.78,7.79,7.71,7.76,261100.0,6.4525,6.4608,6.3944,6.4359,261100.0
2009-02-04 13:10:00,7.76,7.76,7.7,7.72,276100.0,6.4359,6.4359,6.3861,6.4027,276100.0
2009-02-04 13:20:00,7.71,7.77,7.7,7.74,173800.0,6.3944,6.4442,6.3861,6.4193,173800.0
2009-02-04 13:30:00,7.74,7.77,7.7,7.71,194900.0,6.4193,6.4442,6.3861,6.3944,194900.0
2009-02-04 13:40:00,7.71,7.73,7.57,7.58,303900.0,6.3944,6.411,6.2783,6.2866,303900.0
2009-02-04 13:50:00,7.57,7.6,7.5,7.6,329800.0,6.2783,6.3032,6.2203,6.3032,329800.0
2009-02-04 14:00:00,7.6,7.64,7.54,7.61,344100.0,6.3032,6.3364,6.2534,6.3115,344100.0
2009-02-04 14:10:00,7.6,7.63,7.51,7.51,258300.0,6.3032,6.3281,6.2285,6.2285,258300.0
2009-02-04 14:20:00,7.51,7.55,7.49,7.51,436900.0,6.2285,6.2617,6.212,6.2285,436900.0
2009-02-04 14:30:00,7.51,7.67,7.5,7.67,381200.0,6.2285,6.3612,6.2203,6.3612,381200.0
2009-02-04 14:40:00,7.67,7.67,7.58,7.59,248400.0,6.3612,6.3612,6.2866,6.2949,248400.0
2009-02-04 14:50:00,7.59,7.68,7.52,7.63,397700.0,6.2949,6.3695,6.2368,6.3281,397700.0
2009-02-04 15:00:00,7.63,7.63,7.51,7.55,470900.0,6.3281,6.3281,6.2285,6.2617,470900.0
2009-02-04 15:10:00,7.56,7.57,7.49,7.56,352600.0,6.27,6.2783,6.212,6.27,352600.0
2009-02-04 15:20:00,7.55,7.55,7.46,7.46,382700.0,6.2617,6.2617,6.1871,6.1871,382700.0
2009-02-04 15:30:00,7.47,7.6,7.47,7.59,524900.0,6.1954,6.3032,6.1954,6.2949,524900.0
2009-02-04 15:40:00,7.59,7.64,7.54,7.55,485600.0,6.2949,6.3364,6.2534,6.2617,485600.0
2009-02-04 15:50:00,7.55,7.56,7.5,7.53,405700.0,6.2617,6.27,6.2203,6.2451,405700.0
2009-02-05 09:30:00,7.5,8.04,7.5,8.02,504000.0,6.2203,6.6681,6.2203,6.6515,504000.0
2009-02-05 09:40:00,8.01,8.08,7.82,7.86,496800.0,6.6432,6.7013,6.4857,6.5188,496800.0
2009-02-05 09:50:00,7.87,7.89,7.62,7.63,338300.0,6.5271,6.5437,6.3198,6.3281,338300.0
2009-02-05 10:00:00,7.62,7.8,7.6,7.75,264600.0,6.3198,6.4691,6.3032,6.4276,264600.0
2009-02-05 10:10:00,7.76,7.83,7.75,7.78,495200.0,6.4359,6.4939,6.4276,6.4525,495200.0
2009-02-05 10:20:00,7.78,7.8,7.66,7.69,299800.0,6.4525,6.4691,6.353,6.3778,299800.0
2009-02-05 10:30:00,7.7,7.71,7.6,7.7,285200.0,6.3861,6.3944,6.3032,6.3861,285200.0
2009-02-05 10:40:00,7.7,7.8,7.7,7.73,342300.0,6.3861,6.4691,6.3861,6.411,342300.0
2009-02-05 10:50:00,7.73,7.88,7.7,7.79,591800.0,6.411,6.5354,6.3861,6.4608,591800.0
2009-02-05 11:00:00,7.8,7.82,7.74,7.75,480400.0,6.4691,6.4857,6.4193,6.4276,480400.0
2009-02-05 11:10:00,7.76,7.78,7.7,7.71,247000.0,6.4359,6.4525,6.3861,6.3944,247000.0
2009-02-05 11:20:00,7.71,7.74,7.68,7.72,280000.0,6.3944,6.4193,6.3695,6.4027,280000.0
2009-02-05 11:30:00,7.71,7.76,7.71,7.73,491100.0,6.3944,6.4359,6.3944,6.411,491100.0
2009-02-05 11:40:00,7.74,7.77,7.7,7.77,250500.0,6.4193,6.4442,6.3861,6.4442,250500.0
2009-02-05 11:50:00,7.77,7.78,7.71,7.76,322200.0,6.4442,6.4525,6.3944,6.4359,322200.0
2009-02-05 12:00:00,7.76,7.82,7.75,7.82,371900.0,6.4359,6.4857,6.4276,6.4857,371900.0
2009-02-05 12:10:00,7.82,7.87,7.79,7.82,304300.0,6.4857,6.5271,6.4608,6.4857,304300.0
2009-02-05 12:20:00,7.82,7.92,7.82,7.9,427700.0,6.4857,6.5686,6.4857,6.552,427700.0
2009-02-05 12:30:00,7.89,7.92,7.86,7.86,157000.0,6.5437,6.5686,6.5188,6.5188,157000.0
2009-02-05 12:40:00,7.86,7.91,7.84,7.91,247500.0,6.5188,6.5603,6.5022,6.5603,247500.0
2009-02-05 12:50:00,7.9,7.95,7.86,7.93,474100.0,6.552,6.5935,6.5188,6.5769,474100.0
2009-02-05 13:00:00,7.93,8.04,7.9,8.04,707500.0,6.5769,6.6681,6.552,6.6681,707500.0
2009-02-05 13:10:00,8.04,8.13,7.99,8.02,486900.0,6.6681,6.7428,6.6266,6.6515,486900.0
2009-02-05 13:20:00,8.01,8.05,7.94,7.95,241100.0,6.6432,6.6764,6.5852,6.5935,241100.0
2009-02-05 13:30:00,7.95,8.02,7.95,7.99,312200.0,6.5935,6.6515,6.5935,6.6266,312200.0
2009-02-05 13:40:00,8.0,8.07,7.96,8.04,237500.0,6.6349,6.693,6.6018,6.6681,237500.0
2009-02-05 13:50:00,8.04,8.04,7.95,7.97,290900.0,6.6681,6.6681,6.5935,6.6101,290900.0
2009-02-05 14:00:00,7.97,8.11,7.97,8.07,138800.0,6.6101,6.7262,6.6101,6.693,138800.0
2009-02-05 14:10:00,8.08,8.09,8.0,8.02,110900.0,6.7013,6.7096,6.6349,6.6515,110900.0
2009-02-05 14:20:00,8.02,8.1,8.02,8.08,116900.0,6.6515,6.7179,6.6515,6.7013,116900.0
2009-02-05 14:30:00,8.08,8.15,8.02,8.14,253100.0,6.7013,6.7593,6.6515,6.7511,253100.0
2009-02-05 14:40:00,8.14,8.19,8.09,8.09,250600.0,6.7511,6.7925,6.7096,6.7096,250600.0
2009-02-05 14:50:00,8.09,8.1,7.98,8.03,374900.0,6.7096,6.7179,6.6184,6.6598,374900.0
2009-02-05 15:00:00,8.02,8.09,7.96,8.03,850600.0,6.6515,6.7096,6.6018,6.6598,850600.0
2009-02-05 15:10:00,8.03,8.11,8.02,8.05,257500.0,6.6598,6.7262,6.6515,6.6764,257500.0
2009-02-05 15:20:00,8.05,8.15,8.04,8.14,231100.0,6.6764,6.7593,6.6681,6.7511,231100.0
2009-02-05 15:30:00,8.13,8.17,8.05,8.07,286100.0,6.7428,6.7759,6.6764,6.693,286100.0
2009-02-05 15:40:00,8.07,8.15,8.05,8.07,441800.0,6.693,6.7593,6.6764,6.693,441800.0
2009-02-05 15:50:00,8.07,8.12,8.02,8.04,940300.0,6.693,6.7345,6.6515,6.6681,940300.0
2009-02-06 09:30:00,8.09,8.47,8.06,8.31,346300.0,6.7096,7.0247,6.6847,6.892,346300.0
2009-02-06 09:40:00,8.3,8.52,8.28,8.43,408100.0,6.8838,7.0662,6.8672,6.9916,408100.0
2009-02-06 09:50:00,8.43,8.69,8.42,8.68,446000.0,6.9916,7.2072,6.9833,7.1989,446000.0
2009-02-06 10:00:00,8.68,8.74,8.6,8.68,498600.0,7.1989,7.2487,7.1326,7.1989,498600.0
2009-02-06 10:10:00,8.68,8.74,8.55,8.6,553200.0,7.1989,7.2487,7.0911,7.1326,553200.0
2009-02-06 10:20:00,8.6,8.61,8.48,8.56,364300.0,7.1326,7.1409,7.033,7.0994,364300.0
2009-02-06 10:30:00,8.57,8.68,8.52,8.65,308700.0,7.1077,7.1989,7.0662,7.174,308700.0
2009-02-06 10:40:00,8.65,8.67,8.56,8.61,316900.0,7.174,7.1906,7.0994,7.1409,316900.0
2009-02-06 10:50:00,8.61,8.73,8.56,8.68,632400.0,7.1409,7.2404,7.0994,7.1989,632400.0
2009-02-06 11:00:00,8.68,8.85,8.68,8.82,421600.0,7.1989,7.3399,7.1989,7.315,421600.0
2009-02-06 11:10:00,8.82,9.08,8.82,9.02,1185200.0,7.315,7.5307,7.315,7.4809,1185200.0
2009-02-06 11:20:00,9.03,9.36,9.02,9.34,973800.0,7.4892,7.7629,7.4809,7.7463,973800.0
2009-02-06 11:30:00,9.34,9.44,9.31,9.42,1575800.0,7.7463,7.8292,7.7214,7.8126,1575800.0
2009-02-06 11:40:00,9.42,9.59,9.39,9.54,937900.0,7.8126,7.9536,7.7878,7.9122,937900.0
2009-02-06 11:50:00,9.53,9.56,9.43,9.44,914700.0,7.9039,7.9288,7.8209,7.8292,914700.0
2009-02-06 12:00:00,9.44,9.44,9.19,9.2,720700.0,7.8292,7.8292,7.6219,7.6302,720700.0
2009-02-06 12:10:00,9.21,9.24,9.1,9.12,417400.0,7.6385,7.6634,7.5472,7.5638,417400.0
2009-02-06 12:20:00,9.11,9.25,9.1,9.12,322300.0,7.5555,7.6716,7.5472,7.5638,322300.0
2009-02-06 12:30:00,9.12,9.2,9.09,9.17,205900.0,7.5638,7.6302,7.539,7.6053,205900.0
2009-02-06 12:40:00,9.17,9.23,9.17,9.21,335800.0,7.6053,7.6551,7.6053,7.6385,335800.0
2009-02-06 12:50:00,9.21,9.34,9.2,9.33,285400.0,7.6385,7.7463,7.6302,7.738,285400.0
2009-02-06 13:00:00,9.33,9.4,9.24,9.38,377000.0,7.738,7.7961,7.6634,7.7795,377000.0
2009-02-06 13:10:00,9.39,9.62,9.38,9.62,435900.0,7.7878,7.9785,7.7795,7.9785,435900.0
2009-02-06 13:20:00,9.62,9.74,9.54,9.73,611400.0,7.9785,8.078,7.9122,8.0697,611400.0
2009-02-06 13:30:00,9.74,9.8,9.72,9.8,746400.0,8.078,8.1278,8.0615,8.1278,746400.0
2009-02-06 13:40:00,9.8,9.81,9.72,9.73,518600.0,8.1278,8.1361,8.0615,8.0697,518600.0
2009-02-06 13:50:00,9.72,9.77,9.66,9.77,436700.0,8.0615,8.1029,8.0117,8.1029,436700.0
2009-02-06 14:00:00,9.77,9.78,9.68,9.69,608100.0,8.1029,8.1112,8.0283,8.0366,608100.0
2009-02-06 14:10:00,9.69,9.7,9.57,9.59,510100.0,8.0366,8.0449,7.937,7.9536,510100.0
2009-02-06 14:20:00,9.59,9.64,9.52,9.53,477600.0,7.9536,7.9951,7.8956,7.9039,477600.0
2009-02-06 14:30:00,9.54,9.66,9.48,9.48,685500.0,7.9122,8.0117,7.8624,7.8624,685500.0
2009-02-06 14:40:00,9.49,9.57,9.38,9.38,412200.0,7.8707,7.937,7.7795,7.7795,412200.0
2009-02-06 14:50:00,9.37,9.46,9.31,9.33,620600.0,7.7712,7.8458,7.7214,7.738,620600.0
2009-02-06 15:00:00,9.33,9.36,9.12,9.13,738200.0,7.738,7.7629,7.5638,7.5721,738200.0
2009-02-06 15:10:00,9.12,9.17,9.08,9.1,721500.0,7.5638,7.6053,7.5307,7.5472,721500.0
2009-02-06 15:20:00,9.1,9.21,9.06,9.13,600900.0,7.5472,7.6385,7.5141,7.5721,600900.0
2009-02-06 15:30:00,9.13,9.19,9.09,9.12,587200.0,7.5721,7.6219,7.539,7.5638,587200.0
2009-02-06 15:40:00,9.12,9.2,9.11,9.14,753500.0,7.5638,7.6302,7.5555,7.5804,753500.0
2009-02-06 15:50:00,9.15,9.18,9.1,9.15,1202500.0,7.5887,7.6136,7.5472,7.5887,1202500.0
2009-02-09 09:30:00,9.59,9.6,8.7,8.75,662400.0,7.9536,7.9619,7.2155,7.257,662400.0
2009-02-09 09:40:00,8.75,9.07,8.74,8.99,382800.0,7.257,7.5224,7.2487,7.456,382800.0
2009-02-09 09:50:00,9.0,9.07,8.91,9.01,493500.0,7.4643,7.5224,7.3897,7.4726,493500.0
2009-02-09 10:00:00,9.01,9.04,8.85,8.93,754600.0,7.4726,7.4975,7.3399,7.4063,754600.0
2009-02-09 10:10:00,8.94,9.13,8.91,9.05,383900.0,7.4145,7.5721,7.3897,7.5058,383900.0
2009-02-09 10:20:00,9.06,9.13,9.0,9.06,423400.0,7.5141,7.5721,7.4643,7.5141,423400.0
2009-02-09 10:30:00,9.07,9.29,8.99,9.28,446100.0,7.5224,7.7048,7.456,7.6965,446100.0
2009-02-09 10:40:00,9.23,9.31,9.16,9.28,444900.0,7.6551,7.7214,7.597,7.6965,444900.0
2009-02-09 10:50:00,9.27,9.31,9.19,9.26,245800.0,7.6882,7.7214,7.6219,7.6799,245800.0
2009-02-09 11:00:00,9.26,9.26,9.12,9.2,255000.0,7.6799,7.6799,7.5638,7.6302,255000.0
2009-02-09 11:10:00,9.21,9.21,9.07,9.1,252300.0,7.6385,7.6385,7.5224,7.5472,252300.0
2009-02-09 11:20:00,9.1,9.18,9.06,9.15,307600.0,7.5472,7.6136,7.5141,7.5887,307600.0
2009-02-09 11:30:00,9.15,9.26,9.13,9.26,419700.0,7.5887,7.6799,7.5721,7.6799,419700.0
2009-02-09 11:40:00,9.25,9.26,9.16,9.17,197200.0,7.6716,7.6799,7.597,7.6053,197200.0
2009-02-09 11:50:00,9.17,9.2,9.15,9.19,269000.0,7.6053,7.6302,7.5887,7.6219,269000.0
2009-02-09 12:00:00,9.18,9.19,9.02,9.06,199500.0,7.6136,7.6219,7.4809,7.5141,199500.0
2009-02-09 12:10:00,9.05,9.23,9.04,9.22,531100.0,7.5058,7.6551,7.4975,7.6468,531100.0
2009-02-09 12:20:00,9.21,9.22,9.1,9.14,224800.0,7.6385,7.6468,7.5472,7.5804,224800.0
2009-02-09 12:30:00,9.14,9.16,9.07,9.12,257300.0,7.5804,7.597,7.5224,7.5638,257300.0
2009-02-09 12:40:00,9.12,9.15,9.06,9.07,173500.0,7.5638,7.5887,7.5141,7.5224,173500.0
2009-02-09 12:50:00,9.07,9.28,9.07,9.24,372000.0,7.5224,7.6965,7.5224,7.6634,372000.0
2009-02-09 13:00:00,9.24,9.3,9.24,9.3,166500.0,7.6634,7.7131,7.6634,7.7131,166500.0
2009-02-09 13:10:00,9.3,9.3,9.16,9.16,204100.0,7.7131,7.7131,7.597,7.597,204100.0
2009-02-09 13:20:00,9.16,9.16,9.1,9.12,106800.0,7.597,7.597,7.5472,7.5638,106800.0
2009-02-09 13:30:00,9.11,9.13,9.03,9.11,162100.0,7.5555,7.5721,7.4892,7.5555,162100.0
2009-02-09 13:40:00,9.11,9.17,9.1,9.11,233300.0,7.5555,7.6053,7.5472,7.5555,233300.0
2009-02-09 13:50:00,9.11,9.18,9.09,9.18,196400.0,7.5555,7.6136,7.539,7.6136,196400.0
2009-02-09 14:00:00,9.18,9.2,9.11,9.12,164300.0,7.6136,7.6302,7.5555,7.5638,164300.0
2009-02-09 14:10:00,9.12,9.12,8.99,8.99,170200.0,7.5638,7.5638,7.456,7.456,170200.0
2009-02-09 14:20:00,8.99,9.06,8.92,8.96,185000.0,7.456,7.5141,7.398,7.4311,185000.0
2009-02-09 14:30:00,8.97,9.02,8.94,8.99,158400.0,7.4394,7.4809,7.4145,7.456,158400.0
2009-02-09 14:40:00,8.99,9.01,8.92,8.97,188500.0,7.456,7.4726,7.398,7.4394,188500.0
2009-02-09 14:50:00,8.97,9.0,8.95,8.98,192500.0,7.4394,7.4643,7.4228,7.4477,192500.0
2009-02-09 15:00:00,8.97,8.99,8.93,8.95,193700.0,7.4394,7.456,7.4063,7.4228,193700.0
2009-02-09 15:10:00,8.95,9.1,8.9,9.07,314200.0,7.4228,7.5472,7.3814,7.5224,314200.0
2009-02-09 15:20:00,9.07,9.12,9.04,9.07,216300.0,7.5224,7.5638,7.4975,7.5224,216300.0
2009-02-09 15:30:00,9.07,9.12,8.97,8.97,289500.0,7.5224,7.5638,7.4394,7.4394,289500.0
2009-02-09 15:40:00,8.97,9.03,8.96,9.01,387300.0,7.4394,7.4892,7.4311,7.4726,387300.0
2009-02-09 15:50:00,9.01,9.03,9.0,9.03,408200.0,7.4726,7.4892,7.4643,7.4892,408200.0
2009-02-10 09:30:00,8.85,9.4,8.81,9.32,599300.0,7.3399,7.7961,7.3067,7.7297,599300.0
2009-02-10 09:40:00,9.33,9.37,9.13,9.24,415300.0,7.738,7.7712,7.5721,7.6634,415300.0
2009-02-10 09:50:00,9.24,9.31,9.08,9.15,317000.0,7.6634,7.7214,7.5307,7.5887,317000.0
2009-02-10 10:00:00,9.14,9.15,8.99,9.02,504600.0,7.5804,7.5887,7.456,7.4809,504600.0
2009-02-10 10:10:00,9.03,9.06,8.74,8.75,460600.0,7.4892,7.5141,7.2487,7.257,460600.0
2009-02-10 10:20:00,8.74,8.84,8.67,8.77,306100.0,7.2487,7.3316,7.1906,7.2736,306100.0
2009-02-10 10:30:00,8.77,8.9,8.76,8.9,301600.0,7.2736,7.3814,7.2653,7.3814,301600.0
2009-02-10 10:40:00,8.9,9.01,8.86,9.0,273000.0,7.3814,7.4726,7.3482,7.4643,273000.0
2009-02-10 10:50:00,9.0,9.03,8.9,8.93,186800.0,7.4643,7.4892,7.3814,7.4063,186800.0
2009-02-10 11:00:00,8.92,9.1,8.7,8.72,663100.0,7.398,7.5472,7.2155,7.2321,663100.0
2009-02-10 11:10:00,8.72,8.74,8.53,8.7,523800.0,7.2321,7.2487,7.0745,7.2155,523800.0
2009-02-10 11:20:00,8.7,8.8,8.61,8.68,407200.0,7.2155,7.2984,7.1409,7.1989,407200.0
2009-02-10 11:30:00,8.67,8.68,8.14,8.15,899500.0,7.1906,7.1989,6.7511,6.7593,899500.0
2009-02-10 11:40:00,8.14,8.26,8.05,8.07,885400.0,6.7511,6.8506,6.6764,6.693,885400.0
2009-02-10 11:50:00,8.07,8.52,8.02,8.45,719600.0,6.693,7.0662,6.6515,7.0082,719600.0
2009-02-10 12:00:00,8.44,8.49,8.37,8.41,252800.0,6.9999,7.0413,6.9418,6.975,252800.0
2009-02-10 12:10:00,8.42,8.49,8.4,8.42,169800.0,6.9833,7.0413,6.9667,6.9833,169800.0
2009-02-10 12:20:00,8.42,8.43,8.29,8.31,136800.0,6.9833,6.9916,6.8755,6.892,136800.0
2009-02-10 12:30:00,8.31,8.47,8.27,8.47,147800.0,6.892,7.0247,6.8589,7.0247,147800.0
2009-02-10 12:40:00,8.48,8.57,8.43,8.57,132200.0,7.033,7.1077,6.9916,7.1077,132200.0
2009-02-10 12:50:00,8.57,8.59,8.51,8.51,81500.0,7.1077,7.1243,7.0579,7.0579,81500.0
2009-02-10 13:00:00,8.52,8.53,8.41,8.43,143700.0,7.0662,7.0745,6.975,6.9916,143700.0
2009-02-10 13:10:00,8.43,8.47,8.25,8.25,206100.0,6.9916,7.0247,6.8423,6.8423,206100.0
2009-02-10 13:20:00,8.25,8.38,8.2,8.34,260300.0,6.8423,6.9501,6.8008,6.9169,260300.0
2009-02-10 13:30:00,8.33,8.44,8.31,8.43,163400.0,6.9086,6.9999,6.892,6.9916,163400.0
2009-02-10 13:40:00,8.44,8.44,8.31,8.34,158000.0,6.9999,6.9999,6.892,6.9169,158000.0
2009-02-10 13:50:00,8.34,8.38,8.3,8.32,164100.0,6.9169,6.9501,6.8838,6.9003,164100.0
2009-02-10 14:00:00,8.31,8.41,8.31,8.37,177100.0,6.892,6.975,6.892,6.9418,177100.0
2009-02-10 14:10:00,8.36,8.43,8.36,8.42,295000.0,6.9335,6.9916,6.9335,6.9833,295000.0
2009-02-10 14:20:00,8.42,8.43,8.4,8.41,433000.0,6.9833,6.9916,6.9667,6.975,433000.0
2009-02-10 14:30:00,8.41,8.42,8.3,8.32,458800.0,6.975,6.9833,6.8838,6.9003,458800.0
2009-02-10 14:40:00,8.32,8.38,8.27,8.27,254900.0,6.9003,6.9501,6.8589,6.8589,254900.0
2009-02-10 14:50:00,8.27,8.27,8.09,8.1,391200.0,6.8589,6.8589,6.7096,6.7179,391200.0
2009-02-10 15:00:00,8.11,8.23,8.1,8.13,444300.0,6.7262,6.8257,6.7179,6.7428,444300.0
2009-02-10 15:10:00,8.13,8.16,8.08,8.1,360200.0,6.7428,6.7676,6.7013,6.7179,360200.0
2009-02-10 15:20:00,8.1,8.3,8.06,8.21,373200.0,6.7179,6.8838,6.6847,6.8091,373200.0
2009-02-10 15:30:00,8.22,8.27,8.14,8.15,316900.0,6.8174,6.8589,6.7511,6.7593,316900.0
2009-02-10 15:40:00,8.16,8.28,8.12,8.22,561100.0,6.7676,6.8672,6.7345,6.8174,561100.0
2009-02-10 15:50:00,8.23,8.27,8.12,8.17,1059200.0,6.8257,6.8589,6.7345,6.7759,1059200.0
2009-02-11 09:30:00,8.32,8.38,7.99,8.11,472700.0,6.9308,6.9808,6.6559,6.7559,472700.0
2009-02-11 09:40:00,8.11,8.36,8.08,8.31,320500.0,6.7559,6.9641,6.7309,6.9225,320500.0
2009-02-11 09:50:00,8.31,8.56,8.28,8.55,400000.0,6.9225,7.1307,6.8975,7.1224,400000.0
2009-02-11 10:00:00,8.55,8.6,8.4,8.41,387500.0,7.1224,7.1641,6.9975,7.0058,387500.0
2009-02-11 10:10:00,8.4,8.5,8.26,8.27,481500.0,6.9975,7.0808,6.8808,6.8892,481500.0
2009-02-11 10:20:00,8.28,8.37,8.23,8.24,297200.0,6.8975,6.9725,6.8558,6.8642,297200.0
2009-02-11 10:30:00,8.24,8.31,8.18,8.27,277500.0,6.8642,6.9225,6.8142,6.8892,277500.0
2009-02-11 10:40:00,8.27,8.42,8.25,8.39,472900.0,6.8892,7.0141,6.8725,6.9891,472900.0
2009-02-11 10:50:00,8.4,8.44,8.36,8.38,230500.0,6.9975,7.0308,6.9641,6.9808,230500.0
2009-02-11 11:00:00,8.37,8.49,8.34,8.42,206600.0,6.9725,7.0724,6.9475,7.0141,206600.0
2009-02-11 11:10:00,8.42,8.55,8.41,8.5,467000.0,7.0141,7.1224,7.0058,7.0808,467000.0
2009-02-11 11:20:00,8.5,8.56,8.46,8.52,213600.0,7.0808,7.1307,7.0474,7.0974,213600.0
2009-02-11 11:30:00,8.52,8.6,8.48,8.49,247200.0,7.0974,7.1641,7.0641,7.0724,247200.0
2009-02-11 11:40:00,8.5,8.5,8.4,8.43,228500.0,7.0808,7.0808,6.9975,7.0224,228500.0
2009-02-11 11:50:00,8.44,8.6,8.41,8.6,305300.0,7.0308,7.1641,7.0058,7.1641,305300.0
2009-02-11 12:00:00,8.59,8.69,8.56,8.69,365700.0,7.1557,7.239,7.1307,7.239,365700.0
2009-02-11 12:10:00,8.69,8.7,8.6,8.61,285900.0,7.239,7.2474,7.1641,7.1724,285900.0
2009-02-11 12:20:00,8.61,8.7,8.59,8.69,380400.0,7.1724,7.2474,7.1557,7.239,380400.0
2009-02-11 12:30:00,8.69,8.73,8.64,8.72,317100.0,7.239,7.2724,7.1974,7.264,317100.0
2009-02-11 12:40:00,8.74,8.79,8.73,8.77,134300.0,7.2807,7.3223,7.2724,7.3057,134300.0
2009-02-11 12:50:00,8.78,8.82,8.65,8.7,272200.0,7.314,7.3473,7.2057,7.2474,272200.0
2009-02-11 13:00:00,8.71,8.8,8.69,8.71,166200.0,7.2557,7.3307,7.239,7.2557,166200.0
2009-02-11 13:10:00,8.71,8.79,8.67,8.77,169500.0,7.2557,7.3223,7.2224,7.3057,169500.0
2009-02-11 13:20:00,8.77,8.79,8.72,8.75,196800.0,7.3057,7.3223,7.264,7.289,196800.0
2009-02-11 13:30:00,8.74,8.75,8.69,8.75,107600.0,7.2807,7.289,7.239,7.289,107600.0
2009-02-11 13:40:00,8.75,8.75,8.58,8.6,198900.0,7.289,7.289,7.1474,7.1641,198900.0
2009-02-11 13:50:00,8.6,8.64,8.57,8.6,269700.0,7.1641,7.1974,7.1391,7.1641,269700.0
2009-02-11 14:00:00,8.6,8.7,8.6,8.69,412600.0,7.1641,7.2474,7.1641,7.239,412600.0
2009-02-11 14:10:00,8.69,8.71,8.53,8.53,362000.0,7.239,7.2557,7.1058,7.1058,362000.0
2009-02-11 14:20:00,8.54,8.66,8.51,8.59,471700.0,7.1141,7.214,7.0891,7.1557,471700.0
2009-02-11 14:30:00,8.59,8.69,8.55,8.67,252000.0,7.1557,7.239,7.1224,7.2224,252000.0
2009-02-11 14:40:00,8.67,8.7,8.61,8.63,222500.0,7.2224,7.2474,7.1724,7.1891,222500.0
2009-02-11 14:50:00,8.63,8.8,8.63,8.77,506400.0,7.1891,7.3307,7.1891,7.3057,506400.0
2009-02-11 15:00:00,8.75,8.78,8.68,8.72,349100.0,7.289,7.314,7.2307,7.264,349100.0
2009-02-11 15:10:00,8.73,8.83,8.7,8.77,350500.0,7.2724,7.3557,7.2474,7.3057,350500.0
2009-02-11 15:20:00,8.78,8.79,8.71,8.77,434400.0,7.314,7.3223,7.2557,7.3057,434400.0
2009-02-11 15:30:00,8.77,8.79,8.54,8.55,448300.0,7.3057,7.3223,7.1141,7.1224,448300.0
2009-02-11 15:40:00,8.55,8.56,8.41,8.44,752300.0,7.1224,7.1307,7.0058,7.0308,752300.0
2009-02-11 15:50:00,8.44,8.52,8.42,8.5,1282300.0,7.0308,7.0974,7.0141,7.0808,1282300.0
2009-02-12 09:30:00,8.1,8.25,7.96,8.18,421100.0,6.7475,6.8725,6.6309,6.8142,421100.0
2009-02-12 09:40:00,8.19,8.31,8.16,8.21,382800.0,6.8225,6.9225,6.7975,6.8392,382800.0
2009-02-12 09:50:00,8.21,8.23,7.91,7.94,485000.0,6.8392,6.8558,6.5893,6.6143,485000.0
2009-02-12 10:00:00,7.93,8.0,7.77,7.88,614000.0,6.6059,6.6642,6.4726,6.5643,614000.0
2009-02-12 10:10:00,7.88,8.0,7.85,7.97,266100.0,6.5643,6.6642,6.5393,6.6393,266100.0
2009-02-12 10:20:00,7.99,8.01,7.9,8.0,257500.0,6.6559,6.6726,6.5809,6.6642,257500.0
2009-02-12 10:30:00,8.0,8.03,7.85,7.86,514900.0,6.6642,6.6892,6.5393,6.5476,514900.0
2009-02-12 10:40:00,7.85,7.94,7.76,7.9,541600.0,6.5393,6.6143,6.4643,6.5809,541600.0
2009-02-12 10:50:00,7.89,7.96,7.88,7.95,232700.0,6.5726,6.6309,6.5643,6.6226,232700.0
2009-02-12 11:00:00,7.95,8.04,7.89,8.02,232100.0,6.6226,6.6976,6.5726,6.6809,232100.0
2009-02-12 11:10:00,8.01,8.05,7.9,7.9,208700.0,6.6726,6.7059,6.5809,6.5809,208700.0
2009-02-12 11:20:00,7.89,8.01,7.88,8.0,246400.0,6.5726,6.6726,6.5643,6.6642,246400.0
2009-02-12 11:30:00,7.99,8.05,7.97,8.01,203300.0,6.6559,6.7059,6.6393,6.6726,203300.0
2009-02-12 11:40:00,8.01,8.14,8.01,8.13,258100.0,6.6726,6.7809,6.6726,6.7725,258100.0
2009-02-12 11:50:00,8.12,8.14,8.02,8.04,148600.0,6.7642,6.7809,6.6809,6.6976,148600.0
2009-02-12 12:00:00,8.03,8.07,8.01,8.06,130100.0,6.6892,6.7226,6.6726,6.7142,130100.0
2009-02-12 12:10:00,8.06,8.07,8.02,8.06,106200.0,6.7142,6.7226,6.6809,6.7142,106200.0
2009-02-12 12:20:00,8.06,8.11,8.05,8.09,88800.0,6.7142,6.7559,6.7059,6.7392,88800.0
2009-02-12 12:30:00,8.08,8.15,8.08,8.14,111900.0,6.7309,6.7892,6.7309,6.7809,111900.0
2009-02-12 12:40:00,8.14,8.15,8.07,8.09,110400.0,6.7809,6.7892,6.7226,6.7392,110400.0
2009-02-12 12:50:00,8.08,8.1,8.03,8.04,128000.0,6.7309,6.7475,6.6892,6.6976,128000.0
2009-02-12 13:00:00,8.05,8.05,7.97,7.99,163600.0,6.7059,6.7059,6.6393,6.6559,163600.0
2009-02-12 13:10:00,8.0,8.02,7.91,7.92,151100.0,6.6642,6.6809,6.5893,6.5976,151100.0
2009-02-12 13:20:00,7.92,7.99,7.91,7.95,168400.0,6.5976,6.6559,6.5893,6.6226,168400.0
2009-02-12 13:30:00,7.94,7.94,7.81,7.83,220200.0,6.6143,6.6143,6.506,6.5226,220200.0
2009-02-12 13:40:00,7.83,7.87,7.82,7.85,146800.0,6.5226,6.556,6.5143,6.5393,146800.0
2009-02-12 13:50:00,7.85,7.95,7.85,7.91,251300.0,6.5393,6.6226,6.5393,6.5893,251300.0
2009-02-12 14:00:00,7.91,7.93,7.85,7.89,375600.0,6.5893,6.6059,6.5393,6.5726,375600.0
2009-02-12 14:10:00,7.89,8.01,7.86,7.95,393400.0,6.5726,6.6726,6.5476,6.6226,393400.0
2009-02-12 14:20:00,7.95,7.97,7.87,7.88,253900.0,6.6226,6.6393,6.556,6.5643,253900.0
2009-02-12 14:30:00,7.88,7.92,7.8,7.82,253800.0,6.5643,6.5976,6.4976,6.5143,253800.0
2009-02-12 14:40:00,7.81,7.86,7.79,7.84,230900.0,6.506,6.5476,6.4893,6.531,230900.0
2009-02-12 14:50:00,7.84,7.94,7.82,7.94,254500.0,6.531,6.6143,6.5143,6.6143,254500.0
2009-02-12 15:00:00,7.94,7.95,7.84,7.93,358400.0,6.6143,6.6226,6.531,6.6059,358400.0
2009-02-12 15:10:00,7.93,8.18,7.92,8.18,592800.0,6.6059,6.8142,6.5976,6.8142,592800.0
2009-02-12 15:20:00,8.19,8.34,8.08,8.34,582600.0,6.8225,6.9475,6.7309,6.9475,582600.0
2009-02-12 15:30:00,8.34,8.35,8.24,8.31,693900.0,6.9475,6.9558,6.8642,6.9225,693900.0
2009-02-12 15:40:00,8.31,8.45,8.28,8.33,744600.0,6.9225,7.0391,6.8975,6.9391,744600.0
2009-02-12 15:50:00,8.34,8.56,8.33,8.48,1406500.0,6.9475,7.1307,6.9391,7.0641,1406500.0
2009-02-13 09:30:00,8.41,8.5,8.13,8.26,355100.0,7.0058,7.0808,6.7725,6.8808,355100.0
2009-02-13 09:40:00,8.25,8.48,8.25,8.46,496500.0,6.8725,7.0641,6.8725,7.0474,496500.0
2009-02-13 09:50:00,8.48,8.51,8.29,8.5,277700.0,7.0641,7.0891,6.9058,7.0808,277700.0
2009-02-13 10:00:00,8.49,8.7,8.49,8.65,415800.0,7.0724,7.2474,7.0724,7.2057,415800.0
2009-02-13 10:10:00,8.65,8.69,8.54,8.64,363000.0,7.2057,7.239,7.1141,7.1974,363000.0
2009-02-13 10:20:00,8.65,8.89,8.65,8.89,349800.0,7.2057,7.4056,7.2057,7.4056,349800.0
2009-02-13 10:30:00,8.89,8.95,8.81,8.82,380200.0,7.4056,7.4556,7.339,7.3473,380200.0
2009-02-13 10:40:00,8.82,8.86,8.64,8.72,333000.0,7.3473,7.3807,7.1974,7.264,333000.0
2009-02-13 10:50:00,8.72,8.79,8.68,8.7,261400.0,7.264,7.3223,7.2307,7.2474,261400.0
2009-02-13 11:00:00,8.71,8.71,8.58,8.68,250800.0,7.2557,7.2557,7.1474,7.2307,250800.0
2009-02-13 11:10:00,8.68,8.7,8.57,8.57,226100.0,7.2307,7.2474,7.1391,7.1391,226100.0
2009-02-13 11:20:00,8.57,8.66,8.52,8.6,405600.0,7.1391,7.214,7.0974,7.1641,405600.0
2009-02-13 11:30:00,8.6,8.66,8.56,8.66,356400.0,7.1641,7.214,7.1307,7.214,356400.0
2009-02-13 11:40:00,8.66,8.7,8.48,8.52,342200.0,7.214,7.2474,7.0641,7.0974,342200.0
2009-02-13 11:50:00,8.53,8.56,8.5,8.52,215000.0,7.1058,7.1307,7.0808,7.0974,215000.0
2009-02-13 12:00:00,8.52,8.56,8.5,8.52,174700.0,7.0974,7.1307,7.0808,7.0974,174700.0
2009-02-13 12:10:00,8.52,8.57,8.46,8.51,178900.0,7.0974,7.1391,7.0474,7.0891,178900.0
2009-02-13 12:20:00,8.51,8.56,8.46,8.56,171600.0,7.0891,7.1307,7.0474,7.1307,171600.0
2009-02-13 12:30:00,8.56,8.59,8.48,8.48,210300.0,7.1307,7.1557,7.0641,7.0641,210300.0
2009-02-13 12:40:00,8.48,8.5,8.39,8.48,219300.0,7.0641,7.0808,6.9891,7.0641,219300.0
2009-02-13 12:50:00,8.48,8.49,8.39,8.45,296000.0,7.0641,7.0724,6.9891,7.0391,296000.0
2009-02-13 13:00:00,8.44,8.5,8.42,8.45,340500.0,7.0308,7.0808,7.0141,7.0391,340500.0
2009-02-13 13:10:00,8.45,8.52,8.41,8.45,234100.0,7.0391,7.0974,7.0058,7.0391,234100.0
2009-02-13 13:20:00,8.45,8.5,8.42,8.5,254900.0,7.0391,7.0808,7.0141,7.0808,254900.0
2009-02-13 13:30:00,8.5,8.56,8.46,8.56,427900.0,7.0808,7.1307,7.0474,7.1307,427900.0
2009-02-13 13:40:00,8.55,8.8,8.55,8.8,904100.0,7.1224,7.3307,7.1224,7.3307,904100.0
2009-02-13 13:50:00,8.8,8.92,8.75,8.84,548500.0,7.3307,7.4306,7.289,7.364,548500.0
2009-02-13 14:00:00,8.84,8.94,8.76,8.8,483900.0,7.364,7.4473,7.2973,7.3307,483900.0
2009-02-13 14:10:00,8.8,8.85,8.74,8.84,324200.0,7.3307,7.3723,7.2807,7.364,324200.0
2009-02-13 14:20:00,8.84,8.9,8.79,8.83,375400.0,7.364,7.414,7.3223,7.3557,375400.0
2009-02-13 14:30:00,8.83,8.85,8.74,8.79,353500.0,7.3557,7.3723,7.2807,7.3223,353500.0
2009-02-13 14:40:00,8.79,8.89,8.79,8.85,319800.0,7.3223,7.4056,7.3223,7.3723,319800.0
2009-02-13 14:50:00,8.85,8.91,8.82,8.9,395300.0,7.3723,7.4223,7.3473,7.414,395300.0
2009-02-13 15:00:00,8.91,8.98,8.84,8.89,450100.0,7.4223,7.4806,7.364,7.4056,450100.0
2009-02-13 15:10:00,8.89,8.9,8.78,8.84,361400.0,7.4056,7.414,7.314,7.364,361400.0
2009-02-13 15:20:00,8.84,8.99,8.83,8.96,455400.0,7.364,7.4889,7.3557,7.464,455400.0
2009-02-13 15:30:00,8.96,9.09,8.93,9.02,493400.0,7.464,7.5722,7.439,7.5139,493400.0
2009-02-13 15:40:00,9.0,9.08,8.94,9.07,596800.0,7.4973,7.5639,7.4473,7.5556,596800.0
2009-02-13 15:50:00,9.07,9.08,8.94,8.96,1637800.0,7.5556,7.5639,7.4473,7.464,1637800.0
2009-02-17 09:30:00,8.43,8.67,8.31,8.37,493200.0,7.0224,7.2224,6.9225,6.9725,493200.0
2009-02-17 09:40:00,8.38,8.67,8.37,8.49,487600.0,6.9808,7.2224,6.9725,7.0724,487600.0
2009-02-17 09:50:00,8.49,8.74,8.4,8.67,419000.0,7.0724,7.2807,6.9975,7.2224,419000.0
2009-02-17 10:00:00,8.67,8.79,8.58,8.64,423300.0,7.2224,7.3223,7.1474,7.1974,423300.0
2009-02-17 10:10:00,8.64,8.8,8.62,8.68,435700.0,7.1974,7.3307,7.1807,7.2307,435700.0
2009-02-17 10:20:00,8.68,8.7,8.56,8.63,255900.0,7.2307,7.2474,7.1307,7.1891,255900.0
2009-02-17 10:30:00,8.64,8.7,8.51,8.57,227500.0,7.1974,7.2474,7.0891,7.1391,227500.0
2009-02-17 10:40:00,8.56,8.67,8.53,8.61,294300.0,7.1307,7.2224,7.1058,7.1724,294300.0
2009-02-17 10:50:00,8.6,8.74,8.53,8.53,539500.0,7.1641,7.2807,7.1058,7.1058,539500.0
2009-02-17 11:00:00,8.53,8.55,8.5,8.52,349300.0,7.1058,7.1224,7.0808,7.0974,349300.0
2009-02-17 11:10:00,8.52,8.57,8.5,8.52,261900.0,7.0974,7.1391,7.0808,7.0974,261900.0
2009-02-17 11:20:00,8.51,8.55,8.49,8.52,352900.0,7.0891,7.1224,7.0724,7.0974,352900.0
2009-02-17 11:30:00,8.52,8.58,8.5,8.51,268300.0,7.0974,7.1474,7.0808,7.0891,268300.0
2009-02-17 11:40:00,8.51,8.54,8.49,8.51,187000.0,7.0891,7.1141,7.0724,7.0891,187000.0
2009-02-17 11:50:00,8.52,8.58,8.5,8.55,206500.0,7.0974,7.1474,7.0808,7.1224,206500.0
2009-02-17 12:00:00,8.56,8.63,8.55,8.6,130700.0,7.1307,7.1891,7.1224,7.1641,130700.0
2009-02-17 12:10:00,8.6,8.62,8.55,8.58,129900.0,7.1641,7.1807,7.1224,7.1474,129900.0
2009-02-17 12:20:00,8.58,8.6,8.49,8.59,173300.0,7.1474,7.1641,7.0724,7.1557,173300.0
2009-02-17 12:30:00,8.59,8.61,8.56,8.6,85100.0,7.1557,7.1724,7.1307,7.1641,85100.0
2009-02-17 12:40:00,8.61,8.63,8.55,8.58,197500.0,7.1724,7.1891,7.1224,7.1474,197500.0
2009-02-17 12:50:00,8.58,8.69,8.56,8.66,259600.0,7.1474,7.239,7.1307,7.214,259600.0
2009-02-17 13:00:00,8.66,8.68,8.58,8.6,132000.0,7.214,7.2307,7.1474,7.1641,132000.0
2009-02-17 13:10:00,8.6,8.64,8.51,8.56,142900.0,7.1641,7.1974,7.0891,7.1307,142900.0
2009-02-17 13:20:00,8.55,8.58,8.5,8.54,206200.0,7.1224,7.1474,7.0808,7.1141,206200.0
2009-02-17 13:30:00,8.55,8.58,8.51,8.53,147000.0,7.1224,7.1474,7.0891,7.1058,147000.0
2009-02-17 13:40:00,8.52,8.65,8.52,8.58,195500.0,7.0974,7.2057,7.0974,7.1474,195500.0
2009-02-17 13:50:00,8.59,8.64,8.54,8.64,240100.0,7.1557,7.1974,7.1141,7.1974,240100.0
2009-02-17 14:00:00,8.64,8.74,8.56,8.68,254900.0,7.1974,7.2807,7.1307,7.2307,254900.0
2009-02-17 14:10:00,8.68,8.74,8.64,8.67,264000.0,7.2307,7.2807,7.1974,7.2224,264000.0
2009-02-17 14:20:00,8.68,8.75,8.6,8.63,268000.0,7.2307,7.289,7.1641,7.1891,268000.0
2009-02-17 14:30:00,8.62,8.8,8.62,8.75,421700.0,7.1807,7.3307,7.1807,7.289,421700.0
2009-02-17 14:40:00,8.75,8.89,8.73,8.86,615900.0,7.289,7.4056,7.2724,7.3807,615900.0
2009-02-17 14:50:00,8.87,8.91,8.79,8.9,587400.0,7.389,7.4223,7.3223,7.414,587400.0
2009-02-17 15:00:00,8.89,8.93,8.82,8.9,448500.0,7.4056,7.439,7.3473,7.414,448500.0
2009-02-17 15:10:00,8.89,8.95,8.84,8.88,787100.0,7.4056,7.4556,7.364,7.3973,787100.0
2009-02-17 15:20:00,8.87,9.01,8.87,8.92,832400.0,7.389,7.5056,7.389,7.4306,832400.0
2009-02-17 15:30:00,8.92,9.15,8.92,9.07,1153900.0,7.4306,7.6222,7.4306,7.5556,1153900.0
2009-02-17 15:40:00,9.07,9.1,8.97,8.98,698700.0,7.5556,7.5806,7.4723,7.4806,698700.0
2009-02-17 15:50:00,8.98,9.03,8.92,8.92,972800.0,7.4806,7.5223,7.4306,7.4306,972800.0
2009-02-18 09:30:00,9.01,9.31,9.0,9.15,415200.0,7.5056,7.7555,7.4973,7.6222,415200.0
2009-02-18 09:40:00,9.15,9.17,8.94,8.94,463900.0,7.6222,7.6389,7.4473,7.4473,463900.0
2009-02-18 09:50:00,8.94,9.0,8.6,8.61,704700.0,7.4473,7.4973,7.1641,7.1724,704700.0
2009-02-18 10:00:00,8.61,8.64,8.41,8.44,712300.0,7.1724,7.1974,7.0058,7.0308,712300.0
2009-02-18 10:10:00,8.44,8.63,8.39,8.56,592300.0,7.0308,7.1891,6.9891,7.1307,592300.0
2009-02-18 10:20:00,8.56,8.62,8.52,8.56,245800.0,7.1307,7.1807,7.0974,7.1307,245800.0
2009-02-18 10:30:00,8.56,8.75,8.55,8.69,435000.0,7.1307,7.289,7.1224,7.239,435000.0
2009-02-18 10:40:00,8.69,8.81,8.65,8.72,341100.0,7.239,7.339,7.2057,7.264,341100.0
2009-02-18 10:50:00,8.73,8.74,8.66,8.66,289700.0,7.2724,7.2807,7.214,7.214,289700.0
2009-02-18 11:00:00,8.66,8.78,8.66,8.77,390600.0,7.214,7.314,7.214,7.3057,390600.0
2009-02-18 11:10:00,8.77,8.86,8.76,8.82,253000.0,7.3057,7.3807,7.2973,7.3473,253000.0
2009-02-18 11:20:00,8.82,8.94,8.82,8.9,296600.0,7.3473,7.4473,7.3473,7.414,296600.0
2009-02-18 11:30:00,8.9,8.94,8.84,8.85,285600.0,7.414,7.4473,7.364,7.3723,285600.0
2009-02-18 11:40:00,8.84,8.92,8.81,8.81,713200.0,7.364,7.4306,7.339,7.339,713200.0
2009-02-18 11:50:00,8.81,8.93,8.79,8.84,361000.0,7.339,7.439,7.3223,7.364,361000.0
2009-02-18 12:00:00,8.83,8.94,8.81,8.92,391700.0,7.3557,7.4473,7.339,7.4306,391700.0
2009-02-18 12:10:00,8.92,8.96,8.84,8.86,372200.0,7.4306,7.464,7.364,7.3807,372200.0
2009-02-18 12:20:00,8.86,9.18,8.86,9.04,1046300.0,7.3807,7.6472,7.3807,7.5306,1046300.0
2009-02-18 12:30:00,9.05,9.11,8.85,8.86,511100.0,7.5389,7.5889,7.3723,7.3807,511100.0
2009-02-18 12:40:00,8.86,8.89,8.76,8.77,238400.0,7.3807,7.4056,7.2973,7.3057,238400.0
2009-02-18 12:50:00,8.76,8.83,8.76,8.8,334600.0,7.2973,7.3557,7.2973,7.3307,334600.0
2009-02-18 13:00:00,8.79,8.86,8.66,8.68,363900.0,7.3223,7.3807,7.214,7.2307,363900.0
2009-02-18 13:10:00,8.67,8.71,8.52,8.52,375000.0,7.2224,7.2557,7.0974,7.0974,375000.0
2009-02-18 13:20:00,8.52,8.61,8.5,8.56,331200.0,7.0974,7.1724,7.0808,7.1307,331200.0
2009-02-18 13:30:00,8.57,8.6,8.54,8.57,154900.0,7.1391,7.1641,7.1141,7.1391,154900.0
2009-02-18 13:40:00,8.56,8.6,8.54,8.54,185300.0,7.1307,7.1641,7.1141,7.1141,185300.0
2009-02-18 13:50:00,8.54,8.58,8.5,8.54,185200.0,7.1141,7.1474,7.0808,7.1141,185200.0
2009-02-18 14:00:00,8.54,8.56,8.48,8.56,214300.0,7.1141,7.1307,7.0641,7.1307,214300.0
2009-02-18 14:10:00,8.56,8.56,8.4,8.42,291500.0,7.1307,7.1307,6.9975,7.0141,291500.0
2009-02-18 14:20:00,8.41,8.47,8.4,8.43,192000.0,7.0058,7.0558,6.9975,7.0224,192000.0
2009-02-18 14:30:00,8.44,8.51,8.39,8.42,216800.0,7.0308,7.0891,6.9891,7.0141,216800.0
2009-02-18 14:40:00,8.43,8.47,8.37,8.4,258900.0,7.0224,7.0558,6.9725,6.9975,258900.0
2009-02-18 14:50:00,8.4,8.48,8.34,8.48,240500.0,6.9975,7.0641,6.9475,7.0641,240500.0
2009-02-18 15:00:00,8.48,8.56,8.46,8.5,278600.0,7.0641,7.1307,7.0474,7.0808,278600.0
2009-02-18 15:10:00,8.5,8.56,8.48,8.54,323300.0,7.0808,7.1307,7.0641,7.1141,323300.0
2009-02-18 15:20:00,8.54,8.59,8.47,8.51,373600.0,7.1141,7.1557,7.0558,7.0891,373600.0
2009-02-18 15:30:00,8.51,8.53,8.42,8.45,296400.0,7.0891,7.1058,7.0141,7.0391,296400.0
2009-02-18 15:40:00,8.45,8.52,8.4,8.42,404000.0,7.0391,7.0974,6.9975,7.0141,404000.0
2009-02-18 15:50:00,8.42,8.52,8.4,8.44,1014400.0,7.0141,7.0974,6.9975,7.0308,1014400.0
2009-02-19 09:30:00,8.77,8.77,8.54,8.7,358800.0,7.3057,7.3057,7.1141,7.2474,358800.0
2009-02-19 09:40:00,8.7,8.74,8.39,8.43,724600.0,7.2474,7.2807,6.9891,7.0224,724600.0
2009-02-19 09:50:00,8.44,8.44,8.3,8.38,317300.0,7.0308,7.0308,6.9142,6.9808,317300.0
2009-02-19 10:00:00,8.38,8.5,8.33,8.44,714000.0,6.9808,7.0808,6.9391,7.0308,714000.0
2009-02-19 10:10:00,8.44,8.45,8.26,8.27,624700.0,7.0308,7.0391,6.8808,6.8892,624700.0
2009-02-19 10:20:00,8.27,8.3,8.19,8.28,303400.0,6.8892,6.9142,6.8225,6.8975,303400.0
2009-02-19 10:30:00,8.28,8.28,8.04,8.07,587400.0,6.8975,6.8975,6.6976,6.7226,587400.0
2009-02-19 10:40:00,8.07,8.17,8.06,8.17,254200.0,6.7226,6.8059,6.7142,6.8059,254200.0
2009-02-19 10:50:00,8.17,8.19,8.12,8.17,214200.0,6.8059,6.8225,6.7642,6.8059,214200.0
2009-02-19 11:00:00,8.18,8.27,8.16,8.25,287300.0,6.8142,6.8892,6.7975,6.8725,287300.0
2009-02-19 11:10:00,8.24,8.25,8.17,8.17,94400.0,6.8642,6.8725,6.8059,6.8059,94400.0
2009-02-19 11:20:00,8.18,8.18,8.1,8.13,272600.0,6.8142,6.8142,6.7475,6.7725,272600.0
2009-02-19 11:30:00,8.12,8.16,8.04,8.04,444100.0,6.7642,6.7975,6.6976,6.6976,444100.0
2009-02-19 11:40:00,8.05,8.05,7.65,7.65,787700.0,6.7059,6.7059,6.3727,6.3727,787700.0
2009-02-19 11:50:00,7.66,7.75,7.65,7.74,458600.0,6.381,6.456,6.3727,6.4477,458600.0
2009-02-19 12:00:00,7.74,7.75,7.66,7.72,237800.0,6.4477,6.456,6.381,6.431,237800.0
2009-02-19 12:10:00,7.72,7.76,7.64,7.68,300300.0,6.431,6.4643,6.3644,6.3977,300300.0
2009-02-19 12:20:00,7.68,7.74,7.67,7.73,215200.0,6.3977,6.4477,6.3893,6.4393,215200.0
2009-02-19 12:30:00,7.73,7.85,7.73,7.85,338400.0,6.4393,6.5393,6.4393,6.5393,338400.0
2009-02-19 12:40:00,7.85,7.86,7.78,7.8,246600.0,6.5393,6.5476,6.481,6.4976,246600.0
2009-02-19 12:50:00,7.79,7.82,7.78,7.79,148200.0,6.4893,6.5143,6.481,6.4893,148200.0
2009-02-19 13:00:00,7.8,7.82,7.72,7.82,292600.0,6.4976,6.5143,6.431,6.5143,292600.0
2009-02-19 13:10:00,7.82,7.9,7.82,7.86,188600.0,6.5143,6.5809,6.5143,6.5476,188600.0
2009-02-19 13:20:00,7.86,7.88,7.84,7.86,153000.0,6.5476,6.5643,6.531,6.5476,153000.0
2009-02-19 13:30:00,7.86,7.87,7.78,7.79,174700.0,6.5476,6.556,6.481,6.4893,174700.0
2009-02-19 13:40:00,7.79,7.79,7.7,7.7,163400.0,6.4893,6.4893,6.4143,6.4143,163400.0
2009-02-19 13:50:00,7.71,7.77,7.7,7.77,504900.0,6.4227,6.4726,6.4143,6.4726,504900.0
2009-02-19 14:00:00,7.77,7.8,7.74,7.78,257600.0,6.4726,6.4976,6.4477,6.481,257600.0
2009-02-19 14:10:00,7.78,7.78,7.7,7.7,190700.0,6.481,6.481,6.4143,6.4143,190700.0
2009-02-19 14:20:00,7.7,7.74,7.69,7.74,174100.0,6.4143,6.4477,6.406,6.4477,174100.0
2009-02-19 14:30:00,7.74,7.77,7.72,7.75,393300.0,6.4477,6.4726,6.431,6.456,393300.0
2009-02-19 14:40:00,7.75,7.75,7.63,7.63,471100.0,6.456,6.456,6.356,6.356,471100.0
2009-02-19 14:50:00,7.63,7.64,7.52,7.53,715300.0,6.356,6.3644,6.2644,6.2727,715300.0
2009-02-19 15:00:00,7.53,7.61,7.52,7.58,333400.0,6.2727,6.3394,6.2644,6.3144,333400.0
2009-02-19 15:10:00,7.58,7.58,7.49,7.52,466100.0,6.3144,6.3144,6.2394,6.2644,466100.0
2009-02-19 15:20:00,7.52,7.58,7.5,7.55,340900.0,6.2644,6.3144,6.2477,6.2894,340900.0
2009-02-19 15:30:00,7.56,7.56,7.49,7.53,327800.0,6.2977,6.2977,6.2394,6.2727,327800.0
2009-02-19 15:40:00,7.53,7.66,7.52,7.62,699700.0,6.2727,6.381,6.2644,6.3477,699700.0
2009-02-19 15:50:00,7.62,7.65,7.49,7.52,1015600.0,6.3477,6.3727,6.2394,6.2644,1015600.0
2009-02-20 09:30:00,7.22,7.64,7.18,7.53,913200.0,6.0145,6.3644,5.9812,6.2727,913200.0
2009-02-20 09:40:00,7.53,7.55,7.3,7.39,729000.0,6.2727,6.2894,6.0811,6.1561,729000.0
2009-02-20 09:50:00,7.4,7.61,7.38,7.6,715400.0,6.1644,6.3394,6.1478,6.331,715400.0
2009-02-20 10:00:00,7.61,7.66,7.55,7.62,672900.0,6.3394,6.381,6.2894,6.3477,672900.0
2009-02-20 10:10:00,7.62,7.62,7.46,7.49,645300.0,6.3477,6.3477,6.2144,6.2394,645300.0
2009-02-20 10:20:00,7.48,7.56,7.39,7.54,455500.0,6.2311,6.2977,6.1561,6.2811,455500.0
2009-02-20 10:30:00,7.53,7.6,7.49,7.59,287100.0,6.2727,6.331,6.2394,6.3227,287100.0
2009-02-20 10:40:00,7.59,7.64,7.5,7.53,209400.0,6.3227,6.3644,6.2477,6.2727,209400.0
2009-02-20 10:50:00,7.53,7.53,7.41,7.46,141700.0,6.2727,6.2727,6.1728,6.2144,141700.0
2009-02-20 11:00:00,7.45,7.51,7.4,7.42,110200.0,6.2061,6.2561,6.1644,6.1811,110200.0
2009-02-20 11:10:00,7.41,7.46,7.39,7.46,230500.0,6.1728,6.2144,6.1561,6.2144,230500.0
2009-02-20 11:20:00,7.46,7.51,7.41,7.47,172400.0,6.2144,6.2561,6.1728,6.2227,172400.0
2009-02-20 11:30:00,7.47,7.55,7.45,7.53,264400.0,6.2227,6.2894,6.2061,6.2727,264400.0
2009-02-20 11:40:00,7.52,7.53,7.45,7.53,201400.0,6.2644,6.2727,6.2061,6.2727,201400.0
2009-02-20 11:50:00,7.53,7.53,7.45,7.45,177600.0,6.2727,6.2727,6.2061,6.2061,177600.0
2009-02-20 12:00:00,7.45,7.55,7.45,7.55,189300.0,6.2061,6.2894,6.2061,6.2894,189300.0
2009-02-20 12:10:00,7.55,7.56,7.51,7.54,217900.0,6.2894,6.2977,6.2561,6.2811,217900.0
2009-02-20 12:20:00,7.54,7.55,7.47,7.5,157800.0,6.2811,6.2894,6.2227,6.2477,157800.0
2009-02-20 12:30:00,7.5,7.51,7.47,7.5,104300.0,6.2477,6.2561,6.2227,6.2477,104300.0
2009-02-20 12:40:00,7.5,7.5,7.4,7.41,203000.0,6.2477,6.2477,6.1644,6.1728,203000.0
2009-02-20 12:50:00,7.41,7.42,7.36,7.41,262700.0,6.1728,6.1811,6.1311,6.1728,262700.0
2009-02-20 13:00:00,7.4,7.44,7.36,7.38,291700.0,6.1644,6.1977,6.1311,6.1478,291700.0
2009-02-20 13:10:00,7.38,7.38,7.3,7.32,294000.0,6.1478,6.1478,6.0811,6.0978,294000.0
2009-02-20 13:20:00,7.34,7.49,7.33,7.41,637000.0,6.1144,6.2394,6.1061,6.1728,637000.0
2009-02-20 13:30:00,7.41,7.44,7.37,7.42,257200.0,6.1728,6.1977,6.1394,6.1811,257200.0
2009-02-20 13:40:00,7.42,7.43,7.39,7.4,114400.0,6.1811,6.1894,6.1561,6.1644,114400.0
2009-02-20 13:50:00,7.4,7.5,7.39,7.5,429900.0,6.1644,6.2477,6.1561,6.2477,429900.0
2009-02-20 14:00:00,7.5,7.5,7.41,7.46,250000.0,6.2477,6.2477,6.1728,6.2144,250000.0
2009-02-20 14:10:00,7.46,7.57,7.4,7.52,376000.0,6.2144,6.306,6.1644,6.2644,376000.0
2009-02-20 14:20:00,7.51,7.61,7.48,7.49,670000.0,6.2561,6.3394,6.2311,6.2394,670000.0
2009-02-20 14:30:00,7.49,7.6,7.49,7.6,497300.0,6.2394,6.331,6.2394,6.331,497300.0
2009-02-20 14:40:00,7.6,7.7,7.55,7.69,643000.0,6.331,6.4143,6.2894,6.406,643000.0
2009-02-20 14:50:00,7.69,7.86,7.62,7.66,670600.0,6.406,6.5476,6.3477,6.381,670600.0
2009-02-20 15:00:00,7.66,7.69,7.56,7.67,424800.0,6.381,6.406,6.2977,6.3893,424800.0
2009-02-20 15:10:00,7.66,7.73,7.59,7.71,384000.0,6.381,6.4393,6.3227,6.4227,384000.0
2009-02-20 15:20:00,7.71,7.73,7.57,7.58,349100.0,6.4227,6.4393,6.306,6.3144,349100.0
2009-02-20 15:30:00,7.57,7.62,7.52,7.57,323100.0,6.306,6.3477,6.2644,6.306,323100.0
2009-02-20 15:40:00,7.56,7.58,7.49,7.55,469000.0,6.2977,6.3144,6.2394,6.2894,469000.0
2009-02-20 15:50:00,7.55,7.63,7.53,7.61,737000.0,6.2894,6.356,6.2727,6.3394,737000.0
2009-02-23 09:30:00,7.83,8.17,7.76,8.13,448500.0,6.5226,6.8059,6.4643,6.7725,448500.0
2009-02-23 09:40:00,8.13,8.13,7.92,7.95,437200.0,6.7725,6.7725,6.5976,6.6226,437200.0
2009-02-23 09:50:00,7.95,8.01,7.9,7.96,538500.0,6.6226,6.6726,6.5809,6.6309,538500.0
2009-02-23 10:00:00,7.96,8.0,7.92,7.99,406400.0,6.6309,6.6642,6.5976,6.6559,406400.0
2009-02-23 10:10:00,7.99,8.0,7.95,7.97,450800.0,6.6559,6.6642,6.6226,6.6393,450800.0
2009-02-23 10:20:00,7.98,8.05,7.95,7.99,239200.0,6.6476,6.7059,6.6226,6.6559,239200.0
2009-02-23 10:30:00,8.0,8.0,7.84,7.92,380800.0,6.6642,6.6642,6.531,6.5976,380800.0
2009-02-23 10:40:00,7.91,8.04,7.9,8.04,218800.0,6.5893,6.6976,6.5809,6.6976,218800.0
2009-02-23 10:50:00,8.04,8.05,7.97,7.97,247200.0,6.6976,6.7059,6.6393,6.6393,247200.0
2009-02-23 11:00:00,7.97,8.07,7.96,8.05,488000.0,6.6393,6.7226,6.6309,6.7059,488000.0
2009-02-23 11:10:00,8.05,8.11,8.03,8.04,290200.0,6.7059,6.7559,6.6892,6.6976,290200.0
2009-02-23 11:20:00,8.04,8.12,8.04,8.12,165700.0,6.6976,6.7642,6.6976,6.7642,165700.0
2009-02-23 11:30:00,8.12,8.24,8.08,8.22,305600.0,6.7642,6.8642,6.7309,6.8475,305600.0
2009-02-23 11:40:00,8.23,8.23,8.13,8.19,187100.0,6.8558,6.8558,6.7725,6.8225,187100.0
2009-02-23 11:50:00,8.19,8.23,8.06,8.14,197900.0,6.8225,6.8558,6.7142,6.7809,197900.0
2009-02-23 12:00:00,8.14,8.14,8.04,8.04,93000.0,6.7809,6.7809,6.6976,6.6976,93000.0
2009-02-23 12:10:00,8.05,8.11,8.02,8.09,163000.0,6.7059,6.7559,6.6809,6.7392,163000.0
2009-02-23 12:20:00,8.08,8.12,8.05,8.06,92600.0,6.7309,6.7642,6.7059,6.7142,92600.0
2009-02-23 12:30:00,8.05,8.07,8.0,8.07,69500.0,6.7059,6.7226,6.6642,6.7226,69500.0
2009-02-23 12:40:00,8.07,8.11,8.05,8.11,89400.0,6.7226,6.7559,6.7059,6.7559,89400.0
2009-02-23 12:50:00,8.11,8.15,8.09,8.09,144500.0,6.7559,6.7892,6.7392,6.7392,144500.0
2009-02-23 13:00:00,8.1,8.17,8.08,8.17,343700.0,6.7475,6.8059,6.7309,6.8059,343700.0
2009-02-23 13:10:00,8.17,8.21,8.12,8.15,222600.0,6.8059,6.8392,6.7642,6.7892,222600.0
2009-02-23 13:20:00,8.15,8.2,8.13,8.17,88800.0,6.7892,6.8309,6.7725,6.8059,88800.0
2009-02-23 13:30:00,8.17,8.19,8.09,8.17,110400.0,6.8059,6.8225,6.7392,6.8059,110400.0
2009-02-23 13:40:00,8.17,8.2,8.14,8.17,195200.0,6.8059,6.8309,6.7809,6.8059,195200.0
2009-02-23 13:50:00,8.18,8.21,8.13,8.17,237900.0,6.8142,6.8392,6.7725,6.8059,237900.0
2009-02-23 14:00:00,8.17,8.25,8.12,8.21,214900.0,6.8059,6.8725,6.7642,6.8392,214900.0
2009-02-23 14:10:00,8.21,8.3,8.18,8.26,215000.0,6.8392,6.9142,6.8142,6.8808,215000.0
2009-02-23 14:20:00,8.26,8.38,8.26,8.38,268600.0,6.8808,6.9808,6.8808,6.9808,268600.0
2009-02-23 14:30:00,8.37,8.39,8.23,8.27,245900.0,6.9725,6.9891,6.8558,6.8892,245900.0
2009-02-23 14:40:00,8.26,8.28,8.11,8.12,259900.0,6.8808,6.8975,6.7559,6.7642,259900.0
2009-02-23 14:50:00,8.12,8.14,8.0,8.0,250500.0,6.7642,6.7809,6.6642,6.6642,250500.0
2009-02-23 15:00:00,8.0,8.1,8.0,8.07,254500.0,6.6642,6.7475,6.6642,6.7226,254500.0
2009-02-23 15:10:00,8.07,8.14,8.02,8.06,237200.0,6.7226,6.7809,6.6809,6.7142,237200.0
2009-02-23 15:20:00,8.05,8.1,8.0,8.05,278400.0,6.7059,6.7475,6.6642,6.7059,278400.0
2009-02-23 15:30:00,8.05,8.16,8.02,8.05,297500.0,6.7059,6.7975,6.6809,6.7059,297500.0
2009-02-23 15:40:00,8.06,8.07,8.0,8.0,372400.0,6.7142,6.7226,6.6642,6.6642,372400.0
2009-02-23 15:50:00,8.0,8.06,7.99,8.02,1064900.0,6.6642,6.7142,6.6559,6.6809,1064900.0
2009-02-24 09:30:00,8.11,8.37,8.09,8.28,445200.0,6.7559,6.9725,6.7392,6.8975,445200.0
2009-02-24 09:40:00,8.27,8.37,8.22,8.35,392600.0,6.8892,6.9725,6.8475,6.9558,392600.0
2009-02-24 09:50:00,8.35,8.44,8.34,8.39,333100.0,6.9558,7.0308,6.9475,6.9891,333100.0
2009-02-24 10:00:00,8.39,8.56,8.25,8.47,469500.0,6.9891,7.1307,6.8725,7.0558,469500.0
2009-02-24 10:10:00,8.47,8.54,8.31,8.39,276500.0,7.0558,7.1141,6.9225,6.9891,276500.0
2009-02-24 10:20:00,8.39,8.55,8.33,8.5,279700.0,6.9891,7.1224,6.9391,7.0808,279700.0
2009-02-24 10:30:00,8.5,8.59,8.44,8.44,406800.0,7.0808,7.1557,7.0308,7.0308,406800.0
2009-02-24 10:40:00,8.46,8.52,8.42,8.44,375300.0,7.0474,7.0974,7.0141,7.0308,375300.0
2009-02-24 10:50:00,8.45,8.47,8.38,8.42,345200.0,7.0391,7.0558,6.9808,7.0141,345200.0
2009-02-24 11:00:00,8.43,8.46,8.33,8.34,288600.0,7.0224,7.0474,6.9391,6.9475,288600.0
2009-02-24 11:10:00,8.34,8.54,8.34,8.51,535200.0,6.9475,7.1141,6.9475,7.0891,535200.0
2009-02-24 11:20:00,8.52,8.6,8.5,8.56,273200.0,7.0974,7.1641,7.0808,7.1307,273200.0
2009-02-24 11:30:00,8.56,8.58,8.51,8.56,237100.0,7.1307,7.1474,7.0891,7.1307,237100.0
2009-02-24 11:40:00,8.56,8.61,8.48,8.48,208800.0,7.1307,7.1724,7.0641,7.0641,208800.0
2009-02-24 11:50:00,8.48,8.59,8.48,8.56,223200.0,7.0641,7.1557,7.0641,7.1307,223200.0
2009-02-24 12:00:00,8.56,8.64,8.55,8.61,145500.0,7.1307,7.1974,7.1224,7.1724,145500.0
2009-02-24 12:10:00,8.62,8.63,8.57,8.6,309200.0,7.1807,7.1891,7.1391,7.1641,309200.0
2009-02-24 12:20:00,8.6,8.72,8.59,8.7,131800.0,7.1641,7.264,7.1557,7.2474,131800.0
2009-02-24 12:30:00,8.7,8.79,8.69,8.78,151300.0,7.2474,7.3223,7.239,7.314,151300.0
2009-02-24 12:40:00,8.78,8.82,8.74,8.8,163900.0,7.314,7.3473,7.2807,7.3307,163900.0
2009-02-24 12:50:00,8.81,8.87,8.79,8.87,155600.0,7.339,7.389,7.3223,7.389,155600.0
2009-02-24 13:00:00,8.86,9.06,8.84,9.02,244500.0,7.3807,7.5473,7.364,7.5139,244500.0
2009-02-24 13:10:00,9.03,9.04,8.91,8.99,215800.0,7.5223,7.5306,7.4223,7.4889,215800.0
2009-02-24 13:20:00,8.99,9.17,8.99,9.17,249600.0,7.4889,7.6389,7.4889,7.6389,249600.0
2009-02-24 13:30:00,9.17,9.18,9.11,9.13,234000.0,7.6389,7.6472,7.5889,7.6056,234000.0
2009-02-24 13:40:00,9.14,9.15,9.0,9.05,277300.0,7.6139,7.6222,7.4973,7.5389,277300.0
2009-02-24 13:50:00,9.06,9.19,9.06,9.17,224000.0,7.5473,7.6556,7.5473,7.6389,224000.0
2009-02-24 14:00:00,9.17,9.23,9.14,9.19,215500.0,7.6389,7.6889,7.6139,7.6556,215500.0
2009-02-24 14:10:00,9.19,9.29,9.13,9.28,284900.0,7.6556,7.7389,7.6056,7.7305,284900.0
2009-02-24 14:20:00,9.28,9.28,9.22,9.23,237900.0,7.7305,7.7305,7.6805,7.6889,237900.0
2009-02-24 14:30:00,9.24,9.24,9.14,9.15,330800.0,7.6972,7.6972,7.6139,7.6222,330800.0
2009-02-24 14:40:00,9.16,9.2,9.1,9.2,276700.0,7.6306,7.6639,7.5806,7.6639,276700.0
2009-02-24 14:50:00,9.2,9.26,9.1,9.2,357800.0,7.6639,7.7139,7.5806,7.6639,357800.0
2009-02-24 15:00:00,9.2,9.27,9.17,9.27,379200.0,7.6639,7.7222,7.6389,7.7222,379200.0
2009-02-24 15:10:00,9.27,9.38,9.26,9.3,384700.0,7.7222,7.8138,7.7139,7.7472,384700.0
2009-02-24 15:20:00,9.3,9.3,8.98,9.0,620500.0,7.7472,7.7472,7.4806,7.4973,620500.0
2009-02-24 15:30:00,9.0,9.05,8.94,8.99,593000.0,7.4973,7.5389,7.4473,7.4889,593000.0
2009-02-24 15:40:00,9.0,9.02,8.9,8.99,538000.0,7.4973,7.5139,7.414,7.4889,538000.0
2009-02-24 15:50:00,8.98,9.0,8.88,8.89,1006700.0,7.4806,7.4973,7.3973,7.4056,1006700.0
2009-02-25 09:30:00,8.7,8.7,8.4,8.56,841300.0,7.2474,7.2474,6.9975,7.1307,841300.0
2009-02-25 09:40:00,8.54,8.61,8.31,8.4,586600.0,7.1141,7.1724,6.9225,6.9975,586600.0
2009-02-25 09:50:00,8.41,8.56,8.35,8.55,400700.0,7.0058,7.1307,6.9558,7.1224,400700.0
2009-02-25 10:00:00,8.55,8.56,8.34,8.43,934900.0,7.1224,7.1307,6.9475,7.0224,934900.0
2009-02-25 10:10:00,8.44,8.53,8.4,8.5,434000.0,7.0308,7.1058,6.9975,7.0808,434000.0
2009-02-25 10:20:00,8.51,8.64,8.49,8.63,271100.0,7.0891,7.1974,7.0724,7.1891,271100.0
2009-02-25 10:30:00,8.61,8.63,8.54,8.57,328900.0,7.1724,7.1891,7.1141,7.1391,328900.0
2009-02-25 10:40:00,8.57,8.59,8.41,8.48,486100.0,7.1391,7.1557,7.0058,7.0641,486100.0
2009-02-25 10:50:00,8.47,8.53,8.47,8.51,251500.0,7.0558,7.1058,7.0558,7.0891,251500.0
2009-02-25 11:00:00,8.51,8.63,8.5,8.63,265400.0,7.0891,7.1891,7.0808,7.1891,265400.0
2009-02-25 11:10:00,8.64,8.64,8.53,8.59,216500.0,7.1974,7.1974,7.1058,7.1557,216500.0
2009-02-25 11:20:00,8.58,8.67,8.57,8.64,236200.0,7.1474,7.2224,7.1391,7.1974,236200.0
2009-02-25 11:30:00,8.65,8.66,8.63,8.65,376100.0,7.2057,7.214,7.1891,7.2057,376100.0
2009-02-25 11:40:00,8.64,8.8,8.63,8.73,411800.0,7.1974,7.3307,7.1891,7.2724,411800.0
2009-02-25 11:50:00,8.71,8.72,8.61,8.65,241400.0,7.2557,7.264,7.1724,7.2057,241400.0
2009-02-25 12:00:00,8.66,8.71,8.63,8.67,120500.0,7.214,7.2557,7.1891,7.2224,120500.0
2009-02-25 12:10:00,8.68,8.71,8.59,8.6,227200.0,7.2307,7.2557,7.1557,7.1641,227200.0
2009-02-25 12:20:00,8.6,8.65,8.53,8.55,333300.0,7.1641,7.2057,7.1058,7.1224,333300.0
2009-02-25 12:30:00,8.55,8.58,8.49,8.56,272000.0,7.1224,7.1474,7.0724,7.1307,272000.0
2009-02-25 12:40:00,8.56,8.57,8.4,8.41,232400.0,7.1307,7.1391,6.9975,7.0058,232400.0
2009-02-25 12:50:00,8.41,8.44,8.39,8.44,269300.0,7.0058,7.0308,6.9891,7.0308,269300.0
2009-02-25 13:00:00,8.44,8.52,8.43,8.49,155000.0,7.0308,7.0974,7.0224,7.0724,155000.0
2009-02-25 13:10:00,8.5,8.5,8.43,8.46,113800.0,7.0808,7.0808,7.0224,7.0474,113800.0
2009-02-25 13:20:00,8.46,8.52,8.43,8.48,159200.0,7.0474,7.0974,7.0224,7.0641,159200.0
2009-02-25 13:30:00,8.49,8.59,8.45,8.57,173200.0,7.0724,7.1557,7.0391,7.1391,173200.0
2009-02-25 13:40:00,8.57,8.66,8.56,8.66,208100.0,7.1391,7.214,7.1307,7.214,208100.0
2009-02-25 13:50:00,8.66,8.73,8.58,8.7,255700.0,7.214,7.2724,7.1474,7.2474,255700.0
2009-02-25 14:00:00,8.71,8.75,8.5,8.56,295700.0,7.2557,7.289,7.0808,7.1307,295700.0
2009-02-25 14:10:00,8.56,8.63,8.45,8.53,350700.0,7.1307,7.1891,7.0391,7.1058,350700.0
2009-02-25 14:20:00,8.53,8.67,8.48,8.62,293600.0,7.1058,7.2224,7.0641,7.1807,293600.0
2009-02-25 14:30:00,8.63,8.65,8.54,8.6,222200.0,7.1891,7.2057,7.1141,7.1641,222200.0
2009-02-25 14:40:00,8.6,8.72,8.58,8.67,214000.0,7.1641,7.264,7.1474,7.2224,214000.0
2009-02-25 14:50:00,8.68,8.75,8.64,8.7,332500.0,7.2307,7.289,7.1974,7.2474,332500.0
2009-02-25 15:00:00,8.7,8.92,8.67,8.88,278500.0,7.2474,7.4306,7.2224,7.3973,278500.0
2009-02-25 15:10:00,8.89,9.1,8.82,9.08,413900.0,7.4056,7.5806,7.3473,7.5639,413900.0
2009-02-25 15:20:00,9.07,9.21,9.06,9.12,554300.0,7.5556,7.6722,7.5473,7.5972,554300.0
2009-02-25 15:30:00,9.11,9.23,9.08,9.11,614000.0,7.5889,7.6889,7.5639,7.5889,614000.0
2009-02-25 15:40:00,9.11,9.16,8.98,9.01,561500.0,7.5889,7.6306,7.4806,7.5056,561500.0
2009-02-25 15:50:00,9.0,9.01,8.86,8.88,1378900.0,7.4973,7.5056,7.3807,7.3973,1378900.0
2009-02-26 09:30:00,9.11,9.18,8.97,8.98,197200.0,7.5889,7.6472,7.4723,7.4806,197200.0
2009-02-26 09:40:00,8.96,9.17,8.8,9.0,334500.0,7.464,7.6389,7.3307,7.4973,334500.0
2009-02-26 09:50:00,9.0,9.39,9.0,9.39,432800.0,7.4973,7.8222,7.4973,7.8222,432800.0
2009-02-26 10:00:00,9.39,9.4,8.95,9.1,675800.0,7.8222,7.8305,7.4556,7.5806,675800.0
2009-02-26 10:10:00,9.09,9.16,8.89,9.0,389500.0,7.5722,7.6306,7.4056,7.4973,389500.0
2009-02-26 10:20:00,9.01,9.1,8.88,8.97,214400.0,7.5056,7.5806,7.3973,7.4723,214400.0
2009-02-26 10:30:00,8.98,9.03,8.84,8.97,255600.0,7.4806,7.5223,7.364,7.4723,255600.0
2009-02-26 10:40:00,8.96,9.02,8.93,8.99,259000.0,7.464,7.5139,7.439,7.4889,259000.0
2009-02-26 10:50:00,8.99,9.0,8.9,8.99,144800.0,7.4889,7.4973,7.414,7.4889,144800.0
2009-02-26 11:00:00,8.98,9.0,8.8,8.8,269200.0,7.4806,7.4973,7.3307,7.3307,269200.0
2009-02-26 11:10:00,8.8,8.9,8.77,8.82,194500.0,7.3307,7.414,7.3057,7.3473,194500.0
2009-02-26 11:20:00,8.82,8.91,8.81,8.86,110500.0,7.3473,7.4223,7.339,7.3807,110500.0
2009-02-26 11:30:00,8.86,8.95,8.84,8.9,105700.0,7.3807,7.4556,7.364,7.414,105700.0
2009-02-26 11:40:00,8.9,8.92,8.85,8.88,138000.0,7.414,7.4306,7.3723,7.3973,138000.0
2009-02-26 11:50:00,8.88,8.99,8.88,8.97,92900.0,7.3973,7.4889,7.3973,7.4723,92900.0
2009-02-26 12:00:00,8.97,8.98,8.94,8.98,89000.0,7.4723,7.4806,7.4473,7.4806,89000.0
2009-02-26 12:10:00,8.97,8.99,8.9,8.91,57500.0,7.4723,7.4889,7.414,7.4223,57500.0
2009-02-26 12:20:00,8.9,8.93,8.81,8.83,211200.0,7.414,7.439,7.339,7.3557,211200.0
2009-02-26 12:30:00,8.84,8.85,8.78,8.84,191900.0,7.364,7.3723,7.314,7.364,191900.0
2009-02-26 12:40:00,8.83,8.84,8.78,8.81,166800.0,7.3557,7.364,7.314,7.339,166800.0
2009-02-26 12:50:00,8.81,8.83,8.76,8.78,150900.0,7.339,7.3557,7.2973,7.314,150900.0
2009-02-26 13:00:00,8.78,8.82,8.72,8.73,120500.0,7.314,7.3473,7.264,7.2724,120500.0
2009-02-26 13:10:00,8.72,8.73,8.65,8.7,210300.0,7.264,7.2724,7.2057,7.2474,210300.0
2009-02-26 13:20:00,8.71,8.76,8.68,8.71,187000.0,7.2557,7.2973,7.2307,7.2557,187000.0
2009-02-26 13:30:00,8.7,8.75,8.67,8.69,139000.0,7.2474,7.289,7.2224,7.239,139000.0
2009-02-26 13:40:00,8.7,8.81,8.69,8.75,180700.0,7.2474,7.339,7.239,7.289,180700.0
2009-02-26 13:50:00,8.74,8.81,8.68,8.73,185900.0,7.2807,7.339,7.2307,7.2724,185900.0
2009-02-26 14:00:00,8.72,8.72,8.62,8.64,133300.0,7.264,7.264,7.1807,7.1974,133300.0
2009-02-26 14:10:00,8.65,8.69,8.62,8.65,156700.0,7.2057,7.239,7.1807,7.2057,156700.0
2009-02-26 14:20:00,8.64,8.72,8.64,8.66,141300.0,7.1974,7.264,7.1974,7.214,141300.0
2009-02-26 14:30:00,8.67,8.69,8.59,8.61,309300.0,7.2224,7.239,7.1557,7.1724,309300.0
2009-02-26 14:40:00,8.6,8.61,8.45,8.5,520800.0,7.1641,7.1724,7.0391,7.0808,520800.0
2009-02-26 14:50:00,8.5,8.5,8.36,8.39,414500.0,7.0808,7.0808,6.9641,6.9891,414500.0
2009-02-26 15:00:00,8.38,8.45,8.36,8.44,299000.0,6.9808,7.0391,6.9641,7.0308,299000.0
2009-02-26 15:10:00,8.44,8.46,8.34,8.35,498000.0,7.0308,7.0474,6.9475,6.9558,498000.0
2009-02-26 15:20:00,8.35,8.43,8.33,8.4,345900.0,6.9558,7.0224,6.9391,6.9975,345900.0
2009-02-26 15:30:00,8.4,8.51,8.39,8.48,364000.0,6.9975,7.0891,6.9891,7.0641,364000.0
2009-02-26 15:40:00,8.48,8.55,8.47,8.52,364900.0,7.0641,7.1224,7.0558,7.0974,364900.0
2009-02-26 15:50:00,8.52,8.54,8.42,8.45,401900.0,7.0974,7.1141,7.0141,7.0391,401900.0
2009-02-27 09:30:00,8.37,8.59,8.25,8.43,398800.0,6.9725,7.1557,6.8725,7.0224,398800.0
2009-02-27 09:40:00,8.44,8.62,8.37,8.46,245300.0,7.0308,7.1807,6.9725,7.0474,245300.0
2009-02-27 09:50:00,8.46,8.79,8.39,8.7,441900.0,7.0474,7.3223,6.9891,7.2474,441900.0
2009-02-27 10:00:00,8.7,8.98,8.68,8.68,582100.0,7.2474,7.4806,7.2307,7.2307,582100.0
2009-02-27 10:10:00,8.68,8.88,8.68,8.88,297800.0,7.2307,7.3973,7.2307,7.3973,297800.0
2009-02-27 10:20:00,8.88,8.96,8.79,8.83,297600.0,7.3973,7.464,7.3223,7.3557,297600.0
2009-02-27 10:30:00,8.82,8.86,8.68,8.68,225400.0,7.3473,7.3807,7.2307,7.2307,225400.0
2009-02-27 10:40:00,8.68,8.72,8.59,8.67,518100.0,7.2307,7.264,7.1557,7.2224,518100.0
2009-02-27 10:50:00,8.68,8.74,8.55,8.6,281100.0,7.2307,7.2807,7.1224,7.1641,281100.0
2009-02-27 11:00:00,8.6,8.66,8.56,8.65,171500.0,7.1641,7.214,7.1307,7.2057,171500.0
2009-02-27 11:10:00,8.65,8.67,8.58,8.64,153400.0,7.2057,7.2224,7.1474,7.1974,153400.0
2009-02-27 11:20:00,8.63,8.73,8.58,8.73,178200.0,7.1891,7.2724,7.1474,7.2724,178200.0
2009-02-27 11:30:00,8.73,8.74,8.65,8.73,112000.0,7.2724,7.2807,7.2057,7.2724,112000.0
2009-02-27 11:40:00,8.73,8.76,8.62,8.67,288400.0,7.2724,7.2973,7.1807,7.2224,288400.0
2009-02-27 11:50:00,8.66,8.74,8.58,8.73,196200.0,7.214,7.2807,7.1474,7.2724,196200.0
2009-02-27 12:00:00,8.73,8.8,8.67,8.7,152100.0,7.2724,7.3307,7.2224,7.2474,152100.0
2009-02-27 12:10:00,8.7,8.73,8.62,8.63,172600.0,7.2474,7.2724,7.1807,7.1891,172600.0
2009-02-27 12:20:00,8.64,8.65,8.59,8.63,123700.0,7.1974,7.2057,7.1557,7.1891,123700.0
2009-02-27 12:30:00,8.63,8.63,8.53,8.58,149400.0,7.1891,7.1891,7.1058,7.1474,149400.0
2009-02-27 12:40:00,8.58,8.61,8.52,8.6,85800.0,7.1474,7.1724,7.0974,7.1641,85800.0
2009-02-27 12:50:00,8.59,8.63,8.58,8.62,125300.0,7.1557,7.1891,7.1474,7.1807,125300.0
2009-02-27 13:00:00,8.63,8.72,8.63,8.71,150300.0,7.1891,7.264,7.1891,7.2557,150300.0
2009-02-27 13:10:00,8.71,8.73,8.63,8.7,171300.0,7.2557,7.2724,7.1891,7.2474,171300.0
2009-02-27 13:20:00,8.69,8.7,8.62,8.67,121000.0,7.239,7.2474,7.1807,7.2224,121000.0
2009-02-27 13:30:00,8.68,8.7,8.55,8.56,259700.0,7.2307,7.2474,7.1224,7.1307,259700.0
2009-02-27 13:40:00,8.55,8.67,8.54,8.66,120700.0,7.1224,7.2224,7.1141,7.214,120700.0
2009-02-27 13:50:00,8.65,8.71,8.63,8.69,201000.0,7.2057,7.2557,7.1891,7.239,201000.0
2009-02-27 14:00:00,8.68,8.75,8.63,8.64,191500.0,7.2307,7.289,7.1891,7.1974,191500.0
2009-02-27 14:10:00,8.64,8.7,8.6,8.66,140000.0,7.1974,7.2474,7.1641,7.214,140000.0
2009-02-27 14:20:00,8.66,8.69,8.57,8.59,174200.0,7.214,7.239,7.1391,7.1557,174200.0
2009-02-27 14:30:00,8.59,8.61,8.51,8.53,164900.0,7.1557,7.1724,7.0891,7.1058,164900.0
2009-02-27 14:40:00,8.53,8.64,8.53,8.62,137300.0,7.1058,7.1974,7.1058,7.1807,137300.0
2009-02-27 14:50:00,8.62,8.7,8.56,8.68,308000.0,7.1807,7.2474,7.1307,7.2307,308000.0
2009-02-27 15:00:00,8.67,8.67,8.58,8.58,380200.0,7.2224,7.2224,7.1474,7.1474,380200.0
2009-02-27 15:10:00,8.58,8.59,8.42,8.42,586400.0,7.1474,7.1557,7.0141,7.0141,586400.0
2009-02-27 15:20:00,8.43,8.54,8.4,8.5,551200.0,7.0224,7.1141,6.9975,7.0808,551200.0
2009-02-27 15:30:00,8.5,8.57,8.49,8.52,438600.0,7.0808,7.1391,7.0724,7.0974,438600.0
2009-02-27 15:40:00,8.52,8.63,8.5,8.58,652300.0,7.0974,7.1891,7.0808,7.1474,652300.0
2009-02-27 15:50:00,8.57,8.62,8.42,8.47,1320800.0,7.1391,7.1807,7.0141,7.0558,1320800.0
2009-03-02 09:30:00,8.21,8.67,8.16,8.66,204700.0,6.8392,7.2224,6.7975,7.214,204700.0
2009-03-02 09:40:00,8.66,8.67,8.46,8.49,334100.0,7.214,7.2224,7.0474,7.0724,334100.0
2009-03-02 09:50:00,8.5,8.61,8.48,8.48,295900.0,7.0808,7.1724,7.0641,7.0641,295900.0
2009-03-02 10:00:00,8.48,8.58,8.34,8.43,421900.0,7.0641,7.1474,6.9475,7.0224,421900.0
2009-03-02 10:10:00,8.44,8.47,8.34,8.42,196900.0,7.0308,7.0558,6.9475,7.0141,196900.0
2009-03-02 10:20:00,8.43,8.5,8.37,8.39,222300.0,7.0224,7.0808,6.9725,6.9891,222300.0
2009-03-02 10:30:00,8.38,8.42,8.31,8.32,152300.0,6.9808,7.0141,6.9225,6.9308,152300.0
2009-03-02 10:40:00,8.32,8.4,8.32,8.32,156200.0,6.9308,6.9975,6.9308,6.9308,156200.0
2009-03-02 10:50:00,8.31,8.37,8.28,8.35,141500.0,6.9225,6.9725,6.8975,6.9558,141500.0
2009-03-02 11:00:00,8.35,8.37,8.21,8.21,345900.0,6.9558,6.9725,6.8392,6.8392,345900.0
2009-03-02 11:10:00,8.22,8.23,8.17,8.19,240800.0,6.8475,6.8558,6.8059,6.8225,240800.0
2009-03-02 11:20:00,8.19,8.21,8.12,8.14,198800.0,6.8225,6.8392,6.7642,6.7809,198800.0
2009-03-02 11:30:00,8.14,8.19,8.09,8.14,429300.0,6.7809,6.8225,6.7392,6.7809,429300.0
2009-03-02 11:40:00,8.14,8.23,8.09,8.21,180800.0,6.7809,6.8558,6.7392,6.8392,180800.0
2009-03-02 11:50:00,8.21,8.26,8.16,8.26,200200.0,6.8392,6.8808,6.7975,6.8808,200200.0
2009-03-02 12:00:00,8.27,8.3,8.25,8.28,150500.0,6.8892,6.9142,6.8725,6.8975,150500.0
2009-03-02 12:10:00,8.27,8.28,8.2,8.21,169800.0,6.8892,6.8975,6.8309,6.8392,169800.0
2009-03-02 12:20:00,8.22,8.25,8.18,8.23,161000.0,6.8475,6.8725,6.8142,6.8558,161000.0
2009-03-02 12:30:00,8.22,8.25,8.21,8.21,86400.0,6.8475,6.8725,6.8392,6.8392,86400.0
2009-03-02 12:40:00,8.22,8.24,8.2,8.24,135200.0,6.8475,6.8642,6.8309,6.8642,135200.0
2009-03-02 12:50:00,8.24,8.25,8.2,8.21,173300.0,6.8642,6.8725,6.8309,6.8392,173300.0
2009-03-02 13:00:00,8.22,8.26,8.19,8.26,125400.0,6.8475,6.8808,6.8225,6.8808,125400.0
2009-03-02 13:10:00,8.25,8.26,8.2,8.23,155200.0,6.8725,6.8808,6.8309,6.8558,155200.0
2009-03-02 13:20:00,8.23,8.25,8.19,8.24,122100.0,6.8558,6.8725,6.8225,6.8642,122100.0
2009-03-02 13:30:00,8.24,8.25,8.22,8.24,126500.0,6.8642,6.8725,6.8475,6.8642,126500.0
2009-03-02 13:40:00,8.24,8.25,8.22,8.25,151500.0,6.8642,6.8725,6.8475,6.8725,151500.0
2009-03-02 13:50:00,8.24,8.25,8.21,8.22,237300.0,6.8642,6.8725,6.8392,6.8475,237300.0
2009-03-02 14:00:00,8.21,8.22,8.15,8.15,219800.0,6.8392,6.8475,6.7892,6.7892,219800.0
2009-03-02 14:10:00,8.16,8.19,8.15,8.18,196700.0,6.7975,6.8225,6.7892,6.8142,196700.0
2009-03-02 14:20:00,8.19,8.2,8.17,8.18,128700.0,6.8225,6.8309,6.8059,6.8142,128700.0
2009-03-02 14:30:00,8.19,8.2,8.16,8.2,217300.0,6.8225,6.8309,6.7975,6.8309,217300.0
2009-03-02 14:40:00,8.19,8.25,8.19,8.2,415700.0,6.8225,6.8725,6.8225,6.8309,415700.0
2009-03-02 14:50:00,8.2,8.22,8.18,8.19,421200.0,6.8309,6.8475,6.8142,6.8225,421200.0
2009-03-02 15:00:00,8.19,8.19,8.05,8.09,409200.0,6.8225,6.8225,6.7059,6.7392,409200.0
2009-03-02 15:10:00,8.1,8.1,8.04,8.04,365100.0,6.7475,6.7475,6.6976,6.6976,365100.0
2009-03-02 15:20:00,8.04,8.06,8.0,8.02,501400.0,6.6976,6.7142,6.6642,6.6809,501400.0
2009-03-02 15:30:00,8.03,8.13,8.03,8.05,435800.0,6.6892,6.7725,6.6892,6.7059,435800.0
2009-03-02 15:40:00,8.05,8.1,8.02,8.04,510000.0,6.7059,6.7475,6.6809,6.6976,510000.0
2009-03-02 15:50:00,8.03,8.09,8.01,8.06,630300.0,6.6892,6.7392,6.6726,6.7142,630300.0
2009-03-03 09:30:00,7.79,8.32,7.79,7.91,440400.0,6.4893,6.9308,6.4893,6.5893,440400.0
2009-03-03 09:40:00,7.9,8.03,7.79,7.81,505200.0,6.5809,6.6892,6.4893,6.506,505200.0
2009-03-03 09:50:00,7.8,7.84,7.7,7.77,506900.0,6.4976,6.531,6.4143,6.4726,506900.0
2009-03-03 10:00:00,7.77,7.85,7.66,7.68,540600.0,6.4726,6.5393,6.381,6.3977,540600.0
2009-03-03 10:10:00,7.68,7.78,7.68,7.76,434700.0,6.3977,6.481,6.3977,6.4643,434700.0
2009-03-03 10:20:00,7.76,7.78,7.59,7.66,382000.0,6.4643,6.481,6.3227,6.381,382000.0
2009-03-03 10:30:00,7.65,7.75,7.65,7.69,338800.0,6.3727,6.456,6.3727,6.406,338800.0
2009-03-03 10:40:00,7.69,7.78,7.68,7.72,404000.0,6.406,6.481,6.3977,6.431,404000.0
2009-03-03 10:50:00,7.71,7.75,7.57,7.57,248800.0,6.4227,6.456,6.306,6.306,248800.0
2009-03-03 11:00:00,7.56,7.62,7.5,7.59,374200.0,6.2977,6.3477,6.2477,6.3227,374200.0
2009-03-03 11:10:00,7.59,7.59,7.4,7.42,332900.0,6.3227,6.3227,6.1644,6.1811,332900.0
2009-03-03 11:20:00,7.42,7.52,7.42,7.48,302800.0,6.1811,6.2644,6.1811,6.2311,302800.0
2009-03-03 11:30:00,7.49,7.5,7.38,7.38,184400.0,6.2394,6.2477,6.1478,6.1478,184400.0
2009-03-03 11:40:00,7.38,7.53,7.38,7.53,194500.0,6.1478,6.2727,6.1478,6.2727,194500.0
2009-03-03 11:50:00,7.53,7.54,7.41,7.42,190300.0,6.2727,6.2811,6.1728,6.1811,190300.0
2009-03-03 12:00:00,7.42,7.54,7.42,7.53,204100.0,6.1811,6.2811,6.1811,6.2727,204100.0
2009-03-03 12:10:00,7.53,7.58,7.51,7.56,166300.0,6.2727,6.3144,6.2561,6.2977,166300.0
2009-03-03 12:20:00,7.55,7.64,7.55,7.61,181600.0,6.2894,6.3644,6.2894,6.3394,181600.0
2009-03-03 12:30:00,7.6,7.61,7.54,7.55,185200.0,6.331,6.3394,6.2811,6.2894,185200.0
2009-03-03 12:40:00,7.56,7.6,7.55,7.56,140900.0,6.2977,6.331,6.2894,6.2977,140900.0
2009-03-03 12:50:00,7.56,7.59,7.49,7.53,196000.0,6.2977,6.3227,6.2394,6.2727,196000.0
2009-03-03 13:00:00,7.53,7.54,7.49,7.5,126200.0,6.2727,6.2811,6.2394,6.2477,126200.0
2009-03-03 13:10:00,7.5,7.53,7.48,7.5,187900.0,6.2477,6.2727,6.2311,6.2477,187900.0
2009-03-03 13:20:00,7.51,7.53,7.46,7.46,272100.0,6.2561,6.2727,6.2144,6.2144,272100.0
2009-03-03 13:30:00,7.47,7.47,7.32,7.33,262800.0,6.2227,6.2227,6.0978,6.1061,262800.0
2009-03-03 13:40:00,7.32,7.38,7.29,7.38,404300.0,6.0978,6.1478,6.0728,6.1478,404300.0
2009-03-03 13:50:00,7.38,7.51,7.38,7.43,404300.0,6.1478,6.2561,6.1478,6.1894,404300.0
2009-03-03 14:00:00,7.43,7.49,7.4,7.4,309200.0,6.1894,6.2394,6.1644,6.1644,309200.0
2009-03-03 14:10:00,7.4,7.45,7.36,7.38,259000.0,6.1644,6.2061,6.1311,6.1478,259000.0
2009-03-03 14:20:00,7.37,7.41,7.35,7.39,346800.0,6.1394,6.1728,6.1228,6.1561,346800.0
2009-03-03 14:30:00,7.4,7.46,7.38,7.43,301900.0,6.1644,6.2144,6.1478,6.1894,301900.0
2009-03-03 14:40:00,7.43,7.52,7.43,7.5,451200.0,6.1894,6.2644,6.1894,6.2477,451200.0
2009-03-03 14:50:00,7.5,7.59,7.49,7.55,358800.0,6.2477,6.3227,6.2394,6.2894,358800.0
2009-03-03 15:00:00,7.54,7.55,7.49,7.5,484400.0,6.2811,6.2894,6.2394,6.2477,484400.0
2009-03-03 15:10:00,7.51,7.51,7.41,7.44,424000.0,6.2561,6.2561,6.1728,6.1977,424000.0
2009-03-03 15:20:00,7.45,7.49,7.3,7.31,437700.0,6.2061,6.2394,6.0811,6.0895,437700.0
2009-03-03 15:30:00,7.32,7.37,7.3,7.3,535700.0,6.0978,6.1394,6.0811,6.0811,535700.0
2009-03-03 15:40:00,7.31,7.31,7.22,7.22,536200.0,6.0895,6.0895,6.0145,6.0145,536200.0
2009-03-03 15:50:00,7.22,7.32,7.21,7.31,552700.0,6.0145,6.0978,6.0062,6.0895,552700.0
2009-03-04 09:30:00,7.47,7.73,7.46,7.64,304400.0,6.2227,6.4393,6.2144,6.3644,304400.0
2009-03-04 09:40:00,7.66,7.67,7.5,7.5,253800.0,6.381,6.3893,6.2477,6.2477,253800.0
2009-03-04 09:50:00,7.5,7.53,7.32,7.37,516200.0,6.2477,6.2727,6.0978,6.1394,516200.0
2009-03-04 10:00:00,7.38,7.5,7.35,7.45,523600.0,6.1478,6.2477,6.1228,6.2061,523600.0
2009-03-04 10:10:00,7.45,7.46,7.28,7.3,671400.0,6.2061,6.2144,6.0645,6.0811,671400.0
2009-03-04 10:20:00,7.3,7.35,7.25,7.32,347000.0,6.0811,6.1228,6.0395,6.0978,347000.0
2009-03-04 10:30:00,7.33,7.4,7.26,7.32,281600.0,6.1061,6.1644,6.0478,6.0978,281600.0
2009-03-04 10:40:00,7.32,7.44,7.3,7.42,228400.0,6.0978,6.1977,6.0811,6.1811,228400.0
2009-03-04 10:50:00,7.42,7.48,7.38,7.43,204300.0,6.1811,6.2311,6.1478,6.1894,204300.0
2009-03-04 11:00:00,7.44,7.5,7.44,7.49,798700.0,6.1977,6.2477,6.1977,6.2394,798700.0
2009-03-04 11:10:00,7.49,7.5,7.41,7.46,575400.0,6.2394,6.2477,6.1728,6.2144,575400.0
2009-03-04 11:20:00,7.46,7.57,7.43,7.55,242600.0,6.2144,6.306,6.1894,6.2894,242600.0
2009-03-04 11:30:00,7.55,7.69,7.55,7.68,168900.0,6.2894,6.406,6.2894,6.3977,168900.0
2009-03-04 11:40:00,7.69,7.73,7.67,7.72,153000.0,6.406,6.4393,6.3893,6.431,153000.0
2009-03-04 11:50:00,7.72,7.81,7.7,7.75,226100.0,6.431,6.506,6.4143,6.456,226100.0
2009-03-04 12:00:00,7.75,7.78,7.67,7.69,171400.0,6.456,6.481,6.3893,6.406,171400.0
2009-03-04 12:10:00,7.7,7.72,7.67,7.67,193500.0,6.4143,6.431,6.3893,6.3893,193500.0
2009-03-04 12:20:00,7.67,7.74,7.67,7.73,197500.0,6.3893,6.4477,6.3893,6.4393,197500.0
2009-03-04 12:30:00,7.74,7.74,7.68,7.7,189200.0,6.4477,6.4477,6.3977,6.4143,189200.0
2009-03-04 12:40:00,7.69,7.7,7.67,7.68,137800.0,6.406,6.4143,6.3893,6.3977,137800.0
2009-03-04 12:50:00,7.68,7.7,7.67,7.7,170000.0,6.3977,6.4143,6.3893,6.4143,170000.0
2009-03-04 13:00:00,7.69,7.7,7.68,7.7,97400.0,6.406,6.4143,6.3977,6.4143,97400.0
2009-03-04 13:10:00,7.69,7.7,7.68,7.7,180100.0,6.406,6.4143,6.3977,6.4143,180100.0
2009-03-04 13:20:00,7.69,7.7,7.68,7.68,180300.0,6.406,6.4143,6.3977,6.3977,180300.0
2009-03-04 13:30:00,7.69,7.71,7.68,7.68,306500.0,6.406,6.4227,6.3977,6.3977,306500.0
2009-03-04 13:40:00,7.68,7.75,7.68,7.73,210800.0,6.3977,6.456,6.3977,6.4393,210800.0
2009-03-04 13:50:00,7.73,7.73,7.67,7.68,201500.0,6.4393,6.4393,6.3893,6.3977,201500.0
2009-03-04 14:00:00,7.68,7.69,7.67,7.69,309900.0,6.3977,6.406,6.3893,6.406,309900.0
2009-03-04 14:10:00,7.68,7.69,7.68,7.69,75300.0,6.3977,6.406,6.3977,6.406,75300.0
2009-03-04 14:20:00,7.69,7.69,7.68,7.68,66100.0,6.406,6.406,6.3977,6.3977,66100.0
2009-03-04 14:30:00,7.68,7.7,7.66,7.69,338800.0,6.3977,6.4143,6.381,6.406,338800.0
2009-03-04 14:40:00,7.69,7.72,7.68,7.72,427600.0,6.406,6.431,6.3977,6.431,427600.0
2009-03-04 14:50:00,7.71,7.75,7.71,7.74,185400.0,6.4227,6.456,6.4227,6.4477,185400.0
2009-03-04 15:00:00,7.74,7.79,7.74,7.76,286600.0,6.4477,6.4893,6.4477,6.4643,286600.0
2009-03-04 15:10:00,7.76,7.88,7.76,7.87,279200.0,6.4643,6.5643,6.4643,6.556,279200.0
2009-03-04 15:20:00,7.87,7.89,7.81,7.85,297200.0,6.556,6.5726,6.506,6.5393,297200.0
2009-03-04 15:30:00,7.85,7.86,7.76,7.79,247000.0,6.5393,6.5476,6.4643,6.4893,247000.0
2009-03-04 15:40:00,7.78,7.82,7.74,7.74,425200.0,6.481,6.5143,6.4477,6.4477,425200.0
2009-03-04 15:50:00,7.74,7.78,7.68,7.7,872400.0,6.4477,6.481,6.3977,6.4143,872400.0
2009-03-05 09:30:00,7.4,7.47,7.25,7.43,608300.0,6.1644,6.2227,6.0395,6.1894,608300.0
2009-03-05 09:40:00,7.43,7.48,7.38,7.41,355600.0,6.1894,6.2311,6.1478,6.1728,355600.0
2009-03-05 09:50:00,7.41,7.45,7.34,7.34,323600.0,6.1728,6.2061,6.1144,6.1144,323600.0
2009-03-05 10:00:00,7.35,7.37,7.26,7.26,335400.0,6.1228,6.1394,6.0478,6.0478,335400.0
2009-03-05 10:10:00,7.26,7.26,7.1,7.15,289400.0,6.0478,6.0478,5.9145,5.9562,289400.0
2009-03-05 10:20:00,7.15,7.26,7.15,7.19,167500.0,5.9562,6.0478,5.9562,5.9895,167500.0
2009-03-05 10:30:00,7.19,7.2,7.08,7.09,282300.0,5.9895,5.9978,5.8979,5.9062,282300.0
2009-03-05 10:40:00,7.1,7.11,7.03,7.05,184100.0,5.9145,5.9228,5.8562,5.8729,184100.0
2009-03-05 10:50:00,7.05,7.07,7.03,7.06,222200.0,5.8729,5.8895,5.8562,5.8812,222200.0
2009-03-05 11:00:00,7.06,7.09,7.03,7.04,208800.0,5.8812,5.9062,5.8562,5.8645,208800.0
2009-03-05 11:10:00,7.04,7.04,6.97,6.99,443700.0,5.8645,5.8645,5.8062,5.8229,443700.0
2009-03-05 11:20:00,6.99,7.01,6.97,7.0,125900.0,5.8229,5.8395,5.8062,5.8312,125900.0
2009-03-05 11:30:00,7.0,7.0,6.99,7.0,140200.0,5.8312,5.8312,5.8229,5.8312,140200.0
2009-03-05 11:40:00,7.0,7.04,6.97,7.04,303800.0,5.8312,5.8645,5.8062,5.8645,303800.0
2009-03-05 11:50:00,7.04,7.04,6.99,7.0,170400.0,5.8645,5.8645,5.8229,5.8312,170400.0
2009-03-05 12:00:00,6.99,7.03,6.97,7.02,209100.0,5.8229,5.8562,5.8062,5.8479,209100.0
2009-03-05 12:10:00,7.02,7.03,7.0,7.01,76600.0,5.8479,5.8562,5.8312,5.8395,76600.0
2009-03-05 12:20:00,7.01,7.07,7.0,7.07,165800.0,5.8395,5.8895,5.8312,5.8895,165800.0
2009-03-05 12:30:00,7.07,7.09,7.04,7.08,141900.0,5.8895,5.9062,5.8645,5.8979,141900.0
2009-03-05 12:40:00,7.09,7.16,7.08,7.14,93600.0,5.9062,5.9645,5.8979,5.9478,93600.0
2009-03-05 12:50:00,7.14,7.21,7.14,7.2,154700.0,5.9478,6.0062,5.9478,5.9978,154700.0
2009-03-05 13:00:00,7.2,7.28,7.2,7.27,124000.0,5.9978,6.0645,5.9978,6.0561,124000.0
2009-03-05 13:10:00,7.27,7.39,7.27,7.39,229800.0,6.0561,6.1561,6.0561,6.1561,229800.0
2009-03-05 13:20:00,7.39,7.4,7.26,7.34,212000.0,6.1561,6.1644,6.0478,6.1144,212000.0
2009-03-05 13:30:00,7.34,7.36,7.28,7.29,267600.0,6.1144,6.1311,6.0645,6.0728,267600.0
2009-03-05 13:40:00,7.3,7.35,7.26,7.27,221700.0,6.0811,6.1228,6.0478,6.0561,221700.0
2009-03-05 13:50:00,7.28,7.35,7.22,7.31,198300.0,6.0645,6.1228,6.0145,6.0895,198300.0
2009-03-05 14:00:00,7.31,7.31,7.15,7.15,273500.0,6.0895,6.0895,5.9562,5.9562,273500.0
2009-03-05 14:10:00,7.16,7.16,7.11,7.12,258500.0,5.9645,5.9645,5.9228,5.9312,258500.0
2009-03-05 14:20:00,7.12,7.12,7.05,7.06,252800.0,5.9312,5.9312,5.8729,5.8812,252800.0
2009-03-05 14:30:00,7.06,7.1,7.05,7.07,337000.0,5.8812,5.9145,5.8729,5.8895,337000.0
2009-03-05 14:40:00,7.07,7.1,7.06,7.1,281900.0,5.8895,5.9145,5.8812,5.9145,281900.0
2009-03-05 14:50:00,7.1,7.14,7.08,7.08,378600.0,5.9145,5.9478,5.8979,5.8979,378600.0
2009-03-05 15:00:00,7.09,7.11,7.03,7.06,389400.0,5.9062,5.9228,5.8562,5.8812,389400.0
2009-03-05 15:10:00,7.07,7.17,7.05,7.15,394200.0,5.8895,5.9728,5.8729,5.9562,394200.0
2009-03-05 15:20:00,7.16,7.16,7.01,7.02,716600.0,5.9645,5.9645,5.8395,5.8479,716600.0
2009-03-05 15:30:00,7.03,7.05,6.93,6.96,708200.0,5.8562,5.8729,5.7729,5.7979,708200.0
2009-03-05 15:40:00,6.97,7.02,6.92,7.0,703600.0,5.8062,5.8479,5.7646,5.8312,703600.0
2009-03-05 15:50:00,7.01,7.05,6.97,7.01,871800.0,5.8395,5.8729,5.8062,5.8395,871800.0
2009-03-06 09:30:00,7.1,7.21,6.94,7.07,231800.0,5.9145,6.0062,5.7812,5.8895,231800.0
2009-03-06 09:40:00,7.07,7.26,7.07,7.11,321300.0,5.8895,6.0478,5.8895,5.9228,321300.0
2009-03-06 09:50:00,7.1,7.18,6.99,6.99,259500.0,5.9145,5.9812,5.8229,5.8229,259500.0
2009-03-06 10:00:00,6.99,7.01,6.85,6.9,353400.0,5.8229,5.8395,5.7063,5.7479,353400.0
2009-03-06 10:10:00,6.89,6.96,6.82,6.96,567500.0,5.7396,5.7979,5.6813,5.7979,567500.0
2009-03-06 10:20:00,6.96,7.0,6.9,6.92,337900.0,5.7979,5.8312,5.7479,5.7646,337900.0
2009-03-06 10:30:00,6.91,6.94,6.83,6.9,323000.0,5.7562,5.7812,5.6896,5.7479,323000.0
2009-03-06 10:40:00,6.89,6.93,6.81,6.82,281500.0,5.7396,5.7729,5.6729,5.6813,281500.0
2009-03-06 10:50:00,6.82,6.82,6.76,6.81,209800.0,5.6813,5.6813,5.6313,5.6729,209800.0
2009-03-06 11:00:00,6.81,6.88,6.78,6.87,227100.0,5.6729,5.7313,5.6479,5.7229,227100.0
2009-03-06 11:10:00,6.87,6.91,6.78,6.79,277900.0,5.7229,5.7562,5.6479,5.6563,277900.0
2009-03-06 11:20:00,6.79,6.81,6.76,6.8,110100.0,5.6563,5.6729,5.6313,5.6646,110100.0
2009-03-06 11:30:00,6.8,6.91,6.79,6.9,232100.0,5.6646,5.7562,5.6563,5.7479,232100.0
2009-03-06 11:40:00,6.89,6.9,6.8,6.82,205900.0,5.7396,5.7479,5.6646,5.6813,205900.0
2009-03-06 11:50:00,6.81,6.89,6.81,6.84,135000.0,5.6729,5.7396,5.6729,5.6979,135000.0
2009-03-06 12:00:00,6.84,6.86,6.8,6.84,148000.0,5.6979,5.7146,5.6646,5.6979,148000.0
2009-03-06 12:10:00,6.84,6.85,6.8,6.8,99000.0,5.6979,5.7063,5.6646,5.6646,99000.0
2009-03-06 12:20:00,6.8,6.84,6.79,6.82,117500.0,5.6646,5.6979,5.6563,5.6813,117500.0
2009-03-06 12:30:00,6.82,6.83,6.8,6.82,57000.0,5.6813,5.6896,5.6646,5.6813,57000.0
2009-03-06 12:40:00,6.82,6.86,6.81,6.81,195000.0,5.6813,5.7146,5.6729,5.6729,195000.0
2009-03-06 12:50:00,6.82,6.89,6.81,6.89,64200.0,5.6813,5.7396,5.6729,5.7396,64200.0
2009-03-06 13:00:00,6.88,6.9,6.79,6.8,226700.0,5.7313,5.7479,5.6563,5.6646,226700.0
2009-03-06 13:10:00,6.79,6.81,6.75,6.79,127700.0,5.6563,5.6729,5.623,5.6563,127700.0
2009-03-06 13:20:00,6.78,6.82,6.77,6.81,77000.0,5.6479,5.6813,5.6396,5.6729,77000.0
2009-03-06 13:30:00,6.81,6.82,6.76,6.79,79100.0,5.6729,5.6813,5.6313,5.6563,79100.0
2009-03-06 13:40:00,6.79,6.8,6.75,6.79,111900.0,5.6563,5.6646,5.623,5.6563,111900.0
2009-03-06 13:50:00,6.79,6.83,6.77,6.82,62100.0,5.6563,5.6896,5.6396,5.6813,62100.0
2009-03-06 14:00:00,6.82,6.89,6.82,6.87,161800.0,5.6813,5.7396,5.6813,5.7229,161800.0
2009-03-06 14:10:00,6.88,6.89,6.8,6.81,134400.0,5.7313,5.7396,5.6646,5.6729,134400.0
2009-03-06 14:20:00,6.82,6.88,6.8,6.87,117500.0,5.6813,5.7313,5.6646,5.7229,117500.0
2009-03-06 14:30:00,6.88,6.89,6.85,6.86,261700.0,5.7313,5.7396,5.7063,5.7146,261700.0
2009-03-06 14:40:00,6.86,6.87,6.8,6.81,198600.0,5.7146,5.7229,5.6646,5.6729,198600.0
2009-03-06 14:50:00,6.8,6.83,6.8,6.8,145700.0,5.6646,5.6896,5.6646,5.6646,145700.0
2009-03-06 15:00:00,6.8,6.82,6.76,6.76,289900.0,5.6646,5.6813,5.6313,5.6313,289900.0
2009-03-06 15:10:00,6.76,6.8,6.76,6.79,282600.0,5.6313,5.6646,5.6313,5.6563,282600.0
2009-03-06 15:20:00,6.79,6.79,6.73,6.75,289000.0,5.6563,5.6563,5.6063,5.623,289000.0
2009-03-06 15:30:00,6.75,6.82,6.72,6.81,363800.0,5.623,5.6813,5.598,5.6729,363800.0
2009-03-06 15:40:00,6.81,6.92,6.8,6.86,539100.0,5.6729,5.7646,5.6646,5.7146,539100.0
2009-03-06 15:50:00,6.85,6.98,6.84,6.94,616800.0,5.7063,5.8146,5.6979,5.7812,616800.0
2009-03-09 09:30:00,6.67,7.05,6.62,6.98,176500.0,5.5563,5.8729,5.5147,5.8146,176500.0
2009-03-09 09:40:00,6.96,7.09,6.92,7.09,236600.0,5.7979,5.9062,5.7646,5.9062,236600.0
2009-03-09 09:50:00,7.08,7.19,7.06,7.16,217800.0,5.8979,5.9895,5.8812,5.9645,217800.0
2009-03-09 10:00:00,7.16,7.45,7.16,7.42,341100.0,5.9645,6.2061,5.9645,6.1811,341100.0
2009-03-09 10:10:00,7.42,7.43,7.28,7.3,302100.0,6.1811,6.1894,6.0645,6.0811,302100.0
2009-03-09 10:20:00,7.3,7.35,7.22,7.23,431800.0,6.0811,6.1228,6.0145,6.0228,431800.0
2009-03-09 10:30:00,7.23,7.34,7.22,7.32,153900.0,6.0228,6.1144,6.0145,6.0978,153900.0
2009-03-09 10:40:00,7.32,7.38,7.29,7.31,156500.0,6.0978,6.1478,6.0728,6.0895,156500.0
2009-03-09 10:50:00,7.31,7.35,7.25,7.25,150300.0,6.0895,6.1228,6.0395,6.0395,150300.0
2009-03-09 11:00:00,7.25,7.3,7.24,7.24,145000.0,6.0395,6.0811,6.0311,6.0311,145000.0
2009-03-09 11:10:00,7.25,7.31,7.24,7.27,93400.0,6.0395,6.0895,6.0311,6.0561,93400.0
2009-03-09 11:20:00,7.26,7.29,7.24,7.28,107500.0,6.0478,6.0728,6.0311,6.0645,107500.0
2009-03-09 11:30:00,7.28,7.3,7.23,7.25,140000.0,6.0645,6.0811,6.0228,6.0395,140000.0
2009-03-09 11:40:00,7.26,7.26,7.2,7.22,142800.0,6.0478,6.0478,5.9978,6.0145,142800.0
2009-03-09 11:50:00,7.23,7.23,7.0,7.01,234600.0,6.0228,6.0228,5.8312,5.8395,234600.0
2009-03-09 12:00:00,7.01,7.07,6.99,7.0,179400.0,5.8395,5.8895,5.8229,5.8312,179400.0
2009-03-09 12:10:00,7.01,7.09,7.0,7.09,90000.0,5.8395,5.9062,5.8312,5.9062,90000.0
2009-03-09 12:20:00,7.09,7.11,6.99,7.01,255100.0,5.9062,5.9228,5.8229,5.8395,255100.0
2009-03-09 12:30:00,7.01,7.05,6.99,7.0,124100.0,5.8395,5.8729,5.8229,5.8312,124100.0
2009-03-09 12:40:00,7.0,7.02,6.96,7.0,166800.0,5.8312,5.8479,5.7979,5.8312,166800.0
2009-03-09 12:50:00,7.0,7.03,6.99,6.99,126900.0,5.8312,5.8562,5.8229,5.8229,126900.0
2009-03-09 13:00:00,6.99,7.0,6.91,6.96,256400.0,5.8229,5.8312,5.7562,5.7979,256400.0
2009-03-09 13:10:00,6.96,7.01,6.93,7.01,220400.0,5.7979,5.8395,5.7729,5.8395,220400.0
2009-03-09 13:20:00,7.0,7.01,6.99,6.99,130600.0,5.8312,5.8395,5.8229,5.8229,130600.0
2009-03-09 13:30:00,7.0,7.0,6.99,7.0,90300.0,5.8312,5.8312,5.8229,5.8312,90300.0
2009-03-09 13:40:00,7.0,7.01,6.97,7.0,252500.0,5.8312,5.8395,5.8062,5.8312,252500.0
2009-03-09 13:50:00,7.0,7.05,6.99,7.0,169100.0,5.8312,5.8729,5.8229,5.8312,169100.0
2009-03-09 14:00:00,7.01,7.07,6.97,7.05,293000.0,5.8395,5.8895,5.8062,5.8729,293000.0
2009-03-09 14:10:00,7.04,7.09,7.02,7.03,260500.0,5.8645,5.9062,5.8479,5.8562,260500.0
2009-03-09 14:20:00,7.03,7.04,6.96,7.0,139200.0,5.8562,5.8645,5.7979,5.8312,139200.0
2009-03-09 14:30:00,7.0,7.0,6.86,6.93,186500.0,5.8312,5.8312,5.7146,5.7729,186500.0
2009-03-09 14:40:00,6.93,6.99,6.91,6.95,202300.0,5.7729,5.8229,5.7562,5.7896,202300.0
2009-03-09 14:50:00,6.95,6.96,6.93,6.94,155900.0,5.7896,5.7979,5.7729,5.7812,155900.0
2009-03-09 15:00:00,6.95,6.98,6.89,6.91,284800.0,5.7896,5.8146,5.7396,5.7562,284800.0
2009-03-09 15:10:00,6.91,6.92,6.88,6.91,190500.0,5.7562,5.7646,5.7313,5.7562,190500.0
2009-03-09 15:20:00,6.91,6.95,6.87,6.92,191300.0,5.7562,5.7896,5.7229,5.7646,191300.0
2009-03-09 15:30:00,6.92,6.99,6.88,6.91,278200.0,5.7646,5.8229,5.7313,5.7562,278200.0
2009-03-09 15:40:00,6.91,6.93,6.86,6.87,435600.0,5.7562,5.7729,5.7146,5.7229,435600.0
2009-03-09 15:50:00,6.87,6.91,6.85,6.89,652800.0,5.7229,5.7562,5.7063,5.7396,652800.0
2009-03-10 09:30:00,7.0,7.38,7.0,7.33,486400.0,5.8312,6.1478,5.8312,6.1061,486400.0
2009-03-10 09:40:00,7.33,7.39,7.21,7.33,375200.0,6.1061,6.1561,6.0062,6.1061,375200.0
2009-03-10 09:50:00,7.34,7.47,7.31,7.44,586900.0,6.1144,6.2227,6.0895,6.1977,586900.0
2009-03-10 10:00:00,7.43,7.63,7.4,7.61,495900.0,6.1894,6.356,6.1644,6.3394,495900.0
2009-03-10 10:10:00,7.61,7.79,7.58,7.79,612700.0,6.3394,6.4893,6.3144,6.4893,612700.0
2009-03-10 10:20:00,7.79,7.8,7.52,7.58,398400.0,6.4893,6.4976,6.2644,6.3144,398400.0
2009-03-10 10:30:00,7.58,7.63,7.55,7.6,645000.0,6.3144,6.356,6.2894,6.331,645000.0
2009-03-10 10:40:00,7.6,7.67,7.56,7.59,798300.0,6.331,6.3893,6.2977,6.3227,798300.0
2009-03-10 10:50:00,7.59,7.63,7.54,7.63,165100.0,6.3227,6.356,6.2811,6.356,165100.0
2009-03-10 11:00:00,7.62,7.63,7.56,7.58,157900.0,6.3477,6.356,6.2977,6.3144,157900.0
2009-03-10 11:10:00,7.57,7.59,7.55,7.55,199800.0,6.306,6.3227,6.2894,6.2894,199800.0
2009-03-10 11:20:00,7.55,7.59,7.55,7.58,144900.0,6.2894,6.3227,6.2894,6.3144,144900.0
2009-03-10 11:30:00,7.58,7.67,7.58,7.66,371200.0,6.3144,6.3893,6.3144,6.381,371200.0
2009-03-10 11:40:00,7.66,7.7,7.65,7.69,132700.0,6.381,6.4143,6.3727,6.406,132700.0
2009-03-10 11:50:00,7.69,7.83,7.69,7.83,272200.0,6.406,6.5226,6.406,6.5226,272200.0
2009-03-10 12:00:00,7.83,7.97,7.82,7.87,512700.0,6.5226,6.6393,6.5143,6.556,512700.0
2009-03-10 12:10:00,7.86,7.89,7.77,7.8,530700.0,6.5476,6.5726,6.4726,6.4976,530700.0
2009-03-10 12:20:00,7.79,7.81,7.76,7.77,223700.0,6.4893,6.506,6.4643,6.4726,223700.0
2009-03-10 12:30:00,7.76,7.84,7.76,7.83,122200.0,6.4643,6.531,6.4643,6.5226,122200.0
2009-03-10 12:40:00,7.83,7.85,7.83,7.83,81600.0,6.5226,6.5393,6.5226,6.5226,81600.0
2009-03-10 12:50:00,7.84,7.86,7.83,7.84,146900.0,6.531,6.5476,6.5226,6.531,146900.0
2009-03-10 13:00:00,7.83,7.85,7.83,7.84,69400.0,6.5226,6.5393,6.5226,6.531,69400.0
2009-03-10 13:10:00,7.84,7.86,7.84,7.85,148100.0,6.531,6.5476,6.531,6.5393,148100.0
2009-03-10 13:20:00,7.85,7.86,7.84,7.85,120600.0,6.5393,6.5476,6.531,6.5393,120600.0
2009-03-10 13:30:00,7.84,7.9,7.84,7.89,279900.0,6.531,6.5809,6.531,6.5726,279900.0
2009-03-10 13:40:00,7.89,7.92,7.87,7.91,330900.0,6.5726,6.5976,6.556,6.5893,330900.0
2009-03-10 13:50:00,7.91,7.92,7.87,7.89,133700.0,6.5893,6.5976,6.556,6.5726,133700.0
2009-03-10 14:00:00,7.9,7.93,7.88,7.9,263900.0,6.5809,6.6059,6.5643,6.5809,263900.0
2009-03-10 14:10:00,7.89,7.91,7.86,7.87,325300.0,6.5726,6.5893,6.5476,6.556,325300.0
2009-03-10 14:20:00,7.87,7.88,7.83,7.85,161600.0,6.556,6.5643,6.5226,6.5393,161600.0
2009-03-10 14:30:00,7.84,7.88,7.82,7.85,312600.0,6.531,6.5643,6.5143,6.5393,312600.0
2009-03-10 14:40:00,7.85,7.86,7.75,7.75,245000.0,6.5393,6.5476,6.456,6.456,245000.0
2009-03-10 14:50:00,7.75,7.86,7.73,7.86,439500.0,6.456,6.5476,6.4393,6.5476,439500.0
2009-03-10 15:00:00,7.86,7.89,7.85,7.85,337400.0,6.5476,6.5726,6.5393,6.5393,337400.0
2009-03-10 15:10:00,7.86,7.88,7.78,7.8,273200.0,6.5476,6.5643,6.481,6.4976,273200.0
2009-03-10 15:20:00,7.8,7.86,7.78,7.81,517100.0,6.4976,6.5476,6.481,6.506,517100.0
2009-03-10 15:30:00,7.81,7.87,7.8,7.83,221600.0,6.506,6.556,6.4976,6.5226,221600.0
2009-03-10 15:40:00,7.83,7.89,7.83,7.83,475700.0,6.5226,6.5726,6.5226,6.5226,475700.0
2009-03-10 15:50:00,7.83,7.92,7.81,7.89,658900.0,6.5226,6.5976,6.506,6.5726,658900.0
2009-03-11 09:30:00,8.01,8.21,7.92,8.14,220500.0,6.6726,6.8392,6.5976,6.7809,220500.0
2009-03-11 09:40:00,8.16,8.24,8.08,8.18,380400.0,6.7975,6.8642,6.7309,6.8142,380400.0
2009-03-11 09:50:00,8.18,8.24,8.06,8.08,188500.0,6.8142,6.8642,6.7142,6.7309,188500.0
2009-03-11 10:00:00,8.09,8.11,8.02,8.05,114000.0,6.7392,6.7559,6.6809,6.7059,114000.0
2009-03-11 10:10:00,8.05,8.07,7.96,8.01,99900.0,6.7059,6.7226,6.6309,6.6726,99900.0
2009-03-11 10:20:00,8.01,8.15,8.0,8.14,126800.0,6.6726,6.7892,6.6642,6.7809,126800.0
2009-03-11 10:30:00,8.14,8.15,8.06,8.09,155300.0,6.7809,6.7892,6.7142,6.7392,155300.0
2009-03-11 10:40:00,8.09,8.12,7.93,7.98,102900.0,6.7392,6.7642,6.6059,6.6476,102900.0
2009-03-11 10:50:00,7.98,8.03,7.96,7.98,88800.0,6.6476,6.6892,6.6309,6.6476,88800.0
2009-03-11 11:00:00,7.98,8.03,7.93,8.03,92600.0,6.6476,6.6892,6.6059,6.6892,92600.0
2009-03-11 11:10:00,8.03,8.05,7.93,7.94,108800.0,6.6892,6.7059,6.6059,6.6143,108800.0
2009-03-11 11:20:00,7.93,8.0,7.92,7.93,139000.0,6.6059,6.6642,6.5976,6.6059,139000.0
2009-03-11 11:30:00,7.93,7.93,7.86,7.93,120700.0,6.6059,6.6059,6.5476,6.6059,120700.0
2009-03-11 11:40:00,7.93,7.93,7.83,7.85,92600.0,6.6059,6.6059,6.5226,6.5393,92600.0
2009-03-11 11:50:00,7.85,7.93,7.85,7.91,166200.0,6.5393,6.6059,6.5393,6.5893,166200.0
2009-03-11 12:00:00,7.91,7.94,7.91,7.93,69900.0,6.5893,6.6143,6.5893,6.6059,69900.0
2009-03-11 12:10:00,7.93,8.03,7.93,8.02,167800.0,6.6059,6.6892,6.6059,6.6809,167800.0
2009-03-11 12:20:00,8.02,8.07,7.98,8.03,169700.0,6.6809,6.7226,6.6476,6.6892,169700.0
2009-03-11 12:30:00,8.03,8.08,7.96,7.96,110900.0,6.6892,6.7309,6.6309,6.6309,110900.0
2009-03-11 12:40:00,7.96,8.03,7.95,8.02,101400.0,6.6309,6.6892,6.6226,6.6809,101400.0
2009-03-11 12:50:00,8.02,8.07,8.0,8.0,121000.0,6.6809,6.7226,6.6642,6.6642,121000.0
2009-03-11 13:00:00,8.0,8.05,7.99,8.02,90900.0,6.6642,6.7059,6.6559,6.6809,90900.0
2009-03-11 13:10:00,8.02,8.05,8.01,8.05,70500.0,6.6809,6.7059,6.6726,6.7059,70500.0
2009-03-11 13:20:00,8.05,8.06,8.0,8.02,100000.0,6.7059,6.7142,6.6642,6.6809,100000.0
2009-03-11 13:30:00,8.02,8.11,8.02,8.11,105400.0,6.6809,6.7559,6.6809,6.7559,105400.0
2009-03-11 13:40:00,8.11,8.12,8.04,8.05,219800.0,6.7559,6.7642,6.6976,6.7059,219800.0
2009-03-11 13:50:00,8.05,8.06,8.0,8.06,68400.0,6.7059,6.7142,6.6642,6.7142,68400.0
2009-03-11 14:00:00,8.06,8.09,7.9,7.9,230900.0,6.7142,6.7392,6.5809,6.5809,230900.0
2009-03-11 14:10:00,7.9,7.9,7.79,7.82,147500.0,6.5809,6.5809,6.4893,6.5143,147500.0
2009-03-11 14:20:00,7.83,7.85,7.79,7.8,111400.0,6.5226,6.5393,6.4893,6.4976,111400.0
2009-03-11 14:30:00,7.8,7.86,7.79,7.86,133900.0,6.4976,6.5476,6.4893,6.5476,133900.0
2009-03-11 14:40:00,7.86,7.97,7.84,7.95,179000.0,6.5476,6.6393,6.531,6.6226,179000.0
2009-03-11 14:50:00,7.96,7.96,7.83,7.83,140000.0,6.6309,6.6309,6.5226,6.5226,140000.0
2009-03-11 15:00:00,7.84,7.94,7.83,7.92,157000.0,6.531,6.6143,6.5226,6.5976,157000.0
2009-03-11 15:10:00,7.92,8.01,7.92,7.99,170600.0,6.5976,6.6726,6.5976,6.6559,170600.0
2009-03-11 15:20:00,7.99,8.09,7.98,8.04,251200.0,6.6559,6.7392,6.6476,6.6976,251200.0
2009-03-11 15:30:00,8.04,8.09,8.02,8.08,173300.0,6.6976,6.7392,6.6809,6.7309,173300.0
2009-03-11 15:40:00,8.08,8.11,8.02,8.03,265000.0,6.7309,6.7559,6.6809,6.6892,265000.0
2009-03-11 15:50:00,8.03,8.06,8.0,8.01,355800.0,6.6892,6.7142,6.6642,6.6726,355800.0
2009-03-12 09:30:00,7.83,8.03,7.74,7.75,210700.0,6.5226,6.6892,6.4477,6.456,210700.0
2009-03-12 09:40:00,7.75,7.75,7.62,7.69,179900.0,6.456,6.456,6.3477,6.406,179900.0
2009-03-12 09:50:00,7.72,7.82,7.67,7.82,242100.0,6.431,6.5143,6.3893,6.5143,242100.0
2009-03-12 10:00:00,7.83,7.9,7.78,7.85,233200.0,6.5226,6.5809,6.481,6.5393,233200.0
2009-03-12 10:10:00,7.85,7.91,7.8,7.82,281500.0,6.5393,6.5893,6.4976,6.5143,281500.0
2009-03-12 10:20:00,7.82,7.99,7.82,7.84,314800.0,6.5143,6.6559,6.5143,6.531,314800.0
2009-03-12 10:30:00,7.84,7.88,7.75,7.76,218800.0,6.531,6.5643,6.456,6.4643,218800.0
2009-03-12 10:40:00,7.76,7.85,7.75,7.83,190400.0,6.4643,6.5393,6.456,6.5226,190400.0
2009-03-12 10:50:00,7.82,7.83,7.8,7.81,132200.0,6.5143,6.5226,6.4976,6.506,132200.0
2009-03-12 11:00:00,7.8,7.81,7.78,7.79,162800.0,6.4976,6.506,6.481,6.4893,162800.0
2009-03-12 11:10:00,7.78,7.91,7.78,7.9,184600.0,6.481,6.5893,6.481,6.5809,184600.0
2009-03-12 11:20:00,7.9,7.94,7.78,7.83,360900.0,6.5809,6.6143,6.481,6.5226,360900.0
2009-03-12 11:30:00,7.83,7.83,7.73,7.75,112100.0,6.5226,6.5226,6.4393,6.456,112100.0
2009-03-12 11:40:00,7.76,7.85,7.76,7.82,142800.0,6.4643,6.5393,6.4643,6.5143,142800.0
2009-03-12 11:50:00,7.82,7.88,7.82,7.82,77300.0,6.5143,6.5643,6.5143,6.5143,77300.0
2009-03-12 12:00:00,7.83,7.91,7.81,7.89,105900.0,6.5226,6.5893,6.506,6.5726,105900.0
2009-03-12 12:10:00,7.88,7.96,7.87,7.94,215300.0,6.5643,6.6309,6.556,6.6143,215300.0
2009-03-12 12:20:00,7.95,8.0,7.94,7.99,169800.0,6.6226,6.6642,6.6143,6.6559,169800.0
2009-03-12 12:30:00,7.99,8.09,7.98,8.09,221600.0,6.6559,6.7392,6.6476,6.7392,221600.0
2009-03-12 12:40:00,8.09,8.15,8.08,8.15,118500.0,6.7392,6.7892,6.7309,6.7892,118500.0
2009-03-12 12:50:00,8.15,8.21,8.11,8.15,254800.0,6.7892,6.8392,6.7559,6.7892,254800.0
2009-03-12 13:00:00,8.15,8.18,8.12,8.17,95300.0,6.7892,6.8142,6.7642,6.8059,95300.0
2009-03-12 13:10:00,8.17,8.18,8.14,8.18,126800.0,6.8059,6.8142,6.7809,6.8142,126800.0
2009-03-12 13:20:00,8.18,8.18,8.09,8.09,127000.0,6.8142,6.8142,6.7392,6.7392,127000.0
2009-03-12 13:30:00,8.1,8.1,8.05,8.06,120300.0,6.7475,6.7475,6.7059,6.7142,120300.0
2009-03-12 13:40:00,8.07,8.1,8.07,8.09,60700.0,6.7226,6.7475,6.7226,6.7392,60700.0
2009-03-12 13:50:00,8.08,8.12,8.06,8.08,142700.0,6.7309,6.7642,6.7142,6.7309,142700.0
2009-03-12 14:00:00,8.08,8.1,8.06,8.09,152000.0,6.7309,6.7475,6.7142,6.7392,152000.0
2009-03-12 14:10:00,8.09,8.18,8.09,8.17,136000.0,6.7392,6.8142,6.7392,6.8059,136000.0
2009-03-12 14:20:00,8.17,8.24,8.17,8.24,222100.0,6.8059,6.8642,6.8059,6.8642,222100.0
2009-03-12 14:30:00,8.24,8.36,8.23,8.34,284400.0,6.8642,6.9641,6.8558,6.9475,284400.0
2009-03-12 14:40:00,8.35,8.45,8.35,8.44,226700.0,6.9558,7.0391,6.9558,7.0308,226700.0
2009-03-12 14:50:00,8.44,8.47,8.39,8.43,154700.0,7.0308,7.0558,6.9891,7.0224,154700.0
2009-03-12 15:00:00,8.43,8.45,8.4,8.44,154300.0,7.0224,7.0391,6.9975,7.0308,154300.0
2009-03-12 15:10:00,8.45,8.49,8.44,8.49,287900.0,7.0391,7.0724,7.0308,7.0724,287900.0
2009-03-12 15:20:00,8.49,8.49,8.42,8.43,323500.0,7.0724,7.0724,7.0141,7.0224,323500.0
2009-03-12 15:30:00,8.43,8.44,8.37,8.41,377300.0,7.0224,7.0308,6.9725,7.0058,377300.0
2009-03-12 15:40:00,8.41,8.45,8.37,8.44,625400.0,7.0058,7.0391,6.9725,7.0308,625400.0
2009-03-12 15:50:00,8.44,8.45,8.37,8.38,626900.0,7.0308,7.0391,6.9725,6.9808,626900.0
2009-03-13 09:30:00,8.6,8.67,8.24,8.29,301800.0,7.1641,7.2224,6.8642,6.9058,301800.0
2009-03-13 09:40:00,8.3,8.32,8.12,8.24,211600.0,6.9142,6.9308,6.7642,6.8642,211600.0
2009-03-13 09:50:00,8.23,8.54,8.19,8.54,403100.0,6.8558,7.1141,6.8225,7.1141,403100.0
2009-03-13 10:00:00,8.54,8.67,8.38,8.57,225800.0,7.1141,7.2224,6.9808,7.1391,225800.0
2009-03-13 10:10:00,8.56,8.66,8.46,8.46,180200.0,7.1307,7.214,7.0474,7.0474,180200.0
2009-03-13 10:20:00,8.46,8.56,8.19,8.19,177400.0,7.0474,7.1307,6.8225,6.8225,177400.0
2009-03-13 10:30:00,8.2,8.26,8.16,8.25,142100.0,6.8309,6.8808,6.7975,6.8725,142100.0
2009-03-13 10:40:00,8.26,8.42,8.26,8.4,169200.0,6.8808,7.0141,6.8808,6.9975,169200.0
2009-03-13 10:50:00,8.4,8.41,8.28,8.34,123600.0,6.9975,7.0058,6.8975,6.9475,123600.0
2009-03-13 11:00:00,8.33,8.37,8.24,8.28,135000.0,6.9391,6.9725,6.8642,6.8975,135000.0
2009-03-13 11:10:00,8.29,8.33,8.23,8.26,149900.0,6.9058,6.9391,6.8558,6.8808,149900.0
2009-03-13 11:20:00,8.25,8.28,8.2,8.26,114200.0,6.8725,6.8975,6.8309,6.8808,114200.0
2009-03-13 11:30:00,8.25,8.25,8.16,8.22,119900.0,6.8725,6.8725,6.7975,6.8475,119900.0
2009-03-13 11:40:00,8.21,8.22,8.13,8.15,127600.0,6.8392,6.8475,6.7725,6.7892,127600.0
2009-03-13 11:50:00,8.15,8.16,8.08,8.16,90400.0,6.7892,6.7975,6.7309,6.7975,90400.0
2009-03-13 12:00:00,8.15,8.21,8.14,8.19,91700.0,6.7892,6.8392,6.7809,6.8225,91700.0
2009-03-13 12:10:00,8.19,8.19,8.04,8.05,145000.0,6.8225,6.8225,6.6976,6.7059,145000.0
2009-03-13 12:20:00,8.04,8.04,7.99,8.01,164800.0,6.6976,6.6976,6.6559,6.6726,164800.0
2009-03-13 12:30:00,8.01,8.05,7.95,7.97,146500.0,6.6726,6.7059,6.6226,6.6393,146500.0
2009-03-13 12:40:00,7.98,8.15,7.96,8.14,279700.0,6.6476,6.7892,6.6309,6.7809,279700.0
2009-03-13 12:50:00,8.13,8.19,8.11,8.19,63700.0,6.7725,6.8225,6.7559,6.8225,63700.0
2009-03-13 13:00:00,8.18,8.19,8.14,8.18,62200.0,6.8142,6.8225,6.7809,6.8142,62200.0
2009-03-13 13:10:00,8.18,8.34,8.18,8.33,132900.0,6.8142,6.9475,6.8142,6.9391,132900.0
2009-03-13 13:20:00,8.34,8.37,8.31,8.35,86200.0,6.9475,6.9725,6.9225,6.9558,86200.0
2009-03-13 13:30:00,8.35,8.38,8.32,8.32,87500.0,6.9558,6.9808,6.9308,6.9308,87500.0
2009-03-13 13:40:00,8.33,8.39,8.32,8.37,55400.0,6.9391,6.9891,6.9308,6.9725,55400.0
2009-03-13 13:50:00,8.37,8.44,8.37,8.43,116300.0,6.9725,7.0308,6.9725,7.0224,116300.0
2009-03-13 14:00:00,8.43,8.46,8.4,8.44,84200.0,7.0224,7.0474,6.9975,7.0308,84200.0
2009-03-13 14:10:00,8.44,8.45,8.38,8.4,125500.0,7.0308,7.0391,6.9808,6.9975,125500.0
2009-03-13 14:20:00,8.4,8.42,8.39,8.42,157100.0,6.9975,7.0141,6.9891,7.0141,157100.0
2009-03-13 14:30:00,8.42,8.49,8.41,8.45,136000.0,7.0141,7.0724,7.0058,7.0391,136000.0
2009-03-13 14:40:00,8.44,8.47,8.41,8.46,137300.0,7.0308,7.0558,7.0058,7.0474,137300.0
2009-03-13 14:50:00,8.45,8.46,8.3,8.32,233300.0,7.0391,7.0474,6.9142,6.9308,233300.0
2009-03-13 15:00:00,8.32,8.39,8.32,8.39,124900.0,6.9308,6.9891,6.9308,6.9891,124900.0
2009-03-13 15:10:00,8.38,8.42,8.35,8.41,131100.0,6.9808,7.0141,6.9558,7.0058,131100.0
2009-03-13 15:20:00,8.41,8.47,8.4,8.44,149300.0,7.0058,7.0558,6.9975,7.0308,149300.0
2009-03-13 15:30:00,8.44,8.47,8.41,8.44,206500.0,7.0308,7.0558,7.0058,7.0308,206500.0
2009-03-13 15:40:00,8.44,8.5,8.43,8.44,291700.0,7.0308,7.0808,7.0224,7.0308,291700.0
2009-03-13 15:50:00,8.43,8.5,8.43,8.49,325300.0,7.0224,7.0808,7.0224,7.0724,325300.0
2009-03-16 09:30:00,8.62,8.7,8.4,8.55,124900.0,7.1807,7.2474,6.9975,7.1224,124900.0
2009-03-16 09:40:00,8.54,8.6,8.46,8.48,260400.0,7.1141,7.1641,7.0474,7.0641,260400.0
2009-03-16 09:50:00,8.48,8.54,8.35,8.46,181200.0,7.0641,7.1141,6.9558,7.0474,181200.0
2009-03-16 10:00:00,8.44,8.49,8.37,8.42,142500.0,7.0308,7.0724,6.9725,7.0141,142500.0
2009-03-16 10:10:00,8.42,8.44,8.37,8.42,114100.0,7.0141,7.0308,6.9725,7.0141,114100.0
2009-03-16 10:20:00,8.42,8.47,8.37,8.37,143700.0,7.0141,7.0558,6.9725,6.9725,143700.0
2009-03-16 10:30:00,8.38,8.4,8.31,8.34,351100.0,6.9808,6.9975,6.9225,6.9475,351100.0
2009-03-16 10:40:00,8.34,8.36,8.26,8.34,120600.0,6.9475,6.9641,6.8808,6.9475,120600.0
2009-03-16 10:50:00,8.36,8.38,8.27,8.29,141600.0,6.9641,6.9808,6.8892,6.9058,141600.0
2009-03-16 11:00:00,8.29,8.37,8.28,8.33,221700.0,6.9058,6.9725,6.8975,6.9391,221700.0
2009-03-16 11:10:00,8.33,8.4,8.32,8.4,198300.0,6.9391,6.9975,6.9308,6.9975,198300.0
2009-03-16 11:20:00,8.41,8.48,8.37,8.45,335600.0,7.0058,7.0641,6.9725,7.0391,335600.0
2009-03-16 11:30:00,8.44,8.49,8.42,8.42,769500.0,7.0308,7.0724,7.0141,7.0141,769500.0
2009-03-16 11:40:00,8.42,8.49,8.4,8.47,202100.0,7.0141,7.0724,6.9975,7.0558,202100.0
2009-03-16 11:50:00,8.47,8.49,8.44,8.44,76900.0,7.0558,7.0724,7.0308,7.0308,76900.0
2009-03-16 12:00:00,8.44,8.53,8.44,8.5,386700.0,7.0308,7.1058,7.0308,7.0808,386700.0
2009-03-16 12:10:00,8.5,8.56,8.46,8.55,308800.0,7.0808,7.1307,7.0474,7.1224,308800.0
2009-03-16 12:20:00,8.54,8.55,8.52,8.55,54400.0,7.1141,7.1224,7.0974,7.1224,54400.0
2009-03-16 12:30:00,8.55,8.66,8.55,8.62,161000.0,7.1224,7.214,7.1224,7.1807,161000.0
2009-03-16 12:40:00,8.63,8.64,8.61,8.63,66400.0,7.1891,7.1974,7.1724,7.1891,66400.0
2009-03-16 12:50:00,8.64,8.68,8.62,8.67,112400.0,7.1974,7.2307,7.1807,7.2224,112400.0
2009-03-16 13:00:00,8.66,8.67,8.62,8.67,188500.0,7.214,7.2224,7.1807,7.2224,188500.0
2009-03-16 13:10:00,8.67,8.7,8.62,8.7,106500.0,7.2224,7.2474,7.1807,7.2474,106500.0
2009-03-16 13:20:00,8.7,8.7,8.56,8.6,204100.0,7.2474,7.2474,7.1307,7.1641,204100.0
2009-03-16 13:30:00,8.6,8.64,8.56,8.63,73300.0,7.1641,7.1974,7.1307,7.1891,73300.0
2009-03-16 13:40:00,8.62,8.68,8.61,8.65,124800.0,7.1807,7.2307,7.1724,7.2057,124800.0
2009-03-16 13:50:00,8.65,8.66,8.55,8.56,83700.0,7.2057,7.214,7.1224,7.1307,83700.0
2009-03-16 14:00:00,8.55,8.57,8.51,8.52,98700.0,7.1224,7.1391,7.0891,7.0974,98700.0
2009-03-16 14:10:00,8.52,8.53,8.5,8.5,57500.0,7.0974,7.1058,7.0808,7.0808,57500.0
2009-03-16 14:20:00,8.51,8.51,8.45,8.47,105100.0,7.0891,7.0891,7.0391,7.0558,105100.0
2009-03-16 14:30:00,8.47,8.49,8.33,8.36,222200.0,7.0558,7.0724,6.9391,6.9641,222200.0
2009-03-16 14:40:00,8.35,8.44,8.35,8.42,96400.0,6.9558,7.0308,6.9558,7.0141,96400.0
2009-03-16 14:50:00,8.43,8.44,8.26,8.26,180400.0,7.0224,7.0308,6.8808,6.8808,180400.0
2009-03-16 15:00:00,8.27,8.31,8.19,8.25,207300.0,6.8892,6.9225,6.8225,6.8725,207300.0
2009-03-16 15:10:00,8.24,8.26,8.16,8.2,160200.0,6.8642,6.8808,6.7975,6.8309,160200.0
2009-03-16 15:20:00,8.2,8.2,8.07,8.17,250500.0,6.8309,6.8309,6.7226,6.8059,250500.0
2009-03-16 15:30:00,8.17,8.22,8.05,8.06,219300.0,6.8059,6.8475,6.7059,6.7142,219300.0
2009-03-16 15:40:00,8.07,8.11,7.99,8.02,462600.0,6.7226,6.7559,6.6559,6.6809,462600.0
2009-03-16 15:50:00,8.03,8.07,7.98,8.03,515700.0,6.6892,6.7226,6.6476,6.6892,515700.0
2009-03-17 09:30:00,8.3,8.39,7.73,7.73,578400.0,6.9142,6.9891,6.4393,6.4393,578400.0
2009-03-17 09:40:00,7.73,7.85,7.6,7.85,533900.0,6.4393,6.5393,6.331,6.5393,533900.0
2009-03-17 09:50:00,7.85,8.12,7.83,7.92,465800.0,6.5393,6.7642,6.5226,6.5976,465800.0
2009-03-17 10:00:00,7.93,8.09,7.93,8.03,425100.0,6.6059,6.7392,6.6059,6.6892,425100.0
2009-03-17 10:10:00,8.02,8.11,8.0,8.01,508900.0,6.6809,6.7559,6.6642,6.6726,508900.0
2009-03-17 10:20:00,8.01,8.19,8.01,8.12,467800.0,6.6726,6.8225,6.6726,6.7642,467800.0
2009-03-17 10:30:00,8.13,8.25,8.1,8.23,328200.0,6.7725,6.8725,6.7475,6.8558,328200.0
2009-03-17 10:40:00,8.24,8.45,8.24,8.4,596400.0,6.8642,7.0391,6.8642,6.9975,596400.0
2009-03-17 10:50:00,8.4,8.4,8.35,8.36,211700.0,6.9975,6.9975,6.9558,6.9641,211700.0
2009-03-17 11:00:00,8.35,8.38,8.28,8.34,195900.0,6.9558,6.9808,6.8975,6.9475,195900.0
2009-03-17 11:10:00,8.33,8.33,8.17,8.18,237800.0,6.9391,6.9391,6.8059,6.8142,237800.0
2009-03-17 11:20:00,8.18,8.24,8.12,8.17,145400.0,6.8142,6.8642,6.7642,6.8059,145400.0
2009-03-17 11:30:00,8.16,8.19,8.11,8.15,163900.0,6.7975,6.8225,6.7559,6.7892,163900.0
2009-03-17 11:40:00,8.15,8.29,8.13,8.26,272700.0,6.7892,6.9058,6.7725,6.8808,272700.0
2009-03-17 11:50:00,8.26,8.29,8.24,8.27,138800.0,6.8808,6.9058,6.8642,6.8892,138800.0
2009-03-17 12:00:00,8.27,8.31,8.25,8.25,93000.0,6.8892,6.9225,6.8725,6.8725,93000.0
2009-03-17 12:10:00,8.25,8.31,8.2,8.3,156100.0,6.8725,6.9225,6.8309,6.9142,156100.0
2009-03-17 12:20:00,8.3,8.35,8.23,8.31,407000.0,6.9142,6.9558,6.8558,6.9225,407000.0
2009-03-17 12:30:00,8.32,8.37,8.25,8.36,202700.0,6.9308,6.9725,6.8725,6.9641,202700.0
2009-03-17 12:40:00,8.35,8.45,8.35,8.44,263000.0,6.9558,7.0391,6.9558,7.0308,263000.0
2009-03-17 12:50:00,8.44,8.47,8.38,8.44,180400.0,7.0308,7.0558,6.9808,7.0308,180400.0
2009-03-17 13:00:00,8.44,8.45,8.35,8.37,142600.0,7.0308,7.0391,6.9558,6.9725,142600.0
2009-03-17 13:10:00,8.37,8.43,8.33,8.38,189600.0,6.9725,7.0224,6.9391,6.9808,189600.0
2009-03-17 13:20:00,8.39,8.45,8.38,8.41,152300.0,6.9891,7.0391,6.9808,7.0058,152300.0
2009-03-17 13:30:00,8.41,8.47,8.37,8.37,89700.0,7.0058,7.0558,6.9725,6.9725,89700.0
2009-03-17 13:40:00,8.37,8.41,8.3,8.31,159900.0,6.9725,7.0058,6.9142,6.9225,159900.0
2009-03-17 13:50:00,8.31,8.31,8.23,8.23,77300.0,6.9225,6.9225,6.8558,6.8558,77300.0
2009-03-17 14:00:00,8.24,8.25,8.18,8.21,113600.0,6.8642,6.8725,6.8142,6.8392,113600.0
2009-03-17 14:10:00,8.2,8.32,8.2,8.29,161800.0,6.8309,6.9308,6.8309,6.9058,161800.0
2009-03-17 14:20:00,8.28,8.3,8.19,8.2,108000.0,6.8975,6.9142,6.8225,6.8309,108000.0
2009-03-17 14:30:00,8.21,8.23,8.14,8.23,249900.0,6.8392,6.8558,6.7809,6.8558,249900.0
2009-03-17 14:40:00,8.22,8.31,8.21,8.3,171400.0,6.8475,6.9225,6.8392,6.9142,171400.0
2009-03-17 14:50:00,8.3,8.34,8.27,8.3,150500.0,6.9142,6.9475,6.8892,6.9142,150500.0
2009-03-17 15:00:00,8.3,8.45,8.29,8.44,278900.0,6.9142,7.0391,6.9058,7.0308,278900.0
2009-03-17 15:10:00,8.44,8.44,8.32,8.37,290300.0,7.0308,7.0308,6.9308,6.9725,290300.0
2009-03-17 15:20:00,8.37,8.43,8.35,8.35,193400.0,6.9725,7.0224,6.9558,6.9558,193400.0
2009-03-17 15:30:00,8.35,8.39,8.29,8.34,405400.0,6.9558,6.9891,6.9058,6.9475,405400.0
2009-03-17 15:40:00,8.35,8.46,8.34,8.44,605000.0,6.9558,7.0474,6.9475,7.0308,605000.0
2009-03-17 15:50:00,8.44,8.45,8.36,8.42,967300.0,7.0308,7.0391,6.9641,7.0141,967300.0
2009-03-18 09:30:00,8.22,8.5,8.19,8.27,248900.0,6.8475,7.0808,6.8225,6.8892,248900.0
2009-03-18 09:40:00,8.26,8.32,8.16,8.29,280100.0,6.8808,6.9308,6.7975,6.9058,280100.0
2009-03-18 09:50:00,8.29,8.29,7.99,8.05,367900.0,6.9058,6.9058,6.6559,6.7059,367900.0
2009-03-18 10:00:00,8.05,8.08,7.95,7.97,447300.0,6.7059,6.7309,6.6226,6.6393,447300.0
2009-03-18 10:10:00,7.97,7.98,7.82,7.88,501300.0,6.6393,6.6476,6.5143,6.5643,501300.0
2009-03-18 10:20:00,7.87,7.9,7.8,7.86,397600.0,6.556,6.5809,6.4976,6.5476,397600.0
2009-03-18 10:30:00,7.85,7.88,7.75,7.83,241500.0,6.5393,6.5643,6.456,6.5226,241500.0
2009-03-18 10:40:00,7.82,7.94,7.8,7.92,552200.0,6.5143,6.6143,6.4976,6.5976,552200.0
2009-03-18 10:50:00,7.92,8.02,7.89,7.99,239500.0,6.5976,6.6809,6.5726,6.6559,239500.0
2009-03-18 11:00:00,7.98,8.02,7.96,8.01,334400.0,6.6476,6.6809,6.6309,6.6726,334400.0
2009-03-18 11:10:00,8.0,8.02,7.97,8.0,254800.0,6.6642,6.6809,6.6393,6.6642,254800.0
2009-03-18 11:20:00,8.0,8.01,7.96,8.01,231500.0,6.6642,6.6726,6.6309,6.6726,231500.0
2009-03-18 11:30:00,8.01,8.02,7.97,8.0,419800.0,6.6726,6.6809,6.6393,6.6642,419800.0
2009-03-18 11:40:00,8.0,8.14,7.99,8.12,229400.0,6.6642,6.7809,6.6559,6.7642,229400.0
2009-03-18 11:50:00,8.12,8.24,8.11,8.24,208400.0,6.7642,6.8642,6.7559,6.8642,208400.0
2009-03-18 12:00:00,8.24,8.34,8.24,8.34,224000.0,6.8642,6.9475,6.8642,6.9475,224000.0
2009-03-18 12:10:00,8.33,8.4,8.32,8.4,134800.0,6.9391,6.9975,6.9308,6.9975,134800.0
2009-03-18 12:20:00,8.39,8.45,8.37,8.37,245400.0,6.9891,7.0391,6.9725,6.9725,245400.0
2009-03-18 12:30:00,8.37,8.38,8.21,8.24,214200.0,6.9725,6.9808,6.8392,6.8642,214200.0
2009-03-18 12:40:00,8.23,8.38,8.23,8.34,204000.0,6.8558,6.9808,6.8558,6.9475,204000.0
2009-03-18 12:50:00,8.34,8.48,8.31,8.46,247800.0,6.9475,7.0641,6.9225,7.0474,247800.0
2009-03-18 13:00:00,8.45,8.48,8.4,8.41,130300.0,7.0391,7.0641,6.9975,7.0058,130300.0
2009-03-18 13:10:00,8.41,8.43,8.38,8.38,124200.0,7.0058,7.0224,6.9808,6.9808,124200.0
2009-03-18 13:20:00,8.38,8.46,8.37,8.38,128200.0,6.9808,7.0474,6.9725,6.9808,128200.0
2009-03-18 13:30:00,8.37,8.44,8.37,8.43,105200.0,6.9725,7.0308,6.9725,7.0224,105200.0
2009-03-18 13:40:00,8.43,8.52,8.41,8.46,141300.0,7.0224,7.0974,7.0058,7.0474,141300.0
2009-03-18 13:50:00,8.46,8.54,8.45,8.54,111200.0,7.0474,7.1141,7.0391,7.1141,111200.0
2009-03-18 14:00:00,8.53,8.56,8.46,8.54,86300.0,7.1058,7.1307,7.0474,7.1141,86300.0
2009-03-18 14:10:00,8.54,8.91,8.52,8.72,683300.0,7.1141,7.4223,7.0974,7.264,683300.0
2009-03-18 14:20:00,8.73,9.01,8.67,9.01,877800.0,7.2724,7.5056,7.2224,7.5056,877800.0
2009-03-18 14:30:00,9.0,9.23,8.99,8.99,1090500.0,7.4973,7.6889,7.4889,7.4889,1090500.0
2009-03-18 14:40:00,8.99,9.32,8.96,9.19,1069000.0,7.4889,7.7638,7.464,7.6556,1069000.0
2009-03-18 14:50:00,9.19,9.4,9.14,9.33,956600.0,7.6556,7.8305,7.6139,7.7722,956600.0
2009-03-18 15:00:00,9.34,9.35,9.16,9.21,523300.0,7.7805,7.7888,7.6306,7.6722,523300.0
2009-03-18 15:10:00,9.2,9.23,9.03,9.07,456300.0,7.6639,7.6889,7.5223,7.5556,456300.0
2009-03-18 15:20:00,9.08,9.08,8.85,8.92,699900.0,7.5639,7.5639,7.3723,7.4306,699900.0
2009-03-18 15:30:00,8.93,8.94,8.78,8.9,463000.0,7.439,7.4473,7.314,7.414,463000.0
2009-03-18 15:40:00,8.89,8.99,8.88,8.96,435000.0,7.4056,7.4889,7.3973,7.464,435000.0
2009-03-18 15:50:00,8.96,9.11,8.94,9.07,753000.0,7.464,7.5889,7.4473,7.5556,753000.0
2009-03-19 09:30:00,9.25,9.7,9.23,9.55,527400.0,7.7055,8.0804,7.6889,7.9554,527400.0
2009-03-19 09:40:00,9.54,9.68,9.44,9.53,509200.0,7.9471,8.0637,7.8638,7.9388,509200.0
2009-03-19 09:50:00,9.52,9.54,9.31,9.32,493500.0,7.9305,7.9471,7.7555,7.7638,493500.0
2009-03-19 10:00:00,9.32,9.4,9.19,9.21,371600.0,7.7638,7.8305,7.6556,7.6722,371600.0
2009-03-19 10:10:00,9.21,9.52,9.11,9.49,586300.0,7.6722,7.9305,7.5889,7.9055,586300.0
2009-03-19 10:20:00,9.49,9.59,9.43,9.43,304100.0,7.9055,7.9888,7.8555,7.8555,304100.0
2009-03-19 10:30:00,9.43,9.47,9.29,9.39,200200.0,7.8555,7.8888,7.7389,7.8222,200200.0
2009-03-19 10:40:00,9.39,9.45,9.37,9.42,275000.0,7.8222,7.8721,7.8055,7.8471,275000.0
2009-03-19 10:50:00,9.42,9.42,9.27,9.32,373600.0,7.8471,7.8471,7.7222,7.7638,373600.0
2009-03-19 11:00:00,9.32,9.47,9.31,9.31,166200.0,7.7638,7.8888,7.7555,7.7555,166200.0
2009-03-19 11:10:00,9.31,9.35,9.25,9.35,217000.0,7.7555,7.7888,7.7055,7.7888,217000.0
2009-03-19 11:20:00,9.35,9.39,9.27,9.29,226100.0,7.7888,7.8222,7.7222,7.7389,226100.0
2009-03-19 11:30:00,9.29,9.37,9.26,9.36,268800.0,7.7389,7.8055,7.7139,7.7972,268800.0
2009-03-19 11:40:00,9.35,9.35,9.25,9.29,278900.0,7.7888,7.7888,7.7055,7.7389,278900.0
2009-03-19 11:50:00,9.29,9.41,9.25,9.28,311300.0,7.7389,7.8388,7.7055,7.7305,311300.0
2009-03-19 12:00:00,9.27,9.31,9.21,9.24,544400.0,7.7222,7.7555,7.6722,7.6972,544400.0
2009-03-19 12:10:00,9.25,9.25,9.15,9.15,359300.0,7.7055,7.7055,7.6222,7.6222,359300.0
2009-03-19 12:20:00,9.16,9.19,9.14,9.16,353000.0,7.6306,7.6556,7.6139,7.6306,353000.0
2009-03-19 12:30:00,9.16,9.21,9.15,9.19,343900.0,7.6306,7.6722,7.6222,7.6556,343900.0
2009-03-19 12:40:00,9.19,9.19,9.06,9.07,291000.0,7.6556,7.6556,7.5473,7.5556,291000.0
2009-03-19 12:50:00,9.07,9.09,9.02,9.03,697300.0,7.5556,7.5722,7.5139,7.5223,697300.0
2009-03-19 13:00:00,9.04,9.05,8.96,9.01,148900.0,7.5306,7.5389,7.464,7.5056,148900.0
2009-03-19 13:10:00,9.0,9.06,8.97,9.04,146900.0,7.4973,7.5473,7.4723,7.5306,146900.0
2009-03-19 13:20:00,9.04,9.14,9.03,9.11,223400.0,7.5306,7.6139,7.5223,7.5889,223400.0
2009-03-19 13:30:00,9.12,9.13,9.01,9.07,222100.0,7.5972,7.6056,7.5056,7.5556,222100.0
2009-03-19 13:40:00,9.07,9.11,9.07,9.1,109800.0,7.5556,7.5889,7.5556,7.5806,109800.0
2009-03-19 13:50:00,9.1,9.14,9.04,9.07,236300.0,7.5806,7.6139,7.5306,7.5556,236300.0
2009-03-19 14:00:00,9.08,9.22,9.08,9.17,245700.0,7.5639,7.6805,7.5639,7.6389,245700.0
2009-03-19 14:10:00,9.18,9.18,9.11,9.14,117300.0,7.6472,7.6472,7.5889,7.6139,117300.0
2009-03-19 14:20:00,9.15,9.19,9.11,9.19,241400.0,7.6222,7.6556,7.5889,7.6556,241400.0
2009-03-19 14:30:00,9.19,9.2,9.1,9.13,392300.0,7.6556,7.6639,7.5806,7.6056,392300.0
2009-03-19 14:40:00,9.12,9.13,9.01,9.01,189900.0,7.5972,7.6056,7.5056,7.5056,189900.0
2009-03-19 14:50:00,9.01,9.01,8.94,8.99,201000.0,7.5056,7.5056,7.4473,7.4889,201000.0
2009-03-19 15:00:00,8.99,9.07,8.96,8.96,337600.0,7.4889,7.5556,7.464,7.464,337600.0
2009-03-19 15:10:00,8.96,9.0,8.9,8.97,605600.0,7.464,7.4973,7.414,7.4723,605600.0
2009-03-19 15:20:00,8.98,9.0,8.92,8.95,312300.0,7.4806,7.4973,7.4306,7.4556,312300.0
2009-03-19 15:30:00,8.95,9.0,8.94,8.98,491800.0,7.4556,7.4973,7.4473,7.4806,491800.0
2009-03-19 15:40:00,8.98,9.0,8.87,8.89,667900.0,7.4806,7.4973,7.389,7.4056,667900.0
2009-03-19 15:50:00,8.9,8.9,8.81,8.85,827700.0,7.414,7.414,7.339,7.3723,827700.0
2009-03-20 09:30:00,8.92,8.93,8.59,8.63,1007300.0,7.4306,7.439,7.1557,7.1891,1007300.0
2009-03-20 09:40:00,8.62,8.69,8.55,8.63,376100.0,7.1807,7.239,7.1224,7.1891,376100.0
2009-03-20 09:50:00,8.63,8.76,8.52,8.55,243500.0,7.1891,7.2973,7.0974,7.1224,243500.0
2009-03-20 10:00:00,8.55,8.6,8.49,8.56,188700.0,7.1224,7.1641,7.0724,7.1307,188700.0
2009-03-20 10:10:00,8.56,8.56,8.49,8.49,143800.0,7.1307,7.1307,7.0724,7.0724,143800.0
2009-03-20 10:20:00,8.49,8.56,8.47,8.53,219700.0,7.0724,7.1307,7.0558,7.1058,219700.0
2009-03-20 10:30:00,8.52,8.53,8.44,8.47,327900.0,7.0974,7.1058,7.0308,7.0558,327900.0
2009-03-20 10:40:00,8.47,8.48,8.4,8.43,149800.0,7.0558,7.0641,6.9975,7.0224,149800.0
2009-03-20 10:50:00,8.43,8.44,8.38,8.4,212100.0,7.0224,7.0308,6.9808,6.9975,212100.0
2009-03-20 11:00:00,8.41,8.44,8.35,8.41,86800.0,7.0058,7.0308,6.9558,7.0058,86800.0
2009-03-20 11:10:00,8.41,8.42,8.34,8.38,140700.0,7.0058,7.0141,6.9475,6.9808,140700.0
2009-03-20 11:20:00,8.38,8.38,8.29,8.34,137400.0,6.9808,6.9808,6.9058,6.9475,137400.0
2009-03-20 11:30:00,8.35,8.42,8.33,8.41,82700.0,6.9558,7.0141,6.9391,7.0058,82700.0
2009-03-20 11:40:00,8.42,8.45,8.41,8.44,91400.0,7.0141,7.0391,7.0058,7.0308,91400.0
2009-03-20 11:50:00,8.43,8.47,8.42,8.43,82000.0,7.0224,7.0558,7.0141,7.0224,82000.0
2009-03-20 12:00:00,8.43,8.47,8.41,8.46,65300.0,7.0224,7.0558,7.0058,7.0474,65300.0
2009-03-20 12:10:00,8.45,8.5,8.45,8.48,113400.0,7.0391,7.0808,7.0391,7.0641,113400.0
2009-03-20 12:20:00,8.48,8.48,8.42,8.44,129100.0,7.0641,7.0641,7.0141,7.0308,129100.0
2009-03-20 12:30:00,8.44,8.5,8.44,8.46,186700.0,7.0308,7.0808,7.0308,7.0474,186700.0
2009-03-20 12:40:00,8.45,8.47,8.39,8.4,146100.0,7.0391,7.0558,6.9891,6.9975,146100.0
2009-03-20 12:50:00,8.4,8.4,8.33,8.36,177500.0,6.9975,6.9975,6.9391,6.9641,177500.0
2009-03-20 13:00:00,8.36,8.38,8.29,8.3,97900.0,6.9641,6.9808,6.9058,6.9142,97900.0
2009-03-20 13:10:00,8.3,8.31,8.29,8.29,145800.0,6.9142,6.9225,6.9058,6.9058,145800.0
2009-03-20 13:20:00,8.3,8.33,8.28,8.32,127500.0,6.9142,6.9391,6.8975,6.9308,127500.0
2009-03-20 13:30:00,8.33,8.37,8.31,8.31,139800.0,6.9391,6.9725,6.9225,6.9225,139800.0
2009-03-20 13:40:00,8.32,8.35,8.29,8.34,213100.0,6.9308,6.9558,6.9058,6.9475,213100.0
2009-03-20 13:50:00,8.34,8.38,8.34,8.34,186800.0,6.9475,6.9808,6.9475,6.9475,186800.0
2009-03-20 14:00:00,8.34,8.35,8.26,8.27,211200.0,6.9475,6.9558,6.8808,6.8892,211200.0
2009-03-20 14:10:00,8.26,8.34,8.26,8.32,119700.0,6.8808,6.9475,6.8808,6.9308,119700.0
2009-03-20 14:20:00,8.32,8.43,8.32,8.42,170000.0,6.9308,7.0224,6.9308,7.0141,170000.0
2009-03-20 14:30:00,8.42,8.46,8.4,8.44,178400.0,7.0141,7.0474,6.9975,7.0308,178400.0
2009-03-20 14:40:00,8.45,8.46,8.41,8.44,192500.0,7.0391,7.0474,7.0058,7.0308,192500.0
2009-03-20 14:50:00,8.45,8.5,8.44,8.48,202000.0,7.0391,7.0808,7.0308,7.0641,202000.0
2009-03-20 15:00:00,8.47,8.53,8.47,8.53,264200.0,7.0558,7.1058,7.0558,7.1058,264200.0
2009-03-20 15:10:00,8.53,8.57,8.51,8.52,167400.0,7.1058,7.1391,7.0891,7.0974,167400.0
2009-03-20 15:20:00,8.52,8.59,8.48,8.58,253800.0,7.0974,7.1557,7.0641,7.1474,253800.0
2009-03-20 15:30:00,8.58,8.6,8.48,8.49,398500.0,7.1474,7.1641,7.0641,7.0724,398500.0
2009-03-20 15:40:00,8.49,8.51,8.38,8.38,702500.0,7.0724,7.0891,6.9808,6.9808,702500.0
2009-03-20 15:50:00,8.38,8.46,8.35,8.38,1071700.0,6.9808,7.0474,6.9558,6.9808,1071700.0
2009-03-23 09:30:00,8.94,8.94,8.65,8.78,358700.0,7.4473,7.4473,7.2057,7.314,358700.0
2009-03-23 09:40:00,8.78,8.89,8.68,8.68,370400.0,7.314,7.4056,7.2307,7.2307,370400.0
2009-03-23 09:50:00,8.67,8.9,8.64,8.89,266000.0,7.2224,7.414,7.1974,7.4056,266000.0
2009-03-23 10:00:00,8.9,9.23,8.9,9.06,799100.0,7.414,7.6889,7.414,7.5473,799100.0
2009-03-23 10:10:00,9.05,9.18,8.95,9.13,491900.0,7.5389,7.6472,7.4556,7.6056,491900.0
2009-03-23 10:20:00,9.13,9.2,8.91,8.94,326100.0,7.6056,7.6639,7.4223,7.4473,326100.0
2009-03-23 10:30:00,8.94,9.09,8.91,9.06,273800.0,7.4473,7.5722,7.4223,7.5473,273800.0
2009-03-23 10:40:00,9.06,9.06,8.94,8.98,434800.0,7.5473,7.5473,7.4473,7.4806,434800.0
2009-03-23 10:50:00,8.98,9.16,8.97,9.15,215800.0,7.4806,7.6306,7.4723,7.6222,215800.0
2009-03-23 11:00:00,9.16,9.23,9.16,9.22,302700.0,7.6306,7.6889,7.6306,7.6805,302700.0
2009-03-23 11:10:00,9.22,9.25,9.14,9.21,304900.0,7.6805,7.7055,7.6139,7.6722,304900.0
2009-03-23 11:20:00,9.21,9.24,9.14,9.17,143200.0,7.6722,7.6972,7.6139,7.6389,143200.0
2009-03-23 11:30:00,9.16,9.21,9.1,9.12,160600.0,7.6306,7.6722,7.5806,7.5972,160600.0
2009-03-23 11:40:00,9.12,9.14,9.09,9.1,167800.0,7.5972,7.6139,7.5722,7.5806,167800.0
2009-03-23 11:50:00,9.1,9.23,9.09,9.18,201900.0,7.5806,7.6889,7.5722,7.6472,201900.0
2009-03-23 12:00:00,9.18,9.31,9.15,9.3,185800.0,7.6472,7.7555,7.6222,7.7472,185800.0
2009-03-23 12:10:00,9.3,9.32,9.28,9.3,132100.0,7.7472,7.7638,7.7305,7.7472,132100.0
2009-03-23 12:20:00,9.3,9.31,9.2,9.28,116500.0,7.7472,7.7555,7.6639,7.7305,116500.0
2009-03-23 12:30:00,9.27,9.34,9.27,9.34,155500.0,7.7222,7.7805,7.7222,7.7805,155500.0
2009-03-23 12:40:00,9.33,9.35,9.27,9.28,95600.0,7.7722,7.7888,7.7222,7.7305,95600.0
2009-03-23 12:50:00,9.28,9.29,9.25,9.26,53900.0,7.7305,7.7389,7.7055,7.7139,53900.0
2009-03-23 13:00:00,9.26,9.3,9.23,9.29,72200.0,7.7139,7.7472,7.6889,7.7389,72200.0
2009-03-23 13:10:00,9.3,9.4,9.3,9.39,164200.0,7.7472,7.8305,7.7472,7.8222,164200.0
2009-03-23 13:20:00,9.4,9.43,9.27,9.3,131000.0,7.8305,7.8555,7.7222,7.7472,131000.0
2009-03-23 13:30:00,9.3,9.32,9.24,9.26,184200.0,7.7472,7.7638,7.6972,7.7139,184200.0
2009-03-23 13:40:00,9.26,9.34,9.25,9.33,140900.0,7.7139,7.7805,7.7055,7.7722,140900.0
2009-03-23 13:50:00,9.34,9.35,9.27,9.31,79900.0,7.7805,7.7888,7.7222,7.7555,79900.0
2009-03-23 14:00:00,9.3,9.35,9.3,9.34,69200.0,7.7472,7.7888,7.7472,7.7805,69200.0
2009-03-23 14:10:00,9.33,9.34,9.28,9.32,117600.0,7.7722,7.7805,7.7305,7.7638,117600.0
2009-03-23 14:20:00,9.31,9.38,9.31,9.37,138400.0,7.7555,7.8138,7.7555,7.8055,138400.0
2009-03-23 14:30:00,9.37,9.49,9.37,9.46,247900.0,7.8055,7.9055,7.8055,7.8805,247900.0
2009-03-23 14:40:00,9.47,9.51,9.43,9.5,188700.0,7.8888,7.9221,7.8555,7.9138,188700.0
2009-03-23 14:50:00,9.51,9.68,9.5,9.63,490700.0,7.9221,8.0637,7.9138,8.0221,490700.0
2009-03-23 15:00:00,9.64,9.69,9.56,9.63,361700.0,8.0304,8.0721,7.9638,8.0221,361700.0
2009-03-23 15:10:00,9.64,9.71,9.63,9.68,507800.0,8.0304,8.0887,8.0221,8.0637,507800.0
2009-03-23 15:20:00,9.68,9.7,9.64,9.65,288800.0,8.0637,8.0804,8.0304,8.0387,288800.0
2009-03-23 15:30:00,9.65,9.72,9.62,9.67,579200.0,8.0387,8.0971,8.0138,8.0554,579200.0
2009-03-23 15:40:00,9.67,9.79,9.67,9.78,731900.0,8.0554,8.1554,8.0554,8.147,731900.0
2009-03-23 15:50:00,9.78,9.91,9.77,9.89,1063700.0,8.147,8.2553,8.1387,8.2387,1063700.0
2009-03-24 09:30:00,9.65,9.71,9.51,9.6,577600.0,8.0387,8.0887,7.9221,7.9971,577600.0
2009-03-24 09:40:00,9.62,9.67,9.56,9.64,383000.0,8.0138,8.0554,7.9638,8.0304,383000.0
2009-03-24 09:50:00,9.64,9.8,9.63,9.75,679000.0,8.0304,8.1637,8.0221,8.122,679000.0
2009-03-24 10:00:00,9.75,10.09,9.73,10.05,1048700.0,8.122,8.4053,8.1054,8.372,1048700.0
2009-03-24 10:10:00,10.05,10.06,9.95,9.97,441100.0,8.372,8.3803,8.2887,8.3053,441100.0
2009-03-24 10:20:00,9.98,9.98,9.78,9.79,313400.0,8.3136,8.3136,8.147,8.1554,313400.0
2009-03-24 10:30:00,9.78,9.82,9.71,9.75,262800.0,8.147,8.1804,8.0887,8.122,262800.0
2009-03-24 10:40:00,9.75,9.75,9.67,9.67,275800.0,8.122,8.122,8.0554,8.0554,275800.0
2009-03-24 10:50:00,9.67,9.74,9.67,9.67,236300.0,8.0554,8.1137,8.0554,8.0554,236300.0
2009-03-24 11:00:00,9.68,9.72,9.67,9.69,257700.0,8.0637,8.0971,8.0554,8.0721,257700.0
2009-03-24 11:10:00,9.69,9.72,9.67,9.7,140100.0,8.0721,8.0971,8.0554,8.0804,140100.0
2009-03-24 11:20:00,9.69,9.82,9.68,9.77,238700.0,8.0721,8.1804,8.0637,8.1387,238700.0
2009-03-24 11:30:00,9.76,9.91,9.75,9.91,187300.0,8.1304,8.2553,8.122,8.2553,187300.0
2009-03-24 11:40:00,9.92,9.92,9.81,9.84,195700.0,8.2637,8.2637,8.172,8.197,195700.0
2009-03-24 11:50:00,9.84,9.85,9.72,9.74,269100.0,8.197,8.2054,8.0971,8.1137,269100.0
2009-03-24 12:00:00,9.74,9.74,9.62,9.63,118300.0,8.1137,8.1137,8.0138,8.0221,118300.0
2009-03-24 12:10:00,9.63,9.68,9.6,9.66,151100.0,8.0221,8.0637,7.9971,8.0471,151100.0
2009-03-24 12:20:00,9.65,9.66,9.59,9.6,139100.0,8.0387,8.0471,7.9888,7.9971,139100.0
2009-03-24 12:30:00,9.6,9.63,9.53,9.53,135200.0,7.9971,8.0221,7.9388,7.9388,135200.0
2009-03-24 12:40:00,9.54,9.63,9.53,9.63,113900.0,7.9471,8.0221,7.9388,8.0221,113900.0
2009-03-24 12:50:00,9.63,9.73,9.63,9.71,139000.0,8.0221,8.1054,8.0221,8.0887,139000.0
2009-03-24 13:00:00,9.7,9.72,9.59,9.63,231600.0,8.0804,8.0971,7.9888,8.0221,231600.0
2009-03-24 13:10:00,9.62,9.72,9.58,9.69,290900.0,8.0138,8.0971,7.9804,8.0721,290900.0
2009-03-24 13:20:00,9.7,9.77,9.7,9.76,109500.0,8.0804,8.1387,8.0804,8.1304,109500.0
2009-03-24 13:30:00,9.77,9.77,9.69,9.7,272900.0,8.1387,8.1387,8.0721,8.0804,272900.0
2009-03-24 13:40:00,9.7,9.73,9.66,9.7,190900.0,8.0804,8.1054,8.0471,8.0804,190900.0
2009-03-24 13:50:00,9.69,9.69,9.62,9.67,102900.0,8.0721,8.0721,8.0138,8.0554,102900.0
2009-03-24 14:00:00,9.66,9.72,9.63,9.72,143500.0,8.0471,8.0971,8.0221,8.0971,143500.0
2009-03-24 14:10:00,9.72,9.79,9.7,9.78,339500.0,8.0971,8.1554,8.0804,8.147,339500.0
2009-03-24 14:20:00,9.78,9.87,9.77,9.81,237700.0,8.147,8.222,8.1387,8.172,237700.0
2009-03-24 14:30:00,9.81,9.85,9.78,9.81,218400.0,8.172,8.2054,8.147,8.172,218400.0
2009-03-24 14:40:00,9.8,9.89,9.8,9.83,177400.0,8.1637,8.2387,8.1637,8.1887,177400.0
2009-03-24 14:50:00,9.82,9.84,9.72,9.79,278000.0,8.1804,8.197,8.0971,8.1554,278000.0
2009-03-24 15:00:00,9.78,9.81,9.62,9.63,164300.0,8.147,8.172,8.0138,8.0221,164300.0
2009-03-24 15:10:00,9.62,9.66,9.59,9.6,243300.0,8.0138,8.0471,7.9888,7.9971,243300.0
2009-03-24 15:20:00,9.59,9.65,9.56,9.6,222800.0,7.9888,8.0387,7.9638,7.9971,222800.0
2009-03-24 15:30:00,9.6,9.7,9.59,9.66,327300.0,7.9971,8.0804,7.9888,8.0471,327300.0
2009-03-24 15:40:00,9.66,9.66,9.56,9.56,357700.0,8.0471,8.0471,7.9638,7.9638,357700.0
2009-03-24 15:50:00,9.56,9.56,9.47,9.48,566200.0,7.9638,7.9638,7.8888,7.8971,566200.0
2009-03-25 09:30:00,9.7,10.0,9.7,9.98,358300.0,8.0804,8.3303,8.0804,8.3136,358300.0
2009-03-25 09:40:00,9.98,10.21,9.95,10.05,627600.0,8.3136,8.5052,8.2887,8.372,627600.0
2009-03-25 09:50:00,10.05,10.16,10.01,10.15,353900.0,8.372,8.4636,8.3386,8.4553,353900.0
2009-03-25 10:00:00,10.15,10.87,10.15,10.86,1394400.0,8.4553,9.055,8.4553,9.0467,1394400.0
2009-03-25 10:10:00,10.86,10.87,10.68,10.79,914700.0,9.0467,9.055,8.8968,8.9884,914700.0
2009-03-25 10:20:00,10.79,10.79,10.58,10.59,508100.0,8.9884,8.9884,8.8135,8.8218,508100.0
2009-03-25 10:30:00,10.59,10.82,10.57,10.75,586600.0,8.8218,9.0134,8.8051,8.9551,586600.0
2009-03-25 10:40:00,10.8,10.83,10.6,10.62,513800.0,8.9967,9.0217,8.8301,8.8468,513800.0
2009-03-25 10:50:00,10.62,10.82,10.61,10.7,542900.0,8.8468,9.0134,8.8385,8.9134,542900.0
2009-03-25 11:00:00,10.7,10.72,10.59,10.68,554900.0,8.9134,8.9301,8.8218,8.8968,554900.0
2009-03-25 11:10:00,10.69,10.72,10.45,10.48,635000.0,8.9051,8.9301,8.7052,8.7302,635000.0
2009-03-25 11:20:00,10.45,10.59,10.44,10.57,370900.0,8.7052,8.8218,8.6968,8.8051,370900.0
2009-03-25 11:30:00,10.56,10.6,10.45,10.55,264100.0,8.7968,8.8301,8.7052,8.7885,264100.0
2009-03-25 11:40:00,10.55,10.71,10.5,10.68,302000.0,8.7885,8.9218,8.7468,8.8968,302000.0
2009-03-25 11:50:00,10.68,10.71,10.64,10.69,179000.0,8.8968,8.9218,8.8634,8.9051,179000.0
2009-03-25 12:00:00,10.7,10.81,10.67,10.7,279800.0,8.9134,9.0051,8.8884,8.9134,279800.0
2009-03-25 12:10:00,10.69,10.73,10.61,10.62,134500.0,8.9051,8.9384,8.8385,8.8468,134500.0
2009-03-25 12:20:00,10.61,10.66,10.59,10.61,221600.0,8.8385,8.8801,8.8218,8.8385,221600.0
2009-03-25 12:30:00,10.61,10.62,10.48,10.51,318500.0,8.8385,8.8468,8.7302,8.7552,318500.0
2009-03-25 12:40:00,10.5,10.52,10.38,10.4,258100.0,8.7468,8.7635,8.6469,8.6635,258100.0
2009-03-25 12:50:00,10.4,10.47,10.4,10.44,228400.0,8.6635,8.7218,8.6635,8.6968,228400.0
2009-03-25 13:00:00,10.44,10.54,10.4,10.4,207300.0,8.6968,8.7801,8.6635,8.6635,207300.0
2009-03-25 13:10:00,10.4,10.43,10.3,10.31,256700.0,8.6635,8.6885,8.5802,8.5885,256700.0
2009-03-25 13:20:00,10.31,10.33,10.15,10.2,430700.0,8.5885,8.6052,8.4553,8.4969,430700.0
2009-03-25 13:30:00,10.2,10.23,10.13,10.14,372400.0,8.4969,8.5219,8.4386,8.4469,372400.0
2009-03-25 13:40:00,10.13,10.13,9.92,10.06,758200.0,8.4386,8.4386,8.2637,8.3803,758200.0
2009-03-25 13:50:00,10.05,10.15,9.97,9.97,263400.0,8.372,8.4553,8.3053,8.3053,263400.0
2009-03-25 14:00:00,9.96,9.96,9.63,9.69,976000.0,8.297,8.297,8.0221,8.0721,976000.0
2009-03-25 14:10:00,9.69,9.89,9.69,9.79,616100.0,8.0721,8.2387,8.0721,8.1554,616100.0
2009-03-25 14:20:00,9.8,9.94,9.73,9.84,294100.0,8.1637,8.2803,8.1054,8.197,294100.0
2009-03-25 14:30:00,9.83,9.84,9.74,9.76,330800.0,8.1887,8.197,8.1137,8.1304,330800.0
2009-03-25 14:40:00,9.75,9.75,9.48,9.65,536800.0,8.122,8.122,7.8971,8.0387,536800.0
2009-03-25 14:50:00,9.66,9.73,9.56,9.61,295800.0,8.0471,8.1054,7.9638,8.0054,295800.0
2009-03-25 15:00:00,9.61,9.66,9.54,9.57,393500.0,8.0054,8.0471,7.9471,7.9721,393500.0
2009-03-25 15:10:00,9.57,9.75,9.57,9.75,271000.0,7.9721,8.122,7.9721,8.122,271000.0
2009-03-25 15:20:00,9.75,10.01,9.74,9.98,472000.0,8.122,8.3386,8.1137,8.3136,472000.0
2009-03-25 15:30:00,9.98,10.01,9.9,9.91,392800.0,8.3136,8.3386,8.247,8.2553,392800.0
2009-03-25 15:40:00,9.91,10.01,9.78,9.95,647500.0,8.2553,8.3386,8.147,8.2887,647500.0
2009-03-25 15:50:00,9.95,10.1,9.93,10.06,814100.0,8.2887,8.4136,8.272,8.3803,814100.0
2009-03-26 09:30:00,10.22,10.56,10.22,10.51,385500.0,8.5136,8.7968,8.5136,8.7552,385500.0
2009-03-26 09:40:00,10.52,10.72,10.45,10.56,521500.0,8.7635,8.9301,8.7052,8.7968,521500.0
2009-03-26 09:50:00,10.57,10.71,10.52,10.63,547300.0,8.8051,8.9218,8.7635,8.8551,547300.0
2009-03-26 10:00:00,10.63,10.74,10.58,10.65,362700.0,8.8551,8.9468,8.8135,8.8718,362700.0
2009-03-26 10:10:00,10.66,10.74,10.51,10.72,428900.0,8.8801,8.9468,8.7552,8.9301,428900.0
2009-03-26 10:20:00,10.72,10.79,10.61,10.62,392400.0,8.9301,8.9884,8.8385,8.8468,392400.0
2009-03-26 10:30:00,10.62,10.72,10.56,10.65,295900.0,8.8468,8.9301,8.7968,8.8718,295900.0
2009-03-26 10:40:00,10.64,10.76,10.62,10.7,223700.0,8.8634,8.9634,8.8468,8.9134,223700.0
2009-03-26 10:50:00,10.7,10.76,10.64,10.66,354100.0,8.9134,8.9634,8.8634,8.8801,354100.0
2009-03-26 11:00:00,10.66,10.75,10.61,10.72,387600.0,8.8801,8.9551,8.8385,8.9301,387600.0
2009-03-26 11:10:00,10.72,10.79,10.69,10.72,293700.0,8.9301,8.9884,8.9051,8.9301,293700.0
2009-03-26 11:20:00,10.72,10.79,10.68,10.69,379800.0,8.9301,8.9884,8.8968,8.9051,379800.0
2009-03-26 11:30:00,10.68,10.8,10.67,10.76,316500.0,8.8968,8.9967,8.8884,8.9634,316500.0
2009-03-26 11:40:00,10.77,10.8,10.75,10.77,169900.0,8.9717,8.9967,8.9551,8.9717,169900.0
2009-03-26 11:50:00,10.78,10.8,10.69,10.8,220600.0,8.9801,8.9967,8.9051,8.9967,220600.0
2009-03-26 12:00:00,10.8,10.94,10.77,10.94,301000.0,8.9967,9.1134,8.9717,9.1134,301000.0
2009-03-26 12:10:00,10.94,10.97,10.86,10.97,318300.0,9.1134,9.1383,9.0467,9.1383,318300.0
2009-03-26 12:20:00,10.97,10.98,10.87,10.93,250500.0,9.1383,9.1467,9.055,9.105,250500.0
2009-03-26 12:30:00,10.94,10.99,10.82,10.93,286700.0,9.1134,9.155,9.0134,9.105,286700.0
2009-03-26 12:40:00,10.93,10.94,10.8,10.88,283600.0,9.105,9.1134,8.9967,9.0634,283600.0
2009-03-26 12:50:00,10.88,10.91,10.82,10.83,213700.0,9.0634,9.0884,9.0134,9.0217,213700.0
2009-03-26 13:00:00,10.83,10.99,10.83,10.97,235600.0,9.0217,9.155,9.0217,9.1383,235600.0
2009-03-26 13:10:00,10.97,11.0,10.92,10.97,211200.0,9.1383,9.1633,9.0967,9.1383,211200.0
2009-03-26 13:20:00,10.97,11.04,10.9,10.93,252000.0,9.1383,9.1967,9.08,9.105,252000.0
2009-03-26 13:30:00,10.93,10.99,10.87,10.89,211300.0,9.105,9.155,9.055,9.0717,211300.0
2009-03-26 13:40:00,10.89,10.93,10.84,10.9,187400.0,9.0717,9.105,9.0301,9.08,187400.0
2009-03-26 13:50:00,10.9,10.99,10.9,10.96,155600.0,9.08,9.155,9.08,9.13,155600.0
2009-03-26 14:00:00,10.97,11.03,10.94,10.97,178900.0,9.1383,9.1883,9.1134,9.1383,178900.0
2009-03-26 14:10:00,10.98,10.98,10.87,10.91,230800.0,9.1467,9.1467,9.055,9.0884,230800.0
2009-03-26 14:20:00,10.91,10.98,10.83,10.86,197100.0,9.0884,9.1467,9.0217,9.0467,197100.0
2009-03-26 14:30:00,10.86,10.9,10.8,10.9,259800.0,9.0467,9.08,8.9967,9.08,259800.0
2009-03-26 14:40:00,10.9,10.94,10.84,10.86,175200.0,9.08,9.1134,9.0301,9.0467,175200.0
2009-03-26 14:50:00,10.86,10.86,10.7,10.72,234500.0,9.0467,9.0467,8.9134,8.9301,234500.0
2009-03-26 15:00:00,10.72,10.8,10.7,10.76,298000.0,8.9301,8.9967,8.9134,8.9634,298000.0
2009-03-26 15:10:00,10.75,10.8,10.66,10.75,277400.0,8.9551,8.9967,8.8801,8.9551,277400.0
2009-03-26 15:20:00,10.75,10.85,10.75,10.8,252600.0,8.9551,9.0384,8.9551,8.9967,252600.0
2009-03-26 15:30:00,10.8,10.84,10.73,10.78,306100.0,8.9967,9.0301,8.9384,8.9801,306100.0
2009-03-26 15:40:00,10.78,10.89,10.78,10.87,463700.0,8.9801,9.0717,8.9801,9.055,463700.0
2009-03-26 15:50:00,10.87,10.93,10.85,10.91,514800.0,9.055,9.105,9.0384,9.0884,514800.0
2009-03-27 09:30:00,10.89,10.89,10.6,10.64,382000.0,9.0717,9.0717,8.8301,8.8634,382000.0
2009-03-27 09:40:00,10.65,10.8,10.6,10.76,369800.0,8.8718,8.9967,8.8301,8.9634,369800.0
2009-03-27 09:50:00,10.74,10.84,10.71,10.75,486300.0,8.9468,9.0301,8.9218,8.9551,486300.0
2009-03-27 10:00:00,10.75,10.88,10.7,10.7,412500.0,8.9551,9.0634,8.9134,8.9134,412500.0
2009-03-27 10:10:00,10.71,10.86,10.66,10.83,269200.0,8.9218,9.0467,8.8801,9.0217,269200.0
2009-03-27 10:20:00,10.84,10.91,10.77,10.85,203800.0,9.0301,9.0884,8.9717,9.0384,203800.0
2009-03-27 10:30:00,10.86,10.93,10.77,10.93,367500.0,9.0467,9.105,8.9717,9.105,367500.0
2009-03-27 10:40:00,10.92,11.13,10.92,11.11,675100.0,9.0967,9.2716,9.0967,9.255,675100.0
2009-03-27 10:50:00,11.11,11.19,11.04,11.05,371900.0,9.255,9.3216,9.1967,9.205,371900.0
2009-03-27 11:00:00,11.05,11.23,11.02,11.14,455500.0,9.205,9.3549,9.18,9.28,455500.0
2009-03-27 11:10:00,11.14,11.14,11.03,11.11,311900.0,9.28,9.28,9.1883,9.255,311900.0
2009-03-27 11:20:00,11.11,11.25,11.06,11.07,289500.0,9.255,9.3716,9.2133,9.2217,289500.0
2009-03-27 11:30:00,11.07,11.16,11.0,11.1,218900.0,9.2217,9.2966,9.1633,9.2466,218900.0
2009-03-27 11:40:00,11.1,11.3,11.08,11.26,241400.0,9.2466,9.4132,9.23,9.3799,241400.0
2009-03-27 11:50:00,11.27,11.29,11.19,11.24,224000.0,9.3883,9.4049,9.3216,9.3633,224000.0
2009-03-27 12:00:00,11.25,11.35,11.23,11.32,154100.0,9.3716,9.4549,9.3549,9.4299,154100.0
2009-03-27 12:10:00,11.31,11.33,11.08,11.1,209200.0,9.4216,9.4382,9.23,9.2466,209200.0
2009-03-27 12:20:00,11.1,11.11,10.92,10.93,294500.0,9.2466,9.255,9.0967,9.105,294500.0
2009-03-27 12:30:00,10.94,11.0,10.91,10.94,227700.0,9.1134,9.1633,9.0884,9.1134,227700.0
2009-03-27 12:40:00,10.93,10.96,10.9,10.92,109300.0,9.105,9.13,9.08,9.0967,109300.0
2009-03-27 12:50:00,10.92,10.96,10.8,10.82,121600.0,9.0967,9.13,8.9967,9.0134,121600.0
2009-03-27 13:00:00,10.83,10.87,10.76,10.8,105500.0,9.0217,9.055,8.9634,8.9967,105500.0
2009-03-27 13:10:00,10.79,10.83,10.76,10.8,67200.0,8.9884,9.0217,8.9634,8.9967,67200.0
2009-03-27 13:20:00,10.8,10.83,10.76,10.8,77500.0,8.9967,9.0217,8.9634,8.9967,77500.0
2009-03-27 13:30:00,10.8,10.85,10.75,10.77,125400.0,8.9967,9.0384,8.9551,8.9717,125400.0
2009-03-27 13:40:00,10.76,10.77,10.65,10.7,173000.0,8.9634,8.9717,8.8718,8.9134,173000.0
2009-03-27 13:50:00,10.7,10.7,10.61,10.66,101500.0,8.9134,8.9134,8.8385,8.8801,101500.0
2009-03-27 14:00:00,10.67,10.72,10.62,10.68,154600.0,8.8884,8.9301,8.8468,8.8968,154600.0
2009-03-27 14:10:00,10.67,10.76,10.65,10.76,109400.0,8.8884,8.9634,8.8718,8.9634,109400.0
2009-03-27 14:20:00,10.75,10.85,10.72,10.81,133300.0,8.9551,9.0384,8.9301,9.0051,133300.0
2009-03-27 14:30:00,10.8,10.84,10.76,10.78,107000.0,8.9967,9.0301,8.9634,8.9801,107000.0
2009-03-27 14:40:00,10.77,10.83,10.74,10.8,130500.0,8.9717,9.0217,8.9468,8.9967,130500.0
2009-03-27 14:50:00,10.79,10.91,10.78,10.9,189900.0,8.9884,9.0884,8.9801,9.08,189900.0
2009-03-27 15:00:00,10.91,10.98,10.86,10.88,229200.0,9.0884,9.1467,9.0467,9.0634,229200.0
2009-03-27 15:10:00,10.87,10.9,10.81,10.85,159800.0,9.055,9.08,9.0051,9.0384,159800.0
2009-03-27 15:20:00,10.85,10.88,10.79,10.84,165800.0,9.0384,9.0634,8.9884,9.0301,165800.0
2009-03-27 15:30:00,10.85,10.89,10.79,10.8,234900.0,9.0384,9.0717,8.9884,8.9967,234900.0
2009-03-27 15:40:00,10.8,10.94,10.77,10.87,386700.0,8.9967,9.1134,8.9717,9.055,386700.0
2009-03-27 15:50:00,10.87,10.9,10.77,10.79,341100.0,9.055,9.08,8.9717,8.9884,341100.0
2009-03-30 09:30:00,10.45,10.45,10.07,10.17,346700.0,8.7052,8.7052,8.3886,8.4719,346700.0
2009-03-30 09:40:00,10.17,10.19,10.05,10.12,363200.0,8.4719,8.4886,8.372,8.4303,363200.0
2009-03-30 09:50:00,10.12,10.22,10.02,10.15,274900.0,8.4303,8.5136,8.347,8.4553,274900.0
2009-03-30 10:00:00,10.14,10.16,10.05,10.1,280200.0,8.4469,8.4636,8.372,8.4136,280200.0
2009-03-30 10:10:00,10.1,10.17,10.06,10.08,246400.0,8.4136,8.4719,8.3803,8.397,246400.0
2009-03-30 10:20:00,10.09,10.11,9.99,10.03,221700.0,8.4053,8.4219,8.322,8.3553,221700.0
2009-03-30 10:30:00,10.03,10.03,9.88,9.92,241300.0,8.3553,8.3553,8.2303,8.2637,241300.0
2009-03-30 10:40:00,9.93,10.01,9.91,10.0,208400.0,8.272,8.3386,8.2553,8.3303,208400.0
2009-03-30 10:50:00,10.0,10.08,9.95,10.07,161300.0,8.3303,8.397,8.2887,8.3886,161300.0
2009-03-30 11:00:00,10.07,10.08,9.93,9.98,164600.0,8.3886,8.397,8.272,8.3136,164600.0
2009-03-30 11:10:00,9.98,10.08,9.96,10.06,195300.0,8.3136,8.397,8.297,8.3803,195300.0
2009-03-30 11:20:00,10.07,10.1,10.05,10.05,156300.0,8.3886,8.4136,8.372,8.372,156300.0
2009-03-30 11:30:00,10.05,10.11,10.01,10.07,279400.0,8.372,8.4219,8.3386,8.3886,279400.0
2009-03-30 11:40:00,10.07,10.15,10.05,10.1,134500.0,8.3886,8.4553,8.372,8.4136,134500.0
2009-03-30 11:50:00,10.1,10.1,10.0,10.04,145100.0,8.4136,8.4136,8.3303,8.3636,145100.0
2009-03-30 12:00:00,10.05,10.08,10.0,10.06,615400.0,8.372,8.397,8.3303,8.3803,615400.0
2009-03-30 12:10:00,10.06,10.17,10.03,10.17,179400.0,8.3803,8.4719,8.3553,8.4719,179400.0
2009-03-30 12:20:00,10.17,10.23,10.13,10.2,133300.0,8.4719,8.5219,8.4386,8.4969,133300.0
2009-03-30 12:30:00,10.2,10.2,10.09,10.12,204800.0,8.4969,8.4969,8.4053,8.4303,204800.0
2009-03-30 12:40:00,10.11,10.14,10.08,10.13,71000.0,8.4219,8.4469,8.397,8.4386,71000.0
2009-03-30 12:50:00,10.14,10.14,10.06,10.06,83000.0,8.4469,8.4469,8.3803,8.3803,83000.0
2009-03-30 13:00:00,10.06,10.09,10.06,10.08,67900.0,8.3803,8.4053,8.3803,8.397,67900.0
2009-03-30 13:10:00,10.08,10.2,10.07,10.19,126600.0,8.397,8.4969,8.3886,8.4886,126600.0
2009-03-30 13:20:00,10.19,10.28,10.18,10.25,150700.0,8.4886,8.5636,8.4803,8.5386,150700.0
2009-03-30 13:30:00,10.25,10.27,10.12,10.14,142200.0,8.5386,8.5552,8.4303,8.4469,142200.0
2009-03-30 13:40:00,10.14,10.16,10.1,10.12,175300.0,8.4469,8.4636,8.4136,8.4303,175300.0
2009-03-30 13:50:00,10.11,10.15,10.09,10.11,130900.0,8.4219,8.4553,8.4053,8.4219,130900.0
2009-03-30 14:00:00,10.11,10.12,10.09,10.09,187300.0,8.4219,8.4303,8.4053,8.4053,187300.0
2009-03-30 14:10:00,10.09,10.18,10.08,10.15,161200.0,8.4053,8.4803,8.397,8.4553,161200.0
2009-03-30 14:20:00,10.15,10.16,10.02,10.03,174900.0,8.4553,8.4636,8.347,8.3553,174900.0
2009-03-30 14:30:00,10.03,10.06,9.96,9.97,368000.0,8.3553,8.3803,8.297,8.3053,368000.0
2009-03-30 14:40:00,9.97,9.97,9.87,9.9,461300.0,8.3053,8.3053,8.222,8.247,461300.0
2009-03-30 14:50:00,9.91,9.93,9.88,9.91,243700.0,8.2553,8.272,8.2303,8.2553,243700.0
2009-03-30 15:00:00,9.91,9.91,9.87,9.91,322100.0,8.2553,8.2553,8.222,8.2553,322100.0
2009-03-30 15:10:00,9.91,10.01,9.91,9.98,384600.0,8.2553,8.3386,8.2553,8.3136,384600.0
2009-03-30 15:20:00,9.97,10.05,9.97,9.98,265400.0,8.3053,8.372,8.3053,8.3136,265400.0
2009-03-30 15:30:00,9.98,10.11,9.98,10.08,595400.0,8.3136,8.4219,8.3136,8.397,595400.0
2009-03-30 15:40:00,10.08,10.09,10.0,10.01,512200.0,8.397,8.4053,8.3303,8.3386,512200.0
2009-03-30 15:50:00,10.01,10.12,10.01,10.08,730100.0,8.3386,8.4303,8.3386,8.397,730100.0
2009-03-31 09:30:00,10.34,10.34,9.9,9.91,267100.0,8.6135,8.6135,8.247,8.2553,267100.0
2009-03-31 09:40:00,9.91,9.91,9.65,9.71,481100.0,8.2553,8.2553,8.0387,8.0887,481100.0
2009-03-31 09:50:00,9.7,9.72,9.6,9.65,342800.0,8.0804,8.0971,7.9971,8.0387,342800.0
2009-03-31 10:00:00,9.64,9.9,9.56,9.6,331500.0,8.0304,8.247,7.9638,7.9971,331500.0
2009-03-31 10:10:00,9.58,9.62,9.52,9.59,287100.0,7.9804,8.0138,7.9305,7.9888,287100.0
2009-03-31 10:20:00,9.6,9.62,9.48,9.61,335400.0,7.9971,8.0138,7.8971,8.0054,335400.0
2009-03-31 10:30:00,9.6,9.68,9.5,9.55,247400.0,7.9971,8.0637,7.9138,7.9554,247400.0
2009-03-31 10:40:00,9.56,9.66,9.5,9.62,441800.0,7.9638,8.0471,7.9138,8.0138,441800.0
2009-03-31 10:50:00,9.62,9.63,9.51,9.54,137200.0,8.0138,8.0221,7.9221,7.9471,137200.0
2009-03-31 11:00:00,9.55,9.71,9.55,9.71,172700.0,7.9554,8.0887,7.9554,8.0887,172700.0
2009-03-31 11:10:00,9.71,9.8,9.67,9.79,176300.0,8.0887,8.1637,8.0554,8.1554,176300.0
2009-03-31 11:20:00,9.8,9.8,9.66,9.69,322800.0,8.1637,8.1637,8.0471,8.0721,322800.0
2009-03-31 11:30:00,9.68,9.69,9.54,9.58,168700.0,8.0637,8.0721,7.9471,7.9804,168700.0
2009-03-31 11:40:00,9.58,9.66,9.54,9.63,99900.0,7.9804,8.0471,7.9471,8.0221,99900.0
2009-03-31 11:50:00,9.64,9.65,9.57,9.59,127700.0,8.0304,8.0387,7.9721,7.9888,127700.0
2009-03-31 12:00:00,9.59,9.62,9.55,9.6,148600.0,7.9888,8.0138,7.9554,7.9971,148600.0
2009-03-31 12:10:00,9.59,9.63,9.56,9.6,59200.0,7.9888,8.0221,7.9638,7.9971,59200.0
2009-03-31 12:20:00,9.59,9.6,9.54,9.56,149500.0,7.9888,7.9971,7.9471,7.9638,149500.0
2009-03-31 12:30:00,9.55,9.58,9.5,9.51,100900.0,7.9554,7.9804,7.9138,7.9221,100900.0
2009-03-31 12:40:00,9.51,9.59,9.5,9.55,97100.0,7.9221,7.9888,7.9138,7.9554,97100.0
2009-03-31 12:50:00,9.56,9.63,9.54,9.59,98700.0,7.9638,8.0221,7.9471,7.9888,98700.0
2009-03-31 13:00:00,9.58,9.62,9.56,9.61,128200.0,7.9804,8.0138,7.9638,8.0054,128200.0
2009-03-31 13:10:00,9.61,9.63,9.55,9.62,317000.0,8.0054,8.0221,7.9554,8.0138,317000.0
2009-03-31 13:20:00,9.61,9.67,9.58,9.59,146900.0,8.0054,8.0554,7.9804,7.9888,146900.0
2009-03-31 13:30:00,9.59,9.66,9.59,9.66,103500.0,7.9888,8.0471,7.9888,8.0471,103500.0
2009-03-31 13:40:00,9.66,9.8,9.65,9.78,202200.0,8.0471,8.1637,8.0387,8.147,202200.0
2009-03-31 13:50:00,9.79,9.8,9.68,9.72,238000.0,8.1554,8.1637,8.0637,8.0971,238000.0
2009-03-31 14:00:00,9.72,9.8,9.69,9.77,226700.0,8.0971,8.1637,8.0721,8.1387,226700.0
2009-03-31 14:10:00,9.77,9.84,9.77,9.81,235900.0,8.1387,8.197,8.1387,8.172,235900.0
2009-03-31 14:20:00,9.81,9.81,9.73,9.74,170600.0,8.172,8.172,8.1054,8.1137,170600.0
2009-03-31 14:30:00,9.75,9.83,9.74,9.82,238600.0,8.122,8.1887,8.1137,8.1804,238600.0
2009-03-31 14:40:00,9.82,9.84,9.77,9.81,368900.0,8.1804,8.197,8.1387,8.172,368900.0
2009-03-31 14:50:00,9.81,9.88,9.81,9.82,218600.0,8.172,8.2303,8.172,8.1804,218600.0
2009-03-31 15:00:00,9.82,9.85,9.73,9.75,366300.0,8.1804,8.2054,8.1054,8.122,366300.0
2009-03-31 15:10:00,9.74,9.75,9.68,9.73,229600.0,8.1137,8.122,8.0637,8.1054,229600.0
2009-03-31 15:20:00,9.73,9.74,9.67,9.73,251200.0,8.1054,8.1137,8.0554,8.1054,251200.0
2009-03-31 15:30:00,9.72,9.73,9.57,9.69,475600.0,8.0971,8.1054,7.9721,8.0721,475600.0
2009-03-31 15:40:00,9.7,9.73,9.61,9.66,494100.0,8.0804,8.1054,8.0054,8.0471,494100.0
2009-03-31 15:50:00,9.66,9.76,9.65,9.67,778200.0,8.0471,8.1304,8.0387,8.0554,778200.0
2009-04-01 09:30:00,9.35,9.67,9.29,9.57,374100.0,7.7888,8.0554,7.7389,7.9721,374100.0
2009-04-01 09:40:00,9.57,9.71,9.5,9.65,268900.0,7.9721,8.0887,7.9138,8.0387,268900.0
2009-04-01 09:50:00,9.66,9.96,9.65,9.95,292200.0,8.0471,8.297,8.0387,8.2887,292200.0
2009-04-01 10:00:00,9.95,10.23,9.94,10.02,680600.0,8.2887,8.5219,8.2803,8.347,680600.0
2009-04-01 10:10:00,10.03,10.03,9.87,10.01,575600.0,8.3553,8.3553,8.222,8.3386,575600.0
2009-04-01 10:20:00,10.01,10.03,9.82,9.88,873800.0,8.3386,8.3553,8.1804,8.2303,873800.0
2009-04-01 10:30:00,9.87,9.98,9.8,9.97,458200.0,8.222,8.3136,8.1637,8.3053,458200.0
2009-04-01 10:40:00,9.97,10.15,9.97,10.12,601200.0,8.3053,8.4553,8.3053,8.4303,601200.0
2009-04-01 10:50:00,10.12,10.27,10.12,10.22,337400.0,8.4303,8.5552,8.4303,8.5136,337400.0
2009-04-01 11:00:00,10.21,10.25,10.1,10.13,294200.0,8.5052,8.5386,8.4136,8.4386,294200.0
2009-04-01 11:10:00,10.14,10.15,10.02,10.05,245400.0,8.4469,8.4553,8.347,8.372,245400.0
2009-04-01 11:20:00,10.05,10.18,10.01,10.17,198500.0,8.372,8.4803,8.3386,8.4719,198500.0
2009-04-01 11:30:00,10.17,10.23,10.12,10.13,189700.0,8.4719,8.5219,8.4303,8.4386,189700.0
2009-04-01 11:40:00,10.14,10.22,10.13,10.15,135400.0,8.4469,8.5136,8.4386,8.4553,135400.0
2009-04-01 11:50:00,10.15,10.19,10.08,10.13,93000.0,8.4553,8.4886,8.397,8.4386,93000.0
2009-04-01 12:00:00,10.14,10.22,10.13,10.19,101000.0,8.4469,8.5136,8.4386,8.4886,101000.0
2009-04-01 12:10:00,10.19,10.26,10.19,10.25,158800.0,8.4886,8.5469,8.4886,8.5386,158800.0
2009-04-01 12:20:00,10.25,10.26,10.2,10.23,98100.0,8.5386,8.5469,8.4969,8.5219,98100.0
2009-04-01 12:30:00,10.22,10.23,10.06,10.08,192400.0,8.5136,8.5219,8.3803,8.397,192400.0
2009-04-01 12:40:00,10.09,10.16,10.06,10.15,188100.0,8.4053,8.4636,8.3803,8.4553,188100.0
2009-04-01 12:50:00,10.15,10.17,10.0,10.03,223400.0,8.4553,8.4719,8.3303,8.3553,223400.0
2009-04-01 13:00:00,10.03,10.12,9.98,10.01,141100.0,8.3553,8.4303,8.3136,8.3386,141100.0
2009-04-01 13:10:00,10.01,10.08,9.99,10.07,91400.0,8.3386,8.397,8.322,8.3886,91400.0
2009-04-01 13:20:00,10.07,10.08,10.02,10.02,134000.0,8.3886,8.397,8.347,8.347,134000.0
2009-04-01 13:30:00,10.01,10.11,9.95,10.09,153500.0,8.3386,8.4219,8.2887,8.4053,153500.0
2009-04-01 13:40:00,10.08,10.12,9.97,9.97,115800.0,8.397,8.4303,8.3053,8.3053,115800.0
2009-04-01 13:50:00,9.97,10.08,9.97,10.0,100900.0,8.3053,8.397,8.3053,8.3303,100900.0
2009-04-01 14:00:00,10.01,10.1,10.0,10.07,131300.0,8.3386,8.4136,8.3303,8.3886,131300.0
2009-04-01 14:10:00,10.07,10.1,10.05,10.07,77300.0,8.3886,8.4136,8.372,8.3886,77300.0
2009-04-01 14:20:00,10.06,10.09,10.05,10.08,92600.0,8.3803,8.4053,8.372,8.397,92600.0
2009-04-01 14:30:00,10.08,10.13,10.07,10.1,183900.0,8.397,8.4386,8.3886,8.4136,183900.0
2009-04-01 14:40:00,10.1,10.13,10.02,10.09,207500.0,8.4136,8.4386,8.347,8.4053,207500.0
2009-04-01 14:50:00,10.09,10.14,10.07,10.08,184800.0,8.4053,8.4469,8.3886,8.397,184800.0
2009-04-01 15:00:00,10.08,10.09,9.98,9.99,328700.0,8.397,8.4053,8.3136,8.322,328700.0
2009-04-01 15:10:00,9.99,10.02,9.91,10.0,273300.0,8.322,8.347,8.2553,8.3303,273300.0
2009-04-01 15:20:00,10.0,10.08,9.97,10.08,234400.0,8.3303,8.397,8.3053,8.397,234400.0
2009-04-01 15:30:00,10.06,10.14,10.0,10.11,238000.0,8.3803,8.4469,8.3303,8.4219,238000.0
2009-04-01 15:40:00,10.12,10.19,10.12,10.14,276400.0,8.4303,8.4886,8.4303,8.4469,276400.0
2009-04-01 15:50:00,10.14,10.2,10.12,10.13,400100.0,8.4469,8.4969,8.4303,8.4386,400100.0
2009-04-02 09:30:00,10.49,10.68,10.49,10.58,496400.0,8.7385,8.8968,8.7385,8.8135,496400.0
2009-04-02 09:40:00,10.59,10.75,10.54,10.74,351200.0,8.8218,8.9551,8.7801,8.9468,351200.0
2009-04-02 09:50:00,10.74,10.95,10.69,10.92,517600.0,8.9468,9.1217,8.9051,9.0967,517600.0
2009-04-02 10:00:00,10.92,11.11,10.9,10.94,604800.0,9.0967,9.255,9.08,9.1134,604800.0
2009-04-02 10:10:00,10.94,10.94,10.74,10.8,420000.0,9.1134,9.1134,8.9468,8.9967,420000.0
2009-04-02 10:20:00,10.79,10.81,10.71,10.72,239500.0,8.9884,9.0051,8.9218,8.9301,239500.0
2009-04-02 10:30:00,10.71,10.77,10.65,10.76,289700.0,8.9218,8.9717,8.8718,8.9634,289700.0
2009-04-02 10:40:00,10.77,10.92,10.72,10.91,282500.0,8.9717,9.0967,8.9301,9.0884,282500.0
2009-04-02 10:50:00,10.92,10.93,10.79,10.79,220200.0,9.0967,9.105,8.9884,8.9884,220200.0
2009-04-02 11:00:00,10.8,10.86,10.77,10.85,193400.0,8.9967,9.0467,8.9717,9.0384,193400.0
2009-04-02 11:10:00,10.85,11.01,10.84,11.01,277100.0,9.0384,9.1717,9.0301,9.1717,277100.0
2009-04-02 11:20:00,11.01,11.08,10.97,10.97,254200.0,9.1717,9.23,9.1383,9.1383,254200.0
2009-04-02 11:30:00,10.97,10.97,10.86,10.9,202900.0,9.1383,9.1383,9.0467,9.08,202900.0
2009-04-02 11:40:00,10.9,10.94,10.84,10.84,166700.0,9.08,9.1134,9.0301,9.0301,166700.0
2009-04-02 11:50:00,10.85,10.85,10.76,10.82,164300.0,9.0384,9.0384,8.9634,9.0134,164300.0
2009-04-02 12:00:00,10.82,10.83,10.79,10.82,97800.0,9.0134,9.0217,8.9884,9.0134,97800.0
2009-04-02 12:10:00,10.82,10.96,10.81,10.96,107700.0,9.0134,9.13,9.0051,9.13,107700.0
2009-04-02 12:20:00,10.96,11.0,10.95,10.96,179800.0,9.13,9.1633,9.1217,9.13,179800.0
2009-04-02 12:30:00,10.97,11.06,10.96,11.03,175300.0,9.1383,9.2133,9.13,9.1883,175300.0
2009-04-02 12:40:00,11.02,11.03,11.0,11.02,141700.0,9.18,9.1883,9.1633,9.18,141700.0
2009-04-02 12:50:00,11.01,11.03,10.99,11.01,213900.0,9.1717,9.1883,9.155,9.1717,213900.0
2009-04-02 13:00:00,11.0,11.03,10.98,11.03,205600.0,9.1633,9.1883,9.1467,9.1883,205600.0
2009-04-02 13:10:00,11.02,11.09,11.02,11.07,266200.0,9.18,9.2383,9.18,9.2217,266200.0
2009-04-02 13:20:00,11.08,11.08,11.01,11.01,290100.0,9.23,9.23,9.1717,9.1717,290100.0
2009-04-02 13:30:00,11.0,11.01,10.91,10.92,549900.0,9.1633,9.1717,9.0884,9.0967,549900.0
2009-04-02 13:40:00,10.92,10.93,10.84,10.91,312900.0,9.0967,9.105,9.0301,9.0884,312900.0
2009-04-02 13:50:00,10.9,10.99,10.89,10.95,271500.0,9.08,9.155,9.0717,9.1217,271500.0
2009-04-02 14:00:00,10.95,11.0,10.92,10.95,248600.0,9.1217,9.1633,9.0967,9.1217,248600.0
2009-04-02 14:10:00,10.95,10.96,10.93,10.94,116800.0,9.1217,9.13,9.105,9.1134,116800.0
2009-04-02 14:20:00,10.95,11.02,10.94,11.01,184800.0,9.1217,9.18,9.1134,9.1717,184800.0
2009-04-02 14:30:00,11.01,11.1,11.01,11.09,202200.0,9.1717,9.2466,9.1717,9.2383,202200.0
2009-04-02 14:40:00,11.08,11.15,11.08,11.14,287500.0,9.23,9.2883,9.23,9.28,287500.0
2009-04-02 14:50:00,11.14,11.15,11.06,11.11,422800.0,9.28,9.2883,9.2133,9.255,422800.0
2009-04-02 15:00:00,11.11,11.14,11.01,11.03,298400.0,9.255,9.28,9.1717,9.1883,298400.0
2009-04-02 15:10:00,11.03,11.06,11.0,11.04,516400.0,9.1883,9.2133,9.1633,9.1967,516400.0
2009-04-02 15:20:00,11.04,11.05,10.97,10.98,475700.0,9.1967,9.205,9.1383,9.1467,475700.0
2009-04-02 15:30:00,10.99,11.05,10.97,10.99,337300.0,9.155,9.205,9.1383,9.155,337300.0
2009-04-02 15:40:00,10.98,11.04,10.91,10.98,885100.0,9.1467,9.1967,9.0884,9.1467,885100.0
2009-04-02 15:50:00,10.99,10.99,10.92,10.98,513500.0,9.155,9.155,9.0967,9.1467,513500.0
2009-04-03 09:30:00,10.86,11.03,10.75,10.93,248100.0,9.0467,9.1883,8.9551,9.105,248100.0
2009-04-03 09:40:00,10.93,11.04,10.88,10.88,186700.0,9.105,9.1967,9.0634,9.0634,186700.0
2009-04-03 09:50:00,10.87,10.89,10.77,10.82,249300.0,9.055,9.0717,8.9717,9.0134,249300.0
2009-04-03 10:00:00,10.82,10.85,10.59,10.65,292500.0,9.0134,9.0384,8.8218,8.8718,292500.0
2009-04-03 10:10:00,10.65,10.86,10.65,10.8,200400.0,8.8718,9.0467,8.8718,8.9967,200400.0
2009-04-03 10:20:00,10.8,10.85,10.76,10.84,395100.0,8.9967,9.0384,8.9634,9.0301,395100.0
2009-04-03 10:30:00,10.85,10.9,10.79,10.81,350800.0,9.0384,9.08,8.9884,9.0051,350800.0
2009-04-03 10:40:00,10.81,10.97,10.81,10.97,626200.0,9.0051,9.1383,9.0051,9.1383,626200.0
2009-04-03 10:50:00,10.98,10.99,10.83,10.84,426200.0,9.1467,9.155,9.0217,9.0301,426200.0
2009-04-03 11:00:00,10.84,10.86,10.77,10.8,258700.0,9.0301,9.0467,8.9717,8.9967,258700.0
2009-04-03 11:10:00,10.79,10.8,10.74,10.76,246500.0,8.9884,8.9967,8.9468,8.9634,246500.0
2009-04-03 11:20:00,10.76,10.83,10.72,10.83,157800.0,8.9634,9.0217,8.9301,9.0217,157800.0
2009-04-03 11:30:00,10.83,10.86,10.81,10.82,112200.0,9.0217,9.0467,9.0051,9.0134,112200.0
2009-04-03 11:40:00,10.81,10.87,10.78,10.81,173100.0,9.0051,9.055,8.9801,9.0051,173100.0
2009-04-03 11:50:00,10.81,10.86,10.81,10.85,69700.0,9.0051,9.0467,9.0051,9.0384,69700.0
2009-04-03 12:00:00,10.85,11.05,10.85,11.05,219700.0,9.0384,9.205,9.0384,9.205,219700.0
2009-04-03 12:10:00,11.05,11.17,11.05,11.15,254400.0,9.205,9.305,9.205,9.2883,254400.0
2009-04-03 12:20:00,11.15,11.28,11.15,11.26,310700.0,9.2883,9.3966,9.2883,9.3799,310700.0
2009-04-03 12:30:00,11.26,11.33,11.19,11.33,351300.0,9.3799,9.4382,9.3216,9.4382,351300.0
2009-04-03 12:40:00,11.32,11.33,11.2,11.22,213700.0,9.4299,9.4382,9.3299,9.3466,213700.0
2009-04-03 12:50:00,11.23,11.25,11.21,11.24,81300.0,9.3549,9.3716,9.3383,9.3633,81300.0
2009-04-03 13:00:00,11.25,11.39,11.24,11.33,216600.0,9.3716,9.4882,9.3633,9.4382,216600.0
2009-04-03 13:10:00,11.33,11.33,11.27,11.27,144600.0,9.4382,9.4382,9.3883,9.3883,144600.0
2009-04-03 13:20:00,11.27,11.34,11.22,11.33,151700.0,9.3883,9.4466,9.3466,9.4382,151700.0
2009-04-03 13:30:00,11.33,11.4,11.31,11.39,180400.0,9.4382,9.4966,9.4216,9.4882,180400.0
2009-04-03 13:40:00,11.39,11.42,11.35,11.4,209600.0,9.4882,9.5132,9.4549,9.4966,209600.0
2009-04-03 13:50:00,11.41,11.58,11.4,11.56,274500.0,9.5049,9.6465,9.4966,9.6298,274500.0
2009-04-03 14:00:00,11.59,11.6,11.43,11.45,183200.0,9.6548,9.6632,9.5215,9.5382,183200.0
2009-04-03 14:10:00,11.45,11.57,11.44,11.53,194500.0,9.5382,9.6382,9.5299,9.6048,194500.0
2009-04-03 14:20:00,11.54,11.58,11.49,11.57,218300.0,9.6132,9.6465,9.5715,9.6382,218300.0
2009-04-03 14:30:00,11.57,11.59,11.54,11.57,194800.0,9.6382,9.6548,9.6132,9.6382,194800.0
2009-04-03 14:40:00,11.57,11.6,11.42,11.43,194100.0,9.6382,9.6632,9.5132,9.5215,194100.0
2009-04-03 14:50:00,11.43,11.55,11.41,11.54,207600.0,9.5215,9.6215,9.5049,9.6132,207600.0
2009-04-03 15:00:00,11.54,11.55,11.42,11.45,222100.0,9.6132,9.6215,9.5132,9.5382,222100.0
2009-04-03 15:10:00,11.45,11.46,11.36,11.4,182500.0,9.5382,9.5465,9.4632,9.4966,182500.0
2009-04-03 15:20:00,11.4,11.47,11.34,11.35,265600.0,9.4966,9.5549,9.4466,9.4549,265600.0
2009-04-03 15:30:00,11.35,11.43,11.3,11.3,325000.0,9.4549,9.5215,9.4132,9.4132,325000.0
2009-04-03 15:40:00,11.3,11.48,11.29,11.42,395200.0,9.4132,9.5632,9.4049,9.5132,395200.0
2009-04-03 15:50:00,11.42,11.54,11.4,11.53,462700.0,9.5132,9.6132,9.4966,9.6048,462700.0
2009-04-06 09:30:00,11.3,11.56,10.82,10.89,541900.0,9.4132,9.6298,9.0134,9.0717,541900.0
2009-04-06 09:40:00,10.88,10.93,10.8,10.91,482000.0,9.0634,9.105,8.9967,9.0884,482000.0
2009-04-06 09:50:00,10.9,10.92,10.74,10.78,787000.0,9.08,9.0967,8.9468,8.9801,787000.0
2009-04-06 10:00:00,10.78,10.89,10.7,10.88,478700.0,8.9801,9.0717,8.9134,9.0634,478700.0
2009-04-06 10:10:00,10.89,10.97,10.81,10.82,606000.0,9.0717,9.1383,9.0051,9.0134,606000.0
2009-04-06 10:20:00,10.81,10.86,10.75,10.76,281600.0,9.0051,9.0467,8.9551,8.9634,281600.0
2009-04-06 10:30:00,10.76,10.8,10.74,10.79,221300.0,8.9634,8.9967,8.9468,8.9884,221300.0
2009-04-06 10:40:00,10.8,10.85,10.75,10.79,359700.0,8.9967,9.0384,8.9551,8.9884,359700.0
2009-04-06 10:50:00,10.79,10.85,10.77,10.79,209900.0,8.9884,9.0384,8.9717,8.9884,209900.0
2009-04-06 11:00:00,10.8,10.82,10.77,10.81,242000.0,8.9967,9.0134,8.9717,9.0051,242000.0
2009-04-06 11:10:00,10.81,10.84,10.78,10.81,246300.0,9.0051,9.0301,8.9801,9.0051,246300.0
2009-04-06 11:20:00,10.8,10.87,10.78,10.84,211300.0,8.9967,9.055,8.9801,9.0301,211300.0
2009-04-06 11:30:00,10.85,10.85,10.77,10.79,242000.0,9.0384,9.0384,8.9717,8.9884,242000.0
2009-04-06 11:40:00,10.79,10.81,10.78,10.79,186100.0,8.9884,9.0051,8.9801,8.9884,186100.0
2009-04-06 11:50:00,10.79,10.8,10.74,10.77,284500.0,8.9884,8.9967,8.9468,8.9717,284500.0
2009-04-06 12:00:00,10.77,10.78,10.72,10.73,226900.0,8.9717,8.9801,8.9301,8.9384,226900.0
2009-04-06 12:10:00,10.74,10.74,10.64,10.65,226600.0,8.9468,8.9468,8.8634,8.8718,226600.0
2009-04-06 12:20:00,10.65,10.73,10.65,10.72,110600.0,8.8718,8.9384,8.8718,8.9301,110600.0
2009-04-06 12:30:00,10.71,10.72,10.65,10.71,123200.0,8.9218,8.9301,8.8718,8.9218,123200.0
2009-04-06 12:40:00,10.71,10.71,10.65,10.65,181000.0,8.9218,8.9218,8.8718,8.8718,181000.0
2009-04-06 12:50:00,10.66,10.78,10.65,10.78,213000.0,8.8801,8.9801,8.8718,8.9801,213000.0
2009-04-06 13:00:00,10.78,10.81,10.76,10.8,161200.0,8.9801,9.0051,8.9634,8.9967,161200.0
2009-04-06 13:10:00,10.81,10.92,10.8,10.9,342500.0,9.0051,9.0967,8.9967,9.08,342500.0
2009-04-06 13:20:00,10.9,10.95,10.87,10.9,184000.0,9.08,9.1217,9.055,9.08,184000.0
2009-04-06 13:30:00,10.9,10.9,10.86,10.88,100000.0,9.08,9.08,9.0467,9.0634,100000.0
2009-04-06 13:40:00,10.88,10.95,10.87,10.94,162800.0,9.0634,9.1217,9.055,9.1134,162800.0
2009-04-06 13:50:00,10.94,10.98,10.88,10.88,498600.0,9.1134,9.1467,9.0634,9.0634,498600.0
2009-04-06 14:00:00,10.87,11.0,10.86,11.0,297800.0,9.055,9.1633,9.0467,9.1633,297800.0
2009-04-06 14:10:00,11.0,11.0,10.94,10.96,378700.0,9.1633,9.1633,9.1134,9.13,378700.0
2009-04-06 14:20:00,10.96,10.99,10.94,10.98,150900.0,9.13,9.155,9.1134,9.1467,150900.0
2009-04-06 14:30:00,10.97,11.0,10.93,10.95,268500.0,9.1383,9.1633,9.105,9.1217,268500.0
2009-04-06 14:40:00,10.95,11.0,10.94,10.99,251400.0,9.1217,9.1633,9.1134,9.155,251400.0
2009-04-06 14:50:00,11.0,11.04,10.99,10.99,338800.0,9.1633,9.1967,9.155,9.155,338800.0
2009-04-06 15:00:00,10.99,11.01,10.9,10.91,279300.0,9.155,9.1717,9.08,9.0884,279300.0
2009-04-06 15:10:00,10.91,11.03,10.9,11.0,249100.0,9.0884,9.1883,9.08,9.1633,249100.0
2009-04-06 15:20:00,11.01,11.01,10.92,10.97,400700.0,9.1717,9.1717,9.0967,9.1383,400700.0
2009-04-06 15:30:00,10.96,11.04,10.93,10.98,538900.0,9.13,9.1967,9.105,9.1467,538900.0
2009-04-06 15:40:00,10.98,11.02,10.98,10.99,628200.0,9.1467,9.18,9.1467,9.155,628200.0
2009-04-06 15:50:00,10.99,11.07,10.99,11.02,890800.0,9.155,9.2217,9.155,9.18,890800.0
2009-04-07 09:30:00,10.71,10.76,10.28,10.35,473500.0,8.9218,8.9634,8.5636,8.6219,473500.0
2009-04-07 09:40:00,10.33,10.33,10.17,10.23,384600.0,8.6052,8.6052,8.4719,8.5219,384600.0
2009-04-07 09:50:00,10.22,10.3,10.17,10.28,261900.0,8.5136,8.5802,8.4719,8.5636,261900.0
2009-04-07 10:00:00,10.27,10.29,10.22,10.27,299700.0,8.5552,8.5719,8.5136,8.5552,299700.0
2009-04-07 10:10:00,10.27,10.33,10.26,10.28,206700.0,8.5552,8.6052,8.5469,8.5636,206700.0
2009-04-07 10:20:00,10.28,10.47,10.28,10.47,208900.0,8.5636,8.7218,8.5636,8.7218,208900.0
2009-04-07 10:30:00,10.46,10.47,10.38,10.41,244600.0,8.7135,8.7218,8.6469,8.6719,244600.0
2009-04-07 10:40:00,10.42,10.42,10.32,10.37,287600.0,8.6802,8.6802,8.5969,8.6385,287600.0
2009-04-07 10:50:00,10.36,10.39,10.33,10.34,238200.0,8.6302,8.6552,8.6052,8.6135,238200.0
2009-04-07 11:00:00,10.33,10.38,10.3,10.32,133400.0,8.6052,8.6469,8.5802,8.5969,133400.0
2009-04-07 11:10:00,10.32,10.35,10.31,10.35,97100.0,8.5969,8.6219,8.5885,8.6219,97100.0
2009-04-07 11:20:00,10.34,10.36,10.33,10.33,65000.0,8.6135,8.6302,8.6052,8.6052,65000.0
2009-04-07 11:30:00,10.33,10.35,10.25,10.28,62900.0,8.6052,8.6219,8.5386,8.5636,62900.0
2009-04-07 11:40:00,10.28,10.28,10.23,10.25,85800.0,8.5636,8.5636,8.5219,8.5386,85800.0
2009-04-07 11:50:00,10.25,10.32,10.25,10.32,80600.0,8.5386,8.5969,8.5386,8.5969,80600.0
2009-04-07 12:00:00,10.32,10.33,10.25,10.27,105500.0,8.5969,8.6052,8.5386,8.5552,105500.0
2009-04-07 12:10:00,10.27,10.36,10.26,10.36,93600.0,8.5552,8.6302,8.5469,8.6302,93600.0
2009-04-07 12:20:00,10.36,10.38,10.34,10.34,122100.0,8.6302,8.6469,8.6135,8.6135,122100.0
2009-04-07 12:30:00,10.34,10.38,10.32,10.32,145000.0,8.6135,8.6469,8.5969,8.5969,145000.0
2009-04-07 12:40:00,10.33,10.35,10.32,10.35,75100.0,8.6052,8.6219,8.5969,8.6219,75100.0
2009-04-07 12:50:00,10.35,10.36,10.34,10.36,57800.0,8.6219,8.6302,8.6135,8.6302,57800.0
2009-04-07 13:00:00,10.35,10.36,10.27,10.28,147800.0,8.6219,8.6302,8.5552,8.5636,147800.0
2009-04-07 13:10:00,10.27,10.27,10.23,10.23,149700.0,8.5552,8.5552,8.5219,8.5219,149700.0
2009-04-07 13:20:00,10.23,10.23,10.18,10.19,115100.0,8.5219,8.5219,8.4803,8.4886,115100.0
2009-04-07 13:30:00,10.19,10.19,10.07,10.09,172200.0,8.4886,8.4886,8.3886,8.4053,172200.0
2009-04-07 13:40:00,10.1,10.15,10.08,10.08,91300.0,8.4136,8.4553,8.397,8.397,91300.0
2009-04-07 13:50:00,10.08,10.1,10.05,10.05,148400.0,8.397,8.4136,8.372,8.372,148400.0
2009-04-07 14:00:00,10.05,10.06,10.0,10.02,137400.0,8.372,8.3803,8.3303,8.347,137400.0
2009-04-07 14:10:00,10.02,10.1,10.02,10.07,105400.0,8.347,8.4136,8.347,8.3886,105400.0
2009-04-07 14:20:00,10.07,10.13,10.06,10.12,109700.0,8.3886,8.4386,8.3803,8.4303,109700.0
2009-04-07 14:30:00,10.13,10.13,10.08,10.09,130600.0,8.4386,8.4386,8.397,8.4053,130600.0
2009-04-07 14:40:00,10.09,10.13,10.09,10.13,94300.0,8.4053,8.4386,8.4053,8.4386,94300.0
2009-04-07 14:50:00,10.13,10.26,10.12,10.26,229000.0,8.4386,8.5469,8.4303,8.5469,229000.0
2009-04-07 15:00:00,10.26,10.27,10.19,10.26,222600.0,8.5469,8.5552,8.4886,8.5469,222600.0
2009-04-07 15:10:00,10.26,10.34,10.26,10.3,270800.0,8.5469,8.6135,8.5469,8.5802,270800.0
2009-04-07 15:20:00,10.29,10.31,10.26,10.27,270000.0,8.5719,8.5885,8.5469,8.5552,270000.0
2009-04-07 15:30:00,10.27,10.33,10.25,10.33,169300.0,8.5552,8.6052,8.5386,8.6052,169300.0
2009-04-07 15:40:00,10.32,10.37,10.31,10.32,360200.0,8.5969,8.6385,8.5885,8.5969,360200.0
2009-04-07 15:50:00,10.32,10.33,10.17,10.2,711600.0,8.5969,8.6052,8.4719,8.4969,711600.0
2009-04-08 09:30:00,10.97,10.97,10.31,10.46,940900.0,9.1383,9.1383,8.5885,8.7135,940900.0
2009-04-08 09:40:00,10.47,10.5,10.21,10.25,545700.0,8.7218,8.7468,8.5052,8.5386,545700.0
2009-04-08 09:50:00,10.25,10.28,9.92,9.97,678500.0,8.5386,8.5636,8.2637,8.3053,678500.0
2009-04-08 10:00:00,9.97,10.07,9.91,9.91,717800.0,8.3053,8.3886,8.2553,8.2553,717800.0
2009-04-08 10:10:00,9.92,9.97,9.86,9.86,346300.0,8.2637,8.3053,8.2137,8.2137,346300.0
2009-04-08 10:20:00,9.86,9.88,9.77,9.77,349400.0,8.2137,8.2303,8.1387,8.1387,349400.0
2009-04-08 10:30:00,9.77,9.78,9.62,9.62,626700.0,8.1387,8.147,8.0138,8.0138,626700.0
2009-04-08 10:40:00,9.63,9.71,9.61,9.63,388200.0,8.0221,8.0887,8.0054,8.0221,388200.0
2009-04-08 10:50:00,9.63,9.64,9.55,9.59,439300.0,8.0221,8.0304,7.9554,7.9888,439300.0
2009-04-08 11:00:00,9.59,9.68,9.59,9.65,667900.0,7.9888,8.0637,7.9888,8.0387,667900.0
2009-04-08 11:10:00,9.65,9.67,9.61,9.63,346900.0,8.0387,8.0554,8.0054,8.0221,346900.0
2009-04-08 11:20:00,9.63,9.64,9.52,9.53,331800.0,8.0221,8.0304,7.9305,7.9388,331800.0
2009-04-08 11:30:00,9.53,9.59,9.48,9.56,385700.0,7.9388,7.9888,7.8971,7.9638,385700.0
2009-04-08 11:40:00,9.55,9.57,9.46,9.46,579200.0,7.9554,7.9721,7.8805,7.8805,579200.0
2009-04-08 11:50:00,9.47,9.49,9.36,9.36,465300.0,7.8888,7.9055,7.7972,7.7972,465300.0
2009-04-08 12:00:00,9.36,9.45,9.32,9.45,438100.0,7.7972,7.8721,7.7638,7.8721,438100.0
2009-04-08 12:10:00,9.45,9.51,9.37,9.39,354000.0,7.8721,7.9221,7.8055,7.8222,354000.0
2009-04-08 12:20:00,9.38,9.41,9.35,9.39,197400.0,7.8138,7.8388,7.7888,7.8222,197400.0
2009-04-08 12:30:00,9.39,9.43,9.39,9.4,261500.0,7.8222,7.8555,7.8222,7.8305,261500.0
2009-04-08 12:40:00,9.4,9.58,9.4,9.52,413400.0,7.8305,7.9804,7.8305,7.9305,413400.0
2009-04-08 12:50:00,9.52,9.66,9.5,9.65,380900.0,7.9305,8.0471,7.9138,8.0387,380900.0
2009-04-08 13:00:00,9.65,9.68,9.6,9.63,320500.0,8.0387,8.0637,7.9971,8.0221,320500.0
2009-04-08 13:10:00,9.63,9.64,9.6,9.61,143600.0,8.0221,8.0304,7.9971,8.0054,143600.0
2009-04-08 13:20:00,9.62,9.64,9.6,9.6,154500.0,8.0138,8.0304,7.9971,7.9971,154500.0
2009-04-08 13:30:00,9.6,9.61,9.43,9.45,447500.0,7.9971,8.0054,7.8555,7.8721,447500.0
2009-04-08 13:40:00,9.44,9.46,9.4,9.43,468100.0,7.8638,7.8805,7.8305,7.8555,468100.0
2009-04-08 13:50:00,9.43,9.52,9.43,9.52,129400.0,7.8555,7.9305,7.8555,7.9305,129400.0
2009-04-08 14:00:00,9.52,9.57,9.47,9.5,259800.0,7.9305,7.9721,7.8888,7.9138,259800.0
2009-04-08 14:10:00,9.5,9.58,9.5,9.57,147000.0,7.9138,7.9804,7.9138,7.9721,147000.0
2009-04-08 14:20:00,9.57,9.61,9.52,9.53,256400.0,7.9721,8.0054,7.9305,7.9388,256400.0
2009-04-08 14:30:00,9.54,9.67,9.53,9.63,408600.0,7.9471,8.0554,7.9388,8.0221,408600.0
2009-04-08 14:40:00,9.63,9.7,9.61,9.68,228100.0,8.0221,8.0804,8.0054,8.0637,228100.0
2009-04-08 14:50:00,9.69,9.69,9.54,9.58,424100.0,8.0721,8.0721,7.9471,7.9804,424100.0
2009-04-08 15:00:00,9.58,9.63,9.57,9.61,271100.0,7.9804,8.0221,7.9721,8.0054,271100.0
2009-04-08 15:10:00,9.61,9.74,9.6,9.72,437600.0,8.0054,8.1137,7.9971,8.0971,437600.0
2009-04-08 15:20:00,9.72,9.83,9.66,9.79,482400.0,8.0971,8.1887,8.0471,8.1554,482400.0
2009-04-08 15:30:00,9.79,9.8,9.73,9.78,376000.0,8.1554,8.1637,8.1054,8.147,376000.0
2009-04-08 15:40:00,9.78,9.81,9.74,9.76,530000.0,8.147,8.172,8.1137,8.1304,530000.0
2009-04-08 15:50:00,9.75,9.81,9.73,9.79,769900.0,8.122,8.172,8.1054,8.1554,769900.0
2009-04-09 09:30:00,10.16,10.3,10.0,10.1,429300.0,8.4636,8.5802,8.3303,8.4136,429300.0
2009-04-09 09:40:00,10.1,10.28,10.0,10.23,480600.0,8.4136,8.5636,8.3303,8.5219,480600.0
2009-04-09 09:50:00,10.23,10.38,10.22,10.37,284800.0,8.5219,8.6469,8.5136,8.6385,284800.0
2009-04-09 10:00:00,10.38,10.5,10.37,10.45,351000.0,8.6469,8.7468,8.6385,8.7052,351000.0
2009-04-09 10:10:00,10.45,10.45,10.36,10.41,228800.0,8.7052,8.7052,8.6302,8.6719,228800.0
2009-04-09 10:20:00,10.4,10.47,10.4,10.46,129700.0,8.6635,8.7218,8.6635,8.7135,129700.0
2009-04-09 10:30:00,10.45,10.49,10.42,10.48,107800.0,8.7052,8.7385,8.6802,8.7302,107800.0
2009-04-09 10:40:00,10.47,10.48,10.4,10.44,143700.0,8.7218,8.7302,8.6635,8.6968,143700.0
2009-04-09 10:50:00,10.44,10.46,10.36,10.36,143900.0,8.6968,8.7135,8.6302,8.6302,143900.0
2009-04-09 11:00:00,10.36,10.4,10.33,10.4,99500.0,8.6302,8.6635,8.6052,8.6635,99500.0
2009-04-09 11:10:00,10.39,10.49,10.38,10.49,177900.0,8.6552,8.7385,8.6469,8.7385,177900.0
2009-04-09 11:20:00,10.49,10.5,10.46,10.46,131400.0,8.7385,8.7468,8.7135,8.7135,131400.0
2009-04-09 11:30:00,10.46,10.51,10.46,10.49,155600.0,8.7135,8.7552,8.7135,8.7385,155600.0
2009-04-09 11:40:00,10.49,10.49,10.4,10.48,70400.0,8.7385,8.7385,8.6635,8.7302,70400.0
2009-04-09 11:50:00,10.48,10.49,10.44,10.48,78700.0,8.7302,8.7385,8.6968,8.7302,78700.0
2009-04-09 12:00:00,10.48,10.55,10.45,10.55,136500.0,8.7302,8.7885,8.7052,8.7885,136500.0
2009-04-09 12:10:00,10.55,10.55,10.48,10.48,194600.0,8.7885,8.7885,8.7302,8.7302,194600.0
2009-04-09 12:20:00,10.49,10.55,10.48,10.55,84300.0,8.7385,8.7885,8.7302,8.7885,84300.0
2009-04-09 12:30:00,10.55,10.59,10.54,10.55,117800.0,8.7885,8.8218,8.7801,8.7885,117800.0
2009-04-09 12:40:00,10.55,10.62,10.54,10.62,133600.0,8.7885,8.8468,8.7801,8.8468,133600.0
2009-04-09 12:50:00,10.62,10.66,10.62,10.66,92200.0,8.8468,8.8801,8.8468,8.8801,92200.0
2009-04-09 13:00:00,10.66,10.71,10.64,10.71,81600.0,8.8801,8.9218,8.8634,8.9218,81600.0
2009-04-09 13:10:00,10.7,10.71,10.63,10.66,97000.0,8.9134,8.9218,8.8551,8.8801,97000.0
2009-04-09 13:20:00,10.65,10.74,10.65,10.69,131700.0,8.8718,8.9468,8.8718,8.9051,131700.0
2009-04-09 13:30:00,10.69,10.7,10.63,10.63,70900.0,8.9051,8.9134,8.8551,8.8551,70900.0
2009-04-09 13:40:00,10.64,10.65,10.63,10.64,62300.0,8.8634,8.8718,8.8551,8.8634,62300.0
2009-04-09 13:50:00,10.64,10.65,10.6,10.63,179700.0,8.8634,8.8718,8.8301,8.8551,179700.0
2009-04-09 14:00:00,10.62,10.63,10.59,10.6,68200.0,8.8468,8.8551,8.8218,8.8301,68200.0
2009-04-09 14:10:00,10.59,10.61,10.49,10.5,185300.0,8.8218,8.8385,8.7385,8.7468,185300.0
2009-04-09 14:20:00,10.49,10.56,10.49,10.55,166100.0,8.7385,8.7968,8.7385,8.7885,166100.0
2009-04-09 14:30:00,10.54,10.6,10.54,10.6,112100.0,8.7801,8.8301,8.7801,8.8301,112100.0
2009-04-09 14:40:00,10.6,10.61,10.55,10.59,214500.0,8.8301,8.8385,8.7885,8.8218,214500.0
2009-04-09 14:50:00,10.59,10.63,10.58,10.62,126900.0,8.8218,8.8551,8.8135,8.8468,126900.0
2009-04-09 15:00:00,10.61,10.66,10.59,10.64,218300.0,8.8385,8.8801,8.8218,8.8634,218300.0
2009-04-09 15:10:00,10.64,10.64,10.53,10.61,447200.0,8.8634,8.8634,8.7718,8.8385,447200.0
2009-04-09 15:20:00,10.61,10.61,10.51,10.52,310600.0,8.8385,8.8385,8.7552,8.7635,310600.0
2009-04-09 15:30:00,10.52,10.59,10.5,10.5,397300.0,8.7635,8.8218,8.7468,8.7468,397300.0
2009-04-09 15:40:00,10.5,10.56,10.46,10.55,496600.0,8.7468,8.7968,8.7135,8.7885,496600.0
2009-04-09 15:50:00,10.54,10.66,10.53,10.65,862300.0,8.7801,8.8801,8.7718,8.8718,862300.0
2009-04-13 09:30:00,10.5,10.54,10.23,10.39,200000.0,8.7468,8.7801,8.5219,8.6552,200000.0
2009-04-13 09:40:00,10.38,10.46,10.31,10.34,159000.0,8.6469,8.7135,8.5885,8.6135,159000.0
2009-04-13 09:50:00,10.35,10.35,10.2,10.24,149800.0,8.6219,8.6219,8.4969,8.5302,149800.0
2009-04-13 10:00:00,10.25,10.27,10.17,10.26,226900.0,8.5386,8.5552,8.4719,8.5469,226900.0
2009-04-13 10:10:00,10.27,10.6,10.25,10.6,330600.0,8.5552,8.8301,8.5386,8.8301,330600.0
2009-04-13 10:20:00,10.6,10.6,10.54,10.55,176800.0,8.8301,8.8301,8.7801,8.7885,176800.0
2009-04-13 10:30:00,10.55,10.58,10.48,10.52,127900.0,8.7885,8.8135,8.7302,8.7635,127900.0
2009-04-13 10:40:00,10.51,10.52,10.44,10.49,124700.0,8.7552,8.7635,8.6968,8.7385,124700.0
2009-04-13 10:50:00,10.5,10.54,10.45,10.49,91100.0,8.7468,8.7801,8.7052,8.7385,91100.0
2009-04-13 11:00:00,10.49,10.49,10.41,10.41,79900.0,8.7385,8.7385,8.6719,8.6719,79900.0
2009-04-13 11:10:00,10.41,10.45,10.4,10.43,59400.0,8.6719,8.7052,8.6635,8.6885,59400.0
2009-04-13 11:20:00,10.42,10.53,10.42,10.49,85400.0,8.6802,8.7718,8.6802,8.7385,85400.0
2009-04-13 11:30:00,10.49,10.5,10.39,10.4,71200.0,8.7385,8.7468,8.6552,8.6635,71200.0
2009-04-13 11:40:00,10.4,10.44,10.38,10.4,59900.0,8.6635,8.6968,8.6469,8.6635,59900.0
2009-04-13 11:50:00,10.4,10.42,10.35,10.41,52400.0,8.6635,8.6802,8.6219,8.6719,52400.0
2009-04-13 12:00:00,10.42,10.43,10.38,10.42,68700.0,8.6802,8.6885,8.6469,8.6802,68700.0
2009-04-13 12:10:00,10.43,10.5,10.42,10.49,90700.0,8.6885,8.7468,8.6802,8.7385,90700.0
2009-04-13 12:20:00,10.5,10.5,10.42,10.42,50700.0,8.7468,8.7468,8.6802,8.6802,50700.0
2009-04-13 12:30:00,10.42,10.53,10.42,10.51,54300.0,8.6802,8.7718,8.6802,8.7552,54300.0
2009-04-13 12:40:00,10.51,10.53,10.5,10.52,53300.0,8.7552,8.7718,8.7468,8.7635,53300.0
2009-04-13 12:50:00,10.52,10.6,10.51,10.6,87600.0,8.7635,8.8301,8.7552,8.8301,87600.0
2009-04-13 13:00:00,10.6,10.6,10.55,10.57,72700.0,8.8301,8.8301,8.7885,8.8051,72700.0
2009-04-13 13:10:00,10.57,10.57,10.53,10.54,40900.0,8.8051,8.8051,8.7718,8.7801,40900.0
2009-04-13 13:20:00,10.55,10.6,10.54,10.6,101300.0,8.7885,8.8301,8.7801,8.8301,101300.0
2009-04-13 13:30:00,10.6,10.6,10.54,10.56,215500.0,8.8301,8.8301,8.7801,8.7968,215500.0
2009-04-13 13:40:00,10.56,10.64,10.54,10.63,185200.0,8.7968,8.8634,8.7801,8.8551,185200.0
2009-04-13 13:50:00,10.62,10.72,10.62,10.72,101800.0,8.8468,8.9301,8.8468,8.9301,101800.0
2009-04-13 14:00:00,10.72,10.77,10.71,10.76,110200.0,8.9301,8.9717,8.9218,8.9634,110200.0
2009-04-13 14:10:00,10.76,10.77,10.67,10.69,149500.0,8.9634,8.9717,8.8884,8.9051,149500.0
2009-04-13 14:20:00,10.7,10.71,10.65,10.66,64900.0,8.9134,8.9218,8.8718,8.8801,64900.0
2009-04-13 14:30:00,10.65,10.72,10.65,10.69,81200.0,8.8718,8.9301,8.8718,8.9051,81200.0
2009-04-13 14:40:00,10.69,10.73,10.64,10.67,151300.0,8.9051,8.9384,8.8634,8.8884,151300.0
2009-04-13 14:50:00,10.66,10.7,10.64,10.64,112000.0,8.8801,8.9134,8.8634,8.8634,112000.0
2009-04-13 15:00:00,10.64,10.75,10.6,10.72,140500.0,8.8634,8.9551,8.8301,8.9301,140500.0
2009-04-13 15:10:00,10.71,10.77,10.67,10.74,144000.0,8.9218,8.9717,8.8884,8.9468,144000.0
2009-04-13 15:20:00,10.73,10.78,10.72,10.74,177200.0,8.9384,8.9801,8.9301,8.9468,177200.0
2009-04-13 15:30:00,10.74,10.82,10.73,10.81,140800.0,8.9468,9.0134,8.9384,9.0051,140800.0
2009-04-13 15:40:00,10.81,10.84,10.75,10.76,241600.0,9.0051,9.0301,8.9551,8.9634,241600.0
2009-04-13 15:50:00,10.76,10.79,10.69,10.71,364900.0,8.9634,8.9884,8.9051,8.9218,364900.0
2009-04-14 09:30:00,10.8,10.81,10.35,10.51,225800.0,8.9967,9.0051,8.6219,8.7552,225800.0
2009-04-14 09:40:00,10.51,10.55,10.41,10.45,175000.0,8.7552,8.7885,8.6719,8.7052,175000.0
2009-04-14 09:50:00,10.45,10.67,10.45,10.66,163700.0,8.7052,8.8884,8.7052,8.8801,163700.0
2009-04-14 10:00:00,10.66,10.68,10.6,10.64,220400.0,8.8801,8.8968,8.8301,8.8634,220400.0
2009-04-14 10:10:00,10.64,10.72,10.62,10.66,276400.0,8.8634,8.9301,8.8468,8.8801,276400.0
2009-04-14 10:20:00,10.65,10.69,10.62,10.68,169000.0,8.8718,8.9051,8.8468,8.8968,169000.0
2009-04-14 10:30:00,10.67,10.77,10.66,10.77,261500.0,8.8884,8.9717,8.8801,8.9717,261500.0
2009-04-14 10:40:00,10.78,10.84,10.77,10.84,126900.0,8.9801,9.0301,8.9717,9.0301,126900.0
2009-04-14 10:50:00,10.83,10.95,10.77,10.95,161300.0,9.0217,9.1217,8.9717,9.1217,161300.0
2009-04-14 11:00:00,10.95,10.95,10.76,10.76,189700.0,9.1217,9.1217,8.9634,8.9634,189700.0
2009-04-14 11:10:00,10.76,10.79,10.73,10.74,95500.0,8.9634,8.9884,8.9384,8.9468,95500.0
2009-04-14 11:20:00,10.74,10.75,10.66,10.66,105900.0,8.9468,8.9551,8.8801,8.8801,105900.0
2009-04-14 11:30:00,10.66,10.71,10.66,10.71,70100.0,8.8801,8.9218,8.8801,8.9218,70100.0
2009-04-14 11:40:00,10.7,10.75,10.7,10.71,152500.0,8.9134,8.9551,8.9134,8.9218,152500.0
2009-04-14 11:50:00,10.72,10.72,10.6,10.6,137100.0,8.9301,8.9301,8.8301,8.8301,137100.0
2009-04-14 12:00:00,10.6,10.61,10.55,10.55,53200.0,8.8301,8.8385,8.7885,8.7885,53200.0
2009-04-14 12:10:00,10.55,10.55,10.45,10.55,115600.0,8.7885,8.7885,8.7052,8.7885,115600.0
2009-04-14 12:20:00,10.55,10.57,10.51,10.51,100800.0,8.7885,8.8051,8.7552,8.7552,100800.0
2009-04-14 12:30:00,10.51,10.53,10.45,10.47,187200.0,8.7552,8.7718,8.7052,8.7218,187200.0
2009-04-14 12:40:00,10.48,10.48,10.33,10.34,228800.0,8.7302,8.7302,8.6052,8.6135,228800.0
2009-04-14 12:50:00,10.34,10.36,10.29,10.35,125900.0,8.6135,8.6302,8.5719,8.6219,125900.0
2009-04-14 13:00:00,10.35,10.36,10.28,10.34,99700.0,8.6219,8.6302,8.5636,8.6135,99700.0
2009-04-14 13:10:00,10.33,10.38,10.32,10.38,126200.0,8.6052,8.6469,8.5969,8.6469,126200.0
2009-04-14 13:20:00,10.36,10.39,10.33,10.37,102500.0,8.6302,8.6552,8.6052,8.6385,102500.0
2009-04-14 13:30:00,10.37,10.39,10.28,10.28,122200.0,8.6385,8.6552,8.5636,8.5636,122200.0
2009-04-14 13:40:00,10.28,10.28,10.23,10.25,127200.0,8.5636,8.5636,8.5219,8.5386,127200.0
2009-04-14 13:50:00,10.25,10.31,10.21,10.3,73400.0,8.5386,8.5885,8.5052,8.5802,73400.0
2009-04-14 14:00:00,10.3,10.3,10.17,10.21,156600.0,8.5802,8.5802,8.4719,8.5052,156600.0
2009-04-14 14:10:00,10.2,10.28,10.17,10.27,80900.0,8.4969,8.5636,8.4719,8.5552,80900.0
2009-04-14 14:20:00,10.28,10.4,10.27,10.39,146600.0,8.5636,8.6635,8.5552,8.6552,146600.0
2009-04-14 14:30:00,10.38,10.39,10.3,10.36,113500.0,8.6469,8.6552,8.5802,8.6302,113500.0
2009-04-14 14:40:00,10.36,10.45,10.36,10.4,98700.0,8.6302,8.7052,8.6302,8.6635,98700.0
2009-04-14 14:50:00,10.4,10.45,10.32,10.45,117900.0,8.6635,8.7052,8.5969,8.7052,117900.0
2009-04-14 15:00:00,10.46,10.5,10.38,10.38,129100.0,8.7135,8.7468,8.6469,8.6469,129100.0
2009-04-14 15:10:00,10.39,10.49,10.34,10.48,136900.0,8.6552,8.7385,8.6135,8.7302,136900.0
2009-04-14 15:20:00,10.48,10.48,10.36,10.42,135500.0,8.7302,8.7302,8.6302,8.6802,135500.0
2009-04-14 15:30:00,10.42,10.42,10.34,10.35,177200.0,8.6802,8.6802,8.6135,8.6219,177200.0
2009-04-14 15:40:00,10.35,10.46,10.33,10.38,225600.0,8.6219,8.7135,8.6052,8.6469,225600.0
2009-04-14 15:50:00,10.38,10.41,10.31,10.32,272400.0,8.6469,8.6719,8.5885,8.5969,272400.0
2009-04-15 09:30:00,10.2,10.85,10.2,10.8,472900.0,8.4969,9.0384,8.4969,8.9967,472900.0
2009-04-15 09:40:00,10.79,10.95,10.71,10.94,526700.0,8.9884,9.1217,8.9218,9.1134,526700.0
2009-04-15 09:50:00,10.94,11.14,10.91,11.04,814200.0,9.1134,9.28,9.0884,9.1967,814200.0
2009-04-15 10:00:00,11.05,11.35,11.01,11.27,508500.0,9.205,9.4549,9.1717,9.3883,508500.0
2009-04-15 10:10:00,11.27,11.49,11.25,11.39,727900.0,9.3883,9.5715,9.3716,9.4882,727900.0
2009-04-15 10:20:00,11.39,11.51,11.27,11.32,528200.0,9.4882,9.5882,9.3883,9.4299,528200.0
2009-04-15 10:30:00,11.31,11.35,11.16,11.27,447300.0,9.4216,9.4549,9.2966,9.3883,447300.0
2009-04-15 10:40:00,11.25,11.38,11.23,11.28,325300.0,9.3716,9.4799,9.3549,9.3966,325300.0
2009-04-15 10:50:00,11.27,11.28,11.13,11.15,168500.0,9.3883,9.3966,9.2716,9.2883,168500.0
2009-04-15 11:00:00,11.15,11.29,11.13,11.26,230200.0,9.2883,9.4049,9.2716,9.3799,230200.0
2009-04-15 11:10:00,11.26,11.31,11.14,11.15,247000.0,9.3799,9.4216,9.28,9.2883,247000.0
2009-04-15 11:20:00,11.15,11.19,11.07,11.08,427300.0,9.2883,9.3216,9.2217,9.23,427300.0
2009-04-15 11:30:00,11.08,11.17,11.08,11.12,209100.0,9.23,9.305,9.23,9.2633,209100.0
2009-04-15 11:40:00,11.12,11.13,11.03,11.07,256300.0,9.2633,9.2716,9.1883,9.2217,256300.0
2009-04-15 11:50:00,11.08,11.1,11.04,11.09,217300.0,9.23,9.2466,9.1967,9.2383,217300.0
2009-04-15 12:00:00,11.1,11.14,11.06,11.14,156800.0,9.2466,9.28,9.2133,9.28,156800.0
2009-04-15 12:10:00,11.14,11.14,11.05,11.09,147900.0,9.28,9.28,9.205,9.2383,147900.0
2009-04-15 12:20:00,11.09,11.21,11.08,11.18,422700.0,9.2383,9.3383,9.23,9.3133,422700.0
2009-04-15 12:30:00,11.19,11.28,11.17,11.28,150700.0,9.3216,9.3966,9.305,9.3966,150700.0
2009-04-15 12:40:00,11.27,11.31,11.27,11.3,224200.0,9.3883,9.4216,9.3883,9.4132,224200.0
2009-04-15 12:50:00,11.31,11.32,11.21,11.23,247100.0,9.4216,9.4299,9.3383,9.3549,247100.0
2009-04-15 13:00:00,11.24,11.4,11.24,11.25,628100.0,9.3633,9.4966,9.3633,9.3716,628100.0
2009-04-15 13:10:00,11.25,11.26,11.16,11.21,201800.0,9.3716,9.3799,9.2966,9.3383,201800.0
2009-04-15 13:20:00,11.21,11.26,11.19,11.23,200900.0,9.3383,9.3799,9.3216,9.3549,200900.0
2009-04-15 13:30:00,11.22,11.32,11.2,11.26,131900.0,9.3466,9.4299,9.3299,9.3799,131900.0
2009-04-15 13:40:00,11.26,11.26,11.1,11.1,228400.0,9.3799,9.3799,9.2466,9.2466,228400.0
2009-04-15 13:50:00,11.09,11.11,10.98,11.1,282600.0,9.2383,9.255,9.1467,9.2466,282600.0
2009-04-15 14:00:00,11.1,11.23,11.1,11.2,189300.0,9.2466,9.3549,9.2466,9.3299,189300.0
2009-04-15 14:10:00,11.2,11.21,11.03,11.04,184900.0,9.3299,9.3383,9.1883,9.1967,184900.0
2009-04-15 14:20:00,11.04,11.07,10.99,11.0,187300.0,9.1967,9.2217,9.155,9.1633,187300.0
2009-04-15 14:30:00,10.99,11.0,10.93,10.95,481600.0,9.155,9.1633,9.105,9.1217,481600.0
2009-04-15 14:40:00,10.95,10.96,10.88,10.93,223800.0,9.1217,9.13,9.0634,9.105,223800.0
2009-04-15 14:50:00,10.93,10.99,10.92,10.98,167500.0,9.105,9.155,9.0967,9.1467,167500.0
2009-04-15 15:00:00,10.98,11.17,10.98,11.1,365000.0,9.1467,9.305,9.1467,9.2466,365000.0
2009-04-15 15:10:00,11.1,11.18,11.07,11.17,268000.0,9.2466,9.3133,9.2217,9.305,268000.0
2009-04-15 15:20:00,11.16,11.19,11.11,11.11,253900.0,9.2966,9.3216,9.255,9.255,253900.0
2009-04-15 15:30:00,11.12,11.18,11.12,11.12,193600.0,9.2633,9.3133,9.2633,9.2633,193600.0
2009-04-15 15:40:00,11.13,11.18,11.1,11.11,321900.0,9.2716,9.3133,9.2466,9.255,321900.0
2009-04-15 15:50:00,11.1,11.18,11.07,11.17,648100.0,9.2466,9.3133,9.2217,9.305,648100.0
2009-04-16 09:30:00,11.29,11.36,10.9,10.93,291200.0,9.4049,9.4632,9.08,9.105,291200.0
2009-04-16 09:40:00,10.95,10.95,10.8,10.84,268100.0,9.1217,9.1217,8.9967,9.0301,268100.0
2009-04-16 09:50:00,10.85,11.08,10.75,11.08,365800.0,9.0384,9.23,8.9551,9.23,365800.0
2009-04-16 10:00:00,11.09,11.17,11.06,11.12,465800.0,9.2383,9.305,9.2133,9.2633,465800.0
2009-04-16 10:10:00,11.13,11.17,11.07,11.11,317400.0,9.2716,9.305,9.2217,9.255,317400.0
2009-04-16 10:20:00,11.12,11.2,11.11,11.19,195600.0,9.2633,9.3299,9.255,9.3216,195600.0
2009-04-16 10:30:00,11.19,11.26,11.18,11.2,169100.0,9.3216,9.3799,9.3133,9.3299,169100.0
2009-04-16 10:40:00,11.19,11.21,11.09,11.15,189200.0,9.3216,9.3383,9.2383,9.2883,189200.0
2009-04-16 10:50:00,11.15,11.22,11.13,11.22,286400.0,9.2883,9.3466,9.2716,9.3466,286400.0
2009-04-16 11:00:00,11.22,11.25,11.16,11.25,165400.0,9.3466,9.3716,9.2966,9.3716,165400.0
2009-04-16 11:10:00,11.25,11.28,11.23,11.27,123300.0,9.3716,9.3966,9.3549,9.3883,123300.0
2009-04-16 11:20:00,11.26,11.35,11.25,11.34,222700.0,9.3799,9.4549,9.3716,9.4466,222700.0
2009-04-16 11:30:00,11.35,11.41,11.33,11.41,158900.0,9.4549,9.5049,9.4382,9.5049,158900.0
2009-04-16 11:40:00,11.41,11.47,11.4,11.44,157300.0,9.5049,9.5549,9.4966,9.5299,157300.0
2009-04-16 11:50:00,11.44,11.45,11.37,11.45,122100.0,9.5299,9.5382,9.4716,9.5382,122100.0
2009-04-16 12:00:00,11.45,11.45,11.42,11.44,121800.0,9.5382,9.5382,9.5132,9.5299,121800.0
2009-04-16 12:10:00,11.45,11.51,11.44,11.47,191600.0,9.5382,9.5882,9.5299,9.5549,191600.0
2009-04-16 12:20:00,11.46,11.47,11.33,11.33,206400.0,9.5465,9.5549,9.4382,9.4382,206400.0
2009-04-16 12:30:00,11.34,11.34,11.28,11.28,207000.0,9.4466,9.4466,9.3966,9.3966,207000.0
2009-04-16 12:40:00,11.28,11.38,11.27,11.35,157900.0,9.3966,9.4799,9.3883,9.4549,157900.0
2009-04-16 12:50:00,11.36,11.42,11.34,11.39,154600.0,9.4632,9.5132,9.4466,9.4882,154600.0
2009-04-16 13:00:00,11.4,11.51,11.39,11.49,270100.0,9.4966,9.5882,9.4882,9.5715,270100.0
2009-04-16 13:10:00,11.49,11.49,11.39,11.42,163400.0,9.5715,9.5715,9.4882,9.5132,163400.0
2009-04-16 13:20:00,11.42,11.43,11.38,11.39,98700.0,9.5132,9.5215,9.4799,9.4882,98700.0
2009-04-16 13:30:00,11.39,11.39,11.28,11.31,181900.0,9.4882,9.4882,9.3966,9.4216,181900.0
2009-04-16 13:40:00,11.3,11.36,11.3,11.35,120400.0,9.4132,9.4632,9.4132,9.4549,120400.0
2009-04-16 13:50:00,11.35,11.44,11.35,11.4,298600.0,9.4549,9.5299,9.4549,9.4966,298600.0
2009-04-16 14:00:00,11.41,11.47,11.4,11.45,205000.0,9.5049,9.5549,9.4966,9.5382,205000.0
2009-04-16 14:10:00,11.46,11.6,11.46,11.57,247300.0,9.5465,9.6632,9.5465,9.6382,247300.0
2009-04-16 14:20:00,11.57,11.73,11.57,11.7,287000.0,9.6382,9.7715,9.6382,9.7465,287000.0
2009-04-16 14:30:00,11.71,11.84,11.71,11.8,216100.0,9.7548,9.8631,9.7548,9.8298,216100.0
2009-04-16 14:40:00,11.81,11.82,11.7,11.71,219000.0,9.8381,9.8464,9.7465,9.7548,219000.0
2009-04-16 14:50:00,11.71,11.81,11.7,11.73,410700.0,9.7548,9.8381,9.7465,9.7715,410700.0
2009-04-16 15:00:00,11.73,11.75,11.64,11.72,379300.0,9.7715,9.7881,9.6965,9.7631,379300.0
2009-04-16 15:10:00,11.72,11.77,11.67,11.76,268600.0,9.7631,9.8048,9.7215,9.7964,268600.0
2009-04-16 15:20:00,11.76,11.79,11.67,11.7,329100.0,9.7964,9.8214,9.7215,9.7465,329100.0
2009-04-16 15:30:00,11.7,11.74,11.64,11.74,390100.0,9.7465,9.7798,9.6965,9.7798,390100.0
2009-04-16 15:40:00,11.73,11.75,11.59,11.6,419200.0,9.7715,9.7881,9.6548,9.6632,419200.0
2009-04-16 15:50:00,11.6,11.67,11.6,11.61,462500.0,9.6632,9.7215,9.6632,9.6715,462500.0
2009-04-17 09:30:00,11.62,12.0,11.61,11.98,651800.0,9.6798,9.9964,9.6715,9.9797,651800.0
2009-04-17 09:40:00,11.96,11.98,11.76,11.8,537200.0,9.963,9.9797,9.7964,9.8298,537200.0
2009-04-17 09:50:00,11.81,11.94,11.79,11.93,411000.0,9.8381,9.9464,9.8214,9.9381,411000.0
2009-04-17 10:00:00,11.94,12.04,11.88,12.01,337600.0,9.9464,10.0297,9.8964,10.0047,337600.0
2009-04-17 10:10:00,12.01,12.02,11.91,11.93,172200.0,10.0047,10.013,9.9214,9.9381,172200.0
2009-04-17 10:20:00,11.93,11.99,11.91,11.92,121500.0,9.9381,9.988,9.9214,9.9297,121500.0
2009-04-17 10:30:00,11.92,11.92,11.78,11.86,224600.0,9.9297,9.9297,9.8131,9.8797,224600.0
2009-04-17 10:40:00,11.86,12.1,11.85,12.09,469800.0,9.8797,10.0797,9.8714,10.0713,469800.0
2009-04-17 10:50:00,12.09,12.13,12.06,12.11,219100.0,10.0713,10.1047,10.0464,10.088,219100.0
2009-04-17 11:00:00,12.11,12.11,12.01,12.1,187700.0,10.088,10.088,10.0047,10.0797,187700.0
2009-04-17 11:10:00,12.1,12.12,12.08,12.1,171600.0,10.0797,10.0963,10.063,10.0797,171600.0
2009-04-17 11:20:00,12.1,12.15,12.01,12.13,445800.0,10.0797,10.1213,10.0047,10.1047,445800.0
2009-04-17 11:30:00,12.13,12.23,12.1,12.21,147500.0,10.1047,10.188,10.0797,10.1713,147500.0
2009-04-17 11:40:00,12.2,12.35,12.2,12.26,318500.0,10.163,10.2879,10.163,10.213,318500.0
2009-04-17 11:50:00,12.28,12.5,12.28,12.41,470500.0,10.2296,10.4129,10.2296,10.3379,470500.0
2009-04-17 12:00:00,12.41,12.52,12.41,12.51,378700.0,10.3379,10.4295,10.3379,10.4212,378700.0
2009-04-17 12:10:00,12.51,12.61,12.5,12.52,468400.0,10.4212,10.5045,10.4129,10.4295,468400.0
2009-04-17 12:20:00,12.51,12.61,12.47,12.5,457400.0,10.4212,10.5045,10.3879,10.4129,457400.0
2009-04-17 12:30:00,12.5,12.5,12.4,12.4,219300.0,10.4129,10.4129,10.3296,10.3296,219300.0
2009-04-17 12:40:00,12.4,12.46,12.39,12.44,163800.0,10.3296,10.3796,10.3213,10.3629,163800.0
2009-04-17 12:50:00,12.44,12.44,12.35,12.37,197300.0,10.3629,10.3629,10.2879,10.3046,197300.0
2009-04-17 13:00:00,12.37,12.44,12.35,12.44,140700.0,10.3046,10.3629,10.2879,10.3629,140700.0
2009-04-17 13:10:00,12.44,12.48,12.42,12.44,106100.0,10.3629,10.3962,10.3462,10.3629,106100.0
2009-04-17 13:20:00,12.44,12.45,12.39,12.41,110000.0,10.3629,10.3712,10.3213,10.3379,110000.0
2009-04-17 13:30:00,12.4,12.41,12.37,12.4,168300.0,10.3296,10.3379,10.3046,10.3296,168300.0
2009-04-17 13:40:00,12.4,12.42,12.39,12.41,64900.0,10.3296,10.3462,10.3213,10.3379,64900.0
2009-04-17 13:50:00,12.42,12.42,12.4,12.41,70800.0,10.3462,10.3462,10.3296,10.3379,70800.0
2009-04-17 14:00:00,12.4,12.42,12.33,12.35,166700.0,10.3296,10.3462,10.2713,10.2879,166700.0
2009-04-17 14:10:00,12.35,12.43,12.35,12.42,130800.0,10.2879,10.3546,10.2879,10.3462,130800.0
2009-04-17 14:20:00,12.42,12.43,12.37,12.4,80900.0,10.3462,10.3546,10.3046,10.3296,80900.0
2009-04-17 14:30:00,12.41,12.45,12.4,12.45,86600.0,10.3379,10.3712,10.3296,10.3712,86600.0
2009-04-17 14:40:00,12.45,12.5,12.44,12.44,183400.0,10.3712,10.4129,10.3629,10.3629,183400.0
2009-04-17 14:50:00,12.44,12.45,12.32,12.34,258400.0,10.3629,10.3712,10.2629,10.2796,258400.0
2009-04-17 15:00:00,12.33,12.4,12.32,12.4,170100.0,10.2713,10.3296,10.2629,10.3296,170100.0
2009-04-17 15:10:00,12.4,12.46,12.38,12.42,189900.0,10.3296,10.3796,10.3129,10.3462,189900.0
2009-04-17 15:20:00,12.43,12.47,12.42,12.42,197100.0,10.3546,10.3879,10.3462,10.3462,197100.0
2009-04-17 15:30:00,12.42,12.43,12.28,12.34,390400.0,10.3462,10.3546,10.2296,10.2796,390400.0
2009-04-17 15:40:00,12.33,12.45,12.33,12.42,401300.0,10.2713,10.3712,10.2713,10.3462,401300.0
2009-04-17 15:50:00,12.42,12.43,12.32,12.33,434600.0,10.3462,10.3546,10.2629,10.2713,434600.0
2009-04-20 09:30:00,11.93,12.13,11.91,12.09,345100.0,9.9381,10.1047,9.9214,10.0713,345100.0
2009-04-20 09:40:00,12.1,12.11,11.86,11.89,550400.0,10.0797,10.088,9.8797,9.9047,550400.0
2009-04-20 09:50:00,11.89,11.9,11.67,11.72,442800.0,9.9047,9.9131,9.7215,9.7631,442800.0
2009-04-20 10:00:00,11.72,11.72,11.42,11.5,585300.0,9.7631,9.7631,9.5132,9.5799,585300.0
2009-04-20 10:10:00,11.51,11.55,11.45,11.48,240300.0,9.5882,9.6215,9.5382,9.5632,240300.0
2009-04-20 10:20:00,11.47,11.53,11.42,11.51,140600.0,9.5549,9.6048,9.5132,9.5882,140600.0
2009-04-20 10:30:00,11.51,11.52,11.4,11.42,150500.0,9.5882,9.5965,9.4966,9.5132,150500.0
2009-04-20 10:40:00,11.42,11.43,11.28,11.31,160100.0,9.5132,9.5215,9.3966,9.4216,160100.0
2009-04-20 10:50:00,11.31,11.38,11.3,11.37,111200.0,9.4216,9.4799,9.4132,9.4716,111200.0
2009-04-20 11:00:00,11.36,11.4,11.3,11.4,122700.0,9.4632,9.4966,9.4132,9.4966,122700.0
2009-04-20 11:10:00,11.4,11.4,11.34,11.34,119300.0,9.4966,9.4966,9.4466,9.4466,119300.0
2009-04-20 11:20:00,11.34,11.37,11.26,11.33,290900.0,9.4466,9.4716,9.3799,9.4382,290900.0
2009-04-20 11:30:00,11.33,11.33,11.24,11.26,135400.0,9.4382,9.4382,9.3633,9.3799,135400.0
2009-04-20 11:40:00,11.25,11.3,11.25,11.29,112100.0,9.3716,9.4132,9.3716,9.4049,112100.0
2009-04-20 11:50:00,11.29,11.34,11.23,11.24,202000.0,9.4049,9.4466,9.3549,9.3633,202000.0
2009-04-20 12:00:00,11.25,11.25,11.17,11.17,86800.0,9.3716,9.3716,9.305,9.305,86800.0
2009-04-20 12:10:00,11.17,11.2,11.15,11.19,108200.0,9.305,9.3299,9.2883,9.3216,108200.0
2009-04-20 12:20:00,11.19,11.23,11.19,11.2,69600.0,9.3216,9.3549,9.3216,9.3299,69600.0
2009-04-20 12:30:00,11.21,11.21,11.15,11.15,69800.0,9.3383,9.3383,9.2883,9.2883,69800.0
2009-04-20 12:40:00,11.15,11.16,11.12,11.12,70000.0,9.2883,9.2966,9.2633,9.2633,70000.0
2009-04-20 12:50:00,11.13,11.18,11.1,11.18,103500.0,9.2716,9.3133,9.2466,9.3133,103500.0
2009-04-20 13:00:00,11.17,11.18,11.14,11.14,64100.0,9.305,9.3133,9.28,9.28,64100.0
2009-04-20 13:10:00,11.14,11.16,11.11,11.11,55600.0,9.28,9.2966,9.255,9.255,55600.0
2009-04-20 13:20:00,11.12,11.12,11.06,11.08,91100.0,9.2633,9.2633,9.2133,9.23,91100.0
2009-04-20 13:30:00,11.09,11.14,11.08,11.14,117700.0,9.2383,9.28,9.23,9.28,117700.0
2009-04-20 13:40:00,11.15,11.23,11.15,11.18,114600.0,9.2883,9.3549,9.2883,9.3133,114600.0
2009-04-20 13:50:00,11.18,11.22,11.14,11.2,106600.0,9.3133,9.3466,9.28,9.3299,106600.0
2009-04-20 14:00:00,11.2,11.21,11.11,11.11,73000.0,9.3299,9.3383,9.255,9.255,73000.0
2009-04-20 14:10:00,11.11,11.12,11.03,11.03,107600.0,9.255,9.2633,9.1883,9.1883,107600.0
2009-04-20 14:20:00,11.03,11.04,10.99,11.01,210900.0,9.1883,9.1967,9.155,9.1717,210900.0
2009-04-20 14:30:00,11.01,11.06,10.94,10.95,184700.0,9.1717,9.2133,9.1134,9.1217,184700.0
2009-04-20 14:40:00,10.94,11.07,10.94,11.06,188100.0,9.1134,9.2217,9.1134,9.2133,188100.0
2009-04-20 14:50:00,11.07,11.08,11.04,11.05,155300.0,9.2217,9.23,9.1967,9.205,155300.0
2009-04-20 15:00:00,11.04,11.08,11.03,11.06,153700.0,9.1967,9.23,9.1883,9.2133,153700.0
2009-04-20 15:10:00,11.06,11.07,11.02,11.06,136200.0,9.2133,9.2217,9.18,9.2133,136200.0
2009-04-20 15:20:00,11.06,11.1,11.02,11.08,271400.0,9.2133,9.2466,9.18,9.23,271400.0
2009-04-20 15:30:00,11.07,11.24,11.07,11.12,349800.0,9.2217,9.3633,9.2217,9.2633,349800.0
2009-04-20 15:40:00,11.11,11.23,11.11,11.19,436600.0,9.255,9.3549,9.255,9.3216,436600.0
2009-04-20 15:50:00,11.19,11.2,11.07,11.1,793500.0,9.3216,9.3299,9.2217,9.2466,793500.0
2009-04-21 09:30:00,11.02,11.16,10.76,11.1,238600.0,9.18,9.2966,8.9634,9.2466,238600.0
2009-04-21 09:40:00,11.1,11.54,11.1,11.26,453100.0,9.2466,9.6132,9.2466,9.3799,453100.0
2009-04-21 09:50:00,11.26,11.48,11.26,11.35,305800.0,9.3799,9.5632,9.3799,9.4549,305800.0
2009-04-21 10:00:00,11.35,11.51,11.26,11.46,254100.0,9.4549,9.5882,9.3799,9.5465,254100.0
2009-04-21 10:10:00,11.45,11.48,11.28,11.31,230300.0,9.5382,9.5632,9.3966,9.4216,230300.0
2009-04-21 10:20:00,11.31,11.31,11.19,11.26,398100.0,9.4216,9.4216,9.3216,9.3799,398100.0
2009-04-21 10:30:00,11.26,11.39,11.18,11.33,127800.0,9.3799,9.4882,9.3133,9.4382,127800.0
2009-04-21 10:40:00,11.32,11.4,11.27,11.27,126300.0,9.4299,9.4966,9.3883,9.3883,126300.0
2009-04-21 10:50:00,11.27,11.45,11.27,11.45,65600.0,9.3883,9.5382,9.3883,9.5382,65600.0
2009-04-21 11:00:00,11.46,11.58,11.39,11.55,198700.0,9.5465,9.6465,9.4882,9.6215,198700.0
2009-04-21 11:10:00,11.54,11.65,11.5,11.65,131600.0,9.6132,9.7048,9.5799,9.7048,131600.0
2009-04-21 11:20:00,11.65,11.69,11.58,11.58,204200.0,9.7048,9.7381,9.6465,9.6465,204200.0
2009-04-21 11:30:00,11.58,11.64,11.57,11.58,125600.0,9.6465,9.6965,9.6382,9.6465,125600.0
2009-04-21 11:40:00,11.57,11.7,11.56,11.69,103300.0,9.6382,9.7465,9.6298,9.7381,103300.0
2009-04-21 11:50:00,11.69,11.7,11.61,11.63,88500.0,9.7381,9.7465,9.6715,9.6881,88500.0
2009-04-21 12:00:00,11.64,11.71,11.64,11.69,108500.0,9.6965,9.7548,9.6965,9.7381,108500.0
2009-04-21 12:10:00,11.69,11.7,11.63,11.7,44100.0,9.7381,9.7465,9.6881,9.7465,44100.0
2009-04-21 12:20:00,11.7,11.75,11.67,11.7,430300.0,9.7465,9.7881,9.7215,9.7465,430300.0
2009-04-21 12:30:00,11.7,11.73,11.62,11.69,162200.0,9.7465,9.7715,9.6798,9.7381,162200.0
2009-04-21 12:40:00,11.69,11.72,11.66,11.71,138900.0,9.7381,9.7631,9.7131,9.7548,138900.0
2009-04-21 12:50:00,11.72,11.75,11.58,11.64,181100.0,9.7631,9.7881,9.6465,9.6965,181100.0
2009-04-21 13:00:00,11.64,11.68,11.58,11.65,78400.0,9.6965,9.7298,9.6465,9.7048,78400.0
2009-04-21 13:10:00,11.64,11.73,11.6,11.61,117400.0,9.6965,9.7715,9.6632,9.6715,117400.0
2009-04-21 13:20:00,11.6,11.64,11.55,11.57,95000.0,9.6632,9.6965,9.6215,9.6382,95000.0
2009-04-21 13:30:00,11.58,11.66,11.51,11.61,124700.0,9.6465,9.7131,9.5882,9.6715,124700.0
2009-04-21 13:40:00,11.6,11.7,11.58,11.64,85300.0,9.6632,9.7465,9.6465,9.6965,85300.0
2009-04-21 13:50:00,11.64,11.71,11.6,11.7,125200.0,9.6965,9.7548,9.6632,9.7465,125200.0
2009-04-21 14:00:00,11.7,11.78,11.69,11.69,234100.0,9.7465,9.8131,9.7381,9.7381,234100.0
2009-04-21 14:10:00,11.7,11.7,11.54,11.57,210800.0,9.7465,9.7465,9.6132,9.6382,210800.0
2009-04-21 14:20:00,11.58,11.71,11.55,11.71,185400.0,9.6465,9.7548,9.6215,9.7548,185400.0
2009-04-21 14:30:00,11.71,11.76,11.66,11.76,321600.0,9.7548,9.7964,9.7131,9.7964,321600.0
2009-04-21 14:40:00,11.76,11.83,11.74,11.75,434900.0,9.7964,9.8548,9.7798,9.7881,434900.0
2009-04-21 14:50:00,11.75,11.77,11.65,11.65,275100.0,9.7881,9.8048,9.7048,9.7048,275100.0
2009-04-21 15:00:00,11.65,11.85,11.64,11.82,570400.0,9.7048,9.8714,9.6965,9.8464,570400.0
2009-04-21 15:10:00,11.82,11.91,11.82,11.86,438100.0,9.8464,9.9214,9.8464,9.8797,438100.0
2009-04-21 15:20:00,11.86,11.87,11.79,11.81,417000.0,9.8797,9.8881,9.8214,9.8381,417000.0
2009-04-21 15:30:00,11.8,11.81,11.67,11.78,587100.0,9.8298,9.8381,9.7215,9.8131,587100.0
2009-04-21 15:40:00,11.78,11.79,11.64,11.7,393700.0,9.8131,9.8214,9.6965,9.7465,393700.0
2009-04-21 15:50:00,11.71,11.88,11.7,11.88,457400.0,9.7548,9.8964,9.7465,9.8964,457400.0
2009-04-22 09:30:00,11.81,11.86,11.44,11.78,227000.0,9.8381,9.8797,9.5299,9.8131,227000.0
2009-04-22 09:40:00,11.78,11.83,11.64,11.67,265100.0,9.8131,9.8548,9.6965,9.7215,265100.0
2009-04-22 09:50:00,11.66,11.84,11.56,11.79,264800.0,9.7131,9.8631,9.6298,9.8214,264800.0
2009-04-22 10:00:00,11.79,12.11,11.78,12.09,541300.0,9.8214,10.088,9.8131,10.0713,541300.0
2009-04-22 10:10:00,12.09,12.25,11.98,12.21,362700.0,10.0713,10.2046,9.9797,10.1713,362700.0
2009-04-22 10:20:00,12.21,12.49,12.21,12.46,537900.0,10.1713,10.4046,10.1713,10.3796,537900.0
2009-04-22 10:30:00,12.45,12.53,12.37,12.46,355200.0,10.3712,10.4379,10.3046,10.3796,355200.0
2009-04-22 10:40:00,12.46,12.5,12.32,12.36,175200.0,10.3796,10.4129,10.2629,10.2963,175200.0
2009-04-22 10:50:00,12.36,12.52,12.29,12.3,153200.0,10.2963,10.4295,10.2379,10.2463,153200.0
2009-04-22 11:00:00,12.3,12.37,12.29,12.35,142500.0,10.2463,10.3046,10.2379,10.2879,142500.0
2009-04-22 11:10:00,12.34,12.38,12.31,12.31,248300.0,10.2796,10.3129,10.2546,10.2546,248300.0
2009-04-22 11:20:00,12.32,12.54,12.31,12.54,220700.0,10.2629,10.4462,10.2546,10.4462,220700.0
2009-04-22 11:30:00,12.54,12.57,12.51,12.52,156300.0,10.4462,10.4712,10.4212,10.4295,156300.0
2009-04-22 11:40:00,12.51,12.57,12.48,12.49,133800.0,10.4212,10.4712,10.3962,10.4046,133800.0
2009-04-22 11:50:00,12.5,12.58,12.48,12.53,286800.0,10.4129,10.4795,10.3962,10.4379,286800.0
2009-04-22 12:00:00,12.53,12.54,12.34,12.35,327600.0,10.4379,10.4462,10.2796,10.2879,327600.0
2009-04-22 12:10:00,12.33,12.44,12.32,12.39,224300.0,10.2713,10.3629,10.2629,10.3213,224300.0
2009-04-22 12:20:00,12.39,12.39,12.21,12.21,230200.0,10.3213,10.3213,10.1713,10.1713,230200.0
2009-04-22 12:30:00,12.21,12.21,12.07,12.11,231600.0,10.1713,10.1713,10.0547,10.088,231600.0
2009-04-22 12:40:00,12.11,12.13,11.89,11.98,365200.0,10.088,10.1047,9.9047,9.9797,365200.0
2009-04-22 12:50:00,11.98,12.08,11.94,12.06,160000.0,9.9797,10.063,9.9464,10.0464,160000.0
2009-04-22 13:00:00,12.07,12.1,11.99,12.1,194500.0,10.0547,10.0797,9.988,10.0797,194500.0
2009-04-22 13:10:00,12.1,12.16,12.04,12.12,131900.0,10.0797,10.1297,10.0297,10.0963,131900.0
2009-04-22 13:20:00,12.12,12.2,12.12,12.17,87600.0,10.0963,10.163,10.0963,10.138,87600.0
2009-04-22 13:30:00,12.17,12.24,12.06,12.2,127600.0,10.138,10.1963,10.0464,10.163,127600.0
2009-04-22 13:40:00,12.21,12.24,12.11,12.17,101600.0,10.1713,10.1963,10.088,10.138,101600.0
2009-04-22 13:50:00,12.17,12.19,12.04,12.05,107300.0,10.138,10.1546,10.0297,10.038,107300.0
2009-04-22 14:00:00,12.04,12.16,12.04,12.11,174400.0,10.0297,10.1297,10.0297,10.088,174400.0
2009-04-22 14:10:00,12.11,12.24,12.1,12.19,155300.0,10.088,10.1963,10.0797,10.1546,155300.0
2009-04-22 14:20:00,12.18,12.23,12.14,12.18,128300.0,10.1463,10.188,10.113,10.1463,128300.0
2009-04-22 14:30:00,12.18,12.34,12.18,12.33,182200.0,10.1463,10.2796,10.1463,10.2713,182200.0
2009-04-22 14:40:00,12.33,12.36,12.26,12.29,155300.0,10.2713,10.2963,10.213,10.2379,155300.0
2009-04-22 14:50:00,12.28,12.34,12.17,12.19,182500.0,10.2296,10.2796,10.138,10.1546,182500.0
2009-04-22 15:00:00,12.19,12.32,12.13,12.3,417700.0,10.1546,10.2629,10.1047,10.2463,417700.0
2009-04-22 15:10:00,12.3,12.4,12.23,12.29,361800.0,10.2463,10.3296,10.188,10.2379,361800.0
2009-04-22 15:20:00,12.3,12.37,12.25,12.31,497600.0,10.2463,10.3046,10.2046,10.2546,497600.0
2009-04-22 15:30:00,12.31,12.35,12.11,12.18,441100.0,10.2546,10.2879,10.088,10.1463,441100.0
2009-04-22 15:40:00,12.18,12.25,12.09,12.13,558200.0,10.1463,10.2046,10.0713,10.1047,558200.0
2009-04-22 15:50:00,12.13,12.17,11.95,12.02,576000.0,10.1047,10.138,9.9547,10.013,576000.0
2009-04-23 09:30:00,12.05,12.37,12.05,12.35,171500.0,10.038,10.3046,10.038,10.2879,171500.0
2009-04-23 09:40:00,12.34,12.44,12.23,12.41,160400.0,10.2796,10.3629,10.188,10.3379,160400.0
2009-04-23 09:50:00,12.42,12.44,12.06,12.06,128900.0,10.3462,10.3629,10.0464,10.0464,128900.0
2009-04-23 10:00:00,12.06,12.06,11.76,11.91,737100.0,10.0464,10.0464,9.7964,9.9214,737100.0
2009-04-23 10:10:00,11.91,11.99,11.81,11.9,243300.0,9.9214,9.988,9.8381,9.9131,243300.0
2009-04-23 10:20:00,11.89,11.98,11.79,11.95,161800.0,9.9047,9.9797,9.8214,9.9547,161800.0
2009-04-23 10:30:00,11.95,12.04,11.8,11.99,143700.0,9.9547,10.0297,9.8298,9.988,143700.0
2009-04-23 10:40:00,11.99,12.04,11.77,11.84,298800.0,9.988,10.0297,9.8048,9.8631,298800.0
2009-04-23 10:50:00,11.84,11.84,11.66,11.67,202700.0,9.8631,9.8631,9.7131,9.7215,202700.0
2009-04-23 11:00:00,11.67,11.69,11.57,11.58,154300.0,9.7215,9.7381,9.6382,9.6465,154300.0
2009-04-23 11:10:00,11.56,11.58,11.36,11.42,239600.0,9.6298,9.6465,9.4632,9.5132,239600.0
2009-04-23 11:20:00,11.43,11.53,11.4,11.42,203400.0,9.5215,9.6048,9.4966,9.5132,203400.0
2009-04-23 11:30:00,11.42,11.43,11.29,11.31,349100.0,9.5132,9.5215,9.4049,9.4216,349100.0
2009-04-23 11:40:00,11.31,11.39,11.26,11.38,140700.0,9.4216,9.4882,9.3799,9.4799,140700.0
2009-04-23 11:50:00,11.38,11.4,11.3,11.4,131600.0,9.4799,9.4966,9.4132,9.4966,131600.0
2009-04-23 12:00:00,11.39,11.43,11.37,11.39,105200.0,9.4882,9.5215,9.4716,9.4882,105200.0
2009-04-23 12:10:00,11.39,11.6,11.38,11.6,145300.0,9.4882,9.6632,9.4799,9.6632,145300.0
2009-04-23 12:20:00,11.6,11.69,11.6,11.69,112600.0,9.6632,9.7381,9.6632,9.7381,112600.0
2009-04-23 12:30:00,11.7,11.74,11.61,11.74,227300.0,9.7465,9.7798,9.6715,9.7798,227300.0
2009-04-23 12:40:00,11.74,11.85,11.73,11.78,160200.0,9.7798,9.8714,9.7715,9.8131,160200.0
2009-04-23 12:50:00,11.79,11.81,11.73,11.74,113300.0,9.8214,9.8381,9.7715,9.7798,113300.0
2009-04-23 13:00:00,11.74,11.82,11.67,11.76,678800.0,9.7798,9.8464,9.7215,9.7964,678800.0
2009-04-23 13:10:00,11.76,11.81,11.72,11.78,157300.0,9.7964,9.8381,9.7631,9.8131,157300.0
2009-04-23 13:20:00,11.78,11.91,11.76,11.77,180600.0,9.8131,9.9214,9.7964,9.8048,180600.0
2009-04-23 13:30:00,11.76,11.77,11.65,11.65,120300.0,9.7964,9.8048,9.7048,9.7048,120300.0
2009-04-23 13:40:00,11.66,11.66,11.55,11.59,106300.0,9.7131,9.7131,9.6215,9.6548,106300.0
2009-04-23 13:50:00,11.58,11.64,11.5,11.64,124700.0,9.6465,9.6965,9.5799,9.6965,124700.0
2009-04-23 14:00:00,11.64,11.65,11.52,11.54,163300.0,9.6965,9.7048,9.5965,9.6132,163300.0
2009-04-23 14:10:00,11.54,11.63,11.5,11.63,162100.0,9.6132,9.6881,9.5799,9.6881,162100.0
2009-04-23 14:20:00,11.62,11.76,11.61,11.74,121000.0,9.6798,9.7964,9.6715,9.7798,121000.0
2009-04-23 14:30:00,11.75,11.88,11.72,11.88,105900.0,9.7881,9.8964,9.7631,9.8964,105900.0
2009-04-23 14:40:00,11.88,11.95,11.87,11.95,259300.0,9.8964,9.9547,9.8881,9.9547,259300.0
2009-04-23 14:50:00,11.95,11.95,11.76,11.82,175600.0,9.9547,9.9547,9.7964,9.8464,175600.0
2009-04-23 15:00:00,11.82,11.88,11.74,11.79,304300.0,9.8464,9.8964,9.7798,9.8214,304300.0
2009-04-23 15:10:00,11.79,11.79,11.68,11.75,253000.0,9.8214,9.8214,9.7298,9.7881,253000.0
2009-04-23 15:20:00,11.75,11.86,11.71,11.85,276000.0,9.7881,9.8797,9.7548,9.8714,276000.0
2009-04-23 15:30:00,11.85,11.91,11.77,11.88,517100.0,9.8714,9.9214,9.8048,9.8964,517100.0
2009-04-23 15:40:00,11.89,12.0,11.87,12.0,325700.0,9.9047,9.9964,9.8881,9.9964,325700.0
2009-04-23 15:50:00,12.0,12.05,11.94,12.02,402500.0,9.9964,10.038,9.9464,10.013,402500.0
2009-04-24 09:30:00,12.14,12.18,11.87,11.91,322300.0,10.113,10.1463,9.8881,9.9214,322300.0
2009-04-24 09:40:00,11.92,12.1,11.9,12.1,372300.0,9.9297,10.0797,9.9131,10.0797,372300.0
2009-04-24 09:50:00,12.1,12.34,12.1,12.32,345000.0,10.0797,10.2796,10.0797,10.2629,345000.0
2009-04-24 10:00:00,12.33,12.73,12.32,12.61,687100.0,10.2713,10.6045,10.2629,10.5045,687100.0
2009-04-24 10:10:00,12.6,12.6,12.3,12.3,433900.0,10.4962,10.4962,10.2463,10.2463,433900.0
2009-04-24 10:20:00,12.3,12.39,12.12,12.26,301200.0,10.2463,10.3213,10.0963,10.213,301200.0
2009-04-24 10:30:00,12.27,12.34,12.23,12.23,293400.0,10.2213,10.2796,10.188,10.188,293400.0
2009-04-24 10:40:00,12.24,12.28,12.17,12.19,172800.0,10.1963,10.2296,10.138,10.1546,172800.0
2009-04-24 10:50:00,12.19,12.32,12.15,12.31,414700.0,10.1546,10.2629,10.1213,10.2546,414700.0
2009-04-24 11:00:00,12.31,12.41,12.28,12.41,148900.0,10.2546,10.3379,10.2296,10.3379,148900.0
2009-04-24 11:10:00,12.41,12.46,12.35,12.39,205800.0,10.3379,10.3796,10.2879,10.3213,205800.0
2009-04-24 11:20:00,12.39,12.6,12.37,12.6,259800.0,10.3213,10.4962,10.3046,10.4962,259800.0
2009-04-24 11:30:00,12.6,12.79,12.6,12.78,289000.0,10.4962,10.6545,10.4962,10.6461,289000.0
2009-04-24 11:40:00,12.78,12.88,12.74,12.87,251600.0,10.6461,10.7294,10.6128,10.7211,251600.0
2009-04-24 11:50:00,12.88,12.95,12.86,12.91,241100.0,10.7294,10.7877,10.7128,10.7544,241100.0
2009-04-24 12:00:00,12.91,12.94,12.83,12.87,293600.0,10.7544,10.7794,10.6878,10.7211,293600.0
2009-04-24 12:10:00,12.88,12.9,12.84,12.88,167600.0,10.7294,10.7461,10.6961,10.7294,167600.0
2009-04-24 12:20:00,12.88,12.95,12.86,12.92,180500.0,10.7294,10.7877,10.7128,10.7628,180500.0
2009-04-24 12:30:00,12.92,13.06,12.91,13.05,304600.0,10.7628,10.8794,10.7544,10.8711,304600.0
2009-04-24 12:40:00,13.05,13.05,12.88,12.91,246000.0,10.8711,10.8711,10.7294,10.7544,246000.0
2009-04-24 12:50:00,12.91,13.03,12.89,13.02,143000.0,10.7544,10.8544,10.7378,10.8461,143000.0
2009-04-24 13:00:00,13.02,13.05,12.99,13.0,176100.0,10.8461,10.8711,10.8211,10.8294,176100.0
2009-04-24 13:10:00,13.01,13.04,12.97,13.03,98200.0,10.8377,10.8627,10.8044,10.8544,98200.0
2009-04-24 13:20:00,13.04,13.07,12.98,13.02,193400.0,10.8627,10.8877,10.8127,10.8461,193400.0
2009-04-24 13:30:00,13.02,13.04,12.91,12.98,303100.0,10.8461,10.8627,10.7544,10.8127,303100.0
2009-04-24 13:40:00,12.97,13.03,12.97,13.02,184000.0,10.8044,10.8544,10.8044,10.8461,184000.0
2009-04-24 13:50:00,13.02,13.04,12.95,12.96,245200.0,10.8461,10.8627,10.7877,10.7961,245200.0
2009-04-24 14:00:00,12.97,13.06,12.78,12.81,548000.0,10.8044,10.8794,10.6461,10.6711,548000.0
2009-04-24 14:10:00,12.81,12.87,12.64,12.83,465300.0,10.6711,10.7211,10.5295,10.6878,465300.0
2009-04-24 14:20:00,12.83,12.92,12.73,12.87,304000.0,10.6878,10.7628,10.6045,10.7211,304000.0
2009-04-24 14:30:00,12.88,13.04,12.83,13.0,234600.0,10.7294,10.8627,10.6878,10.8294,234600.0
2009-04-24 14:40:00,13.0,13.07,12.91,12.92,246600.0,10.8294,10.8877,10.7544,10.7628,246600.0
2009-04-24 14:50:00,12.93,13.07,12.92,13.07,516800.0,10.7711,10.8877,10.7628,10.8877,516800.0
2009-04-24 15:00:00,13.07,13.14,13.05,13.11,651300.0,10.8877,10.946,10.8711,10.921,651300.0
2009-04-24 15:10:00,13.11,13.11,13.0,13.01,512500.0,10.921,10.921,10.8294,10.8377,512500.0
2009-04-24 15:20:00,13.0,13.1,12.96,12.99,408800.0,10.8294,10.9127,10.7961,10.8211,408800.0
2009-04-24 15:30:00,12.99,13.09,12.98,13.03,526700.0,10.8211,10.9044,10.8127,10.8544,526700.0
2009-04-24 15:40:00,13.04,13.11,13.01,13.05,437600.0,10.8627,10.921,10.8377,10.8711,437600.0
2009-04-24 15:50:00,13.06,13.11,12.91,12.98,675900.0,10.8794,10.921,10.7544,10.8127,675900.0
2009-04-27 09:30:00,12.69,12.99,12.48,12.97,222200.0,10.5712,10.8211,10.3962,10.8044,222200.0
2009-04-27 09:40:00,12.97,13.07,12.85,13.05,252600.0,10.8044,10.8877,10.7044,10.8711,252600.0
2009-04-27 09:50:00,13.04,13.17,13.01,13.08,559100.0,10.8627,10.971,10.8377,10.896,559100.0
2009-04-27 10:00:00,13.09,13.28,12.96,12.99,685900.0,10.9044,11.0626,10.7961,10.8211,685900.0
2009-04-27 10:10:00,12.99,13.05,12.83,13.05,344200.0,10.8211,10.8711,10.6878,10.8711,344200.0
2009-04-27 10:20:00,13.06,13.27,13.02,13.24,346600.0,10.8794,11.0543,10.8461,11.0293,346600.0
2009-04-27 10:30:00,13.25,13.27,13.1,13.25,352400.0,11.0377,11.0543,10.9127,11.0377,352400.0
2009-04-27 10:40:00,13.26,13.43,13.23,13.39,538500.0,11.046,11.1876,11.021,11.1543,538500.0
2009-04-27 10:50:00,13.38,13.6,13.37,13.57,484400.0,11.146,11.3292,11.1376,11.3042,484400.0
2009-04-27 11:00:00,13.58,13.73,13.55,13.71,610800.0,11.3126,11.4375,11.2876,11.4209,610800.0
2009-04-27 11:10:00,13.7,13.74,13.52,13.53,399100.0,11.4125,11.4458,11.2626,11.2709,399100.0
2009-04-27 11:20:00,13.52,13.54,13.44,13.51,401800.0,11.2626,11.2792,11.1959,11.2542,401800.0
2009-04-27 11:30:00,13.52,13.54,13.37,13.37,396700.0,11.2626,11.2792,11.1376,11.1376,396700.0
2009-04-27 11:40:00,13.39,13.4,13.19,13.28,497400.0,11.1543,11.1626,10.9877,11.0626,497400.0
2009-04-27 11:50:00,13.27,13.29,13.14,13.21,225300.0,11.0543,11.071,10.946,11.0043,225300.0
2009-04-27 12:00:00,13.21,13.33,13.2,13.32,231400.0,11.0043,11.1043,10.996,11.096,231400.0
2009-04-27 12:10:00,13.33,13.33,13.19,13.21,137300.0,11.1043,11.1043,10.9877,11.0043,137300.0
2009-04-27 12:20:00,13.21,13.22,13.11,13.15,93500.0,11.0043,11.0127,10.921,10.9544,93500.0
2009-04-27 12:30:00,13.12,13.15,13.0,13.01,149500.0,10.9294,10.9544,10.8294,10.8377,149500.0
2009-04-27 12:40:00,13.01,13.02,12.88,12.93,146900.0,10.8377,10.8461,10.7294,10.7711,146900.0
2009-04-27 12:50:00,12.93,12.93,12.82,12.88,263700.0,10.7711,10.7711,10.6795,10.7294,263700.0
2009-04-27 13:00:00,12.88,12.88,12.72,12.76,409500.0,10.7294,10.7294,10.5962,10.6295,409500.0
2009-04-27 13:10:00,12.77,12.81,12.72,12.72,170300.0,10.6378,10.6711,10.5962,10.5962,170300.0
2009-04-27 13:20:00,12.72,12.76,12.69,12.72,219900.0,10.5962,10.6295,10.5712,10.5962,219900.0
2009-04-27 13:30:00,12.71,12.73,12.65,12.67,74600.0,10.5878,10.6045,10.5378,10.5545,74600.0
2009-04-27 13:40:00,12.67,12.75,12.64,12.65,107300.0,10.5545,10.6211,10.5295,10.5378,107300.0
2009-04-27 13:50:00,12.64,12.7,12.62,12.7,87700.0,10.5295,10.5795,10.5128,10.5795,87700.0
2009-04-27 14:00:00,12.7,12.73,12.61,12.67,196800.0,10.5795,10.6045,10.5045,10.5545,196800.0
2009-04-27 14:10:00,12.66,12.73,12.65,12.69,183100.0,10.5462,10.6045,10.5378,10.5712,183100.0
2009-04-27 14:20:00,12.7,12.77,12.68,12.76,166100.0,10.5795,10.6378,10.5628,10.6295,166100.0
2009-04-27 14:30:00,12.77,12.86,12.74,12.81,205400.0,10.6378,10.7128,10.6128,10.6711,205400.0
2009-04-27 14:40:00,12.82,12.84,12.71,12.73,196000.0,10.6795,10.6961,10.5878,10.6045,196000.0
2009-04-27 14:50:00,12.74,12.8,12.71,12.75,187400.0,10.6128,10.6628,10.5878,10.6211,187400.0
2009-04-27 15:00:00,12.74,12.75,12.64,12.68,235400.0,10.6128,10.6211,10.5295,10.5628,235400.0
2009-04-27 15:10:00,12.68,12.89,12.68,12.89,264100.0,10.5628,10.7378,10.5628,10.7378,264100.0
2009-04-27 15:20:00,12.88,12.9,12.79,12.87,523500.0,10.7294,10.7461,10.6545,10.7211,523500.0
2009-04-27 15:30:00,12.87,12.88,12.8,12.85,530000.0,10.7211,10.7294,10.6628,10.7044,530000.0
2009-04-27 15:40:00,12.85,12.97,12.81,12.93,655400.0,10.7044,10.8044,10.6711,10.7711,655400.0
2009-04-27 15:50:00,12.92,12.94,12.83,12.85,418600.0,10.7628,10.7794,10.6878,10.7044,418600.0
2009-04-28 09:30:00,12.64,12.81,12.34,12.74,309900.0,10.5295,10.6711,10.2796,10.6128,309900.0
2009-04-28 09:40:00,12.75,12.86,12.61,12.62,382100.0,10.6211,10.7128,10.5045,10.5128,382100.0
2009-04-28 09:50:00,12.63,12.85,12.63,12.72,237300.0,10.5212,10.7044,10.5212,10.5962,237300.0
2009-04-28 10:00:00,12.73,13.11,12.73,12.99,664300.0,10.6045,10.921,10.6045,10.8211,664300.0
2009-04-28 10:10:00,12.99,13.03,12.83,12.95,241100.0,10.8211,10.8544,10.6878,10.7877,241100.0
2009-04-28 10:20:00,12.94,13.02,12.8,12.82,262600.0,10.7794,10.8461,10.6628,10.6795,262600.0
2009-04-28 10:30:00,12.83,12.89,12.78,12.82,273000.0,10.6878,10.7378,10.6461,10.6795,273000.0
2009-04-28 10:40:00,12.82,13.02,12.81,12.96,329200.0,10.6795,10.8461,10.6711,10.7961,329200.0
2009-04-28 10:50:00,12.95,12.99,12.74,12.76,276600.0,10.7877,10.8211,10.6128,10.6295,276600.0
2009-04-28 11:00:00,12.77,12.8,12.66,12.66,142600.0,10.6378,10.6628,10.5462,10.5462,142600.0
2009-04-28 11:10:00,12.66,12.72,12.62,12.68,174600.0,10.5462,10.5962,10.5128,10.5628,174600.0
2009-04-28 11:20:00,12.68,12.75,12.65,12.65,163800.0,10.5628,10.6211,10.5378,10.5378,163800.0
2009-04-28 11:30:00,12.65,12.67,12.59,12.64,157200.0,10.5378,10.5545,10.4879,10.5295,157200.0
2009-04-28 11:40:00,12.65,12.65,12.51,12.51,104300.0,10.5378,10.5378,10.4212,10.4212,104300.0
2009-04-28 11:50:00,12.5,12.59,12.45,12.58,125100.0,10.4129,10.4879,10.3712,10.4795,125100.0
2009-04-28 12:00:00,12.6,12.73,12.59,12.69,163600.0,10.4962,10.6045,10.4879,10.5712,163600.0
2009-04-28 12:10:00,12.69,12.76,12.69,12.7,137600.0,10.5712,10.6295,10.5712,10.5795,137600.0
2009-04-28 12:20:00,12.7,12.84,12.69,12.75,157300.0,10.5795,10.6961,10.5712,10.6211,157300.0
2009-04-28 12:30:00,12.75,12.81,12.72,12.72,101100.0,10.6211,10.6711,10.5962,10.5962,101100.0
2009-04-28 12:40:00,12.72,12.82,12.71,12.8,63400.0,10.5962,10.6795,10.5878,10.6628,63400.0
2009-04-28 12:50:00,12.81,12.81,12.73,12.76,72200.0,10.6711,10.6711,10.6045,10.6295,72200.0
2009-04-28 13:00:00,12.76,12.85,12.76,12.79,185200.0,10.6295,10.7044,10.6295,10.6545,185200.0
2009-04-28 13:10:00,12.8,12.88,12.79,12.8,162700.0,10.6628,10.7294,10.6545,10.6628,162700.0
2009-04-28 13:20:00,12.8,12.86,12.75,12.8,133300.0,10.6628,10.7128,10.6211,10.6628,133300.0
2009-04-28 13:30:00,12.8,12.89,12.76,12.83,122700.0,10.6628,10.7378,10.6295,10.6878,122700.0
2009-04-28 13:40:00,12.83,12.9,12.8,12.85,102800.0,10.6878,10.7461,10.6628,10.7044,102800.0
2009-04-28 13:50:00,12.86,12.87,12.78,12.81,135800.0,10.7128,10.7211,10.6461,10.6711,135800.0
2009-04-28 14:00:00,12.81,12.94,12.81,12.88,234400.0,10.6711,10.7794,10.6711,10.7294,234400.0
2009-04-28 14:10:00,12.89,12.94,12.86,12.92,180800.0,10.7378,10.7794,10.7128,10.7628,180800.0
2009-04-28 14:20:00,12.92,13.04,12.91,13.0,234200.0,10.7628,10.8627,10.7544,10.8294,234200.0
2009-04-28 14:30:00,13.0,13.14,13.0,13.09,301500.0,10.8294,10.946,10.8294,10.9044,301500.0
2009-04-28 14:40:00,13.09,13.12,13.0,13.0,249800.0,10.9044,10.9294,10.8294,10.8294,249800.0
2009-04-28 14:50:00,13.0,13.07,12.99,13.04,187900.0,10.8294,10.8877,10.8211,10.8627,187900.0
2009-04-28 15:00:00,13.04,13.13,13.0,13.1,349700.0,10.8627,10.9377,10.8294,10.9127,349700.0
2009-04-28 15:10:00,13.1,13.16,13.02,13.03,409500.0,10.9127,10.9627,10.8461,10.8544,409500.0
2009-04-28 15:20:00,13.03,13.07,12.94,12.94,338500.0,10.8544,10.8877,10.7794,10.7794,338500.0
2009-04-28 15:30:00,12.93,12.97,12.88,12.91,334900.0,10.7711,10.8044,10.7294,10.7544,334900.0
2009-04-28 15:40:00,12.9,12.91,12.78,12.85,383300.0,10.7461,10.7544,10.6461,10.7044,383300.0
2009-04-28 15:50:00,12.85,12.9,12.78,12.82,404200.0,10.7044,10.7461,10.6461,10.6795,404200.0
2009-04-29 09:30:00,13.01,13.01,12.65,12.88,274700.0,10.8377,10.8377,10.5378,10.7294,274700.0
2009-04-29 09:40:00,12.88,12.97,12.77,12.91,264000.0,10.7294,10.8044,10.6378,10.7544,264000.0
2009-04-29 09:50:00,12.91,13.07,12.91,12.99,298800.0,10.7544,10.8877,10.7544,10.8211,298800.0
2009-04-29 10:00:00,13.0,13.05,12.94,13.03,263500.0,10.8294,10.8711,10.7794,10.8544,263500.0
2009-04-29 10:10:00,13.02,13.04,12.91,13.03,349400.0,10.8461,10.8627,10.7544,10.8544,349400.0
2009-04-29 10:20:00,13.04,13.13,13.02,13.11,254700.0,10.8627,10.9377,10.8461,10.921,254700.0
2009-04-29 10:30:00,13.11,13.13,12.94,12.99,191400.0,10.921,10.9377,10.7794,10.8211,191400.0
2009-04-29 10:40:00,12.99,13.12,12.98,13.05,180300.0,10.8211,10.9294,10.8127,10.8711,180300.0
2009-04-29 10:50:00,13.05,13.08,13.01,13.04,105300.0,10.8711,10.896,10.8377,10.8627,105300.0
2009-04-29 11:00:00,13.03,13.16,13.03,13.16,185500.0,10.8544,10.9627,10.8544,10.9627,185500.0
2009-04-29 11:10:00,13.15,13.27,13.13,13.26,259100.0,10.9544,11.0543,10.9377,11.046,259100.0
2009-04-29 11:20:00,13.26,13.37,13.25,13.36,182200.0,11.046,11.1376,11.0377,11.1293,182200.0
2009-04-29 11:30:00,13.36,13.37,13.24,13.26,303000.0,11.1293,11.1376,11.0293,11.046,303000.0
2009-04-29 11:40:00,13.27,13.29,13.22,13.26,148200.0,11.0543,11.071,11.0127,11.046,148200.0
2009-04-29 11:50:00,13.26,13.32,13.22,13.22,93000.0,11.046,11.096,11.0127,11.0127,93000.0
2009-04-29 12:00:00,13.23,13.34,13.21,13.31,235700.0,11.021,11.1126,11.0043,11.0876,235700.0
2009-04-29 12:10:00,13.31,13.31,13.2,13.23,141800.0,11.0876,11.0876,10.996,11.021,141800.0
2009-04-29 12:20:00,13.24,13.26,13.2,13.25,147800.0,11.0293,11.046,10.996,11.0377,147800.0
2009-04-29 12:30:00,13.25,13.26,13.23,13.23,64800.0,11.0377,11.046,11.021,11.021,64800.0
2009-04-29 12:40:00,13.24,13.26,13.24,13.25,56800.0,11.0293,11.046,11.0293,11.0377,56800.0
2009-04-29 12:50:00,13.25,13.25,13.2,13.23,92700.0,11.0377,11.0377,10.996,11.021,92700.0
2009-04-29 13:00:00,13.22,13.25,13.21,13.21,63000.0,11.0127,11.0377,11.0043,11.0043,63000.0
2009-04-29 13:10:00,13.22,13.26,13.2,13.23,72800.0,11.0127,11.046,10.996,11.021,72800.0
2009-04-29 13:20:00,13.22,13.35,13.22,13.33,152300.0,11.0127,11.121,11.0127,11.1043,152300.0
2009-04-29 13:30:00,13.33,13.34,13.29,13.31,86600.0,11.1043,11.1126,11.071,11.0876,86600.0
2009-04-29 13:40:00,13.31,13.31,13.25,13.27,67800.0,11.0876,11.0876,11.0377,11.0543,67800.0
2009-04-29 13:50:00,13.26,13.26,13.22,13.23,80100.0,11.046,11.046,11.0127,11.021,80100.0
2009-04-29 14:00:00,13.22,13.28,13.19,13.21,168300.0,11.0127,11.0626,10.9877,11.0043,168300.0
2009-04-29 14:10:00,13.22,13.33,12.92,13.01,221200.0,11.0127,11.1043,10.7628,10.8377,221200.0
2009-04-29 14:20:00,13.01,13.23,13.0,13.22,369200.0,10.8377,11.021,10.8294,11.0127,369200.0
2009-04-29 14:30:00,13.21,13.41,13.2,13.26,133200.0,11.0043,11.1709,10.996,11.046,133200.0
2009-04-29 14:40:00,13.27,13.29,13.05,13.14,271700.0,11.0543,11.071,10.8711,10.946,271700.0
2009-04-29 14:50:00,13.14,13.18,13.06,13.16,304900.0,10.946,10.9793,10.8794,10.9627,304900.0
2009-04-29 15:00:00,13.16,13.23,13.11,13.16,157600.0,10.9627,11.021,10.921,10.9627,157600.0
2009-04-29 15:10:00,13.16,13.2,13.04,13.04,208700.0,10.9627,10.996,10.8627,10.8627,208700.0
2009-04-29 15:20:00,13.04,13.1,12.86,12.95,343400.0,10.8627,10.9127,10.7128,10.7877,343400.0
2009-04-29 15:30:00,12.95,13.02,12.89,12.97,399800.0,10.7877,10.8461,10.7378,10.8044,399800.0
2009-04-29 15:40:00,12.98,13.06,12.82,12.9,653400.0,10.8127,10.8794,10.6795,10.7461,653400.0
2009-04-29 15:50:00,12.91,12.99,12.87,12.98,489300.0,10.7544,10.8211,10.7211,10.8127,489300.0
2009-04-30 09:30:00,13.18,13.18,12.92,13.02,199600.0,10.9793,10.9793,10.7628,10.8461,199600.0
2009-04-30 09:40:00,13.02,13.21,12.98,13.02,289700.0,10.8461,11.0043,10.8127,10.8461,289700.0
2009-04-30 09:50:00,13.02,13.04,12.72,12.81,403300.0,10.8461,10.8627,10.5962,10.6711,403300.0
2009-04-30 10:00:00,12.81,12.96,12.77,12.94,415000.0,10.6711,10.7961,10.6378,10.7794,415000.0
2009-04-30 10:10:00,12.95,13.08,12.94,13.03,361200.0,10.7877,10.896,10.7794,10.8544,361200.0
2009-04-30 10:20:00,12.99,13.0,12.91,12.95,116100.0,10.8211,10.8294,10.7544,10.7877,116100.0
2009-04-30 10:30:00,12.95,12.95,12.88,12.91,132200.0,10.7877,10.7877,10.7294,10.7544,132200.0
2009-04-30 10:40:00,12.92,12.92,12.85,12.91,90700.0,10.7628,10.7628,10.7044,10.7544,90700.0
2009-04-30 10:50:00,12.9,13.01,12.89,12.98,216700.0,10.7461,10.8377,10.7378,10.8127,216700.0
2009-04-30 11:00:00,12.98,13.05,12.96,13.01,335600.0,10.8127,10.8711,10.7961,10.8377,335600.0
2009-04-30 11:10:00,13.02,13.2,13.01,13.16,466400.0,10.8461,10.996,10.8377,10.9627,466400.0
2009-04-30 11:20:00,13.16,13.19,13.01,13.13,334800.0,10.9627,10.9877,10.8377,10.9377,334800.0
2009-04-30 11:30:00,13.13,13.26,13.13,13.2,174300.0,10.9377,11.046,10.9377,10.996,174300.0
2009-04-30 11:40:00,13.19,13.25,13.16,13.23,189200.0,10.9877,11.0377,10.9627,11.021,189200.0
2009-04-30 11:50:00,13.23,13.26,13.18,13.22,211200.0,11.021,11.046,10.9793,11.0127,211200.0
2009-04-30 12:00:00,13.22,13.25,13.1,13.1,350000.0,11.0127,11.0377,10.9127,10.9127,350000.0
2009-04-30 12:10:00,13.1,13.3,13.07,13.25,549200.0,10.9127,11.0793,10.8877,11.0377,549200.0
2009-04-30 12:20:00,13.25,13.36,13.21,13.36,291800.0,11.0377,11.1293,11.0043,11.1293,291800.0
2009-04-30 12:30:00,13.36,13.37,13.19,13.25,232900.0,11.1293,11.1376,10.9877,11.0377,232900.0
2009-04-30 12:40:00,13.24,13.24,13.11,13.12,293400.0,11.0293,11.0293,10.921,10.9294,293400.0
2009-04-30 12:50:00,13.12,13.18,13.11,13.18,317100.0,10.9294,10.9793,10.921,10.9793,317100.0
2009-04-30 13:00:00,13.18,13.19,13.11,13.17,309600.0,10.9793,10.9877,10.921,10.971,309600.0
2009-04-30 13:10:00,13.16,13.16,13.03,13.03,328600.0,10.9627,10.9627,10.8544,10.8544,328600.0
2009-04-30 13:20:00,13.02,13.03,12.89,12.98,306300.0,10.8461,10.8544,10.7378,10.8127,306300.0
2009-04-30 13:30:00,12.98,13.0,12.94,12.99,175000.0,10.8127,10.8294,10.7794,10.8211,175000.0
2009-04-30 13:40:00,12.99,13.05,12.99,13.0,118300.0,10.8211,10.8711,10.8211,10.8294,118300.0
2009-04-30 13:50:00,13.0,13.09,12.97,12.99,167800.0,10.8294,10.9044,10.8044,10.8211,167800.0
2009-04-30 14:00:00,13.0,13.06,13.0,13.05,94000.0,10.8294,10.8794,10.8294,10.8711,94000.0
2009-04-30 14:10:00,13.05,13.08,12.97,13.08,154800.0,10.8711,10.896,10.8044,10.896,154800.0
2009-04-30 14:20:00,13.08,13.15,13.08,13.15,173600.0,10.896,10.9544,10.896,10.9544,173600.0
2009-04-30 14:30:00,13.15,13.16,13.05,13.11,176800.0,10.9544,10.9627,10.8711,10.921,176800.0
2009-04-30 14:40:00,13.12,13.12,13.01,13.06,129900.0,10.9294,10.9294,10.8377,10.8794,129900.0
2009-04-30 14:50:00,13.05,13.21,13.05,13.14,155400.0,10.8711,11.0043,10.8711,10.946,155400.0
2009-04-30 15:00:00,13.15,13.15,12.9,12.93,462700.0,10.9544,10.9544,10.7461,10.7711,462700.0
2009-04-30 15:10:00,12.92,12.99,12.81,12.9,462000.0,10.7628,10.8211,10.6711,10.7461,462000.0
2009-04-30 15:20:00,12.9,12.99,12.87,12.96,366600.0,10.7461,10.8211,10.7211,10.7961,366600.0
2009-04-30 15:30:00,12.96,13.07,12.94,12.99,452800.0,10.7961,10.8877,10.7794,10.8211,452800.0
2009-04-30 15:40:00,12.99,13.12,12.97,13.06,761500.0,10.8211,10.9294,10.8044,10.8794,761500.0
2009-04-30 15:50:00,13.07,13.11,13.0,13.05,765000.0,10.8877,10.921,10.8294,10.8711,765000.0
2009-05-01 09:30:00,12.99,13.24,12.94,12.97,137300.0,10.8211,11.0293,10.7794,10.8044,137300.0
2009-05-01 09:40:00,12.97,12.97,12.73,12.73,290700.0,10.8044,10.8044,10.6045,10.6045,290700.0
2009-05-01 09:50:00,12.73,13.0,12.73,12.94,233600.0,10.6045,10.8294,10.6045,10.7794,233600.0
2009-05-01 10:00:00,12.95,12.98,12.85,12.85,286100.0,10.7877,10.8127,10.7044,10.7044,286100.0
2009-05-01 10:10:00,12.85,12.87,12.69,12.69,301400.0,10.7044,10.7211,10.5712,10.5712,301400.0
2009-05-01 10:20:00,12.69,12.7,12.57,12.59,509900.0,10.5712,10.5795,10.4712,10.4879,509900.0
2009-05-01 10:30:00,12.59,12.63,12.53,12.55,292800.0,10.4879,10.5212,10.4379,10.4545,292800.0
2009-05-01 10:40:00,12.55,12.56,12.38,12.5,374300.0,10.4545,10.4629,10.3129,10.4129,374300.0
2009-05-01 10:50:00,12.5,12.57,12.46,12.47,176600.0,10.4129,10.4712,10.3796,10.3879,176600.0
2009-05-01 11:00:00,12.47,12.55,12.46,12.53,151700.0,10.3879,10.4545,10.3796,10.4379,151700.0
2009-05-01 11:10:00,12.53,12.62,12.52,12.56,121200.0,10.4379,10.5128,10.4295,10.4629,121200.0
2009-05-01 11:20:00,12.56,12.62,12.52,12.56,117700.0,10.4629,10.5128,10.4295,10.4629,117700.0
2009-05-01 11:30:00,12.56,12.57,12.51,12.53,104400.0,10.4629,10.4712,10.4212,10.4379,104400.0
2009-05-01 11:40:00,12.52,12.53,12.43,12.44,166600.0,10.4295,10.4379,10.3546,10.3629,166600.0
2009-05-01 11:50:00,12.43,12.43,12.37,12.37,155600.0,10.3546,10.3546,10.3046,10.3046,155600.0
2009-05-01 12:00:00,12.38,12.41,12.36,12.38,162600.0,10.3129,10.3379,10.2963,10.3129,162600.0
2009-05-01 12:10:00,12.38,12.44,12.34,12.42,139100.0,10.3129,10.3629,10.2796,10.3462,139100.0
2009-05-01 12:20:00,12.42,12.42,12.36,12.37,111300.0,10.3462,10.3462,10.2963,10.3046,111300.0
2009-05-01 12:30:00,12.36,12.55,12.34,12.55,184300.0,10.2963,10.4545,10.2796,10.4545,184300.0
2009-05-01 12:40:00,12.55,12.58,12.51,12.54,171300.0,10.4545,10.4795,10.4212,10.4462,171300.0
2009-05-01 12:50:00,12.55,12.66,12.54,12.62,201300.0,10.4545,10.5462,10.4462,10.5128,201300.0
2009-05-01 13:00:00,12.62,12.64,12.59,12.61,145800.0,10.5128,10.5295,10.4879,10.5045,145800.0
2009-05-01 13:10:00,12.6,12.63,12.58,12.62,148500.0,10.4962,10.5212,10.4795,10.5128,148500.0
2009-05-01 13:20:00,12.63,12.64,12.6,12.63,99300.0,10.5212,10.5295,10.4962,10.5212,99300.0
2009-05-01 13:30:00,12.63,12.72,12.62,12.7,104600.0,10.5212,10.5962,10.5128,10.5795,104600.0
2009-05-01 13:40:00,12.7,12.75,12.69,12.69,111400.0,10.5795,10.6211,10.5712,10.5712,111400.0
2009-05-01 13:50:00,12.69,12.7,12.59,12.65,103200.0,10.5712,10.5795,10.4879,10.5378,103200.0
2009-05-01 14:00:00,12.65,12.72,12.65,12.69,108100.0,10.5378,10.5962,10.5378,10.5712,108100.0
2009-05-01 14:10:00,12.7,12.7,12.59,12.6,77100.0,10.5795,10.5795,10.4879,10.4962,77100.0
2009-05-01 14:20:00,12.6,12.62,12.56,12.61,173900.0,10.4962,10.5128,10.4629,10.5045,173900.0
2009-05-01 14:30:00,12.6,12.6,12.53,12.53,243700.0,10.4962,10.4962,10.4379,10.4379,243700.0
2009-05-01 14:40:00,12.53,12.53,12.44,12.44,187100.0,10.4379,10.4379,10.3629,10.3629,187100.0
2009-05-01 14:50:00,12.44,12.44,12.4,12.41,132900.0,10.3629,10.3629,10.3296,10.3379,132900.0
2009-05-01 15:00:00,12.41,12.5,12.4,12.41,199700.0,10.3379,10.4129,10.3296,10.3379,199700.0
2009-05-01 15:10:00,12.41,12.41,12.24,12.24,331000.0,10.3379,10.3379,10.1963,10.1963,331000.0
2009-05-01 15:20:00,12.24,12.29,12.22,12.27,298900.0,10.1963,10.2379,10.1796,10.2213,298900.0
2009-05-01 15:30:00,12.27,12.27,12.17,12.26,312500.0,10.2213,10.2213,10.138,10.213,312500.0
2009-05-01 15:40:00,12.27,12.34,12.25,12.31,314000.0,10.2213,10.2796,10.2046,10.2546,314000.0
2009-05-01 15:50:00,12.32,12.36,12.25,12.36,624600.0,10.2629,10.2963,10.2046,10.2963,624600.0
2009-05-04 09:30:00,12.38,12.85,12.38,12.74,268900.0,10.3129,10.7044,10.3129,10.6128,268900.0
2009-05-04 09:40:00,12.72,12.94,12.64,12.92,267900.0,10.5962,10.7794,10.5295,10.7628,267900.0
2009-05-04 09:50:00,12.92,13.3,12.88,13.3,622200.0,10.7628,11.0793,10.7294,11.0793,622200.0
2009-05-04 10:00:00,13.3,13.58,13.28,13.36,909500.0,11.0793,11.3126,11.0626,11.1293,909500.0
2009-05-04 10:10:00,13.35,13.52,13.35,13.44,255800.0,11.121,11.2626,11.121,11.1959,255800.0
2009-05-04 10:20:00,13.45,13.5,13.38,13.43,215100.0,11.2043,11.2459,11.146,11.1876,215100.0
2009-05-04 10:30:00,13.43,13.43,13.31,13.31,233000.0,11.1876,11.1876,11.0876,11.0876,233000.0
2009-05-04 10:40:00,13.32,13.38,13.24,13.37,299000.0,11.096,11.146,11.0293,11.1376,299000.0
2009-05-04 10:50:00,13.36,13.46,13.36,13.45,179500.0,11.1293,11.2126,11.1293,11.2043,179500.0
2009-05-04 11:00:00,13.45,13.61,13.45,13.57,249200.0,11.2043,11.3375,11.2043,11.3042,249200.0
2009-05-04 11:10:00,13.56,13.6,13.41,13.41,242300.0,11.2959,11.3292,11.1709,11.1709,242300.0
2009-05-04 11:20:00,13.41,13.48,13.34,13.4,215800.0,11.1709,11.2293,11.1126,11.1626,215800.0
2009-05-04 11:30:00,13.4,13.4,13.31,13.32,209500.0,11.1626,11.1626,11.0876,11.096,209500.0
2009-05-04 11:40:00,13.32,13.32,13.26,13.26,204800.0,11.096,11.096,11.046,11.046,204800.0
2009-05-04 11:50:00,13.27,13.3,13.24,13.27,138500.0,11.0543,11.0793,11.0293,11.0543,138500.0
2009-05-04 12:00:00,13.27,13.38,13.24,13.27,151900.0,11.0543,11.146,11.0293,11.0543,151900.0
2009-05-04 12:10:00,13.26,13.28,13.22,13.26,372100.0,11.046,11.0626,11.0127,11.046,372100.0
2009-05-04 12:20:00,13.26,13.27,13.16,13.23,161700.0,11.046,11.0543,10.9627,11.021,161700.0
2009-05-04 12:30:00,13.22,13.31,13.17,13.3,123500.0,11.0127,11.0876,10.971,11.0793,123500.0
2009-05-04 12:40:00,13.29,13.36,13.25,13.34,137100.0,11.071,11.1293,11.0377,11.1126,137100.0
2009-05-04 12:50:00,13.35,13.35,13.28,13.32,66600.0,11.121,11.121,11.0626,11.096,66600.0
2009-05-04 13:00:00,13.32,13.39,13.3,13.38,66100.0,11.096,11.1543,11.0793,11.146,66100.0
2009-05-04 13:10:00,13.38,13.38,13.33,13.36,62400.0,11.146,11.146,11.1043,11.1293,62400.0
2009-05-04 13:20:00,13.37,13.41,13.35,13.36,134500.0,11.1376,11.1709,11.121,11.1293,134500.0
2009-05-04 13:30:00,13.36,13.39,13.36,13.36,108600.0,11.1293,11.1543,11.1293,11.1293,108600.0
2009-05-04 13:40:00,13.37,13.41,13.35,13.39,98200.0,11.1376,11.1709,11.121,11.1543,98200.0
2009-05-04 13:50:00,13.4,13.46,13.32,13.46,211800.0,11.1626,11.2126,11.096,11.2126,211800.0
2009-05-04 14:00:00,13.47,13.51,13.37,13.37,230000.0,11.2209,11.2542,11.1376,11.1376,230000.0
2009-05-04 14:10:00,13.38,13.4,13.35,13.39,200300.0,11.146,11.1626,11.121,11.1543,200300.0
2009-05-04 14:20:00,13.4,13.4,13.34,13.38,130000.0,11.1626,11.1626,11.1126,11.146,130000.0
2009-05-04 14:30:00,13.39,13.4,13.34,13.35,218900.0,11.1543,11.1626,11.1126,11.121,218900.0
2009-05-04 14:40:00,13.36,13.4,13.32,13.38,281800.0,11.1293,11.1626,11.096,11.146,281800.0
2009-05-04 14:50:00,13.38,13.38,13.3,13.31,353400.0,11.146,11.146,11.0793,11.0876,353400.0
2009-05-04 15:00:00,13.31,13.4,13.29,13.38,317100.0,11.0876,11.1626,11.071,11.146,317100.0
2009-05-04 15:10:00,13.37,13.4,13.31,13.4,473200.0,11.1376,11.1626,11.0876,11.1626,473200.0
2009-05-04 15:20:00,13.39,13.4,13.24,13.3,434700.0,11.1543,11.1626,11.0293,11.0793,434700.0
2009-05-04 15:30:00,13.3,13.33,13.25,13.3,253500.0,11.0793,11.1043,11.0377,11.0793,253500.0
2009-05-04 15:40:00,13.3,13.4,13.27,13.36,446500.0,11.0793,11.1626,11.0543,11.1293,446500.0
2009-05-04 15:50:00,13.37,13.49,13.36,13.47,801900.0,11.1376,11.2376,11.1293,11.2209,801900.0
2009-05-05 09:30:00,12.76,13.29,12.76,13.12,620600.0,10.6295,11.071,10.6295,10.9294,620600.0
2009-05-05 09:40:00,13.13,13.24,12.61,12.63,625400.0,10.9377,11.0293,10.5045,10.5212,625400.0
2009-05-05 09:50:00,12.62,12.63,12.4,12.47,651700.0,10.5128,10.5212,10.3296,10.3879,651700.0
2009-05-05 10:00:00,12.48,12.69,12.4,12.49,922600.0,10.3962,10.5712,10.3296,10.4046,922600.0
2009-05-05 10:10:00,12.49,13.06,12.36,13.05,1016900.0,10.4046,10.8794,10.2963,10.8711,1016900.0
2009-05-05 10:20:00,13.06,13.07,12.83,12.97,396200.0,10.8794,10.8877,10.6878,10.8044,396200.0
2009-05-05 10:30:00,12.98,12.99,12.64,12.65,311800.0,10.8127,10.8211,10.5295,10.5378,311800.0
2009-05-05 10:40:00,12.66,12.7,12.6,12.62,315400.0,10.5462,10.5795,10.4962,10.5128,315400.0
2009-05-05 10:50:00,12.62,12.66,12.5,12.51,337200.0,10.5128,10.5462,10.4129,10.4212,337200.0
2009-05-05 11:00:00,12.5,12.61,12.46,12.47,383300.0,10.4129,10.5045,10.3796,10.3879,383300.0
2009-05-05 11:10:00,12.47,12.52,12.36,12.39,437900.0,10.3879,10.4295,10.2963,10.3213,437900.0
2009-05-05 11:20:00,12.38,12.41,12.27,12.32,413800.0,10.3129,10.3379,10.2213,10.2629,413800.0
2009-05-05 11:30:00,12.32,12.46,12.3,12.42,276100.0,10.2629,10.3796,10.2463,10.3462,276100.0
2009-05-05 11:40:00,12.44,12.49,12.35,12.35,305800.0,10.3629,10.4046,10.2879,10.2879,305800.0
2009-05-05 11:50:00,12.35,12.43,12.3,12.43,379800.0,10.2879,10.3546,10.2463,10.3546,379800.0
2009-05-05 12:00:00,12.44,12.49,12.39,12.49,146700.0,10.3629,10.4046,10.3213,10.4046,146700.0
2009-05-05 12:10:00,12.49,12.49,12.4,12.43,145900.0,10.4046,10.4046,10.3296,10.3546,145900.0
2009-05-05 12:20:00,12.44,12.44,12.38,12.4,156700.0,10.3629,10.3629,10.3129,10.3296,156700.0
2009-05-05 12:30:00,12.4,12.45,12.3,12.31,277200.0,10.3296,10.3712,10.2463,10.2546,277200.0
2009-05-05 12:40:00,12.31,12.31,12.17,12.19,402800.0,10.2546,10.2546,10.138,10.1546,402800.0
2009-05-05 12:50:00,12.2,12.22,12.12,12.16,309300.0,10.163,10.1796,10.0963,10.1297,309300.0
2009-05-05 13:00:00,12.16,12.18,12.1,12.11,368200.0,10.1297,10.1463,10.0797,10.088,368200.0
2009-05-05 13:10:00,12.11,12.13,12.01,12.07,483900.0,10.088,10.1047,10.0047,10.0547,483900.0
2009-05-05 13:20:00,12.07,12.1,12.02,12.05,216500.0,10.0547,10.0797,10.013,10.038,216500.0
2009-05-05 13:30:00,12.05,12.06,11.91,11.91,438200.0,10.038,10.0464,9.9214,9.9214,438200.0
2009-05-05 13:40:00,11.92,11.98,11.85,11.87,318800.0,9.9297,9.9797,9.8714,9.8881,318800.0
2009-05-05 13:50:00,11.87,11.96,11.86,11.88,255600.0,9.8881,9.963,9.8797,9.8964,255600.0
2009-05-05 14:00:00,11.88,11.92,11.81,11.85,247100.0,9.8964,9.9297,9.8381,9.8714,247100.0
2009-05-05 14:10:00,11.84,11.94,11.84,11.89,319500.0,9.8631,9.9464,9.8631,9.9047,319500.0
2009-05-05 14:20:00,11.89,11.9,11.81,11.83,180700.0,9.9047,9.9131,9.8381,9.8548,180700.0
2009-05-05 14:30:00,11.83,12.01,11.81,12.0,382600.0,9.8548,10.0047,9.8381,9.9964,382600.0
2009-05-05 14:40:00,12.0,12.02,11.95,12.01,219400.0,9.9964,10.013,9.9547,10.0047,219400.0
2009-05-05 14:50:00,12.02,12.13,12.01,12.08,265500.0,10.013,10.1047,10.0047,10.063,265500.0
2009-05-05 15:00:00,12.08,12.24,12.03,12.12,351800.0,10.063,10.1963,10.0214,10.0963,351800.0
2009-05-05 15:10:00,12.11,12.2,12.09,12.2,259200.0,10.088,10.163,10.0713,10.163,259200.0
2009-05-05 15:20:00,12.2,12.26,12.14,12.22,339400.0,10.163,10.213,10.113,10.1796,339400.0
2009-05-05 15:30:00,12.22,12.4,12.22,12.28,272100.0,10.1796,10.3296,10.1796,10.2296,272100.0
2009-05-05 15:40:00,12.29,12.41,12.28,12.38,534000.0,10.2379,10.3379,10.2296,10.3129,534000.0
2009-05-05 15:50:00,12.39,12.44,12.3,12.34,541700.0,10.3213,10.3629,10.2463,10.2796,541700.0
2009-05-06 09:30:00,11.75,12.23,11.74,12.12,728300.0,9.7881,10.188,9.7798,10.0963,728300.0
2009-05-06 09:40:00,12.12,12.16,11.6,11.61,1003700.0,10.0963,10.1297,9.6632,9.6715,1003700.0
2009-05-06 09:50:00,11.6,11.61,11.5,11.59,741300.0,9.6632,9.6715,9.5799,9.6548,741300.0
2009-05-06 10:00:00,11.59,11.61,11.28,11.37,1165300.0,9.6548,9.6715,9.3966,9.4716,1165300.0
2009-05-06 10:10:00,11.38,11.38,11.14,11.17,1059700.0,9.4799,9.4799,9.28,9.305,1059700.0
2009-05-06 10:20:00,11.17,11.19,10.9,10.9,757500.0,9.305,9.3216,9.08,9.08,757500.0
2009-05-06 10:30:00,10.9,11.03,10.81,11.01,981700.0,9.08,9.1883,9.0051,9.1717,981700.0
2009-05-06 10:40:00,11.01,11.06,10.83,10.86,442300.0,9.1717,9.2133,9.0217,9.0467,442300.0
2009-05-06 10:50:00,10.86,10.97,10.79,10.96,963000.0,9.0467,9.1383,8.9884,9.13,963000.0
2009-05-06 11:00:00,10.96,10.96,10.71,10.71,772100.0,9.13,9.13,8.9218,8.9218,772100.0
2009-05-06 11:10:00,10.72,10.77,10.65,10.66,848500.0,8.9301,8.9717,8.8718,8.8801,848500.0
2009-05-06 11:20:00,10.65,10.76,10.65,10.74,294600.0,8.8718,8.9634,8.8718,8.9468,294600.0
2009-05-06 11:30:00,10.74,10.87,10.68,10.82,444400.0,8.9468,9.055,8.8968,9.0134,444400.0
2009-05-06 11:40:00,10.82,10.89,10.82,10.89,247600.0,9.0134,9.0717,9.0134,9.0717,247600.0
2009-05-06 11:50:00,10.9,11.01,10.89,11.0,354400.0,9.08,9.1717,9.0717,9.1633,354400.0
2009-05-06 12:00:00,11.01,11.18,11.0,11.18,359600.0,9.1717,9.3133,9.1633,9.3133,359600.0
2009-05-06 12:10:00,11.18,11.21,11.12,11.15,365400.0,9.3133,9.3383,9.2633,9.2883,365400.0
2009-05-06 12:20:00,11.13,11.13,11.06,11.09,240500.0,9.2716,9.2716,9.2133,9.2383,240500.0
2009-05-06 12:30:00,11.09,11.11,11.01,11.01,241400.0,9.2383,9.255,9.1717,9.1717,241400.0
2009-05-06 12:40:00,11.02,11.11,11.02,11.1,185900.0,9.18,9.255,9.18,9.2466,185900.0
2009-05-06 12:50:00,11.11,11.27,11.11,11.17,381600.0,9.255,9.3883,9.255,9.305,381600.0
2009-05-06 13:00:00,11.17,11.23,11.14,11.17,320800.0,9.305,9.3549,9.28,9.305,320800.0
2009-05-06 13:10:00,11.17,11.17,11.04,11.11,289500.0,9.305,9.305,9.1967,9.255,289500.0
2009-05-06 13:20:00,11.1,11.16,11.04,11.06,161500.0,9.2466,9.2966,9.1967,9.2133,161500.0
2009-05-06 13:30:00,11.06,11.09,11.03,11.03,152800.0,9.2133,9.2383,9.1883,9.1883,152800.0
2009-05-06 13:40:00,11.03,11.03,10.94,10.95,284200.0,9.1883,9.1883,9.1134,9.1217,284200.0
2009-05-06 13:50:00,10.94,11.17,10.89,11.14,377100.0,9.1134,9.305,9.0717,9.28,377100.0
2009-05-06 14:00:00,11.14,11.25,11.12,11.15,310900.0,9.28,9.3716,9.2633,9.2883,310900.0
2009-05-06 14:10:00,11.14,11.21,11.12,11.19,148300.0,9.28,9.3383,9.2633,9.3216,148300.0
2009-05-06 14:20:00,11.2,11.28,11.19,11.27,288500.0,9.3299,9.3966,9.3216,9.3883,288500.0
2009-05-06 14:30:00,11.28,11.31,11.17,11.17,460900.0,9.3966,9.4216,9.305,9.305,460900.0
2009-05-06 14:40:00,11.17,11.19,11.06,11.08,356400.0,9.305,9.3216,9.2133,9.23,356400.0
2009-05-06 14:50:00,11.08,11.11,11.04,11.04,327400.0,9.23,9.255,9.1967,9.1967,327400.0
2009-05-06 15:00:00,11.05,11.09,10.99,11.05,478100.0,9.205,9.2383,9.155,9.205,478100.0
2009-05-06 15:10:00,11.05,11.06,10.88,10.94,729200.0,9.205,9.2133,9.0634,9.1134,729200.0
2009-05-06 15:20:00,10.94,10.96,10.85,10.88,643100.0,9.1134,9.13,9.0384,9.0634,643100.0
2009-05-06 15:30:00,10.86,10.91,10.81,10.83,770600.0,9.0467,9.0884,9.0051,9.0217,770600.0
2009-05-06 15:40:00,10.84,10.89,10.8,10.83,1013700.0,9.0301,9.0717,8.9967,9.0217,1013700.0
2009-05-06 15:50:00,10.83,10.88,10.78,10.8,2359200.0,9.0217,9.0634,8.9801,8.9967,2359200.0
2009-05-07 09:30:00,10.66,10.75,10.12,10.5,1263000.0,8.8801,8.9551,8.4303,8.7468,1263000.0
2009-05-07 09:40:00,10.5,10.55,10.15,10.15,1024500.0,8.7468,8.7885,8.4553,8.4553,1024500.0
2009-05-07 09:50:00,10.15,10.31,10.07,10.19,1183200.0,8.4553,8.5885,8.3886,8.4886,1183200.0
2009-05-07 10:00:00,10.2,10.31,10.0,10.02,1029400.0,8.4969,8.5885,8.3303,8.347,1029400.0
2009-05-07 10:10:00,10.02,10.11,10.0,10.07,972000.0,8.347,8.4219,8.3303,8.3886,972000.0
2009-05-07 10:20:00,10.06,10.12,9.86,9.93,831500.0,8.3803,8.4303,8.2137,8.272,831500.0
2009-05-07 10:30:00,9.92,9.93,9.71,9.76,1070900.0,8.2637,8.272,8.0887,8.1304,1070900.0
2009-05-07 10:40:00,9.76,9.96,9.76,9.91,830200.0,8.1304,8.297,8.1304,8.2553,830200.0
2009-05-07 10:50:00,9.91,9.95,9.9,9.94,462200.0,8.2553,8.2887,8.247,8.2803,462200.0
2009-05-07 11:00:00,9.95,9.95,9.76,9.77,545700.0,8.2887,8.2887,8.1304,8.1387,545700.0
2009-05-07 11:10:00,9.77,9.79,9.56,9.56,1010800.0,8.1387,8.1554,7.9638,7.9638,1010800.0
2009-05-07 11:20:00,9.56,9.63,9.56,9.58,897500.0,7.9638,8.0221,7.9638,7.9804,897500.0
2009-05-07 11:30:00,9.57,9.8,9.46,9.58,1127200.0,7.9721,8.1637,7.8805,7.9804,1127200.0
2009-05-07 11:40:00,9.58,9.71,9.56,9.66,299700.0,7.9804,8.0887,7.9638,8.0471,299700.0
2009-05-07 11:50:00,9.66,9.86,9.64,9.84,563000.0,8.0471,8.2137,8.0304,8.197,563000.0
2009-05-07 12:00:00,9.85,9.85,9.74,9.74,440200.0,8.2054,8.2054,8.1137,8.1137,440200.0
2009-05-07 12:10:00,9.75,9.8,9.74,9.77,214700.0,8.122,8.1637,8.1137,8.1387,214700.0
2009-05-07 12:20:00,9.77,9.85,9.77,9.84,265100.0,8.1387,8.2054,8.1387,8.197,265100.0
2009-05-07 12:30:00,9.84,9.85,9.81,9.84,161000.0,8.197,8.2054,8.172,8.197,161000.0
2009-05-07 12:40:00,9.84,9.94,9.84,9.91,298700.0,8.197,8.2803,8.197,8.2553,298700.0
2009-05-07 12:50:00,9.92,9.95,9.91,9.94,178000.0,8.2637,8.2887,8.2553,8.2803,178000.0
2009-05-07 13:00:00,9.94,9.94,9.72,9.73,399800.0,8.2803,8.2803,8.0971,8.1054,399800.0
2009-05-07 13:10:00,9.72,9.78,9.57,9.58,397200.0,8.0971,8.147,7.9721,7.9804,397200.0
2009-05-07 13:20:00,9.57,9.62,9.54,9.56,300600.0,7.9721,8.0138,7.9471,7.9638,300600.0
2009-05-07 13:30:00,9.56,9.56,9.48,9.5,395400.0,7.9638,7.9638,7.8971,7.9138,395400.0
2009-05-07 13:40:00,9.5,9.51,9.45,9.48,389600.0,7.9138,7.9221,7.8721,7.8971,389600.0
2009-05-07 13:50:00,9.48,9.61,9.4,9.6,383200.0,7.8971,8.0054,7.8305,7.9971,383200.0
2009-05-07 14:00:00,9.6,9.65,9.55,9.64,192200.0,7.9971,8.0387,7.9554,8.0304,192200.0
2009-05-07 14:10:00,9.65,9.65,9.54,9.56,267900.0,8.0387,8.0387,7.9471,7.9638,267900.0
2009-05-07 14:20:00,9.55,9.65,9.52,9.65,242800.0,7.9554,8.0387,7.9305,8.0387,242800.0
2009-05-07 14:30:00,9.65,9.72,9.61,9.68,311500.0,8.0387,8.0971,8.0054,8.0637,311500.0
2009-05-07 14:40:00,9.67,9.81,9.63,9.8,668300.0,8.0554,8.172,8.0221,8.1637,668300.0
2009-05-07 14:50:00,9.81,9.86,9.7,9.77,343100.0,8.172,8.2137,8.0804,8.1387,343100.0
2009-05-07 15:00:00,9.77,9.83,9.72,9.8,1075400.0,8.1387,8.1887,8.0971,8.1637,1075400.0
2009-05-07 15:10:00,9.8,9.81,9.72,9.75,567000.0,8.1637,8.172,8.0971,8.122,567000.0
2009-05-07 15:20:00,9.75,9.9,9.74,9.89,962600.0,8.122,8.247,8.1137,8.2387,962600.0
2009-05-07 15:30:00,9.89,9.9,9.74,9.79,645200.0,8.2387,8.247,8.1137,8.1554,645200.0
2009-05-07 15:40:00,9.78,9.83,9.76,9.77,785800.0,8.147,8.1887,8.1304,8.1387,785800.0
2009-05-07 15:50:00,9.77,9.81,9.75,9.77,1163500.0,8.1387,8.172,8.122,8.1387,1163500.0
2009-05-08 09:30:00,10.1,10.1,9.81,9.9,438100.0,8.4136,8.4136,8.172,8.247,438100.0
2009-05-08 09:40:00,9.9,10.01,9.86,9.95,358400.0,8.247,8.3386,8.2137,8.2887,358400.0
2009-05-08 09:50:00,9.95,9.97,9.78,9.79,590800.0,8.2887,8.3053,8.147,8.1554,590800.0
2009-05-08 10:00:00,9.8,9.8,9.58,9.6,547000.0,8.1637,8.1637,7.9804,7.9971,547000.0
2009-05-08 10:10:00,9.61,9.65,9.53,9.65,578700.0,8.0054,8.0387,7.9388,8.0387,578700.0
2009-05-08 10:20:00,9.64,9.65,9.5,9.55,391000.0,8.0304,8.0387,7.9138,7.9554,391000.0
2009-05-08 10:30:00,9.55,9.63,9.49,9.52,454100.0,7.9554,8.0221,7.9055,7.9305,454100.0
2009-05-08 10:40:00,9.54,9.63,9.52,9.62,206400.0,7.9471,8.0221,7.9305,8.0138,206400.0
2009-05-08 10:50:00,9.62,9.71,9.56,9.68,276300.0,8.0138,8.0887,7.9638,8.0637,276300.0
2009-05-08 11:00:00,9.68,9.79,9.65,9.79,307200.0,8.0637,8.1554,8.0387,8.1554,307200.0
2009-05-08 11:10:00,9.79,9.83,9.73,9.79,254500.0,8.1554,8.1887,8.1054,8.1554,254500.0
2009-05-08 11:20:00,9.78,9.82,9.73,9.81,273200.0,8.147,8.1804,8.1054,8.172,273200.0
2009-05-08 11:30:00,9.81,9.87,9.8,9.86,243100.0,8.172,8.222,8.1637,8.2137,243100.0
2009-05-08 11:40:00,9.87,9.93,9.83,9.93,523200.0,8.222,8.272,8.1887,8.272,523200.0
2009-05-08 11:50:00,9.93,9.96,9.9,9.95,215800.0,8.272,8.297,8.247,8.2887,215800.0
2009-05-08 12:00:00,9.95,10.03,9.94,10.02,380000.0,8.2887,8.3553,8.2803,8.347,380000.0
2009-05-08 12:10:00,10.01,10.14,10.01,10.13,339400.0,8.3386,8.4469,8.3386,8.4386,339400.0
2009-05-08 12:20:00,10.14,10.24,10.13,10.15,639300.0,8.4469,8.5302,8.4386,8.4553,639300.0
2009-05-08 12:30:00,10.15,10.15,10.11,10.12,204500.0,8.4553,8.4553,8.4219,8.4303,204500.0
2009-05-08 12:40:00,10.11,10.17,10.03,10.03,471300.0,8.4219,8.4719,8.3553,8.3553,471300.0
2009-05-08 12:50:00,10.03,10.16,10.03,10.14,1228900.0,8.3553,8.4636,8.3553,8.4469,1228900.0
2009-05-08 13:00:00,10.13,10.2,10.12,10.15,177600.0,8.4386,8.4969,8.4303,8.4553,177600.0
2009-05-08 13:10:00,10.15,10.16,10.1,10.11,332300.0,8.4553,8.4636,8.4136,8.4219,332300.0
2009-05-08 13:20:00,10.12,10.16,10.06,10.06,281100.0,8.4303,8.4636,8.3803,8.3803,281100.0
2009-05-08 13:30:00,10.06,10.14,10.03,10.14,155000.0,8.3803,8.4469,8.3553,8.4469,155000.0
2009-05-08 13:40:00,10.14,10.15,10.09,10.12,365100.0,8.4469,8.4553,8.4053,8.4303,365100.0
2009-05-08 13:50:00,10.12,10.13,10.03,10.03,172000.0,8.4303,8.4386,8.3553,8.3553,172000.0
2009-05-08 14:00:00,10.03,10.1,10.03,10.09,193600.0,8.3553,8.4136,8.3553,8.4053,193600.0
2009-05-08 14:10:00,10.08,10.12,10.06,10.1,188700.0,8.397,8.4303,8.3803,8.4136,188700.0
2009-05-08 14:20:00,10.1,10.15,10.1,10.11,198100.0,8.4136,8.4553,8.4136,8.4219,198100.0
2009-05-08 14:30:00,10.12,10.14,10.11,10.14,97600.0,8.4303,8.4469,8.4219,8.4469,97600.0
2009-05-08 14:40:00,10.14,10.15,10.11,10.14,169000.0,8.4469,8.4553,8.4219,8.4469,169000.0
2009-05-08 14:50:00,10.14,10.14,10.1,10.12,222300.0,8.4469,8.4469,8.4136,8.4303,222300.0
2009-05-08 15:00:00,10.11,10.14,10.0,10.03,431900.0,8.4219,8.4469,8.3303,8.3553,431900.0
2009-05-08 15:10:00,10.03,10.05,9.94,9.97,386300.0,8.3553,8.372,8.2803,8.3053,386300.0
2009-05-08 15:20:00,9.97,10.09,9.97,10.07,326800.0,8.3053,8.4053,8.3053,8.3886,326800.0
2009-05-08 15:30:00,10.07,10.1,9.99,10.01,755700.0,8.3886,8.4136,8.322,8.3386,755700.0
2009-05-08 15:40:00,10.0,10.07,10.0,10.03,492500.0,8.3303,8.3886,8.3303,8.3553,492500.0
2009-05-08 15:50:00,10.03,10.06,9.99,10.0,868500.0,8.3553,8.3803,8.322,8.3303,868500.0
2009-05-11 09:30:00,9.8,9.83,9.56,9.64,295100.0,8.1637,8.1887,7.9638,8.0304,295100.0
2009-05-11 09:40:00,9.63,9.79,9.59,9.71,652200.0,8.0221,8.1554,7.9888,8.0887,652200.0
2009-05-11 09:50:00,9.71,9.73,9.63,9.68,229000.0,8.0887,8.1054,8.0221,8.0637,229000.0
2009-05-11 10:00:00,9.68,9.71,9.6,9.68,303000.0,8.0637,8.0887,7.9971,8.0637,303000.0
2009-05-11 10:10:00,9.67,9.83,9.67,9.8,261400.0,8.0554,8.1887,8.0554,8.1637,261400.0
2009-05-11 10:20:00,9.81,9.89,9.79,9.81,278700.0,8.172,8.2387,8.1554,8.172,278700.0
2009-05-11 10:30:00,9.82,9.94,9.75,9.88,312500.0,8.1804,8.2803,8.122,8.2303,312500.0
2009-05-11 10:40:00,9.89,10.11,9.88,10.02,547600.0,8.2387,8.4219,8.2303,8.347,547600.0
2009-05-11 10:50:00,10.03,10.05,9.93,10.03,378500.0,8.3553,8.372,8.272,8.3553,378500.0
2009-05-11 11:00:00,10.04,10.1,10.01,10.08,510300.0,8.3636,8.4136,8.3386,8.397,510300.0
2009-05-11 11:10:00,10.08,10.2,10.04,10.19,497800.0,8.397,8.4969,8.3636,8.4886,497800.0
2009-05-11 11:20:00,10.18,10.21,10.06,10.08,318400.0,8.4803,8.5052,8.3803,8.397,318400.0
2009-05-11 11:30:00,10.08,10.15,9.98,9.98,343500.0,8.397,8.4553,8.3136,8.3136,343500.0
2009-05-11 11:40:00,9.98,9.99,9.9,9.94,250700.0,8.3136,8.322,8.247,8.2803,250700.0
2009-05-11 11:50:00,9.94,9.95,9.92,9.92,114200.0,8.2803,8.2887,8.2637,8.2637,114200.0
2009-05-11 12:00:00,9.92,9.92,9.86,9.88,116600.0,8.2637,8.2637,8.2137,8.2303,116600.0
2009-05-11 12:10:00,9.88,9.89,9.85,9.86,99800.0,8.2303,8.2387,8.2054,8.2137,99800.0
2009-05-11 12:20:00,9.86,9.95,9.86,9.92,108600.0,8.2137,8.2887,8.2137,8.2637,108600.0
2009-05-11 12:30:00,9.92,9.93,9.89,9.92,121800.0,8.2637,8.272,8.2387,8.2637,121800.0
2009-05-11 12:40:00,9.92,9.94,9.88,9.89,93800.0,8.2637,8.2803,8.2303,8.2387,93800.0
2009-05-11 12:50:00,9.88,9.88,9.83,9.83,102400.0,8.2303,8.2303,8.1887,8.1887,102400.0
2009-05-11 13:00:00,9.84,9.84,9.76,9.78,144400.0,8.197,8.197,8.1304,8.147,144400.0
2009-05-11 13:10:00,9.78,9.92,9.78,9.91,148900.0,8.147,8.2637,8.147,8.2553,148900.0
2009-05-11 13:20:00,9.91,9.96,9.91,9.94,102500.0,8.2553,8.297,8.2553,8.2803,102500.0
2009-05-11 13:30:00,9.95,10.01,9.91,9.98,207300.0,8.2887,8.3386,8.2553,8.3136,207300.0
2009-05-11 13:40:00,9.97,10.0,9.92,10.0,222400.0,8.3053,8.3303,8.2637,8.3303,222400.0
2009-05-11 13:50:00,10.0,10.06,9.95,9.97,126000.0,8.3303,8.3803,8.2887,8.3053,126000.0
2009-05-11 14:00:00,9.96,9.97,9.89,9.91,104900.0,8.297,8.3053,8.2387,8.2553,104900.0
2009-05-11 14:10:00,9.9,9.94,9.89,9.92,122200.0,8.247,8.2803,8.2387,8.2637,122200.0
2009-05-11 14:20:00,9.93,9.95,9.89,9.94,131700.0,8.272,8.2887,8.2387,8.2803,131700.0
2009-05-11 14:30:00,9.95,10.0,9.94,9.95,175600.0,8.2887,8.3303,8.2803,8.2887,175600.0
2009-05-11 14:40:00,9.95,10.0,9.93,9.99,150400.0,8.2887,8.3303,8.272,8.322,150400.0
2009-05-11 14:50:00,10.0,10.01,9.88,9.89,128800.0,8.3303,8.3386,8.2303,8.2387,128800.0
2009-05-11 15:00:00,9.88,9.93,9.86,9.89,182500.0,8.2303,8.272,8.2137,8.2387,182500.0
2009-05-11 15:10:00,9.9,9.98,9.88,9.94,168800.0,8.247,8.3136,8.2303,8.2803,168800.0
2009-05-11 15:20:00,9.95,9.98,9.88,9.94,195700.0,8.2887,8.3136,8.2303,8.2803,195700.0
2009-05-11 15:30:00,9.95,9.95,9.87,9.88,275000.0,8.2887,8.2887,8.222,8.2303,275000.0
2009-05-11 15:40:00,9.88,9.91,9.85,9.85,385400.0,8.2303,8.2553,8.2054,8.2054,385400.0
2009-05-11 15:50:00,9.85,9.9,9.82,9.83,434300.0,8.2054,8.247,8.1804,8.1887,434300.0
2009-05-12 09:30:00,9.89,10.14,9.65,9.66,340400.0,8.2387,8.4469,8.0387,8.0471,340400.0
2009-05-12 09:40:00,9.65,9.7,9.52,9.56,351700.0,8.0387,8.0804,7.9305,7.9638,351700.0
2009-05-12 09:50:00,9.56,9.64,9.48,9.61,381200.0,7.9638,8.0304,7.8971,8.0054,381200.0
2009-05-12 10:00:00,9.6,9.61,9.45,9.48,233700.0,7.9971,8.0054,7.8721,7.8971,233700.0
2009-05-12 10:10:00,9.47,9.47,9.36,9.38,491700.0,7.8888,7.8888,7.7972,7.8138,491700.0
2009-05-12 10:20:00,9.38,9.51,9.36,9.46,239700.0,7.8138,7.9221,7.7972,7.8805,239700.0
2009-05-12 10:30:00,9.46,9.49,9.4,9.44,152900.0,7.8805,7.9055,7.8305,7.8638,152900.0
2009-05-12 10:40:00,9.45,9.51,9.42,9.51,137100.0,7.8721,7.9221,7.8471,7.9221,137100.0
2009-05-12 10:50:00,9.51,9.53,9.44,9.51,149900.0,7.9221,7.9388,7.8638,7.9221,149900.0
2009-05-12 11:00:00,9.51,9.61,9.49,9.57,137100.0,7.9221,8.0054,7.9055,7.9721,137100.0
2009-05-12 11:10:00,9.58,9.58,9.51,9.53,115900.0,7.9804,7.9804,7.9221,7.9388,115900.0
2009-05-12 11:20:00,9.54,9.55,9.46,9.51,175300.0,7.9471,7.9554,7.8805,7.9221,175300.0
2009-05-12 11:30:00,9.51,9.53,9.45,9.48,137600.0,7.9221,7.9388,7.8721,7.8971,137600.0
2009-05-12 11:40:00,9.47,9.5,9.38,9.39,273900.0,7.8888,7.9138,7.8138,7.8222,273900.0
2009-05-12 11:50:00,9.39,9.41,9.33,9.4,287800.0,7.8222,7.8388,7.7722,7.8305,287800.0
2009-05-12 12:00:00,9.39,9.41,9.34,9.36,167500.0,7.8222,7.8388,7.7805,7.7972,167500.0
2009-05-12 12:10:00,9.35,9.39,9.33,9.33,143900.0,7.7888,7.8222,7.7722,7.7722,143900.0
2009-05-12 12:20:00,9.33,9.36,9.3,9.35,156200.0,7.7722,7.7972,7.7472,7.7888,156200.0
2009-05-12 12:30:00,9.36,9.36,9.26,9.27,168400.0,7.7972,7.7972,7.7139,7.7222,168400.0
2009-05-12 12:40:00,9.28,9.34,9.26,9.34,148200.0,7.7305,7.7805,7.7139,7.7805,148200.0
2009-05-12 12:50:00,9.33,9.35,9.31,9.33,153300.0,7.7722,7.7888,7.7555,7.7722,153300.0
2009-05-12 13:00:00,9.32,9.33,9.3,9.3,206100.0,7.7638,7.7722,7.7472,7.7472,206100.0
2009-05-12 13:10:00,9.3,9.32,9.26,9.29,129300.0,7.7472,7.7638,7.7139,7.7389,129300.0
2009-05-12 13:20:00,9.29,9.37,9.28,9.35,170300.0,7.7389,7.8055,7.7305,7.7888,170300.0
2009-05-12 13:30:00,9.35,9.45,9.35,9.43,213900.0,7.7888,7.8721,7.7888,7.8555,213900.0
2009-05-12 13:40:00,9.43,9.46,9.38,9.42,112600.0,7.8555,7.8805,7.8138,7.8471,112600.0
2009-05-12 13:50:00,9.42,9.44,9.35,9.35,201600.0,7.8471,7.8638,7.7888,7.7888,201600.0
2009-05-12 14:00:00,9.36,9.4,9.34,9.38,109100.0,7.7972,7.8305,7.7805,7.8138,109100.0
2009-05-12 14:10:00,9.38,9.39,9.36,9.38,199000.0,7.8138,7.8222,7.7972,7.8138,199000.0
2009-05-12 14:20:00,9.39,9.45,9.35,9.35,270300.0,7.8222,7.8721,7.7888,7.7888,270300.0
2009-05-12 14:30:00,9.36,9.44,9.33,9.44,422600.0,7.7972,7.8638,7.7722,7.8638,422600.0
2009-05-12 14:40:00,9.43,9.46,9.35,9.36,183200.0,7.8555,7.8805,7.7888,7.7972,183200.0
2009-05-12 14:50:00,9.38,9.58,9.38,9.47,493000.0,7.8138,7.9804,7.8138,7.8888,493000.0
2009-05-12 15:00:00,9.47,9.63,9.46,9.62,485400.0,7.8888,8.0221,7.8805,8.0138,485400.0
2009-05-12 15:10:00,9.63,9.63,9.51,9.6,613100.0,8.0221,8.0221,7.9221,7.9971,613100.0
2009-05-12 15:20:00,9.6,9.67,9.52,9.59,353800.0,7.9971,8.0554,7.9305,7.9888,353800.0
2009-05-12 15:30:00,9.59,9.6,9.48,9.49,369000.0,7.9888,7.9971,7.8971,7.9055,369000.0
2009-05-12 15:40:00,9.49,9.52,9.43,9.48,534600.0,7.9055,7.9305,7.8555,7.8971,534600.0
2009-05-12 15:50:00,9.48,9.5,9.42,9.47,641900.0,7.8971,7.9138,7.8471,7.8888,641900.0
2009-05-13 09:30:00,9.3,9.35,9.11,9.11,325000.0,7.7472,7.7888,7.5889,7.5889,325000.0
2009-05-13 09:40:00,9.11,9.18,9.08,9.17,439200.0,7.5889,7.6472,7.5639,7.6389,439200.0
2009-05-13 09:50:00,9.17,9.25,9.14,9.15,591500.0,7.6389,7.7055,7.6139,7.6222,591500.0
2009-05-13 10:00:00,9.15,9.16,9.07,9.1,483800.0,7.6222,7.6306,7.5556,7.5806,483800.0
2009-05-13 10:10:00,9.1,9.22,9.07,9.17,371900.0,7.5806,7.6805,7.5556,7.6389,371900.0
2009-05-13 10:20:00,9.16,9.28,9.13,9.22,308000.0,7.6306,7.7305,7.6056,7.6805,308000.0
2009-05-13 10:30:00,9.22,9.3,9.18,9.21,190500.0,7.6805,7.7472,7.6472,7.6722,190500.0
2009-05-13 10:40:00,9.21,9.24,9.15,9.24,169100.0,7.6722,7.6972,7.6222,7.6972,169100.0
2009-05-13 10:50:00,9.24,9.33,9.17,9.17,362100.0,7.6972,7.7722,7.6389,7.6389,362100.0
2009-05-13 11:00:00,9.17,9.24,9.13,9.19,195500.0,7.6389,7.6972,7.6056,7.6556,195500.0
2009-05-13 11:10:00,9.19,9.23,9.15,9.23,404400.0,7.6556,7.6889,7.6222,7.6889,404400.0
2009-05-13 11:20:00,9.24,9.26,9.22,9.24,279700.0,7.6972,7.7139,7.6805,7.6972,279700.0
2009-05-13 11:30:00,9.23,9.24,9.13,9.13,111800.0,7.6889,7.6972,7.6056,7.6056,111800.0
2009-05-13 11:40:00,9.13,9.14,9.09,9.11,676500.0,7.6056,7.6139,7.5722,7.5889,676500.0
2009-05-13 11:50:00,9.11,9.12,9.07,9.07,177500.0,7.5889,7.5972,7.5556,7.5556,177500.0
2009-05-13 12:00:00,9.07,9.12,9.06,9.11,337600.0,7.5556,7.5972,7.5473,7.5889,337600.0
2009-05-13 12:10:00,9.11,9.15,9.11,9.14,124400.0,7.5889,7.6222,7.5889,7.6139,124400.0
2009-05-13 12:20:00,9.14,9.19,9.14,9.17,273200.0,7.6139,7.6556,7.6139,7.6389,273200.0
2009-05-13 12:30:00,9.17,9.18,9.08,9.08,213000.0,7.6389,7.6472,7.5639,7.5639,213000.0
2009-05-13 12:40:00,9.08,9.1,9.04,9.09,150000.0,7.5639,7.5806,7.5306,7.5722,150000.0
2009-05-13 12:50:00,9.09,9.1,9.02,9.02,124100.0,7.5722,7.5806,7.5139,7.5139,124100.0
2009-05-13 13:00:00,9.02,9.06,9.0,9.0,216900.0,7.5139,7.5473,7.4973,7.4973,216900.0
2009-05-13 13:10:00,9.0,9.02,9.0,9.01,248400.0,7.4973,7.5139,7.4973,7.5056,248400.0
2009-05-13 13:20:00,9.02,9.03,9.0,9.0,192600.0,7.5139,7.5223,7.4973,7.4973,192600.0
2009-05-13 13:30:00,9.0,9.02,8.99,9.01,339400.0,7.4973,7.5139,7.4889,7.5056,339400.0
2009-05-13 13:40:00,9.01,9.02,8.97,8.98,154000.0,7.5056,7.5139,7.4723,7.4806,154000.0
2009-05-13 13:50:00,8.99,9.07,8.98,9.05,138100.0,7.4889,7.5556,7.4806,7.5389,138100.0
2009-05-13 14:00:00,9.06,9.08,9.0,9.0,161800.0,7.5473,7.5639,7.4973,7.4973,161800.0
2009-05-13 14:10:00,9.0,9.06,9.0,9.03,583500.0,7.4973,7.5473,7.4973,7.5223,583500.0
2009-05-13 14:20:00,9.03,9.08,8.99,9.03,174700.0,7.5223,7.5639,7.4889,7.5223,174700.0
2009-05-13 14:30:00,9.04,9.04,8.99,9.0,179400.0,7.5306,7.5306,7.4889,7.4973,179400.0
2009-05-13 14:40:00,9.0,9.01,8.97,8.97,214800.0,7.4973,7.5056,7.4723,7.4723,214800.0
2009-05-13 14:50:00,8.97,9.02,8.97,9.02,448200.0,7.4723,7.5139,7.4723,7.5139,448200.0
2009-05-13 15:00:00,9.02,9.05,8.98,9.01,225200.0,7.5139,7.5389,7.4806,7.5056,225200.0
2009-05-13 15:10:00,9.01,9.01,8.97,9.0,257900.0,7.5056,7.5056,7.4723,7.4973,257900.0
2009-05-13 15:20:00,9.0,9.06,8.97,8.97,294000.0,7.4973,7.5473,7.4723,7.4723,294000.0
2009-05-13 15:30:00,8.98,9.01,8.96,8.99,472500.0,7.4806,7.5056,7.464,7.4889,472500.0
2009-05-13 15:40:00,8.99,9.05,8.96,9.05,519500.0,7.4889,7.5389,7.464,7.5389,519500.0
2009-05-13 15:50:00,9.05,9.08,8.99,9.01,804400.0,7.5389,7.5639,7.4889,7.5056,804400.0
2009-05-14 09:30:00,9.04,9.37,9.0,9.05,390200.0,7.5306,7.8055,7.4973,7.5389,390200.0
2009-05-14 09:40:00,9.04,9.16,8.86,8.86,388200.0,7.5306,7.6306,7.3807,7.3807,388200.0
2009-05-14 09:50:00,8.85,8.9,8.73,8.86,420400.0,7.3723,7.414,7.2724,7.3807,420400.0
2009-05-14 10:00:00,8.85,9.07,8.85,8.93,408800.0,7.3723,7.5556,7.3723,7.439,408800.0
2009-05-14 10:10:00,8.93,9.09,8.92,9.01,311600.0,7.439,7.5722,7.4306,7.5056,311600.0
2009-05-14 10:20:00,9.01,9.12,8.99,9.0,163400.0,7.5056,7.5972,7.4889,7.4973,163400.0
2009-05-14 10:30:00,9.01,9.22,9.01,9.1,319200.0,7.5056,7.6805,7.5056,7.5806,319200.0
2009-05-14 10:40:00,9.1,9.14,9.07,9.09,184300.0,7.5806,7.6139,7.5556,7.5722,184300.0
2009-05-14 10:50:00,9.09,9.22,9.09,9.17,206000.0,7.5722,7.6805,7.5722,7.6389,206000.0
2009-05-14 11:00:00,9.16,9.3,9.15,9.26,382300.0,7.6306,7.7472,7.6222,7.7139,382300.0
2009-05-14 11:10:00,9.26,9.41,9.26,9.4,215900.0,7.7139,7.8388,7.7139,7.8305,215900.0
2009-05-14 11:20:00,9.4,9.41,9.35,9.38,172400.0,7.8305,7.8388,7.7888,7.8138,172400.0
2009-05-14 11:30:00,9.38,9.4,9.32,9.32,443500.0,7.8138,7.8305,7.7638,7.7638,443500.0
2009-05-14 11:40:00,9.32,9.33,9.24,9.31,288600.0,7.7638,7.7722,7.6972,7.7555,288600.0
2009-05-14 11:50:00,9.3,9.38,9.3,9.38,726200.0,7.7472,7.8138,7.7472,7.8138,726200.0
2009-05-14 12:00:00,9.37,9.45,9.36,9.45,186000.0,7.8055,7.8721,7.7972,7.8721,186000.0
2009-05-14 12:10:00,9.44,9.48,9.42,9.43,152300.0,7.8638,7.8971,7.8471,7.8555,152300.0
2009-05-14 12:20:00,9.42,9.43,9.34,9.4,299500.0,7.8471,7.8555,7.7805,7.8305,299500.0
2009-05-14 12:30:00,9.4,9.45,9.4,9.43,159400.0,7.8305,7.8721,7.8305,7.8555,159400.0
2009-05-14 12:40:00,9.43,9.43,9.3,9.33,206600.0,7.8555,7.8555,7.7472,7.7722,206600.0
2009-05-14 12:50:00,9.33,9.34,9.25,9.26,145800.0,7.7722,7.7805,7.7055,7.7139,145800.0
2009-05-14 13:00:00,9.26,9.28,9.19,9.27,277200.0,7.7139,7.7305,7.6556,7.7222,277200.0
2009-05-14 13:10:00,9.27,9.28,9.19,9.19,275500.0,7.7222,7.7305,7.6556,7.6556,275500.0
2009-05-14 13:20:00,9.19,9.19,9.1,9.15,133500.0,7.6556,7.6556,7.5806,7.6222,133500.0
2009-05-14 13:30:00,9.14,9.21,9.14,9.21,104500.0,7.6139,7.6722,7.6139,7.6722,104500.0
2009-05-14 13:40:00,9.21,9.21,9.11,9.16,117200.0,7.6722,7.6722,7.5889,7.6306,117200.0
2009-05-14 13:50:00,9.15,9.21,9.13,9.15,350200.0,7.6222,7.6722,7.6056,7.6222,350200.0
2009-05-14 14:00:00,9.15,9.22,9.15,9.19,142000.0,7.6222,7.6805,7.6222,7.6556,142000.0
2009-05-14 14:10:00,9.19,9.2,9.17,9.2,83000.0,7.6556,7.6639,7.6389,7.6639,83000.0
2009-05-14 14:20:00,9.2,9.21,9.17,9.17,97600.0,7.6639,7.6722,7.6389,7.6389,97600.0
2009-05-14 14:30:00,9.17,9.23,9.17,9.23,128100.0,7.6389,7.6889,7.6389,7.6889,128100.0
2009-05-14 14:40:00,9.24,9.25,9.14,9.14,187700.0,7.6972,7.7055,7.6139,7.6139,187700.0
2009-05-14 14:50:00,9.14,9.16,9.1,9.15,275700.0,7.6139,7.6306,7.5806,7.6222,275700.0
2009-05-14 15:00:00,9.15,9.19,9.1,9.11,166300.0,7.6222,7.6556,7.5806,7.5889,166300.0
2009-05-14 15:10:00,9.1,9.14,9.08,9.13,190500.0,7.5806,7.6139,7.5639,7.6056,190500.0
2009-05-14 15:20:00,9.13,9.13,9.03,9.03,295900.0,7.6056,7.6056,7.5223,7.5223,295900.0
2009-05-14 15:30:00,9.03,9.07,9.0,9.03,518100.0,7.5223,7.5556,7.4973,7.5223,518100.0
2009-05-14 15:40:00,9.03,9.18,9.03,9.18,908800.0,7.5223,7.6472,7.5223,7.6472,908800.0
2009-05-14 15:50:00,9.17,9.23,9.13,9.16,1298900.0,7.6389,7.6889,7.6056,7.6306,1298900.0
2009-05-15 09:30:00,9.14,9.53,9.03,9.3,551800.0,7.6457,7.9719,7.5536,7.7795,551800.0
2009-05-15 09:40:00,9.32,9.35,9.21,9.31,188000.0,7.7962,7.8213,7.7042,7.7879,188000.0
2009-05-15 09:50:00,9.31,9.4,9.25,9.26,270600.0,7.7879,7.8632,7.7377,7.746,270600.0
2009-05-15 10:00:00,9.26,9.28,9.1,9.24,655600.0,7.746,7.7628,7.6122,7.7293,655600.0
2009-05-15 10:10:00,9.24,9.25,9.1,9.11,518200.0,7.7293,7.7377,7.6122,7.6206,518200.0
2009-05-15 10:20:00,9.1,9.18,9.04,9.15,310700.0,7.6122,7.6791,7.562,7.654,310700.0
2009-05-15 10:30:00,9.14,9.31,9.12,9.28,200800.0,7.6457,7.7879,7.6289,7.7628,200800.0
2009-05-15 10:40:00,9.29,9.31,9.26,9.31,165700.0,7.7711,7.7879,7.746,7.7879,165700.0
2009-05-15 10:50:00,9.31,9.33,9.25,9.29,304000.0,7.7879,7.8046,7.7377,7.7711,304000.0
2009-05-15 11:00:00,9.29,9.3,9.19,9.2,84000.0,7.7711,7.7795,7.6875,7.6959,84000.0
2009-05-15 11:10:00,9.2,9.23,9.19,9.22,58200.0,7.6959,7.7209,7.6875,7.7126,58200.0
2009-05-15 11:20:00,9.22,9.22,9.12,9.13,98800.0,7.7126,7.7126,7.6289,7.6373,98800.0
2009-05-15 11:30:00,9.13,9.14,9.07,9.07,123100.0,7.6373,7.6457,7.5871,7.5871,123100.0
2009-05-15 11:40:00,9.07,9.08,9.05,9.06,138800.0,7.5871,7.5955,7.5704,7.5787,138800.0
2009-05-15 11:50:00,9.06,9.06,8.91,8.92,185900.0,7.5787,7.5787,7.4533,7.4616,185900.0
2009-05-15 12:00:00,8.92,8.95,8.91,8.92,83900.0,7.4616,7.4867,7.4533,7.4616,83900.0
2009-05-15 12:10:00,8.92,8.94,8.92,8.92,63400.0,7.4616,7.4784,7.4616,7.4616,63400.0
2009-05-15 12:20:00,8.92,8.98,8.92,8.93,175500.0,7.4616,7.5118,7.4616,7.47,175500.0
2009-05-15 12:30:00,8.93,8.94,8.91,8.93,136800.0,7.47,7.4784,7.4533,7.47,136800.0
2009-05-15 12:40:00,8.93,9.02,8.93,9.0,252000.0,7.47,7.5453,7.47,7.5286,252000.0
2009-05-15 12:50:00,9.01,9.03,8.97,9.01,144900.0,7.5369,7.5536,7.5035,7.5369,144900.0
2009-05-15 13:00:00,9.01,9.05,8.99,9.03,135100.0,7.5369,7.5704,7.5202,7.5536,135100.0
2009-05-15 13:10:00,9.02,9.06,9.0,9.05,83500.0,7.5453,7.5787,7.5286,7.5704,83500.0
2009-05-15 13:20:00,9.05,9.05,8.99,9.0,83600.0,7.5704,7.5704,7.5202,7.5286,83600.0
2009-05-15 13:30:00,9.0,9.02,8.97,9.01,87000.0,7.5286,7.5453,7.5035,7.5369,87000.0
2009-05-15 13:40:00,9.01,9.06,9.0,9.06,183200.0,7.5369,7.5787,7.5286,7.5787,183200.0
2009-05-15 13:50:00,9.06,9.12,9.05,9.11,251600.0,7.5787,7.6289,7.5704,7.6206,251600.0
2009-05-15 14:00:00,9.11,9.12,9.07,9.1,281800.0,7.6206,7.6289,7.5871,7.6122,281800.0
2009-05-15 14:10:00,9.11,9.14,9.08,9.09,287300.0,7.6206,7.6457,7.5955,7.6038,287300.0
2009-05-15 14:20:00,9.08,9.13,9.07,9.12,262500.0,7.5955,7.6373,7.5871,7.6289,262500.0
2009-05-15 14:30:00,9.12,9.15,9.06,9.07,319600.0,7.6289,7.654,7.5787,7.5871,319600.0
2009-05-15 14:40:00,9.07,9.07,8.97,8.97,127000.0,7.5871,7.5871,7.5035,7.5035,127000.0
2009-05-15 14:50:00,8.98,9.03,8.96,8.99,237700.0,7.5118,7.5536,7.4951,7.5202,237700.0
2009-05-15 15:00:00,8.98,9.0,8.92,8.97,214100.0,7.5118,7.5286,7.4616,7.5035,214100.0
2009-05-15 15:10:00,8.97,9.01,8.94,8.95,198900.0,7.5035,7.5369,7.4784,7.4867,198900.0
2009-05-15 15:20:00,8.95,9.07,8.95,9.04,338300.0,7.4867,7.5871,7.4867,7.562,338300.0
2009-05-15 15:30:00,9.04,9.06,8.96,9.0,375100.0,7.562,7.5787,7.4951,7.5286,375100.0
2009-05-15 15:40:00,8.99,9.03,8.98,8.99,418600.0,7.5202,7.5536,7.5118,7.5202,418600.0
2009-05-15 15:50:00,8.99,9.01,8.98,9.0,577700.0,7.5202,7.5369,7.5118,7.5286,577700.0
2009-05-18 09:30:00,9.29,9.36,9.02,9.2,396600.0,7.7711,7.8297,7.5453,7.6959,396600.0
2009-05-18 09:40:00,9.2,9.33,9.11,9.28,511100.0,7.6959,7.8046,7.6206,7.7628,511100.0
2009-05-18 09:50:00,9.28,9.35,9.26,9.33,380500.0,7.7628,7.8213,7.746,7.8046,380500.0
2009-05-18 10:00:00,9.33,9.34,9.25,9.27,313100.0,7.8046,7.813,7.7377,7.7544,313100.0
2009-05-18 10:10:00,9.28,9.32,9.27,9.31,316900.0,7.7628,7.7962,7.7544,7.7879,316900.0
2009-05-18 10:20:00,9.31,9.49,9.31,9.49,385500.0,7.7879,7.9384,7.7879,7.9384,385500.0
2009-05-18 10:30:00,9.49,9.51,9.41,9.46,349300.0,7.9384,7.9552,7.8715,7.9133,349300.0
2009-05-18 10:40:00,9.45,9.61,9.41,9.6,488200.0,7.905,8.0388,7.8715,8.0305,488200.0
2009-05-18 10:50:00,9.59,9.6,9.49,9.54,198900.0,8.0221,8.0305,7.9384,7.9803,198900.0
2009-05-18 11:00:00,9.53,9.56,9.45,9.46,111900.0,7.9719,7.997,7.905,7.9133,111900.0
2009-05-18 11:10:00,9.46,9.57,9.45,9.51,143000.0,7.9133,8.0054,7.905,7.9552,143000.0
2009-05-18 11:20:00,9.5,9.53,9.48,9.52,150000.0,7.9468,7.9719,7.9301,7.9635,150000.0
2009-05-18 11:30:00,9.52,9.56,9.5,9.5,210200.0,7.9635,7.997,7.9468,7.9468,210200.0
2009-05-18 11:40:00,9.5,9.51,9.43,9.47,604100.0,7.9468,7.9552,7.8882,7.9217,604100.0
2009-05-18 11:50:00,9.47,9.52,9.46,9.5,199500.0,7.9217,7.9635,7.9133,7.9468,199500.0
2009-05-18 12:00:00,9.5,9.51,9.48,9.49,141200.0,7.9468,7.9552,7.9301,7.9384,141200.0
2009-05-18 12:10:00,9.49,9.57,9.48,9.56,361700.0,7.9384,8.0054,7.9301,7.997,361700.0
2009-05-18 12:20:00,9.56,9.7,9.56,9.66,247700.0,7.997,8.1141,7.997,8.0806,247700.0
2009-05-18 12:30:00,9.66,9.67,9.59,9.59,83400.0,8.0806,8.089,8.0221,8.0221,83400.0
2009-05-18 12:40:00,9.59,9.63,9.53,9.56,305800.0,8.0221,8.0555,7.9719,7.997,305800.0
2009-05-18 12:50:00,9.56,9.6,9.5,9.59,255800.0,7.997,8.0305,7.9468,8.0221,255800.0
2009-05-18 13:00:00,9.58,9.61,9.47,9.48,269400.0,8.0137,8.0388,7.9217,7.9301,269400.0
2009-05-18 13:10:00,9.48,9.53,9.48,9.51,184600.0,7.9301,7.9719,7.9301,7.9552,184600.0
2009-05-18 13:20:00,9.5,9.52,9.49,9.51,164300.0,7.9468,7.9635,7.9384,7.9552,164300.0
2009-05-18 13:30:00,9.51,9.52,9.49,9.52,95100.0,7.9552,7.9635,7.9384,7.9635,95100.0
2009-05-18 13:40:00,9.51,9.54,9.5,9.5,60100.0,7.9552,7.9803,7.9468,7.9468,60100.0
2009-05-18 13:50:00,9.5,9.54,9.5,9.5,102200.0,7.9468,7.9803,7.9468,7.9468,102200.0
2009-05-18 14:00:00,9.5,9.53,9.5,9.52,291600.0,7.9468,7.9719,7.9468,7.9635,291600.0
2009-05-18 14:10:00,9.52,9.56,9.52,9.55,165800.0,7.9635,7.997,7.9635,7.9886,165800.0
2009-05-18 14:20:00,9.55,9.57,9.52,9.54,175500.0,7.9886,8.0054,7.9635,7.9803,175500.0
2009-05-18 14:30:00,9.55,9.61,9.54,9.59,170300.0,7.9886,8.0388,7.9803,8.0221,170300.0
2009-05-18 14:40:00,9.59,9.69,9.55,9.64,905800.0,8.0221,8.1057,7.9886,8.0639,905800.0
2009-05-18 14:50:00,9.63,9.7,9.63,9.65,144100.0,8.0555,8.1141,8.0555,8.0723,144100.0
2009-05-18 15:00:00,9.64,9.67,9.61,9.65,183700.0,8.0639,8.089,8.0388,8.0723,183700.0
2009-05-18 15:10:00,9.65,9.71,9.62,9.68,331900.0,8.0723,8.1225,8.0472,8.0974,331900.0
2009-05-18 15:20:00,9.68,9.69,9.64,9.65,271800.0,8.0974,8.1057,8.0639,8.0723,271800.0
2009-05-18 15:30:00,9.65,9.76,9.65,9.75,557300.0,8.0723,8.1643,8.0723,8.1559,557300.0
2009-05-18 15:40:00,9.75,9.78,9.71,9.77,682700.0,8.1559,8.181,8.1225,8.1727,682700.0
2009-05-18 15:50:00,9.78,9.85,9.77,9.8,1139700.0,8.181,8.2396,8.1727,8.1978,1139700.0
2009-05-19 09:30:00,9.49,10.05,9.49,10.03,748400.0,7.9384,8.4069,7.9384,8.3902,748400.0
2009-05-19 09:40:00,10.05,10.05,9.85,9.91,1283800.0,8.4069,8.4069,8.2396,8.2898,1283800.0
2009-05-19 09:50:00,9.9,9.91,9.62,9.74,837400.0,8.2814,8.2898,8.0472,8.1476,837400.0
2009-05-19 10:00:00,9.74,9.77,9.65,9.75,597400.0,8.1476,8.1727,8.0723,8.1559,597400.0
2009-05-19 10:10:00,9.75,9.78,9.57,9.58,483700.0,8.1559,8.181,8.0054,8.0137,483700.0
2009-05-19 10:20:00,9.57,9.81,9.55,9.8,476300.0,8.0054,8.2061,7.9886,8.1978,476300.0
2009-05-19 10:30:00,9.8,9.84,9.7,9.76,280600.0,8.1978,8.2312,8.1141,8.1643,280600.0
2009-05-19 10:40:00,9.77,9.79,9.63,9.72,279800.0,8.1727,8.1894,8.0555,8.1308,279800.0
2009-05-19 10:50:00,9.72,9.78,9.69,9.77,302600.0,8.1308,8.181,8.1057,8.1727,302600.0
2009-05-19 11:00:00,9.77,9.81,9.73,9.77,241100.0,8.1727,8.2061,8.1392,8.1727,241100.0
2009-05-19 11:10:00,9.77,9.84,9.75,9.83,404900.0,8.1727,8.2312,8.1559,8.2228,404900.0
2009-05-19 11:20:00,9.84,9.85,9.72,9.82,210200.0,8.2312,8.2396,8.1308,8.2145,210200.0
2009-05-19 11:30:00,9.82,9.86,9.78,9.83,345000.0,8.2145,8.2479,8.181,8.2228,345000.0
2009-05-19 11:40:00,9.84,9.85,9.8,9.82,183300.0,8.2312,8.2396,8.1978,8.2145,183300.0
2009-05-19 11:50:00,9.83,9.84,9.77,9.81,439300.0,8.2228,8.2312,8.1727,8.2061,439300.0
2009-05-19 12:00:00,9.81,9.92,9.8,9.88,489400.0,8.2061,8.2981,8.1978,8.2647,489400.0
2009-05-19 12:10:00,9.88,9.97,9.88,9.96,152700.0,8.2647,8.34,8.2647,8.3316,152700.0
2009-05-19 12:20:00,9.96,9.96,9.91,9.96,125500.0,8.3316,8.3316,8.2898,8.3316,125500.0
2009-05-19 12:30:00,9.95,9.96,9.91,9.95,131000.0,8.3232,8.3316,8.2898,8.3232,131000.0
2009-05-19 12:40:00,9.95,9.98,9.95,9.95,132100.0,8.3232,8.3483,8.3232,8.3232,132100.0
2009-05-19 12:50:00,9.95,9.96,9.92,9.94,138500.0,8.3232,8.3316,8.2981,8.3149,138500.0
2009-05-19 13:00:00,9.91,9.98,9.91,9.98,174600.0,8.2898,8.3483,8.2898,8.3483,174600.0
2009-05-19 13:10:00,9.98,9.99,9.94,9.99,232600.0,8.3483,8.3567,8.3149,8.3567,232600.0
2009-05-19 13:20:00,9.98,10.02,9.98,10.02,262500.0,8.3483,8.3818,8.3483,8.3818,262500.0
2009-05-19 13:30:00,10.02,10.03,9.96,10.01,183900.0,8.3818,8.3902,8.3316,8.3734,183900.0
2009-05-19 13:40:00,10.0,10.08,9.99,10.08,246000.0,8.3651,8.432,8.3567,8.432,246000.0
2009-05-19 13:50:00,10.08,10.09,10.01,10.04,286500.0,8.432,8.4403,8.3734,8.3985,286500.0
2009-05-19 14:00:00,10.04,10.05,9.98,10.01,408700.0,8.3985,8.4069,8.3483,8.3734,408700.0
2009-05-19 14:10:00,10.0,10.01,9.93,9.94,187300.0,8.3651,8.3734,8.3065,8.3149,187300.0
2009-05-19 14:20:00,9.94,10.05,9.93,10.05,221300.0,8.3149,8.4069,8.3065,8.4069,221300.0
2009-05-19 14:30:00,10.04,10.12,10.03,10.1,390900.0,8.3985,8.4654,8.3902,8.4487,390900.0
2009-05-19 14:40:00,10.11,10.2,10.1,10.15,356200.0,8.4571,8.5324,8.4487,8.4905,356200.0
2009-05-19 14:50:00,10.16,10.17,10.05,10.06,354100.0,8.4989,8.5073,8.4069,8.4152,354100.0
2009-05-19 15:00:00,10.06,10.13,10.04,10.1,436000.0,8.4152,8.4738,8.3985,8.4487,436000.0
2009-05-19 15:10:00,10.1,10.11,10.01,10.08,474100.0,8.4487,8.4571,8.3734,8.432,474100.0
2009-05-19 15:20:00,10.08,10.1,10.04,10.1,222200.0,8.432,8.4487,8.3985,8.4487,222200.0
2009-05-19 15:30:00,10.1,10.13,9.98,10.0,633800.0,8.4487,8.4738,8.3483,8.3651,633800.0
2009-05-19 15:40:00,10.0,10.01,9.93,9.95,728200.0,8.3651,8.3734,8.3065,8.3232,728200.0
2009-05-19 15:50:00,9.96,10.01,9.92,9.95,716400.0,8.3316,8.3734,8.2981,8.3232,716400.0
2009-05-20 09:30:00,10.16,10.22,10.05,10.07,599100.0,8.4989,8.5491,8.4069,8.4236,599100.0
2009-05-20 09:40:00,10.06,10.2,10.01,10.16,406200.0,8.4152,8.5324,8.3734,8.4989,406200.0
2009-05-20 09:50:00,10.16,10.27,10.15,10.25,411700.0,8.4989,8.5909,8.4905,8.5742,411700.0
2009-05-20 10:00:00,10.26,10.44,10.25,10.33,583500.0,8.5825,8.7331,8.5742,8.6411,583500.0
2009-05-20 10:10:00,10.34,10.38,10.28,10.3,250400.0,8.6495,8.6829,8.5993,8.616,250400.0
2009-05-20 10:20:00,10.3,10.32,10.22,10.26,355700.0,8.616,8.6327,8.5491,8.5825,355700.0
2009-05-20 10:30:00,10.25,10.3,10.23,10.23,143400.0,8.5742,8.616,8.5575,8.5575,143400.0
2009-05-20 10:40:00,10.23,10.25,10.09,10.14,305200.0,8.5575,8.5742,8.4403,8.4822,305200.0
2009-05-20 10:50:00,10.15,10.16,9.96,9.96,274300.0,8.4905,8.4989,8.3316,8.3316,274300.0
2009-05-20 11:00:00,9.96,10.05,9.92,9.92,218300.0,8.3316,8.4069,8.2981,8.2981,218300.0
2009-05-20 11:10:00,9.93,10.05,9.91,10.0,274800.0,8.3065,8.4069,8.2898,8.3651,274800.0
2009-05-20 11:20:00,10.01,10.02,9.91,9.93,144300.0,8.3734,8.3818,8.2898,8.3065,144300.0
2009-05-20 11:30:00,9.93,10.0,9.93,9.97,157100.0,8.3065,8.3651,8.3065,8.34,157100.0
2009-05-20 11:40:00,9.98,10.01,9.9,9.91,155400.0,8.3483,8.3734,8.2814,8.2898,155400.0
2009-05-20 11:50:00,9.91,9.93,9.8,9.82,298300.0,8.2898,8.3065,8.1978,8.2145,298300.0
2009-05-20 12:00:00,9.83,9.91,9.82,9.86,160400.0,8.2228,8.2898,8.2145,8.2479,160400.0
2009-05-20 12:10:00,9.85,9.93,9.85,9.91,154300.0,8.2396,8.3065,8.2396,8.2898,154300.0
2009-05-20 12:20:00,9.93,9.94,9.9,9.94,161700.0,8.3065,8.3149,8.2814,8.3149,161700.0
2009-05-20 12:30:00,9.93,9.94,9.77,9.81,244900.0,8.3065,8.3149,8.1727,8.2061,244900.0
2009-05-20 12:40:00,9.81,9.9,9.81,9.9,150500.0,8.2061,8.2814,8.2061,8.2814,150500.0
2009-05-20 12:50:00,9.9,9.93,9.85,9.87,285600.0,8.2814,8.3065,8.2396,8.2563,285600.0
2009-05-20 13:00:00,9.86,9.9,9.81,9.82,400800.0,8.2479,8.2814,8.2061,8.2145,400800.0
2009-05-20 13:10:00,9.82,9.82,9.7,9.7,309300.0,8.2145,8.2145,8.1141,8.1141,309300.0
2009-05-20 13:20:00,9.7,9.75,9.63,9.75,666800.0,8.1141,8.1559,8.0555,8.1559,666800.0
2009-05-20 13:30:00,9.75,9.78,9.69,9.75,216300.0,8.1559,8.181,8.1057,8.1559,216300.0
2009-05-20 13:40:00,9.75,9.9,9.75,9.9,518300.0,8.1559,8.2814,8.1559,8.2814,518300.0
2009-05-20 13:50:00,9.9,9.9,9.84,9.85,120700.0,8.2814,8.2814,8.2312,8.2396,120700.0
2009-05-20 14:00:00,9.84,9.85,9.74,9.79,306200.0,8.2312,8.2396,8.1476,8.1894,306200.0
2009-05-20 14:10:00,9.79,9.84,9.73,9.84,175500.0,8.1894,8.2312,8.1392,8.2312,175500.0
2009-05-20 14:20:00,9.84,9.9,9.82,9.87,129800.0,8.2312,8.2814,8.2145,8.2563,129800.0
2009-05-20 14:30:00,9.86,9.86,9.75,9.82,205700.0,8.2479,8.2479,8.1559,8.2145,205700.0
2009-05-20 14:40:00,9.82,9.9,9.7,9.88,395800.0,8.2145,8.2814,8.1141,8.2647,395800.0
2009-05-20 14:50:00,9.89,9.92,9.83,9.87,187100.0,8.273,8.2981,8.2228,8.2563,187100.0
2009-05-20 15:00:00,9.86,9.88,9.76,9.77,244700.0,8.2479,8.2647,8.1643,8.1727,244700.0
2009-05-20 15:10:00,9.77,9.8,9.7,9.77,249200.0,8.1727,8.1978,8.1141,8.1727,249200.0
2009-05-20 15:20:00,9.77,9.77,9.65,9.7,256600.0,8.1727,8.1727,8.0723,8.1141,256600.0
2009-05-20 15:30:00,9.7,9.72,9.64,9.67,307800.0,8.1141,8.1308,8.0639,8.089,307800.0
2009-05-20 15:40:00,9.68,9.72,9.55,9.62,747600.0,8.0974,8.1308,7.9886,8.0472,747600.0
2009-05-20 15:50:00,9.62,9.67,9.59,9.64,470100.0,8.0472,8.089,8.0221,8.0639,470100.0
2009-05-21 09:30:00,9.46,9.49,9.32,9.34,223800.0,7.9133,7.9384,7.7962,7.813,223800.0
2009-05-21 09:40:00,9.33,9.5,9.29,9.45,362200.0,7.8046,7.9468,7.7711,7.905,362200.0
2009-05-21 09:50:00,9.46,9.56,9.35,9.36,370300.0,7.9133,7.997,7.8213,7.8297,370300.0
2009-05-21 10:00:00,9.36,9.45,9.33,9.42,370300.0,7.8297,7.905,7.8046,7.8799,370300.0
2009-05-21 10:10:00,9.41,9.42,9.25,9.26,197900.0,7.8715,7.8799,7.7377,7.746,197900.0
2009-05-21 10:20:00,9.26,9.3,9.16,9.19,350100.0,7.746,7.7795,7.6624,7.6875,350100.0
2009-05-21 10:30:00,9.18,9.23,9.16,9.18,163200.0,7.6791,7.7209,7.6624,7.6791,163200.0
2009-05-21 10:40:00,9.19,9.27,9.17,9.18,245500.0,7.6875,7.7544,7.6708,7.6791,245500.0
2009-05-21 10:50:00,9.18,9.18,9.1,9.1,236200.0,7.6791,7.6791,7.6122,7.6122,236200.0
2009-05-21 11:00:00,9.1,9.13,9.05,9.05,231200.0,7.6122,7.6373,7.5704,7.5704,231200.0
2009-05-21 11:10:00,9.06,9.15,9.05,9.15,158500.0,7.5787,7.654,7.5704,7.654,158500.0
2009-05-21 11:20:00,9.15,9.17,9.11,9.13,98800.0,7.654,7.6708,7.6206,7.6373,98800.0
2009-05-21 11:30:00,9.13,9.23,9.11,9.2,176700.0,7.6373,7.7209,7.6206,7.6959,176700.0
2009-05-21 11:40:00,9.21,9.22,9.18,9.2,185400.0,7.7042,7.7126,7.6791,7.6959,185400.0
2009-05-21 11:50:00,9.19,9.32,9.19,9.32,255200.0,7.6875,7.7962,7.6875,7.7962,255200.0
2009-05-21 12:00:00,9.31,9.35,9.31,9.32,198700.0,7.7879,7.8213,7.7879,7.7962,198700.0
2009-05-21 12:10:00,9.33,9.37,9.23,9.24,297800.0,7.8046,7.8381,7.7209,7.7293,297800.0
2009-05-21 12:20:00,9.24,9.25,9.2,9.22,135100.0,7.7293,7.7377,7.6959,7.7126,135100.0
2009-05-21 12:30:00,9.22,9.32,9.22,9.3,90500.0,7.7126,7.7962,7.7126,7.7795,90500.0
2009-05-21 12:40:00,9.31,9.31,9.2,9.27,121400.0,7.7879,7.7879,7.6959,7.7544,121400.0
2009-05-21 12:50:00,9.27,9.28,9.17,9.23,177000.0,7.7544,7.7628,7.6708,7.7209,177000.0
2009-05-21 13:00:00,9.23,9.28,9.19,9.22,130700.0,7.7209,7.7628,7.6875,7.7126,130700.0
2009-05-21 13:10:00,9.22,9.22,9.14,9.15,264600.0,7.7126,7.7126,7.6457,7.654,264600.0
2009-05-21 13:20:00,9.14,9.15,9.1,9.14,137200.0,7.6457,7.654,7.6122,7.6457,137200.0
2009-05-21 13:30:00,9.15,9.15,9.1,9.1,92700.0,7.654,7.654,7.6122,7.6122,92700.0
2009-05-21 13:40:00,9.1,9.16,9.09,9.1,188900.0,7.6122,7.6624,7.6038,7.6122,188900.0
2009-05-21 13:50:00,9.1,9.12,9.06,9.08,200400.0,7.6122,7.6289,7.5787,7.5955,200400.0
2009-05-21 14:00:00,9.08,9.13,9.04,9.07,197100.0,7.5955,7.6373,7.562,7.5871,197100.0
2009-05-21 14:10:00,9.07,9.07,9.01,9.06,117500.0,7.5871,7.5871,7.5369,7.5787,117500.0
2009-05-21 14:20:00,9.06,9.13,9.06,9.12,184700.0,7.5787,7.6373,7.5787,7.6289,184700.0
2009-05-21 14:30:00,9.12,9.15,9.07,9.09,331700.0,7.6289,7.654,7.5871,7.6038,331700.0
2009-05-21 14:40:00,9.09,9.11,9.05,9.05,157400.0,7.6038,7.6206,7.5704,7.5704,157400.0
2009-05-21 14:50:00,9.06,9.07,9.01,9.06,216400.0,7.5787,7.5871,7.5369,7.5787,216400.0
2009-05-21 15:00:00,9.05,9.08,9.0,9.01,201700.0,7.5704,7.5955,7.5286,7.5369,201700.0
2009-05-21 15:10:00,9.01,9.07,9.0,9.04,214500.0,7.5369,7.5871,7.5286,7.562,214500.0
2009-05-21 15:20:00,9.04,9.05,8.96,9.0,302500.0,7.562,7.5704,7.4951,7.5286,302500.0
2009-05-21 15:30:00,9.01,9.12,9.01,9.07,327100.0,7.5369,7.6289,7.5369,7.5871,327100.0
2009-05-21 15:40:00,9.06,9.15,9.01,9.09,357200.0,7.5787,7.654,7.5369,7.6038,357200.0
2009-05-21 15:50:00,9.1,9.17,9.06,9.13,360100.0,7.6122,7.6708,7.5787,7.6373,360100.0
2009-05-22 09:30:00,9.17,9.17,8.87,8.94,297000.0,7.6708,7.6708,7.4198,7.4784,297000.0
2009-05-22 09:40:00,8.94,9.04,8.9,9.01,342300.0,7.4784,7.562,7.4449,7.5369,342300.0
2009-05-22 09:50:00,9.0,9.0,8.87,8.96,255800.0,7.5286,7.5286,7.4198,7.4951,255800.0
2009-05-22 10:00:00,8.96,9.08,8.91,8.98,120200.0,7.4951,7.5955,7.4533,7.5118,120200.0
2009-05-22 10:10:00,8.98,9.12,8.94,9.12,142000.0,7.5118,7.6289,7.4784,7.6289,142000.0
2009-05-22 10:20:00,9.12,9.28,9.11,9.24,370800.0,7.6289,7.7628,7.6206,7.7293,370800.0
2009-05-22 10:30:00,9.23,9.27,9.11,9.11,509100.0,7.7209,7.7544,7.6206,7.6206,509100.0
2009-05-22 10:40:00,9.1,9.25,9.09,9.17,217500.0,7.6122,7.7377,7.6038,7.6708,217500.0
2009-05-22 10:50:00,9.18,9.23,9.17,9.18,127000.0,7.6791,7.7209,7.6708,7.6791,127000.0
2009-05-22 11:00:00,9.18,9.19,9.12,9.19,213600.0,7.6791,7.6875,7.6289,7.6875,213600.0
2009-05-22 11:10:00,9.19,9.22,9.16,9.22,163300.0,7.6875,7.7126,7.6624,7.7126,163300.0
2009-05-22 11:20:00,9.22,9.22,9.11,9.12,79100.0,7.7126,7.7126,7.6206,7.6289,79100.0
2009-05-22 11:30:00,9.12,9.15,9.1,9.15,145700.0,7.6289,7.654,7.6122,7.654,145700.0
2009-05-22 11:40:00,9.14,9.15,9.11,9.12,41800.0,7.6457,7.654,7.6206,7.6289,41800.0
2009-05-22 11:50:00,9.11,9.12,9.04,9.07,73600.0,7.6206,7.6289,7.562,7.5871,73600.0
2009-05-22 12:00:00,9.07,9.11,9.07,9.08,44200.0,7.5871,7.6206,7.5871,7.5955,44200.0
2009-05-22 12:10:00,9.09,9.12,9.05,9.09,80600.0,7.6038,7.6289,7.5704,7.6038,80600.0
2009-05-22 12:20:00,9.09,9.1,9.04,9.05,85100.0,7.6038,7.6122,7.562,7.5704,85100.0
2009-05-22 12:30:00,9.05,9.05,8.97,9.02,107400.0,7.5704,7.5704,7.5035,7.5453,107400.0
2009-05-22 12:40:00,9.02,9.04,8.99,9.0,74700.0,7.5453,7.562,7.5202,7.5286,74700.0
2009-05-22 12:50:00,8.99,9.07,8.98,9.07,74100.0,7.5202,7.5871,7.5118,7.5871,74100.0
2009-05-22 13:00:00,9.07,9.08,9.04,9.05,46800.0,7.5871,7.5955,7.562,7.5704,46800.0
2009-05-22 13:10:00,9.04,9.05,9.03,9.04,35900.0,7.562,7.5704,7.5536,7.562,35900.0
2009-05-22 13:20:00,9.04,9.05,8.99,9.0,267500.0,7.562,7.5704,7.5202,7.5286,267500.0
2009-05-22 13:30:00,9.0,9.01,8.96,8.98,109100.0,7.5286,7.5369,7.4951,7.5118,109100.0
2009-05-22 13:40:00,8.99,9.04,8.97,9.0,101200.0,7.5202,7.562,7.5035,7.5286,101200.0
2009-05-22 13:50:00,9.01,9.03,8.96,9.01,96500.0,7.5369,7.5536,7.4951,7.5369,96500.0
2009-05-22 14:00:00,9.02,9.04,9.0,9.01,68900.0,7.5453,7.562,7.5286,7.5369,68900.0
2009-05-22 14:10:00,9.0,9.02,9.0,9.01,61000.0,7.5286,7.5453,7.5286,7.5369,61000.0
2009-05-22 14:20:00,9.01,9.05,8.99,9.04,132900.0,7.5369,7.5704,7.5202,7.562,132900.0
2009-05-22 14:30:00,9.04,9.05,9.02,9.02,56300.0,7.562,7.5704,7.5453,7.5453,56300.0
2009-05-22 14:40:00,9.02,9.05,9.02,9.03,49800.0,7.5453,7.5704,7.5453,7.5536,49800.0
2009-05-22 14:50:00,9.03,9.06,9.01,9.06,76300.0,7.5536,7.5787,7.5369,7.5787,76300.0
2009-05-22 15:00:00,9.06,9.07,9.02,9.07,80200.0,7.5787,7.5871,7.5453,7.5871,80200.0
2009-05-22 15:10:00,9.06,9.12,9.02,9.05,121200.0,7.5787,7.6289,7.5453,7.5704,121200.0
2009-05-22 15:20:00,9.05,9.05,9.0,9.03,104200.0,7.5704,7.5704,7.5286,7.5536,104200.0
2009-05-22 15:30:00,9.04,9.11,9.03,9.08,109000.0,7.562,7.6206,7.5536,7.5955,109000.0
2009-05-22 15:40:00,9.08,9.08,8.99,9.03,204000.0,7.5955,7.5955,7.5202,7.5536,204000.0
2009-05-22 15:50:00,9.03,9.03,8.98,9.0,251100.0,7.5536,7.5536,7.5118,7.5286,251100.0
2009-05-26 09:30:00,8.88,9.14,8.88,9.05,357800.0,7.4282,7.6457,7.4282,7.5704,357800.0
2009-05-26 09:40:00,9.05,9.21,9.01,9.15,331400.0,7.5704,7.7042,7.5369,7.654,331400.0
2009-05-26 09:50:00,9.14,9.24,9.13,9.24,400600.0,7.6457,7.7293,7.6373,7.7293,400600.0
2009-05-26 10:00:00,9.23,9.48,9.23,9.31,577500.0,7.7209,7.9301,7.7209,7.7879,577500.0
2009-05-26 10:10:00,9.32,9.52,9.31,9.51,608900.0,7.7962,7.9635,7.7879,7.9552,608900.0
2009-05-26 10:20:00,9.52,9.54,9.44,9.48,459700.0,7.9635,7.9803,7.8966,7.9301,459700.0
2009-05-26 10:30:00,9.48,9.56,9.46,9.5,331200.0,7.9301,7.997,7.9133,7.9468,331200.0
2009-05-26 10:40:00,9.5,9.54,9.47,9.51,201100.0,7.9468,7.9803,7.9217,7.9552,201100.0
2009-05-26 10:50:00,9.51,9.56,9.5,9.55,322900.0,7.9552,7.997,7.9468,7.9886,322900.0
2009-05-26 11:00:00,9.56,9.58,9.52,9.52,272600.0,7.997,8.0137,7.9635,7.9635,272600.0
2009-05-26 11:10:00,9.51,9.54,9.46,9.49,330400.0,7.9552,7.9803,7.9133,7.9384,330400.0
2009-05-26 11:20:00,9.49,9.49,9.43,9.43,288700.0,7.9384,7.9384,7.8882,7.8882,288700.0
2009-05-26 11:30:00,9.43,9.44,9.36,9.4,181900.0,7.8882,7.8966,7.8297,7.8632,181900.0
2009-05-26 11:40:00,9.4,9.49,9.4,9.45,141100.0,7.8632,7.9384,7.8632,7.905,141100.0
2009-05-26 11:50:00,9.45,9.5,9.45,9.46,60400.0,7.905,7.9468,7.905,7.9133,60400.0
2009-05-26 12:00:00,9.46,9.51,9.45,9.46,69500.0,7.9133,7.9552,7.905,7.9133,69500.0
2009-05-26 12:10:00,9.47,9.51,9.46,9.47,55400.0,7.9217,7.9552,7.9133,7.9217,55400.0
2009-05-26 12:20:00,9.48,9.56,9.47,9.56,147400.0,7.9301,7.997,7.9217,7.997,147400.0
2009-05-26 12:30:00,9.56,9.56,9.5,9.5,77100.0,7.997,7.997,7.9468,7.9468,77100.0
2009-05-26 12:40:00,9.5,9.54,9.47,9.54,45900.0,7.9468,7.9803,7.9217,7.9803,45900.0
2009-05-26 12:50:00,9.54,9.59,9.52,9.58,124100.0,7.9803,8.0221,7.9635,8.0137,124100.0
2009-05-26 13:00:00,9.59,9.59,9.52,9.52,81000.0,8.0221,8.0221,7.9635,7.9635,81000.0
2009-05-26 13:10:00,9.53,9.53,9.48,9.48,53200.0,7.9719,7.9719,7.9301,7.9301,53200.0
2009-05-26 13:20:00,9.48,9.49,9.44,9.47,109400.0,7.9301,7.9384,7.8966,7.9217,109400.0
2009-05-26 13:30:00,9.47,9.51,9.46,9.5,70300.0,7.9217,7.9552,7.9133,7.9468,70300.0
2009-05-26 13:40:00,9.49,9.51,9.49,9.51,41600.0,7.9384,7.9552,7.9384,7.9552,41600.0
2009-05-26 13:50:00,9.51,9.52,9.47,9.52,42200.0,7.9552,7.9635,7.9217,7.9635,42200.0
2009-05-26 14:00:00,9.52,9.59,9.51,9.59,160400.0,7.9635,8.0221,7.9552,8.0221,160400.0
2009-05-26 14:10:00,9.58,9.6,9.57,9.59,82200.0,8.0137,8.0305,8.0054,8.0221,82200.0
2009-05-26 14:20:00,9.57,9.57,9.51,9.54,93600.0,8.0054,8.0054,7.9552,7.9803,93600.0
2009-05-26 14:30:00,9.54,9.56,9.53,9.55,55100.0,7.9803,7.997,7.9719,7.9886,55100.0
2009-05-26 14:40:00,9.55,9.59,9.54,9.57,67200.0,7.9886,8.0221,7.9803,8.0054,67200.0
2009-05-26 14:50:00,9.56,9.56,9.47,9.48,115600.0,7.997,7.997,7.9217,7.9301,115600.0
2009-05-26 15:00:00,9.48,9.52,9.46,9.5,130200.0,7.9301,7.9635,7.9133,7.9468,130200.0
2009-05-26 15:10:00,9.5,9.53,9.41,9.46,179500.0,7.9468,7.9719,7.8715,7.9133,179500.0
2009-05-26 15:20:00,9.45,9.48,9.4,9.4,187600.0,7.905,7.9301,7.8632,7.8632,187600.0
2009-05-26 15:30:00,9.4,9.47,9.4,9.47,257800.0,7.8632,7.9217,7.8632,7.9217,257800.0
2009-05-26 15:40:00,9.46,9.46,9.39,9.42,388500.0,7.9133,7.9133,7.8548,7.8799,388500.0
2009-05-26 15:50:00,9.42,9.5,9.41,9.46,422900.0,7.8799,7.9468,7.8715,7.9133,422900.0
2009-05-27 09:30:00,9.51,9.69,9.27,9.34,236400.0,7.9552,8.1057,7.7544,7.813,236400.0
2009-05-27 09:40:00,9.35,9.71,9.34,9.71,396900.0,7.8213,8.1225,7.813,8.1225,396900.0
2009-05-27 09:50:00,9.71,9.84,9.71,9.84,548900.0,8.1225,8.2312,8.1225,8.2312,548900.0
2009-05-27 10:00:00,9.84,9.91,9.5,9.57,763000.0,8.2312,8.2898,7.9468,8.0054,763000.0
2009-05-27 10:10:00,9.57,9.72,9.55,9.7,290900.0,8.0054,8.1308,7.9886,8.1141,290900.0
2009-05-27 10:20:00,9.7,9.81,9.65,9.65,276900.0,8.1141,8.2061,8.0723,8.0723,276900.0
2009-05-27 10:30:00,9.65,9.75,9.64,9.74,386300.0,8.0723,8.1559,8.0639,8.1476,386300.0
2009-05-27 10:40:00,9.75,9.8,9.72,9.8,169600.0,8.1559,8.1978,8.1308,8.1978,169600.0
2009-05-27 10:50:00,9.8,9.83,9.77,9.8,650400.0,8.1978,8.2228,8.1727,8.1978,650400.0
2009-05-27 11:00:00,9.81,9.81,9.73,9.79,108000.0,8.2061,8.2061,8.1392,8.1894,108000.0
2009-05-27 11:10:00,9.79,9.79,9.74,9.79,107200.0,8.1894,8.1894,8.1476,8.1894,107200.0
2009-05-27 11:20:00,9.78,9.8,9.76,9.78,145600.0,8.181,8.1978,8.1643,8.181,145600.0
2009-05-27 11:30:00,9.78,9.85,9.76,9.81,296000.0,8.181,8.2396,8.1643,8.2061,296000.0
2009-05-27 11:40:00,9.81,9.84,9.79,9.81,109100.0,8.2061,8.2312,8.1894,8.2061,109100.0
2009-05-27 11:50:00,9.81,9.86,9.81,9.86,277000.0,8.2061,8.2479,8.2061,8.2479,277000.0
2009-05-27 12:00:00,9.86,9.96,9.86,9.95,262100.0,8.2479,8.3316,8.2479,8.3232,262100.0
2009-05-27 12:10:00,9.94,9.99,9.93,9.98,269900.0,8.3149,8.3567,8.3065,8.3483,269900.0
2009-05-27 12:20:00,9.99,10.04,9.95,9.96,286300.0,8.3567,8.3985,8.3232,8.3316,286300.0
2009-05-27 12:30:00,9.96,9.96,9.85,9.87,180400.0,8.3316,8.3316,8.2396,8.2563,180400.0
2009-05-27 12:40:00,9.86,9.89,9.81,9.84,104300.0,8.2479,8.273,8.2061,8.2312,104300.0
2009-05-27 12:50:00,9.84,9.84,9.73,9.74,193900.0,8.2312,8.2312,8.1392,8.1476,193900.0
2009-05-27 13:00:00,9.75,9.82,9.72,9.79,153000.0,8.1559,8.2145,8.1308,8.1894,153000.0
2009-05-27 13:10:00,9.78,9.86,9.76,9.84,86800.0,8.181,8.2479,8.1643,8.2312,86800.0
2009-05-27 13:20:00,9.84,9.85,9.81,9.83,62700.0,8.2312,8.2396,8.2061,8.2228,62700.0
2009-05-27 13:30:00,9.83,9.83,9.65,9.69,241300.0,8.2228,8.2228,8.0723,8.1057,241300.0
2009-05-27 13:40:00,9.69,9.75,9.64,9.65,184300.0,8.1057,8.1559,8.0639,8.0723,184300.0
2009-05-27 13:50:00,9.65,9.66,9.51,9.51,488800.0,8.0723,8.0806,7.9552,7.9552,488800.0
2009-05-27 14:00:00,9.52,9.52,9.41,9.42,306500.0,7.9635,7.9635,7.8715,7.8799,306500.0
2009-05-27 14:10:00,9.42,9.42,9.39,9.41,258100.0,7.8799,7.8799,7.8548,7.8715,258100.0
2009-05-27 14:20:00,9.41,9.42,9.35,9.42,148100.0,7.8715,7.8799,7.8213,7.8799,148100.0
2009-05-27 14:30:00,9.42,9.44,9.4,9.43,206000.0,7.8799,7.8966,7.8632,7.8882,206000.0
2009-05-27 14:40:00,9.43,9.52,9.43,9.49,295300.0,7.8882,7.9635,7.8882,7.9384,295300.0
2009-05-27 14:50:00,9.49,9.5,9.36,9.36,269400.0,7.9384,7.9468,7.8297,7.8297,269400.0
2009-05-27 15:00:00,9.37,9.45,9.36,9.4,132400.0,7.8381,7.905,7.8297,7.8632,132400.0
2009-05-27 15:10:00,9.41,9.43,9.36,9.4,168100.0,7.8715,7.8882,7.8297,7.8632,168100.0
2009-05-27 15:20:00,9.4,9.41,9.26,9.29,270300.0,7.8632,7.8715,7.746,7.7711,270300.0
2009-05-27 15:30:00,9.28,9.33,9.25,9.28,397200.0,7.7628,7.8046,7.7377,7.7628,397200.0
2009-05-27 15:40:00,9.27,9.31,9.25,9.26,419100.0,7.7544,7.7879,7.7377,7.746,419100.0
2009-05-27 15:50:00,9.26,9.27,9.2,9.23,592800.0,7.746,7.7544,7.6959,7.7209,592800.0
2009-05-28 09:30:00,9.39,9.51,9.21,9.3,231300.0,7.8548,7.9552,7.7042,7.7795,231300.0
2009-05-28 09:40:00,9.29,9.32,9.13,9.15,715200.0,7.7711,7.7962,7.6373,7.654,715200.0
2009-05-28 09:50:00,9.16,9.2,9.06,9.17,545500.0,7.6624,7.6959,7.5787,7.6708,545500.0
2009-05-28 10:00:00,9.17,9.17,8.76,8.79,1195800.0,7.6708,7.6708,7.3278,7.3529,1195800.0
2009-05-28 10:10:00,8.8,8.82,8.68,8.7,803900.0,7.3612,7.378,7.2609,7.2776,803900.0
2009-05-28 10:20:00,8.69,8.7,8.53,8.59,888900.0,7.2692,7.2776,7.1354,7.1856,888900.0
2009-05-28 10:30:00,8.59,8.71,8.57,8.66,1204200.0,7.1856,7.286,7.1689,7.2441,1204200.0
2009-05-28 10:40:00,8.65,8.7,8.59,8.65,711700.0,7.2358,7.2776,7.1856,7.2358,711700.0
2009-05-28 10:50:00,8.65,8.72,8.65,8.7,921700.0,7.2358,7.2943,7.2358,7.2776,921700.0
2009-05-28 11:00:00,8.7,8.85,8.69,8.85,443000.0,7.2776,7.4031,7.2692,7.4031,443000.0
2009-05-28 11:10:00,8.85,8.85,8.73,8.78,327600.0,7.4031,7.4031,7.3027,7.3445,327600.0
2009-05-28 11:20:00,8.78,8.84,8.74,8.79,219100.0,7.3445,7.3947,7.3111,7.3529,219100.0
2009-05-28 11:30:00,8.79,8.87,8.79,8.85,174700.0,7.3529,7.4198,7.3529,7.4031,174700.0
2009-05-28 11:40:00,8.85,8.9,8.81,8.9,172300.0,7.4031,7.4449,7.3696,7.4449,172300.0
2009-05-28 11:50:00,8.9,8.91,8.83,8.86,106900.0,7.4449,7.4533,7.3863,7.4114,106900.0
2009-05-28 12:00:00,8.86,8.88,8.77,8.77,142600.0,7.4114,7.4282,7.3362,7.3362,142600.0
2009-05-28 12:10:00,8.77,8.82,8.75,8.75,204200.0,7.3362,7.378,7.3194,7.3194,204200.0
2009-05-28 12:20:00,8.75,8.78,8.72,8.74,128600.0,7.3194,7.3445,7.2943,7.3111,128600.0
2009-05-28 12:30:00,8.74,8.76,8.73,8.74,80600.0,7.3111,7.3278,7.3027,7.3111,80600.0
2009-05-28 12:40:00,8.74,8.74,8.69,8.7,100100.0,7.3111,7.3111,7.2692,7.2776,100100.0
2009-05-28 12:50:00,8.71,8.71,8.57,8.59,305800.0,7.286,7.286,7.1689,7.1856,305800.0
2009-05-28 13:00:00,8.6,8.66,8.58,8.58,389500.0,7.1939,7.2441,7.1772,7.1772,389500.0
2009-05-28 13:10:00,8.59,8.73,8.57,8.68,574000.0,7.1856,7.3027,7.1689,7.2609,574000.0
2009-05-28 13:20:00,8.68,8.72,8.65,8.65,273900.0,7.2609,7.2943,7.2358,7.2358,273900.0
2009-05-28 13:30:00,8.66,8.66,8.62,8.63,190700.0,7.2441,7.2441,7.2107,7.219,190700.0
2009-05-28 13:40:00,8.64,8.67,8.6,8.63,210500.0,7.2274,7.2525,7.1939,7.219,210500.0
2009-05-28 13:50:00,8.63,8.65,8.56,8.63,142200.0,7.219,7.2358,7.1605,7.219,142200.0
2009-05-28 14:00:00,8.62,8.65,8.6,8.63,121300.0,7.2107,7.2358,7.1939,7.219,121300.0
2009-05-28 14:10:00,8.62,8.68,8.62,8.68,115800.0,7.2107,7.2609,7.2107,7.2609,115800.0
2009-05-28 14:20:00,8.67,8.75,8.67,8.73,132500.0,7.2525,7.3194,7.2525,7.3027,132500.0
2009-05-28 14:30:00,8.73,8.78,8.73,8.75,187800.0,7.3027,7.3445,7.3027,7.3194,187800.0
2009-05-28 14:40:00,8.75,8.84,8.69,8.84,345500.0,7.3194,7.3947,7.2692,7.3947,345500.0
2009-05-28 14:50:00,8.84,8.89,8.79,8.81,446500.0,7.3947,7.4365,7.3529,7.3696,446500.0
2009-05-28 15:00:00,8.81,8.84,8.73,8.73,348700.0,7.3696,7.3947,7.3027,7.3027,348700.0
2009-05-28 15:10:00,8.72,8.74,8.67,8.72,484600.0,7.2943,7.3111,7.2525,7.2943,484600.0
2009-05-28 15:20:00,8.71,8.73,8.67,8.71,372500.0,7.286,7.3027,7.2525,7.286,372500.0
2009-05-28 15:30:00,8.71,8.73,8.64,8.65,499800.0,7.286,7.3027,7.2274,7.2358,499800.0
2009-05-28 15:40:00,8.65,8.73,8.64,8.68,625800.0,7.2358,7.3027,7.2274,7.2609,625800.0
2009-05-28 15:50:00,8.67,8.73,8.67,8.7,978100.0,7.2525,7.3027,7.2525,7.2776,978100.0
2009-05-29 09:30:00,8.79,9.07,8.77,8.97,473300.0,7.3529,7.5871,7.3362,7.5035,473300.0
2009-05-29 09:40:00,8.96,9.12,8.88,9.12,801300.0,7.4951,7.6289,7.4282,7.6289,801300.0
2009-05-29 09:50:00,9.12,9.35,9.11,9.18,974400.0,7.6289,7.8213,7.6206,7.6791,974400.0
2009-05-29 10:00:00,9.18,9.18,9.0,9.03,768400.0,7.6791,7.6791,7.5286,7.5536,768400.0
2009-05-29 10:10:00,9.02,9.08,8.94,9.07,310900.0,7.5453,7.5955,7.4784,7.5871,310900.0
2009-05-29 10:20:00,9.07,9.09,8.95,8.95,182800.0,7.5871,7.6038,7.4867,7.4867,182800.0
2009-05-29 10:30:00,8.95,9.03,8.88,8.98,436100.0,7.4867,7.5536,7.4282,7.5118,436100.0
2009-05-29 10:40:00,8.98,9.04,8.98,9.02,231600.0,7.5118,7.562,7.5118,7.5453,231600.0
2009-05-29 10:50:00,9.02,9.09,9.02,9.06,107400.0,7.5453,7.6038,7.5453,7.5787,107400.0
2009-05-29 11:00:00,9.07,9.07,9.0,9.0,152300.0,7.5871,7.5871,7.5286,7.5286,152300.0
2009-05-29 11:10:00,9.0,9.01,8.97,9.0,108700.0,7.5286,7.5369,7.5035,7.5286,108700.0
2009-05-29 11:20:00,9.0,9.1,8.96,8.96,117000.0,7.5286,7.6122,7.4951,7.4951,117000.0
2009-05-29 11:30:00,8.96,9.02,8.94,8.95,128900.0,7.4951,7.5453,7.4784,7.4867,128900.0
2009-05-29 11:40:00,8.95,9.02,8.95,9.01,196900.0,7.4867,7.5453,7.4867,7.5369,196900.0
2009-05-29 11:50:00,9.02,9.02,8.97,8.99,85900.0,7.5453,7.5453,7.5035,7.5202,85900.0
2009-05-29 12:00:00,8.98,9.08,8.98,9.04,78000.0,7.5118,7.5955,7.5118,7.562,78000.0
2009-05-29 12:10:00,9.05,9.15,9.04,9.12,240700.0,7.5704,7.654,7.562,7.6289,240700.0
2009-05-29 12:20:00,9.12,9.15,9.08,9.15,142200.0,7.6289,7.654,7.5955,7.654,142200.0
2009-05-29 12:30:00,9.15,9.19,9.14,9.15,110600.0,7.654,7.6875,7.6457,7.654,110600.0
2009-05-29 12:40:00,9.15,9.15,9.1,9.11,94100.0,7.654,7.654,7.6122,7.6206,94100.0
2009-05-29 12:50:00,9.11,9.15,9.11,9.13,59100.0,7.6206,7.654,7.6206,7.6373,59100.0
2009-05-29 13:00:00,9.13,9.15,9.13,9.14,82100.0,7.6373,7.654,7.6373,7.6457,82100.0
2009-05-29 13:10:00,9.14,9.15,9.14,9.14,52900.0,7.6457,7.654,7.6457,7.6457,52900.0
2009-05-29 13:20:00,9.15,9.17,9.13,9.14,139100.0,7.654,7.6708,7.6373,7.6457,139100.0
2009-05-29 13:30:00,9.15,9.16,9.14,9.15,253800.0,7.654,7.6624,7.6457,7.654,253800.0
2009-05-29 13:40:00,9.14,9.16,9.1,9.11,307400.0,7.6457,7.6624,7.6122,7.6206,307400.0
2009-05-29 13:50:00,9.11,9.11,9.1,9.1,87600.0,7.6206,7.6206,7.6122,7.6122,87600.0
2009-05-29 14:00:00,9.1,9.11,9.06,9.1,149000.0,7.6122,7.6206,7.5787,7.6122,149000.0
2009-05-29 14:10:00,9.09,9.15,9.09,9.14,124300.0,7.6038,7.654,7.6038,7.6457,124300.0
2009-05-29 14:20:00,9.14,9.15,9.11,9.12,152400.0,7.6457,7.654,7.6206,7.6289,152400.0
2009-05-29 14:30:00,9.11,9.13,9.07,9.07,107500.0,7.6206,7.6373,7.5871,7.5871,107500.0
2009-05-29 14:40:00,9.08,9.08,9.05,9.05,78500.0,7.5955,7.5955,7.5704,7.5704,78500.0
2009-05-29 14:50:00,9.05,9.09,9.01,9.08,113400.0,7.5704,7.6038,7.5369,7.5955,113400.0
2009-05-29 15:00:00,9.09,9.15,9.08,9.13,167900.0,7.6038,7.654,7.5955,7.6373,167900.0
2009-05-29 15:10:00,9.12,9.15,9.1,9.15,115900.0,7.6289,7.654,7.6122,7.654,115900.0
2009-05-29 15:20:00,9.14,9.15,9.09,9.13,203700.0,7.6457,7.654,7.6038,7.6373,203700.0
2009-05-29 15:30:00,9.12,9.15,9.11,9.14,269100.0,7.6289,7.654,7.6206,7.6457,269100.0
2009-05-29 15:40:00,9.15,9.16,9.13,9.14,360600.0,7.654,7.6624,7.6373,7.6457,360600.0
2009-05-29 15:50:00,9.15,9.2,9.12,9.19,618400.0,7.654,7.6959,7.6289,7.6875,618400.0
2009-06-01 09:30:00,9.31,9.41,9.15,9.18,181400.0,7.7879,7.8715,7.654,7.6791,181400.0
2009-06-01 09:40:00,9.18,9.3,9.13,9.24,248500.0,7.6791,7.7795,7.6373,7.7293,248500.0
2009-06-01 09:50:00,9.24,9.34,9.19,9.2,258100.0,7.7293,7.813,7.6875,7.6959,258100.0
2009-06-01 10:00:00,9.2,9.34,9.18,9.33,353000.0,7.6959,7.813,7.6791,7.8046,353000.0
2009-06-01 10:10:00,9.33,9.5,9.33,9.5,294200.0,7.8046,7.9468,7.8046,7.9468,294200.0
2009-06-01 10:20:00,9.5,9.51,9.44,9.47,265500.0,7.9468,7.9552,7.8966,7.9217,265500.0
2009-06-01 10:30:00,9.47,9.5,9.42,9.49,210100.0,7.9217,7.9468,7.8799,7.9384,210100.0
2009-06-01 10:40:00,9.49,9.49,9.43,9.45,204200.0,7.9384,7.9384,7.8882,7.905,204200.0
2009-06-01 10:50:00,9.46,9.49,9.44,9.46,140500.0,7.9133,7.9384,7.8966,7.9133,140500.0
2009-06-01 11:00:00,9.47,9.49,9.42,9.43,119500.0,7.9217,7.9384,7.8799,7.8882,119500.0
2009-06-01 11:10:00,9.42,9.46,9.4,9.4,115000.0,7.8799,7.9133,7.8632,7.8632,115000.0
2009-06-01 11:20:00,9.4,9.43,9.35,9.42,219600.0,7.8632,7.8882,7.8213,7.8799,219600.0
2009-06-01 11:30:00,9.43,9.44,9.38,9.4,90400.0,7.8882,7.8966,7.8464,7.8632,90400.0
2009-06-01 11:40:00,9.39,9.41,9.35,9.4,129800.0,7.8548,7.8715,7.8213,7.8632,129800.0
2009-06-01 11:50:00,9.4,9.44,9.33,9.42,148600.0,7.8632,7.8966,7.8046,7.8799,148600.0
2009-06-01 12:00:00,9.41,9.45,9.39,9.44,101000.0,7.8715,7.905,7.8548,7.8966,101000.0
2009-06-01 12:10:00,9.44,9.5,9.44,9.5,54100.0,7.8966,7.9468,7.8966,7.9468,54100.0
2009-06-01 12:20:00,9.5,9.54,9.49,9.52,162400.0,7.9468,7.9803,7.9384,7.9635,162400.0
2009-06-01 12:30:00,9.52,9.58,9.51,9.51,144300.0,7.9635,8.0137,7.9552,7.9552,144300.0
2009-06-01 12:40:00,9.51,9.55,9.49,9.54,85000.0,7.9552,7.9886,7.9384,7.9803,85000.0
2009-06-01 12:50:00,9.53,9.56,9.42,9.43,105800.0,7.9719,7.997,7.8799,7.8882,105800.0
2009-06-01 13:00:00,9.42,9.43,9.32,9.32,206400.0,7.8799,7.8882,7.7962,7.7962,206400.0
2009-06-01 13:10:00,9.33,9.34,9.27,9.29,170000.0,7.8046,7.813,7.7544,7.7711,170000.0
2009-06-01 13:20:00,9.28,9.29,9.24,9.25,220500.0,7.7628,7.7711,7.7293,7.7377,220500.0
2009-06-01 13:30:00,9.25,9.25,9.22,9.24,288100.0,7.7377,7.7377,7.7126,7.7293,288100.0
2009-06-01 13:40:00,9.24,9.26,9.23,9.25,215200.0,7.7293,7.746,7.7209,7.7377,215200.0
2009-06-01 13:50:00,9.25,9.33,9.24,9.32,269500.0,7.7377,7.8046,7.7293,7.7962,269500.0
2009-06-01 14:00:00,9.33,9.35,9.23,9.23,205400.0,7.8046,7.8213,7.7209,7.7209,205400.0
2009-06-01 14:10:00,9.23,9.26,9.2,9.2,166800.0,7.7209,7.746,7.6959,7.6959,166800.0
2009-06-01 14:20:00,9.2,9.23,9.18,9.18,180900.0,7.6959,7.7209,7.6791,7.6791,180900.0
2009-06-01 14:30:00,9.18,9.24,9.15,9.2,340200.0,7.6791,7.7293,7.654,7.6959,340200.0
2009-06-01 14:40:00,9.19,9.21,9.16,9.17,244400.0,7.6875,7.7042,7.6624,7.6708,244400.0
2009-06-01 14:50:00,9.17,9.18,9.11,9.18,226100.0,7.6708,7.6791,7.6206,7.6791,226100.0
2009-06-01 15:00:00,9.17,9.22,9.13,9.15,197900.0,7.6708,7.7126,7.6373,7.654,197900.0
2009-06-01 15:10:00,9.15,9.17,9.09,9.12,1127300.0,7.654,7.6708,7.6038,7.6289,1127300.0
2009-06-01 15:20:00,9.12,9.19,9.09,9.18,376000.0,7.6289,7.6875,7.6038,7.6791,376000.0
2009-06-01 15:30:00,9.17,9.22,9.13,9.2,375800.0,7.6708,7.7126,7.6373,7.6959,375800.0
2009-06-01 15:40:00,9.2,9.28,9.19,9.24,462300.0,7.6959,7.7628,7.6875,7.7293,462300.0
2009-06-01 15:50:00,9.24,9.3,9.17,9.24,892500.0,7.7293,7.7795,7.6708,7.7293,892500.0
2009-06-02 09:30:00,9.24,9.4,9.21,9.4,234800.0,7.7293,7.8632,7.7042,7.8632,234800.0
2009-06-02 09:40:00,9.39,9.45,9.32,9.35,263100.0,7.8548,7.905,7.7962,7.8213,263100.0
2009-06-02 09:50:00,9.36,9.4,9.27,9.39,295400.0,7.8297,7.8632,7.7544,7.8548,295400.0
2009-06-02 10:00:00,9.4,9.79,9.38,9.73,1785500.0,7.8632,8.1894,7.8464,8.1392,1785500.0
2009-06-02 10:10:00,9.74,9.77,9.56,9.58,430700.0,8.1476,8.1727,7.997,8.0137,430700.0
2009-06-02 10:20:00,9.58,9.61,9.47,9.48,367200.0,8.0137,8.0388,7.9217,7.9301,367200.0
2009-06-02 10:30:00,9.48,9.51,9.39,9.47,310000.0,7.9301,7.9552,7.8548,7.9217,310000.0
2009-06-02 10:40:00,9.47,9.52,9.44,9.51,190800.0,7.9217,7.9635,7.8966,7.9552,190800.0
2009-06-02 10:50:00,9.5,9.58,9.5,9.57,230200.0,7.9468,8.0137,7.9468,8.0054,230200.0
2009-06-02 11:00:00,9.57,9.64,9.57,9.61,239800.0,8.0054,8.0639,8.0054,8.0388,239800.0
2009-06-02 11:10:00,9.61,9.65,9.61,9.65,128900.0,8.0388,8.0723,8.0388,8.0723,128900.0
2009-06-02 11:20:00,9.64,9.73,9.64,9.67,355000.0,8.0639,8.1392,8.0639,8.089,355000.0
2009-06-02 11:30:00,9.67,9.7,9.52,9.52,160600.0,8.089,8.1141,7.9635,7.9635,160600.0
2009-06-02 11:40:00,9.52,9.57,9.51,9.56,107700.0,7.9635,8.0054,7.9552,7.997,107700.0
2009-06-02 11:50:00,9.56,9.62,9.55,9.57,76900.0,7.997,8.0472,7.9886,8.0054,76900.0
2009-06-02 12:00:00,9.57,9.65,9.57,9.62,157300.0,8.0054,8.0723,8.0054,8.0472,157300.0
2009-06-02 12:10:00,9.62,9.68,9.61,9.67,116000.0,8.0472,8.0974,8.0388,8.089,116000.0
2009-06-02 12:20:00,9.66,9.68,9.6,9.6,93600.0,8.0806,8.0974,8.0305,8.0305,93600.0
2009-06-02 12:30:00,9.6,9.62,9.58,9.6,126600.0,8.0305,8.0472,8.0137,8.0305,126600.0
2009-06-02 12:40:00,9.6,9.61,9.51,9.51,112700.0,8.0305,8.0388,7.9552,7.9552,112700.0
2009-06-02 12:50:00,9.52,9.57,9.49,9.57,325900.0,7.9635,8.0054,7.9384,8.0054,325900.0
2009-06-02 13:00:00,9.56,9.65,9.56,9.62,84400.0,7.997,8.0723,7.997,8.0472,84400.0
2009-06-02 13:10:00,9.63,9.65,9.59,9.62,95100.0,8.0555,8.0723,8.0221,8.0472,95100.0
2009-06-02 13:20:00,9.62,9.69,9.61,9.66,64000.0,8.0472,8.1057,8.0388,8.0806,64000.0
2009-06-02 13:30:00,9.66,9.7,9.66,9.69,62100.0,8.0806,8.1141,8.0806,8.1057,62100.0
2009-06-02 13:40:00,9.69,9.76,9.68,9.74,135000.0,8.1057,8.1643,8.0974,8.1476,135000.0
2009-06-02 13:50:00,9.73,9.76,9.72,9.76,146000.0,8.1392,8.1643,8.1308,8.1643,146000.0
2009-06-02 14:00:00,9.75,9.77,9.7,9.72,133600.0,8.1559,8.1727,8.1141,8.1308,133600.0
2009-06-02 14:10:00,9.72,9.77,9.71,9.77,125600.0,8.1308,8.1727,8.1225,8.1727,125600.0
2009-06-02 14:20:00,9.76,9.83,9.76,9.81,235500.0,8.1643,8.2228,8.1643,8.2061,235500.0
2009-06-02 14:30:00,9.8,9.8,9.75,9.77,93900.0,8.1978,8.1978,8.1559,8.1727,93900.0
2009-06-02 14:40:00,9.78,9.82,9.73,9.74,233600.0,8.181,8.2145,8.1392,8.1476,233600.0
2009-06-02 14:50:00,9.74,9.74,9.68,9.68,139800.0,8.1476,8.1476,8.0974,8.0974,139800.0
2009-06-02 15:00:00,9.69,9.75,9.69,9.74,212400.0,8.1057,8.1559,8.1057,8.1476,212400.0
2009-06-02 15:10:00,9.74,9.75,9.68,9.69,196100.0,8.1476,8.1559,8.0974,8.1057,196100.0
2009-06-02 15:20:00,9.68,9.75,9.66,9.69,217700.0,8.0974,8.1559,8.0806,8.1057,217700.0
2009-06-02 15:30:00,9.69,9.74,9.67,9.72,205000.0,8.1057,8.1476,8.089,8.1308,205000.0
2009-06-02 15:40:00,9.73,9.73,9.64,9.66,313600.0,8.1392,8.1392,8.0639,8.0806,313600.0
2009-06-02 15:50:00,9.66,9.66,9.59,9.63,800700.0,8.0806,8.0806,8.0221,8.0555,800700.0
2009-06-03 09:30:00,9.54,9.6,9.26,9.39,246500.0,7.9803,8.0305,7.746,7.8548,246500.0
2009-06-03 09:40:00,9.4,9.44,9.31,9.37,363900.0,7.8632,7.8966,7.7879,7.8381,363900.0
2009-06-03 09:50:00,9.36,9.43,9.25,9.33,203300.0,7.8297,7.8882,7.7377,7.8046,203300.0
2009-06-03 10:00:00,9.33,9.33,9.13,9.21,333700.0,7.8046,7.8046,7.6373,7.7042,333700.0
2009-06-03 10:10:00,9.22,9.27,9.12,9.13,113300.0,7.7126,7.7544,7.6289,7.6373,113300.0
2009-06-03 10:20:00,9.13,9.24,9.1,9.24,142300.0,7.6373,7.7293,7.6122,7.7293,142300.0
2009-06-03 10:30:00,9.23,9.26,9.17,9.22,169300.0,7.7209,7.746,7.6708,7.7126,169300.0
2009-06-03 10:40:00,9.23,9.24,9.17,9.18,110100.0,7.7209,7.7293,7.6708,7.6791,110100.0
2009-06-03 10:50:00,9.18,9.23,9.16,9.19,83300.0,7.6791,7.7209,7.6624,7.6875,83300.0
2009-06-03 11:00:00,9.19,9.2,9.17,9.19,68500.0,7.6875,7.6959,7.6708,7.6875,68500.0
2009-06-03 11:10:00,9.19,9.19,9.1,9.12,213700.0,7.6875,7.6875,7.6122,7.6289,213700.0
2009-06-03 11:20:00,9.12,9.16,9.11,9.15,77500.0,7.6289,7.6624,7.6206,7.654,77500.0
2009-06-03 11:30:00,9.14,9.15,9.11,9.14,62500.0,7.6457,7.654,7.6206,7.6457,62500.0
2009-06-03 11:40:00,9.13,9.16,9.1,9.11,123900.0,7.6373,7.6624,7.6122,7.6206,123900.0
2009-06-03 11:50:00,9.1,9.12,9.07,9.07,144900.0,7.6122,7.6289,7.5871,7.5871,144900.0
2009-06-03 12:00:00,9.08,9.09,9.04,9.04,124400.0,7.5955,7.6038,7.562,7.562,124400.0
2009-06-03 12:10:00,9.04,9.05,9.02,9.04,80100.0,7.562,7.5704,7.5453,7.562,80100.0
2009-06-03 12:20:00,9.05,9.05,9.03,9.04,49500.0,7.5704,7.5704,7.5536,7.562,49500.0
2009-06-03 12:30:00,9.05,9.05,9.02,9.03,172300.0,7.5704,7.5704,7.5453,7.5536,172300.0
2009-06-03 12:40:00,9.03,9.08,9.03,9.07,97300.0,7.5536,7.5955,7.5536,7.5871,97300.0
2009-06-03 12:50:00,9.07,9.12,9.07,9.11,430700.0,7.5871,7.6289,7.5871,7.6206,430700.0
2009-06-03 13:00:00,9.12,9.12,9.08,9.08,94400.0,7.6289,7.6289,7.5955,7.5955,94400.0
2009-06-03 13:10:00,9.08,9.14,9.08,9.14,141900.0,7.5955,7.6457,7.5955,7.6457,141900.0
2009-06-03 13:20:00,9.14,9.14,9.08,9.08,62200.0,7.6457,7.6457,7.5955,7.5955,62200.0
2009-06-03 13:30:00,9.08,9.12,9.07,9.12,130400.0,7.5955,7.6289,7.5871,7.6289,130400.0
2009-06-03 13:40:00,9.12,9.14,9.1,9.1,135900.0,7.6289,7.6457,7.6122,7.6122,135900.0
2009-06-03 13:50:00,9.1,9.12,9.09,9.11,108700.0,7.6122,7.6289,7.6038,7.6206,108700.0
2009-06-03 14:00:00,9.11,9.16,9.11,9.15,151000.0,7.6206,7.6624,7.6206,7.654,151000.0
2009-06-03 14:10:00,9.14,9.16,9.14,9.14,284700.0,7.6457,7.6624,7.6457,7.6457,284700.0
2009-06-03 14:20:00,9.14,9.16,9.12,9.16,176300.0,7.6457,7.6624,7.6289,7.6624,176300.0
2009-06-03 14:30:00,9.16,9.18,9.06,9.11,600000.0,7.6624,7.6791,7.5787,7.6206,600000.0
2009-06-03 14:40:00,9.11,9.13,9.07,9.07,112900.0,7.6206,7.6373,7.5871,7.5871,112900.0
2009-06-03 14:50:00,9.07,9.1,9.03,9.06,185000.0,7.5871,7.6122,7.5536,7.5787,185000.0
2009-06-03 15:00:00,9.06,9.11,9.04,9.09,264500.0,7.5787,7.6206,7.562,7.6038,264500.0
2009-06-03 15:10:00,9.09,9.09,9.06,9.06,81800.0,7.6038,7.6038,7.5787,7.5787,81800.0
2009-06-03 15:20:00,9.07,9.07,9.02,9.02,315700.0,7.5871,7.5871,7.5453,7.5453,315700.0
2009-06-03 15:30:00,9.02,9.06,9.01,9.05,183600.0,7.5453,7.5787,7.5369,7.5704,183600.0
2009-06-03 15:40:00,9.05,9.19,9.04,9.19,534600.0,7.5704,7.6875,7.562,7.6875,534600.0
2009-06-03 15:50:00,9.19,9.19,9.11,9.16,838300.0,7.6875,7.6875,7.6206,7.6624,838300.0
2009-06-04 09:30:00,9.17,9.24,9.14,9.15,101500.0,7.6708,7.7293,7.6457,7.654,101500.0
2009-06-04 09:40:00,9.16,9.2,9.09,9.1,233800.0,7.6624,7.6959,7.6038,7.6122,233800.0
2009-06-04 09:50:00,9.1,9.2,9.05,9.19,202300.0,7.6122,7.6959,7.5704,7.6875,202300.0
2009-06-04 10:00:00,9.19,9.19,9.05,9.09,212600.0,7.6875,7.6875,7.5704,7.6038,212600.0
2009-06-04 10:10:00,9.09,9.17,9.08,9.16,138200.0,7.6038,7.6708,7.5955,7.6624,138200.0
2009-06-04 10:20:00,9.16,9.25,9.13,9.16,151700.0,7.6624,7.7377,7.6373,7.6624,151700.0
2009-06-04 10:30:00,9.16,9.27,9.14,9.27,118700.0,7.6624,7.7544,7.6457,7.7544,118700.0
2009-06-04 10:40:00,9.26,9.31,9.2,9.29,184700.0,7.746,7.7879,7.6959,7.7711,184700.0
2009-06-04 10:50:00,9.29,9.41,9.28,9.39,246800.0,7.7711,7.8715,7.7628,7.8548,246800.0
2009-06-04 11:00:00,9.39,9.44,9.39,9.4,174000.0,7.8548,7.8966,7.8548,7.8632,174000.0
2009-06-04 11:10:00,9.4,9.42,9.35,9.39,163400.0,7.8632,7.8799,7.8213,7.8548,163400.0
2009-06-04 11:20:00,9.4,9.42,9.34,9.36,150100.0,7.8632,7.8799,7.813,7.8297,150100.0
2009-06-04 11:30:00,9.35,9.4,9.35,9.4,142900.0,7.8213,7.8632,7.8213,7.8632,142900.0
2009-06-04 11:40:00,9.39,9.4,9.32,9.38,102800.0,7.8548,7.8632,7.7962,7.8464,102800.0
2009-06-04 11:50:00,9.38,9.39,9.34,9.34,156500.0,7.8464,7.8548,7.813,7.813,156500.0
2009-06-04 12:00:00,9.33,9.33,9.25,9.31,139000.0,7.8046,7.8046,7.7377,7.7879,139000.0
2009-06-04 12:10:00,9.3,9.31,9.26,9.28,85700.0,7.7795,7.7879,7.746,7.7628,85700.0
2009-06-04 12:20:00,9.29,9.35,9.28,9.34,89700.0,7.7711,7.8213,7.7628,7.813,89700.0
2009-06-04 12:30:00,9.34,9.38,9.34,9.38,112400.0,7.813,7.8464,7.813,7.8464,112400.0
2009-06-04 12:40:00,9.37,9.42,9.37,9.39,114400.0,7.8381,7.8799,7.8381,7.8548,114400.0
2009-06-04 12:50:00,9.39,9.4,9.35,9.36,74900.0,7.8548,7.8632,7.8213,7.8297,74900.0
2009-06-04 13:00:00,9.36,9.42,9.36,9.41,85900.0,7.8297,7.8799,7.8297,7.8715,85900.0
2009-06-04 13:10:00,9.41,9.43,9.41,9.43,60000.0,7.8715,7.8882,7.8715,7.8882,60000.0
2009-06-04 13:20:00,9.43,9.45,9.39,9.39,118400.0,7.8882,7.905,7.8548,7.8548,118400.0
2009-06-04 13:30:00,9.4,9.44,9.39,9.43,86700.0,7.8632,7.8966,7.8548,7.8882,86700.0
2009-06-04 13:40:00,9.42,9.43,9.39,9.43,87600.0,7.8799,7.8882,7.8548,7.8882,87600.0
2009-06-04 13:50:00,9.43,9.46,9.42,9.44,187000.0,7.8882,7.9133,7.8799,7.8966,187000.0
2009-06-04 14:00:00,9.45,9.48,9.42,9.47,364900.0,7.905,7.9301,7.8799,7.9217,364900.0
2009-06-04 14:10:00,9.47,9.48,9.43,9.45,105000.0,7.9217,7.9301,7.8882,7.905,105000.0
2009-06-04 14:20:00,9.45,9.5,9.45,9.49,157600.0,7.905,7.9468,7.905,7.9384,157600.0
2009-06-04 14:30:00,9.49,9.52,9.42,9.47,326000.0,7.9384,7.9635,7.8799,7.9217,326000.0
2009-06-04 14:40:00,9.47,9.54,9.47,9.52,297200.0,7.9217,7.9803,7.9217,7.9635,297200.0
2009-06-04 14:50:00,9.51,9.52,9.48,9.49,173100.0,7.9552,7.9635,7.9301,7.9384,173100.0
2009-06-04 15:00:00,9.49,9.51,9.4,9.41,201800.0,7.9384,7.9552,7.8632,7.8715,201800.0
2009-06-04 15:10:00,9.4,9.44,9.4,9.44,171600.0,7.8632,7.8966,7.8632,7.8966,171600.0
2009-06-04 15:20:00,9.45,9.47,9.44,9.46,171500.0,7.905,7.9217,7.8966,7.9133,171500.0
2009-06-04 15:30:00,9.46,9.46,9.37,9.4,360400.0,7.9133,7.9133,7.8381,7.8632,360400.0
2009-06-04 15:40:00,9.4,9.45,9.35,9.4,263300.0,7.8632,7.905,7.8213,7.8632,263300.0
2009-06-04 15:50:00,9.4,9.46,9.39,9.43,388200.0,7.8632,7.9133,7.8548,7.8882,388200.0
2009-06-05 09:30:00,9.68,9.68,9.55,9.63,407300.0,8.0974,8.0974,7.9886,8.0555,407300.0
2009-06-05 09:40:00,9.63,9.65,9.38,9.39,181500.0,8.0555,8.0723,7.8464,7.8548,181500.0
2009-06-05 09:50:00,9.39,9.53,9.39,9.44,282000.0,7.8548,7.9719,7.8548,7.8966,282000.0
2009-06-05 10:00:00,9.43,9.54,9.35,9.35,279900.0,7.8882,7.9803,7.8213,7.8213,279900.0
2009-06-05 10:10:00,9.35,9.4,9.29,9.37,190300.0,7.8213,7.8632,7.7711,7.8381,190300.0
2009-06-05 10:20:00,9.37,9.41,9.34,9.38,283600.0,7.8381,7.8715,7.813,7.8464,283600.0
2009-06-05 10:30:00,9.38,9.44,9.31,9.43,269400.0,7.8464,7.8966,7.7879,7.8882,269400.0
2009-06-05 10:40:00,9.43,9.49,9.37,9.4,162700.0,7.8882,7.9384,7.8381,7.8632,162700.0
2009-06-05 10:50:00,9.39,9.4,9.34,9.38,124700.0,7.8548,7.8632,7.813,7.8464,124700.0
2009-06-05 11:00:00,9.38,9.44,9.37,9.37,261100.0,7.8464,7.8966,7.8381,7.8381,261100.0
2009-06-05 11:10:00,9.37,9.46,9.35,9.46,298200.0,7.8381,7.9133,7.8213,7.9133,298200.0
2009-06-05 11:20:00,9.46,9.52,9.45,9.49,160600.0,7.9133,7.9635,7.905,7.9384,160600.0
2009-06-05 11:30:00,9.49,9.5,9.44,9.46,144100.0,7.9384,7.9468,7.8966,7.9133,144100.0
2009-06-05 11:40:00,9.46,9.5,9.43,9.48,104500.0,7.9133,7.9468,7.8882,7.9301,104500.0
2009-06-05 11:50:00,9.49,9.52,9.43,9.47,248600.0,7.9384,7.9635,7.8882,7.9217,248600.0
2009-06-05 12:00:00,9.48,9.54,9.47,9.5,994100.0,7.9301,7.9803,7.9217,7.9468,994100.0
2009-06-05 12:10:00,9.51,9.53,9.47,9.52,130900.0,7.9552,7.9719,7.9217,7.9635,130900.0
2009-06-05 12:20:00,9.51,9.56,9.5,9.55,110800.0,7.9552,7.997,7.9468,7.9886,110800.0
2009-06-05 12:30:00,9.55,9.58,9.55,9.57,79300.0,7.9886,8.0137,7.9886,8.0054,79300.0
2009-06-05 12:40:00,9.57,9.59,9.56,9.58,143000.0,8.0054,8.0221,7.997,8.0137,143000.0
2009-06-05 12:50:00,9.58,9.61,9.57,9.59,88800.0,8.0137,8.0388,8.0054,8.0221,88800.0
2009-06-05 13:00:00,9.59,9.6,9.58,9.58,68100.0,8.0221,8.0305,8.0137,8.0137,68100.0
2009-06-05 13:10:00,9.58,9.61,9.57,9.59,249400.0,8.0137,8.0388,8.0054,8.0221,249400.0
2009-06-05 13:20:00,9.58,9.6,9.55,9.55,175300.0,8.0137,8.0305,7.9886,7.9886,175300.0
2009-06-05 13:30:00,9.55,9.55,9.49,9.5,85600.0,7.9886,7.9886,7.9384,7.9468,85600.0
2009-06-05 13:40:00,9.5,9.56,9.49,9.49,72100.0,7.9468,7.997,7.9384,7.9384,72100.0
2009-06-05 13:50:00,9.49,9.54,9.48,9.5,154600.0,7.9384,7.9803,7.9301,7.9468,154600.0
2009-06-05 14:00:00,9.51,9.51,9.4,9.41,107200.0,7.9552,7.9552,7.8632,7.8715,107200.0
2009-06-05 14:10:00,9.41,9.41,9.27,9.28,297400.0,7.8715,7.8715,7.7544,7.7628,297400.0
2009-06-05 14:20:00,9.27,9.29,9.23,9.29,261200.0,7.7544,7.7711,7.7209,7.7711,261200.0
2009-06-05 14:30:00,9.28,9.29,9.19,9.22,576300.0,7.7628,7.7711,7.6875,7.7126,576300.0
2009-06-05 14:40:00,9.21,9.27,9.19,9.24,185200.0,7.7042,7.7544,7.6875,7.7293,185200.0
2009-06-05 14:50:00,9.25,9.26,9.22,9.22,133700.0,7.7377,7.746,7.7126,7.7126,133700.0
2009-06-05 15:00:00,9.22,9.25,9.15,9.19,332300.0,7.7126,7.7377,7.654,7.6875,332300.0
2009-06-05 15:10:00,9.19,9.24,9.19,9.21,136400.0,7.6875,7.7293,7.6875,7.7042,136400.0
2009-06-05 15:20:00,9.2,9.23,9.18,9.2,265100.0,7.6959,7.7209,7.6791,7.6959,265100.0
2009-06-05 15:30:00,9.21,9.22,9.18,9.22,277000.0,7.7042,7.7126,7.6791,7.7126,277000.0
2009-06-05 15:40:00,9.21,9.23,9.15,9.18,413800.0,7.7042,7.7209,7.654,7.6791,413800.0
2009-06-05 15:50:00,9.17,9.23,9.16,9.23,435800.0,7.6708,7.7209,7.6624,7.7209,435800.0
2009-06-08 09:30:00,9.34,9.34,9.05,9.14,281600.0,7.813,7.813,7.5704,7.6457,281600.0
2009-06-08 09:40:00,9.14,9.18,9.06,9.08,313600.0,7.6457,7.6791,7.5787,7.5955,313600.0
2009-06-08 09:50:00,9.08,9.13,9.0,9.07,549800.0,7.5955,7.6373,7.5286,7.5871,549800.0
2009-06-08 10:00:00,9.07,9.38,9.03,9.38,340300.0,7.5871,7.8464,7.5536,7.8464,340300.0
2009-06-08 10:10:00,9.37,9.39,9.23,9.25,353400.0,7.8381,7.8548,7.7209,7.7377,353400.0
2009-06-08 10:20:00,9.25,9.34,9.24,9.29,205900.0,7.7377,7.813,7.7293,7.7711,205900.0
2009-06-08 10:30:00,9.3,9.52,9.3,9.52,642800.0,7.7795,7.9635,7.7795,7.9635,642800.0
2009-06-08 10:40:00,9.51,9.52,9.46,9.46,536900.0,7.9552,7.9635,7.9133,7.9133,536900.0
2009-06-08 10:50:00,9.45,9.53,9.45,9.51,247500.0,7.905,7.9719,7.905,7.9552,247500.0
2009-06-08 11:00:00,9.51,9.52,9.45,9.49,257200.0,7.9552,7.9635,7.905,7.9384,257200.0
2009-06-08 11:10:00,9.5,9.51,9.42,9.49,241300.0,7.9468,7.9552,7.8799,7.9384,241300.0
2009-06-08 11:20:00,9.5,9.54,9.48,9.5,188300.0,7.9468,7.9803,7.9301,7.9468,188300.0
2009-06-08 11:30:00,9.5,9.52,9.46,9.5,217700.0,7.9468,7.9635,7.9133,7.9468,217700.0
2009-06-08 11:40:00,9.5,9.54,9.49,9.52,128000.0,7.9468,7.9803,7.9384,7.9635,128000.0
2009-06-08 11:50:00,9.52,9.52,9.47,9.51,299300.0,7.9635,7.9635,7.9217,7.9552,299300.0
2009-06-08 12:00:00,9.51,9.52,9.44,9.46,151500.0,7.9552,7.9635,7.8966,7.9133,151500.0
2009-06-08 12:10:00,9.46,9.47,9.35,9.4,162800.0,7.9133,7.9217,7.8213,7.8632,162800.0
2009-06-08 12:20:00,9.4,9.44,9.4,9.44,66800.0,7.8632,7.8966,7.8632,7.8966,66800.0
2009-06-08 12:30:00,9.44,9.48,9.4,9.46,87700.0,7.8966,7.9301,7.8632,7.9133,87700.0
2009-06-08 12:40:00,9.47,9.48,9.44,9.44,65800.0,7.9217,7.9301,7.8966,7.8966,65800.0
2009-06-08 12:50:00,9.44,9.44,9.41,9.43,151400.0,7.8966,7.8966,7.8715,7.8882,151400.0
2009-06-08 13:00:00,9.43,9.47,9.43,9.45,124700.0,7.8882,7.9217,7.8882,7.905,124700.0
2009-06-08 13:10:00,9.45,9.46,9.42,9.42,137000.0,7.905,7.9133,7.8799,7.8799,137000.0
2009-06-08 13:20:00,9.43,9.43,9.39,9.4,77000.0,7.8882,7.8882,7.8548,7.8632,77000.0
2009-06-08 13:30:00,9.4,9.44,9.39,9.44,79000.0,7.8632,7.8966,7.8548,7.8966,79000.0
2009-06-08 13:40:00,9.44,9.53,9.43,9.5,219700.0,7.8966,7.9719,7.8882,7.9468,219700.0
2009-06-08 13:50:00,9.5,9.55,9.49,9.54,150300.0,7.9468,7.9886,7.9384,7.9803,150300.0
2009-06-08 14:00:00,9.55,9.57,9.54,9.56,213100.0,7.9886,8.0054,7.9803,7.997,213100.0
2009-06-08 14:10:00,9.56,9.57,9.52,9.52,302000.0,7.997,8.0054,7.9635,7.9635,302000.0
2009-06-08 14:20:00,9.53,9.55,9.47,9.55,500400.0,7.9719,7.9886,7.9217,7.9886,500400.0
2009-06-08 14:30:00,9.54,9.61,9.54,9.61,222000.0,7.9803,8.0388,7.9803,8.0388,222000.0
2009-06-08 14:40:00,9.6,9.64,9.58,9.63,206000.0,8.0305,8.0639,8.0137,8.0555,206000.0
2009-06-08 14:50:00,9.63,9.71,9.63,9.7,255700.0,8.0555,8.1225,8.0555,8.1141,255700.0
2009-06-08 15:00:00,9.7,9.72,9.67,9.71,218100.0,8.1141,8.1308,8.089,8.1225,218100.0
2009-06-08 15:10:00,9.71,9.75,9.68,9.74,414600.0,8.1225,8.1559,8.0974,8.1476,414600.0
2009-06-08 15:20:00,9.74,9.79,9.71,9.74,372200.0,8.1476,8.1894,8.1225,8.1476,372200.0
2009-06-08 15:30:00,9.75,9.78,9.67,9.68,523700.0,8.1559,8.181,8.089,8.0974,523700.0
2009-06-08 15:40:00,9.69,9.71,9.65,9.68,402600.0,8.1057,8.1225,8.0723,8.0974,402600.0
2009-06-08 15:50:00,9.68,9.69,9.63,9.63,432300.0,8.0974,8.1057,8.0555,8.0555,432300.0
2009-06-09 09:30:00,9.72,9.76,9.6,9.66,224400.0,8.1308,8.1643,8.0305,8.0806,224400.0
2009-06-09 09:40:00,9.66,9.81,9.63,9.74,312300.0,8.0806,8.2061,8.0555,8.1476,312300.0
2009-06-09 09:50:00,9.73,9.85,9.66,9.77,424900.0,8.1392,8.2396,8.0806,8.1727,424900.0
2009-06-09 10:00:00,9.77,9.83,9.61,9.66,306000.0,8.1727,8.2228,8.0388,8.0806,306000.0
2009-06-09 10:10:00,9.66,9.68,9.6,9.68,242400.0,8.0806,8.0974,8.0305,8.0974,242400.0
2009-06-09 10:20:00,9.68,9.68,9.58,9.66,152500.0,8.0974,8.0974,8.0137,8.0806,152500.0
2009-06-09 10:30:00,9.66,9.74,9.65,9.7,141500.0,8.0806,8.1476,8.0723,8.1141,141500.0
2009-06-09 10:40:00,9.7,9.79,9.7,9.72,226500.0,8.1141,8.1894,8.1141,8.1308,226500.0
2009-06-09 10:50:00,9.72,9.76,9.7,9.75,95800.0,8.1308,8.1643,8.1141,8.1559,95800.0
2009-06-09 11:00:00,9.76,9.79,9.7,9.78,147700.0,8.1643,8.1894,8.1141,8.181,147700.0
2009-06-09 11:10:00,9.78,9.78,9.71,9.72,80300.0,8.181,8.181,8.1225,8.1308,80300.0
2009-06-09 11:20:00,9.71,9.74,9.7,9.72,85700.0,8.1225,8.1476,8.1141,8.1308,85700.0
2009-06-09 11:30:00,9.71,9.73,9.71,9.72,44900.0,8.1225,8.1392,8.1225,8.1308,44900.0
2009-06-09 11:40:00,9.72,9.73,9.72,9.72,41900.0,8.1308,8.1392,8.1308,8.1308,41900.0
2009-06-09 11:50:00,9.72,9.73,9.72,9.72,77900.0,8.1308,8.1392,8.1308,8.1308,77900.0
2009-06-09 12:00:00,9.72,9.74,9.71,9.73,145400.0,8.1308,8.1476,8.1225,8.1392,145400.0
2009-06-09 12:10:00,9.73,9.74,9.67,9.67,195800.0,8.1392,8.1476,8.089,8.089,195800.0
2009-06-09 12:20:00,9.68,9.74,9.67,9.72,152400.0,8.0974,8.1476,8.089,8.1308,152400.0
2009-06-09 12:30:00,9.72,9.73,9.69,9.7,86300.0,8.1308,8.1392,8.1057,8.1141,86300.0
2009-06-09 12:40:00,9.7,9.74,9.69,9.73,121300.0,8.1141,8.1476,8.1057,8.1392,121300.0
2009-06-09 12:50:00,9.72,9.73,9.72,9.73,33900.0,8.1308,8.1392,8.1308,8.1392,33900.0
2009-06-09 13:00:00,9.73,9.75,9.69,9.71,108800.0,8.1392,8.1559,8.1057,8.1225,108800.0
2009-06-09 13:10:00,9.71,9.76,9.68,9.75,168500.0,8.1225,8.1643,8.0974,8.1559,168500.0
2009-06-09 13:20:00,9.76,9.82,9.75,9.81,90200.0,8.1643,8.2145,8.1559,8.2061,90200.0
2009-06-09 13:30:00,9.81,9.83,9.78,9.83,127200.0,8.2061,8.2228,8.181,8.2228,127200.0
2009-06-09 13:40:00,9.82,9.89,9.82,9.88,186400.0,8.2145,8.273,8.2145,8.2647,186400.0
2009-06-09 13:50:00,9.88,9.89,9.87,9.87,98700.0,8.2647,8.273,8.2563,8.2563,98700.0
2009-06-09 14:00:00,9.87,9.88,9.85,9.85,101200.0,8.2563,8.2647,8.2396,8.2396,101200.0
2009-06-09 14:10:00,9.85,9.88,9.84,9.87,69200.0,8.2396,8.2647,8.2312,8.2563,69200.0
2009-06-09 14:20:00,9.88,9.88,9.85,9.86,47100.0,8.2647,8.2647,8.2396,8.2479,47100.0
2009-06-09 14:30:00,9.85,9.89,9.85,9.86,79400.0,8.2396,8.273,8.2396,8.2479,79400.0
2009-06-09 14:40:00,9.87,9.88,9.82,9.84,135300.0,8.2563,8.2647,8.2145,8.2312,135300.0
2009-06-09 14:50:00,9.84,9.88,9.83,9.87,97400.0,8.2312,8.2647,8.2228,8.2563,97400.0
2009-06-09 15:00:00,9.87,9.9,9.81,9.81,209600.0,8.2563,8.2814,8.2061,8.2061,209600.0
2009-06-09 15:10:00,9.81,9.82,9.77,9.8,248500.0,8.2061,8.2145,8.1727,8.1978,248500.0
2009-06-09 15:20:00,9.8,9.8,9.76,9.76,172900.0,8.1978,8.1978,8.1643,8.1643,172900.0
2009-06-09 15:30:00,9.76,9.81,9.74,9.76,310800.0,8.1643,8.2061,8.1476,8.1643,310800.0
2009-06-09 15:40:00,9.75,9.76,9.68,9.71,410400.0,8.1559,8.1643,8.0974,8.1225,410400.0
2009-06-09 15:50:00,9.71,9.73,9.69,9.7,653900.0,8.1225,8.1392,8.1057,8.1141,653900.0
2009-06-10 09:30:00,9.82,9.91,9.73,9.76,145100.0,8.2145,8.2898,8.1392,8.1643,145100.0
2009-06-10 09:40:00,9.76,9.76,9.67,9.68,123300.0,8.1643,8.1643,8.089,8.0974,123300.0
2009-06-10 09:50:00,9.69,9.75,9.64,9.74,118700.0,8.1057,8.1559,8.0639,8.1476,118700.0
2009-06-10 10:00:00,9.73,9.75,9.6,9.7,184900.0,8.1392,8.1559,8.0305,8.1141,184900.0
2009-06-10 10:10:00,9.7,9.72,9.59,9.64,175900.0,8.1141,8.1308,8.0221,8.0639,175900.0
2009-06-10 10:20:00,9.65,9.7,9.61,9.69,97400.0,8.0723,8.1141,8.0388,8.1057,97400.0
2009-06-10 10:30:00,9.69,9.71,9.6,9.61,100900.0,8.1057,8.1225,8.0305,8.0388,100900.0
2009-06-10 10:40:00,9.62,9.64,9.56,9.58,175400.0,8.0472,8.0639,7.997,8.0137,175400.0
2009-06-10 10:50:00,9.58,9.68,9.58,9.66,148800.0,8.0137,8.0974,8.0137,8.0806,148800.0
2009-06-10 11:00:00,9.66,9.72,9.62,9.7,148500.0,8.0806,8.1308,8.0472,8.1141,148500.0
2009-06-10 11:10:00,9.69,9.73,9.64,9.66,119200.0,8.1057,8.1392,8.0639,8.0806,119200.0
2009-06-10 11:20:00,9.66,9.72,9.66,9.72,88800.0,8.0806,8.1308,8.0806,8.1308,88800.0
2009-06-10 11:30:00,9.72,9.74,9.7,9.72,43800.0,8.1308,8.1476,8.1141,8.1308,43800.0
2009-06-10 11:40:00,9.73,9.73,9.7,9.72,77600.0,8.1392,8.1392,8.1141,8.1308,77600.0
2009-06-10 11:50:00,9.72,9.73,9.7,9.71,41200.0,8.1308,8.1392,8.1141,8.1225,41200.0
2009-06-10 12:00:00,9.7,9.72,9.67,9.69,209600.0,8.1141,8.1308,8.089,8.1057,209600.0
2009-06-10 12:10:00,9.68,9.77,9.68,9.75,80500.0,8.0974,8.1727,8.0974,8.1559,80500.0
2009-06-10 12:20:00,9.76,9.77,9.69,9.72,91000.0,8.1643,8.1727,8.1057,8.1308,91000.0
2009-06-10 12:30:00,9.73,9.75,9.71,9.75,54900.0,8.1392,8.1559,8.1225,8.1559,54900.0
2009-06-10 12:40:00,9.74,9.76,9.72,9.74,125100.0,8.1476,8.1643,8.1308,8.1476,125100.0
2009-06-10 12:50:00,9.74,9.78,9.74,9.78,102400.0,8.1476,8.181,8.1476,8.181,102400.0
2009-06-10 13:00:00,9.77,9.78,9.59,9.63,213300.0,8.1727,8.181,8.0221,8.0555,213300.0
2009-06-10 13:10:00,9.62,9.66,9.56,9.58,160700.0,8.0472,8.0806,7.997,8.0137,160700.0
2009-06-10 13:20:00,9.57,9.58,9.53,9.54,117500.0,8.0054,8.0137,7.9719,7.9803,117500.0
2009-06-10 13:30:00,9.54,9.56,9.48,9.55,165800.0,7.9803,7.997,7.9301,7.9886,165800.0
2009-06-10 13:40:00,9.55,9.56,9.53,9.55,113000.0,7.9886,7.997,7.9719,7.9886,113000.0
2009-06-10 13:50:00,9.55,9.58,9.53,9.57,187600.0,7.9886,8.0137,7.9719,8.0054,187600.0
2009-06-10 14:00:00,9.56,9.59,9.52,9.58,181500.0,7.997,8.0221,7.9635,8.0137,181500.0
2009-06-10 14:10:00,9.58,9.62,9.57,9.59,110900.0,8.0137,8.0472,8.0054,8.0221,110900.0
2009-06-10 14:20:00,9.59,9.63,9.56,9.6,127200.0,8.0221,8.0555,7.997,8.0305,127200.0
2009-06-10 14:30:00,9.6,9.62,9.55,9.57,327100.0,8.0305,8.0472,7.9886,8.0054,327100.0
2009-06-10 14:40:00,9.57,9.57,9.53,9.56,140900.0,8.0054,8.0054,7.9719,7.997,140900.0
2009-06-10 14:50:00,9.56,9.64,9.55,9.63,188900.0,7.997,8.0639,7.9886,8.0555,188900.0
2009-06-10 15:00:00,9.63,9.63,9.59,9.6,233700.0,8.0555,8.0555,8.0221,8.0305,233700.0
2009-06-10 15:10:00,9.6,9.63,9.59,9.63,410900.0,8.0305,8.0555,8.0221,8.0555,410900.0
2009-06-10 15:20:00,9.62,9.65,9.6,9.6,175100.0,8.0472,8.0723,8.0305,8.0305,175100.0
2009-06-10 15:30:00,9.6,9.67,9.6,9.64,227600.0,8.0305,8.089,8.0305,8.0639,227600.0
2009-06-10 15:40:00,9.64,9.66,9.6,9.63,230100.0,8.0639,8.0806,8.0305,8.0555,230100.0
2009-06-10 15:50:00,9.62,9.66,9.58,9.62,407700.0,8.0472,8.0806,8.0137,8.0472,407700.0
2009-06-11 09:30:00,9.62,9.66,9.42,9.52,199100.0,8.0472,8.0806,7.8799,7.9635,199100.0
2009-06-11 09:40:00,9.51,9.64,9.51,9.57,262900.0,7.9552,8.0639,7.9552,8.0054,262900.0
2009-06-11 09:50:00,9.56,9.57,9.46,9.5,191600.0,7.997,8.0054,7.9133,7.9468,191600.0
2009-06-11 10:00:00,9.5,9.64,9.48,9.56,716900.0,7.9468,8.0639,7.9301,7.997,716900.0
2009-06-11 10:10:00,9.57,9.63,9.55,9.57,160800.0,8.0054,8.0555,7.9886,8.0054,160800.0
2009-06-11 10:20:00,9.58,9.6,9.52,9.54,119800.0,8.0137,8.0305,7.9635,7.9803,119800.0
2009-06-11 10:30:00,9.55,9.58,9.5,9.53,144500.0,7.9886,8.0137,7.9468,7.9719,144500.0
2009-06-11 10:40:00,9.53,9.55,9.51,9.55,104200.0,7.9719,7.9886,7.9552,7.9886,104200.0
2009-06-11 10:50:00,9.55,9.55,9.46,9.47,225400.0,7.9886,7.9886,7.9133,7.9217,225400.0
2009-06-11 11:00:00,9.48,9.5,9.42,9.44,275400.0,7.9301,7.9468,7.8799,7.8966,275400.0
2009-06-11 11:10:00,9.44,9.51,9.44,9.5,195800.0,7.8966,7.9552,7.8966,7.9468,195800.0
2009-06-11 11:20:00,9.5,9.57,9.46,9.57,191600.0,7.9468,8.0054,7.9133,8.0054,191600.0
2009-06-11 11:30:00,9.56,9.57,9.5,9.51,102600.0,7.997,8.0054,7.9468,7.9552,102600.0
2009-06-11 11:40:00,9.52,9.53,9.49,9.49,57500.0,7.9635,7.9719,7.9384,7.9384,57500.0
2009-06-11 11:50:00,9.49,9.52,9.48,9.49,83100.0,7.9384,7.9635,7.9301,7.9384,83100.0
2009-06-11 12:00:00,9.48,9.52,9.46,9.49,105800.0,7.9301,7.9635,7.9133,7.9384,105800.0
2009-06-11 12:10:00,9.49,9.51,9.48,9.49,124700.0,7.9384,7.9552,7.9301,7.9384,124700.0
2009-06-11 12:20:00,9.49,9.52,9.48,9.49,162000.0,7.9384,7.9635,7.9301,7.9384,162000.0
2009-06-11 12:30:00,9.5,9.55,9.48,9.55,129100.0,7.9468,7.9886,7.9301,7.9886,129100.0
2009-06-11 12:40:00,9.54,9.57,9.53,9.55,332400.0,7.9803,8.0054,7.9719,7.9886,332400.0
2009-06-11 12:50:00,9.55,9.59,9.55,9.59,173200.0,7.9886,8.0221,7.9886,8.0221,173200.0
2009-06-11 13:00:00,9.58,9.66,9.56,9.58,121200.0,8.0137,8.0806,7.997,8.0137,121200.0
2009-06-11 13:10:00,9.58,9.62,9.55,9.58,73500.0,8.0137,8.0472,7.9886,8.0137,73500.0
2009-06-11 13:20:00,9.59,9.64,9.58,9.63,125700.0,8.0221,8.0639,8.0137,8.0555,125700.0
2009-06-11 13:30:00,9.64,9.64,9.58,9.58,100100.0,8.0639,8.0639,8.0137,8.0137,100100.0
2009-06-11 13:40:00,9.58,9.59,9.54,9.58,108300.0,8.0137,8.0221,7.9803,8.0137,108300.0
2009-06-11 13:50:00,9.58,9.58,9.53,9.56,112900.0,8.0137,8.0137,7.9719,7.997,112900.0
2009-06-11 14:00:00,9.56,9.58,9.54,9.54,90400.0,7.997,8.0137,7.9803,7.9803,90400.0
2009-06-11 14:10:00,9.55,9.58,9.54,9.57,162300.0,7.9886,8.0137,7.9803,8.0054,162300.0
2009-06-11 14:20:00,9.57,9.57,9.54,9.57,86500.0,8.0054,8.0054,7.9803,8.0054,86500.0
2009-06-11 14:30:00,9.56,9.58,9.54,9.56,208000.0,7.997,8.0137,7.9803,7.997,208000.0
2009-06-11 14:40:00,9.56,9.57,9.54,9.57,87300.0,7.997,8.0054,7.9803,8.0054,87300.0
2009-06-11 14:50:00,9.57,9.61,9.56,9.59,173800.0,8.0054,8.0388,7.997,8.0221,173800.0
2009-06-11 15:00:00,9.59,9.6,9.54,9.59,193900.0,8.0221,8.0305,7.9803,8.0221,193900.0
2009-06-11 15:10:00,9.59,9.6,9.56,9.59,136700.0,8.0221,8.0305,7.997,8.0221,136700.0
2009-06-11 15:20:00,9.59,9.6,9.58,9.6,290200.0,8.0221,8.0305,8.0137,8.0305,290200.0
2009-06-11 15:30:00,9.59,9.66,9.59,9.64,745700.0,8.0221,8.0806,8.0221,8.0639,745700.0
2009-06-11 15:40:00,9.64,9.65,9.6,9.62,442000.0,8.0639,8.0723,8.0305,8.0472,442000.0
2009-06-11 15:50:00,9.63,9.63,9.59,9.61,783500.0,8.0555,8.0555,8.0221,8.0388,783500.0
2009-06-12 09:30:00,9.47,9.58,9.37,9.54,448900.0,7.9217,8.0137,7.8381,7.9803,448900.0
2009-06-12 09:40:00,9.53,9.55,9.44,9.51,289500.0,7.9719,7.9886,7.8966,7.9552,289500.0
2009-06-12 09:50:00,9.51,9.51,9.44,9.48,302000.0,7.9552,7.9552,7.8966,7.9301,302000.0
2009-06-12 10:00:00,9.48,9.5,9.44,9.44,383300.0,7.9301,7.9468,7.8966,7.8966,383300.0
2009-06-12 10:10:00,9.44,9.47,9.41,9.43,238600.0,7.8966,7.9217,7.8715,7.8882,238600.0
2009-06-12 10:20:00,9.43,9.44,9.4,9.4,396800.0,7.8882,7.8966,7.8632,7.8632,396800.0
2009-06-12 10:30:00,9.4,9.41,9.4,9.4,117900.0,7.8632,7.8715,7.8632,7.8632,117900.0
2009-06-12 10:40:00,9.4,9.48,9.4,9.45,190800.0,7.8632,7.9301,7.8632,7.905,190800.0
2009-06-12 10:50:00,9.45,9.48,9.45,9.45,87000.0,7.905,7.9301,7.905,7.905,87000.0
2009-06-12 11:00:00,9.46,9.46,9.43,9.44,201000.0,7.9133,7.9133,7.8882,7.8966,201000.0
2009-06-12 11:10:00,9.43,9.45,9.43,9.44,157500.0,7.8882,7.905,7.8882,7.8966,157500.0
2009-06-12 11:20:00,9.44,9.48,9.44,9.46,91600.0,7.8966,7.9301,7.8966,7.9133,91600.0
2009-06-12 11:30:00,9.46,9.47,9.4,9.4,90700.0,7.9133,7.9217,7.8632,7.8632,90700.0
2009-06-12 11:40:00,9.4,9.47,9.4,9.41,304600.0,7.8632,7.9217,7.8632,7.8715,304600.0
2009-06-12 11:50:00,9.4,9.43,9.4,9.4,542800.0,7.8632,7.8882,7.8632,7.8632,542800.0
2009-06-12 12:00:00,9.41,9.41,9.38,9.4,301700.0,7.8715,7.8715,7.8464,7.8632,301700.0
2009-06-12 12:10:00,9.4,9.43,9.4,9.42,65600.0,7.8632,7.8882,7.8632,7.8799,65600.0
2009-06-12 12:20:00,9.42,9.43,9.4,9.4,65400.0,7.8799,7.8882,7.8632,7.8632,65400.0
2009-06-12 12:30:00,9.4,9.41,9.4,9.4,38100.0,7.8632,7.8715,7.8632,7.8632,38100.0
2009-06-12 12:40:00,9.41,9.41,9.4,9.41,22600.0,7.8715,7.8715,7.8632,7.8715,22600.0
2009-06-12 12:50:00,9.4,9.43,9.4,9.42,254800.0,7.8632,7.8882,7.8632,7.8799,254800.0
2009-06-12 13:00:00,9.42,9.43,9.35,9.36,267300.0,7.8799,7.8882,7.8213,7.8297,267300.0
2009-06-12 13:10:00,9.37,9.38,9.33,9.36,188100.0,7.8381,7.8464,7.8046,7.8297,188100.0
2009-06-12 13:20:00,9.35,9.36,9.33,9.35,95100.0,7.8213,7.8297,7.8046,7.8213,95100.0
2009-06-12 13:30:00,9.34,9.35,9.33,9.33,27700.0,7.813,7.8213,7.8046,7.8046,27700.0
2009-06-12 13:40:00,9.33,9.34,9.31,9.32,55400.0,7.8046,7.813,7.7879,7.7962,55400.0
2009-06-12 13:50:00,9.32,9.42,9.32,9.41,127100.0,7.7962,7.8799,7.7962,7.8715,127100.0
2009-06-12 14:00:00,9.41,9.41,9.4,9.41,99400.0,7.8715,7.8715,7.8632,7.8715,99400.0
2009-06-12 14:10:00,9.4,9.41,9.4,9.4,47600.0,7.8632,7.8715,7.8632,7.8632,47600.0
2009-06-12 14:20:00,9.4,9.41,9.38,9.39,123800.0,7.8632,7.8715,7.8464,7.8548,123800.0
2009-06-12 14:30:00,9.38,9.4,9.38,9.4,133600.0,7.8464,7.8632,7.8464,7.8632,133600.0
2009-06-12 14:40:00,9.39,9.46,9.39,9.42,301200.0,7.8548,7.9133,7.8548,7.8799,301200.0
2009-06-12 14:50:00,9.42,9.46,9.4,9.46,119000.0,7.8799,7.9133,7.8632,7.9133,119000.0
2009-06-12 15:00:00,9.45,9.49,9.45,9.49,61500.0,7.905,7.9384,7.905,7.9384,61500.0
2009-06-12 15:10:00,9.48,9.54,9.46,9.54,222700.0,7.9301,7.9803,7.9133,7.9803,222700.0
2009-06-12 15:20:00,9.54,9.55,9.52,9.53,145600.0,7.9803,7.9886,7.9635,7.9719,145600.0
2009-06-12 15:30:00,9.54,9.55,9.49,9.49,236900.0,7.9803,7.9886,7.9384,7.9384,236900.0
2009-06-12 15:40:00,9.48,9.51,9.47,9.47,246400.0,7.9301,7.9552,7.9217,7.9217,246400.0
2009-06-12 15:50:00,9.47,9.57,9.47,9.57,600800.0,7.9217,8.0054,7.9217,8.0054,600800.0
2009-06-15 09:30:00,9.35,9.4,9.29,9.35,325700.0,7.8213,7.8632,7.7711,7.8213,325700.0
2009-06-15 09:40:00,9.35,9.43,9.28,9.29,228900.0,7.8213,7.8882,7.7628,7.7711,228900.0
2009-06-15 09:50:00,9.29,9.48,9.27,9.45,551100.0,7.7711,7.9301,7.7544,7.905,551100.0
2009-06-15 10:00:00,9.45,9.45,9.38,9.39,306100.0,7.905,7.905,7.8464,7.8548,306100.0
2009-06-15 10:10:00,9.38,9.46,9.36,9.46,164100.0,7.8464,7.9133,7.8297,7.9133,164100.0
2009-06-15 10:20:00,9.46,9.56,9.44,9.55,289900.0,7.9133,7.997,7.8966,7.9886,289900.0
2009-06-15 10:30:00,9.55,9.55,9.4,9.44,211100.0,7.9886,7.9886,7.8632,7.8966,211100.0
2009-06-15 10:40:00,9.43,9.45,9.4,9.42,435700.0,7.8882,7.905,7.8632,7.8799,435700.0
2009-06-15 10:50:00,9.42,9.5,9.42,9.46,247300.0,7.8799,7.9468,7.8799,7.9133,247300.0
2009-06-15 11:00:00,9.45,9.5,9.43,9.45,169900.0,7.905,7.9468,7.8882,7.905,169900.0
2009-06-15 11:10:00,9.45,9.45,9.4,9.4,451100.0,7.905,7.905,7.8632,7.8632,451100.0
2009-06-15 11:20:00,9.41,9.43,9.4,9.42,323400.0,7.8715,7.8882,7.8632,7.8799,323400.0
2009-06-15 11:30:00,9.42,9.46,9.42,9.45,358100.0,7.8799,7.9133,7.8799,7.905,358100.0
2009-06-15 11:40:00,9.46,9.47,9.43,9.44,111800.0,7.9133,7.9217,7.8882,7.8966,111800.0
2009-06-15 11:50:00,9.43,9.45,9.4,9.43,101500.0,7.8882,7.905,7.8632,7.8882,101500.0
2009-06-15 12:00:00,9.43,9.44,9.41,9.43,58200.0,7.8882,7.8966,7.8715,7.8882,58200.0
2009-06-15 12:10:00,9.43,9.44,9.41,9.42,49900.0,7.8882,7.8966,7.8715,7.8799,49900.0
2009-06-15 12:20:00,9.42,9.43,9.39,9.42,181300.0,7.8799,7.8882,7.8548,7.8799,181300.0
2009-06-15 12:30:00,9.42,9.43,9.38,9.4,221900.0,7.8799,7.8882,7.8464,7.8632,221900.0
2009-06-15 12:40:00,9.4,9.41,9.39,9.39,46300.0,7.8632,7.8715,7.8548,7.8548,46300.0
2009-06-15 12:50:00,9.4,9.44,9.39,9.43,230300.0,7.8632,7.8966,7.8548,7.8882,230300.0
2009-06-15 13:00:00,9.43,9.43,9.35,9.35,159800.0,7.8882,7.8882,7.8213,7.8213,159800.0
2009-06-15 13:10:00,9.35,9.38,9.35,9.35,108800.0,7.8213,7.8464,7.8213,7.8213,108800.0
2009-06-15 13:20:00,9.36,9.36,9.33,9.33,146000.0,7.8297,7.8297,7.8046,7.8046,146000.0
2009-06-15 13:30:00,9.33,9.36,9.31,9.34,180300.0,7.8046,7.8297,7.7879,7.813,180300.0
2009-06-15 13:40:00,9.34,9.35,9.3,9.3,369400.0,7.813,7.8213,7.7795,7.7795,369400.0
2009-06-15 13:50:00,9.31,9.31,9.28,9.3,302900.0,7.7879,7.7879,7.7628,7.7795,302900.0
2009-06-15 14:00:00,9.3,9.33,9.3,9.3,43100.0,7.7795,7.8046,7.7795,7.7795,43100.0
2009-06-15 14:10:00,9.3,9.31,9.28,9.28,71000.0,7.7795,7.7879,7.7628,7.7628,71000.0
2009-06-15 14:20:00,9.29,9.33,9.27,9.32,111200.0,7.7711,7.8046,7.7544,7.7962,111200.0
2009-06-15 14:30:00,9.32,9.33,9.28,9.29,120100.0,7.7962,7.8046,7.7628,7.7711,120100.0
2009-06-15 14:40:00,9.29,9.32,9.28,9.3,269400.0,7.7711,7.7962,7.7628,7.7795,269400.0
2009-06-15 14:50:00,9.3,9.31,9.28,9.31,120500.0,7.7795,7.7879,7.7628,7.7879,120500.0
2009-06-15 15:00:00,9.31,9.31,9.28,9.3,139200.0,7.7879,7.7879,7.7628,7.7795,139200.0
2009-06-15 15:10:00,9.3,9.35,9.29,9.33,147600.0,7.7795,7.8213,7.7711,7.8046,147600.0
2009-06-15 15:20:00,9.32,9.35,9.3,9.32,139100.0,7.7962,7.8213,7.7795,7.7962,139100.0
2009-06-15 15:30:00,9.32,9.37,9.31,9.36,195300.0,7.7962,7.8381,7.7879,7.8297,195300.0
2009-06-15 15:40:00,9.36,9.38,9.32,9.37,999700.0,7.8297,7.8464,7.7962,7.8381,999700.0
2009-06-15 15:50:00,9.38,9.39,9.36,9.39,639500.0,7.8464,7.8548,7.8297,7.8548,639500.0
2009-06-16 09:30:00,9.68,9.71,9.57,9.67,194400.0,8.0974,8.1225,8.0054,8.089,194400.0
2009-06-16 09:40:00,9.67,9.78,9.64,9.78,374700.0,8.089,8.181,8.0639,8.181,374700.0
2009-06-16 09:50:00,9.78,9.8,9.67,9.68,356400.0,8.181,8.1978,8.089,8.0974,356400.0
2009-06-16 10:00:00,9.67,9.74,9.61,9.73,224500.0,8.089,8.1476,8.0388,8.1392,224500.0
2009-06-16 10:10:00,9.74,9.79,9.7,9.71,270400.0,8.1476,8.1894,8.1141,8.1225,270400.0
2009-06-16 10:20:00,9.7,9.71,9.65,9.69,100100.0,8.1141,8.1225,8.0723,8.1057,100100.0
2009-06-16 10:30:00,9.7,9.72,9.62,9.72,155900.0,8.1141,8.1308,8.0472,8.1308,155900.0
2009-06-16 10:40:00,9.72,9.73,9.63,9.63,53700.0,8.1308,8.1392,8.0555,8.0555,53700.0
2009-06-16 10:50:00,9.63,9.63,9.6,9.6,55700.0,8.0555,8.0555,8.0305,8.0305,55700.0
2009-06-16 11:00:00,9.6,9.68,9.6,9.61,189400.0,8.0305,8.0974,8.0305,8.0388,189400.0
2009-06-16 11:10:00,9.61,9.69,9.6,9.69,73100.0,8.0388,8.1057,8.0305,8.1057,73100.0
2009-06-16 11:20:00,9.69,9.69,9.62,9.68,184800.0,8.1057,8.1057,8.0472,8.0974,184800.0
2009-06-16 11:30:00,9.68,9.69,9.64,9.67,153300.0,8.0974,8.1057,8.0639,8.089,153300.0
2009-06-16 11:40:00,9.66,9.67,9.59,9.59,46000.0,8.0806,8.089,8.0221,8.0221,46000.0
2009-06-16 11:50:00,9.59,9.59,9.55,9.55,44400.0,8.0221,8.0221,7.9886,7.9886,44400.0
2009-06-16 12:00:00,9.55,9.56,9.47,9.47,67900.0,7.9886,7.997,7.9217,7.9217,67900.0
2009-06-16 12:10:00,9.47,9.49,9.45,9.46,93300.0,7.9217,7.9384,7.905,7.9133,93300.0
2009-06-16 12:20:00,9.45,9.47,9.42,9.47,95900.0,7.905,7.9217,7.8799,7.9217,95900.0
2009-06-16 12:30:00,9.47,9.47,9.39,9.39,178400.0,7.9217,7.9217,7.8548,7.8548,178400.0
2009-06-16 12:40:00,9.4,9.47,9.38,9.42,160300.0,7.8632,7.9217,7.8464,7.8799,160300.0
2009-06-16 12:50:00,9.42,9.46,9.4,9.46,137200.0,7.8799,7.9133,7.8632,7.9133,137200.0
2009-06-16 13:00:00,9.46,9.46,9.4,9.41,374400.0,7.9133,7.9133,7.8632,7.8715,374400.0
2009-06-16 13:10:00,9.41,9.43,9.39,9.43,299600.0,7.8715,7.8882,7.8548,7.8882,299600.0
2009-06-16 13:20:00,9.43,9.44,9.4,9.42,145200.0,7.8882,7.8966,7.8632,7.8799,145200.0
2009-06-16 13:30:00,9.42,9.43,9.3,9.31,245600.0,7.8799,7.8882,7.7795,7.7879,245600.0
2009-06-16 13:40:00,9.31,9.41,9.3,9.41,92300.0,7.7879,7.8715,7.7795,7.8715,92300.0
2009-06-16 13:50:00,9.41,9.44,9.38,9.43,91500.0,7.8715,7.8966,7.8464,7.8882,91500.0
2009-06-16 14:00:00,9.43,9.43,9.35,9.35,288400.0,7.8882,7.8882,7.8213,7.8213,288400.0
2009-06-16 14:10:00,9.35,9.43,9.32,9.42,191900.0,7.8213,7.8882,7.7962,7.8799,191900.0
2009-06-16 14:20:00,9.41,9.42,9.4,9.41,101600.0,7.8715,7.8799,7.8632,7.8715,101600.0
2009-06-16 14:30:00,9.41,9.48,9.4,9.46,185700.0,7.8715,7.9301,7.8632,7.9133,185700.0
2009-06-16 14:40:00,9.46,9.48,9.4,9.43,159400.0,7.9133,7.9301,7.8632,7.8882,159400.0
2009-06-16 14:50:00,9.43,9.47,9.42,9.44,79700.0,7.8882,7.9217,7.8799,7.8966,79700.0
2009-06-16 15:00:00,9.45,9.47,9.4,9.43,194600.0,7.905,7.9217,7.8632,7.8882,194600.0
2009-06-16 15:10:00,9.42,9.5,9.4,9.5,187900.0,7.8799,7.9468,7.8632,7.9468,187900.0
2009-06-16 15:20:00,9.49,9.5,9.43,9.48,106100.0,7.9384,7.9468,7.8882,7.9301,106100.0
2009-06-16 15:30:00,9.48,9.53,9.48,9.52,206100.0,7.9301,7.9719,7.9301,7.9635,206100.0
2009-06-16 15:40:00,9.52,9.58,9.5,9.52,375800.0,7.9635,8.0137,7.9468,7.9635,375800.0
2009-06-16 15:50:00,9.52,9.53,9.47,9.51,411400.0,7.9635,7.9719,7.9217,7.9552,411400.0
2009-06-17 09:30:00,9.63,9.63,9.35,9.36,132200.0,8.0555,8.0555,7.8213,7.8297,132200.0
2009-06-17 09:40:00,9.36,9.36,9.23,9.24,203700.0,7.8297,7.8297,7.7209,7.7293,203700.0
2009-06-17 09:50:00,9.24,9.25,9.18,9.21,298500.0,7.7293,7.7377,7.6791,7.7042,298500.0
2009-06-17 10:00:00,9.21,9.33,9.19,9.28,314800.0,7.7042,7.8046,7.6875,7.7628,314800.0
2009-06-17 10:10:00,9.28,9.31,9.26,9.3,558100.0,7.7628,7.7879,7.746,7.7795,558100.0
2009-06-17 10:20:00,9.31,9.31,9.23,9.23,357100.0,7.7879,7.7879,7.7209,7.7209,357100.0
2009-06-17 10:30:00,9.23,9.24,9.16,9.18,203500.0,7.7209,7.7293,7.6624,7.6791,203500.0
2009-06-17 10:40:00,9.19,9.27,9.18,9.26,230000.0,7.6875,7.7544,7.6791,7.746,230000.0
2009-06-17 10:50:00,9.27,9.38,9.26,9.35,262200.0,7.7544,7.8464,7.746,7.8213,262200.0
2009-06-17 11:00:00,9.34,9.42,9.33,9.35,205700.0,7.813,7.8799,7.8046,7.8213,205700.0
2009-06-17 11:10:00,9.35,9.39,9.32,9.38,296500.0,7.8213,7.8548,7.7962,7.8464,296500.0
2009-06-17 11:20:00,9.39,9.51,9.38,9.5,175300.0,7.8548,7.9552,7.8464,7.9468,175300.0
2009-06-17 11:30:00,9.49,9.55,9.49,9.52,94300.0,7.9384,7.9886,7.9384,7.9635,94300.0
2009-06-17 11:40:00,9.53,9.54,9.5,9.51,88700.0,7.9719,7.9803,7.9468,7.9552,88700.0
2009-06-17 11:50:00,9.51,9.55,9.47,9.55,122400.0,7.9552,7.9886,7.9217,7.9886,122400.0
2009-06-17 12:00:00,9.55,9.65,9.54,9.64,136300.0,7.9886,8.0723,7.9803,8.0639,136300.0
2009-06-17 12:10:00,9.64,9.65,9.59,9.6,87000.0,8.0639,8.0723,8.0221,8.0305,87000.0
2009-06-17 12:20:00,9.6,9.69,9.6,9.63,97700.0,8.0305,8.1057,8.0305,8.0555,97700.0
2009-06-17 12:30:00,9.62,9.64,9.6,9.64,66300.0,8.0472,8.0639,8.0305,8.0639,66300.0
2009-06-17 12:40:00,9.64,9.64,9.6,9.6,234900.0,8.0639,8.0639,8.0305,8.0305,234900.0
2009-06-17 12:50:00,9.6,9.61,9.58,9.59,49200.0,8.0305,8.0388,8.0137,8.0221,49200.0
2009-06-17 13:00:00,9.59,9.62,9.58,9.6,61100.0,8.0221,8.0472,8.0137,8.0305,61100.0
2009-06-17 13:10:00,9.6,9.6,9.55,9.56,84900.0,8.0305,8.0305,7.9886,7.997,84900.0
2009-06-17 13:20:00,9.55,9.65,9.55,9.65,77600.0,7.9886,8.0723,7.9886,8.0723,77600.0
2009-06-17 13:30:00,9.65,9.75,9.65,9.75,190500.0,8.0723,8.1559,8.0723,8.1559,190500.0
2009-06-17 13:40:00,9.75,9.81,9.74,9.79,173300.0,8.1559,8.2061,8.1476,8.1894,173300.0
2009-06-17 13:50:00,9.78,9.87,9.77,9.83,498400.0,8.181,8.2563,8.1727,8.2228,498400.0
2009-06-17 14:00:00,9.82,9.86,9.78,9.78,199400.0,8.2145,8.2479,8.181,8.181,199400.0
2009-06-17 14:10:00,9.78,9.86,9.78,9.83,146100.0,8.181,8.2479,8.181,8.2228,146100.0
2009-06-17 14:20:00,9.84,9.84,9.82,9.83,115600.0,8.2312,8.2312,8.2145,8.2228,115600.0
2009-06-17 14:30:00,9.83,9.86,9.81,9.84,181800.0,8.2228,8.2479,8.2061,8.2312,181800.0
2009-06-17 14:40:00,9.84,9.85,9.7,9.72,250600.0,8.2312,8.2396,8.1141,8.1308,250600.0
2009-06-17 14:50:00,9.71,9.71,9.67,9.7,203500.0,8.1225,8.1225,8.089,8.1141,203500.0
2009-06-17 15:00:00,9.7,9.71,9.62,9.68,477200.0,8.1141,8.1225,8.0472,8.0974,477200.0
2009-06-17 15:10:00,9.68,9.73,9.67,9.69,401300.0,8.0974,8.1392,8.089,8.1057,401300.0
2009-06-17 15:20:00,9.69,9.72,9.64,9.65,330600.0,8.1057,8.1308,8.0639,8.0723,330600.0
2009-06-17 15:30:00,9.65,9.67,9.61,9.65,241400.0,8.0723,8.089,8.0388,8.0723,241400.0
2009-06-17 15:40:00,9.65,9.73,9.64,9.73,492500.0,8.0723,8.1392,8.0639,8.1392,492500.0
2009-06-17 15:50:00,9.73,9.74,9.64,9.67,620100.0,8.1392,8.1476,8.0639,8.089,620100.0
2009-06-18 09:30:00,9.81,9.82,9.34,9.36,168900.0,8.2061,8.2145,7.813,7.8297,168900.0
2009-06-18 09:40:00,9.35,9.42,9.33,9.33,149500.0,7.8213,7.8799,7.8046,7.8046,149500.0
2009-06-18 09:50:00,9.34,9.46,9.3,9.46,270200.0,7.813,7.9133,7.7795,7.9133,270200.0
2009-06-18 10:00:00,9.45,9.47,9.38,9.4,298100.0,7.905,7.9217,7.8464,7.8632,298100.0
2009-06-18 10:10:00,9.4,9.45,9.4,9.4,149500.0,7.8632,7.905,7.8632,7.8632,149500.0
2009-06-18 10:20:00,9.4,9.41,9.31,9.31,93200.0,7.8632,7.8715,7.7879,7.7879,93200.0
2009-06-18 10:30:00,9.32,9.32,9.25,9.28,464100.0,7.7962,7.7962,7.7377,7.7628,464100.0
2009-06-18 10:40:00,9.28,9.29,9.21,9.23,256700.0,7.7628,7.7711,7.7042,7.7209,256700.0
2009-06-18 10:50:00,9.23,9.27,9.22,9.27,311700.0,7.7209,7.7544,7.7126,7.7544,311700.0
2009-06-18 11:00:00,9.27,9.3,9.26,9.27,82800.0,7.7544,7.7795,7.746,7.7544,82800.0
2009-06-18 11:10:00,9.27,9.31,9.26,9.3,134500.0,7.7544,7.7879,7.746,7.7795,134500.0
2009-06-18 11:20:00,9.3,9.36,9.27,9.27,231700.0,7.7795,7.8297,7.7544,7.7544,231700.0
2009-06-18 11:30:00,9.27,9.3,9.26,9.3,110600.0,7.7544,7.7795,7.746,7.7795,110600.0
2009-06-18 11:40:00,9.29,9.31,9.27,9.28,54100.0,7.7711,7.7879,7.7544,7.7628,54100.0
2009-06-18 11:50:00,9.28,9.31,9.27,9.31,68600.0,7.7628,7.7879,7.7544,7.7879,68600.0
2009-06-18 12:00:00,9.32,9.33,9.3,9.31,75700.0,7.7962,7.8046,7.7795,7.7879,75700.0
2009-06-18 12:10:00,9.31,9.33,9.29,9.29,66300.0,7.7879,7.8046,7.7711,7.7711,66300.0
2009-06-18 12:20:00,9.29,9.3,9.27,9.28,49000.0,7.7711,7.7795,7.7544,7.7628,49000.0
2009-06-18 12:30:00,9.27,9.33,9.27,9.32,78100.0,7.7544,7.8046,7.7544,7.7962,78100.0
2009-06-18 12:40:00,9.32,9.35,9.31,9.34,73600.0,7.7962,7.8213,7.7879,7.813,73600.0
2009-06-18 12:50:00,9.35,9.37,9.33,9.36,62300.0,7.8213,7.8381,7.8046,7.8297,62300.0
2009-06-18 13:00:00,9.35,9.4,9.35,9.37,104500.0,7.8213,7.8632,7.8213,7.8381,104500.0
2009-06-18 13:10:00,9.38,9.38,9.32,9.33,68000.0,7.8464,7.8464,7.7962,7.8046,68000.0
2009-06-18 13:20:00,9.32,9.35,9.27,9.29,169700.0,7.7962,7.8213,7.7544,7.7711,169700.0
2009-06-18 13:30:00,9.29,9.32,9.26,9.27,118700.0,7.7711,7.7962,7.746,7.7544,118700.0
2009-06-18 13:40:00,9.27,9.3,9.27,9.29,69900.0,7.7544,7.7795,7.7544,7.7711,69900.0
2009-06-18 13:50:00,9.29,9.29,9.27,9.27,63100.0,7.7711,7.7711,7.7544,7.7544,63100.0
2009-06-18 14:00:00,9.27,9.29,9.27,9.27,60900.0,7.7544,7.7711,7.7544,7.7544,60900.0
2009-06-18 14:10:00,9.27,9.32,9.27,9.32,46700.0,7.7544,7.7962,7.7544,7.7962,46700.0
2009-06-18 14:20:00,9.31,9.33,9.28,9.32,62300.0,7.7879,7.8046,7.7628,7.7962,62300.0
2009-06-18 14:30:00,9.31,9.33,9.31,9.31,63200.0,7.7879,7.8046,7.7879,7.7879,63200.0
2009-06-18 14:40:00,9.31,9.36,9.31,9.35,59600.0,7.7879,7.8297,7.7879,7.8213,59600.0
2009-06-18 14:50:00,9.35,9.36,9.31,9.34,128800.0,7.8213,7.8297,7.7879,7.813,128800.0
2009-06-18 15:00:00,9.34,9.36,9.34,9.34,89800.0,7.813,7.8297,7.813,7.813,89800.0
2009-06-18 15:10:00,9.35,9.35,9.33,9.35,62000.0,7.8213,7.8213,7.8046,7.8213,62000.0
2009-06-18 15:20:00,9.34,9.35,9.28,9.31,167900.0,7.813,7.8213,7.7628,7.7879,167900.0
2009-06-18 15:30:00,9.31,9.33,9.29,9.32,115200.0,7.7879,7.8046,7.7711,7.7962,115200.0
2009-06-18 15:40:00,9.31,9.35,9.28,9.31,292300.0,7.7879,7.8213,7.7628,7.7879,292300.0
2009-06-18 15:50:00,9.31,9.33,9.29,9.32,270600.0,7.7879,7.8046,7.7711,7.7962,270600.0
2009-06-19 09:30:00,9.46,9.51,9.35,9.44,744100.0,7.9133,7.9552,7.8213,7.8966,744100.0
2009-06-19 09:40:00,9.44,9.52,9.41,9.44,445400.0,7.8966,7.9635,7.8715,7.8966,445400.0
2009-06-19 09:50:00,9.43,9.45,9.36,9.4,368300.0,7.8882,7.905,7.8297,7.8632,368300.0
2009-06-19 10:00:00,9.4,9.4,9.29,9.37,364100.0,7.8632,7.8632,7.7711,7.8381,364100.0
2009-06-19 10:10:00,9.36,9.38,9.34,9.35,411000.0,7.8297,7.8464,7.813,7.8213,411000.0
2009-06-19 10:20:00,9.35,9.4,9.31,9.37,337900.0,7.8213,7.8632,7.7879,7.8381,337900.0
2009-06-19 10:30:00,9.37,9.4,9.35,9.36,288400.0,7.8381,7.8632,7.8213,7.8297,288400.0
2009-06-19 10:40:00,9.35,9.37,9.33,9.37,205700.0,7.8213,7.8381,7.8046,7.8381,205700.0
2009-06-19 10:50:00,9.36,9.4,9.35,9.4,153900.0,7.8297,7.8632,7.8213,7.8632,153900.0
2009-06-19 11:00:00,9.4,9.42,9.36,9.41,285200.0,7.8632,7.8799,7.8297,7.8715,285200.0
2009-06-19 11:10:00,9.4,9.42,9.39,9.4,173500.0,7.8632,7.8799,7.8548,7.8632,173500.0
2009-06-19 11:20:00,9.4,9.44,9.39,9.43,223400.0,7.8632,7.8966,7.8548,7.8882,223400.0
2009-06-19 11:30:00,9.43,9.45,9.41,9.45,154100.0,7.8882,7.905,7.8715,7.905,154100.0
2009-06-19 11:40:00,9.44,9.51,9.44,9.48,429600.0,7.8966,7.9552,7.8966,7.9301,429600.0
2009-06-19 11:50:00,9.48,9.49,9.45,9.47,126400.0,7.9301,7.9384,7.905,7.9217,126400.0
2009-06-19 12:00:00,9.46,9.47,9.45,9.45,64300.0,7.9133,7.9217,7.905,7.905,64300.0
2009-06-19 12:10:00,9.45,9.46,9.39,9.4,57900.0,7.905,7.9133,7.8548,7.8632,57900.0
2009-06-19 12:20:00,9.4,9.4,9.36,9.37,101700.0,7.8632,7.8632,7.8297,7.8381,101700.0
2009-06-19 12:30:00,9.37,9.37,9.35,9.35,131300.0,7.8381,7.8381,7.8213,7.8213,131300.0
2009-06-19 12:40:00,9.35,9.38,9.35,9.37,50000.0,7.8213,7.8464,7.8213,7.8381,50000.0
2009-06-19 12:50:00,9.38,9.38,9.36,9.37,90300.0,7.8464,7.8464,7.8297,7.8381,90300.0
2009-06-19 13:00:00,9.36,9.39,9.36,9.39,78500.0,7.8297,7.8548,7.8297,7.8548,78500.0
2009-06-19 13:10:00,9.38,9.39,9.38,9.39,30400.0,7.8464,7.8548,7.8464,7.8548,30400.0
2009-06-19 13:20:00,9.38,9.39,9.37,9.38,63300.0,7.8464,7.8548,7.8381,7.8464,63300.0
2009-06-19 13:30:00,9.37,9.38,9.37,9.38,125500.0,7.8381,7.8464,7.8381,7.8464,125500.0
2009-06-19 13:40:00,9.38,9.38,9.36,9.37,108400.0,7.8464,7.8464,7.8297,7.8381,108400.0
2009-06-19 13:50:00,9.36,9.41,9.36,9.4,209500.0,7.8297,7.8715,7.8297,7.8632,209500.0
2009-06-19 14:00:00,9.4,9.41,9.39,9.4,133300.0,7.8632,7.8715,7.8548,7.8632,133300.0
2009-06-19 14:10:00,9.4,9.41,9.31,9.31,213600.0,7.8632,7.8715,7.7879,7.7879,213600.0
2009-06-19 14:20:00,9.31,9.32,9.3,9.3,95500.0,7.7879,7.7962,7.7795,7.7795,95500.0
2009-06-19 14:30:00,9.31,9.37,9.3,9.36,188400.0,7.7879,7.8381,7.7795,7.8297,188400.0
2009-06-19 14:40:00,9.36,9.36,9.35,9.36,161600.0,7.8297,7.8297,7.8213,7.8297,161600.0
2009-06-19 14:50:00,9.35,9.38,9.35,9.36,201200.0,7.8213,7.8464,7.8213,7.8297,201200.0
2009-06-19 15:00:00,9.36,9.36,9.34,9.35,248500.0,7.8297,7.8297,7.813,7.8213,248500.0
2009-06-19 15:10:00,9.36,9.41,9.34,9.4,175700.0,7.8297,7.8715,7.813,7.8632,175700.0
2009-06-19 15:20:00,9.41,9.44,9.4,9.44,88200.0,7.8715,7.8966,7.8632,7.8966,88200.0
2009-06-19 15:30:00,9.44,9.45,9.4,9.4,179600.0,7.8966,7.905,7.8632,7.8632,179600.0
2009-06-19 15:40:00,9.4,9.44,9.38,9.38,320900.0,7.8632,7.8966,7.8464,7.8464,320900.0
2009-06-19 15:50:00,9.39,9.39,9.33,9.38,1069000.0,7.8548,7.8548,7.8046,7.8464,1069000.0
2009-06-22 09:30:00,9.25,9.36,9.21,9.36,348900.0,7.7377,7.8297,7.7042,7.8297,348900.0
2009-06-22 09:40:00,9.35,9.36,9.28,9.32,242400.0,7.8213,7.8297,7.7628,7.7962,242400.0
2009-06-22 09:50:00,9.32,9.36,9.31,9.35,264700.0,7.7962,7.8297,7.7879,7.8213,264700.0
2009-06-22 10:00:00,9.36,9.49,9.34,9.48,268600.0,7.8297,7.9384,7.813,7.9301,268600.0
2009-06-22 10:10:00,9.48,9.49,9.34,9.35,439000.0,7.9301,7.9384,7.813,7.8213,439000.0
2009-06-22 10:20:00,9.34,9.38,9.31,9.35,289700.0,7.813,7.8464,7.7879,7.8213,289700.0
2009-06-22 10:30:00,9.35,9.4,9.33,9.39,116700.0,7.8213,7.8632,7.8046,7.8548,116700.0
2009-06-22 10:40:00,9.4,9.44,9.36,9.37,184600.0,7.8632,7.8966,7.8297,7.8381,184600.0
2009-06-22 10:50:00,9.36,9.42,9.36,9.39,349500.0,7.8297,7.8799,7.8297,7.8548,349500.0
2009-06-22 11:00:00,9.38,9.39,9.33,9.37,323400.0,7.8464,7.8548,7.8046,7.8381,323400.0
2009-06-22 11:10:00,9.37,9.37,9.28,9.31,297600.0,7.8381,7.8381,7.7628,7.7879,297600.0
2009-06-22 11:20:00,9.31,9.39,9.31,9.37,442400.0,7.7879,7.8548,7.7879,7.8381,442400.0
2009-06-22 11:30:00,9.37,9.38,9.31,9.33,208000.0,7.8381,7.8464,7.7879,7.8046,208000.0
2009-06-22 11:40:00,9.33,9.38,9.33,9.33,165100.0,7.8046,7.8464,7.8046,7.8046,165100.0
2009-06-22 11:50:00,9.33,9.35,9.31,9.33,634100.0,7.8046,7.8213,7.7879,7.8046,634100.0
2009-06-22 12:00:00,9.34,9.35,9.32,9.34,47900.0,7.813,7.8213,7.7962,7.813,47900.0
2009-06-22 12:10:00,9.34,9.35,9.3,9.3,114400.0,7.813,7.8213,7.7795,7.7795,114400.0
2009-06-22 12:20:00,9.31,9.31,9.26,9.3,62600.0,7.7879,7.7879,7.746,7.7795,62600.0
2009-06-22 12:30:00,9.3,9.31,9.26,9.26,67800.0,7.7795,7.7879,7.746,7.746,67800.0
2009-06-22 12:40:00,9.26,9.28,9.26,9.26,69200.0,7.746,7.7628,7.746,7.746,69200.0
2009-06-22 12:50:00,9.26,9.28,9.23,9.28,273300.0,7.746,7.7628,7.7209,7.7628,273300.0
2009-06-22 13:00:00,9.27,9.28,9.26,9.27,25600.0,7.7544,7.7628,7.746,7.7544,25600.0
2009-06-22 13:10:00,9.27,9.28,9.21,9.22,216200.0,7.7544,7.7628,7.7042,7.7126,216200.0
2009-06-22 13:20:00,9.21,9.22,9.18,9.22,71700.0,7.7042,7.7126,7.6791,7.7126,71700.0
2009-06-22 13:30:00,9.21,9.24,9.2,9.23,80700.0,7.7042,7.7293,7.6959,7.7209,80700.0
2009-06-22 13:40:00,9.24,9.26,9.23,9.25,84300.0,7.7293,7.746,7.7209,7.7377,84300.0
2009-06-22 13:50:00,9.26,9.27,9.24,9.24,71900.0,7.746,7.7544,7.7293,7.7293,71900.0
2009-06-22 14:00:00,9.24,9.24,9.2,9.21,78500.0,7.7293,7.7293,7.6959,7.7042,78500.0
2009-06-22 14:10:00,9.2,9.22,9.19,9.21,56000.0,7.6959,7.7126,7.6875,7.7042,56000.0
2009-06-22 14:20:00,9.21,9.23,9.2,9.2,92400.0,7.7042,7.7209,7.6959,7.6959,92400.0
2009-06-22 14:30:00,9.2,9.23,9.19,9.23,89600.0,7.6959,7.7209,7.6875,7.7209,89600.0
2009-06-22 14:40:00,9.22,9.26,9.22,9.26,117900.0,7.7126,7.746,7.7126,7.746,117900.0
2009-06-22 14:50:00,9.26,9.28,9.25,9.27,111300.0,7.746,7.7628,7.7377,7.7544,111300.0
2009-06-22 15:00:00,9.27,9.29,9.27,9.27,114900.0,7.7544,7.7711,7.7544,7.7544,114900.0
2009-06-22 15:10:00,9.27,9.28,9.2,9.22,389500.0,7.7544,7.7628,7.6959,7.7126,389500.0
2009-06-22 15:20:00,9.22,9.27,9.2,9.27,324800.0,7.7126,7.7544,7.6959,7.7544,324800.0
2009-06-22 15:30:00,9.26,9.28,9.23,9.26,317900.0,7.746,7.7628,7.7209,7.746,317900.0
2009-06-22 15:40:00,9.27,9.27,9.16,9.17,561300.0,7.7544,7.7544,7.6624,7.6708,561300.0
2009-06-22 15:50:00,9.17,9.21,9.16,9.16,1056000.0,7.6708,7.7042,7.6624,7.6624,1056000.0
2009-06-23 09:30:00,9.31,9.33,9.1,9.1,205900.0,7.7879,7.8046,7.6122,7.6122,205900.0
2009-06-23 09:40:00,9.1,9.22,9.07,9.22,356300.0,7.6122,7.7126,7.5871,7.7126,356300.0
2009-06-23 09:50:00,9.22,9.35,9.22,9.35,260400.0,7.7126,7.8213,7.7126,7.8213,260400.0
2009-06-23 10:00:00,9.35,9.4,9.19,9.28,398300.0,7.8213,7.8632,7.6875,7.7628,398300.0
2009-06-23 10:10:00,9.28,9.31,9.14,9.28,341000.0,7.7628,7.7879,7.6457,7.7628,341000.0
2009-06-23 10:20:00,9.28,9.34,9.21,9.22,375100.0,7.7628,7.813,7.7042,7.7126,375100.0
2009-06-23 10:30:00,9.21,9.29,9.2,9.22,98800.0,7.7042,7.7711,7.6959,7.7126,98800.0
2009-06-23 10:40:00,9.22,9.23,9.12,9.13,204800.0,7.7126,7.7209,7.6289,7.6373,204800.0
2009-06-23 10:50:00,9.14,9.25,9.09,9.24,151300.0,7.6457,7.7377,7.6038,7.7293,151300.0
2009-06-23 11:00:00,9.26,9.26,9.16,9.17,98700.0,7.746,7.746,7.6624,7.6708,98700.0
2009-06-23 11:10:00,9.17,9.17,9.1,9.12,163600.0,7.6708,7.6708,7.6122,7.6289,163600.0
2009-06-23 11:20:00,9.12,9.13,9.09,9.1,72600.0,7.6289,7.6373,7.6038,7.6122,72600.0
2009-06-23 11:30:00,9.1,9.14,9.1,9.14,82200.0,7.6122,7.6457,7.6122,7.6457,82200.0
2009-06-23 11:40:00,9.13,9.31,9.11,9.31,363600.0,7.6373,7.7879,7.6206,7.7879,363600.0
2009-06-23 11:50:00,9.31,9.38,9.3,9.37,105200.0,7.7879,7.8464,7.7795,7.8381,105200.0
2009-06-23 12:00:00,9.37,9.38,9.33,9.38,82700.0,7.8381,7.8464,7.8046,7.8464,82700.0
2009-06-23 12:10:00,9.38,9.38,9.33,9.34,83800.0,7.8464,7.8464,7.8046,7.813,83800.0
2009-06-23 12:20:00,9.33,9.38,9.33,9.35,53300.0,7.8046,7.8464,7.8046,7.8213,53300.0
2009-06-23 12:30:00,9.36,9.45,9.35,9.42,240400.0,7.8297,7.905,7.8213,7.8799,240400.0
2009-06-23 12:40:00,9.42,9.43,9.34,9.36,306000.0,7.8799,7.8882,7.813,7.8297,306000.0
2009-06-23 12:50:00,9.36,9.36,9.29,9.31,341000.0,7.8297,7.8297,7.7711,7.7879,341000.0
2009-06-23 13:00:00,9.3,9.35,9.29,9.33,472700.0,7.7795,7.8213,7.7711,7.8046,472700.0
2009-06-23 13:10:00,9.33,9.34,9.29,9.3,290000.0,7.8046,7.813,7.7711,7.7795,290000.0
2009-06-23 13:20:00,9.3,9.31,9.28,9.29,149700.0,7.7795,7.7879,7.7628,7.7711,149700.0
2009-06-23 13:30:00,9.29,9.3,9.29,9.3,67300.0,7.7711,7.7795,7.7711,7.7795,67300.0
2009-06-23 13:40:00,9.3,9.31,9.27,9.29,156500.0,7.7795,7.7879,7.7544,7.7711,156500.0
2009-06-23 13:50:00,9.3,9.3,9.25,9.25,37600.0,7.7795,7.7795,7.7377,7.7377,37600.0
2009-06-23 14:00:00,9.25,9.33,9.23,9.32,66900.0,7.7377,7.8046,7.7209,7.7962,66900.0
2009-06-23 14:10:00,9.32,9.35,9.32,9.34,77800.0,7.7962,7.8213,7.7962,7.813,77800.0
2009-06-23 14:20:00,9.34,9.35,9.3,9.3,56300.0,7.813,7.8213,7.7795,7.7795,56300.0
2009-06-23 14:30:00,9.31,9.31,9.24,9.26,153700.0,7.7879,7.7879,7.7293,7.746,153700.0
2009-06-23 14:40:00,9.27,9.28,9.24,9.28,139400.0,7.7544,7.7628,7.7293,7.7628,139400.0
2009-06-23 14:50:00,9.28,9.3,9.27,9.28,92200.0,7.7628,7.7795,7.7544,7.7628,92200.0
2009-06-23 15:00:00,9.28,9.29,9.16,9.17,148700.0,7.7628,7.7711,7.6624,7.6708,148700.0
2009-06-23 15:10:00,9.17,9.23,9.14,9.2,179000.0,7.6708,7.7209,7.6457,7.6959,179000.0
2009-06-23 15:20:00,9.2,9.22,9.16,9.21,100300.0,7.6959,7.7126,7.6624,7.7042,100300.0
2009-06-23 15:30:00,9.22,9.22,9.15,9.2,227200.0,7.7126,7.7126,7.654,7.6959,227200.0
2009-06-23 15:40:00,9.19,9.2,9.15,9.19,212800.0,7.6875,7.6959,7.654,7.6875,212800.0
2009-06-23 15:50:00,9.18,9.2,9.14,9.15,351300.0,7.6791,7.6959,7.6457,7.654,351300.0
2009-06-24 09:30:00,9.22,9.46,9.22,9.39,105600.0,7.7126,7.9133,7.7126,7.8548,105600.0
2009-06-24 09:40:00,9.4,9.44,9.38,9.43,151900.0,7.8632,7.8966,7.8464,7.8882,151900.0
2009-06-24 09:50:00,9.44,9.48,9.43,9.45,206700.0,7.8966,7.9301,7.8882,7.905,206700.0
2009-06-24 10:00:00,9.44,9.45,9.35,9.38,761400.0,7.8966,7.905,7.8213,7.8464,761400.0
2009-06-24 10:10:00,9.39,9.42,9.34,9.34,873200.0,7.8548,7.8799,7.813,7.813,873200.0
2009-06-24 10:20:00,9.34,9.41,9.27,9.35,372100.0,7.813,7.8715,7.7544,7.8213,372100.0
2009-06-24 10:30:00,9.36,9.38,9.34,9.35,208600.0,7.8297,7.8464,7.813,7.8213,208600.0
2009-06-24 10:40:00,9.35,9.41,9.33,9.4,550200.0,7.8213,7.8715,7.8046,7.8632,550200.0
2009-06-24 10:50:00,9.4,9.42,9.39,9.42,413400.0,7.8632,7.8799,7.8548,7.8799,413400.0
2009-06-24 11:00:00,9.42,9.42,9.33,9.34,287800.0,7.8799,7.8799,7.8046,7.813,287800.0
2009-06-24 11:10:00,9.34,9.34,9.24,9.24,197800.0,7.813,7.813,7.7293,7.7293,197800.0
2009-06-24 11:20:00,9.25,9.33,9.24,9.33,126900.0,7.7377,7.8046,7.7293,7.8046,126900.0
2009-06-24 11:30:00,9.33,9.35,9.3,9.3,470900.0,7.8046,7.8213,7.7795,7.7795,470900.0
2009-06-24 11:40:00,9.3,9.31,9.26,9.27,605700.0,7.7795,7.7879,7.746,7.7544,605700.0
2009-06-24 11:50:00,9.27,9.31,9.27,9.3,309100.0,7.7544,7.7879,7.7544,7.7795,309100.0
2009-06-24 12:00:00,9.31,9.33,9.28,9.3,419400.0,7.7879,7.8046,7.7628,7.7795,419400.0
2009-06-24 12:10:00,9.3,9.3,9.26,9.27,210500.0,7.7795,7.7795,7.746,7.7544,210500.0
2009-06-24 12:20:00,9.27,9.27,9.26,9.27,27300.0,7.7544,7.7544,7.746,7.7544,27300.0
2009-06-24 12:30:00,9.27,9.27,9.22,9.22,142000.0,7.7544,7.7544,7.7126,7.7126,142000.0
2009-06-24 12:40:00,9.23,9.23,9.19,9.19,368800.0,7.7209,7.7209,7.6875,7.6875,368800.0
2009-06-24 12:50:00,9.2,9.21,9.19,9.19,144400.0,7.6959,7.7042,7.6875,7.6875,144400.0
2009-06-24 13:00:00,9.2,9.21,9.19,9.2,131500.0,7.6959,7.7042,7.6875,7.6959,131500.0
2009-06-24 13:10:00,9.19,9.21,9.18,9.19,183600.0,7.6875,7.7042,7.6791,7.6875,183600.0
2009-06-24 13:20:00,9.19,9.21,9.19,9.21,99100.0,7.6875,7.7042,7.6875,7.7042,99100.0
2009-06-24 13:30:00,9.2,9.27,9.2,9.27,109500.0,7.6959,7.7544,7.6959,7.7544,109500.0
2009-06-24 13:40:00,9.27,9.27,9.25,9.25,295200.0,7.7544,7.7544,7.7377,7.7377,295200.0
2009-06-24 13:50:00,9.26,9.26,9.19,9.2,157000.0,7.746,7.746,7.6875,7.6959,157000.0
2009-06-24 14:00:00,9.2,9.21,9.19,9.2,170900.0,7.6959,7.7042,7.6875,7.6959,170900.0
2009-06-24 14:10:00,9.2,9.26,9.14,9.24,217700.0,7.6959,7.746,7.6457,7.7293,217700.0
2009-06-24 14:20:00,9.23,9.26,9.1,9.12,288100.0,7.7209,7.746,7.6122,7.6289,288100.0
2009-06-24 14:30:00,9.11,9.13,9.04,9.08,331500.0,7.6206,7.6373,7.562,7.5955,331500.0
2009-06-24 14:40:00,9.09,9.18,9.06,9.14,189500.0,7.6038,7.6791,7.5787,7.6457,189500.0
2009-06-24 14:50:00,9.14,9.18,9.1,9.13,154000.0,7.6457,7.6791,7.6122,7.6373,154000.0
2009-06-24 15:00:00,9.13,9.15,9.02,9.03,339500.0,7.6373,7.654,7.5453,7.5536,339500.0
2009-06-24 15:10:00,9.03,9.11,9.01,9.09,356900.0,7.5536,7.6206,7.5369,7.6038,356900.0
2009-06-24 15:20:00,9.09,9.13,9.06,9.09,229300.0,7.6038,7.6373,7.5787,7.6038,229300.0
2009-06-24 15:30:00,9.08,9.12,9.07,9.12,431500.0,7.5955,7.6289,7.5871,7.6289,431500.0
2009-06-24 15:40:00,9.11,9.17,9.07,9.15,753300.0,7.6206,7.6708,7.5871,7.654,753300.0
2009-06-24 15:50:00,9.15,9.15,9.1,9.12,292300.0,7.654,7.654,7.6122,7.6289,292300.0
2009-06-25 09:30:00,9.18,9.37,9.13,9.35,206100.0,7.6791,7.8381,7.6373,7.8213,206100.0
2009-06-25 09:40:00,9.36,9.41,9.28,9.29,540600.0,7.8297,7.8715,7.7628,7.7711,540600.0
2009-06-25 09:50:00,9.29,9.3,9.2,9.21,893100.0,7.7711,7.7795,7.6959,7.7042,893100.0
2009-06-25 10:00:00,9.21,9.28,9.19,9.23,419900.0,7.7042,7.7628,7.6875,7.7209,419900.0
2009-06-25 10:10:00,9.22,9.34,9.22,9.32,267100.0,7.7126,7.813,7.7126,7.7962,267100.0
2009-06-25 10:20:00,9.33,9.36,9.27,9.35,455400.0,7.8046,7.8297,7.7544,7.8213,455400.0
2009-06-25 10:30:00,9.35,9.36,9.29,9.29,144300.0,7.8213,7.8297,7.7711,7.7711,144300.0
2009-06-25 10:40:00,9.3,9.3,9.22,9.22,177300.0,7.7795,7.7795,7.7126,7.7126,177300.0
2009-06-25 10:50:00,9.23,9.24,9.19,9.2,96200.0,7.7209,7.7293,7.6875,7.6959,96200.0
2009-06-25 11:00:00,9.2,9.28,9.2,9.25,105300.0,7.6959,7.7628,7.6959,7.7377,105300.0
2009-06-25 11:10:00,9.25,9.27,9.23,9.25,203900.0,7.7377,7.7544,7.7209,7.7377,203900.0
2009-06-25 11:20:00,9.25,9.31,9.25,9.31,287800.0,7.7377,7.7879,7.7377,7.7879,287800.0
2009-06-25 11:30:00,9.31,9.36,9.31,9.34,217300.0,7.7879,7.8297,7.7879,7.813,217300.0
2009-06-25 11:40:00,9.34,9.36,9.32,9.32,139100.0,7.813,7.8297,7.7962,7.7962,139100.0
2009-06-25 11:50:00,9.33,9.36,9.32,9.36,113300.0,7.8046,7.8297,7.7962,7.8297,113300.0
2009-06-25 12:00:00,9.36,9.37,9.34,9.34,149300.0,7.8297,7.8381,7.813,7.813,149300.0
2009-06-25 12:10:00,9.35,9.4,9.34,9.38,210700.0,7.8213,7.8632,7.813,7.8464,210700.0
2009-06-25 12:20:00,9.38,9.4,9.36,9.4,90800.0,7.8464,7.8632,7.8297,7.8632,90800.0
2009-06-25 12:30:00,9.4,9.43,9.37,9.38,394700.0,7.8632,7.8882,7.8381,7.8464,394700.0
2009-06-25 12:40:00,9.38,9.38,9.33,9.33,284000.0,7.8464,7.8464,7.8046,7.8046,284000.0
2009-06-25 12:50:00,9.34,9.36,9.32,9.35,141400.0,7.813,7.8297,7.7962,7.8213,141400.0
2009-06-25 13:00:00,9.33,9.45,9.31,9.45,224800.0,7.8046,7.905,7.7879,7.905,224800.0
2009-06-25 13:10:00,9.45,9.46,9.42,9.45,161800.0,7.905,7.9133,7.8799,7.905,161800.0
2009-06-25 13:20:00,9.46,9.46,9.44,9.45,67400.0,7.9133,7.9133,7.8966,7.905,67400.0
2009-06-25 13:30:00,9.45,9.5,9.44,9.5,164800.0,7.905,7.9468,7.8966,7.9468,164800.0
2009-06-25 13:40:00,9.5,9.5,9.44,9.44,160200.0,7.9468,7.9468,7.8966,7.8966,160200.0
2009-06-25 13:50:00,9.45,9.46,9.39,9.42,256300.0,7.905,7.9133,7.8548,7.8799,256300.0
2009-06-25 14:00:00,9.42,9.46,9.39,9.41,223500.0,7.8799,7.9133,7.8548,7.8715,223500.0
2009-06-25 14:10:00,9.41,9.44,9.38,9.39,92700.0,7.8715,7.8966,7.8464,7.8548,92700.0
2009-06-25 14:20:00,9.39,9.43,9.38,9.43,39900.0,7.8548,7.8882,7.8464,7.8882,39900.0
2009-06-25 14:30:00,9.43,9.45,9.42,9.44,95000.0,7.8882,7.905,7.8799,7.8966,95000.0
2009-06-25 14:40:00,9.45,9.49,9.44,9.48,93600.0,7.905,7.9384,7.8966,7.9301,93600.0
2009-06-25 14:50:00,9.48,9.52,9.48,9.49,158100.0,7.9301,7.9635,7.9301,7.9384,158100.0
2009-06-25 15:00:00,9.5,9.56,9.47,9.56,190100.0,7.9468,7.997,7.9217,7.997,190100.0
2009-06-25 15:10:00,9.55,9.59,9.54,9.57,196800.0,7.9886,8.0221,7.9803,8.0054,196800.0
2009-06-25 15:20:00,9.57,9.6,9.57,9.59,108500.0,8.0054,8.0305,8.0054,8.0221,108500.0
2009-06-25 15:30:00,9.59,9.6,9.52,9.54,221100.0,8.0221,8.0305,7.9635,7.9803,221100.0
2009-06-25 15:40:00,9.54,9.6,9.52,9.59,168600.0,7.9803,8.0305,7.9635,8.0221,168600.0
2009-06-25 15:50:00,9.59,9.6,9.56,9.59,255700.0,8.0221,8.0305,7.997,8.0221,255700.0
2009-06-26 09:30:00,9.55,9.78,9.53,9.68,459100.0,7.9886,8.181,7.9719,8.0974,459100.0
2009-06-26 09:40:00,9.68,9.75,9.64,9.73,129600.0,8.0974,8.1559,8.0639,8.1392,129600.0
2009-06-26 09:50:00,9.73,9.81,9.73,9.79,404300.0,8.1392,8.2061,8.1392,8.1894,404300.0
2009-06-26 10:00:00,9.79,9.81,9.67,9.71,354900.0,8.1894,8.2061,8.089,8.1225,354900.0
2009-06-26 10:10:00,9.71,9.75,9.66,9.72,216400.0,8.1225,8.1559,8.0806,8.1308,216400.0
2009-06-26 10:20:00,9.73,9.73,9.63,9.65,276200.0,8.1392,8.1392,8.0555,8.0723,276200.0
2009-06-26 10:30:00,9.65,9.65,9.59,9.59,112000.0,8.0723,8.0723,8.0221,8.0221,112000.0
2009-06-26 10:40:00,9.6,9.63,9.56,9.58,194300.0,8.0305,8.0555,7.997,8.0137,194300.0
2009-06-26 10:50:00,9.58,9.63,9.56,9.63,104300.0,8.0137,8.0555,7.997,8.0555,104300.0
2009-06-26 11:00:00,9.62,9.69,9.6,9.69,194500.0,8.0472,8.1057,8.0305,8.1057,194500.0
2009-06-26 11:10:00,9.68,9.69,9.65,9.65,240500.0,8.0974,8.1057,8.0723,8.0723,240500.0
2009-06-26 11:20:00,9.66,9.66,9.62,9.62,35500.0,8.0806,8.0806,8.0472,8.0472,35500.0
2009-06-26 11:30:00,9.62,9.68,9.62,9.65,116900.0,8.0472,8.0974,8.0472,8.0723,116900.0
2009-06-26 11:40:00,9.65,9.69,9.65,9.67,130500.0,8.0723,8.1057,8.0723,8.089,130500.0
2009-06-26 11:50:00,9.67,9.7,9.66,9.69,43800.0,8.089,8.1141,8.0806,8.1057,43800.0
2009-06-26 12:00:00,9.69,9.75,9.69,9.75,108000.0,8.1057,8.1559,8.1057,8.1559,108000.0
2009-06-26 12:10:00,9.75,9.75,9.71,9.71,54400.0,8.1559,8.1559,8.1225,8.1225,54400.0
2009-06-26 12:20:00,9.71,9.71,9.7,9.7,30500.0,8.1225,8.1225,8.1141,8.1141,30500.0
2009-06-26 12:30:00,9.7,9.71,9.69,9.69,32100.0,8.1141,8.1225,8.1057,8.1057,32100.0
2009-06-26 12:40:00,9.69,9.7,9.68,9.69,49700.0,8.1057,8.1141,8.0974,8.1057,49700.0
2009-06-26 12:50:00,9.7,9.7,9.65,9.65,51800.0,8.1141,8.1141,8.0723,8.0723,51800.0
2009-06-26 13:00:00,9.65,9.7,9.62,9.7,179400.0,8.0723,8.1141,8.0472,8.1141,179400.0
2009-06-26 13:10:00,9.7,9.7,9.68,9.69,25000.0,8.1141,8.1141,8.0974,8.1057,25000.0
2009-06-26 13:20:00,9.69,9.69,9.67,9.67,59200.0,8.1057,8.1057,8.089,8.089,59200.0
2009-06-26 13:30:00,9.66,9.68,9.61,9.62,234000.0,8.0806,8.0974,8.0388,8.0472,234000.0
2009-06-26 13:40:00,9.62,9.62,9.58,9.59,77600.0,8.0472,8.0472,8.0137,8.0221,77600.0
2009-06-26 13:50:00,9.59,9.59,9.57,9.57,49800.0,8.0221,8.0221,8.0054,8.0054,49800.0
2009-06-26 14:00:00,9.57,9.58,9.54,9.55,70400.0,8.0054,8.0137,7.9803,7.9886,70400.0
2009-06-26 14:10:00,9.54,9.55,9.53,9.53,92600.0,7.9803,7.9886,7.9719,7.9719,92600.0
2009-06-26 14:20:00,9.53,9.54,9.53,9.53,58000.0,7.9719,7.9803,7.9719,7.9719,58000.0
2009-06-26 14:30:00,9.53,9.54,9.52,9.52,136700.0,7.9719,7.9803,7.9635,7.9635,136700.0
2009-06-26 14:40:00,9.52,9.53,9.52,9.53,57700.0,7.9635,7.9719,7.9635,7.9719,57700.0
2009-06-26 14:50:00,9.52,9.6,9.52,9.6,193800.0,7.9635,8.0305,7.9635,8.0305,193800.0
2009-06-26 15:00:00,9.6,9.66,9.59,9.65,502600.0,8.0305,8.0806,8.0221,8.0723,502600.0
2009-06-26 15:10:00,9.65,9.67,9.6,9.61,109000.0,8.0723,8.089,8.0305,8.0388,109000.0
2009-06-26 15:20:00,9.61,9.63,9.59,9.63,69600.0,8.0388,8.0555,8.0221,8.0555,69600.0
2009-06-26 15:30:00,9.63,9.64,9.6,9.61,98500.0,8.0555,8.0639,8.0305,8.0388,98500.0
2009-06-26 15:40:00,9.6,9.66,9.59,9.63,386100.0,8.0305,8.0806,8.0221,8.0555,386100.0
2009-06-26 15:50:00,9.62,9.66,9.6,9.61,381200.0,8.0472,8.0806,8.0305,8.0388,381200.0
2009-06-29 09:30:00,9.81,9.84,9.67,9.68,271800.0,8.2061,8.2312,8.089,8.0974,271800.0
2009-06-29 09:40:00,9.68,9.71,9.49,9.5,313300.0,8.0974,8.1225,7.9384,7.9468,313300.0
2009-06-29 09:50:00,9.51,9.51,9.41,9.51,345000.0,7.9552,7.9552,7.8715,7.9552,345000.0
2009-06-29 10:00:00,9.5,9.56,9.41,9.53,204500.0,7.9468,7.997,7.8715,7.9719,204500.0
2009-06-29 10:10:00,9.52,9.6,9.48,9.56,170400.0,7.9635,8.0305,7.9301,7.997,170400.0
2009-06-29 10:20:00,9.56,9.65,9.51,9.65,142400.0,7.997,8.0723,7.9552,8.0723,142400.0
2009-06-29 10:30:00,9.64,9.66,9.6,9.64,188500.0,8.0639,8.0806,8.0305,8.0639,188500.0
2009-06-29 10:40:00,9.63,9.74,9.59,9.69,320700.0,8.0555,8.1476,8.0221,8.1057,320700.0
2009-06-29 10:50:00,9.69,9.71,9.65,9.65,36300.0,8.1057,8.1225,8.0723,8.0723,36300.0
2009-06-29 11:00:00,9.65,9.72,9.64,9.71,92700.0,8.0723,8.1308,8.0639,8.1225,92700.0
2009-06-29 11:10:00,9.7,9.72,9.65,9.68,69200.0,8.1141,8.1308,8.0723,8.0974,69200.0
2009-06-29 11:20:00,9.67,9.68,9.63,9.65,184900.0,8.089,8.0974,8.0555,8.0723,184900.0
2009-06-29 11:30:00,9.65,9.66,9.63,9.63,175700.0,8.0723,8.0806,8.0555,8.0555,175700.0
2009-06-29 11:40:00,9.62,9.65,9.61,9.65,112200.0,8.0472,8.0723,8.0388,8.0723,112200.0
2009-06-29 11:50:00,9.65,9.65,9.62,9.62,81800.0,8.0723,8.0723,8.0472,8.0472,81800.0
2009-06-29 12:00:00,9.62,9.63,9.58,9.59,240300.0,8.0472,8.0555,8.0137,8.0221,240300.0
2009-06-29 12:10:00,9.59,9.61,9.57,9.57,114900.0,8.0221,8.0388,8.0054,8.0054,114900.0
2009-06-29 12:20:00,9.57,9.59,9.54,9.57,203600.0,8.0054,8.0221,7.9803,8.0054,203600.0
2009-06-29 12:30:00,9.58,9.61,9.55,9.59,314400.0,8.0137,8.0388,7.9886,8.0221,314400.0
2009-06-29 12:40:00,9.6,9.6,9.56,9.58,75800.0,8.0305,8.0305,7.997,8.0137,75800.0
2009-06-29 12:50:00,9.58,9.59,9.54,9.54,237700.0,8.0137,8.0221,7.9803,7.9803,237700.0
2009-06-29 13:00:00,9.54,9.55,9.53,9.54,123300.0,7.9803,7.9886,7.9719,7.9803,123300.0
2009-06-29 13:10:00,9.54,9.6,9.54,9.55,382100.0,7.9803,8.0305,7.9803,7.9886,382100.0
2009-06-29 13:20:00,9.55,9.55,9.5,9.51,118800.0,7.9886,7.9886,7.9468,7.9552,118800.0
2009-06-29 13:30:00,9.51,9.54,9.5,9.54,113700.0,7.9552,7.9803,7.9468,7.9803,113700.0
2009-06-29 13:40:00,9.54,9.54,9.49,9.51,158700.0,7.9803,7.9803,7.9384,7.9552,158700.0
2009-06-29 13:50:00,9.52,9.52,9.45,9.49,257900.0,7.9635,7.9635,7.905,7.9384,257900.0
2009-06-29 14:00:00,9.5,9.52,9.44,9.44,211500.0,7.9468,7.9635,7.8966,7.8966,211500.0
2009-06-29 14:10:00,9.45,9.52,9.44,9.51,267200.0,7.905,7.9635,7.8966,7.9552,267200.0
2009-06-29 14:20:00,9.52,9.53,9.49,9.53,203800.0,7.9635,7.9719,7.9384,7.9719,203800.0
2009-06-29 14:30:00,9.53,9.56,9.52,9.55,170600.0,7.9719,7.997,7.9635,7.9886,170600.0
2009-06-29 14:40:00,9.56,9.56,9.5,9.5,146600.0,7.997,7.997,7.9468,7.9468,146600.0
2009-06-29 14:50:00,9.51,9.53,9.46,9.52,253000.0,7.9552,7.9719,7.9133,7.9635,253000.0
2009-06-29 15:00:00,9.53,9.54,9.52,9.53,70800.0,7.9719,7.9803,7.9635,7.9719,70800.0
2009-06-29 15:10:00,9.54,9.54,9.53,9.53,80100.0,7.9803,7.9803,7.9719,7.9719,80100.0
2009-06-29 15:20:00,9.54,9.56,9.53,9.56,159700.0,7.9803,7.997,7.9719,7.997,159700.0
2009-06-29 15:30:00,9.56,9.56,9.5,9.51,200100.0,7.997,7.997,7.9468,7.9552,200100.0
2009-06-29 15:40:00,9.51,9.57,9.5,9.52,249500.0,7.9552,8.0054,7.9468,7.9635,249500.0
2009-06-29 15:50:00,9.52,9.55,9.5,9.53,364400.0,7.9635,7.9886,7.9468,7.9719,364400.0
2009-06-30 09:30:00,9.48,9.7,9.48,9.66,124000.0,7.9301,8.1141,7.9301,8.0806,124000.0
2009-06-30 09:40:00,9.66,9.72,9.59,9.6,111700.0,8.0806,8.1308,8.0221,8.0305,111700.0
2009-06-30 09:50:00,9.6,9.61,9.54,9.6,90700.0,8.0305,8.0388,7.9803,8.0305,90700.0
2009-06-30 10:00:00,9.6,9.6,9.44,9.53,280300.0,8.0305,8.0305,7.8966,7.9719,280300.0
2009-06-30 10:10:00,9.53,9.56,9.44,9.45,197200.0,7.9719,7.997,7.8966,7.905,197200.0
2009-06-30 10:20:00,9.44,9.48,9.44,9.45,161300.0,7.8966,7.9301,7.8966,7.905,161300.0
2009-06-30 10:30:00,9.46,9.46,9.4,9.4,202500.0,7.9133,7.9133,7.8632,7.8632,202500.0
2009-06-30 10:40:00,9.4,9.52,9.4,9.51,144700.0,7.8632,7.9635,7.8632,7.9552,144700.0
2009-06-30 10:50:00,9.5,9.56,9.5,9.53,146600.0,7.9468,7.997,7.9468,7.9719,146600.0
2009-06-30 11:00:00,9.53,9.55,9.46,9.48,209600.0,7.9719,7.9886,7.9133,7.9301,209600.0
2009-06-30 11:10:00,9.48,9.51,9.46,9.51,131000.0,7.9301,7.9552,7.9133,7.9552,131000.0
2009-06-30 11:20:00,9.52,9.54,9.47,9.47,188700.0,7.9635,7.9803,7.9217,7.9217,188700.0
2009-06-30 11:30:00,9.47,9.51,9.43,9.45,158800.0,7.9217,7.9552,7.8882,7.905,158800.0
2009-06-30 11:40:00,9.45,9.49,9.44,9.45,129000.0,7.905,7.9384,7.8966,7.905,129000.0
2009-06-30 11:50:00,9.45,9.46,9.42,9.44,144400.0,7.905,7.9133,7.8799,7.8966,144400.0
2009-06-30 12:00:00,9.45,9.45,9.43,9.44,88800.0,7.905,7.905,7.8882,7.8966,88800.0
2009-06-30 12:10:00,9.44,9.5,9.44,9.46,103700.0,7.8966,7.9468,7.8966,7.9133,103700.0
2009-06-30 12:20:00,9.46,9.49,9.43,9.48,99300.0,7.9133,7.9384,7.8882,7.9301,99300.0
2009-06-30 12:30:00,9.48,9.49,9.43,9.43,126600.0,7.9301,7.9384,7.8882,7.8882,126600.0
2009-06-30 12:40:00,9.43,9.45,9.41,9.41,103700.0,7.8882,7.905,7.8715,7.8715,103700.0
2009-06-30 12:50:00,9.41,9.42,9.4,9.42,143400.0,7.8715,7.8799,7.8632,7.8799,143400.0
2009-06-30 13:00:00,9.41,9.42,9.41,9.41,96400.0,7.8715,7.8799,7.8715,7.8715,96400.0
2009-06-30 13:10:00,9.41,9.43,9.41,9.42,147000.0,7.8715,7.8882,7.8715,7.8799,147000.0
2009-06-30 13:20:00,9.43,9.44,9.42,9.43,164800.0,7.8882,7.8966,7.8799,7.8882,164800.0
2009-06-30 13:30:00,9.44,9.44,9.43,9.44,110500.0,7.8966,7.8966,7.8882,7.8966,110500.0
2009-06-30 13:40:00,9.44,9.46,9.43,9.45,694200.0,7.8966,7.9133,7.8882,7.905,694200.0
2009-06-30 13:50:00,9.45,9.46,9.43,9.44,187400.0,7.905,7.9133,7.8882,7.8966,187400.0
2009-06-30 14:00:00,9.43,9.44,9.38,9.39,240200.0,7.8882,7.8966,7.8464,7.8548,240200.0
2009-06-30 14:10:00,9.4,9.41,9.36,9.41,184000.0,7.8632,7.8715,7.8297,7.8715,184000.0
2009-06-30 14:20:00,9.4,9.41,9.35,9.35,111900.0,7.8632,7.8715,7.8213,7.8213,111900.0
2009-06-30 14:30:00,9.36,9.39,9.35,9.38,115200.0,7.8297,7.8548,7.8213,7.8464,115200.0
2009-06-30 14:40:00,9.39,9.39,9.37,9.37,110000.0,7.8548,7.8548,7.8381,7.8381,110000.0
2009-06-30 14:50:00,9.38,9.4,9.37,9.38,118300.0,7.8464,7.8632,7.8381,7.8464,118300.0
2009-06-30 15:00:00,9.39,9.39,9.38,9.39,126000.0,7.8548,7.8548,7.8464,7.8548,126000.0
2009-06-30 15:10:00,9.38,9.39,9.37,9.37,214800.0,7.8464,7.8548,7.8381,7.8381,214800.0
2009-06-30 15:20:00,9.37,9.39,9.37,9.38,194800.0,7.8381,7.8548,7.8381,7.8464,194800.0
2009-06-30 15:30:00,9.39,9.39,9.38,9.38,220200.0,7.8548,7.8548,7.8464,7.8464,220200.0
2009-06-30 15:40:00,9.38,9.39,9.36,9.39,391700.0,7.8464,7.8548,7.8297,7.8548,391700.0
2009-06-30 15:50:00,9.39,9.42,9.36,9.36,817800.0,7.8548,7.8799,7.8297,7.8297,817800.0
2009-07-01 09:30:00,9.32,9.39,9.28,9.35,206000.0,7.7962,7.8548,7.7628,7.8213,206000.0
2009-07-01 09:40:00,9.35,9.42,9.34,9.41,167900.0,7.8213,7.8799,7.813,7.8715,167900.0
2009-07-01 09:50:00,9.41,9.48,9.4,9.45,145100.0,7.8715,7.9301,7.8632,7.905,145100.0
2009-07-01 10:00:00,9.46,9.48,9.35,9.4,284600.0,7.9133,7.9301,7.8213,7.8632,284600.0
2009-07-01 10:10:00,9.4,9.47,9.37,9.44,138600.0,7.8632,7.9217,7.8381,7.8966,138600.0
2009-07-01 10:20:00,9.45,9.53,9.43,9.51,213100.0,7.905,7.9719,7.8882,7.9552,213100.0
2009-07-01 10:30:00,9.52,9.52,9.45,9.45,129900.0,7.9635,7.9635,7.905,7.905,129900.0
2009-07-01 10:40:00,9.45,9.47,9.42,9.44,178100.0,7.905,7.9217,7.8799,7.8966,178100.0
2009-07-01 10:50:00,9.45,9.45,9.4,9.41,237200.0,7.905,7.905,7.8632,7.8715,237200.0
2009-07-01 11:00:00,9.41,9.44,9.4,9.43,151700.0,7.8715,7.8966,7.8632,7.8882,151700.0
2009-07-01 11:10:00,9.43,9.46,9.41,9.44,157800.0,7.8882,7.9133,7.8715,7.8966,157800.0
2009-07-01 11:20:00,9.44,9.44,9.38,9.38,108300.0,7.8966,7.8966,7.8464,7.8464,108300.0
2009-07-01 11:30:00,9.38,9.41,9.38,9.39,91600.0,7.8464,7.8715,7.8464,7.8548,91600.0
2009-07-01 11:40:00,9.39,9.4,9.37,9.38,86000.0,7.8548,7.8632,7.8381,7.8464,86000.0
2009-07-01 11:50:00,9.38,9.41,9.37,9.4,135200.0,7.8464,7.8715,7.8381,7.8632,135200.0
2009-07-01 12:00:00,9.4,9.4,9.36,9.36,113800.0,7.8632,7.8632,7.8297,7.8297,113800.0
2009-07-01 12:10:00,9.36,9.37,9.36,9.37,94300.0,7.8297,7.8381,7.8297,7.8381,94300.0
2009-07-01 12:20:00,9.36,9.41,9.36,9.39,130600.0,7.8297,7.8715,7.8297,7.8548,130600.0
2009-07-01 12:30:00,9.39,9.43,9.39,9.42,77400.0,7.8548,7.8882,7.8548,7.8799,77400.0
2009-07-01 12:40:00,9.42,9.44,9.42,9.43,78900.0,7.8799,7.8966,7.8799,7.8882,78900.0
2009-07-01 12:50:00,9.43,9.44,9.38,9.39,92200.0,7.8882,7.8966,7.8464,7.8548,92200.0
2009-07-01 13:00:00,9.39,9.41,9.39,9.39,118700.0,7.8548,7.8715,7.8548,7.8548,118700.0
2009-07-01 13:10:00,9.4,9.4,9.38,9.38,68900.0,7.8632,7.8632,7.8464,7.8464,68900.0
2009-07-01 13:20:00,9.38,9.42,9.36,9.41,146500.0,7.8464,7.8799,7.8297,7.8715,146500.0
2009-07-01 13:30:00,9.41,9.42,9.38,9.4,194900.0,7.8715,7.8799,7.8464,7.8632,194900.0
2009-07-01 13:40:00,9.39,9.41,9.36,9.39,114200.0,7.8548,7.8715,7.8297,7.8548,114200.0
2009-07-01 13:50:00,9.39,9.4,9.37,9.37,64400.0,7.8548,7.8632,7.8381,7.8381,64400.0
2009-07-01 14:00:00,9.37,9.4,9.35,9.35,165400.0,7.8381,7.8632,7.8213,7.8213,165400.0
2009-07-01 14:10:00,9.35,9.38,9.32,9.37,190500.0,7.8213,7.8464,7.7962,7.8381,190500.0
2009-07-01 14:20:00,9.37,9.38,9.36,9.37,85200.0,7.8381,7.8464,7.8297,7.8381,85200.0
2009-07-01 14:30:00,9.38,9.38,9.35,9.35,121300.0,7.8464,7.8464,7.8213,7.8213,121300.0
2009-07-01 14:40:00,9.35,9.36,9.34,9.35,220400.0,7.8213,7.8297,7.813,7.8213,220400.0
2009-07-01 14:50:00,9.36,9.37,9.35,9.36,134000.0,7.8297,7.8381,7.8213,7.8297,134000.0
2009-07-01 15:00:00,9.36,9.37,9.36,9.36,117000.0,7.8297,7.8381,7.8297,7.8297,117000.0
2009-07-01 15:10:00,9.36,9.37,9.35,9.37,117500.0,7.8297,7.8381,7.8213,7.8381,117500.0
2009-07-01 15:20:00,9.36,9.37,9.32,9.32,135700.0,7.8297,7.8381,7.7962,7.7962,135700.0
2009-07-01 15:30:00,9.32,9.33,9.31,9.32,184000.0,7.7962,7.8046,7.7879,7.7962,184000.0
2009-07-01 15:40:00,9.32,9.34,9.3,9.3,264100.0,7.7962,7.813,7.7795,7.7795,264100.0
2009-07-01 15:50:00,9.3,9.36,9.3,9.35,546900.0,7.7795,7.8297,7.7795,7.8213,546900.0
2009-07-02 09:30:00,9.25,9.28,9.17,9.26,183800.0,7.7377,7.7628,7.6708,7.746,183800.0
2009-07-02 09:40:00,9.26,9.28,9.22,9.23,231100.0,7.746,7.7628,7.7126,7.7209,231100.0
2009-07-02 09:50:00,9.23,9.23,9.1,9.15,256600.0,7.7209,7.7209,7.6122,7.654,256600.0
2009-07-02 10:00:00,9.16,9.19,9.14,9.16,270200.0,7.6624,7.6875,7.6457,7.6624,270200.0
2009-07-02 10:10:00,9.17,9.21,9.16,9.17,146900.0,7.6708,7.7042,7.6624,7.6708,146900.0
2009-07-02 10:20:00,9.17,9.17,9.11,9.13,193900.0,7.6708,7.6708,7.6206,7.6373,193900.0
2009-07-02 10:30:00,9.13,9.14,9.11,9.14,116200.0,7.6373,7.6457,7.6206,7.6457,116200.0
2009-07-02 10:40:00,9.13,9.14,9.1,9.13,189900.0,7.6373,7.6457,7.6122,7.6373,189900.0
2009-07-02 10:50:00,9.13,9.15,9.13,9.14,69000.0,7.6373,7.654,7.6373,7.6457,69000.0
2009-07-02 11:00:00,9.15,9.16,9.1,9.15,422500.0,7.654,7.6624,7.6122,7.654,422500.0
2009-07-02 11:10:00,9.14,9.16,9.13,9.15,163700.0,7.6457,7.6624,7.6373,7.654,163700.0
2009-07-02 11:20:00,9.15,9.16,9.15,9.16,95500.0,7.654,7.6624,7.654,7.6624,95500.0
2009-07-02 11:30:00,9.15,9.17,9.15,9.16,71500.0,7.654,7.6708,7.654,7.6624,71500.0
2009-07-02 11:40:00,9.16,9.17,9.16,9.16,53800.0,7.6624,7.6708,7.6624,7.6624,53800.0
2009-07-02 11:50:00,9.16,9.17,9.16,9.17,81800.0,7.6624,7.6708,7.6624,7.6708,81800.0
2009-07-02 12:00:00,9.17,9.17,9.14,9.17,106900.0,7.6708,7.6708,7.6457,7.6708,106900.0
2009-07-02 12:10:00,9.17,9.18,9.16,9.16,69900.0,7.6708,7.6791,7.6624,7.6624,69900.0
2009-07-02 12:20:00,9.15,9.17,9.12,9.16,120400.0,7.654,7.6708,7.6289,7.6624,120400.0
2009-07-02 12:30:00,9.16,9.17,9.16,9.16,52800.0,7.6624,7.6708,7.6624,7.6624,52800.0
2009-07-02 12:40:00,9.17,9.17,9.1,9.11,105600.0,7.6708,7.6708,7.6122,7.6206,105600.0
2009-07-02 12:50:00,9.11,9.17,9.1,9.15,181500.0,7.6206,7.6708,7.6122,7.654,181500.0
2009-07-02 13:00:00,9.15,9.16,9.13,9.16,84000.0,7.654,7.6624,7.6373,7.6624,84000.0
2009-07-02 13:10:00,9.16,9.17,9.14,9.14,57200.0,7.6624,7.6708,7.6457,7.6457,57200.0
2009-07-02 13:20:00,9.14,9.16,9.12,9.15,106100.0,7.6457,7.6624,7.6289,7.654,106100.0
2009-07-02 13:30:00,9.16,9.16,9.15,9.15,49800.0,7.6624,7.6624,7.654,7.654,49800.0
2009-07-02 13:40:00,9.15,9.17,9.14,9.16,129700.0,7.654,7.6708,7.6457,7.6624,129700.0
2009-07-02 13:50:00,9.15,9.16,9.15,9.16,84400.0,7.654,7.6624,7.654,7.6624,84400.0
2009-07-02 14:00:00,9.16,9.17,9.15,9.16,101300.0,7.6624,7.6708,7.654,7.6624,101300.0
2009-07-02 14:10:00,9.16,9.17,9.15,9.15,283300.0,7.6624,7.6708,7.654,7.654,283300.0
2009-07-02 14:20:00,9.15,9.19,9.13,9.18,244500.0,7.654,7.6875,7.6373,7.6791,244500.0
2009-07-02 14:30:00,9.18,9.2,9.17,9.19,124100.0,7.6791,7.6959,7.6708,7.6875,124100.0
2009-07-02 14:40:00,9.19,9.21,9.19,9.2,136500.0,7.6875,7.7042,7.6875,7.6959,136500.0
2009-07-02 14:50:00,9.2,9.21,9.19,9.2,77900.0,7.6959,7.7042,7.6875,7.6959,77900.0
2009-07-02 15:00:00,9.2,9.21,9.19,9.19,128600.0,7.6959,7.7042,7.6875,7.6875,128600.0
2009-07-02 15:10:00,9.19,9.2,9.13,9.14,203500.0,7.6875,7.6959,7.6373,7.6457,203500.0
2009-07-02 15:20:00,9.13,9.16,9.11,9.12,579500.0,7.6373,7.6624,7.6206,7.6289,579500.0
2009-07-02 15:30:00,9.13,9.15,9.12,9.14,292900.0,7.6373,7.654,7.6289,7.6457,292900.0
2009-07-02 15:40:00,9.14,9.15,9.11,9.15,262400.0,7.6457,7.654,7.6206,7.654,262400.0
2009-07-02 15:50:00,9.14,9.15,9.1,9.11,416300.0,7.6457,7.654,7.6122,7.6206,416300.0
2009-07-06 09:30:00,9.01,9.13,8.97,9.09,307600.0,7.5369,7.6373,7.5035,7.6038,307600.0
2009-07-06 09:40:00,9.1,9.18,9.07,9.08,408300.0,7.6122,7.6791,7.5871,7.5955,408300.0
2009-07-06 09:50:00,9.08,9.11,9.03,9.04,299700.0,7.5955,7.6206,7.5536,7.562,299700.0
2009-07-06 10:00:00,9.05,9.08,8.9,8.9,464200.0,7.5704,7.5955,7.4449,7.4449,464200.0
2009-07-06 10:10:00,8.9,8.98,8.88,8.89,402300.0,7.4449,7.5118,7.4282,7.4365,402300.0
2009-07-06 10:20:00,8.88,8.89,8.83,8.87,248100.0,7.4282,7.4365,7.3863,7.4198,248100.0
2009-07-06 10:30:00,8.87,8.87,8.8,8.85,256700.0,7.4198,7.4198,7.3612,7.4031,256700.0
2009-07-06 10:40:00,8.85,8.85,8.8,8.8,127600.0,7.4031,7.4031,7.3612,7.3612,127600.0
2009-07-06 10:50:00,8.8,8.82,8.77,8.81,193800.0,7.3612,7.378,7.3362,7.3696,193800.0
2009-07-06 11:00:00,8.81,8.85,8.73,8.73,298100.0,7.3696,7.4031,7.3027,7.3027,298100.0
2009-07-06 11:10:00,8.73,8.76,8.71,8.76,358300.0,7.3027,7.3278,7.286,7.3278,358300.0
2009-07-06 11:20:00,8.77,8.81,8.75,8.75,113200.0,7.3362,7.3696,7.3194,7.3194,113200.0
2009-07-06 11:30:00,8.75,8.79,8.74,8.78,93700.0,7.3194,7.3529,7.3111,7.3445,93700.0
2009-07-06 11:40:00,8.77,8.8,8.75,8.78,179900.0,7.3362,7.3612,7.3194,7.3445,179900.0
2009-07-06 11:50:00,8.78,8.79,8.74,8.75,127700.0,7.3445,7.3529,7.3111,7.3194,127700.0
2009-07-06 12:00:00,8.74,8.76,8.71,8.76,214900.0,7.3111,7.3278,7.286,7.3278,214900.0
2009-07-06 12:10:00,8.75,8.76,8.74,8.75,94900.0,7.3194,7.3278,7.3111,7.3194,94900.0
2009-07-06 12:20:00,8.75,8.8,8.74,8.75,110500.0,7.3194,7.3612,7.3111,7.3194,110500.0
2009-07-06 12:30:00,8.75,8.76,8.73,8.73,99200.0,7.3194,7.3278,7.3027,7.3027,99200.0
2009-07-06 12:40:00,8.73,8.74,8.71,8.71,77300.0,7.3027,7.3111,7.286,7.286,77300.0
2009-07-06 12:50:00,8.71,8.72,8.69,8.71,125100.0,7.286,7.2943,7.2692,7.286,125100.0
2009-07-06 13:00:00,8.71,8.72,8.67,8.68,117900.0,7.286,7.2943,7.2525,7.2609,117900.0
2009-07-06 13:10:00,8.67,8.75,8.66,8.72,235900.0,7.2525,7.3194,7.2441,7.2943,235900.0
2009-07-06 13:20:00,8.71,8.73,8.69,8.7,89900.0,7.286,7.3027,7.2692,7.2776,89900.0
2009-07-06 13:30:00,8.69,8.73,8.69,8.72,376600.0,7.2692,7.3027,7.2692,7.2943,376600.0
2009-07-06 13:40:00,8.71,8.72,8.69,8.7,106600.0,7.286,7.2943,7.2692,7.2776,106600.0
2009-07-06 13:50:00,8.7,8.7,8.67,8.68,81100.0,7.2776,7.2776,7.2525,7.2609,81100.0
2009-07-06 14:00:00,8.68,8.76,8.67,8.74,184600.0,7.2609,7.3278,7.2525,7.3111,184600.0
2009-07-06 14:10:00,8.74,8.78,8.72,8.78,171200.0,7.3111,7.3445,7.2943,7.3445,171200.0
2009-07-06 14:20:00,8.76,8.77,8.74,8.74,82000.0,7.3278,7.3362,7.3111,7.3111,82000.0
2009-07-06 14:30:00,8.75,8.75,8.71,8.71,219900.0,7.3194,7.3194,7.286,7.286,219900.0
2009-07-06 14:40:00,8.71,8.73,8.7,8.73,160600.0,7.286,7.3027,7.2776,7.3027,160600.0
2009-07-06 14:50:00,8.72,8.73,8.69,8.7,217000.0,7.2943,7.3027,7.2692,7.2776,217000.0
2009-07-06 15:00:00,8.7,8.76,8.7,8.7,221300.0,7.2776,7.3278,7.2776,7.2776,221300.0
2009-07-06 15:10:00,8.71,8.72,8.68,8.71,195900.0,7.286,7.2943,7.2609,7.286,195900.0
2009-07-06 15:20:00,8.71,8.72,8.7,8.7,170700.0,7.286,7.2943,7.2776,7.2776,170700.0
2009-07-06 15:30:00,8.7,8.71,8.67,8.69,359400.0,7.2776,7.286,7.2525,7.2692,359400.0
2009-07-06 15:40:00,8.69,8.77,8.68,8.73,343200.0,7.2692,7.3362,7.2609,7.3027,343200.0
2009-07-06 15:50:00,8.72,8.77,8.72,8.77,1013600.0,7.2943,7.3362,7.2943,7.3362,1013600.0
2009-07-07 09:30:00,8.78,8.89,8.58,8.7,745900.0,7.3445,7.4365,7.1772,7.2776,745900.0
2009-07-07 09:40:00,8.69,8.72,8.6,8.62,427100.0,7.2692,7.2943,7.1939,7.2107,427100.0
2009-07-07 09:50:00,8.62,8.73,8.62,8.71,307400.0,7.2107,7.3027,7.2107,7.286,307400.0
2009-07-07 10:00:00,8.7,8.73,8.67,8.68,305900.0,7.2776,7.3027,7.2525,7.2609,305900.0
2009-07-07 10:10:00,8.68,8.71,8.65,8.66,444700.0,7.2609,7.286,7.2358,7.2441,444700.0
2009-07-07 10:20:00,8.68,8.72,8.65,8.66,409300.0,7.2609,7.2943,7.2358,7.2441,409300.0
2009-07-07 10:30:00,8.65,8.66,8.6,8.6,386900.0,7.2358,7.2441,7.1939,7.1939,386900.0
2009-07-07 10:40:00,8.6,8.64,8.59,8.59,124900.0,7.1939,7.2274,7.1856,7.1856,124900.0
2009-07-07 10:50:00,8.58,8.61,8.58,8.59,89800.0,7.1772,7.2023,7.1772,7.1856,89800.0
2009-07-07 11:00:00,8.59,8.6,8.58,8.6,118300.0,7.1856,7.1939,7.1772,7.1939,118300.0
2009-07-07 11:10:00,8.6,8.62,8.58,8.58,111000.0,7.1939,7.2107,7.1772,7.1772,111000.0
2009-07-07 11:20:00,8.58,8.6,8.57,8.58,259600.0,7.1772,7.1939,7.1689,7.1772,259600.0
2009-07-07 11:30:00,8.58,8.59,8.56,8.56,126300.0,7.1772,7.1856,7.1605,7.1605,126300.0
2009-07-07 11:40:00,8.57,8.59,8.55,8.56,309400.0,7.1689,7.1856,7.1521,7.1605,309400.0
2009-07-07 11:50:00,8.57,8.57,8.55,8.56,103300.0,7.1689,7.1689,7.1521,7.1605,103300.0
2009-07-07 12:00:00,8.56,8.57,8.54,8.55,147600.0,7.1605,7.1689,7.1438,7.1521,147600.0
2009-07-07 12:10:00,8.56,8.57,8.54,8.57,73200.0,7.1605,7.1689,7.1438,7.1689,73200.0
2009-07-07 12:20:00,8.56,8.57,8.55,8.55,46000.0,7.1605,7.1689,7.1521,7.1521,46000.0
2009-07-07 12:30:00,8.55,8.59,8.54,8.58,124100.0,7.1521,7.1856,7.1438,7.1772,124100.0
2009-07-07 12:40:00,8.59,8.59,8.55,8.55,57900.0,7.1856,7.1856,7.1521,7.1521,57900.0
2009-07-07 12:50:00,8.55,8.56,8.54,8.54,81200.0,7.1521,7.1605,7.1438,7.1438,81200.0
2009-07-07 13:00:00,8.55,8.57,8.54,8.56,118200.0,7.1521,7.1689,7.1438,7.1605,118200.0
2009-07-07 13:10:00,8.57,8.59,8.56,8.58,52800.0,7.1689,7.1856,7.1605,7.1772,52800.0
2009-07-07 13:20:00,8.59,8.64,8.57,8.57,150900.0,7.1856,7.2274,7.1689,7.1689,150900.0
2009-07-07 13:30:00,8.58,8.63,8.56,8.57,87400.0,7.1772,7.219,7.1605,7.1689,87400.0
2009-07-07 13:40:00,8.57,8.61,8.55,8.6,211400.0,7.1689,7.2023,7.1521,7.1939,211400.0
2009-07-07 13:50:00,8.6,8.61,8.59,8.6,74800.0,7.1939,7.2023,7.1856,7.1939,74800.0
2009-07-07 14:00:00,8.61,8.61,8.6,8.6,123000.0,7.2023,7.2023,7.1939,7.1939,123000.0
2009-07-07 14:10:00,8.6,8.64,8.6,8.61,133100.0,7.1939,7.2274,7.1939,7.2023,133100.0
2009-07-07 14:20:00,8.61,8.62,8.59,8.59,89400.0,7.2023,7.2107,7.1856,7.1856,89400.0
2009-07-07 14:30:00,8.59,8.59,8.56,8.56,65400.0,7.1856,7.1856,7.1605,7.1605,65400.0
2009-07-07 14:40:00,8.56,8.59,8.56,8.58,112800.0,7.1605,7.1856,7.1605,7.1772,112800.0
2009-07-07 14:50:00,8.58,8.59,8.57,8.59,171400.0,7.1772,7.1856,7.1689,7.1856,171400.0
2009-07-07 15:00:00,8.58,8.6,8.54,8.55,209100.0,7.1772,7.1939,7.1438,7.1521,209100.0
2009-07-07 15:10:00,8.55,8.56,8.54,8.56,212400.0,7.1521,7.1605,7.1438,7.1605,212400.0
2009-07-07 15:20:00,8.56,8.57,8.47,8.54,490300.0,7.1605,7.1689,7.0852,7.1438,490300.0
2009-07-07 15:30:00,8.54,8.54,8.47,8.47,360700.0,7.1438,7.1438,7.0852,7.0852,360700.0
2009-07-07 15:40:00,8.48,8.55,8.45,8.47,870600.0,7.0936,7.1521,7.0685,7.0852,870600.0
2009-07-07 15:50:00,8.47,8.48,8.46,8.48,514200.0,7.0852,7.0936,7.0768,7.0936,514200.0
2009-07-08 09:30:00,8.53,8.56,8.34,8.38,349900.0,7.1354,7.1605,6.9765,7.0099,349900.0
2009-07-08 09:40:00,8.38,8.46,8.35,8.45,474500.0,7.0099,7.0768,6.9848,7.0685,474500.0
2009-07-08 09:50:00,8.46,8.52,8.45,8.46,515000.0,7.0768,7.127,7.0685,7.0768,515000.0
2009-07-08 10:00:00,8.46,8.54,8.46,8.49,444600.0,7.0768,7.1438,7.0768,7.1019,444600.0
2009-07-08 10:10:00,8.49,8.51,8.47,8.48,329600.0,7.1019,7.1187,7.0852,7.0936,329600.0
2009-07-08 10:20:00,8.49,8.49,8.4,8.43,218600.0,7.1019,7.1019,7.0266,7.0517,218600.0
2009-07-08 10:30:00,8.43,8.45,8.39,8.45,317400.0,7.0517,7.0685,7.0183,7.0685,317400.0
2009-07-08 10:40:00,8.45,8.49,8.45,8.47,280200.0,7.0685,7.1019,7.0685,7.0852,280200.0
2009-07-08 10:50:00,8.48,8.5,8.45,8.46,399700.0,7.0936,7.1103,7.0685,7.0768,399700.0
2009-07-08 11:00:00,8.46,8.47,8.39,8.42,416700.0,7.0768,7.0852,7.0183,7.0434,416700.0
2009-07-08 11:10:00,8.42,8.44,8.38,8.39,328900.0,7.0434,7.0601,7.0099,7.0183,328900.0
2009-07-08 11:20:00,8.39,8.4,8.33,8.33,406900.0,7.0183,7.0266,6.9681,6.9681,406900.0
2009-07-08 11:30:00,8.34,8.4,8.33,8.39,218800.0,6.9765,7.0266,6.9681,7.0183,218800.0
2009-07-08 11:40:00,8.39,8.46,8.39,8.45,287800.0,7.0183,7.0768,7.0183,7.0685,287800.0
2009-07-08 11:50:00,8.45,8.46,8.43,8.45,279700.0,7.0685,7.0768,7.0517,7.0685,279700.0
2009-07-08 12:00:00,8.45,8.46,8.42,8.44,160400.0,7.0685,7.0768,7.0434,7.0601,160400.0
2009-07-08 12:10:00,8.44,8.44,8.35,8.35,177900.0,7.0601,7.0601,6.9848,6.9848,177900.0
2009-07-08 12:20:00,8.35,8.36,8.3,8.3,156700.0,6.9848,6.9932,6.943,6.943,156700.0
2009-07-08 12:30:00,8.3,8.31,8.3,8.31,67800.0,6.943,6.9514,6.943,6.9514,67800.0
2009-07-08 12:40:00,8.3,8.36,8.3,8.35,389000.0,6.943,6.9932,6.943,6.9848,389000.0
2009-07-08 12:50:00,8.35,8.41,8.35,8.36,461200.0,6.9848,7.035,6.9848,6.9932,461200.0
2009-07-08 13:00:00,8.37,8.48,8.37,8.45,284200.0,7.0016,7.0936,7.0016,7.0685,284200.0
2009-07-08 13:10:00,8.45,8.47,8.41,8.44,104300.0,7.0685,7.0852,7.035,7.0601,104300.0
2009-07-08 13:20:00,8.44,8.49,8.39,8.47,535100.0,7.0601,7.1019,7.0183,7.0852,535100.0
2009-07-08 13:30:00,8.48,8.48,8.44,8.44,101300.0,7.0936,7.0936,7.0601,7.0601,101300.0
2009-07-08 13:40:00,8.44,8.47,8.41,8.47,138300.0,7.0601,7.0852,7.035,7.0852,138300.0
2009-07-08 13:50:00,8.47,8.47,8.42,8.43,76400.0,7.0852,7.0852,7.0434,7.0517,76400.0
2009-07-08 14:00:00,8.42,8.43,8.35,8.35,135300.0,7.0434,7.0517,6.9848,6.9848,135300.0
2009-07-08 14:10:00,8.35,8.37,8.32,8.33,289000.0,6.9848,7.0016,6.9597,6.9681,289000.0
2009-07-08 14:20:00,8.34,8.38,8.3,8.32,263000.0,6.9765,7.0099,6.943,6.9597,263000.0
2009-07-08 14:30:00,8.32,8.34,8.26,8.34,182500.0,6.9597,6.9765,6.9095,6.9765,182500.0
2009-07-08 14:40:00,8.34,8.34,8.27,8.28,119000.0,6.9765,6.9765,6.9179,6.9263,119000.0
2009-07-08 14:50:00,8.28,8.37,8.27,8.34,178100.0,6.9263,7.0016,6.9179,6.9765,178100.0
2009-07-08 15:00:00,8.34,8.38,8.31,8.34,313700.0,6.9765,7.0099,6.9514,6.9765,313700.0
2009-07-08 15:10:00,8.34,8.38,8.31,8.34,240600.0,6.9765,7.0099,6.9514,6.9765,240600.0
2009-07-08 15:20:00,8.35,8.37,8.29,8.32,197600.0,6.9848,7.0016,6.9346,6.9597,197600.0
2009-07-08 15:30:00,8.33,8.39,8.32,8.36,202100.0,6.9681,7.0183,6.9597,6.9932,202100.0
2009-07-08 15:40:00,8.36,8.44,8.34,8.41,461900.0,6.9932,7.0601,6.9765,7.035,461900.0
2009-07-08 15:50:00,8.41,8.43,8.39,8.41,516400.0,7.035,7.0517,7.0183,7.035,516400.0
2009-07-09 09:30:00,8.48,8.65,8.48,8.54,234500.0,7.0936,7.2358,7.0936,7.1438,234500.0
2009-07-09 09:40:00,8.54,8.57,8.44,8.44,136000.0,7.1438,7.1689,7.0601,7.0601,136000.0
2009-07-09 09:50:00,8.44,8.57,8.43,8.53,83800.0,7.0601,7.1689,7.0517,7.1354,83800.0
2009-07-09 10:00:00,8.53,8.64,8.49,8.64,174500.0,7.1354,7.2274,7.1019,7.2274,174500.0
2009-07-09 10:10:00,8.63,8.65,8.6,8.63,153600.0,7.219,7.2358,7.1939,7.219,153600.0
2009-07-09 10:20:00,8.63,8.67,8.49,8.55,269800.0,7.219,7.2525,7.1019,7.1521,269800.0
2009-07-09 10:30:00,8.56,8.63,8.49,8.6,215800.0,7.1605,7.219,7.1019,7.1939,215800.0
2009-07-09 10:40:00,8.61,8.69,8.59,8.59,199600.0,7.2023,7.2692,7.1856,7.1856,199600.0
2009-07-09 10:50:00,8.59,8.69,8.59,8.65,145300.0,7.1856,7.2692,7.1856,7.2358,145300.0
2009-07-09 11:00:00,8.65,8.66,8.53,8.53,127600.0,7.2358,7.2441,7.1354,7.1354,127600.0
2009-07-09 11:10:00,8.54,8.59,8.53,8.58,119100.0,7.1438,7.1856,7.1354,7.1772,119100.0
2009-07-09 11:20:00,8.58,8.7,8.58,8.63,119400.0,7.1772,7.2776,7.1772,7.219,119400.0
2009-07-09 11:30:00,8.63,8.67,8.6,8.64,64800.0,7.219,7.2525,7.1939,7.2274,64800.0
2009-07-09 11:40:00,8.64,8.71,8.64,8.7,85600.0,7.2274,7.286,7.2274,7.2776,85600.0
2009-07-09 11:50:00,8.7,8.73,8.67,8.68,82800.0,7.2776,7.3027,7.2525,7.2609,82800.0
2009-07-09 12:00:00,8.68,8.69,8.66,8.68,58600.0,7.2609,7.2692,7.2441,7.2609,58600.0
2009-07-09 12:10:00,8.68,8.72,8.68,8.72,87300.0,7.2609,7.2943,7.2609,7.2943,87300.0
2009-07-09 12:20:00,8.72,8.76,8.71,8.74,111400.0,7.2943,7.3278,7.286,7.3111,111400.0
2009-07-09 12:30:00,8.74,8.74,8.68,8.7,58100.0,7.3111,7.3111,7.2609,7.2776,58100.0
2009-07-09 12:40:00,8.7,8.7,8.63,8.64,68200.0,7.2776,7.2776,7.219,7.2274,68200.0
2009-07-09 12:50:00,8.64,8.7,8.63,8.64,318000.0,7.2274,7.2776,7.219,7.2274,318000.0
2009-07-09 13:00:00,8.64,8.64,8.57,8.64,136700.0,7.2274,7.2274,7.1689,7.2274,136700.0
2009-07-09 13:10:00,8.63,8.71,8.63,8.67,98800.0,7.219,7.286,7.219,7.2525,98800.0
2009-07-09 13:20:00,8.66,8.68,8.62,8.66,72100.0,7.2441,7.2609,7.2107,7.2441,72100.0
2009-07-09 13:30:00,8.67,8.69,8.63,8.64,57500.0,7.2525,7.2692,7.219,7.2274,57500.0
2009-07-09 13:40:00,8.63,8.68,8.61,8.67,118400.0,7.219,7.2609,7.2023,7.2525,118400.0
2009-07-09 13:50:00,8.67,8.68,8.65,8.67,45300.0,7.2525,7.2609,7.2358,7.2525,45300.0
2009-07-09 14:00:00,8.67,8.68,8.64,8.64,105700.0,7.2525,7.2609,7.2274,7.2274,105700.0
2009-07-09 14:10:00,8.65,8.72,8.63,8.69,107200.0,7.2358,7.2943,7.219,7.2692,107200.0
2009-07-09 14:20:00,8.69,8.78,8.69,8.73,180000.0,7.2692,7.3445,7.2692,7.3027,180000.0
2009-07-09 14:30:00,8.73,8.78,8.73,8.78,187900.0,7.3027,7.3445,7.3027,7.3445,187900.0
2009-07-09 14:40:00,8.78,8.8,8.74,8.74,138900.0,7.3445,7.3612,7.3111,7.3111,138900.0
2009-07-09 14:50:00,8.74,8.76,8.72,8.73,189000.0,7.3111,7.3278,7.2943,7.3027,189000.0
2009-07-09 15:00:00,8.73,8.76,8.7,8.74,293200.0,7.3027,7.3278,7.2776,7.3111,293200.0
2009-07-09 15:10:00,8.74,8.8,8.73,8.79,248400.0,7.3111,7.3612,7.3027,7.3529,248400.0
2009-07-09 15:20:00,8.8,8.8,8.72,8.73,298700.0,7.3612,7.3612,7.2943,7.3027,298700.0
2009-07-09 15:30:00,8.72,8.74,8.68,8.7,294500.0,7.2943,7.3111,7.2609,7.2776,294500.0
2009-07-09 15:40:00,8.7,8.72,8.67,8.71,274900.0,7.2776,7.2943,7.2525,7.286,274900.0
2009-07-09 15:50:00,8.7,8.73,8.68,8.69,541500.0,7.2776,7.3027,7.2609,7.2692,541500.0
2009-07-10 09:30:00,8.63,8.67,8.53,8.57,123600.0,7.219,7.2525,7.1354,7.1689,123600.0
2009-07-10 09:40:00,8.56,8.65,8.53,8.6,140700.0,7.1605,7.2358,7.1354,7.1939,140700.0
2009-07-10 09:50:00,8.6,8.64,8.52,8.53,206100.0,7.1939,7.2274,7.127,7.1354,206100.0
2009-07-10 10:00:00,8.53,8.57,8.48,8.53,171000.0,7.1354,7.1689,7.0936,7.1354,171000.0
2009-07-10 10:10:00,8.53,8.61,8.51,8.55,118000.0,7.1354,7.2023,7.1187,7.1521,118000.0
2009-07-10 10:20:00,8.56,8.58,8.48,8.5,86300.0,7.1605,7.1772,7.0936,7.1103,86300.0
2009-07-10 10:30:00,8.49,8.49,8.42,8.43,103200.0,7.1019,7.1019,7.0434,7.0517,103200.0
2009-07-10 10:40:00,8.42,8.48,8.41,8.46,59200.0,7.0434,7.0936,7.035,7.0768,59200.0
2009-07-10 10:50:00,8.46,8.51,8.46,8.46,93900.0,7.0768,7.1187,7.0768,7.0768,93900.0
2009-07-10 11:00:00,8.46,8.46,8.41,8.42,81700.0,7.0768,7.0768,7.035,7.0434,81700.0
2009-07-10 11:10:00,8.42,8.42,8.32,8.32,158500.0,7.0434,7.0434,6.9597,6.9597,158500.0
2009-07-10 11:20:00,8.32,8.35,8.27,8.31,301900.0,6.9597,6.9848,6.9179,6.9514,301900.0
2009-07-10 11:30:00,8.31,8.32,8.28,8.3,164600.0,6.9514,6.9597,6.9263,6.943,164600.0
2009-07-10 11:40:00,8.3,8.31,8.29,8.3,79900.0,6.943,6.9514,6.9346,6.943,79900.0
2009-07-10 11:50:00,8.3,8.31,8.29,8.29,65300.0,6.943,6.9514,6.9346,6.9346,65300.0
2009-07-10 12:00:00,8.3,8.34,8.29,8.33,145900.0,6.943,6.9765,6.9346,6.9681,145900.0
2009-07-10 12:10:00,8.33,8.39,8.32,8.39,146300.0,6.9681,7.0183,6.9597,7.0183,146300.0
2009-07-10 12:20:00,8.39,8.41,8.38,8.4,244800.0,7.0183,7.035,7.0099,7.0266,244800.0
2009-07-10 12:30:00,8.4,8.42,8.39,8.42,121400.0,7.0266,7.0434,7.0183,7.0434,121400.0
2009-07-10 12:40:00,8.42,8.45,8.41,8.45,94800.0,7.0434,7.0685,7.035,7.0685,94800.0
2009-07-10 12:50:00,8.44,8.45,8.4,8.41,126800.0,7.0601,7.0685,7.0266,7.035,126800.0
2009-07-10 13:00:00,8.41,8.42,8.39,8.42,40800.0,7.035,7.0434,7.0183,7.0434,40800.0
2009-07-10 13:10:00,8.41,8.44,8.41,8.44,54400.0,7.035,7.0601,7.035,7.0601,54400.0
2009-07-10 13:20:00,8.43,8.44,8.41,8.43,90500.0,7.0517,7.0601,7.035,7.0517,90500.0
2009-07-10 13:30:00,8.43,8.43,8.41,8.43,59200.0,7.0517,7.0517,7.035,7.0517,59200.0
2009-07-10 13:40:00,8.43,8.47,8.42,8.47,74100.0,7.0517,7.0852,7.0434,7.0852,74100.0
2009-07-10 13:50:00,8.46,8.47,8.45,8.46,73300.0,7.0768,7.0852,7.0685,7.0768,73300.0
2009-07-10 14:00:00,8.47,8.48,8.44,8.44,51600.0,7.0852,7.0936,7.0601,7.0601,51600.0
2009-07-10 14:10:00,8.44,8.45,8.42,8.44,62000.0,7.0601,7.0685,7.0434,7.0601,62000.0
2009-07-10 14:20:00,8.44,8.45,8.4,8.44,119700.0,7.0601,7.0685,7.0266,7.0601,119700.0
2009-07-10 14:30:00,8.44,8.48,8.43,8.47,111600.0,7.0601,7.0936,7.0517,7.0852,111600.0
2009-07-10 14:40:00,8.47,8.52,8.47,8.51,167400.0,7.0852,7.127,7.0852,7.1187,167400.0
2009-07-10 14:50:00,8.51,8.55,8.51,8.54,276000.0,7.1187,7.1521,7.1187,7.1438,276000.0
2009-07-10 15:00:00,8.55,8.55,8.49,8.5,131300.0,7.1521,7.1521,7.1019,7.1103,131300.0
2009-07-10 15:10:00,8.49,8.52,8.49,8.51,98900.0,7.1019,7.127,7.1019,7.1187,98900.0
2009-07-10 15:20:00,8.51,8.52,8.46,8.49,131300.0,7.1187,7.127,7.0768,7.1019,131300.0
2009-07-10 15:30:00,8.49,8.51,8.48,8.51,111000.0,7.1019,7.1187,7.0936,7.1187,111000.0
2009-07-10 15:40:00,8.5,8.53,8.46,8.53,269900.0,7.1103,7.1354,7.0768,7.1354,269900.0
2009-07-10 15:50:00,8.52,8.54,8.48,8.49,439300.0,7.127,7.1438,7.0936,7.1019,439300.0
2009-07-13 09:30:00,8.54,8.65,8.39,8.42,220700.0,7.1438,7.2358,7.0183,7.0434,220700.0
2009-07-13 09:40:00,8.42,8.44,8.32,8.4,543200.0,7.0434,7.0601,6.9597,7.0266,543200.0
2009-07-13 09:50:00,8.39,8.4,8.3,8.35,617900.0,7.0183,7.0266,6.943,6.9848,617900.0
2009-07-13 10:00:00,8.34,8.35,8.29,8.32,354200.0,6.9765,6.9848,6.9346,6.9597,354200.0
2009-07-13 10:10:00,8.33,8.37,8.29,8.34,327400.0,6.9681,7.0016,6.9346,6.9765,327400.0
2009-07-13 10:20:00,8.34,8.45,8.28,8.45,307000.0,6.9765,7.0685,6.9263,7.0685,307000.0
2009-07-13 10:30:00,8.44,8.49,8.38,8.38,178300.0,7.0601,7.1019,7.0099,7.0099,178300.0
2009-07-13 10:40:00,8.38,8.4,8.33,8.4,285500.0,7.0099,7.0266,6.9681,7.0266,285500.0
2009-07-13 10:50:00,8.4,8.43,8.37,8.38,350800.0,7.0266,7.0517,7.0016,7.0099,350800.0
2009-07-13 11:00:00,8.38,8.42,8.37,8.37,135300.0,7.0099,7.0434,7.0016,7.0016,135300.0
2009-07-13 11:10:00,8.36,8.39,8.35,8.39,107300.0,6.9932,7.0183,6.9848,7.0183,107300.0
2009-07-13 11:20:00,8.4,8.43,8.38,8.39,131400.0,7.0266,7.0517,7.0099,7.0183,131400.0
2009-07-13 11:30:00,8.4,8.45,8.4,8.42,208000.0,7.0266,7.0685,7.0266,7.0434,208000.0
2009-07-13 11:40:00,8.41,8.44,8.39,8.39,357400.0,7.035,7.0601,7.0183,7.0183,357400.0
2009-07-13 11:50:00,8.4,8.4,8.38,8.38,104100.0,7.0266,7.0266,7.0099,7.0099,104100.0
2009-07-13 12:00:00,8.38,8.39,8.36,8.36,72100.0,7.0099,7.0183,6.9932,6.9932,72100.0
2009-07-13 12:10:00,8.36,8.37,8.33,8.36,65200.0,6.9932,7.0016,6.9681,6.9932,65200.0
2009-07-13 12:20:00,8.37,8.39,8.35,8.39,80800.0,7.0016,7.0183,6.9848,7.0183,80800.0
2009-07-13 12:30:00,8.4,8.4,8.36,8.37,50200.0,7.0266,7.0266,6.9932,7.0016,50200.0
2009-07-13 12:40:00,8.38,8.4,8.37,8.4,138700.0,7.0099,7.0266,7.0016,7.0266,138700.0
2009-07-13 12:50:00,8.4,8.4,8.35,8.36,156500.0,7.0266,7.0266,6.9848,6.9932,156500.0
2009-07-13 13:00:00,8.35,8.37,8.35,8.36,71500.0,6.9848,7.0016,6.9848,6.9932,71500.0
2009-07-13 13:10:00,8.36,8.37,8.34,8.36,106600.0,6.9932,7.0016,6.9765,6.9932,106600.0
2009-07-13 13:20:00,8.35,8.38,8.35,8.35,92800.0,6.9848,7.0099,6.9848,6.9848,92800.0
2009-07-13 13:30:00,8.35,8.36,8.34,8.36,87500.0,6.9848,6.9932,6.9765,6.9932,87500.0
2009-07-13 13:40:00,8.35,8.39,8.35,8.38,135200.0,6.9848,7.0183,6.9848,7.0099,135200.0
2009-07-13 13:50:00,8.38,8.38,8.35,8.38,65400.0,7.0099,7.0099,6.9848,7.0099,65400.0
2009-07-13 14:00:00,8.38,8.39,8.35,8.37,93900.0,7.0099,7.0183,6.9848,7.0016,93900.0
2009-07-13 14:10:00,8.36,8.37,8.35,8.35,48000.0,6.9932,7.0016,6.9848,6.9848,48000.0
2009-07-13 14:20:00,8.36,8.39,8.35,8.36,325900.0,6.9932,7.0183,6.9848,6.9932,325900.0
2009-07-13 14:30:00,8.36,8.37,8.35,8.35,51000.0,6.9932,7.0016,6.9848,6.9848,51000.0
2009-07-13 14:40:00,8.36,8.38,8.32,8.37,421100.0,6.9932,7.0099,6.9597,7.0016,421100.0
2009-07-13 14:50:00,8.38,8.4,8.37,8.39,222800.0,7.0099,7.0266,7.0016,7.0183,222800.0
2009-07-13 15:00:00,8.39,8.4,8.38,8.39,135000.0,7.0183,7.0266,7.0099,7.0183,135000.0
2009-07-13 15:10:00,8.4,8.45,8.39,8.45,677400.0,7.0266,7.0685,7.0183,7.0685,677400.0
2009-07-13 15:20:00,8.45,8.45,8.4,8.42,240200.0,7.0685,7.0685,7.0266,7.0434,240200.0
2009-07-13 15:30:00,8.41,8.47,8.4,8.47,344800.0,7.035,7.0852,7.0266,7.0852,344800.0
2009-07-13 15:40:00,8.47,8.55,8.47,8.54,333400.0,7.0852,7.1521,7.0852,7.1438,333400.0
2009-07-13 15:50:00,8.54,8.55,8.5,8.53,634500.0,7.1438,7.1521,7.1103,7.1354,634500.0
2009-07-14 09:30:00,8.53,8.59,8.4,8.47,303200.0,7.1354,7.1856,7.0266,7.0852,303200.0
2009-07-14 09:40:00,8.47,8.51,8.43,8.51,223700.0,7.0852,7.1187,7.0517,7.1187,223700.0
2009-07-14 09:50:00,8.51,8.59,8.48,8.5,310600.0,7.1187,7.1856,7.0936,7.1103,310600.0
2009-07-14 10:00:00,8.49,8.6,8.46,8.56,224400.0,7.1019,7.1939,7.0768,7.1605,224400.0
2009-07-14 10:10:00,8.57,8.63,8.56,8.58,132600.0,7.1689,7.219,7.1605,7.1772,132600.0
2009-07-14 10:20:00,8.58,8.61,8.54,8.61,101300.0,7.1772,7.2023,7.1438,7.2023,101300.0
2009-07-14 10:30:00,8.62,8.63,8.57,8.62,260800.0,7.2107,7.219,7.1689,7.2107,260800.0
2009-07-14 10:40:00,8.62,8.63,8.54,8.58,142000.0,7.2107,7.219,7.1438,7.1772,142000.0
2009-07-14 10:50:00,8.58,8.64,8.57,8.64,70900.0,7.1772,7.2274,7.1689,7.2274,70900.0
2009-07-14 11:00:00,8.64,8.72,8.64,8.72,129900.0,7.2274,7.2943,7.2274,7.2943,129900.0
2009-07-14 11:10:00,8.72,8.75,8.71,8.73,111000.0,7.2943,7.3194,7.286,7.3027,111000.0
2009-07-14 11:20:00,8.73,8.79,8.73,8.75,193900.0,7.3027,7.3529,7.3027,7.3194,193900.0
2009-07-14 11:30:00,8.75,8.8,8.74,8.79,87900.0,7.3194,7.3612,7.3111,7.3529,87900.0
2009-07-14 11:40:00,8.8,8.81,8.78,8.8,180100.0,7.3612,7.3696,7.3445,7.3612,180100.0
2009-07-14 11:50:00,8.81,8.82,8.78,8.8,152600.0,7.3696,7.378,7.3445,7.3612,152600.0
2009-07-14 12:00:00,8.8,8.81,8.77,8.78,285100.0,7.3612,7.3696,7.3362,7.3445,285100.0
2009-07-14 12:10:00,8.78,8.78,8.75,8.76,87600.0,7.3445,7.3445,7.3194,7.3278,87600.0
2009-07-14 12:20:00,8.75,8.76,8.69,8.72,65400.0,7.3194,7.3278,7.2692,7.2943,65400.0
2009-07-14 12:30:00,8.73,8.77,8.73,8.76,52500.0,7.3027,7.3362,7.3027,7.3278,52500.0
2009-07-14 12:40:00,8.77,8.78,8.75,8.78,60800.0,7.3362,7.3445,7.3194,7.3445,60800.0
2009-07-14 12:50:00,8.79,8.81,8.77,8.8,559300.0,7.3529,7.3696,7.3362,7.3612,559300.0
2009-07-14 13:00:00,8.81,8.83,8.79,8.82,109100.0,7.3696,7.3863,7.3529,7.378,109100.0
2009-07-14 13:10:00,8.82,8.85,8.82,8.83,307100.0,7.378,7.4031,7.378,7.3863,307100.0
2009-07-14 13:20:00,8.83,8.85,8.83,8.85,69400.0,7.3863,7.4031,7.3863,7.4031,69400.0
2009-07-14 13:30:00,8.84,8.85,8.83,8.85,70400.0,7.3947,7.4031,7.3863,7.4031,70400.0
2009-07-14 13:40:00,8.85,8.88,8.84,8.87,98800.0,7.4031,7.4282,7.3947,7.4198,98800.0
2009-07-14 13:50:00,8.87,8.89,8.86,8.89,109300.0,7.4198,7.4365,7.4114,7.4365,109300.0
2009-07-14 14:00:00,8.88,8.89,8.83,8.86,141500.0,7.4282,7.4365,7.3863,7.4114,141500.0
2009-07-14 14:10:00,8.86,8.89,8.85,8.86,113700.0,7.4114,7.4365,7.4031,7.4114,113700.0
2009-07-14 14:20:00,8.86,8.87,8.82,8.83,267500.0,7.4114,7.4198,7.378,7.3863,267500.0
2009-07-14 14:30:00,8.82,8.84,8.8,8.84,155000.0,7.378,7.3947,7.3612,7.3947,155000.0
2009-07-14 14:40:00,8.84,8.88,8.83,8.88,133200.0,7.3947,7.4282,7.3863,7.4282,133200.0
2009-07-14 14:50:00,8.87,8.88,8.84,8.87,77800.0,7.4198,7.4282,7.3947,7.4198,77800.0
2009-07-14 15:00:00,8.86,8.87,8.84,8.86,135700.0,7.4114,7.4198,7.3947,7.4114,135700.0
2009-07-14 15:10:00,8.86,8.88,8.83,8.85,191700.0,7.4114,7.4282,7.3863,7.4031,191700.0
2009-07-14 15:20:00,8.85,8.91,8.85,8.88,201400.0,7.4031,7.4533,7.4031,7.4282,201400.0
2009-07-14 15:30:00,8.89,8.89,8.83,8.84,204800.0,7.4365,7.4365,7.3863,7.3947,204800.0
2009-07-14 15:40:00,8.85,8.88,8.85,8.86,328300.0,7.4031,7.4282,7.4031,7.4114,328300.0
2009-07-14 15:50:00,8.86,8.9,8.85,8.88,402300.0,7.4114,7.4449,7.4031,7.4282,402300.0
2009-07-15 09:30:00,9.26,9.39,9.07,9.3,783700.0,7.746,7.8548,7.5871,7.7795,783700.0
2009-07-15 09:40:00,9.3,9.41,9.28,9.38,381100.0,7.7795,7.8715,7.7628,7.8464,381100.0
2009-07-15 09:50:00,9.39,9.42,9.35,9.4,461300.0,7.8548,7.8799,7.8213,7.8632,461300.0
2009-07-15 10:00:00,9.4,9.46,9.4,9.45,243700.0,7.8632,7.9133,7.8632,7.905,243700.0
2009-07-15 10:10:00,9.45,9.45,9.37,9.39,264200.0,7.905,7.905,7.8381,7.8548,264200.0
2009-07-15 10:20:00,9.39,9.41,9.37,9.4,222600.0,7.8548,7.8715,7.8381,7.8632,222600.0
2009-07-15 10:30:00,9.39,9.4,9.34,9.34,213600.0,7.8548,7.8632,7.813,7.813,213600.0
2009-07-15 10:40:00,9.34,9.35,9.29,9.3,186000.0,7.813,7.8213,7.7711,7.7795,186000.0
2009-07-15 10:50:00,9.3,9.31,9.29,9.3,190800.0,7.7795,7.7879,7.7711,7.7795,190800.0
2009-07-15 11:00:00,9.31,9.31,9.29,9.3,80600.0,7.7879,7.7879,7.7711,7.7795,80600.0
2009-07-15 11:10:00,9.29,9.32,9.28,9.32,177500.0,7.7711,7.7962,7.7628,7.7962,177500.0
2009-07-15 11:20:00,9.32,9.35,9.31,9.34,201600.0,7.7962,7.8213,7.7879,7.813,201600.0
2009-07-15 11:30:00,9.34,9.37,9.33,9.34,88500.0,7.813,7.8381,7.8046,7.813,88500.0
2009-07-15 11:40:00,9.34,9.35,9.31,9.32,78800.0,7.813,7.8213,7.7879,7.7962,78800.0
2009-07-15 11:50:00,9.32,9.35,9.31,9.33,115200.0,7.7962,7.8213,7.7879,7.8046,115200.0
2009-07-15 12:00:00,9.34,9.34,9.29,9.29,31300.0,7.813,7.813,7.7711,7.7711,31300.0
2009-07-15 12:10:00,9.29,9.3,9.29,9.29,57300.0,7.7711,7.7795,7.7711,7.7711,57300.0
2009-07-15 12:20:00,9.3,9.3,9.29,9.29,39100.0,7.7795,7.7795,7.7711,7.7711,39100.0
2009-07-15 12:30:00,9.29,9.3,9.28,9.29,72000.0,7.7711,7.7795,7.7628,7.7711,72000.0
2009-07-15 12:40:00,9.29,9.29,9.28,9.28,49800.0,7.7711,7.7711,7.7628,7.7628,49800.0
2009-07-15 12:50:00,9.28,9.31,9.28,9.29,154200.0,7.7628,7.7879,7.7628,7.7711,154200.0
2009-07-15 13:00:00,9.28,9.29,9.28,9.29,50400.0,7.7628,7.7711,7.7628,7.7711,50400.0
2009-07-15 13:10:00,9.29,9.3,9.28,9.29,75500.0,7.7711,7.7795,7.7628,7.7711,75500.0
2009-07-15 13:20:00,9.3,9.32,9.29,9.32,93600.0,7.7795,7.7962,7.7711,7.7962,93600.0
2009-07-15 13:30:00,9.32,9.37,9.31,9.31,153300.0,7.7962,7.8381,7.7879,7.7879,153300.0
2009-07-15 13:40:00,9.31,9.33,9.3,9.33,88700.0,7.7879,7.8046,7.7795,7.8046,88700.0
2009-07-15 13:50:00,9.33,9.35,9.32,9.35,113100.0,7.8046,7.8213,7.7962,7.8213,113100.0
2009-07-15 14:00:00,9.33,9.34,9.3,9.33,148300.0,7.8046,7.813,7.7795,7.8046,148300.0
2009-07-15 14:10:00,9.32,9.35,9.31,9.35,109700.0,7.7962,7.8213,7.7879,7.8213,109700.0
2009-07-15 14:20:00,9.35,9.35,9.32,9.33,135200.0,7.8213,7.8213,7.7962,7.8046,135200.0
2009-07-15 14:30:00,9.33,9.35,9.32,9.33,130400.0,7.8046,7.8213,7.7962,7.8046,130400.0
2009-07-15 14:40:00,9.33,9.42,9.33,9.41,725400.0,7.8046,7.8799,7.8046,7.8715,725400.0
2009-07-15 14:50:00,9.41,9.44,9.39,9.43,334400.0,7.8715,7.8966,7.8548,7.8882,334400.0
2009-07-15 15:00:00,9.43,9.44,9.41,9.41,113200.0,7.8882,7.8966,7.8715,7.8715,113200.0
2009-07-15 15:10:00,9.41,9.44,9.41,9.42,181600.0,7.8715,7.8966,7.8715,7.8799,181600.0
2009-07-15 15:20:00,9.42,9.43,9.36,9.37,179300.0,7.8799,7.8882,7.8297,7.8381,179300.0
2009-07-15 15:30:00,9.37,9.37,9.33,9.33,776500.0,7.8381,7.8381,7.8046,7.8046,776500.0
2009-07-15 15:40:00,9.33,9.37,9.29,9.29,655500.0,7.8046,7.8381,7.7711,7.7711,655500.0
2009-07-15 15:50:00,9.3,9.37,9.29,9.36,927300.0,7.7795,7.8381,7.7711,7.8297,927300.0
2009-07-16 09:30:00,9.35,9.57,9.23,9.38,205500.0,7.8213,8.0054,7.7209,7.8464,205500.0
2009-07-16 09:40:00,9.39,9.43,9.36,9.36,218100.0,7.8548,7.8882,7.8297,7.8297,218100.0
2009-07-16 09:50:00,9.37,9.44,9.37,9.43,126900.0,7.8381,7.8966,7.8381,7.8882,126900.0
2009-07-16 10:00:00,9.42,9.42,9.32,9.35,309000.0,7.8799,7.8799,7.7962,7.8213,309000.0
2009-07-16 10:10:00,9.35,9.39,9.33,9.33,152800.0,7.8213,7.8548,7.8046,7.8046,152800.0
2009-07-16 10:20:00,9.33,9.4,9.33,9.4,192600.0,7.8046,7.8632,7.8046,7.8632,192600.0
2009-07-16 10:30:00,9.39,9.41,9.34,9.37,106800.0,7.8548,7.8715,7.813,7.8381,106800.0
2009-07-16 10:40:00,9.36,9.39,9.36,9.36,94000.0,7.8297,7.8548,7.8297,7.8297,94000.0
2009-07-16 10:50:00,9.37,9.39,9.34,9.35,100900.0,7.8381,7.8548,7.813,7.8213,100900.0
2009-07-16 11:00:00,9.35,9.38,9.34,9.35,65200.0,7.8213,7.8464,7.813,7.8213,65200.0
2009-07-16 11:10:00,9.34,9.36,9.33,9.35,233200.0,7.813,7.8297,7.8046,7.8213,233200.0
2009-07-16 11:20:00,9.35,9.4,9.35,9.37,210000.0,7.8213,7.8632,7.8213,7.8381,210000.0
2009-07-16 11:30:00,9.37,9.42,9.35,9.42,318500.0,7.8381,7.8799,7.8213,7.8799,318500.0
2009-07-16 11:40:00,9.42,9.46,9.41,9.43,175500.0,7.8799,7.9133,7.8715,7.8882,175500.0
2009-07-16 11:50:00,9.43,9.44,9.41,9.43,172000.0,7.8882,7.8966,7.8715,7.8882,172000.0
2009-07-16 12:00:00,9.43,9.49,9.41,9.45,639400.0,7.8882,7.9384,7.8715,7.905,639400.0
2009-07-16 12:10:00,9.44,9.45,9.39,9.4,321300.0,7.8966,7.905,7.8548,7.8632,321300.0
2009-07-16 12:20:00,9.4,9.41,9.4,9.4,45800.0,7.8632,7.8715,7.8632,7.8632,45800.0
2009-07-16 12:30:00,9.4,9.42,9.39,9.41,91200.0,7.8632,7.8799,7.8548,7.8715,91200.0
2009-07-16 12:40:00,9.4,9.41,9.4,9.41,34700.0,7.8632,7.8715,7.8632,7.8715,34700.0
2009-07-16 12:50:00,9.41,9.41,9.39,9.39,536700.0,7.8715,7.8715,7.8548,7.8548,536700.0
2009-07-16 13:00:00,9.39,9.43,9.38,9.42,393500.0,7.8548,7.8882,7.8464,7.8799,393500.0
2009-07-16 13:10:00,9.42,9.45,9.42,9.44,273700.0,7.8799,7.905,7.8799,7.8966,273700.0
2009-07-16 13:20:00,9.43,9.44,9.4,9.4,76200.0,7.8882,7.8966,7.8632,7.8632,76200.0
2009-07-16 13:30:00,9.41,9.43,9.4,9.43,79200.0,7.8715,7.8882,7.8632,7.8882,79200.0
2009-07-16 13:40:00,9.43,9.46,9.42,9.46,137300.0,7.8882,7.9133,7.8799,7.9133,137300.0
2009-07-16 13:50:00,9.46,9.51,9.46,9.51,147000.0,7.9133,7.9552,7.9133,7.9552,147000.0
2009-07-16 14:00:00,9.51,9.52,9.5,9.52,87500.0,7.9552,7.9635,7.9468,7.9635,87500.0
2009-07-16 14:10:00,9.51,9.55,9.5,9.55,99100.0,7.9552,7.9886,7.9468,7.9886,99100.0
2009-07-16 14:20:00,9.54,9.55,9.53,9.55,79000.0,7.9803,7.9886,7.9719,7.9886,79000.0
2009-07-16 14:30:00,9.54,9.6,9.54,9.6,182400.0,7.9803,8.0305,7.9803,8.0305,182400.0
2009-07-16 14:40:00,9.6,9.62,9.59,9.61,145200.0,8.0305,8.0472,8.0221,8.0388,145200.0
2009-07-16 14:50:00,9.61,9.68,9.59,9.65,286300.0,8.0388,8.0974,8.0221,8.0723,286300.0
2009-07-16 15:00:00,9.65,9.66,9.61,9.61,222200.0,8.0723,8.0806,8.0388,8.0388,222200.0
2009-07-16 15:10:00,9.62,9.65,9.61,9.65,120000.0,8.0472,8.0723,8.0388,8.0723,120000.0
2009-07-16 15:20:00,9.64,9.65,9.63,9.65,169200.0,8.0639,8.0723,8.0555,8.0723,169200.0
2009-07-16 15:30:00,9.65,9.67,9.64,9.67,139000.0,8.0723,8.089,8.0639,8.089,139000.0
2009-07-16 15:40:00,9.66,9.7,9.66,9.68,248100.0,8.0806,8.1141,8.0806,8.0974,248100.0
2009-07-16 15:50:00,9.68,9.7,9.64,9.65,473400.0,8.0974,8.1141,8.0639,8.0723,473400.0
2009-07-17 09:30:00,9.72,9.91,9.72,9.88,775000.0,8.1308,8.2898,8.1308,8.2647,775000.0
2009-07-17 09:40:00,9.88,9.94,9.86,9.93,340200.0,8.2647,8.3149,8.2479,8.3065,340200.0
2009-07-17 09:50:00,9.93,9.96,9.88,9.93,374400.0,8.3065,8.3316,8.2647,8.3065,374400.0
2009-07-17 10:00:00,9.93,10.03,9.89,10.0,529900.0,8.3065,8.3902,8.273,8.3651,529900.0
2009-07-17 10:10:00,10.0,10.04,9.99,10.04,323700.0,8.3651,8.3985,8.3567,8.3985,323700.0
2009-07-17 10:20:00,10.04,10.09,10.03,10.06,301700.0,8.3985,8.4403,8.3902,8.4152,301700.0
2009-07-17 10:30:00,10.06,10.11,10.04,10.06,272000.0,8.4152,8.4571,8.3985,8.4152,272000.0
2009-07-17 10:40:00,10.06,10.07,9.98,9.98,450600.0,8.4152,8.4236,8.3483,8.3483,450600.0
2009-07-17 10:50:00,9.98,10.0,9.95,9.98,104100.0,8.3483,8.3651,8.3232,8.3483,104100.0
2009-07-17 11:00:00,9.98,10.01,9.96,9.98,114300.0,8.3483,8.3734,8.3316,8.3483,114300.0
2009-07-17 11:10:00,9.97,9.98,9.9,9.91,206300.0,8.34,8.3483,8.2814,8.2898,206300.0
2009-07-17 11:20:00,9.91,9.94,9.88,9.88,209500.0,8.2898,8.3149,8.2647,8.2647,209500.0
2009-07-17 11:30:00,9.88,9.88,9.84,9.85,108000.0,8.2647,8.2647,8.2312,8.2396,108000.0
2009-07-17 11:40:00,9.86,9.91,9.83,9.85,266500.0,8.2479,8.2898,8.2228,8.2396,266500.0
2009-07-17 11:50:00,9.85,9.85,9.78,9.79,145300.0,8.2396,8.2396,8.181,8.1894,145300.0
2009-07-17 12:00:00,9.79,9.82,9.78,9.78,136300.0,8.1894,8.2145,8.181,8.181,136300.0
2009-07-17 12:10:00,9.78,9.78,9.74,9.74,90700.0,8.181,8.181,8.1476,8.1476,90700.0
2009-07-17 12:20:00,9.74,9.76,9.69,9.72,162200.0,8.1476,8.1643,8.1057,8.1308,162200.0
2009-07-17 12:30:00,9.72,9.79,9.71,9.78,58600.0,8.1308,8.1894,8.1225,8.181,58600.0
2009-07-17 12:40:00,9.78,9.82,9.77,9.79,84000.0,8.181,8.2145,8.1727,8.1894,84000.0
2009-07-17 12:50:00,9.78,9.8,9.76,9.77,41000.0,8.181,8.1978,8.1643,8.1727,41000.0
2009-07-17 13:00:00,9.78,9.78,9.77,9.77,21800.0,8.181,8.181,8.1727,8.1727,21800.0
2009-07-17 13:10:00,9.77,9.78,9.76,9.78,32600.0,8.1727,8.181,8.1643,8.181,32600.0
2009-07-17 13:20:00,9.78,9.8,9.77,9.78,62800.0,8.181,8.1978,8.1727,8.181,62800.0
2009-07-17 13:30:00,9.79,9.84,9.78,9.83,85800.0,8.1894,8.2312,8.181,8.2228,85800.0
2009-07-17 13:40:00,9.82,9.84,9.82,9.83,32800.0,8.2145,8.2312,8.2145,8.2228,32800.0
2009-07-17 13:50:00,9.84,9.84,9.81,9.81,46500.0,8.2312,8.2312,8.2061,8.2061,46500.0
2009-07-17 14:00:00,9.81,9.86,9.8,9.86,164800.0,8.2061,8.2479,8.1978,8.2479,164800.0
2009-07-17 14:10:00,9.85,9.87,9.85,9.86,41700.0,8.2396,8.2563,8.2396,8.2479,41700.0
2009-07-17 14:20:00,9.86,9.88,9.86,9.88,44400.0,8.2479,8.2647,8.2479,8.2647,44400.0
2009-07-17 14:30:00,9.87,9.88,9.85,9.86,93900.0,8.2563,8.2647,8.2396,8.2479,93900.0
2009-07-17 14:40:00,9.86,9.88,9.85,9.86,65400.0,8.2479,8.2647,8.2396,8.2479,65400.0
2009-07-17 14:50:00,9.86,9.88,9.85,9.87,111600.0,8.2479,8.2647,8.2396,8.2563,111600.0
2009-07-17 15:00:00,9.88,9.88,9.86,9.88,63300.0,8.2647,8.2647,8.2479,8.2647,63300.0
2009-07-17 15:10:00,9.87,9.88,9.86,9.88,82900.0,8.2563,8.2647,8.2479,8.2647,82900.0
2009-07-17 15:20:00,9.87,9.88,9.85,9.87,87900.0,8.2563,8.2647,8.2396,8.2563,87900.0
2009-07-17 15:30:00,9.87,9.88,9.84,9.84,290300.0,8.2563,8.2647,8.2312,8.2312,290300.0
2009-07-17 15:40:00,9.84,9.9,9.84,9.9,307700.0,8.2312,8.2814,8.2312,8.2814,307700.0
2009-07-17 15:50:00,9.9,9.91,9.88,9.89,432900.0,8.2814,8.2898,8.2647,8.273,432900.0
2009-07-20 09:30:00,9.88,10.07,9.85,10.03,397600.0,8.2647,8.4236,8.2396,8.3902,397600.0
2009-07-20 09:40:00,10.03,10.12,9.99,10.11,700300.0,8.3902,8.4654,8.3567,8.4571,700300.0
2009-07-20 09:50:00,10.11,10.19,10.1,10.14,633000.0,8.4571,8.524,8.4487,8.4822,633000.0
2009-07-20 10:00:00,10.15,10.23,10.13,10.14,548900.0,8.4905,8.5575,8.4738,8.4822,548900.0
2009-07-20 10:10:00,10.14,10.17,10.07,10.07,578100.0,8.4822,8.5073,8.4236,8.4236,578100.0
2009-07-20 10:20:00,10.08,10.1,10.02,10.04,244400.0,8.432,8.4487,8.3818,8.3985,244400.0
2009-07-20 10:30:00,10.05,10.06,9.93,9.94,245500.0,8.4069,8.4152,8.3065,8.3149,245500.0
2009-07-20 10:40:00,9.94,9.95,9.85,9.86,146800.0,8.3149,8.3232,8.2396,8.2479,146800.0
2009-07-20 10:50:00,9.86,9.92,9.85,9.9,120100.0,8.2479,8.2981,8.2396,8.2814,120100.0
2009-07-20 11:00:00,9.9,9.94,9.86,9.86,129900.0,8.2814,8.3149,8.2479,8.2479,129900.0
2009-07-20 11:10:00,9.86,9.92,9.86,9.9,244600.0,8.2479,8.2981,8.2479,8.2814,244600.0
2009-07-20 11:20:00,9.9,9.91,9.9,9.9,107700.0,8.2814,8.2898,8.2814,8.2814,107700.0
2009-07-20 11:30:00,9.91,9.91,9.89,9.9,112400.0,8.2898,8.2898,8.273,8.2814,112400.0
2009-07-20 11:40:00,9.9,9.91,9.89,9.89,87900.0,8.2814,8.2898,8.273,8.273,87900.0
2009-07-20 11:50:00,9.89,9.9,9.85,9.87,98800.0,8.273,8.2814,8.2396,8.2563,98800.0
2009-07-20 12:00:00,9.87,9.88,9.86,9.86,103600.0,8.2563,8.2647,8.2479,8.2479,103600.0
2009-07-20 12:10:00,9.86,9.88,9.86,9.87,37500.0,8.2479,8.2647,8.2479,8.2563,37500.0
2009-07-20 12:20:00,9.87,9.88,9.86,9.87,111000.0,8.2563,8.2647,8.2479,8.2563,111000.0
2009-07-20 12:30:00,9.87,9.92,9.87,9.92,100500.0,8.2563,8.2981,8.2563,8.2981,100500.0
2009-07-20 12:40:00,9.92,9.92,9.9,9.9,70300.0,8.2981,8.2981,8.2814,8.2814,70300.0
2009-07-20 12:50:00,9.9,9.91,9.89,9.9,110500.0,8.2814,8.2898,8.273,8.2814,110500.0
2009-07-20 13:00:00,9.9,9.92,9.89,9.89,86800.0,8.2814,8.2981,8.273,8.273,86800.0
2009-07-20 13:10:00,9.9,9.9,9.85,9.86,173900.0,8.2814,8.2814,8.2396,8.2479,173900.0
2009-07-20 13:20:00,9.86,9.86,9.85,9.85,52300.0,8.2479,8.2479,8.2396,8.2396,52300.0
2009-07-20 13:30:00,9.85,9.87,9.83,9.83,122600.0,8.2396,8.2563,8.2228,8.2228,122600.0
2009-07-20 13:40:00,9.83,9.89,9.83,9.88,80000.0,8.2228,8.273,8.2228,8.2647,80000.0
2009-07-20 13:50:00,9.88,9.93,9.88,9.93,126300.0,8.2647,8.3065,8.2647,8.3065,126300.0
2009-07-20 14:00:00,9.93,9.97,9.91,9.96,165100.0,8.3065,8.34,8.2898,8.3316,165100.0
2009-07-20 14:10:00,9.96,9.97,9.94,9.96,101000.0,8.3316,8.34,8.3149,8.3316,101000.0
2009-07-20 14:20:00,9.97,9.98,9.92,9.95,197000.0,8.34,8.3483,8.2981,8.3232,197000.0
2009-07-20 14:30:00,9.96,9.98,9.91,9.91,122600.0,8.3316,8.3483,8.2898,8.2898,122600.0
2009-07-20 14:40:00,9.91,9.93,9.89,9.89,127100.0,8.2898,8.3065,8.273,8.273,127100.0
2009-07-20 14:50:00,9.89,9.9,9.86,9.89,106400.0,8.273,8.2814,8.2479,8.273,106400.0
2009-07-20 15:00:00,9.9,10.0,9.9,9.98,92200.0,8.2814,8.3651,8.2814,8.3483,92200.0
2009-07-20 15:10:00,9.98,10.0,9.97,9.97,149800.0,8.3483,8.3651,8.34,8.34,149800.0
2009-07-20 15:20:00,9.97,10.01,9.95,9.95,136200.0,8.34,8.3734,8.3232,8.3232,136200.0
2009-07-20 15:30:00,9.96,10.07,9.95,10.07,383800.0,8.3316,8.4236,8.3232,8.4236,383800.0
2009-07-20 15:40:00,10.07,10.07,10.02,10.03,387400.0,8.4236,8.4236,8.3818,8.3902,387400.0
2009-07-20 15:50:00,10.04,10.08,10.03,10.06,701300.0,8.3985,8.432,8.3902,8.4152,701300.0
2009-07-21 09:30:00,10.18,10.18,10.02,10.1,104900.0,8.5156,8.5156,8.3818,8.4487,104900.0
2009-07-21 09:40:00,10.1,10.11,9.94,9.98,176800.0,8.4487,8.4571,8.3149,8.3483,176800.0
2009-07-21 09:50:00,9.97,10.08,9.97,10.04,131300.0,8.34,8.432,8.34,8.3985,131300.0
2009-07-21 10:00:00,10.04,10.06,9.88,9.91,157200.0,8.3985,8.4152,8.2647,8.2898,157200.0
2009-07-21 10:10:00,9.91,9.92,9.85,9.91,153200.0,8.2898,8.2981,8.2396,8.2898,153200.0
2009-07-21 10:20:00,9.91,9.94,9.86,9.89,122000.0,8.2898,8.3149,8.2479,8.273,122000.0
2009-07-21 10:30:00,9.89,9.92,9.88,9.9,242100.0,8.273,8.2981,8.2647,8.2814,242100.0
2009-07-21 10:40:00,9.9,9.92,9.88,9.9,94000.0,8.2814,8.2981,8.2647,8.2814,94000.0
2009-07-21 10:50:00,9.9,9.91,9.87,9.91,57700.0,8.2814,8.2898,8.2563,8.2898,57700.0
2009-07-21 11:00:00,9.91,9.91,9.88,9.89,79400.0,8.2898,8.2898,8.2647,8.273,79400.0
2009-07-21 11:10:00,9.9,9.9,9.83,9.86,153200.0,8.2814,8.2814,8.2228,8.2479,153200.0
2009-07-21 11:20:00,9.85,9.86,9.83,9.84,68500.0,8.2396,8.2479,8.2228,8.2312,68500.0
2009-07-21 11:30:00,9.85,9.85,9.79,9.81,95200.0,8.2396,8.2396,8.1894,8.2061,95200.0
2009-07-21 11:40:00,9.81,9.81,9.71,9.71,72300.0,8.2061,8.2061,8.1225,8.1225,72300.0
2009-07-21 11:50:00,9.72,9.74,9.66,9.69,175100.0,8.1308,8.1476,8.0806,8.1057,175100.0
2009-07-21 12:00:00,9.7,9.73,9.69,9.73,61300.0,8.1141,8.1392,8.1057,8.1392,61300.0
2009-07-21 12:10:00,9.73,9.75,9.72,9.75,38200.0,8.1392,8.1559,8.1308,8.1559,38200.0
2009-07-21 12:20:00,9.75,9.77,9.71,9.74,75500.0,8.1559,8.1727,8.1225,8.1476,75500.0
2009-07-21 12:30:00,9.74,9.75,9.7,9.73,96600.0,8.1476,8.1559,8.1141,8.1392,96600.0
2009-07-21 12:40:00,9.73,9.74,9.71,9.71,46600.0,8.1392,8.1476,8.1225,8.1225,46600.0
2009-07-21 12:50:00,9.72,9.72,9.67,9.69,150900.0,8.1308,8.1308,8.089,8.1057,150900.0
2009-07-21 13:00:00,9.69,9.69,9.67,9.69,131000.0,8.1057,8.1057,8.089,8.1057,131000.0
2009-07-21 13:10:00,9.69,9.73,9.69,9.72,59700.0,8.1057,8.1392,8.1057,8.1308,59700.0
2009-07-21 13:20:00,9.72,9.8,9.71,9.78,137900.0,8.1308,8.1978,8.1225,8.181,137900.0
2009-07-21 13:30:00,9.79,9.8,9.74,9.74,92200.0,8.1894,8.1978,8.1476,8.1476,92200.0
2009-07-21 13:40:00,9.74,9.8,9.73,9.8,117800.0,8.1476,8.1978,8.1392,8.1978,117800.0
2009-07-21 13:50:00,9.8,9.8,9.75,9.75,42200.0,8.1978,8.1978,8.1559,8.1559,42200.0
2009-07-21 14:00:00,9.76,9.77,9.73,9.74,58100.0,8.1643,8.1727,8.1392,8.1476,58100.0
2009-07-21 14:10:00,9.74,9.75,9.72,9.72,67800.0,8.1476,8.1559,8.1308,8.1308,67800.0
2009-07-21 14:20:00,9.73,9.73,9.69,9.69,161800.0,8.1392,8.1392,8.1057,8.1057,161800.0
2009-07-21 14:30:00,9.69,9.75,9.68,9.73,162500.0,8.1057,8.1559,8.0974,8.1392,162500.0
2009-07-21 14:40:00,9.74,9.74,9.72,9.73,88800.0,8.1476,8.1476,8.1308,8.1392,88800.0
2009-07-21 14:50:00,9.74,9.77,9.73,9.76,88700.0,8.1476,8.1727,8.1392,8.1643,88700.0
2009-07-21 15:00:00,9.76,9.78,9.75,9.75,65100.0,8.1643,8.181,8.1559,8.1559,65100.0
2009-07-21 15:10:00,9.76,9.77,9.75,9.77,46600.0,8.1643,8.1727,8.1559,8.1727,46600.0
2009-07-21 15:20:00,9.78,9.8,9.77,9.78,143100.0,8.181,8.1978,8.1727,8.181,143100.0
2009-07-21 15:30:00,9.77,9.79,9.75,9.79,145800.0,8.1727,8.1894,8.1559,8.1894,145800.0
2009-07-21 15:40:00,9.79,9.8,9.78,9.8,76300.0,8.1894,8.1978,8.181,8.1978,76300.0
2009-07-21 15:50:00,9.8,9.83,9.78,9.83,279000.0,8.1978,8.2228,8.181,8.2228,279000.0
2009-07-22 09:30:00,9.76,10.03,9.72,10.02,226900.0,8.1643,8.3902,8.1308,8.3818,226900.0
2009-07-22 09:40:00,10.02,10.15,10.02,10.12,258600.0,8.3818,8.4905,8.3818,8.4654,258600.0
2009-07-22 09:50:00,10.12,10.25,10.1,10.24,289000.0,8.4654,8.5742,8.4487,8.5658,289000.0
2009-07-22 10:00:00,10.24,10.45,10.24,10.42,729600.0,8.5658,8.7415,8.5658,8.7164,729600.0
2009-07-22 10:10:00,10.42,10.45,10.29,10.34,404400.0,8.7164,8.7415,8.6076,8.6495,404400.0
2009-07-22 10:20:00,10.34,10.41,10.3,10.32,220600.0,8.6495,8.708,8.616,8.6327,220600.0
2009-07-22 10:30:00,10.33,10.38,10.29,10.29,303000.0,8.6411,8.6829,8.6076,8.6076,303000.0
2009-07-22 10:40:00,10.3,10.32,10.23,10.27,175000.0,8.616,8.6327,8.5575,8.5909,175000.0
2009-07-22 10:50:00,10.27,10.38,10.27,10.38,122700.0,8.5909,8.6829,8.5909,8.6829,122700.0
2009-07-22 11:00:00,10.37,10.41,10.34,10.4,118900.0,8.6746,8.708,8.6495,8.6997,118900.0
2009-07-22 11:10:00,10.4,10.46,10.4,10.42,143700.0,8.6997,8.7498,8.6997,8.7164,143700.0
2009-07-22 11:20:00,10.43,10.43,10.3,10.33,257800.0,8.7248,8.7248,8.616,8.6411,257800.0
2009-07-22 11:30:00,10.33,10.34,10.27,10.27,168700.0,8.6411,8.6495,8.5909,8.5909,168700.0
2009-07-22 11:40:00,10.27,10.35,10.27,10.31,136400.0,8.5909,8.6578,8.5909,8.6244,136400.0
2009-07-22 11:50:00,10.31,10.34,10.29,10.29,86600.0,8.6244,8.6495,8.6076,8.6076,86600.0
2009-07-22 12:00:00,10.3,10.32,10.3,10.32,26900.0,8.616,8.6327,8.616,8.6327,26900.0
2009-07-22 12:10:00,10.31,10.32,10.26,10.26,47900.0,8.6244,8.6327,8.5825,8.5825,47900.0
2009-07-22 12:20:00,10.26,10.37,10.26,10.35,77200.0,8.5825,8.6746,8.5825,8.6578,77200.0
2009-07-22 12:30:00,10.34,10.37,10.33,10.37,57600.0,8.6495,8.6746,8.6411,8.6746,57600.0
2009-07-22 12:40:00,10.36,10.37,10.32,10.37,52200.0,8.6662,8.6746,8.6327,8.6746,52200.0
2009-07-22 12:50:00,10.37,10.43,10.36,10.41,310500.0,8.6746,8.7248,8.6662,8.708,310500.0
2009-07-22 13:00:00,10.41,10.46,10.4,10.43,213000.0,8.708,8.7498,8.6997,8.7248,213000.0
2009-07-22 13:10:00,10.44,10.44,10.41,10.42,36100.0,8.7331,8.7331,8.708,8.7164,36100.0
2009-07-22 13:20:00,10.42,10.44,10.41,10.41,117800.0,8.7164,8.7331,8.708,8.708,117800.0
2009-07-22 13:30:00,10.41,10.43,10.39,10.4,192600.0,8.708,8.7248,8.6913,8.6997,192600.0
2009-07-22 13:40:00,10.4,10.41,10.35,10.38,103700.0,8.6997,8.708,8.6578,8.6829,103700.0
2009-07-22 13:50:00,10.38,10.4,10.37,10.4,43100.0,8.6829,8.6997,8.6746,8.6997,43100.0
2009-07-22 14:00:00,10.4,10.41,10.35,10.37,106100.0,8.6997,8.708,8.6578,8.6746,106100.0
2009-07-22 14:10:00,10.37,10.4,10.36,10.38,54900.0,8.6746,8.6997,8.6662,8.6829,54900.0
2009-07-22 14:20:00,10.38,10.4,10.36,10.38,60500.0,8.6829,8.6997,8.6662,8.6829,60500.0
2009-07-22 14:30:00,10.39,10.4,10.37,10.39,73100.0,8.6913,8.6997,8.6746,8.6913,73100.0
2009-07-22 14:40:00,10.39,10.41,10.37,10.39,104200.0,8.6913,8.708,8.6746,8.6913,104200.0
2009-07-22 14:50:00,10.39,10.42,10.38,10.38,109500.0,8.6913,8.7164,8.6829,8.6829,109500.0
2009-07-22 15:00:00,10.38,10.4,10.34,10.36,128900.0,8.6829,8.6997,8.6495,8.6662,128900.0
2009-07-22 15:10:00,10.35,10.38,10.33,10.37,153400.0,8.6578,8.6829,8.6411,8.6746,153400.0
2009-07-22 15:20:00,10.37,10.38,10.33,10.36,82800.0,8.6746,8.6829,8.6411,8.6662,82800.0
2009-07-22 15:30:00,10.36,10.4,10.35,10.39,153000.0,8.6662,8.6997,8.6578,8.6913,153000.0
2009-07-22 15:40:00,10.39,10.4,10.33,10.34,196400.0,8.6913,8.6997,8.6411,8.6495,196400.0
2009-07-22 15:50:00,10.34,10.39,10.32,10.37,448100.0,8.6495,8.6913,8.6327,8.6746,448100.0
2009-07-23 09:30:00,10.53,10.55,10.41,10.52,210000.0,8.8084,8.8251,8.708,8.8,210000.0
2009-07-23 09:40:00,10.52,10.62,10.52,10.61,280700.0,8.8,8.8837,8.8,8.8753,280700.0
2009-07-23 09:50:00,10.62,10.77,10.61,10.76,519000.0,8.8837,9.0092,8.8753,9.0008,519000.0
2009-07-23 10:00:00,10.77,10.9,10.68,10.88,977200.0,9.0092,9.1179,8.9339,9.1012,977200.0
2009-07-23 10:10:00,10.89,11.01,10.89,10.98,846500.0,9.1095,9.2099,9.1095,9.1848,846500.0
2009-07-23 10:20:00,10.97,11.02,10.97,10.97,255800.0,9.1765,9.2183,9.1765,9.1765,255800.0
2009-07-23 10:30:00,10.97,11.08,10.96,11.07,498000.0,9.1765,9.2685,9.1681,9.2601,498000.0
2009-07-23 10:40:00,11.07,11.1,10.98,11.0,355600.0,9.2601,9.2852,9.1848,9.2016,355600.0
2009-07-23 10:50:00,11.0,11.0,10.94,10.97,233200.0,9.2016,9.2016,9.1514,9.1765,233200.0
2009-07-23 11:00:00,10.98,11.03,10.97,11.02,155900.0,9.1848,9.2267,9.1765,9.2183,155900.0
2009-07-23 11:10:00,11.02,11.07,11.01,11.06,257100.0,9.2183,9.2601,9.2099,9.2518,257100.0
2009-07-23 11:20:00,11.06,11.12,11.05,11.11,170600.0,9.2518,9.3019,9.2434,9.2936,170600.0
2009-07-23 11:30:00,11.11,11.14,11.04,11.13,207700.0,9.2936,9.3187,9.235,9.3103,207700.0
2009-07-23 11:40:00,11.14,11.22,11.13,11.22,340100.0,9.3187,9.3856,9.3103,9.3856,340100.0
2009-07-23 11:50:00,11.22,11.24,11.21,11.23,151100.0,9.3856,9.4023,9.3772,9.394,151100.0
2009-07-23 12:00:00,11.24,11.28,11.23,11.27,196500.0,9.4023,9.4358,9.394,9.4274,196500.0
2009-07-23 12:10:00,11.27,11.27,11.18,11.24,147000.0,9.4274,9.4274,9.3521,9.4023,147000.0
2009-07-23 12:20:00,11.24,11.26,11.23,11.26,74700.0,9.4023,9.4191,9.394,9.4191,74700.0
2009-07-23 12:30:00,11.25,11.26,11.25,11.25,61200.0,9.4107,9.4191,9.4107,9.4107,61200.0
2009-07-23 12:40:00,11.25,11.26,11.23,11.26,183200.0,9.4107,9.4191,9.394,9.4191,183200.0
2009-07-23 12:50:00,11.26,11.26,11.23,11.25,148900.0,9.4191,9.4191,9.394,9.4107,148900.0
2009-07-23 13:00:00,11.24,11.29,11.24,11.29,125200.0,9.4023,9.4441,9.4023,9.4441,125200.0
2009-07-23 13:10:00,11.28,11.34,11.28,11.34,190000.0,9.4358,9.486,9.4358,9.486,190000.0
2009-07-23 13:20:00,11.34,11.36,11.3,11.34,367400.0,9.486,9.5027,9.4525,9.486,367400.0
2009-07-23 13:30:00,11.33,11.39,11.31,11.35,501300.0,9.4776,9.5278,9.4609,9.4943,501300.0
2009-07-23 13:40:00,11.35,11.36,11.32,11.32,62500.0,9.4943,9.5027,9.4692,9.4692,62500.0
2009-07-23 13:50:00,11.32,11.32,11.25,11.26,333400.0,9.4692,9.4692,9.4107,9.4191,333400.0
2009-07-23 14:00:00,11.26,11.26,11.19,11.2,250000.0,9.4191,9.4191,9.3605,9.3689,250000.0
2009-07-23 14:10:00,11.2,11.22,11.18,11.21,294100.0,9.3689,9.3856,9.3521,9.3772,294100.0
2009-07-23 14:20:00,11.21,11.22,11.15,11.16,329600.0,9.3772,9.3856,9.327,9.3354,329600.0
2009-07-23 14:30:00,11.16,11.2,11.13,11.2,319300.0,9.3354,9.3689,9.3103,9.3689,319300.0
2009-07-23 14:40:00,11.2,11.2,11.12,11.13,239000.0,9.3689,9.3689,9.3019,9.3103,239000.0
2009-07-23 14:50:00,11.13,11.14,11.08,11.09,361600.0,9.3103,9.3187,9.2685,9.2768,361600.0
2009-07-23 15:00:00,11.08,11.18,11.08,11.14,265700.0,9.2685,9.3521,9.2685,9.3187,265700.0
2009-07-23 15:10:00,11.15,11.19,11.13,11.19,243200.0,9.327,9.3605,9.3103,9.3605,243200.0
2009-07-23 15:20:00,11.18,11.21,11.15,11.2,251800.0,9.3521,9.3772,9.327,9.3689,251800.0
2009-07-23 15:30:00,11.21,11.22,11.2,11.21,218700.0,9.3772,9.3856,9.3689,9.3772,218700.0
2009-07-23 15:40:00,11.21,11.22,11.17,11.17,553500.0,9.3772,9.3856,9.3438,9.3438,553500.0
2009-07-23 15:50:00,11.17,11.19,11.14,11.19,729900.0,9.3438,9.3605,9.3187,9.3605,729900.0
2009-07-24 09:30:00,11.01,11.09,11.0,11.02,246400.0,9.2099,9.2768,9.2016,9.2183,246400.0
2009-07-24 09:40:00,11.03,11.08,11.01,11.05,267900.0,9.2267,9.2685,9.2099,9.2434,267900.0
2009-07-24 09:50:00,11.05,11.06,10.9,10.93,291900.0,9.2434,9.2518,9.1179,9.143,291900.0
2009-07-24 10:00:00,10.92,10.94,10.87,10.88,246200.0,9.1346,9.1514,9.0928,9.1012,246200.0
2009-07-24 10:10:00,10.88,10.89,10.76,10.78,243600.0,9.1012,9.1095,9.0008,9.0175,243600.0
2009-07-24 10:20:00,10.78,10.91,10.78,10.9,223300.0,9.0175,9.1263,9.0175,9.1179,223300.0
2009-07-24 10:30:00,10.9,10.9,10.78,10.79,100400.0,9.1179,9.1179,9.0175,9.0259,100400.0
2009-07-24 10:40:00,10.8,10.86,10.78,10.85,106200.0,9.0343,9.0845,9.0175,9.0761,106200.0
2009-07-24 10:50:00,10.85,10.86,10.79,10.82,87300.0,9.0761,9.0845,9.0259,9.051,87300.0
2009-07-24 11:00:00,10.82,10.84,10.8,10.81,70200.0,9.051,9.0677,9.0343,9.0426,70200.0
2009-07-24 11:10:00,10.81,10.88,10.81,10.88,89800.0,9.0426,9.1012,9.0426,9.1012,89800.0
2009-07-24 11:20:00,10.88,10.91,10.87,10.89,88000.0,9.1012,9.1263,9.0928,9.1095,88000.0
2009-07-24 11:30:00,10.89,10.94,10.89,10.91,79400.0,9.1095,9.1514,9.1095,9.1263,79400.0
2009-07-24 11:40:00,10.91,11.0,10.88,10.99,293000.0,9.1263,9.2016,9.1012,9.1932,293000.0
2009-07-24 11:50:00,11.0,11.08,10.99,11.07,237300.0,9.2016,9.2685,9.1932,9.2601,237300.0
2009-07-24 12:00:00,11.07,11.1,11.06,11.1,535600.0,9.2601,9.2852,9.2518,9.2852,535600.0
2009-07-24 12:10:00,11.1,11.14,11.1,11.12,120100.0,9.2852,9.3187,9.2852,9.3019,120100.0
2009-07-24 12:20:00,11.12,11.12,11.07,11.1,88500.0,9.3019,9.3019,9.2601,9.2852,88500.0
2009-07-24 12:30:00,11.1,11.11,11.08,11.09,65400.0,9.2852,9.2936,9.2685,9.2768,65400.0
2009-07-24 12:40:00,11.09,11.13,11.08,11.13,84500.0,9.2768,9.3103,9.2685,9.3103,84500.0
2009-07-24 12:50:00,11.13,11.19,11.12,11.17,124400.0,9.3103,9.3605,9.3019,9.3438,124400.0
2009-07-24 13:00:00,11.17,11.18,11.15,11.16,70800.0,9.3438,9.3521,9.327,9.3354,70800.0
2009-07-24 13:10:00,11.17,11.17,11.13,11.13,73900.0,9.3438,9.3438,9.3103,9.3103,73900.0
2009-07-24 13:20:00,11.13,11.14,11.13,11.13,62600.0,9.3103,9.3187,9.3103,9.3103,62600.0
2009-07-24 13:30:00,11.14,11.21,11.13,11.21,119800.0,9.3187,9.3772,9.3103,9.3772,119800.0
2009-07-24 13:40:00,11.22,11.23,11.19,11.19,87400.0,9.3856,9.394,9.3605,9.3605,87400.0
2009-07-24 13:50:00,11.19,11.19,11.14,11.14,103900.0,9.3605,9.3605,9.3187,9.3187,103900.0
2009-07-24 14:00:00,11.14,11.2,11.13,11.2,125900.0,9.3187,9.3689,9.3103,9.3689,125900.0
2009-07-24 14:10:00,11.19,11.2,11.15,11.15,80400.0,9.3605,9.3689,9.327,9.327,80400.0
2009-07-24 14:20:00,11.15,11.17,11.13,11.16,149900.0,9.327,9.3438,9.3103,9.3354,149900.0
2009-07-24 14:30:00,11.16,11.18,11.12,11.13,179200.0,9.3354,9.3521,9.3019,9.3103,179200.0
2009-07-24 14:40:00,11.12,11.14,11.12,11.14,53300.0,9.3019,9.3187,9.3019,9.3187,53300.0
2009-07-24 14:50:00,11.13,11.13,11.08,11.11,130100.0,9.3103,9.3103,9.2685,9.2936,130100.0
2009-07-24 15:00:00,11.11,11.15,11.1,11.14,68700.0,9.2936,9.327,9.2852,9.3187,68700.0
2009-07-24 15:10:00,11.14,11.2,11.12,11.13,172600.0,9.3187,9.3689,9.3019,9.3103,172600.0
2009-07-24 15:20:00,11.13,11.2,11.13,11.17,240600.0,9.3103,9.3689,9.3103,9.3438,240600.0
2009-07-24 15:30:00,11.16,11.17,11.13,11.13,237900.0,9.3354,9.3438,9.3103,9.3103,237900.0
2009-07-24 15:40:00,11.14,11.16,11.11,11.14,290400.0,9.3187,9.3354,9.2936,9.3187,290400.0
2009-07-24 15:50:00,11.13,11.16,11.11,11.14,565800.0,9.3103,9.3354,9.2936,9.3187,565800.0
2009-07-27 09:30:00,11.19,11.2,10.88,10.92,232400.0,9.3605,9.3689,9.1012,9.1346,232400.0
2009-07-27 09:40:00,10.94,10.97,10.86,10.86,309200.0,9.1514,9.1765,9.0845,9.0845,309200.0
2009-07-27 09:50:00,10.87,10.93,10.8,10.93,367300.0,9.0928,9.143,9.0343,9.143,367300.0
2009-07-27 10:00:00,10.93,11.39,10.93,11.26,1184900.0,9.143,9.5278,9.143,9.4191,1184900.0
2009-07-27 10:10:00,11.27,11.37,11.14,11.35,561400.0,9.4274,9.5111,9.3187,9.4943,561400.0
2009-07-27 10:20:00,11.35,11.35,11.29,11.34,256200.0,9.4943,9.4943,9.4441,9.486,256200.0
2009-07-27 10:30:00,11.32,11.35,11.28,11.28,300600.0,9.4692,9.4943,9.4358,9.4358,300600.0
2009-07-27 10:40:00,11.29,11.42,11.27,11.42,202300.0,9.4441,9.5529,9.4274,9.5529,202300.0
2009-07-27 10:50:00,11.41,11.43,11.33,11.38,186400.0,9.5445,9.5613,9.4776,9.5194,186400.0
2009-07-27 11:00:00,11.38,11.41,11.31,11.31,192200.0,9.5194,9.5445,9.4609,9.4609,192200.0
2009-07-27 11:10:00,11.31,11.32,11.28,11.3,238200.0,9.4609,9.4692,9.4358,9.4525,238200.0
2009-07-27 11:20:00,11.3,11.43,11.29,11.42,369800.0,9.4525,9.5613,9.4441,9.5529,369800.0
2009-07-27 11:30:00,11.42,11.48,11.41,11.41,276400.0,9.5529,9.6031,9.5445,9.5445,276400.0
2009-07-27 11:40:00,11.42,11.45,11.38,11.43,163600.0,9.5529,9.578,9.5194,9.5613,163600.0
2009-07-27 11:50:00,11.43,11.47,11.36,11.37,132800.0,9.5613,9.5947,9.5027,9.5111,132800.0
2009-07-27 12:00:00,11.36,11.39,11.34,11.37,104600.0,9.5027,9.5278,9.486,9.5111,104600.0
2009-07-27 12:10:00,11.38,11.4,11.35,11.4,84100.0,9.5194,9.5362,9.4943,9.5362,84100.0
2009-07-27 12:20:00,11.4,11.41,11.34,11.36,110300.0,9.5362,9.5445,9.486,9.5027,110300.0
2009-07-27 12:30:00,11.35,11.36,11.3,11.35,102200.0,9.4943,9.5027,9.4525,9.4943,102200.0
2009-07-27 12:40:00,11.35,11.37,11.28,11.32,110700.0,9.4943,9.5111,9.4358,9.4692,110700.0
2009-07-27 12:50:00,11.31,11.35,11.3,11.34,115800.0,9.4609,9.4943,9.4525,9.486,115800.0
2009-07-27 13:00:00,11.33,11.37,11.32,11.34,170100.0,9.4776,9.5111,9.4692,9.486,170100.0
2009-07-27 13:10:00,11.33,11.35,11.29,11.32,140500.0,9.4776,9.4943,9.4441,9.4692,140500.0
2009-07-27 13:20:00,11.32,11.35,11.29,11.34,239700.0,9.4692,9.4943,9.4441,9.486,239700.0
2009-07-27 13:30:00,11.34,11.4,11.32,11.38,117200.0,9.486,9.5362,9.4692,9.5194,117200.0
2009-07-27 13:40:00,11.38,11.43,11.35,11.41,358700.0,9.5194,9.5613,9.4943,9.5445,358700.0
2009-07-27 13:50:00,11.41,11.44,11.41,11.43,134900.0,9.5445,9.5696,9.5445,9.5613,134900.0
2009-07-27 14:00:00,11.43,11.45,11.37,11.41,208700.0,9.5613,9.578,9.5111,9.5445,208700.0
2009-07-27 14:10:00,11.41,11.49,11.39,11.46,400200.0,9.5445,9.6114,9.5278,9.5864,400200.0
2009-07-27 14:20:00,11.47,11.47,11.4,11.46,274700.0,9.5947,9.5947,9.5362,9.5864,274700.0
2009-07-27 14:30:00,11.46,11.5,11.45,11.5,140600.0,9.5864,9.6198,9.578,9.6198,140600.0
2009-07-27 14:40:00,11.5,11.52,11.46,11.46,202000.0,9.6198,9.6365,9.5864,9.5864,202000.0
2009-07-27 14:50:00,11.47,11.51,11.43,11.48,227800.0,9.5947,9.6282,9.5613,9.6031,227800.0
2009-07-27 15:00:00,11.48,11.51,11.46,11.48,151300.0,9.6031,9.6282,9.5864,9.6031,151300.0
2009-07-27 15:10:00,11.48,11.49,11.39,11.39,564400.0,9.6031,9.6114,9.5278,9.5278,564400.0
2009-07-27 15:20:00,11.39,11.41,11.36,11.39,162300.0,9.5278,9.5445,9.5027,9.5278,162300.0
2009-07-27 15:30:00,11.39,11.41,11.37,11.39,249200.0,9.5278,9.5445,9.5111,9.5278,249200.0
2009-07-27 15:40:00,11.4,11.44,11.4,11.44,395200.0,9.5362,9.5696,9.5362,9.5696,395200.0
2009-07-27 15:50:00,11.43,11.45,11.39,11.42,424700.0,9.5613,9.578,9.5278,9.5529,424700.0
2009-07-28 09:30:00,11.21,11.37,11.11,11.37,386100.0,9.3772,9.5111,9.2936,9.5111,386100.0
2009-07-28 09:40:00,11.37,11.44,11.35,11.44,270600.0,9.5111,9.5696,9.4943,9.5696,270600.0
2009-07-28 09:50:00,11.44,11.49,11.39,11.49,222500.0,9.5696,9.6114,9.5278,9.6114,222500.0
2009-07-28 10:00:00,11.48,11.48,11.31,11.34,253300.0,9.6031,9.6031,9.4609,9.486,253300.0
2009-07-28 10:10:00,11.34,11.37,11.21,11.28,168800.0,9.486,9.5111,9.3772,9.4358,168800.0
2009-07-28 10:20:00,11.26,11.33,11.23,11.31,105900.0,9.4191,9.4776,9.394,9.4609,105900.0
2009-07-28 10:30:00,11.3,11.37,11.28,11.29,135000.0,9.4525,9.5111,9.4358,9.4441,135000.0
2009-07-28 10:40:00,11.29,11.36,11.27,11.34,95000.0,9.4441,9.5027,9.4274,9.486,95000.0
2009-07-28 10:50:00,11.34,11.42,11.33,11.42,85300.0,9.486,9.5529,9.4776,9.5529,85300.0
2009-07-28 11:00:00,11.42,11.45,11.38,11.4,287500.0,9.5529,9.578,9.5194,9.5362,287500.0
2009-07-28 11:10:00,11.4,11.41,11.35,11.36,93700.0,9.5362,9.5445,9.4943,9.5027,93700.0
2009-07-28 11:20:00,11.35,11.36,11.22,11.22,262900.0,9.4943,9.5027,9.3856,9.3856,262900.0
2009-07-28 11:30:00,11.22,11.22,11.12,11.13,153900.0,9.3856,9.3856,9.3019,9.3103,153900.0
2009-07-28 11:40:00,11.13,11.18,11.11,11.16,130300.0,9.3103,9.3521,9.2936,9.3354,130300.0
2009-07-28 11:50:00,11.16,11.18,11.15,11.16,41700.0,9.3354,9.3521,9.327,9.3354,41700.0
2009-07-28 12:00:00,11.16,11.17,11.11,11.15,85300.0,9.3354,9.3438,9.2936,9.327,85300.0
2009-07-28 12:10:00,11.15,11.18,11.14,11.17,46800.0,9.327,9.3521,9.3187,9.3438,46800.0
2009-07-28 12:20:00,11.18,11.2,11.18,11.19,58300.0,9.3521,9.3689,9.3521,9.3605,58300.0
2009-07-28 12:30:00,11.21,11.28,11.2,11.27,82800.0,9.3772,9.4358,9.3689,9.4274,82800.0
2009-07-28 12:40:00,11.27,11.31,11.26,11.3,115400.0,9.4274,9.4609,9.4191,9.4525,115400.0
2009-07-28 12:50:00,11.3,11.35,11.3,11.35,97100.0,9.4525,9.4943,9.4525,9.4943,97100.0
2009-07-28 13:00:00,11.34,11.37,11.31,11.37,64700.0,9.486,9.5111,9.4609,9.5111,64700.0
2009-07-28 13:10:00,11.37,11.42,11.37,11.39,68000.0,9.5111,9.5529,9.5111,9.5278,68000.0
2009-07-28 13:20:00,11.39,11.45,11.39,11.42,156200.0,9.5278,9.578,9.5278,9.5529,156200.0
2009-07-28 13:30:00,11.43,11.43,11.39,11.4,70400.0,9.5613,9.5613,9.5278,9.5362,70400.0
2009-07-28 13:40:00,11.4,11.41,11.36,11.39,197800.0,9.5362,9.5445,9.5027,9.5278,197800.0
2009-07-28 13:50:00,11.38,11.45,11.38,11.45,79300.0,9.5194,9.578,9.5194,9.578,79300.0
2009-07-28 14:00:00,11.44,11.48,11.43,11.48,195800.0,9.5696,9.6031,9.5613,9.6031,195800.0
2009-07-28 14:10:00,11.49,11.49,11.44,11.45,54000.0,9.6114,9.6114,9.5696,9.578,54000.0
2009-07-28 14:20:00,11.45,11.48,11.44,11.46,83200.0,9.578,9.6031,9.5696,9.5864,83200.0
2009-07-28 14:30:00,11.47,11.55,11.47,11.53,196100.0,9.5947,9.6616,9.5947,9.6449,196100.0
2009-07-28 14:40:00,11.52,11.54,11.48,11.48,207400.0,9.6365,9.6533,9.6031,9.6031,207400.0
2009-07-28 14:50:00,11.48,11.48,11.4,11.41,132100.0,9.6031,9.6031,9.5362,9.5445,132100.0
2009-07-28 15:00:00,11.4,11.44,11.38,11.42,95800.0,9.5362,9.5696,9.5194,9.5529,95800.0
2009-07-28 15:10:00,11.42,11.45,11.41,11.42,97800.0,9.5529,9.578,9.5445,9.5529,97800.0
2009-07-28 15:20:00,11.43,11.45,11.4,11.44,123200.0,9.5613,9.578,9.5362,9.5696,123200.0
2009-07-28 15:30:00,11.44,11.45,11.38,11.39,172500.0,9.5696,9.578,9.5194,9.5278,172500.0
2009-07-28 15:40:00,11.38,11.47,11.38,11.43,246000.0,9.5194,9.5947,9.5194,9.5613,246000.0
2009-07-28 15:50:00,11.43,11.44,11.39,11.4,347200.0,9.5613,9.5696,9.5278,9.5362,347200.0
2009-07-29 09:30:00,11.28,11.29,11.05,11.07,127700.0,9.4358,9.4441,9.2434,9.2601,127700.0
2009-07-29 09:40:00,11.06,11.19,11.06,11.17,151800.0,9.2518,9.3605,9.2518,9.3438,151800.0
2009-07-29 09:50:00,11.18,11.22,11.1,11.22,90500.0,9.3521,9.3856,9.2852,9.3856,90500.0
2009-07-29 10:00:00,11.22,11.36,11.21,11.29,217900.0,9.3856,9.5027,9.3772,9.4441,217900.0
2009-07-29 10:10:00,11.3,11.37,11.28,11.29,391200.0,9.4525,9.5111,9.4358,9.4441,391200.0
2009-07-29 10:20:00,11.3,11.32,11.24,11.26,160800.0,9.4525,9.4692,9.4023,9.4191,160800.0
2009-07-29 10:30:00,11.26,11.29,11.19,11.23,158400.0,9.4191,9.4441,9.3605,9.394,158400.0
2009-07-29 10:40:00,11.23,11.28,11.21,11.28,88900.0,9.394,9.4358,9.3772,9.4358,88900.0
2009-07-29 10:50:00,11.28,11.32,11.23,11.25,91800.0,9.4358,9.4692,9.394,9.4107,91800.0
2009-07-29 11:00:00,11.26,11.3,11.23,11.29,66300.0,9.4191,9.4525,9.394,9.4441,66300.0
2009-07-29 11:10:00,11.3,11.32,11.24,11.26,172700.0,9.4525,9.4692,9.4023,9.4191,172700.0
2009-07-29 11:20:00,11.26,11.27,11.22,11.23,85400.0,9.4191,9.4274,9.3856,9.394,85400.0
2009-07-29 11:30:00,11.22,11.24,11.2,11.2,237000.0,9.3856,9.4023,9.3689,9.3689,237000.0
2009-07-29 11:40:00,11.2,11.26,11.2,11.23,58300.0,9.3689,9.4191,9.3689,9.394,58300.0
2009-07-29 11:50:00,11.23,11.26,11.22,11.26,52700.0,9.394,9.4191,9.3856,9.4191,52700.0
2009-07-29 12:00:00,11.25,11.29,11.25,11.29,74800.0,9.4107,9.4441,9.4107,9.4441,74800.0
2009-07-29 12:10:00,11.28,11.3,11.28,11.29,33100.0,9.4358,9.4525,9.4358,9.4441,33100.0
2009-07-29 12:20:00,11.3,11.35,11.29,11.33,69300.0,9.4525,9.4943,9.4441,9.4776,69300.0
2009-07-29 12:30:00,11.33,11.35,11.32,11.33,93200.0,9.4776,9.4943,9.4692,9.4776,93200.0
2009-07-29 12:40:00,11.33,11.34,11.33,11.33,46700.0,9.4776,9.486,9.4776,9.4776,46700.0
2009-07-29 12:50:00,11.34,11.34,11.3,11.3,78000.0,9.486,9.486,9.4525,9.4525,78000.0
2009-07-29 13:00:00,11.3,11.3,11.18,11.19,127200.0,9.4525,9.4525,9.3521,9.3605,127200.0
2009-07-29 13:10:00,11.18,11.21,11.14,11.16,170500.0,9.3521,9.3772,9.3187,9.3354,170500.0
2009-07-29 13:20:00,11.15,11.16,11.08,11.09,166400.0,9.327,9.3354,9.2685,9.2768,166400.0
2009-07-29 13:30:00,11.08,11.08,11.0,11.04,233800.0,9.2685,9.2685,9.2016,9.235,233800.0
2009-07-29 13:40:00,11.05,11.08,11.0,11.01,250800.0,9.2434,9.2685,9.2016,9.2099,250800.0
2009-07-29 13:50:00,11.01,11.09,11.01,11.07,108600.0,9.2099,9.2768,9.2099,9.2601,108600.0
2009-07-29 14:00:00,11.08,11.11,11.04,11.05,103600.0,9.2685,9.2936,9.235,9.2434,103600.0
2009-07-29 14:10:00,11.04,11.1,11.03,11.08,69600.0,9.235,9.2852,9.2267,9.2685,69600.0
2009-07-29 14:20:00,11.08,11.11,11.04,11.09,159800.0,9.2685,9.2936,9.235,9.2768,159800.0
2009-07-29 14:30:00,11.1,11.1,11.03,11.05,147400.0,9.2852,9.2852,9.2267,9.2434,147400.0
2009-07-29 14:40:00,11.05,11.05,11.02,11.04,143800.0,9.2434,9.2434,9.2183,9.235,143800.0
2009-07-29 14:50:00,11.04,11.04,10.99,11.0,207300.0,9.235,9.235,9.1932,9.2016,207300.0
2009-07-29 15:00:00,11.0,11.07,11.0,11.07,100700.0,9.2016,9.2601,9.2016,9.2601,100700.0
2009-07-29 15:10:00,11.06,11.1,11.06,11.1,163600.0,9.2518,9.2852,9.2518,9.2852,163600.0
2009-07-29 15:20:00,11.1,11.14,11.09,11.14,137500.0,9.2852,9.3187,9.2768,9.3187,137500.0
2009-07-29 15:30:00,11.14,11.17,11.12,11.17,203600.0,9.3187,9.3438,9.3019,9.3438,203600.0
2009-07-29 15:40:00,11.17,11.18,11.14,11.18,238400.0,9.3438,9.3521,9.3187,9.3521,238400.0
2009-07-29 15:50:00,11.18,11.18,11.13,11.17,418800.0,9.3521,9.3521,9.3103,9.3438,418800.0
2009-07-30 09:30:00,11.34,11.38,11.06,11.06,281400.0,9.486,9.5194,9.2518,9.2518,281400.0
2009-07-30 09:40:00,11.07,11.18,11.06,11.12,220700.0,9.2601,9.3521,9.2518,9.3019,220700.0
2009-07-30 09:50:00,11.13,11.42,11.12,11.4,295400.0,9.3103,9.5529,9.3019,9.5362,295400.0
2009-07-30 10:00:00,11.41,11.45,11.37,11.39,262900.0,9.5445,9.578,9.5111,9.5278,262900.0
2009-07-30 10:10:00,11.4,11.4,11.27,11.28,232300.0,9.5362,9.5362,9.4274,9.4358,232300.0
2009-07-30 10:20:00,11.29,11.31,11.2,11.21,214000.0,9.4441,9.4609,9.3689,9.3772,214000.0
2009-07-30 10:30:00,11.2,11.22,11.14,11.14,465300.0,9.3689,9.3856,9.3187,9.3187,465300.0
2009-07-30 10:40:00,11.15,11.16,11.09,11.1,251500.0,9.327,9.3354,9.2768,9.2852,251500.0
2009-07-30 10:50:00,11.1,11.11,11.07,11.07,441900.0,9.2852,9.2936,9.2601,9.2601,441900.0
2009-07-30 11:00:00,11.07,11.09,10.97,10.99,335000.0,9.2601,9.2768,9.1765,9.1932,335000.0
2009-07-30 11:10:00,10.99,11.1,10.98,11.1,211100.0,9.1932,9.2852,9.1848,9.2852,211100.0
2009-07-30 11:20:00,11.1,11.18,11.09,11.17,90700.0,9.2852,9.3521,9.2768,9.3438,90700.0
2009-07-30 11:30:00,11.18,11.22,11.17,11.19,120600.0,9.3521,9.3856,9.3438,9.3605,120600.0
2009-07-30 11:40:00,11.19,11.21,11.12,11.19,158300.0,9.3605,9.3772,9.3019,9.3605,158300.0
2009-07-30 11:50:00,11.19,11.24,11.16,11.19,153200.0,9.3605,9.4023,9.3354,9.3605,153200.0
2009-07-30 12:00:00,11.19,11.21,11.18,11.2,52800.0,9.3605,9.3772,9.3521,9.3689,52800.0
2009-07-30 12:10:00,11.19,11.24,11.19,11.23,67700.0,9.3605,9.4023,9.3605,9.394,67700.0
2009-07-30 12:20:00,11.24,11.24,11.2,11.21,50000.0,9.4023,9.4023,9.3689,9.3772,50000.0
2009-07-30 12:30:00,11.21,11.26,11.2,11.25,75600.0,9.3772,9.4191,9.3689,9.4107,75600.0
2009-07-30 12:40:00,11.25,11.27,11.24,11.27,48200.0,9.4107,9.4274,9.4023,9.4274,48200.0
2009-07-30 12:50:00,11.26,11.27,11.26,11.27,14400.0,9.4191,9.4274,9.4191,9.4274,14400.0
2009-07-30 13:00:00,11.26,11.35,11.26,11.34,105200.0,9.4191,9.4943,9.4191,9.486,105200.0
2009-07-30 13:10:00,11.34,11.36,11.33,11.35,60400.0,9.486,9.5027,9.4776,9.4943,60400.0
2009-07-30 13:20:00,11.36,11.4,11.36,11.4,60800.0,9.5027,9.5362,9.5027,9.5362,60800.0
2009-07-30 13:30:00,11.4,11.47,11.39,11.46,111900.0,9.5362,9.5947,9.5278,9.5864,111900.0
2009-07-30 13:40:00,11.46,11.49,11.46,11.47,74400.0,9.5864,9.6114,9.5864,9.5947,74400.0
2009-07-30 13:50:00,11.47,11.52,11.47,11.47,139200.0,9.5947,9.6365,9.5947,9.5947,139200.0
2009-07-30 14:00:00,11.47,11.5,11.45,11.47,88400.0,9.5947,9.6198,9.578,9.5947,88400.0
2009-07-30 14:10:00,11.47,11.48,11.44,11.47,73200.0,9.5947,9.6031,9.5696,9.5947,73200.0
2009-07-30 14:20:00,11.47,11.54,11.45,11.5,452600.0,9.5947,9.6533,9.578,9.6198,452600.0
2009-07-30 14:30:00,11.5,11.55,11.49,11.55,135300.0,9.6198,9.6616,9.6114,9.6616,135300.0
2009-07-30 14:40:00,11.56,11.59,11.53,11.53,168200.0,9.67,9.6951,9.6449,9.6449,168200.0
2009-07-30 14:50:00,11.54,11.56,11.51,11.54,164400.0,9.6533,9.67,9.6282,9.6533,164400.0
2009-07-30 15:00:00,11.53,11.56,11.52,11.53,63800.0,9.6449,9.67,9.6365,9.6449,63800.0
2009-07-30 15:10:00,11.53,11.57,11.52,11.57,98700.0,9.6449,9.6784,9.6365,9.6784,98700.0
2009-07-30 15:20:00,11.58,11.59,11.55,11.56,81000.0,9.6867,9.6951,9.6616,9.67,81000.0
2009-07-30 15:30:00,11.57,11.57,11.44,11.45,214300.0,9.6784,9.6784,9.5696,9.578,214300.0
2009-07-30 15:40:00,11.45,11.45,11.38,11.45,277200.0,9.578,9.578,9.5194,9.578,277200.0
2009-07-30 15:50:00,11.45,11.47,11.37,11.39,399100.0,9.578,9.5947,9.5111,9.5278,399100.0
2009-07-31 09:30:00,11.34,11.59,11.3,11.54,165300.0,9.486,9.6951,9.4525,9.6533,165300.0
2009-07-31 09:40:00,11.54,11.69,11.52,11.6,207200.0,9.6533,9.7788,9.6365,9.7035,207200.0
2009-07-31 09:50:00,11.6,11.62,11.41,11.42,179900.0,9.7035,9.7202,9.5445,9.5529,179900.0
2009-07-31 10:00:00,11.42,11.46,11.33,11.44,174400.0,9.5529,9.5864,9.4776,9.5696,174400.0
2009-07-31 10:10:00,11.45,11.46,11.36,11.36,171200.0,9.578,9.5864,9.5027,9.5027,171200.0
2009-07-31 10:20:00,11.36,11.44,11.36,11.43,74900.0,9.5027,9.5696,9.5027,9.5613,74900.0
2009-07-31 10:30:00,11.44,11.45,11.39,11.4,66200.0,9.5696,9.578,9.5278,9.5362,66200.0
2009-07-31 10:40:00,11.4,11.48,11.38,11.42,84900.0,9.5362,9.6031,9.5194,9.5529,84900.0
2009-07-31 10:50:00,11.42,11.44,11.41,11.43,64800.0,9.5529,9.5696,9.5445,9.5613,64800.0
2009-07-31 11:00:00,11.43,11.53,11.43,11.53,164700.0,9.5613,9.6449,9.5613,9.6449,164700.0
2009-07-31 11:10:00,11.52,11.54,11.49,11.5,165800.0,9.6365,9.6533,9.6114,9.6198,165800.0
2009-07-31 11:20:00,11.5,11.54,11.48,11.51,286900.0,9.6198,9.6533,9.6031,9.6282,286900.0
2009-07-31 11:30:00,11.5,11.52,11.47,11.48,64100.0,9.6198,9.6365,9.5947,9.6031,64100.0
2009-07-31 11:40:00,11.47,11.53,11.45,11.53,60400.0,9.5947,9.6449,9.578,9.6449,60400.0
2009-07-31 11:50:00,11.53,11.58,11.52,11.57,84400.0,9.6449,9.6867,9.6365,9.6784,84400.0
2009-07-31 12:00:00,11.58,11.6,11.55,11.6,113400.0,9.6867,9.7035,9.6616,9.7035,113400.0
2009-07-31 12:10:00,11.59,11.6,11.53,11.55,75000.0,9.6951,9.7035,9.6449,9.6616,75000.0
2009-07-31 12:20:00,11.54,11.63,11.54,11.63,36000.0,9.6533,9.7286,9.6533,9.7286,36000.0
2009-07-31 12:30:00,11.63,11.63,11.59,11.6,36800.0,9.7286,9.7286,9.6951,9.7035,36800.0
2009-07-31 12:40:00,11.6,11.61,11.57,11.58,51300.0,9.7035,9.7118,9.6784,9.6867,51300.0
2009-07-31 12:50:00,11.58,11.59,11.55,11.59,89800.0,9.6867,9.6951,9.6616,9.6951,89800.0
2009-07-31 13:00:00,11.59,11.61,11.57,11.58,84500.0,9.6951,9.7118,9.6784,9.6867,84500.0
2009-07-31 13:10:00,11.59,11.6,11.55,11.55,37500.0,9.6951,9.7035,9.6616,9.6616,37500.0
2009-07-31 13:20:00,11.56,11.58,11.55,11.58,22300.0,9.67,9.6867,9.6616,9.6867,22300.0
2009-07-31 13:30:00,11.58,11.6,11.57,11.58,44500.0,9.6867,9.7035,9.6784,9.6867,44500.0
2009-07-31 13:40:00,11.58,11.61,11.58,11.61,23700.0,9.6867,9.7118,9.6867,9.7118,23700.0
2009-07-31 13:50:00,11.61,11.64,11.6,11.64,34400.0,9.7118,9.7369,9.7035,9.7369,34400.0
2009-07-31 14:00:00,11.64,11.65,11.63,11.65,41500.0,9.7369,9.7453,9.7286,9.7453,41500.0
2009-07-31 14:10:00,11.65,11.69,11.65,11.68,204400.0,9.7453,9.7788,9.7453,9.7704,204400.0
2009-07-31 14:20:00,11.67,11.7,11.67,11.69,195600.0,9.762,9.7871,9.762,9.7788,195600.0
2009-07-31 14:30:00,11.69,11.69,11.64,11.66,33300.0,9.7788,9.7788,9.7369,9.7537,33300.0
2009-07-31 14:40:00,11.65,11.67,11.61,11.66,194100.0,9.7453,9.762,9.7118,9.7537,194100.0
2009-07-31 14:50:00,11.66,11.68,11.62,11.67,120100.0,9.7537,9.7704,9.7202,9.762,120100.0
2009-07-31 15:00:00,11.66,11.68,11.64,11.65,115000.0,9.7537,9.7704,9.7369,9.7453,115000.0
2009-07-31 15:10:00,11.65,11.66,11.65,11.65,65000.0,9.7453,9.7537,9.7453,9.7453,65000.0
2009-07-31 15:20:00,11.65,11.7,11.65,11.7,270000.0,9.7453,9.7871,9.7453,9.7871,270000.0
2009-07-31 15:30:00,11.69,11.7,11.65,11.66,187100.0,9.7788,9.7871,9.7453,9.7537,187100.0
2009-07-31 15:40:00,11.65,11.7,11.65,11.66,337500.0,9.7453,9.7871,9.7453,9.7537,337500.0
2009-07-31 15:50:00,11.66,11.67,11.59,11.61,403000.0,9.7537,9.762,9.6951,9.7118,403000.0
2009-08-03 09:30:00,11.75,11.83,11.6,11.7,230100.0,9.8289,9.8959,9.7035,9.7871,230100.0
2009-08-03 09:40:00,11.69,11.69,11.54,11.55,282200.0,9.7788,9.7788,9.6533,9.6616,282200.0
2009-08-03 09:50:00,11.53,11.53,11.43,11.48,457000.0,9.6449,9.6449,9.5613,9.6031,457000.0
2009-08-03 10:00:00,11.48,11.7,11.48,11.66,497700.0,9.6031,9.7871,9.6031,9.7537,497700.0
2009-08-03 10:10:00,11.66,11.78,11.6,11.71,360500.0,9.7537,9.854,9.7035,9.7955,360500.0
2009-08-03 10:20:00,11.71,11.76,11.69,11.7,252100.0,9.7955,9.8373,9.7788,9.7871,252100.0
2009-08-03 10:30:00,11.71,11.74,11.68,11.69,169200.0,9.7955,9.8206,9.7704,9.7788,169200.0
2009-08-03 10:40:00,11.69,11.71,11.65,11.71,173600.0,9.7788,9.7955,9.7453,9.7955,173600.0
2009-08-03 10:50:00,11.71,11.73,11.64,11.65,109900.0,9.7955,9.8122,9.7369,9.7453,109900.0
2009-08-03 11:00:00,11.66,11.7,11.65,11.7,106100.0,9.7537,9.7871,9.7453,9.7871,106100.0
2009-08-03 11:10:00,11.7,11.7,11.64,11.65,127500.0,9.7871,9.7871,9.7369,9.7453,127500.0
2009-08-03 11:20:00,11.64,11.69,11.63,11.66,138700.0,9.7369,9.7788,9.7286,9.7537,138700.0
2009-08-03 11:30:00,11.65,11.66,11.65,11.65,63900.0,9.7453,9.7537,9.7453,9.7453,63900.0
2009-08-03 11:40:00,11.65,11.72,11.65,11.72,212600.0,9.7453,9.8038,9.7453,9.8038,212600.0
2009-08-03 11:50:00,11.72,11.73,11.66,11.67,125500.0,9.8038,9.8122,9.7537,9.762,125500.0
2009-08-03 12:00:00,11.66,11.67,11.66,11.67,84000.0,9.7537,9.762,9.7537,9.762,84000.0
2009-08-03 12:10:00,11.67,11.67,11.62,11.63,82100.0,9.762,9.762,9.7202,9.7286,82100.0
2009-08-03 12:20:00,11.63,11.63,11.62,11.63,94800.0,9.7286,9.7286,9.7202,9.7286,94800.0
2009-08-03 12:30:00,11.63,11.69,11.62,11.64,169500.0,9.7286,9.7788,9.7202,9.7369,169500.0
2009-08-03 12:40:00,11.66,11.68,11.65,11.68,54300.0,9.7537,9.7704,9.7453,9.7704,54300.0
2009-08-03 12:50:00,11.68,11.69,11.67,11.67,92600.0,9.7704,9.7788,9.762,9.762,92600.0
2009-08-03 13:00:00,11.68,11.68,11.67,11.68,48600.0,9.7704,9.7704,9.762,9.7704,48600.0
2009-08-03 13:10:00,11.68,11.68,11.67,11.68,53700.0,9.7704,9.7704,9.762,9.7704,53700.0
2009-08-03 13:20:00,11.68,11.7,11.67,11.7,78800.0,9.7704,9.7871,9.762,9.7871,78800.0
2009-08-03 13:30:00,11.7,11.73,11.69,11.72,151700.0,9.7871,9.8122,9.7788,9.8038,151700.0
2009-08-03 13:40:00,11.72,11.73,11.71,11.73,91200.0,9.8038,9.8122,9.7955,9.8122,91200.0
2009-08-03 13:50:00,11.73,11.77,11.72,11.76,153600.0,9.8122,9.8457,9.8038,9.8373,153600.0
2009-08-03 14:00:00,11.77,11.82,11.76,11.82,257800.0,9.8457,9.8875,9.8373,9.8875,257800.0
2009-08-03 14:10:00,11.82,11.85,11.81,11.83,111800.0,9.8875,9.9126,9.8791,9.8959,111800.0
2009-08-03 14:20:00,11.82,11.83,11.82,11.82,56900.0,9.8875,9.8959,9.8875,9.8875,56900.0
2009-08-03 14:30:00,11.82,11.87,11.79,11.87,196900.0,9.8875,9.9293,9.8624,9.9293,196900.0
2009-08-03 14:40:00,11.86,11.88,11.85,11.85,112500.0,9.921,9.9377,9.9126,9.9126,112500.0
2009-08-03 14:50:00,11.86,11.86,11.77,11.77,160100.0,9.921,9.921,9.8457,9.8457,160100.0
2009-08-03 15:00:00,11.78,11.79,11.74,11.78,205100.0,9.854,9.8624,9.8206,9.854,205100.0
2009-08-03 15:10:00,11.78,11.79,11.75,11.77,208600.0,9.854,9.8624,9.8289,9.8457,208600.0
2009-08-03 15:20:00,11.77,11.78,11.75,11.77,214700.0,9.8457,9.854,9.8289,9.8457,214700.0
2009-08-03 15:30:00,11.76,11.79,11.76,11.78,212400.0,9.8373,9.8624,9.8373,9.854,212400.0
2009-08-03 15:40:00,11.78,11.82,11.76,11.76,371300.0,9.854,9.8875,9.8373,9.8373,371300.0
2009-08-03 15:50:00,11.77,11.77,11.7,11.76,474500.0,9.8457,9.8457,9.7871,9.8373,474500.0
2009-08-04 09:30:00,11.47,11.5,11.2,11.31,568400.0,9.5947,9.6198,9.3689,9.4609,568400.0
2009-08-04 09:40:00,11.31,11.31,11.08,11.26,661900.0,9.4609,9.4609,9.2685,9.4191,661900.0
2009-08-04 09:50:00,11.25,11.44,11.2,11.41,501300.0,9.4107,9.5696,9.3689,9.5445,501300.0
2009-08-04 10:00:00,11.41,11.72,11.31,11.33,1004600.0,9.5445,9.8038,9.4609,9.4776,1004600.0
2009-08-04 10:10:00,11.34,11.52,11.31,11.52,496400.0,9.486,9.6365,9.4609,9.6365,496400.0
2009-08-04 10:20:00,11.51,11.6,11.51,11.55,396500.0,9.6282,9.7035,9.6282,9.6616,396500.0
2009-08-04 10:30:00,11.55,11.65,11.52,11.63,252300.0,9.6616,9.7453,9.6365,9.7286,252300.0
2009-08-04 10:40:00,11.62,11.71,11.62,11.65,150300.0,9.7202,9.7955,9.7202,9.7453,150300.0
2009-08-04 10:50:00,11.65,11.68,11.57,11.6,162100.0,9.7453,9.7704,9.6784,9.7035,162100.0
2009-08-04 11:00:00,11.61,11.63,11.56,11.62,116000.0,9.7118,9.7286,9.67,9.7202,116000.0
2009-08-04 11:10:00,11.62,11.71,11.62,11.71,238300.0,9.7202,9.7955,9.7202,9.7955,238300.0
2009-08-04 11:20:00,11.72,11.73,11.65,11.68,114800.0,9.8038,9.8122,9.7453,9.7704,114800.0
2009-08-04 11:30:00,11.68,11.75,11.67,11.73,126100.0,9.7704,9.8289,9.762,9.8122,126100.0
2009-08-04 11:40:00,11.74,11.91,11.73,11.88,365700.0,9.8206,9.9628,9.8122,9.9377,365700.0
2009-08-04 11:50:00,11.88,11.99,11.85,11.98,285800.0,9.9377,10.0297,9.9126,10.0213,285800.0
2009-08-04 12:00:00,11.98,12.0,11.94,12.0,234600.0,10.0213,10.0381,9.9879,10.0381,234600.0
2009-08-04 12:10:00,12.0,12.13,11.95,12.12,448300.0,10.0381,10.1468,9.9962,10.1384,448300.0
2009-08-04 12:20:00,12.12,12.27,12.11,12.2,804900.0,10.1384,10.2639,10.1301,10.2054,804900.0
2009-08-04 12:30:00,12.21,12.23,12.12,12.2,344100.0,10.2137,10.2305,10.1384,10.2054,344100.0
2009-08-04 12:40:00,12.21,12.29,12.2,12.26,281900.0,10.2137,10.2807,10.2054,10.2556,281900.0
2009-08-04 12:50:00,12.27,12.4,12.26,12.38,293100.0,10.2639,10.3727,10.2556,10.3559,293100.0
2009-08-04 13:00:00,12.38,12.48,12.38,12.41,1301900.0,10.3559,10.4396,10.3559,10.381,1301900.0
2009-08-04 13:10:00,12.4,12.44,12.38,12.43,202100.0,10.3727,10.4061,10.3559,10.3978,202100.0
2009-08-04 13:20:00,12.43,12.52,12.38,12.41,446500.0,10.3978,10.473,10.3559,10.381,446500.0
2009-08-04 13:30:00,12.42,12.45,12.38,12.38,201300.0,10.3894,10.4145,10.3559,10.3559,201300.0
2009-08-04 13:40:00,12.38,12.38,12.27,12.28,181500.0,10.3559,10.3559,10.2639,10.2723,181500.0
2009-08-04 13:50:00,12.27,12.27,12.09,12.15,370600.0,10.2639,10.2639,10.1134,10.1635,370600.0
2009-08-04 14:00:00,12.14,12.23,12.13,12.23,268100.0,10.1552,10.2305,10.1468,10.2305,268100.0
2009-08-04 14:10:00,12.23,12.33,12.22,12.32,371400.0,10.2305,10.3141,10.2221,10.3057,371400.0
2009-08-04 14:20:00,12.32,12.35,12.3,12.35,136500.0,10.3057,10.3308,10.289,10.3308,136500.0
2009-08-04 14:30:00,12.34,12.36,12.33,12.34,125800.0,10.3225,10.3392,10.3141,10.3225,125800.0
2009-08-04 14:40:00,12.33,12.34,12.28,12.3,197300.0,10.3141,10.3225,10.2723,10.289,197300.0
2009-08-04 14:50:00,12.29,12.31,12.24,12.25,229600.0,10.2807,10.2974,10.2388,10.2472,229600.0
2009-08-04 15:00:00,12.25,12.3,12.2,12.3,303800.0,10.2472,10.289,10.2054,10.289,303800.0
2009-08-04 15:10:00,12.3,12.33,12.27,12.31,254500.0,10.289,10.3141,10.2639,10.2974,254500.0
2009-08-04 15:20:00,12.3,12.34,12.28,12.29,190100.0,10.289,10.3225,10.2723,10.2807,190100.0
2009-08-04 15:30:00,12.29,12.3,12.26,12.27,272500.0,10.2807,10.289,10.2556,10.2639,272500.0
2009-08-04 15:40:00,12.27,12.3,12.25,12.26,332700.0,10.2639,10.289,10.2472,10.2556,332700.0
2009-08-04 15:50:00,12.27,12.32,12.27,12.29,377900.0,10.2639,10.3057,10.2639,10.2807,377900.0
2009-08-05 09:30:00,12.37,12.65,12.29,12.63,364900.0,10.3476,10.5818,10.2807,10.5651,364900.0
2009-08-05 09:40:00,12.64,12.79,12.57,12.58,589900.0,10.5734,10.6989,10.5149,10.5232,589900.0
2009-08-05 09:50:00,12.58,12.58,12.23,12.25,1222900.0,10.5232,10.5232,10.2305,10.2472,1222900.0
2009-08-05 10:00:00,12.25,12.25,11.99,12.2,658900.0,10.2472,10.2472,10.0297,10.2054,658900.0
2009-08-05 10:10:00,12.2,12.33,12.17,12.19,302900.0,10.2054,10.3141,10.1803,10.197,302900.0
2009-08-05 10:20:00,12.19,12.3,12.16,12.27,281600.0,10.197,10.289,10.1719,10.2639,281600.0
2009-08-05 10:30:00,12.27,12.32,12.21,12.21,234700.0,10.2639,10.3057,10.2137,10.2137,234700.0
2009-08-05 10:40:00,12.21,12.23,12.15,12.19,224100.0,10.2137,10.2305,10.1635,10.197,224100.0
2009-08-05 10:50:00,12.2,12.29,12.17,12.27,124300.0,10.2054,10.2807,10.1803,10.2639,124300.0
2009-08-05 11:00:00,12.27,12.36,12.25,12.36,154300.0,10.2639,10.3392,10.2472,10.3392,154300.0
2009-08-05 11:10:00,12.36,12.41,12.36,12.38,177100.0,10.3392,10.381,10.3392,10.3559,177100.0
2009-08-05 11:20:00,12.38,12.41,12.3,12.32,325000.0,10.3559,10.381,10.289,10.3057,325000.0
2009-08-05 11:30:00,12.31,12.35,12.25,12.25,187600.0,10.2974,10.3308,10.2472,10.2472,187600.0
2009-08-05 11:40:00,12.26,12.32,12.24,12.31,80500.0,10.2556,10.3057,10.2388,10.2974,80500.0
2009-08-05 11:50:00,12.3,12.35,12.29,12.33,93700.0,10.289,10.3308,10.2807,10.3141,93700.0
2009-08-05 12:00:00,12.33,12.33,12.3,12.3,56400.0,10.3141,10.3141,10.289,10.289,56400.0
2009-08-05 12:10:00,12.3,12.4,12.3,12.4,222100.0,10.289,10.3727,10.289,10.3727,222100.0
2009-08-05 12:20:00,12.4,12.44,12.35,12.38,110600.0,10.3727,10.4061,10.3308,10.3559,110600.0
2009-08-05 12:30:00,12.37,12.39,12.35,12.37,138200.0,10.3476,10.3643,10.3308,10.3476,138200.0
2009-08-05 12:40:00,12.37,12.42,12.36,12.41,220800.0,10.3476,10.3894,10.3392,10.381,220800.0
2009-08-05 12:50:00,12.4,12.45,12.4,12.42,71700.0,10.3727,10.4145,10.3727,10.3894,71700.0
2009-08-05 13:00:00,12.43,12.44,12.36,12.37,102900.0,10.3978,10.4061,10.3392,10.3476,102900.0
2009-08-05 13:10:00,12.37,12.39,12.34,12.38,165300.0,10.3476,10.3643,10.3225,10.3559,165300.0
2009-08-05 13:20:00,12.37,12.42,12.32,12.42,182500.0,10.3476,10.3894,10.3057,10.3894,182500.0
2009-08-05 13:30:00,12.42,12.44,12.41,12.42,77600.0,10.3894,10.4061,10.381,10.3894,77600.0
2009-08-05 13:40:00,12.42,12.48,12.42,12.43,178600.0,10.3894,10.4396,10.3894,10.3978,178600.0
2009-08-05 13:50:00,12.44,12.48,12.41,12.42,101200.0,10.4061,10.4396,10.381,10.3894,101200.0
2009-08-05 14:00:00,12.41,12.43,12.35,12.43,75700.0,10.381,10.3978,10.3308,10.3978,75700.0
2009-08-05 14:10:00,12.43,12.46,12.43,12.44,95100.0,10.3978,10.4229,10.3978,10.4061,95100.0
2009-08-05 14:20:00,12.44,12.45,12.38,12.44,96200.0,10.4061,10.4145,10.3559,10.4061,96200.0
2009-08-05 14:30:00,12.44,12.47,12.43,12.47,108300.0,10.4061,10.4312,10.3978,10.4312,108300.0
2009-08-05 14:40:00,12.47,12.62,12.46,12.59,908500.0,10.4312,10.5567,10.4229,10.5316,908500.0
2009-08-05 14:50:00,12.6,12.64,12.59,12.64,285100.0,10.54,10.5734,10.5316,10.5734,285100.0
2009-08-05 15:00:00,12.64,12.67,12.59,12.63,214700.0,10.5734,10.5985,10.5316,10.5651,214700.0
2009-08-05 15:10:00,12.62,12.67,12.62,12.66,173800.0,10.5567,10.5985,10.5567,10.5902,173800.0
2009-08-05 15:20:00,12.67,12.74,12.65,12.72,268500.0,10.5985,10.6571,10.5818,10.6404,268500.0
2009-08-05 15:30:00,12.72,12.72,12.59,12.6,375300.0,10.6404,10.6404,10.5316,10.54,375300.0
2009-08-05 15:40:00,12.59,12.63,12.55,12.55,261900.0,10.5316,10.5651,10.4981,10.4981,261900.0
2009-08-05 15:50:00,12.55,12.63,12.55,12.62,476000.0,10.4981,10.5651,10.4981,10.5567,476000.0
2009-08-06 09:30:00,12.68,12.71,12.57,12.6,180100.0,10.6069,10.632,10.5149,10.54,180100.0
2009-08-06 09:40:00,12.61,12.75,12.58,12.58,178000.0,10.5483,10.6654,10.5232,10.5232,178000.0
2009-08-06 09:50:00,12.59,12.64,12.53,12.57,292200.0,10.5316,10.5734,10.4814,10.5149,292200.0
2009-08-06 10:00:00,12.56,12.56,12.45,12.51,247100.0,10.5065,10.5065,10.4145,10.4647,247100.0
2009-08-06 10:10:00,12.52,12.53,12.37,12.42,236200.0,10.473,10.4814,10.3476,10.3894,236200.0
2009-08-06 10:20:00,12.42,12.56,12.4,12.52,185800.0,10.3894,10.5065,10.3727,10.473,185800.0
2009-08-06 10:30:00,12.52,12.54,12.45,12.54,133300.0,10.473,10.4898,10.4145,10.4898,133300.0
2009-08-06 10:40:00,12.54,12.62,12.52,12.59,124600.0,10.4898,10.5567,10.473,10.5316,124600.0
2009-08-06 10:50:00,12.59,12.63,12.57,12.63,98800.0,10.5316,10.5651,10.5149,10.5651,98800.0
2009-08-06 11:00:00,12.62,12.69,12.62,12.66,301600.0,10.5567,10.6153,10.5567,10.5902,301600.0
2009-08-06 11:10:00,12.65,12.74,12.65,12.71,180800.0,10.5818,10.6571,10.5818,10.632,180800.0
2009-08-06 11:20:00,12.71,12.8,12.71,12.77,154600.0,10.632,10.7073,10.632,10.6822,154600.0
2009-08-06 11:30:00,12.77,12.8,12.7,12.76,130800.0,10.6822,10.7073,10.6236,10.6738,130800.0
2009-08-06 11:40:00,12.76,12.79,12.73,12.78,81200.0,10.6738,10.6989,10.6487,10.6905,81200.0
2009-08-06 11:50:00,12.78,12.82,12.76,12.77,102600.0,10.6905,10.724,10.6738,10.6822,102600.0
2009-08-06 12:00:00,12.77,12.77,12.69,12.73,106300.0,10.6822,10.6822,10.6153,10.6487,106300.0
2009-08-06 12:10:00,12.73,12.73,12.65,12.67,228000.0,10.6487,10.6487,10.5818,10.5985,228000.0
2009-08-06 12:20:00,12.67,12.7,12.64,12.66,102100.0,10.5985,10.6236,10.5734,10.5902,102100.0
2009-08-06 12:30:00,12.66,12.7,12.65,12.67,181500.0,10.5902,10.6236,10.5818,10.5985,181500.0
2009-08-06 12:40:00,12.67,12.76,12.67,12.75,160100.0,10.5985,10.6738,10.5985,10.6654,160100.0
2009-08-06 12:50:00,12.75,12.75,12.65,12.66,357000.0,10.6654,10.6654,10.5818,10.5902,357000.0
2009-08-06 13:00:00,12.67,12.69,12.63,12.67,66800.0,10.5985,10.6153,10.5651,10.5985,66800.0
2009-08-06 13:10:00,12.67,12.69,12.64,12.66,91600.0,10.5985,10.6153,10.5734,10.5902,91600.0
2009-08-06 13:20:00,12.67,12.69,12.64,12.64,33000.0,10.5985,10.6153,10.5734,10.5734,33000.0
2009-08-06 13:30:00,12.64,12.74,12.64,12.69,218300.0,10.5734,10.6571,10.5734,10.6153,218300.0
2009-08-06 13:40:00,12.69,12.69,12.59,12.59,112900.0,10.6153,10.6153,10.5316,10.5316,112900.0
2009-08-06 13:50:00,12.59,12.62,12.53,12.53,116200.0,10.5316,10.5567,10.4814,10.4814,116200.0
2009-08-06 14:00:00,12.53,12.53,12.39,12.41,138100.0,10.4814,10.4814,10.3643,10.381,138100.0
2009-08-06 14:10:00,12.41,12.44,12.36,12.42,130500.0,10.381,10.4061,10.3392,10.3894,130500.0
2009-08-06 14:20:00,12.42,12.47,12.4,12.45,114500.0,10.3894,10.4312,10.3727,10.4145,114500.0
2009-08-06 14:30:00,12.45,12.48,12.41,12.47,64500.0,10.4145,10.4396,10.381,10.4312,64500.0
2009-08-06 14:40:00,12.47,12.48,12.39,12.44,86900.0,10.4312,10.4396,10.3643,10.4061,86900.0
2009-08-06 14:50:00,12.43,12.47,12.43,12.45,52100.0,10.3978,10.4312,10.3978,10.4145,52100.0
2009-08-06 15:00:00,12.44,12.49,12.44,12.49,105100.0,10.4061,10.448,10.4061,10.448,105100.0
2009-08-06 15:10:00,12.48,12.52,12.45,12.5,72400.0,10.4396,10.473,10.4145,10.4563,72400.0
2009-08-06 15:20:00,12.5,12.55,12.49,12.51,97700.0,10.4563,10.4981,10.448,10.4647,97700.0
2009-08-06 15:30:00,12.51,12.58,12.5,12.55,987600.0,10.4647,10.5232,10.4563,10.4981,987600.0
2009-08-06 15:40:00,12.55,12.61,12.53,12.53,567100.0,10.4981,10.5483,10.4814,10.4814,567100.0
2009-08-06 15:50:00,12.54,12.56,12.5,12.55,538400.0,10.4898,10.5065,10.4563,10.4981,538400.0
2009-08-07 09:30:00,13.22,13.39,13.0,13.15,703400.0,11.0586,11.2008,10.8746,11.0,703400.0
2009-08-07 09:40:00,13.14,13.28,13.13,13.17,799900.0,10.9917,11.1088,10.9833,11.0168,799900.0
2009-08-07 09:50:00,13.17,13.26,13.14,13.2,524600.0,11.0168,11.0921,10.9917,11.0419,524600.0
2009-08-07 10:00:00,13.21,13.24,12.95,13.07,674500.0,11.0502,11.0753,10.8327,10.9331,674500.0
2009-08-07 10:10:00,13.07,13.16,13.04,13.08,417600.0,10.9331,11.0084,10.908,10.9415,417600.0
2009-08-07 10:20:00,13.08,13.1,13.0,13.05,578200.0,10.9415,10.9582,10.8746,10.9164,578200.0
2009-08-07 10:30:00,13.04,13.3,13.02,13.3,808900.0,10.908,11.1255,10.8913,11.1255,808900.0
2009-08-07 10:40:00,13.3,13.39,13.24,13.39,382400.0,11.1255,11.2008,11.0753,11.2008,382400.0
2009-08-07 10:50:00,13.38,13.5,13.38,13.45,330300.0,11.1924,11.2928,11.1924,11.251,330300.0
2009-08-07 11:00:00,13.45,13.47,13.32,13.33,363800.0,11.251,11.2677,11.1423,11.1506,363800.0
2009-08-07 11:10:00,13.33,13.4,13.32,13.38,128800.0,11.1506,11.2092,11.1423,11.1924,128800.0
2009-08-07 11:20:00,13.39,13.49,13.39,13.47,168500.0,11.2008,11.2845,11.2008,11.2677,168500.0
2009-08-07 11:30:00,13.48,13.55,13.46,13.55,280400.0,11.2761,11.3347,11.2594,11.3347,280400.0
2009-08-07 11:40:00,13.54,13.55,13.47,13.47,225500.0,11.3263,11.3347,11.2677,11.2677,225500.0
2009-08-07 11:50:00,13.47,13.53,13.42,13.53,232100.0,11.2677,11.3179,11.2259,11.3179,232100.0
2009-08-07 12:00:00,13.52,13.58,13.52,13.57,118500.0,11.3096,11.3597,11.3096,11.3514,118500.0
2009-08-07 12:10:00,13.56,13.6,13.48,13.49,132400.0,11.343,11.3765,11.2761,11.2845,132400.0
2009-08-07 12:20:00,13.5,13.53,13.48,13.53,48900.0,11.2928,11.3179,11.2761,11.3179,48900.0
2009-08-07 12:30:00,13.52,13.6,13.52,13.6,182700.0,11.3096,11.3765,11.3096,11.3765,182700.0
2009-08-07 12:40:00,13.6,13.69,13.59,13.62,660500.0,11.3765,11.4518,11.3681,11.3932,660500.0
2009-08-07 12:50:00,13.61,13.62,13.58,13.61,229600.0,11.3848,11.3932,11.3597,11.3848,229600.0
2009-08-07 13:00:00,13.62,13.68,13.61,13.67,181100.0,11.3932,11.4434,11.3848,11.435,181100.0
2009-08-07 13:10:00,13.67,13.7,13.67,13.69,261800.0,11.435,11.4601,11.435,11.4518,261800.0
2009-08-07 13:20:00,13.69,13.69,13.64,13.69,245300.0,11.4518,11.4518,11.4099,11.4518,245300.0
2009-08-07 13:30:00,13.69,13.73,13.67,13.72,190000.0,11.4518,11.4852,11.435,11.4769,190000.0
2009-08-07 13:40:00,13.72,13.72,13.71,13.72,42700.0,11.4769,11.4769,11.4685,11.4769,42700.0
2009-08-07 13:50:00,13.71,13.72,13.71,13.72,59700.0,11.4685,11.4769,11.4685,11.4769,59700.0
2009-08-07 14:00:00,13.72,13.75,13.7,13.75,224900.0,11.4769,11.502,11.4601,11.502,224900.0
2009-08-07 14:10:00,13.75,13.77,13.74,13.76,91400.0,11.502,11.5187,11.4936,11.5103,91400.0
2009-08-07 14:20:00,13.77,13.8,13.7,13.71,256800.0,11.5187,11.5438,11.4601,11.4685,256800.0
2009-08-07 14:30:00,13.71,13.72,13.62,13.62,213200.0,11.4685,11.4769,11.3932,11.3932,213200.0
2009-08-07 14:40:00,13.63,13.63,13.56,13.56,176900.0,11.4016,11.4016,11.343,11.343,176900.0
2009-08-07 14:50:00,13.57,13.58,13.52,13.55,156800.0,11.3514,11.3597,11.3096,11.3347,156800.0
2009-08-07 15:00:00,13.55,13.55,13.41,13.46,255800.0,11.3347,11.3347,11.2175,11.2594,255800.0
2009-08-07 15:10:00,13.45,13.46,13.38,13.4,360200.0,11.251,11.2594,11.1924,11.2092,360200.0
2009-08-07 15:20:00,13.39,13.48,13.33,13.47,391600.0,11.2008,11.2761,11.1506,11.2677,391600.0
2009-08-07 15:30:00,13.47,13.54,13.43,13.48,277000.0,11.2677,11.3263,11.2343,11.2761,277000.0
2009-08-07 15:40:00,13.48,13.54,13.44,13.45,415800.0,11.2761,11.3263,11.2426,11.251,415800.0
2009-08-07 15:50:00,13.44,13.56,13.44,13.51,815300.0,11.2426,11.343,11.2426,11.3012,815300.0
2009-08-10 09:30:00,13.55,13.55,13.07,13.13,366100.0,11.3347,11.3347,10.9331,10.9833,366100.0
2009-08-10 09:40:00,13.13,13.15,12.99,13.0,469500.0,10.9833,11.0,10.8662,10.8746,469500.0
2009-08-10 09:50:00,13.01,13.12,12.98,13.1,380500.0,10.8829,10.975,10.8578,10.9582,380500.0
2009-08-10 10:00:00,13.11,13.15,13.02,13.03,469100.0,10.9666,11.0,10.8913,10.8997,469100.0
2009-08-10 10:10:00,13.03,13.13,13.0,13.02,363800.0,10.8997,10.9833,10.8746,10.8913,363800.0
2009-08-10 10:20:00,13.02,13.07,13.01,13.07,143800.0,10.8913,10.9331,10.8829,10.9331,143800.0
2009-08-10 10:30:00,13.06,13.08,13.0,13.03,156300.0,10.9248,10.9415,10.8746,10.8997,156300.0
2009-08-10 10:40:00,13.04,13.08,13.03,13.05,92400.0,10.908,10.9415,10.8997,10.9164,92400.0
2009-08-10 10:50:00,13.05,13.07,13.02,13.02,186300.0,10.9164,10.9331,10.8913,10.8913,186300.0
2009-08-10 11:00:00,13.03,13.03,13.0,13.01,203800.0,10.8997,10.8997,10.8746,10.8829,203800.0
2009-08-10 11:10:00,13.02,13.02,13.0,13.0,77700.0,10.8913,10.8913,10.8746,10.8746,77700.0
2009-08-10 11:20:00,13.01,13.01,12.92,12.92,229800.0,10.8829,10.8829,10.8077,10.8077,229800.0
2009-08-10 11:30:00,12.93,12.94,12.89,12.93,163000.0,10.816,10.8244,10.7826,10.816,163000.0
2009-08-10 11:40:00,12.92,13.0,12.92,12.99,82700.0,10.8077,10.8746,10.8077,10.8662,82700.0
2009-08-10 11:50:00,13.0,13.0,12.94,12.94,84200.0,10.8746,10.8746,10.8244,10.8244,84200.0
2009-08-10 12:00:00,12.95,12.98,12.94,12.97,67200.0,10.8327,10.8578,10.8244,10.8495,67200.0
2009-08-10 12:10:00,12.97,12.97,12.95,12.95,86800.0,10.8495,10.8495,10.8327,10.8327,86800.0
2009-08-10 12:20:00,12.95,12.96,12.92,12.93,204200.0,10.8327,10.8411,10.8077,10.816,204200.0
2009-08-10 12:30:00,12.93,12.93,12.88,12.91,72500.0,10.816,10.816,10.7742,10.7993,72500.0
2009-08-10 12:40:00,12.91,12.94,12.87,12.92,205700.0,10.7993,10.8244,10.7658,10.8077,205700.0
2009-08-10 12:50:00,12.92,12.98,12.92,12.97,175700.0,10.8077,10.8578,10.8077,10.8495,175700.0
2009-08-10 13:00:00,12.97,12.99,12.95,12.95,161700.0,10.8495,10.8662,10.8327,10.8327,161700.0
2009-08-10 13:10:00,12.94,12.97,12.94,12.94,61800.0,10.8244,10.8495,10.8244,10.8244,61800.0
2009-08-10 13:20:00,12.94,12.94,12.84,12.86,252200.0,10.8244,10.8244,10.7407,10.7575,252200.0
2009-08-10 13:30:00,12.85,12.92,12.84,12.91,147600.0,10.7491,10.8077,10.7407,10.7993,147600.0
2009-08-10 13:40:00,12.91,12.93,12.9,12.92,76300.0,10.7993,10.816,10.7909,10.8077,76300.0
2009-08-10 13:50:00,12.93,12.94,12.92,12.92,63300.0,10.816,10.8244,10.8077,10.8077,63300.0
2009-08-10 14:00:00,12.92,12.93,12.84,12.84,125400.0,10.8077,10.816,10.7407,10.7407,125400.0
2009-08-10 14:10:00,12.83,12.84,12.71,12.72,227100.0,10.7324,10.7407,10.632,10.6404,227100.0
2009-08-10 14:20:00,12.72,12.76,12.7,12.73,315900.0,10.6404,10.6738,10.6236,10.6487,315900.0
2009-08-10 14:30:00,12.73,12.79,12.73,12.79,182400.0,10.6487,10.6989,10.6487,10.6989,182400.0
2009-08-10 14:40:00,12.79,12.81,12.78,12.81,74700.0,10.6989,10.7156,10.6905,10.7156,74700.0
2009-08-10 14:50:00,12.8,12.81,12.75,12.78,171200.0,10.7073,10.7156,10.6654,10.6905,171200.0
2009-08-10 15:00:00,12.78,12.81,12.71,12.72,263900.0,10.6905,10.7156,10.632,10.6404,263900.0
2009-08-10 15:10:00,12.72,12.72,12.67,12.68,282400.0,10.6404,10.6404,10.5985,10.6069,282400.0
2009-08-10 15:20:00,12.68,12.78,12.65,12.75,284800.0,10.6069,10.6905,10.5818,10.6654,284800.0
2009-08-10 15:30:00,12.75,12.78,12.72,12.74,236200.0,10.6654,10.6905,10.6404,10.6571,236200.0
2009-08-10 15:40:00,12.74,12.78,12.7,12.78,270700.0,10.6571,10.6905,10.6236,10.6905,270700.0
2009-08-10 15:50:00,12.78,12.79,12.75,12.78,509000.0,10.6905,10.6989,10.6654,10.6905,509000.0
2009-08-11 09:30:00,12.83,12.84,12.53,12.57,197100.0,10.7324,10.7407,10.4814,10.5149,197100.0
2009-08-11 09:40:00,12.58,12.67,12.5,12.63,750300.0,10.5232,10.5985,10.4563,10.5651,750300.0
2009-08-11 09:50:00,12.63,12.77,12.6,12.74,282700.0,10.5651,10.6822,10.54,10.6571,282700.0
2009-08-11 10:00:00,12.73,12.75,12.64,12.69,486200.0,10.6487,10.6654,10.5734,10.6153,486200.0
2009-08-11 10:10:00,12.71,12.78,12.69,12.78,357000.0,10.632,10.6905,10.6153,10.6905,357000.0
2009-08-11 10:20:00,12.77,12.82,12.7,12.73,206700.0,10.6822,10.724,10.6236,10.6487,206700.0
2009-08-11 10:30:00,12.73,12.78,12.65,12.67,230900.0,10.6487,10.6905,10.5818,10.5985,230900.0
2009-08-11 10:40:00,12.67,12.71,12.67,12.69,122100.0,10.5985,10.632,10.5985,10.6153,122100.0
2009-08-11 10:50:00,12.69,12.77,12.68,12.76,260500.0,10.6153,10.6822,10.6069,10.6738,260500.0
2009-08-11 11:00:00,12.76,12.77,12.67,12.68,96200.0,10.6738,10.6822,10.5985,10.6069,96200.0
2009-08-11 11:10:00,12.67,12.67,12.57,12.59,104000.0,10.5985,10.5985,10.5149,10.5316,104000.0
2009-08-11 11:20:00,12.6,12.64,12.56,12.64,127100.0,10.54,10.5734,10.5065,10.5734,127100.0
2009-08-11 11:30:00,12.64,12.67,12.63,12.67,99500.0,10.5734,10.5985,10.5651,10.5985,99500.0
2009-08-11 11:40:00,12.67,12.71,12.66,12.71,113800.0,10.5985,10.632,10.5902,10.632,113800.0
2009-08-11 11:50:00,12.7,12.71,12.63,12.7,105800.0,10.6236,10.632,10.5651,10.6236,105800.0
2009-08-11 12:00:00,12.7,12.79,12.69,12.79,134900.0,10.6236,10.6989,10.6153,10.6989,134900.0
2009-08-11 12:10:00,12.78,12.88,12.78,12.87,154400.0,10.6905,10.7742,10.6905,10.7658,154400.0
2009-08-11 12:20:00,12.86,12.9,12.82,12.85,149800.0,10.7575,10.7909,10.724,10.7491,149800.0
2009-08-11 12:30:00,12.85,12.92,12.85,12.89,103700.0,10.7491,10.8077,10.7491,10.7826,103700.0
2009-08-11 12:40:00,12.9,12.9,12.83,12.83,169300.0,10.7909,10.7909,10.7324,10.7324,169300.0
2009-08-11 12:50:00,12.83,12.86,12.81,12.83,93500.0,10.7324,10.7575,10.7156,10.7324,93500.0
2009-08-11 13:00:00,12.83,12.88,12.83,12.86,124500.0,10.7324,10.7742,10.7324,10.7575,124500.0
2009-08-11 13:10:00,12.86,12.89,12.83,12.86,199600.0,10.7575,10.7826,10.7324,10.7575,199600.0
2009-08-11 13:20:00,12.87,12.89,12.82,12.82,141800.0,10.7658,10.7826,10.724,10.724,141800.0
2009-08-11 13:30:00,12.82,12.9,12.82,12.89,79900.0,10.724,10.7909,10.724,10.7826,79900.0
2009-08-11 13:40:00,12.89,12.98,12.89,12.97,87100.0,10.7826,10.8578,10.7826,10.8495,87100.0
2009-08-11 13:50:00,12.98,13.0,12.94,12.95,134800.0,10.8578,10.8746,10.8244,10.8327,134800.0
2009-08-11 14:00:00,12.95,13.05,12.95,13.04,214500.0,10.8327,10.9164,10.8327,10.908,214500.0
2009-08-11 14:10:00,13.04,13.07,12.97,12.98,159200.0,10.908,10.9331,10.8495,10.8578,159200.0
2009-08-11 14:20:00,12.97,13.0,12.95,12.97,129900.0,10.8495,10.8746,10.8327,10.8495,129900.0
2009-08-11 14:30:00,12.97,12.98,12.96,12.97,62100.0,10.8495,10.8578,10.8411,10.8495,62100.0
2009-08-11 14:40:00,12.98,13.04,12.97,12.99,124700.0,10.8578,10.908,10.8495,10.8662,124700.0
2009-08-11 14:50:00,13.0,13.08,12.99,13.06,146700.0,10.8746,10.9415,10.8662,10.9248,146700.0
2009-08-11 15:00:00,13.06,13.12,13.06,13.11,187900.0,10.9248,10.975,10.9248,10.9666,187900.0
2009-08-11 15:10:00,13.1,13.13,13.07,13.09,155100.0,10.9582,10.9833,10.9331,10.9499,155100.0
2009-08-11 15:20:00,13.08,13.1,13.07,13.09,152100.0,10.9415,10.9582,10.9331,10.9499,152100.0
2009-08-11 15:30:00,13.09,13.13,13.06,13.1,317000.0,10.9499,10.9833,10.9248,10.9582,317000.0
2009-08-11 15:40:00,13.1,13.25,13.08,13.18,619300.0,10.9582,11.0837,10.9415,11.0251,619300.0
2009-08-11 15:50:00,13.18,13.19,13.1,13.11,511900.0,11.0251,11.0335,10.9582,10.9666,511900.0
2009-08-12 09:30:00,13.42,13.8,13.06,13.57,864100.0,11.2259,11.5438,10.9248,11.3514,864100.0
2009-08-12 09:40:00,13.57,13.6,13.44,13.6,541100.0,11.3514,11.3765,11.2426,11.3765,541100.0
2009-08-12 09:50:00,13.6,13.73,13.56,13.65,401900.0,11.3765,11.4852,11.343,11.4183,401900.0
2009-08-12 10:00:00,13.65,13.71,13.5,13.51,307000.0,11.4183,11.4685,11.2928,11.3012,307000.0
2009-08-12 10:10:00,13.51,13.52,13.4,13.42,425500.0,11.3012,11.3096,11.2092,11.2259,425500.0
2009-08-12 10:20:00,13.42,13.47,13.35,13.47,285900.0,11.2259,11.2677,11.1673,11.2677,285900.0
2009-08-12 10:30:00,13.46,13.5,13.35,13.36,303500.0,11.2594,11.2928,11.1673,11.1757,303500.0
2009-08-12 10:40:00,13.36,13.4,13.29,13.39,261600.0,11.1757,11.2092,11.1172,11.2008,261600.0
2009-08-12 10:50:00,13.39,13.48,13.39,13.44,183100.0,11.2008,11.2761,11.2008,11.2426,183100.0
2009-08-12 11:00:00,13.44,13.47,13.36,13.37,208600.0,11.2426,11.2677,11.1757,11.1841,208600.0
2009-08-12 11:10:00,13.37,13.38,13.33,13.34,162100.0,11.1841,11.1924,11.1506,11.159,162100.0
2009-08-12 11:20:00,13.34,13.38,13.29,13.36,274200.0,11.159,11.1924,11.1172,11.1757,274200.0
2009-08-12 11:30:00,13.36,13.44,13.35,13.43,143000.0,11.1757,11.2426,11.1673,11.2343,143000.0
2009-08-12 11:40:00,13.44,13.49,13.42,13.46,150400.0,11.2426,11.2845,11.2259,11.2594,150400.0
2009-08-12 11:50:00,13.46,13.46,13.42,13.44,55700.0,11.2594,11.2594,11.2259,11.2426,55700.0
2009-08-12 12:00:00,13.43,13.45,13.37,13.38,470300.0,11.2343,11.251,11.1841,11.1924,470300.0
2009-08-12 12:10:00,13.38,13.38,13.3,13.31,83300.0,11.1924,11.1924,11.1255,11.1339,83300.0
2009-08-12 12:20:00,13.31,13.32,13.24,13.28,118100.0,11.1339,11.1423,11.0753,11.1088,118100.0
2009-08-12 12:30:00,13.28,13.37,13.27,13.37,109500.0,11.1088,11.1841,11.1004,11.1841,109500.0
2009-08-12 12:40:00,13.37,13.41,13.36,13.37,191100.0,11.1841,11.2175,11.1757,11.1841,191100.0
2009-08-12 12:50:00,13.37,13.45,13.35,13.45,193600.0,11.1841,11.251,11.1673,11.251,193600.0
2009-08-12 13:00:00,13.45,13.48,13.41,13.47,114400.0,11.251,11.2761,11.2175,11.2677,114400.0
2009-08-12 13:10:00,13.47,13.52,13.47,13.52,286600.0,11.2677,11.3096,11.2677,11.3096,286600.0
2009-08-12 13:20:00,13.52,13.54,13.5,13.51,115700.0,11.3096,11.3263,11.2928,11.3012,115700.0
2009-08-12 13:30:00,13.51,13.55,13.5,13.55,192800.0,11.3012,11.3347,11.2928,11.3347,192800.0
2009-08-12 13:40:00,13.55,13.6,13.54,13.59,167300.0,11.3347,11.3765,11.3263,11.3681,167300.0
2009-08-12 13:50:00,13.6,13.6,13.52,13.54,116200.0,11.3765,11.3765,11.3096,11.3263,116200.0
2009-08-12 14:00:00,13.53,13.54,13.49,13.5,127300.0,11.3179,11.3263,11.2845,11.2928,127300.0
2009-08-12 14:10:00,13.5,13.55,13.41,13.45,226600.0,11.2928,11.3347,11.2175,11.251,226600.0
2009-08-12 14:20:00,13.46,13.52,13.36,13.36,199900.0,11.2594,11.3096,11.1757,11.1757,199900.0
2009-08-12 14:30:00,13.36,13.41,13.32,13.33,223300.0,11.1757,11.2175,11.1423,11.1506,223300.0
2009-08-12 14:40:00,13.33,13.44,13.27,13.44,178800.0,11.1506,11.2426,11.1004,11.2426,178800.0
2009-08-12 14:50:00,13.43,13.55,13.43,13.55,345000.0,11.2343,11.3347,11.2343,11.3347,345000.0
2009-08-12 15:00:00,13.55,13.58,13.52,13.53,218400.0,11.3347,11.3597,11.3096,11.3179,218400.0
2009-08-12 15:10:00,13.53,13.57,13.52,13.55,189800.0,11.3179,11.3514,11.3096,11.3347,189800.0
2009-08-12 15:20:00,13.54,13.59,13.49,13.56,261100.0,11.3263,11.3681,11.2845,11.343,261100.0
2009-08-12 15:30:00,13.56,13.58,13.53,13.57,450600.0,11.343,11.3597,11.3179,11.3514,450600.0
2009-08-12 15:40:00,13.56,13.56,13.44,13.5,444600.0,11.343,11.343,11.2426,11.2928,444600.0
2009-08-12 15:50:00,13.5,13.51,13.43,13.46,492500.0,11.2928,11.3012,11.2343,11.2594,492500.0
2009-08-13 09:30:00,13.25,13.25,12.92,13.0,407100.0,11.0837,11.0837,10.8077,10.8746,407100.0
2009-08-13 09:40:00,13.0,13.03,12.86,12.86,676100.0,10.8746,10.8997,10.7575,10.7575,676100.0
2009-08-13 09:50:00,12.86,12.9,12.61,12.71,528200.0,10.7575,10.7909,10.5483,10.632,528200.0
2009-08-13 10:00:00,12.72,12.83,12.63,12.72,447600.0,10.6404,10.7324,10.5651,10.6404,447600.0
2009-08-13 10:10:00,12.71,12.8,12.67,12.79,428900.0,10.632,10.7073,10.5985,10.6989,428900.0
2009-08-13 10:20:00,12.79,12.94,12.79,12.85,428300.0,10.6989,10.8244,10.6989,10.7491,428300.0
2009-08-13 10:30:00,12.85,13.01,12.85,13.0,268800.0,10.7491,10.8829,10.7491,10.8746,268800.0
2009-08-13 10:40:00,13.01,13.08,13.0,13.07,249800.0,10.8829,10.9415,10.8746,10.9331,249800.0
2009-08-13 10:50:00,13.07,13.21,13.06,13.1,360900.0,10.9331,11.0502,10.9248,10.9582,360900.0
2009-08-13 11:00:00,13.1,13.1,12.95,12.98,457800.0,10.9582,10.9582,10.8327,10.8578,457800.0
2009-08-13 11:10:00,12.98,13.01,12.91,12.92,187500.0,10.8578,10.8829,10.7993,10.8077,187500.0
2009-08-13 11:20:00,12.91,12.94,12.84,12.93,202100.0,10.7993,10.8244,10.7407,10.816,202100.0
2009-08-13 11:30:00,12.94,12.96,12.84,12.9,193400.0,10.8244,10.8411,10.7407,10.7909,193400.0
2009-08-13 11:40:00,12.9,12.97,12.88,12.97,119000.0,10.7909,10.8495,10.7742,10.8495,119000.0
2009-08-13 11:50:00,12.97,13.0,12.95,13.0,96100.0,10.8495,10.8746,10.8327,10.8746,96100.0
2009-08-13 12:00:00,12.99,13.03,12.96,12.96,220600.0,10.8662,10.8997,10.8411,10.8411,220600.0
2009-08-13 12:10:00,12.97,13.02,12.95,12.99,377700.0,10.8495,10.8913,10.8327,10.8662,377700.0
2009-08-13 12:20:00,13.0,13.03,12.97,12.98,877900.0,10.8746,10.8997,10.8495,10.8578,877900.0
2009-08-13 12:30:00,12.98,12.99,12.94,12.95,179400.0,10.8578,10.8662,10.8244,10.8327,179400.0
2009-08-13 12:40:00,12.95,12.95,12.88,12.89,146300.0,10.8327,10.8327,10.7742,10.7826,146300.0
2009-08-13 12:50:00,12.89,12.9,12.84,12.84,283200.0,10.7826,10.7909,10.7407,10.7407,283200.0
2009-08-13 13:00:00,12.85,13.0,12.84,12.9,244600.0,10.7491,10.8746,10.7407,10.7909,244600.0
2009-08-13 13:10:00,12.9,12.9,12.83,12.86,242300.0,10.7909,10.7909,10.7324,10.7575,242300.0
2009-08-13 13:20:00,12.86,12.9,12.85,12.85,66400.0,10.7575,10.7909,10.7491,10.7491,66400.0
2009-08-13 13:30:00,12.86,12.93,12.84,12.89,169100.0,10.7575,10.816,10.7407,10.7826,169100.0
2009-08-13 13:40:00,12.9,12.91,12.88,12.91,47100.0,10.7909,10.7993,10.7742,10.7993,47100.0
2009-08-13 13:50:00,12.9,12.91,12.82,12.85,164700.0,10.7909,10.7993,10.724,10.7491,164700.0
2009-08-13 14:00:00,12.85,12.88,12.82,12.83,85000.0,10.7491,10.7742,10.724,10.7324,85000.0
2009-08-13 14:10:00,12.82,12.83,12.73,12.8,263200.0,10.724,10.7324,10.6487,10.7073,263200.0
2009-08-13 14:20:00,12.8,12.81,12.74,12.75,210800.0,10.7073,10.7156,10.6571,10.6654,210800.0
2009-08-13 14:30:00,12.75,12.83,12.74,12.82,156200.0,10.6654,10.7324,10.6571,10.724,156200.0
2009-08-13 14:40:00,12.83,12.87,12.81,12.85,231500.0,10.7324,10.7658,10.7156,10.7491,231500.0
2009-08-13 14:50:00,12.85,12.85,12.79,12.8,100000.0,10.7491,10.7491,10.6989,10.7073,100000.0
2009-08-13 15:00:00,12.8,12.86,12.79,12.86,142100.0,10.7073,10.7575,10.6989,10.7575,142100.0
2009-08-13 15:10:00,12.85,12.95,12.85,12.9,351900.0,10.7491,10.8327,10.7491,10.7909,351900.0
2009-08-13 15:20:00,12.9,12.94,12.89,12.94,220200.0,10.7909,10.8244,10.7826,10.8244,220200.0
2009-08-13 15:30:00,12.93,12.95,12.92,12.93,419900.0,10.816,10.8327,10.8077,10.816,419900.0
2009-08-13 15:40:00,12.93,12.98,12.91,12.92,400000.0,10.816,10.8578,10.7993,10.8077,400000.0
2009-08-13 15:50:00,12.92,12.97,12.9,12.95,1330600.0,10.8077,10.8495,10.7909,10.8327,1330600.0
2009-08-14 09:30:00,12.95,12.96,12.78,12.86,309400.0,10.8327,10.8411,10.6905,10.7575,309400.0
2009-08-14 09:40:00,12.84,12.85,12.69,12.75,396200.0,10.7407,10.7491,10.6153,10.6654,396200.0
2009-08-14 09:50:00,12.75,12.79,12.56,12.6,397500.0,10.6654,10.6989,10.5065,10.54,397500.0
2009-08-14 10:00:00,12.6,12.6,12.38,12.44,643600.0,10.54,10.54,10.3559,10.4061,643600.0
2009-08-14 10:10:00,12.44,12.45,12.27,12.32,781100.0,10.4061,10.4145,10.2639,10.3057,781100.0
2009-08-14 10:20:00,12.32,12.42,12.28,12.4,513800.0,10.3057,10.3894,10.2723,10.3727,513800.0
2009-08-14 10:30:00,12.4,12.4,12.29,12.32,328500.0,10.3727,10.3727,10.2807,10.3057,328500.0
2009-08-14 10:40:00,12.33,12.4,12.28,12.37,298200.0,10.3141,10.3727,10.2723,10.3476,298200.0
2009-08-14 10:50:00,12.38,12.39,12.31,12.39,169000.0,10.3559,10.3643,10.2974,10.3643,169000.0
2009-08-14 11:00:00,12.39,12.48,12.38,12.47,413800.0,10.3643,10.4396,10.3559,10.4312,413800.0
2009-08-14 11:10:00,12.48,12.5,12.45,12.5,340500.0,10.4396,10.4563,10.4145,10.4563,340500.0
2009-08-14 11:20:00,12.49,12.52,12.41,12.43,200300.0,10.448,10.473,10.381,10.3978,200300.0
2009-08-14 11:30:00,12.43,12.47,12.4,12.46,277000.0,10.3978,10.4312,10.3727,10.4229,277000.0
2009-08-14 11:40:00,12.46,12.48,12.43,12.44,202600.0,10.4229,10.4396,10.3978,10.4061,202600.0
2009-08-14 11:50:00,12.45,12.45,12.4,12.4,116300.0,10.4145,10.4145,10.3727,10.3727,116300.0
2009-08-14 12:00:00,12.4,12.4,12.34,12.35,61500.0,10.3727,10.3727,10.3225,10.3308,61500.0
2009-08-14 12:10:00,12.34,12.38,12.34,12.36,80900.0,10.3225,10.3559,10.3225,10.3392,80900.0
2009-08-14 12:20:00,12.37,12.37,12.35,12.35,82700.0,10.3476,10.3476,10.3308,10.3308,82700.0
2009-08-14 12:30:00,12.35,12.4,12.35,12.39,515800.0,10.3308,10.3727,10.3308,10.3643,515800.0
2009-08-14 12:40:00,12.4,12.45,12.39,12.45,154900.0,10.3727,10.4145,10.3643,10.4145,154900.0
2009-08-14 12:50:00,12.44,12.45,12.43,12.44,82600.0,10.4061,10.4145,10.3978,10.4061,82600.0
2009-08-14 13:00:00,12.43,12.44,12.37,12.38,53400.0,10.3978,10.4061,10.3476,10.3559,53400.0
2009-08-14 13:10:00,12.38,12.39,12.36,12.37,105100.0,10.3559,10.3643,10.3392,10.3476,105100.0
2009-08-14 13:20:00,12.37,12.38,12.35,12.38,100900.0,10.3476,10.3559,10.3308,10.3559,100900.0
2009-08-14 13:30:00,12.38,12.39,12.35,12.36,98200.0,10.3559,10.3643,10.3308,10.3392,98200.0
2009-08-14 13:40:00,12.36,12.38,12.35,12.37,65900.0,10.3392,10.3559,10.3308,10.3476,65900.0
2009-08-14 13:50:00,12.36,12.38,12.36,12.38,73900.0,10.3392,10.3559,10.3392,10.3559,73900.0
2009-08-14 14:00:00,12.38,12.43,12.35,12.36,143800.0,10.3559,10.3978,10.3308,10.3392,143800.0
2009-08-14 14:10:00,12.35,12.42,12.35,12.41,201600.0,10.3308,10.3894,10.3308,10.381,201600.0
2009-08-14 14:20:00,12.4,12.41,12.36,12.37,177800.0,10.3727,10.381,10.3392,10.3476,177800.0
2009-08-14 14:30:00,12.37,12.37,12.35,12.37,154900.0,10.3476,10.3476,10.3308,10.3476,154900.0
2009-08-14 14:40:00,12.37,12.38,12.35,12.37,142300.0,10.3476,10.3559,10.3308,10.3476,142300.0
2009-08-14 14:50:00,12.37,12.37,12.35,12.36,69000.0,10.3476,10.3476,10.3308,10.3392,69000.0
2009-08-14 15:00:00,12.37,12.37,12.35,12.36,105700.0,10.3476,10.3476,10.3308,10.3392,105700.0
2009-08-14 15:10:00,12.36,12.37,12.35,12.36,96300.0,10.3392,10.3476,10.3308,10.3392,96300.0
2009-08-14 15:20:00,12.36,12.37,12.35,12.35,97200.0,10.3392,10.3476,10.3308,10.3308,97200.0
2009-08-14 15:30:00,12.36,12.42,12.35,12.41,157000.0,10.3392,10.3894,10.3308,10.381,157000.0
2009-08-14 15:40:00,12.41,12.43,12.36,12.37,741600.0,10.381,10.3978,10.3392,10.3476,741600.0
2009-08-14 15:50:00,12.37,12.4,12.36,12.4,579000.0,10.3476,10.3727,10.3392,10.3727,579000.0
2009-08-17 09:30:00,12.19,12.19,11.84,11.86,345100.0,10.2292,10.2292,9.9355,9.9522,345100.0
2009-08-17 09:40:00,11.85,11.91,11.79,11.86,327600.0,9.9439,9.9942,9.8935,9.9522,327600.0
2009-08-17 09:50:00,11.86,11.91,11.79,11.86,301500.0,9.9522,9.9942,9.8935,9.9522,301500.0
2009-08-17 10:00:00,11.86,11.94,11.82,11.9,316100.0,9.9522,10.0194,9.9187,9.9858,316100.0
2009-08-17 10:10:00,11.9,11.92,11.82,11.92,378400.0,9.9858,10.0026,9.9187,10.0026,378400.0
2009-08-17 10:20:00,11.91,12.01,11.9,12.0,280600.0,9.9942,10.0781,9.9858,10.0697,280600.0
2009-08-17 10:30:00,12.0,12.05,11.99,12.04,271500.0,10.0697,10.1117,10.0613,10.1033,271500.0
2009-08-17 10:40:00,12.04,12.09,12.02,12.05,318900.0,10.1033,10.1452,10.0865,10.1117,318900.0
2009-08-17 10:50:00,12.04,12.09,12.04,12.04,180300.0,10.1033,10.1452,10.1033,10.1033,180300.0
2009-08-17 11:00:00,12.04,12.04,11.94,11.99,240500.0,10.1033,10.1033,10.0194,10.0613,240500.0
2009-08-17 11:10:00,11.99,12.05,11.99,12.05,312400.0,10.0613,10.1117,10.0613,10.1117,312400.0
2009-08-17 11:20:00,12.05,12.14,12.05,12.12,301500.0,10.1117,10.1872,10.1117,10.1704,301500.0
2009-08-17 11:30:00,12.11,12.11,12.03,12.03,136500.0,10.162,10.162,10.0949,10.0949,136500.0
2009-08-17 11:40:00,12.03,12.06,12.01,12.05,273600.0,10.0949,10.1201,10.0781,10.1117,273600.0
2009-08-17 11:50:00,12.05,12.07,12.02,12.05,407900.0,10.1117,10.1285,10.0865,10.1117,407900.0
2009-08-17 12:00:00,12.05,12.11,12.04,12.08,164100.0,10.1117,10.162,10.1033,10.1369,164100.0
2009-08-17 12:10:00,12.07,12.11,12.06,12.06,198100.0,10.1285,10.162,10.1201,10.1201,198100.0
2009-08-17 12:20:00,12.06,12.07,12.06,12.07,65200.0,10.1201,10.1285,10.1201,10.1285,65200.0
2009-08-17 12:30:00,12.07,12.07,12.03,12.04,103200.0,10.1285,10.1285,10.0949,10.1033,103200.0
2009-08-17 12:40:00,12.03,12.04,12.0,12.0,226200.0,10.0949,10.1033,10.0697,10.0697,226200.0
2009-08-17 12:50:00,12.0,12.01,11.99,11.99,116600.0,10.0697,10.0781,10.0613,10.0613,116600.0
2009-08-17 13:00:00,11.99,11.99,11.95,11.97,295100.0,10.0613,10.0613,10.0278,10.0446,295100.0
2009-08-17 13:10:00,11.97,11.98,11.95,11.95,105100.0,10.0446,10.0529,10.0278,10.0278,105100.0
2009-08-17 13:20:00,11.95,12.0,11.95,11.97,237300.0,10.0278,10.0697,10.0278,10.0446,237300.0
2009-08-17 13:30:00,11.97,11.97,11.94,11.96,111000.0,10.0446,10.0446,10.0194,10.0362,111000.0
2009-08-17 13:40:00,11.96,11.98,11.93,11.97,100500.0,10.0362,10.0529,10.011,10.0446,100500.0
2009-08-17 13:50:00,11.97,12.01,11.96,12.0,115000.0,10.0446,10.0781,10.0362,10.0697,115000.0
2009-08-17 14:00:00,12.0,12.02,11.98,12.01,226300.0,10.0697,10.0865,10.0529,10.0781,226300.0
2009-08-17 14:10:00,12.01,12.02,11.98,12.0,96500.0,10.0781,10.0865,10.0529,10.0697,96500.0
2009-08-17 14:20:00,12.0,12.0,11.93,11.94,295400.0,10.0697,10.0697,10.011,10.0194,295400.0
2009-08-17 14:30:00,11.93,11.96,11.9,11.91,263600.0,10.011,10.0362,9.9858,9.9942,263600.0
2009-08-17 14:40:00,11.91,11.91,11.86,11.88,600600.0,9.9942,9.9942,9.9522,9.969,600600.0
2009-08-17 14:50:00,11.87,11.91,11.84,11.87,324300.0,9.9606,9.9942,9.9355,9.9606,324300.0
2009-08-17 15:00:00,11.87,11.91,11.86,11.87,356800.0,9.9606,9.9942,9.9522,9.9606,356800.0
2009-08-17 15:10:00,11.88,11.88,11.83,11.86,399300.0,9.969,9.969,9.9271,9.9522,399300.0
2009-08-17 15:20:00,11.86,11.88,11.82,11.85,426100.0,9.9522,9.969,9.9187,9.9439,426100.0
2009-08-17 15:30:00,11.84,11.85,11.82,11.82,298800.0,9.9355,9.9439,9.9187,9.9187,298800.0
2009-08-17 15:40:00,11.82,11.84,11.78,11.84,409200.0,9.9187,9.9355,9.8851,9.9355,409200.0
2009-08-17 15:50:00,11.84,11.89,11.83,11.88,867700.0,9.9355,9.9774,9.9271,9.969,867700.0
2009-08-18 09:30:00,11.95,12.29,11.89,12.19,259600.0,10.0278,10.3131,9.9774,10.2292,259600.0
2009-08-18 09:40:00,12.19,12.19,11.98,12.02,167400.0,10.2292,10.2292,10.0529,10.0865,167400.0
2009-08-18 09:50:00,12.01,12.02,11.82,11.82,508200.0,10.0781,10.0865,9.9187,9.9187,508200.0
2009-08-18 10:00:00,11.83,12.04,11.76,12.02,546500.0,9.9271,10.1033,9.8683,10.0865,546500.0
2009-08-18 10:10:00,12.03,12.05,11.97,12.04,222100.0,10.0949,10.1117,10.0446,10.1033,222100.0
2009-08-18 10:20:00,12.04,12.15,12.04,12.12,371000.0,10.1033,10.1956,10.1033,10.1704,371000.0
2009-08-18 10:30:00,12.11,12.12,12.07,12.09,155100.0,10.162,10.1704,10.1285,10.1452,155100.0
2009-08-18 10:40:00,12.1,12.14,12.08,12.14,150400.0,10.1536,10.1872,10.1369,10.1872,150400.0
2009-08-18 10:50:00,12.14,12.14,12.06,12.07,158100.0,10.1872,10.1872,10.1201,10.1285,158100.0
2009-08-18 11:00:00,12.07,12.11,12.06,12.1,97100.0,10.1285,10.162,10.1201,10.1536,97100.0
2009-08-18 11:10:00,12.11,12.2,12.09,12.2,315400.0,10.162,10.2376,10.1452,10.2376,315400.0
2009-08-18 11:20:00,12.2,12.26,12.15,12.25,307900.0,10.2376,10.2879,10.1956,10.2795,307900.0
2009-08-18 11:30:00,12.25,12.3,12.23,12.25,165900.0,10.2795,10.3215,10.2627,10.2795,165900.0
2009-08-18 11:40:00,12.25,12.29,12.24,12.29,134100.0,10.2795,10.3131,10.2711,10.3131,134100.0
2009-08-18 11:50:00,12.29,12.29,12.26,12.28,114400.0,10.3131,10.3131,10.2879,10.3047,114400.0
2009-08-18 12:00:00,12.28,12.32,12.27,12.31,296000.0,10.3047,10.3383,10.2963,10.3299,296000.0
2009-08-18 12:10:00,12.3,12.31,12.25,12.26,110500.0,10.3215,10.3299,10.2795,10.2879,110500.0
2009-08-18 12:20:00,12.25,12.28,12.25,12.28,37900.0,10.2795,10.3047,10.2795,10.3047,37900.0
2009-08-18 12:30:00,12.27,12.28,12.27,12.27,31600.0,10.2963,10.3047,10.2963,10.2963,31600.0
2009-08-18 12:40:00,12.27,12.28,12.27,12.28,51800.0,10.2963,10.3047,10.2963,10.3047,51800.0
2009-08-18 12:50:00,12.27,12.28,12.24,12.26,72800.0,10.2963,10.3047,10.2711,10.2879,72800.0
2009-08-18 13:00:00,12.25,12.27,12.24,12.25,86500.0,10.2795,10.2963,10.2711,10.2795,86500.0
2009-08-18 13:10:00,12.24,12.25,12.2,12.22,80800.0,10.2711,10.2795,10.2376,10.2543,80800.0
2009-08-18 13:20:00,12.22,12.24,12.21,12.23,60400.0,10.2543,10.2711,10.2459,10.2627,60400.0
2009-08-18 13:30:00,12.23,12.24,12.2,12.2,113900.0,10.2627,10.2711,10.2376,10.2376,113900.0
2009-08-18 13:40:00,12.21,12.22,12.21,12.21,83100.0,10.2459,10.2543,10.2459,10.2459,83100.0
2009-08-18 13:50:00,12.21,12.22,12.21,12.22,25300.0,10.2459,10.2543,10.2459,10.2543,25300.0
2009-08-18 14:00:00,12.21,12.25,12.2,12.23,118200.0,10.2459,10.2795,10.2376,10.2627,118200.0
2009-08-18 14:10:00,12.23,12.24,12.2,12.22,119200.0,10.2627,10.2711,10.2376,10.2543,119200.0
2009-08-18 14:20:00,12.22,12.22,12.19,12.2,165400.0,10.2543,10.2543,10.2292,10.2376,165400.0
2009-08-18 14:30:00,12.2,12.22,12.17,12.18,315000.0,10.2376,10.2543,10.2124,10.2208,315000.0
2009-08-18 14:40:00,12.18,12.19,12.18,12.19,80300.0,10.2208,10.2292,10.2208,10.2292,80300.0
2009-08-18 14:50:00,12.2,12.2,12.18,12.2,68900.0,10.2376,10.2376,10.2208,10.2376,68900.0
2009-08-18 15:00:00,12.2,12.25,12.19,12.2,363200.0,10.2376,10.2795,10.2292,10.2376,363200.0
2009-08-18 15:10:00,12.2,12.26,12.2,12.26,200100.0,10.2376,10.2879,10.2376,10.2879,200100.0
2009-08-18 15:20:00,12.26,12.27,12.2,12.2,262600.0,10.2879,10.2963,10.2376,10.2376,262600.0
2009-08-18 15:30:00,12.2,12.24,12.2,12.23,210700.0,10.2376,10.2711,10.2376,10.2627,210700.0
2009-08-18 15:40:00,12.24,12.25,12.2,12.25,307200.0,10.2711,10.2795,10.2376,10.2795,307200.0
2009-08-18 15:50:00,12.25,12.28,12.2,12.22,679500.0,10.2795,10.3047,10.2376,10.2543,679500.0
2009-08-19 09:30:00,11.69,11.72,11.55,11.56,621100.0,9.8096,9.8348,9.6921,9.7005,621100.0
2009-08-19 09:40:00,11.56,11.78,11.5,11.69,1016100.0,9.7005,9.8851,9.6502,9.8096,1016100.0
2009-08-19 09:50:00,11.7,11.78,11.67,11.77,645900.0,9.818,9.8851,9.7928,9.8767,645900.0
2009-08-19 10:00:00,11.77,12.04,11.76,11.96,605100.0,9.8767,10.1033,9.8683,10.0362,605100.0
2009-08-19 10:10:00,11.96,11.96,11.83,11.84,237600.0,10.0362,10.0362,9.9271,9.9355,237600.0
2009-08-19 10:20:00,11.85,11.91,11.81,11.86,258100.0,9.9439,9.9942,9.9103,9.9522,258100.0
2009-08-19 10:30:00,11.87,12.02,11.87,11.87,288600.0,9.9606,10.0865,9.9606,9.9606,288600.0
2009-08-19 10:40:00,11.87,11.9,11.82,11.86,132900.0,9.9606,9.9858,9.9187,9.9522,132900.0
2009-08-19 10:50:00,11.87,11.98,11.86,11.97,216300.0,9.9606,10.0529,9.9522,10.0446,216300.0
2009-08-19 11:00:00,11.96,12.03,11.94,11.95,139200.0,10.0362,10.0949,10.0194,10.0278,139200.0
2009-08-19 11:10:00,11.95,11.98,11.91,11.94,60800.0,10.0278,10.0529,9.9942,10.0194,60800.0
2009-08-19 11:20:00,11.94,12.0,11.93,11.99,59100.0,10.0194,10.0697,10.011,10.0613,59100.0
2009-08-19 11:30:00,11.99,12.01,11.95,11.98,105400.0,10.0613,10.0781,10.0278,10.0529,105400.0
2009-08-19 11:40:00,11.97,11.99,11.91,11.95,456900.0,10.0446,10.0613,9.9942,10.0278,456900.0
2009-08-19 11:50:00,11.96,12.02,11.93,11.94,266400.0,10.0362,10.0865,10.011,10.0194,266400.0
2009-08-19 12:00:00,11.95,12.03,11.94,12.03,181800.0,10.0278,10.0949,10.0194,10.0949,181800.0
2009-08-19 12:10:00,12.03,12.06,11.97,12.01,115300.0,10.0949,10.1201,10.0446,10.0781,115300.0
2009-08-19 12:20:00,12.01,12.04,11.99,11.99,91500.0,10.0781,10.1033,10.0613,10.0613,91500.0
2009-08-19 12:30:00,12.0,12.03,11.97,12.01,131500.0,10.0697,10.0949,10.0446,10.0781,131500.0
2009-08-19 12:40:00,12.0,12.01,11.96,11.97,112000.0,10.0697,10.0781,10.0362,10.0446,112000.0
2009-08-19 12:50:00,11.97,12.02,11.97,12.0,52100.0,10.0446,10.0865,10.0446,10.0697,52100.0
2009-08-19 13:00:00,12.01,12.04,11.98,12.04,49800.0,10.0781,10.1033,10.0529,10.1033,49800.0
2009-08-19 13:10:00,12.04,12.1,12.03,12.07,163200.0,10.1033,10.1536,10.0949,10.1285,163200.0
2009-08-19 13:20:00,12.08,12.1,12.05,12.06,63200.0,10.1369,10.1536,10.1117,10.1201,63200.0
2009-08-19 13:30:00,12.05,12.05,12.02,12.05,43000.0,10.1117,10.1117,10.0865,10.1117,43000.0
2009-08-19 13:40:00,12.05,12.06,12.04,12.04,38700.0,10.1117,10.1201,10.1033,10.1033,38700.0
2009-08-19 13:50:00,12.04,12.06,12.04,12.05,45500.0,10.1033,10.1201,10.1033,10.1117,45500.0
2009-08-19 14:00:00,12.05,12.06,11.98,11.98,96700.0,10.1117,10.1201,10.0529,10.0529,96700.0
2009-08-19 14:10:00,11.98,12.01,11.97,12.0,42500.0,10.0529,10.0781,10.0446,10.0697,42500.0
2009-08-19 14:20:00,11.99,12.0,11.97,11.99,117700.0,10.0613,10.0697,10.0446,10.0613,117700.0
2009-08-19 14:30:00,11.99,11.99,11.93,11.95,136500.0,10.0613,10.0613,10.011,10.0278,136500.0
2009-08-19 14:40:00,11.95,11.95,11.91,11.95,117100.0,10.0278,10.0278,9.9942,10.0278,117100.0
2009-08-19 14:50:00,11.95,11.95,11.93,11.95,71800.0,10.0278,10.0278,10.011,10.0278,71800.0
2009-08-19 15:00:00,11.95,11.95,11.88,11.89,111300.0,10.0278,10.0278,9.969,9.9774,111300.0
2009-08-19 15:10:00,11.89,11.9,11.86,11.9,145900.0,9.9774,9.9858,9.9522,9.9858,145900.0
2009-08-19 15:20:00,11.9,11.91,11.88,11.9,202400.0,9.9858,9.9942,9.969,9.9858,202400.0
2009-08-19 15:30:00,11.9,11.94,11.85,11.94,221500.0,9.9858,10.0194,9.9439,10.0194,221500.0
2009-08-19 15:40:00,11.94,11.94,11.89,11.91,214300.0,10.0194,10.0194,9.9774,9.9942,214300.0
2009-08-19 15:50:00,11.9,11.93,11.9,11.93,263700.0,9.9858,10.011,9.9858,10.011,263700.0
2009-08-20 09:30:00,11.99,12.18,11.96,12.15,265000.0,10.0613,10.2208,10.0362,10.1956,265000.0
2009-08-20 09:40:00,12.15,12.27,12.08,12.26,223300.0,10.1956,10.2963,10.1369,10.2879,223300.0
2009-08-20 09:50:00,12.27,12.34,12.26,12.34,147800.0,10.2963,10.355,10.2879,10.355,147800.0
2009-08-20 10:00:00,12.34,12.35,12.27,12.3,249600.0,10.355,10.3634,10.2963,10.3215,249600.0
2009-08-20 10:10:00,12.31,12.32,12.25,12.31,113900.0,10.3299,10.3383,10.2795,10.3299,113900.0
2009-08-20 10:20:00,12.31,12.32,12.29,12.3,64100.0,10.3299,10.3383,10.3131,10.3215,64100.0
2009-08-20 10:30:00,12.3,12.32,12.29,12.3,119100.0,10.3215,10.3383,10.3131,10.3215,119100.0
2009-08-20 10:40:00,12.3,12.38,12.29,12.34,172200.0,10.3215,10.3886,10.3131,10.355,172200.0
2009-08-20 10:50:00,12.33,12.33,12.29,12.29,62700.0,10.3466,10.3466,10.3131,10.3131,62700.0
2009-08-20 11:00:00,12.29,12.29,12.23,12.26,146600.0,10.3131,10.3131,10.2627,10.2879,146600.0
2009-08-20 11:10:00,12.25,12.33,12.25,12.32,74800.0,10.2795,10.3466,10.2795,10.3383,74800.0
2009-08-20 11:20:00,12.33,12.33,12.3,12.31,68900.0,10.3466,10.3466,10.3215,10.3299,68900.0
2009-08-20 11:30:00,12.31,12.31,12.21,12.22,81900.0,10.3299,10.3299,10.2459,10.2543,81900.0
2009-08-20 11:40:00,12.21,12.28,12.21,12.28,90400.0,10.2459,10.3047,10.2459,10.3047,90400.0
2009-08-20 11:50:00,12.29,12.31,12.25,12.28,70400.0,10.3131,10.3299,10.2795,10.3047,70400.0
2009-08-20 12:00:00,12.28,12.29,12.21,12.21,74900.0,10.3047,10.3131,10.2459,10.2459,74900.0
2009-08-20 12:10:00,12.22,12.23,12.21,12.22,27500.0,10.2543,10.2627,10.2459,10.2543,27500.0
2009-08-20 12:20:00,12.23,12.23,12.18,12.18,63500.0,10.2627,10.2627,10.2208,10.2208,63500.0
2009-08-20 12:30:00,12.18,12.19,12.16,12.17,44500.0,10.2208,10.2292,10.204,10.2124,44500.0
2009-08-20 12:40:00,12.16,12.23,12.16,12.2,88200.0,10.204,10.2627,10.204,10.2376,88200.0
2009-08-20 12:50:00,12.2,12.21,12.19,12.19,59000.0,10.2376,10.2459,10.2292,10.2292,59000.0
2009-08-20 13:00:00,12.19,12.2,12.17,12.18,52600.0,10.2292,10.2376,10.2124,10.2208,52600.0
2009-08-20 13:10:00,12.17,12.18,12.15,12.16,79000.0,10.2124,10.2208,10.1956,10.204,79000.0
2009-08-20 13:20:00,12.15,12.19,12.13,12.16,197700.0,10.1956,10.2292,10.1788,10.204,197700.0
2009-08-20 13:30:00,12.16,12.18,12.15,12.17,131000.0,10.204,10.2208,10.1956,10.2124,131000.0
2009-08-20 13:40:00,12.16,12.18,12.14,12.15,145000.0,10.204,10.2208,10.1872,10.1956,145000.0
2009-08-20 13:50:00,12.15,12.16,12.13,12.14,47100.0,10.1956,10.204,10.1788,10.1872,47100.0
2009-08-20 14:00:00,12.15,12.19,12.14,12.15,127800.0,10.1956,10.2292,10.1872,10.1956,127800.0
2009-08-20 14:10:00,12.16,12.16,12.14,12.15,30700.0,10.204,10.204,10.1872,10.1956,30700.0
2009-08-20 14:20:00,12.15,12.16,12.14,12.16,37200.0,10.1956,10.204,10.1872,10.204,37200.0
2009-08-20 14:30:00,12.15,12.16,12.14,12.15,42700.0,10.1956,10.204,10.1872,10.1956,42700.0
2009-08-20 14:40:00,12.15,12.15,12.13,12.14,57400.0,10.1956,10.1956,10.1788,10.1872,57400.0
2009-08-20 14:50:00,12.13,12.16,12.13,12.15,85800.0,10.1788,10.204,10.1788,10.1956,85800.0
2009-08-20 15:00:00,12.15,12.2,12.15,12.19,162900.0,10.1956,10.2376,10.1956,10.2292,162900.0
2009-08-20 15:10:00,12.19,12.2,12.18,12.19,350400.0,10.2292,10.2376,10.2208,10.2292,350400.0
2009-08-20 15:20:00,12.19,12.21,12.18,12.21,98800.0,10.2292,10.2459,10.2208,10.2459,98800.0
2009-08-20 15:30:00,12.21,12.25,12.2,12.21,183700.0,10.2459,10.2795,10.2376,10.2459,183700.0
2009-08-20 15:40:00,12.21,12.25,12.2,12.24,379600.0,10.2459,10.2795,10.2376,10.2711,379600.0
2009-08-20 15:50:00,12.25,12.26,12.23,12.24,389400.0,10.2795,10.2879,10.2627,10.2711,389400.0
2009-08-21 09:30:00,12.42,12.53,12.4,12.43,381800.0,10.4222,10.5145,10.4054,10.4306,381800.0
2009-08-21 09:40:00,12.44,12.5,12.43,12.44,496500.0,10.4389,10.4893,10.4306,10.4389,496500.0
2009-08-21 09:50:00,12.43,12.45,12.39,12.45,394200.0,10.4306,10.4473,10.397,10.4473,394200.0
2009-08-21 10:00:00,12.45,12.76,12.45,12.64,944200.0,10.4473,10.7075,10.4473,10.6068,944200.0
2009-08-21 10:10:00,12.64,12.78,12.58,12.75,358700.0,10.6068,10.7243,10.5564,10.6991,358700.0
2009-08-21 10:20:00,12.75,12.77,12.71,12.71,164400.0,10.6991,10.7159,10.6655,10.6655,164400.0
2009-08-21 10:30:00,12.72,12.81,12.71,12.81,383600.0,10.6739,10.7494,10.6655,10.7494,383600.0
2009-08-21 10:40:00,12.8,12.87,12.8,12.81,181100.0,10.741,10.7998,10.741,10.7494,181100.0
2009-08-21 10:50:00,12.81,12.84,12.78,12.83,95900.0,10.7494,10.7746,10.7243,10.7662,95900.0
2009-08-21 11:00:00,12.82,12.88,12.82,12.86,114500.0,10.7578,10.8082,10.7578,10.7914,114500.0
2009-08-21 11:10:00,12.87,12.87,12.86,12.86,63900.0,10.7998,10.7998,10.7914,10.7914,63900.0
2009-08-21 11:20:00,12.86,12.89,12.86,12.88,572900.0,10.7914,10.8166,10.7914,10.8082,572900.0
2009-08-21 11:30:00,12.87,12.88,12.81,12.83,157500.0,10.7998,10.8082,10.7494,10.7662,157500.0
2009-08-21 11:40:00,12.82,12.84,12.82,12.83,66100.0,10.7578,10.7746,10.7578,10.7662,66100.0
2009-08-21 11:50:00,12.82,12.83,12.72,12.75,113900.0,10.7578,10.7662,10.6739,10.6991,113900.0
2009-08-21 12:00:00,12.74,12.8,12.74,12.78,63800.0,10.6907,10.741,10.6907,10.7243,63800.0
2009-08-21 12:10:00,12.79,12.79,12.75,12.76,82200.0,10.7326,10.7326,10.6991,10.7075,82200.0
2009-08-21 12:20:00,12.76,12.76,12.71,12.71,44600.0,10.7075,10.7075,10.6655,10.6655,44600.0
2009-08-21 12:30:00,12.72,12.72,12.68,12.69,37100.0,10.6739,10.6739,10.6403,10.6487,37100.0
2009-08-21 12:40:00,12.69,12.69,12.68,12.68,31600.0,10.6487,10.6487,10.6403,10.6403,31600.0
2009-08-21 12:50:00,12.69,12.74,12.68,12.74,93300.0,10.6487,10.6907,10.6403,10.6907,93300.0
2009-08-21 13:00:00,12.74,12.78,12.72,12.73,145800.0,10.6907,10.7243,10.6739,10.6823,145800.0
2009-08-21 13:10:00,12.73,12.74,12.71,12.73,48700.0,10.6823,10.6907,10.6655,10.6823,48700.0
2009-08-21 13:20:00,12.74,12.74,12.73,12.74,16200.0,10.6907,10.6907,10.6823,10.6907,16200.0
2009-08-21 13:30:00,12.74,12.74,12.69,12.7,54400.0,10.6907,10.6907,10.6487,10.6571,54400.0
2009-08-21 13:40:00,12.7,12.7,12.62,12.62,97800.0,10.6571,10.6571,10.59,10.59,97800.0
2009-08-21 13:50:00,12.61,12.63,12.6,12.62,88500.0,10.5816,10.5984,10.5732,10.59,88500.0
2009-08-21 14:00:00,12.61,12.63,12.61,12.63,59700.0,10.5816,10.5984,10.5816,10.5984,59700.0
2009-08-21 14:10:00,12.63,12.65,12.61,12.63,82300.0,10.5984,10.6152,10.5816,10.5984,82300.0
2009-08-21 14:20:00,12.63,12.64,12.61,12.61,58500.0,10.5984,10.6068,10.5816,10.5816,58500.0
2009-08-21 14:30:00,12.62,12.63,12.59,12.59,59600.0,10.59,10.5984,10.5648,10.5648,59600.0
2009-08-21 14:40:00,12.59,12.69,12.58,12.68,120200.0,10.5648,10.6487,10.5564,10.6403,120200.0
2009-08-21 14:50:00,12.68,12.75,12.68,12.74,158100.0,10.6403,10.6991,10.6403,10.6907,158100.0
2009-08-21 15:00:00,12.74,12.74,12.71,12.72,85800.0,10.6907,10.6907,10.6655,10.6739,85800.0
2009-08-21 15:10:00,12.72,12.77,12.71,12.76,92500.0,10.6739,10.7159,10.6655,10.7075,92500.0
2009-08-21 15:20:00,12.76,12.77,12.7,12.71,276700.0,10.7075,10.7159,10.6571,10.6655,276700.0
2009-08-21 15:30:00,12.7,12.72,12.67,12.69,199900.0,10.6571,10.6739,10.632,10.6487,199900.0
2009-08-21 15:40:00,12.69,12.7,12.64,12.64,285500.0,10.6487,10.6571,10.6068,10.6068,285500.0
2009-08-21 15:50:00,12.65,12.67,12.64,12.66,375900.0,10.6152,10.632,10.6068,10.6236,375900.0
2009-08-24 09:30:00,12.85,12.89,12.68,12.8,212000.0,10.783,10.8166,10.6403,10.741,212000.0
2009-08-24 09:40:00,12.81,12.85,12.67,12.7,253300.0,10.7494,10.783,10.632,10.6571,253300.0
2009-08-24 09:50:00,12.69,12.71,12.65,12.69,179800.0,10.6487,10.6655,10.6152,10.6487,179800.0
2009-08-24 10:00:00,12.69,12.75,12.65,12.75,240000.0,10.6487,10.6991,10.6152,10.6991,240000.0
2009-08-24 10:10:00,12.75,12.75,12.7,12.75,121900.0,10.6991,10.6991,10.6571,10.6991,121900.0
2009-08-24 10:20:00,12.74,12.77,12.72,12.76,153100.0,10.6907,10.7159,10.6739,10.7075,153100.0
2009-08-24 10:30:00,12.75,12.85,12.75,12.84,144200.0,10.6991,10.783,10.6991,10.7746,144200.0
2009-08-24 10:40:00,12.84,12.88,12.83,12.88,78100.0,10.7746,10.8082,10.7662,10.8082,78100.0
2009-08-24 10:50:00,12.88,12.9,12.86,12.9,103000.0,10.8082,10.825,10.7914,10.825,103000.0
2009-08-24 11:00:00,12.9,13.0,12.89,12.98,246800.0,10.825,10.9089,10.8166,10.8921,246800.0
2009-08-24 11:10:00,12.98,12.98,12.89,12.91,162700.0,10.8921,10.8921,10.8166,10.8333,162700.0
2009-08-24 11:20:00,12.91,12.92,12.87,12.87,89800.0,10.8333,10.8417,10.7998,10.7998,89800.0
2009-08-24 11:30:00,12.88,12.95,12.87,12.92,75600.0,10.8082,10.8669,10.7998,10.8417,75600.0
2009-08-24 11:40:00,12.91,12.93,12.9,12.9,78800.0,10.8333,10.8501,10.825,10.825,78800.0
2009-08-24 11:50:00,12.9,12.91,12.88,12.88,131300.0,10.825,10.8333,10.8082,10.8082,131300.0
2009-08-24 12:00:00,12.89,12.91,12.87,12.9,142200.0,10.8166,10.8333,10.7998,10.825,142200.0
2009-08-24 12:10:00,12.9,12.92,12.9,12.92,51700.0,10.825,10.8417,10.825,10.8417,51700.0
2009-08-24 12:20:00,12.92,12.93,12.9,12.9,85800.0,10.8417,10.8501,10.825,10.825,85800.0
2009-08-24 12:30:00,12.9,12.94,12.9,12.92,93600.0,10.825,10.8585,10.825,10.8417,93600.0
2009-08-24 12:40:00,12.93,12.95,12.92,12.93,79500.0,10.8501,10.8669,10.8417,10.8501,79500.0
2009-08-24 12:50:00,12.93,12.93,12.9,12.9,90300.0,10.8501,10.8501,10.825,10.825,90300.0
2009-08-24 13:00:00,12.9,12.93,12.84,12.84,310000.0,10.825,10.8501,10.7746,10.7746,310000.0
2009-08-24 13:10:00,12.84,12.85,12.74,12.79,433100.0,10.7746,10.783,10.6907,10.7326,433100.0
2009-08-24 13:20:00,12.78,12.79,12.7,12.74,184500.0,10.7243,10.7326,10.6571,10.6907,184500.0
2009-08-24 13:30:00,12.74,12.82,12.72,12.81,161200.0,10.6907,10.7578,10.6739,10.7494,161200.0
2009-08-24 13:40:00,12.81,12.84,12.79,12.8,112500.0,10.7494,10.7746,10.7326,10.741,112500.0
2009-08-24 13:50:00,12.8,12.81,12.75,12.75,62500.0,10.741,10.7494,10.6991,10.6991,62500.0
2009-08-24 14:00:00,12.75,12.78,12.73,12.76,92000.0,10.6991,10.7243,10.6823,10.7075,92000.0
2009-08-24 14:10:00,12.76,12.82,12.76,12.8,99800.0,10.7075,10.7578,10.7075,10.741,99800.0
2009-08-24 14:20:00,12.8,12.81,12.74,12.75,133600.0,10.741,10.7494,10.6907,10.6991,133600.0
2009-08-24 14:30:00,12.76,12.77,12.75,12.77,118300.0,10.7075,10.7159,10.6991,10.7159,118300.0
2009-08-24 14:40:00,12.77,12.81,12.76,12.77,368200.0,10.7159,10.7494,10.7075,10.7159,368200.0
2009-08-24 14:50:00,12.77,12.78,12.74,12.74,120100.0,10.7159,10.7243,10.6907,10.6907,120100.0
2009-08-24 15:00:00,12.75,12.76,12.64,12.64,228900.0,10.6991,10.7075,10.6068,10.6068,228900.0
2009-08-24 15:10:00,12.64,12.66,12.62,12.63,191400.0,10.6068,10.6236,10.59,10.5984,191400.0
2009-08-24 15:20:00,12.62,12.74,12.62,12.72,198600.0,10.59,10.6907,10.59,10.6739,198600.0
2009-08-24 15:30:00,12.71,12.74,12.66,12.67,243400.0,10.6655,10.6907,10.6236,10.632,243400.0
2009-08-24 15:40:00,12.66,12.68,12.61,12.65,300200.0,10.6236,10.6403,10.5816,10.6152,300200.0
2009-08-24 15:50:00,12.65,12.68,12.64,12.66,370700.0,10.6152,10.6403,10.6068,10.6236,370700.0
2009-08-25 09:30:00,12.81,13.11,12.81,13.04,231100.0,10.7494,11.0012,10.7494,10.9424,231100.0
2009-08-25 09:40:00,13.05,13.2,13.03,13.12,377400.0,10.9508,11.0767,10.934,11.0096,377400.0
2009-08-25 09:50:00,13.13,13.25,13.11,13.23,238400.0,11.018,11.1187,11.0012,11.1019,238400.0
2009-08-25 10:00:00,13.23,13.35,13.21,13.23,428300.0,11.1019,11.2026,11.0851,11.1019,428300.0
2009-08-25 10:10:00,13.23,13.24,12.99,13.0,262100.0,11.1019,11.1103,10.9005,10.9089,262100.0
2009-08-25 10:20:00,13.01,13.16,13.01,13.11,239700.0,10.9173,11.0431,10.9173,11.0012,239700.0
2009-08-25 10:30:00,13.11,13.2,13.1,13.15,147700.0,11.0012,11.0767,10.9928,11.0347,147700.0
2009-08-25 10:40:00,13.15,13.22,13.14,13.17,274200.0,11.0347,11.0935,11.0264,11.0515,274200.0
2009-08-25 10:50:00,13.17,13.21,13.13,13.18,112900.0,11.0515,11.0851,11.018,11.0599,112900.0
2009-08-25 11:00:00,13.18,13.24,13.17,13.23,109800.0,11.0599,11.1103,11.0515,11.1019,109800.0
2009-08-25 11:10:00,13.23,13.23,13.16,13.21,87100.0,11.1019,11.1019,11.0431,11.0851,87100.0
2009-08-25 11:20:00,13.2,13.2,13.14,13.17,115000.0,11.0767,11.0767,11.0264,11.0515,115000.0
2009-08-25 11:30:00,13.17,13.17,13.14,13.15,31500.0,11.0515,11.0515,11.0264,11.0347,31500.0
2009-08-25 11:40:00,13.15,13.16,13.13,13.15,80600.0,11.0347,11.0431,11.018,11.0347,80600.0
2009-08-25 11:50:00,13.16,13.18,13.15,13.17,59500.0,11.0431,11.0599,11.0347,11.0515,59500.0
2009-08-25 12:00:00,13.18,13.23,13.17,13.22,84800.0,11.0599,11.1019,11.0515,11.0935,84800.0
2009-08-25 12:10:00,13.22,13.27,13.22,13.25,64200.0,11.0935,11.1354,11.0935,11.1187,64200.0
2009-08-25 12:20:00,13.26,13.28,13.19,13.2,170200.0,11.127,11.1438,11.0683,11.0767,170200.0
2009-08-25 12:30:00,13.19,13.26,13.17,13.25,148600.0,11.0683,11.127,11.0515,11.1187,148600.0
2009-08-25 12:40:00,13.26,13.29,13.25,13.27,191600.0,11.127,11.1522,11.1187,11.1354,191600.0
2009-08-25 12:50:00,13.26,13.3,13.21,13.22,233800.0,11.127,11.1606,11.0851,11.0935,233800.0
2009-08-25 13:00:00,13.21,13.27,13.21,13.24,77600.0,11.0851,11.1354,11.0851,11.1103,77600.0
2009-08-25 13:10:00,13.24,13.25,13.22,13.23,38800.0,11.1103,11.1187,11.0935,11.1019,38800.0
2009-08-25 13:20:00,13.22,13.25,13.17,13.2,103400.0,11.0935,11.1187,11.0515,11.0767,103400.0
2009-08-25 13:30:00,13.2,13.25,13.18,13.24,70100.0,11.0767,11.1187,11.0599,11.1103,70100.0
2009-08-25 13:40:00,13.25,13.25,13.19,13.2,39500.0,11.1187,11.1187,11.0683,11.0767,39500.0
2009-08-25 13:50:00,13.19,13.21,13.18,13.19,38700.0,11.0683,11.0851,11.0599,11.0683,38700.0
2009-08-25 14:00:00,13.19,13.23,13.17,13.17,86900.0,11.0683,11.1019,11.0515,11.0515,86900.0
2009-08-25 14:10:00,13.17,13.22,13.17,13.21,37400.0,11.0515,11.0935,11.0515,11.0851,37400.0
2009-08-25 14:20:00,13.21,13.22,13.16,13.17,70300.0,11.0851,11.0935,11.0431,11.0515,70300.0
2009-08-25 14:30:00,13.17,13.17,13.06,13.08,171600.0,11.0515,11.0515,10.9592,10.976,171600.0
2009-08-25 14:40:00,13.08,13.09,13.04,13.04,192100.0,10.976,10.9844,10.9424,10.9424,192100.0
2009-08-25 14:50:00,13.05,13.1,13.04,13.08,64300.0,10.9508,10.9928,10.9424,10.976,64300.0
2009-08-25 15:00:00,13.09,13.14,13.06,13.06,84300.0,10.9844,11.0264,10.9592,10.9592,84300.0
2009-08-25 15:10:00,13.06,13.1,13.06,13.06,140500.0,10.9592,10.9928,10.9592,10.9592,140500.0
2009-08-25 15:20:00,13.06,13.1,13.02,13.07,200300.0,10.9592,10.9928,10.9257,10.9676,200300.0
2009-08-25 15:30:00,13.06,13.09,13.01,13.09,147200.0,10.9592,10.9844,10.9173,10.9844,147200.0
2009-08-25 15:40:00,13.08,13.09,13.06,13.08,153900.0,10.976,10.9844,10.9592,10.976,153900.0
2009-08-25 15:50:00,13.08,13.09,13.04,13.07,359300.0,10.976,10.9844,10.9424,10.9676,359300.0
2009-08-26 09:30:00,13.19,13.35,13.12,13.25,648900.0,11.0683,11.2026,11.0096,11.1187,648900.0
2009-08-26 09:40:00,13.25,13.27,13.04,13.04,518100.0,11.1187,11.1354,10.9424,10.9424,518100.0
2009-08-26 09:50:00,13.04,13.27,13.03,13.07,496500.0,10.9424,11.1354,10.934,10.9676,496500.0
2009-08-26 10:00:00,13.07,13.6,13.05,13.54,1551000.0,10.9676,11.4124,10.9508,11.362,1551000.0
2009-08-26 10:10:00,13.53,13.7,13.45,13.7,592200.0,11.3536,11.4963,11.2865,11.4963,592200.0
2009-08-26 10:20:00,13.69,13.74,13.66,13.7,576900.0,11.4879,11.5298,11.4627,11.4963,576900.0
2009-08-26 10:30:00,13.71,13.78,13.68,13.71,448100.0,11.5047,11.5634,11.4795,11.5047,448100.0
2009-08-26 10:40:00,13.7,13.73,13.53,13.59,307600.0,11.4963,11.5214,11.3536,11.404,307600.0
2009-08-26 10:50:00,13.59,13.7,13.58,13.7,281900.0,11.404,11.4963,11.3956,11.4963,281900.0
2009-08-26 11:00:00,13.7,13.73,13.6,13.6,266000.0,11.4963,11.5214,11.4124,11.4124,266000.0
2009-08-26 11:10:00,13.6,13.64,13.6,13.62,204300.0,11.4124,11.4459,11.4124,11.4291,204300.0
2009-08-26 11:20:00,13.62,13.63,13.52,13.56,290400.0,11.4291,11.4375,11.3452,11.3788,290400.0
2009-08-26 11:30:00,13.56,13.61,13.55,13.57,186600.0,11.3788,11.4207,11.3704,11.3872,186600.0
2009-08-26 11:40:00,13.58,13.65,13.57,13.65,135300.0,11.3956,11.4543,11.3872,11.4543,135300.0
2009-08-26 11:50:00,13.65,13.69,13.64,13.68,143700.0,11.4543,11.4879,11.4459,11.4795,143700.0
2009-08-26 12:00:00,13.67,13.68,13.6,13.61,136500.0,11.4711,11.4795,11.4124,11.4207,136500.0
2009-08-26 12:10:00,13.6,13.73,13.59,13.73,216000.0,11.4124,11.5214,11.404,11.5214,216000.0
2009-08-26 12:20:00,13.73,13.75,13.71,13.75,197200.0,11.5214,11.5382,11.5047,11.5382,197200.0
2009-08-26 12:30:00,13.75,13.78,13.72,13.73,193600.0,11.5382,11.5634,11.5131,11.5214,193600.0
2009-08-26 12:40:00,13.73,13.73,13.67,13.7,186300.0,11.5214,11.5214,11.4711,11.4963,186300.0
2009-08-26 12:50:00,13.7,13.76,13.7,13.73,199900.0,11.4963,11.5466,11.4963,11.5214,199900.0
2009-08-26 13:00:00,13.74,13.74,13.67,13.72,173900.0,11.5298,11.5298,11.4711,11.5131,173900.0
2009-08-26 13:10:00,13.73,13.79,13.72,13.75,288500.0,11.5214,11.5718,11.5131,11.5382,288500.0
2009-08-26 13:20:00,13.75,13.87,13.75,13.87,436000.0,11.5382,11.6389,11.5382,11.6389,436000.0
2009-08-26 13:30:00,13.87,13.89,13.82,13.89,356600.0,11.6389,11.6557,11.597,11.6557,356600.0
2009-08-26 13:40:00,13.89,13.89,13.79,13.81,239500.0,11.6557,11.6557,11.5718,11.5886,239500.0
2009-08-26 13:50:00,13.8,13.88,13.77,13.88,197700.0,11.5802,11.6473,11.555,11.6473,197700.0
2009-08-26 14:00:00,13.88,13.89,13.84,13.85,250700.0,11.6473,11.6557,11.6138,11.6221,250700.0
2009-08-26 14:10:00,13.85,13.86,13.82,13.83,147100.0,11.6221,11.6305,11.597,11.6054,147100.0
2009-08-26 14:20:00,13.84,13.86,13.8,13.8,179500.0,11.6138,11.6305,11.5802,11.5802,179500.0
2009-08-26 14:30:00,13.81,13.85,13.8,13.83,295500.0,11.5886,11.6221,11.5802,11.6054,295500.0
2009-08-26 14:40:00,13.83,13.9,13.82,13.9,179900.0,11.6054,11.6641,11.597,11.6641,179900.0
2009-08-26 14:50:00,13.89,13.9,13.79,13.79,252500.0,11.6557,11.6641,11.5718,11.5718,252500.0
2009-08-26 15:00:00,13.79,13.79,13.74,13.78,705000.0,11.5718,11.5718,11.5298,11.5634,705000.0
2009-08-26 15:10:00,13.78,13.82,13.78,13.8,218300.0,11.5634,11.597,11.5634,11.5802,218300.0
2009-08-26 15:20:00,13.79,13.87,13.79,13.8,406600.0,11.5718,11.6389,11.5718,11.5802,406600.0
2009-08-26 15:30:00,13.81,13.83,13.78,13.78,1825700.0,11.5886,11.6054,11.5634,11.5634,1825700.0
2009-08-26 15:40:00,13.79,13.8,13.78,13.79,1274400.0,11.5718,11.5802,11.5634,11.5718,1274400.0
2009-08-26 15:50:00,13.78,13.81,13.78,13.8,902300.0,11.5634,11.5886,11.5634,11.5802,902300.0
2009-08-27 09:30:00,13.64,13.68,13.4,13.45,357300.0,11.4459,11.4795,11.2445,11.2865,357300.0
2009-08-27 09:40:00,13.44,13.49,13.36,13.44,310000.0,11.2781,11.3201,11.211,11.2781,310000.0
2009-08-27 09:50:00,13.43,13.44,13.12,13.13,369800.0,11.2697,11.2781,11.0096,11.018,369800.0
2009-08-27 10:00:00,13.13,13.13,12.93,12.95,940100.0,11.018,11.018,10.8501,10.8669,940100.0
2009-08-27 10:10:00,12.95,13.19,12.91,13.19,418600.0,10.8669,11.0683,10.8333,11.0683,418600.0
2009-08-27 10:20:00,13.19,13.28,13.19,13.23,197800.0,11.0683,11.1438,11.0683,11.1019,197800.0
2009-08-27 10:30:00,13.23,13.3,13.2,13.2,513100.0,11.1019,11.1606,11.0767,11.0767,513100.0
2009-08-27 10:40:00,13.2,13.27,13.19,13.25,1142000.0,11.0767,11.1354,11.0683,11.1187,1142000.0
2009-08-27 10:50:00,13.25,13.27,13.2,13.21,128200.0,11.1187,11.1354,11.0767,11.0851,128200.0
2009-08-27 11:00:00,13.2,13.27,13.15,13.26,176900.0,11.0767,11.1354,11.0347,11.127,176900.0
2009-08-27 11:10:00,13.26,13.27,13.23,13.24,77200.0,11.127,11.1354,11.1019,11.1103,77200.0
2009-08-27 11:20:00,13.23,13.33,13.2,13.32,99600.0,11.1019,11.1858,11.0767,11.1774,99600.0
2009-08-27 11:30:00,13.32,13.35,13.29,13.31,141100.0,11.1774,11.2026,11.1522,11.169,141100.0
2009-08-27 11:40:00,13.3,13.37,13.3,13.36,52000.0,11.1606,11.2194,11.1606,11.211,52000.0
2009-08-27 11:50:00,13.37,13.44,13.2,13.44,270800.0,11.2194,11.2781,11.0767,11.2781,270800.0
2009-08-27 12:00:00,13.43,13.45,13.33,13.34,124100.0,11.2697,11.2865,11.1858,11.1942,124100.0
2009-08-27 12:10:00,13.33,13.36,13.3,13.3,101700.0,11.1858,11.211,11.1606,11.1606,101700.0
2009-08-27 12:20:00,13.3,13.34,13.28,13.32,133200.0,11.1606,11.1942,11.1438,11.1774,133200.0
2009-08-27 12:30:00,13.33,13.34,13.29,13.32,66900.0,11.1858,11.1942,11.1522,11.1774,66900.0
2009-08-27 12:40:00,13.32,13.35,13.31,13.32,122600.0,11.1774,11.2026,11.169,11.1774,122600.0
2009-08-27 12:50:00,13.33,13.33,13.29,13.29,62300.0,11.1858,11.1858,11.1522,11.1522,62300.0
2009-08-27 13:00:00,13.29,13.38,13.29,13.38,89300.0,11.1522,11.2277,11.1522,11.2277,89300.0
2009-08-27 13:10:00,13.37,13.39,13.34,13.38,142900.0,11.2194,11.2361,11.1942,11.2277,142900.0
2009-08-27 13:20:00,13.39,13.43,13.37,13.41,175200.0,11.2361,11.2697,11.2194,11.2529,175200.0
2009-08-27 13:30:00,13.41,13.52,13.41,13.48,505100.0,11.2529,11.3452,11.2529,11.3117,505100.0
2009-08-27 13:40:00,13.48,13.56,13.48,13.53,191600.0,11.3117,11.3788,11.3117,11.3536,191600.0
2009-08-27 13:50:00,13.52,13.61,13.52,13.54,139000.0,11.3452,11.4207,11.3452,11.362,139000.0
2009-08-27 14:00:00,13.54,13.6,13.54,13.57,71200.0,11.362,11.4124,11.362,11.3872,71200.0
2009-08-27 14:10:00,13.57,13.58,13.57,13.57,50900.0,11.3872,11.3956,11.3872,11.3872,50900.0
2009-08-27 14:20:00,13.57,13.64,13.57,13.63,107000.0,11.3872,11.4459,11.3872,11.4375,107000.0
2009-08-27 14:30:00,13.64,13.71,13.63,13.7,123500.0,11.4459,11.5047,11.4375,11.4963,123500.0
2009-08-27 14:40:00,13.7,13.71,13.63,13.64,102800.0,11.4963,11.5047,11.4375,11.4459,102800.0
2009-08-27 14:50:00,13.64,13.67,13.63,13.67,184200.0,11.4459,11.4711,11.4375,11.4711,184200.0
2009-08-27 15:00:00,13.66,13.68,13.61,13.65,250200.0,11.4627,11.4795,11.4207,11.4543,250200.0
2009-08-27 15:10:00,13.64,13.66,13.64,13.65,80200.0,11.4459,11.4627,11.4459,11.4543,80200.0
2009-08-27 15:20:00,13.65,13.66,13.54,13.58,186000.0,11.4543,11.4627,11.362,11.3956,186000.0
2009-08-27 15:30:00,13.58,13.58,13.54,13.58,86000.0,11.3956,11.3956,11.362,11.3956,86000.0
2009-08-27 15:40:00,13.58,13.59,13.52,13.54,186800.0,11.3956,11.404,11.3452,11.362,186800.0
2009-08-27 15:50:00,13.53,13.55,13.5,13.53,553900.0,11.3536,11.3704,11.3284,11.3536,553900.0
2009-08-28 09:30:00,13.71,13.82,13.59,13.71,225700.0,11.5047,11.597,11.404,11.5047,225700.0
2009-08-28 09:40:00,13.72,13.74,13.62,13.67,325100.0,11.5131,11.5298,11.4291,11.4711,325100.0
2009-08-28 09:50:00,13.66,13.78,13.54,13.55,339400.0,11.4627,11.5634,11.362,11.3704,339400.0
2009-08-28 10:00:00,13.56,13.81,13.55,13.8,269700.0,11.3788,11.5886,11.3704,11.5802,269700.0
2009-08-28 10:10:00,13.78,13.88,13.77,13.81,270300.0,11.5634,11.6473,11.555,11.5886,270300.0
2009-08-28 10:20:00,13.81,13.84,13.73,13.75,178200.0,11.5886,11.6138,11.5214,11.5382,178200.0
2009-08-28 10:30:00,13.74,13.85,13.71,13.84,140000.0,11.5298,11.6221,11.5047,11.6138,140000.0
2009-08-28 10:40:00,13.84,13.85,13.77,13.82,181100.0,11.6138,11.6221,11.555,11.597,181100.0
2009-08-28 10:50:00,13.83,13.84,13.76,13.78,88300.0,11.6054,11.6138,11.5466,11.5634,88300.0
2009-08-28 11:00:00,13.79,13.83,13.74,13.81,97700.0,11.5718,11.6054,11.5298,11.5886,97700.0
2009-08-28 11:10:00,13.8,13.8,13.73,13.77,122500.0,11.5802,11.5802,11.5214,11.555,122500.0
2009-08-28 11:20:00,13.77,13.79,13.75,13.78,59700.0,11.555,11.5718,11.5382,11.5634,59700.0
2009-08-28 11:30:00,13.77,13.79,13.73,13.76,90300.0,11.555,11.5718,11.5214,11.5466,90300.0
2009-08-28 11:40:00,13.76,13.77,13.68,13.73,126100.0,11.5466,11.555,11.4795,11.5214,126100.0
2009-08-28 11:50:00,13.74,13.76,13.73,13.74,92200.0,11.5298,11.5466,11.5214,11.5298,92200.0
2009-08-28 12:00:00,13.74,13.77,13.72,13.73,109900.0,11.5298,11.555,11.5131,11.5214,109900.0
2009-08-28 12:10:00,13.72,13.74,13.6,13.6,117900.0,11.5131,11.5298,11.4124,11.4124,117900.0
2009-08-28 12:20:00,13.61,13.64,13.53,13.55,197400.0,11.4207,11.4459,11.3536,11.3704,197400.0
2009-08-28 12:30:00,13.54,13.63,13.54,13.63,158000.0,11.362,11.4375,11.362,11.4375,158000.0
2009-08-28 12:40:00,13.63,13.65,13.6,13.62,56100.0,11.4375,11.4543,11.4124,11.4291,56100.0
2009-08-28 12:50:00,13.62,13.62,13.52,13.55,83800.0,11.4291,11.4291,11.3452,11.3704,83800.0
2009-08-28 13:00:00,13.55,13.64,13.55,13.64,60200.0,11.3704,11.4459,11.3704,11.4459,60200.0
2009-08-28 13:10:00,13.64,13.71,13.64,13.7,106000.0,11.4459,11.5047,11.4459,11.4963,106000.0
2009-08-28 13:20:00,13.7,13.74,13.7,13.74,52200.0,11.4963,11.5298,11.4963,11.5298,52200.0
2009-08-28 13:30:00,13.74,13.76,13.72,13.76,56600.0,11.5298,11.5466,11.5131,11.5466,56600.0
2009-08-28 13:40:00,13.76,13.78,13.71,13.75,65600.0,11.5466,11.5634,11.5047,11.5382,65600.0
2009-08-28 13:50:00,13.76,13.79,13.75,13.75,79800.0,11.5466,11.5718,11.5382,11.5382,79800.0
2009-08-28 14:00:00,13.75,13.75,13.7,13.75,64200.0,11.5382,11.5382,11.4963,11.5382,64200.0
2009-08-28 14:10:00,13.74,13.8,13.73,13.76,92300.0,11.5298,11.5802,11.5214,11.5466,92300.0
2009-08-28 14:20:00,13.76,13.79,13.74,13.78,76100.0,11.5466,11.5718,11.5298,11.5634,76100.0
2009-08-28 14:30:00,13.78,13.79,13.73,13.77,89800.0,11.5634,11.5718,11.5214,11.555,89800.0
2009-08-28 14:40:00,13.77,13.8,13.76,13.77,86200.0,11.555,11.5802,11.5466,11.555,86200.0
2009-08-28 14:50:00,13.78,13.8,13.75,13.79,102400.0,11.5634,11.5802,11.5382,11.5718,102400.0
2009-08-28 15:00:00,13.79,13.79,13.74,13.74,98300.0,11.5718,11.5718,11.5298,11.5298,98300.0
2009-08-28 15:10:00,13.75,13.75,13.74,13.74,47400.0,11.5382,11.5382,11.5298,11.5298,47400.0
2009-08-28 15:20:00,13.75,13.79,13.74,13.74,120700.0,11.5382,11.5718,11.5298,11.5298,120700.0
2009-08-28 15:30:00,13.74,13.78,13.71,13.73,225200.0,11.5298,11.5634,11.5047,11.5214,225200.0
2009-08-28 15:40:00,13.73,13.78,13.65,13.68,475500.0,11.5214,11.5634,11.4543,11.4795,475500.0
2009-08-28 15:50:00,13.68,13.7,13.67,13.69,445900.0,11.4795,11.4963,11.4711,11.4879,445900.0
2009-08-31 09:30:00,13.51,13.57,13.27,13.41,179600.0,11.3368,11.3872,11.1354,11.2529,179600.0
2009-08-31 09:40:00,13.42,13.47,13.28,13.35,197200.0,11.2613,11.3033,11.1438,11.2026,197200.0
2009-08-31 09:50:00,13.36,13.41,13.25,13.39,151300.0,11.211,11.2529,11.1187,11.2361,151300.0
2009-08-31 10:00:00,13.38,13.42,13.3,13.4,123500.0,11.2277,11.2613,11.1606,11.2445,123500.0
2009-08-31 10:10:00,13.4,13.45,13.35,13.38,172900.0,11.2445,11.2865,11.2026,11.2277,172900.0
2009-08-31 10:20:00,13.38,13.39,13.28,13.35,178800.0,11.2277,11.2361,11.1438,11.2026,178800.0
2009-08-31 10:30:00,13.35,13.42,13.28,13.41,94800.0,11.2026,11.2613,11.1438,11.2529,94800.0
2009-08-31 10:40:00,13.42,13.48,13.4,13.43,66000.0,11.2613,11.3117,11.2445,11.2697,66000.0
2009-08-31 10:50:00,13.43,13.5,13.4,13.44,90700.0,11.2697,11.3284,11.2445,11.2781,90700.0
2009-08-31 11:00:00,13.44,13.44,13.36,13.4,101400.0,11.2781,11.2781,11.211,11.2445,101400.0
2009-08-31 11:10:00,13.4,13.41,13.36,13.36,57400.0,11.2445,11.2529,11.211,11.211,57400.0
2009-08-31 11:20:00,13.37,13.41,13.3,13.3,91000.0,11.2194,11.2529,11.1606,11.1606,91000.0
2009-08-31 11:30:00,13.31,13.35,13.28,13.35,81500.0,11.169,11.2026,11.1438,11.2026,81500.0
2009-08-31 11:40:00,13.36,13.36,13.29,13.31,47100.0,11.211,11.211,11.1522,11.169,47100.0
2009-08-31 11:50:00,13.31,13.33,13.29,13.3,64000.0,11.169,11.1858,11.1522,11.1606,64000.0
2009-08-31 12:00:00,13.29,13.32,13.23,13.23,73100.0,11.1522,11.1774,11.1019,11.1019,73100.0
2009-08-31 12:10:00,13.22,13.27,13.22,13.24,55900.0,11.0935,11.1354,11.0935,11.1103,55900.0
2009-08-31 12:20:00,13.25,13.3,13.25,13.29,79000.0,11.1187,11.1606,11.1187,11.1522,79000.0
2009-08-31 12:30:00,13.3,13.34,13.28,13.33,112800.0,11.1606,11.1942,11.1438,11.1858,112800.0
2009-08-31 12:40:00,13.34,13.36,13.27,13.29,88700.0,11.1942,11.211,11.1354,11.1522,88700.0
2009-08-31 12:50:00,13.29,13.33,13.28,13.31,58700.0,11.1522,11.1858,11.1438,11.169,58700.0
2009-08-31 13:00:00,13.31,13.33,13.31,13.33,83200.0,11.169,11.1858,11.169,11.1858,83200.0
2009-08-31 13:10:00,13.33,13.35,13.32,13.33,54700.0,11.1858,11.2026,11.1774,11.1858,54700.0
2009-08-31 13:20:00,13.33,13.34,13.3,13.32,25200.0,11.1858,11.1942,11.1606,11.1774,25200.0
2009-08-31 13:30:00,13.31,13.33,13.28,13.29,131900.0,11.169,11.1858,11.1438,11.1522,131900.0
2009-08-31 13:40:00,13.3,13.35,13.28,13.33,116200.0,11.1606,11.2026,11.1438,11.1858,116200.0
2009-08-31 13:50:00,13.33,13.34,13.31,13.33,67700.0,11.1858,11.1942,11.169,11.1858,67700.0
2009-08-31 14:00:00,13.34,13.35,13.32,13.32,36700.0,11.1942,11.2026,11.1774,11.1774,36700.0
2009-08-31 14:10:00,13.32,13.34,13.31,13.33,87800.0,11.1774,11.1942,11.169,11.1858,87800.0
2009-08-31 14:20:00,13.33,13.35,13.32,13.33,75000.0,11.1858,11.2026,11.1774,11.1858,75000.0
2009-08-31 14:30:00,13.33,13.39,13.33,13.38,55400.0,11.1858,11.2361,11.1858,11.2277,55400.0
2009-08-31 14:40:00,13.39,13.39,13.36,13.36,44200.0,11.2361,11.2361,11.211,11.211,44200.0
2009-08-31 14:50:00,13.36,13.41,13.36,13.4,112000.0,11.211,11.2529,11.211,11.2445,112000.0
2009-08-31 15:00:00,13.39,13.4,13.32,13.32,75600.0,11.2361,11.2445,11.1774,11.1774,75600.0
2009-08-31 15:10:00,13.32,13.36,13.3,13.33,132300.0,11.1774,11.211,11.1606,11.1858,132300.0
2009-08-31 15:20:00,13.33,13.37,13.31,13.33,233500.0,11.1858,11.2194,11.169,11.1858,233500.0
2009-08-31 15:30:00,13.34,13.35,13.32,13.34,155200.0,11.1942,11.2026,11.1774,11.1942,155200.0
2009-08-31 15:40:00,13.33,13.38,13.32,13.35,283400.0,11.1858,11.2277,11.1774,11.2026,283400.0
2009-08-31 15:50:00,13.35,13.43,13.34,13.41,546300.0,11.2026,11.2697,11.1942,11.2529,546300.0
2009-09-01 09:30:00,13.31,13.7,13.31,13.68,197100.0,11.169,11.4963,11.169,11.4795,197100.0
2009-09-01 09:40:00,13.68,13.78,13.64,13.76,183600.0,11.4795,11.5634,11.4459,11.5466,183600.0
2009-09-01 09:50:00,13.76,13.8,13.64,13.71,203300.0,11.5466,11.5802,11.4459,11.5047,203300.0
2009-09-01 10:00:00,13.7,13.86,13.64,13.84,396400.0,11.4963,11.6305,11.4459,11.6138,396400.0
2009-09-01 10:10:00,13.84,13.85,13.54,13.61,222400.0,11.6138,11.6221,11.362,11.4207,222400.0
2009-09-01 10:20:00,13.6,13.69,13.54,13.62,180200.0,11.4124,11.4879,11.362,11.4291,180200.0
2009-09-01 10:30:00,13.62,13.75,13.61,13.7,412900.0,11.4291,11.5382,11.4207,11.4963,412900.0
2009-09-01 10:40:00,13.69,13.71,13.59,13.61,88100.0,11.4879,11.5047,11.404,11.4207,88100.0
2009-09-01 10:50:00,13.61,13.61,13.45,13.45,145500.0,11.4207,11.4207,11.2865,11.2865,145500.0
2009-09-01 11:00:00,13.45,13.48,13.38,13.39,130500.0,11.2865,11.3117,11.2277,11.2361,130500.0
2009-09-01 11:10:00,13.38,13.38,13.26,13.35,203200.0,11.2277,11.2277,11.127,11.2026,203200.0
2009-09-01 11:20:00,13.35,13.35,13.12,13.15,247100.0,11.2026,11.2026,11.0096,11.0347,247100.0
2009-09-01 11:30:00,13.14,13.15,13.02,13.02,410000.0,11.0264,11.0347,10.9257,10.9257,410000.0
2009-09-01 11:40:00,13.02,13.17,13.0,13.15,296100.0,10.9257,11.0515,10.9089,11.0347,296100.0
2009-09-01 11:50:00,13.14,13.15,12.99,13.01,118100.0,11.0264,11.0347,10.9005,10.9173,118100.0
2009-09-01 12:00:00,13.01,13.05,12.91,12.98,186900.0,10.9173,10.9508,10.8333,10.8921,186900.0
2009-09-01 12:10:00,12.98,13.0,12.94,12.94,55500.0,10.8921,10.9089,10.8585,10.8585,55500.0
2009-09-01 12:20:00,12.94,12.95,12.88,12.93,101800.0,10.8585,10.8669,10.8082,10.8501,101800.0
2009-09-01 12:30:00,12.93,12.98,12.9,12.95,113200.0,10.8501,10.8921,10.825,10.8669,113200.0
2009-09-01 12:40:00,12.94,13.05,12.94,13.04,81100.0,10.8585,10.9508,10.8585,10.9424,81100.0
2009-09-01 12:50:00,13.04,13.08,13.03,13.04,64500.0,10.9424,10.976,10.934,10.9424,64500.0
2009-09-01 13:00:00,13.04,13.1,12.91,12.95,120000.0,10.9424,10.9928,10.8333,10.8669,120000.0
2009-09-01 13:10:00,12.95,12.98,12.87,12.89,228700.0,10.8669,10.8921,10.7998,10.8166,228700.0
2009-09-01 13:20:00,12.89,12.95,12.85,12.94,65800.0,10.8166,10.8669,10.783,10.8585,65800.0
2009-09-01 13:30:00,12.93,12.99,12.89,12.92,146500.0,10.8501,10.9005,10.8166,10.8417,146500.0
2009-09-01 13:40:00,12.92,13.05,12.91,13.02,119200.0,10.8417,10.9508,10.8333,10.9257,119200.0
2009-09-01 13:50:00,13.02,13.07,13.01,13.06,76700.0,10.9257,10.9676,10.9173,10.9592,76700.0
2009-09-01 14:00:00,13.06,13.07,13.01,13.03,99400.0,10.9592,10.9676,10.9173,10.934,99400.0
2009-09-01 14:10:00,13.03,13.07,12.98,13.04,103400.0,10.934,10.9676,10.8921,10.9424,103400.0
2009-09-01 14:20:00,13.05,13.05,12.98,13.02,63800.0,10.9508,10.9508,10.8921,10.9257,63800.0
2009-09-01 14:30:00,13.01,13.04,12.99,13.04,57800.0,10.9173,10.9424,10.9005,10.9424,57800.0
2009-09-01 14:40:00,13.03,13.03,12.94,12.95,54500.0,10.934,10.934,10.8585,10.8669,54500.0
2009-09-01 14:50:00,12.95,13.01,12.92,12.98,138500.0,10.8669,10.9173,10.8417,10.8921,138500.0
2009-09-01 15:00:00,12.98,12.99,12.9,12.95,158300.0,10.8921,10.9005,10.825,10.8669,158300.0
2009-09-01 15:10:00,12.95,12.98,12.94,12.95,102100.0,10.8669,10.8921,10.8585,10.8669,102100.0
2009-09-01 15:20:00,12.94,12.95,12.86,12.87,195600.0,10.8585,10.8669,10.7914,10.7998,195600.0
2009-09-01 15:30:00,12.86,12.93,12.85,12.93,206300.0,10.7914,10.8501,10.783,10.8501,206300.0
2009-09-01 15:40:00,12.93,12.94,12.85,12.88,423400.0,10.8501,10.8585,10.783,10.8082,423400.0
2009-09-01 15:50:00,12.88,12.98,12.86,12.92,618100.0,10.8082,10.8921,10.7914,10.8417,618100.0
2009-09-02 09:30:00,12.47,12.64,12.39,12.42,681100.0,10.4641,10.6068,10.397,10.4222,681100.0
2009-09-02 09:40:00,12.42,12.56,12.34,12.51,682500.0,10.4222,10.5396,10.355,10.4977,682500.0
2009-09-02 09:50:00,12.51,12.74,12.49,12.5,390700.0,10.4977,10.6907,10.4809,10.4893,390700.0
2009-09-02 10:00:00,12.5,12.59,12.42,12.51,406100.0,10.4893,10.5648,10.4222,10.4977,406100.0
2009-09-02 10:10:00,12.5,12.54,12.33,12.36,725100.0,10.4893,10.5229,10.3466,10.3718,725100.0
2009-09-02 10:20:00,12.36,12.44,12.27,12.28,382400.0,10.3718,10.4389,10.2963,10.3047,382400.0
2009-09-02 10:30:00,12.29,12.36,12.24,12.31,341600.0,10.3131,10.3718,10.2711,10.3299,341600.0
2009-09-02 10:40:00,12.32,12.41,12.3,12.36,219300.0,10.3383,10.4138,10.3215,10.3718,219300.0
2009-09-02 10:50:00,12.36,12.46,12.29,12.41,283100.0,10.3718,10.4557,10.3131,10.4138,283100.0
2009-09-02 11:00:00,12.41,12.41,12.24,12.25,312100.0,10.4138,10.4138,10.2711,10.2795,312100.0
2009-09-02 11:10:00,12.24,12.31,12.23,12.23,302200.0,10.2711,10.3299,10.2627,10.2627,302200.0
2009-09-02 11:20:00,12.23,12.29,12.22,12.26,188300.0,10.2627,10.3131,10.2543,10.2879,188300.0
2009-09-02 11:30:00,12.26,12.33,12.19,12.22,388100.0,10.2879,10.3466,10.2292,10.2543,388100.0
2009-09-02 11:40:00,12.23,12.23,12.17,12.17,141500.0,10.2627,10.2627,10.2124,10.2124,141500.0
2009-09-02 11:50:00,12.18,12.23,12.12,12.12,108300.0,10.2208,10.2627,10.1704,10.1704,108300.0
2009-09-02 12:00:00,12.12,12.16,12.1,12.11,202300.0,10.1704,10.204,10.1536,10.162,202300.0
2009-09-02 12:10:00,12.11,12.18,12.08,12.15,198900.0,10.162,10.2208,10.1369,10.1956,198900.0
2009-09-02 12:20:00,12.14,12.2,12.12,12.18,139700.0,10.1872,10.2376,10.1704,10.2208,139700.0
2009-09-02 12:30:00,12.18,12.19,12.13,12.16,110000.0,10.2208,10.2292,10.1788,10.204,110000.0
2009-09-02 12:40:00,12.16,12.17,12.16,12.17,31100.0,10.204,10.2124,10.204,10.2124,31100.0
2009-09-02 12:50:00,12.17,12.22,12.16,12.2,322900.0,10.2124,10.2543,10.204,10.2376,322900.0
2009-09-02 13:00:00,12.2,12.21,12.15,12.17,187600.0,10.2376,10.2459,10.1956,10.2124,187600.0
2009-09-02 13:10:00,12.18,12.2,12.15,12.2,175700.0,10.2208,10.2376,10.1956,10.2376,175700.0
2009-09-02 13:20:00,12.2,12.2,12.15,12.15,80200.0,10.2376,10.2376,10.1956,10.1956,80200.0
2009-09-02 13:30:00,12.16,12.18,12.15,12.17,118600.0,10.204,10.2208,10.1956,10.2124,118600.0
2009-09-02 13:40:00,12.18,12.2,12.17,12.19,67900.0,10.2208,10.2376,10.2124,10.2292,67900.0
2009-09-02 13:50:00,12.2,12.21,12.17,12.19,196500.0,10.2376,10.2459,10.2124,10.2292,196500.0
2009-09-02 14:00:00,12.19,12.2,12.15,12.18,123600.0,10.2292,10.2376,10.1956,10.2208,123600.0
2009-09-02 14:10:00,12.17,12.22,12.15,12.22,122300.0,10.2124,10.2543,10.1956,10.2543,122300.0
2009-09-02 14:20:00,12.21,12.29,12.21,12.28,140000.0,10.2459,10.3131,10.2459,10.3047,140000.0
2009-09-02 14:30:00,12.28,12.34,12.27,12.29,173600.0,10.3047,10.355,10.2963,10.3131,173600.0
2009-09-02 14:40:00,12.29,12.31,12.26,12.26,106800.0,10.3131,10.3299,10.2879,10.2879,106800.0
2009-09-02 14:50:00,12.27,12.27,12.19,12.2,131100.0,10.2963,10.2963,10.2292,10.2376,131100.0
2009-09-02 15:00:00,12.19,12.21,12.16,12.17,201400.0,10.2292,10.2459,10.204,10.2124,201400.0
2009-09-02 15:10:00,12.17,12.25,12.16,12.2,173400.0,10.2124,10.2795,10.204,10.2376,173400.0
2009-09-02 15:20:00,12.21,12.23,12.15,12.17,144500.0,10.2459,10.2627,10.1956,10.2124,144500.0
2009-09-02 15:30:00,12.17,12.23,12.16,12.2,180200.0,10.2124,10.2627,10.204,10.2376,180200.0
2009-09-02 15:40:00,12.2,12.2,12.15,12.17,470000.0,10.2376,10.2376,10.1956,10.2124,470000.0
2009-09-02 15:50:00,12.16,12.22,12.13,12.13,481900.0,10.204,10.2543,10.1788,10.1788,481900.0
2009-09-03 09:30:00,12.15,12.24,12.03,12.11,275200.0,10.1956,10.2711,10.0949,10.162,275200.0
2009-09-03 09:40:00,12.12,12.13,11.93,12.0,281800.0,10.1704,10.1788,10.011,10.0697,281800.0
2009-09-03 09:50:00,12.0,12.09,11.84,11.92,432900.0,10.0697,10.1452,9.9355,10.0026,432900.0
2009-09-03 10:00:00,11.92,12.0,11.78,11.93,638100.0,10.0026,10.0697,9.8851,10.011,638100.0
2009-09-03 10:10:00,11.93,11.99,11.84,11.85,396400.0,10.011,10.0613,9.9355,9.9439,396400.0
2009-09-03 10:20:00,11.84,11.91,11.8,11.86,221100.0,9.9355,9.9942,9.9019,9.9522,221100.0
2009-09-03 10:30:00,11.86,11.91,11.83,11.91,122500.0,9.9522,9.9942,9.9271,9.9942,122500.0
2009-09-03 10:40:00,11.91,11.94,11.87,11.9,140900.0,9.9942,10.0194,9.9606,9.9858,140900.0
2009-09-03 10:50:00,11.9,12.0,11.89,11.92,196200.0,9.9858,10.0697,9.9774,10.0026,196200.0
2009-09-03 11:00:00,11.93,12.05,11.93,12.05,216600.0,10.011,10.1117,10.011,10.1117,216600.0
2009-09-03 11:10:00,12.05,12.11,12.05,12.09,272800.0,10.1117,10.162,10.1117,10.1452,272800.0
2009-09-03 11:20:00,12.1,12.22,12.08,12.19,232000.0,10.1536,10.2543,10.1369,10.2292,232000.0
2009-09-03 11:30:00,12.19,12.3,12.16,12.23,342500.0,10.2292,10.3215,10.204,10.2627,342500.0
2009-09-03 11:40:00,12.23,12.28,12.22,12.24,272700.0,10.2627,10.3047,10.2543,10.2711,272700.0
2009-09-03 11:50:00,12.24,12.24,12.14,12.21,253800.0,10.2711,10.2711,10.1872,10.2459,253800.0
2009-09-03 12:00:00,12.21,12.24,12.18,12.22,138900.0,10.2459,10.2711,10.2208,10.2543,138900.0
2009-09-03 12:10:00,12.22,12.22,12.12,12.12,115500.0,10.2543,10.2543,10.1704,10.1704,115500.0
2009-09-03 12:20:00,12.13,12.14,12.07,12.09,89000.0,10.1788,10.1872,10.1285,10.1452,89000.0
2009-09-03 12:30:00,12.1,12.1,12.03,12.08,81900.0,10.1536,10.1536,10.0949,10.1369,81900.0
2009-09-03 12:40:00,12.08,12.12,12.08,12.12,57800.0,10.1369,10.1704,10.1369,10.1704,57800.0
2009-09-03 12:50:00,12.12,12.16,12.1,12.14,141400.0,10.1704,10.204,10.1536,10.1872,141400.0
2009-09-03 13:00:00,12.14,12.16,12.1,12.1,84800.0,10.1872,10.204,10.1536,10.1536,84800.0
2009-09-03 13:10:00,12.1,12.12,12.05,12.05,128000.0,10.1536,10.1704,10.1117,10.1117,128000.0
2009-09-03 13:20:00,12.05,12.08,12.04,12.04,101800.0,10.1117,10.1369,10.1033,10.1033,101800.0
2009-09-03 13:30:00,12.05,12.08,12.04,12.04,135600.0,10.1117,10.1369,10.1033,10.1033,135600.0
2009-09-03 13:40:00,12.05,12.08,12.01,12.08,94500.0,10.1117,10.1369,10.0781,10.1369,94500.0
2009-09-03 13:50:00,12.08,12.12,12.07,12.08,74600.0,10.1369,10.1704,10.1285,10.1369,74600.0
2009-09-03 14:00:00,12.08,12.12,12.07,12.09,180000.0,10.1369,10.1704,10.1285,10.1452,180000.0
2009-09-03 14:10:00,12.1,12.14,12.07,12.12,84900.0,10.1536,10.1872,10.1285,10.1704,84900.0
2009-09-03 14:20:00,12.13,12.14,12.08,12.11,165200.0,10.1788,10.1872,10.1369,10.162,165200.0
2009-09-03 14:30:00,12.12,12.12,12.08,12.09,107800.0,10.1704,10.1704,10.1369,10.1452,107800.0
2009-09-03 14:40:00,12.09,12.09,12.01,12.03,207400.0,10.1452,10.1452,10.0781,10.0949,207400.0
2009-09-03 14:50:00,12.03,12.09,12.02,12.08,93200.0,10.0949,10.1452,10.0865,10.1369,93200.0
2009-09-03 15:00:00,12.07,12.12,12.06,12.12,118400.0,10.1285,10.1704,10.1201,10.1704,118400.0
2009-09-03 15:10:00,12.12,12.15,12.09,12.11,150500.0,10.1704,10.1956,10.1452,10.162,150500.0
2009-09-03 15:20:00,12.12,12.16,12.11,12.15,165400.0,10.1704,10.204,10.162,10.1956,165400.0
2009-09-03 15:30:00,12.15,12.23,12.13,12.23,210100.0,10.1956,10.2627,10.1788,10.2627,210100.0
2009-09-03 15:40:00,12.23,12.25,12.18,12.25,335600.0,10.2627,10.2795,10.2208,10.2795,335600.0
2009-09-03 15:50:00,12.24,12.27,12.22,12.24,596500.0,10.2711,10.2963,10.2543,10.2711,596500.0
2009-09-04 09:30:00,12.25,12.41,12.16,12.21,131600.0,10.2795,10.4138,10.204,10.2459,131600.0
2009-09-04 09:40:00,12.22,12.29,12.16,12.17,84000.0,10.2543,10.3131,10.204,10.2124,84000.0
2009-09-04 09:50:00,12.17,12.2,12.06,12.12,114300.0,10.2124,10.2376,10.1201,10.1704,114300.0
2009-09-04 10:00:00,12.12,12.23,12.12,12.22,63000.0,10.1704,10.2627,10.1704,10.2543,63000.0
2009-09-04 10:10:00,12.22,12.31,12.22,12.29,83100.0,10.2543,10.3299,10.2543,10.3131,83100.0
2009-09-04 10:20:00,12.3,12.33,12.28,12.31,72500.0,10.3215,10.3466,10.3047,10.3299,72500.0
2009-09-04 10:30:00,12.3,12.37,12.26,12.34,124200.0,10.3215,10.3802,10.2879,10.355,124200.0
2009-09-04 10:40:00,12.35,12.4,12.32,12.34,55900.0,10.3634,10.4054,10.3383,10.355,55900.0
2009-09-04 10:50:00,12.34,12.36,12.31,12.34,55100.0,10.355,10.3718,10.3299,10.355,55100.0
2009-09-04 11:00:00,12.33,12.34,12.26,12.27,40400.0,10.3466,10.355,10.2879,10.2963,40400.0
2009-09-04 11:10:00,12.28,12.31,12.27,12.28,36000.0,10.3047,10.3299,10.2963,10.3047,36000.0
2009-09-04 11:20:00,12.27,12.31,12.25,12.28,40100.0,10.2963,10.3299,10.2795,10.3047,40100.0
2009-09-04 11:30:00,12.28,12.35,12.26,12.34,44200.0,10.3047,10.3634,10.2879,10.355,44200.0
2009-09-04 11:40:00,12.33,12.34,12.29,12.29,72000.0,10.3466,10.355,10.3131,10.3131,72000.0
2009-09-04 11:50:00,12.29,12.37,12.29,12.36,45300.0,10.3131,10.3802,10.3131,10.3718,45300.0
2009-09-04 12:00:00,12.36,12.46,12.35,12.46,61200.0,10.3718,10.4557,10.3634,10.4557,61200.0
2009-09-04 12:10:00,12.45,12.45,12.38,12.41,58700.0,10.4473,10.4473,10.3886,10.4138,58700.0
2009-09-04 12:20:00,12.41,12.43,12.39,12.42,35200.0,10.4138,10.4306,10.397,10.4222,35200.0
2009-09-04 12:30:00,12.43,12.46,12.41,12.43,49800.0,10.4306,10.4557,10.4138,10.4306,49800.0
2009-09-04 12:40:00,12.42,12.43,12.38,12.39,29700.0,10.4222,10.4306,10.3886,10.397,29700.0
2009-09-04 12:50:00,12.39,12.43,12.39,12.42,32800.0,10.397,10.4306,10.397,10.4222,32800.0
2009-09-04 13:00:00,12.43,12.44,12.4,12.4,30400.0,10.4306,10.4389,10.4054,10.4054,30400.0
2009-09-04 13:10:00,12.41,12.49,12.4,12.49,58200.0,10.4138,10.4809,10.4054,10.4809,58200.0
2009-09-04 13:20:00,12.48,12.54,12.48,12.5,87900.0,10.4725,10.5229,10.4725,10.4893,87900.0
2009-09-04 13:30:00,12.5,12.52,12.5,12.51,47200.0,10.4893,10.5061,10.4893,10.4977,47200.0
2009-09-04 13:40:00,12.5,12.51,12.46,12.5,110700.0,10.4893,10.4977,10.4557,10.4893,110700.0
2009-09-04 13:50:00,12.51,12.51,12.47,12.48,65200.0,10.4977,10.4977,10.4641,10.4725,65200.0
2009-09-04 14:00:00,12.48,12.51,12.47,12.47,75400.0,10.4725,10.4977,10.4641,10.4641,75400.0
2009-09-04 14:10:00,12.48,12.49,12.46,12.48,51700.0,10.4725,10.4809,10.4557,10.4725,51700.0
2009-09-04 14:20:00,12.48,12.5,12.43,12.43,54600.0,10.4725,10.4893,10.4306,10.4306,54600.0
2009-09-04 14:30:00,12.43,12.45,12.4,12.4,45200.0,10.4306,10.4473,10.4054,10.4054,45200.0
2009-09-04 14:40:00,12.4,12.45,12.39,12.41,56200.0,10.4054,10.4473,10.397,10.4138,56200.0
2009-09-04 14:50:00,12.41,12.46,12.4,12.46,81900.0,10.4138,10.4557,10.4054,10.4557,81900.0
2009-09-04 15:00:00,12.46,12.47,12.37,12.37,154500.0,10.4557,10.4641,10.3802,10.3802,154500.0
2009-09-04 15:10:00,12.36,12.43,12.35,12.35,200400.0,10.3718,10.4306,10.3634,10.3634,200400.0
2009-09-04 15:20:00,12.36,12.41,12.36,12.39,112500.0,10.3718,10.4138,10.3718,10.397,112500.0
2009-09-04 15:30:00,12.4,12.42,12.35,12.42,133000.0,10.4054,10.4222,10.3634,10.4222,133000.0
2009-09-04 15:40:00,12.41,12.47,12.41,12.46,155400.0,10.4138,10.4641,10.4138,10.4557,155400.0
2009-09-04 15:50:00,12.46,12.5,12.45,12.46,281100.0,10.4557,10.4893,10.4473,10.4557,281100.0
2009-09-08 09:30:00,12.63,12.81,12.54,12.64,348100.0,10.5984,10.7494,10.5229,10.6068,348100.0
2009-09-08 09:40:00,12.64,12.68,12.55,12.67,258000.0,10.6068,10.6403,10.5313,10.632,258000.0
2009-09-08 09:50:00,12.66,12.76,12.58,12.58,373500.0,10.6236,10.7075,10.5564,10.5564,373500.0
2009-09-08 10:00:00,12.59,12.64,12.46,12.55,593800.0,10.5648,10.6068,10.4557,10.5313,593800.0
2009-09-08 10:10:00,12.55,12.6,12.47,12.47,348700.0,10.5313,10.5732,10.4641,10.4641,348700.0
2009-09-08 10:20:00,12.48,12.57,12.45,12.57,100300.0,10.4725,10.548,10.4473,10.548,100300.0
2009-09-08 10:30:00,12.57,12.68,12.57,12.63,135800.0,10.548,10.6403,10.548,10.5984,135800.0
2009-09-08 10:40:00,12.62,12.68,12.62,12.68,210500.0,10.59,10.6403,10.59,10.6403,210500.0
2009-09-08 10:50:00,12.68,12.78,12.68,12.75,135300.0,10.6403,10.7243,10.6403,10.6991,135300.0
2009-09-08 11:00:00,12.75,12.76,12.68,12.68,49600.0,10.6991,10.7075,10.6403,10.6403,49600.0
2009-09-08 11:10:00,12.68,12.8,12.68,12.8,140700.0,10.6403,10.741,10.6403,10.741,140700.0
2009-09-08 11:20:00,12.79,12.84,12.79,12.8,67800.0,10.7326,10.7746,10.7326,10.741,67800.0
2009-09-08 11:30:00,12.8,12.84,12.8,12.81,179200.0,10.741,10.7746,10.741,10.7494,179200.0
2009-09-08 11:40:00,12.81,12.84,12.8,12.81,38300.0,10.7494,10.7746,10.741,10.7494,38300.0
2009-09-08 11:50:00,12.81,12.85,12.8,12.85,71900.0,10.7494,10.783,10.741,10.783,71900.0
2009-09-08 12:00:00,12.84,12.85,12.82,12.83,51500.0,10.7746,10.783,10.7578,10.7662,51500.0
2009-09-08 12:10:00,12.82,12.86,12.82,12.84,42300.0,10.7578,10.7914,10.7578,10.7746,42300.0
2009-09-08 12:20:00,12.84,12.84,12.8,12.83,47700.0,10.7746,10.7746,10.741,10.7662,47700.0
2009-09-08 12:30:00,12.82,12.83,12.8,12.8,54900.0,10.7578,10.7662,10.741,10.741,54900.0
2009-09-08 12:40:00,12.8,12.82,12.8,12.81,57100.0,10.741,10.7578,10.741,10.7494,57100.0
2009-09-08 12:50:00,12.81,12.85,12.8,12.82,96200.0,10.7494,10.783,10.741,10.7578,96200.0
2009-09-08 13:00:00,12.82,12.85,12.82,12.84,47800.0,10.7578,10.783,10.7578,10.7746,47800.0
2009-09-08 13:10:00,12.85,12.85,12.77,12.81,619400.0,10.783,10.783,10.7159,10.7494,619400.0
2009-09-08 13:20:00,12.82,12.85,12.82,12.83,32400.0,10.7578,10.783,10.7578,10.7662,32400.0
2009-09-08 13:30:00,12.84,12.85,12.82,12.84,34600.0,10.7746,10.783,10.7578,10.7746,34600.0
2009-09-08 13:40:00,12.85,12.86,12.81,12.81,98500.0,10.783,10.7914,10.7494,10.7494,98500.0
2009-09-08 13:50:00,12.81,12.87,12.8,12.87,46400.0,10.7494,10.7998,10.741,10.7998,46400.0
2009-09-08 14:00:00,12.87,12.9,12.83,12.89,67800.0,10.7998,10.825,10.7662,10.8166,67800.0
2009-09-08 14:10:00,12.9,12.98,12.88,12.93,264800.0,10.825,10.8921,10.8082,10.8501,264800.0
2009-09-08 14:20:00,12.94,12.98,12.91,12.97,86100.0,10.8585,10.8921,10.8333,10.8837,86100.0
2009-09-08 14:30:00,12.97,13.0,12.96,12.99,78600.0,10.8837,10.9089,10.8753,10.9005,78600.0
2009-09-08 14:40:00,12.99,13.04,12.98,13.03,104400.0,10.9005,10.9424,10.8921,10.934,104400.0
2009-09-08 14:50:00,13.03,13.07,13.02,13.04,87000.0,10.934,10.9676,10.9257,10.9424,87000.0
2009-09-08 15:00:00,13.03,13.03,12.96,13.0,109200.0,10.934,10.934,10.8753,10.9089,109200.0
2009-09-08 15:10:00,12.99,13.0,12.97,12.98,105500.0,10.9005,10.9089,10.8837,10.8921,105500.0
2009-09-08 15:20:00,12.98,13.04,12.97,13.01,117400.0,10.8921,10.9424,10.8837,10.9173,117400.0
2009-09-08 15:30:00,13.01,13.02,12.97,12.99,144400.0,10.9173,10.9257,10.8837,10.9005,144400.0
2009-09-08 15:40:00,12.99,12.99,12.91,12.92,636700.0,10.9005,10.9005,10.8333,10.8417,636700.0
2009-09-08 15:50:00,12.92,12.96,12.88,12.94,1050600.0,10.8417,10.8753,10.8082,10.8585,1050600.0
2009-09-09 09:30:00,12.96,12.97,12.66,12.71,231000.0,10.8753,10.8837,10.6236,10.6655,231000.0
2009-09-09 09:40:00,12.72,12.85,12.67,12.83,444800.0,10.6739,10.783,10.632,10.7662,444800.0
2009-09-09 09:50:00,12.82,12.91,12.74,12.75,140900.0,10.7578,10.8333,10.6907,10.6991,140900.0
2009-09-09 10:00:00,12.75,12.83,12.73,12.8,135800.0,10.6991,10.7662,10.6823,10.741,135800.0
2009-09-09 10:10:00,12.8,12.85,12.77,12.8,150000.0,10.741,10.783,10.7159,10.741,150000.0
2009-09-09 10:20:00,12.81,12.85,12.75,12.79,170500.0,10.7494,10.783,10.6991,10.7326,170500.0
2009-09-09 10:30:00,12.79,12.87,12.78,12.86,99400.0,10.7326,10.7998,10.7243,10.7914,99400.0
2009-09-09 10:40:00,12.86,12.87,12.81,12.82,142900.0,10.7914,10.7998,10.7494,10.7578,142900.0
2009-09-09 10:50:00,12.82,12.9,12.81,12.9,142700.0,10.7578,10.825,10.7494,10.825,142700.0
2009-09-09 11:00:00,12.91,12.98,12.91,12.95,176900.0,10.8333,10.8921,10.8333,10.8669,176900.0
2009-09-09 11:10:00,12.95,12.95,12.9,12.91,69500.0,10.8669,10.8669,10.825,10.8333,69500.0
2009-09-09 11:20:00,12.91,13.0,12.9,12.94,136100.0,10.8333,10.9089,10.825,10.8585,136100.0
2009-09-09 11:30:00,12.95,13.0,12.91,12.92,271500.0,10.8669,10.9089,10.8333,10.8417,271500.0
2009-09-09 11:40:00,12.92,12.93,12.88,12.91,156800.0,10.8417,10.8501,10.8082,10.8333,156800.0
2009-09-09 11:50:00,12.91,12.95,12.91,12.95,80300.0,10.8333,10.8669,10.8333,10.8669,80300.0
2009-09-09 12:00:00,12.95,12.95,12.91,12.92,85200.0,10.8669,10.8669,10.8333,10.8417,85200.0
2009-09-09 12:10:00,12.93,12.94,12.85,12.85,167700.0,10.8501,10.8585,10.783,10.783,167700.0
2009-09-09 12:20:00,12.85,12.87,12.82,12.86,550400.0,10.783,10.7998,10.7578,10.7914,550400.0
2009-09-09 12:30:00,12.85,12.91,12.85,12.91,87000.0,10.783,10.8333,10.783,10.8333,87000.0
2009-09-09 12:40:00,12.91,12.95,12.91,12.93,95800.0,10.8333,10.8669,10.8333,10.8501,95800.0
2009-09-09 12:50:00,12.93,12.98,12.93,12.97,133000.0,10.8501,10.8921,10.8501,10.8837,133000.0
2009-09-09 13:00:00,12.96,13.02,12.93,12.98,173100.0,10.8753,10.9257,10.8501,10.8921,173100.0
2009-09-09 13:10:00,12.98,13.01,12.97,12.99,82800.0,10.8921,10.9173,10.8837,10.9005,82800.0
2009-09-09 13:20:00,12.99,13.03,12.96,12.99,118600.0,10.9005,10.934,10.8753,10.9005,118600.0
2009-09-09 13:30:00,12.99,13.06,12.99,13.06,60300.0,10.9005,10.9592,10.9005,10.9592,60300.0
2009-09-09 13:40:00,13.05,13.08,13.02,13.03,121600.0,10.9508,10.976,10.9257,10.934,121600.0
2009-09-09 13:50:00,13.02,13.05,13.0,13.05,86100.0,10.9257,10.9508,10.9089,10.9508,86100.0
2009-09-09 14:00:00,13.05,13.1,13.02,13.02,248700.0,10.9508,10.9928,10.9257,10.9257,248700.0
2009-09-09 14:10:00,13.02,13.03,12.92,12.95,206000.0,10.9257,10.934,10.8417,10.8669,206000.0
2009-09-09 14:20:00,12.95,12.95,12.88,12.91,130500.0,10.8669,10.8669,10.8082,10.8333,130500.0
2009-09-09 14:30:00,12.91,12.97,12.9,12.93,81000.0,10.8333,10.8837,10.825,10.8501,81000.0
2009-09-09 14:40:00,12.93,12.95,12.9,12.93,103600.0,10.8501,10.8669,10.825,10.8501,103600.0
2009-09-09 14:50:00,12.93,12.93,12.86,12.88,188500.0,10.8501,10.8501,10.7914,10.8082,188500.0
2009-09-09 15:00:00,12.87,12.91,12.87,12.91,163800.0,10.7998,10.8333,10.7998,10.8333,163800.0
2009-09-09 15:10:00,12.92,12.97,12.91,12.95,117100.0,10.8417,10.8837,10.8333,10.8669,117100.0
2009-09-09 15:20:00,12.95,13.0,12.94,12.96,131800.0,10.8669,10.9089,10.8585,10.8753,131800.0
2009-09-09 15:30:00,12.96,13.0,12.93,12.97,249300.0,10.8753,10.9089,10.8501,10.8837,249300.0
2009-09-09 15:40:00,12.98,13.0,12.95,13.0,237000.0,10.8921,10.9089,10.8669,10.9089,237000.0
2009-09-09 15:50:00,13.0,13.0,12.94,12.99,308900.0,10.9089,10.9089,10.8585,10.9005,308900.0
2009-09-10 09:30:00,13.08,13.1,12.79,12.79,124300.0,10.976,10.9928,10.7326,10.7326,124300.0
2009-09-10 09:40:00,12.78,12.87,12.74,12.83,109500.0,10.7243,10.7998,10.6907,10.7662,109500.0
2009-09-10 09:50:00,12.84,12.94,12.82,12.9,65800.0,10.7746,10.8585,10.7578,10.825,65800.0
2009-09-10 10:00:00,12.91,12.95,12.87,12.9,57000.0,10.8333,10.8669,10.7998,10.825,57000.0
2009-09-10 10:10:00,12.9,12.95,12.9,12.91,111200.0,10.825,10.8669,10.825,10.8333,111200.0
2009-09-10 10:20:00,12.9,12.93,12.81,12.86,90800.0,10.825,10.8501,10.7494,10.7914,90800.0
2009-09-10 10:30:00,12.86,12.93,12.85,12.91,136700.0,10.7914,10.8501,10.783,10.8333,136700.0
2009-09-10 10:40:00,12.92,12.95,12.88,12.93,72700.0,10.8417,10.8669,10.8082,10.8501,72700.0
2009-09-10 10:50:00,12.92,13.02,12.92,12.97,116400.0,10.8417,10.9257,10.8417,10.8837,116400.0
2009-09-10 11:00:00,12.97,13.02,12.96,13.0,53700.0,10.8837,10.9257,10.8753,10.9089,53700.0
2009-09-10 11:10:00,13.0,13.02,12.97,13.01,88300.0,10.9089,10.9257,10.8837,10.9173,88300.0
2009-09-10 11:20:00,13.01,13.02,12.92,12.92,99600.0,10.9173,10.9257,10.8417,10.8417,99600.0
2009-09-10 11:30:00,12.93,13.0,12.92,12.99,129800.0,10.8501,10.9089,10.8417,10.9005,129800.0
2009-09-10 11:40:00,12.99,13.0,12.95,12.97,47800.0,10.9005,10.9089,10.8669,10.8837,47800.0
2009-09-10 11:50:00,12.97,12.98,12.93,12.96,63900.0,10.8837,10.8921,10.8501,10.8753,63900.0
2009-09-10 12:00:00,12.96,12.98,12.95,12.98,38000.0,10.8753,10.8921,10.8669,10.8921,38000.0
2009-09-10 12:10:00,12.98,12.99,12.93,12.93,21300.0,10.8921,10.9005,10.8501,10.8501,21300.0
2009-09-10 12:20:00,12.93,12.95,12.92,12.93,32100.0,10.8501,10.8669,10.8417,10.8501,32100.0
2009-09-10 12:30:00,12.93,12.95,12.93,12.93,9000.0,10.8501,10.8669,10.8501,10.8501,9000.0
2009-09-10 12:40:00,12.93,12.94,12.89,12.93,67600.0,10.8501,10.8585,10.8166,10.8501,67600.0
2009-09-10 12:50:00,12.93,12.95,12.91,12.93,58300.0,10.8501,10.8669,10.8333,10.8501,58300.0
2009-09-10 13:00:00,12.93,12.99,12.9,12.97,90400.0,10.8501,10.9005,10.825,10.8837,90400.0
2009-09-10 13:10:00,12.97,13.0,12.94,12.96,61500.0,10.8837,10.9089,10.8585,10.8753,61500.0
2009-09-10 13:20:00,12.95,13.0,12.95,12.99,32800.0,10.8669,10.9089,10.8669,10.9005,32800.0
2009-09-10 13:30:00,12.99,13.03,12.98,13.01,72100.0,10.9005,10.934,10.8921,10.9173,72100.0
2009-09-10 13:40:00,13.01,13.04,12.98,13.04,94400.0,10.9173,10.9424,10.8921,10.9424,94400.0
2009-09-10 13:50:00,13.04,13.11,13.04,13.1,105100.0,10.9424,11.0012,10.9424,10.9928,105100.0
2009-09-10 14:00:00,13.1,13.15,13.09,13.14,100100.0,10.9928,11.0347,10.9844,11.0264,100100.0
2009-09-10 14:10:00,13.14,13.14,13.11,13.13,57300.0,11.0264,11.0264,11.0012,11.018,57300.0
2009-09-10 14:20:00,13.12,13.15,13.1,13.1,65000.0,11.0096,11.0347,10.9928,10.9928,65000.0
2009-09-10 14:30:00,13.11,13.14,13.11,13.13,61600.0,11.0012,11.0264,11.0012,11.018,61600.0
2009-09-10 14:40:00,13.14,13.15,13.12,13.13,44000.0,11.0264,11.0347,11.0096,11.018,44000.0
2009-09-10 14:50:00,13.13,13.16,13.12,13.12,59300.0,11.018,11.0431,11.0096,11.0096,59300.0
2009-09-10 15:00:00,13.13,13.13,13.04,13.07,80400.0,11.018,11.018,10.9424,10.9676,80400.0
2009-09-10 15:10:00,13.07,13.1,13.06,13.06,41200.0,10.9676,10.9928,10.9592,10.9592,41200.0
2009-09-10 15:20:00,13.07,13.1,13.06,13.08,50400.0,10.9676,10.9928,10.9592,10.976,50400.0
2009-09-10 15:30:00,13.08,13.13,13.08,13.1,105800.0,10.976,11.018,10.976,10.9928,105800.0
2009-09-10 15:40:00,13.1,13.13,13.09,13.11,108300.0,10.9928,11.018,10.9844,11.0012,108300.0
2009-09-10 15:50:00,13.11,13.13,13.09,13.1,314400.0,11.0012,11.018,10.9844,10.9928,314400.0
2009-09-11 09:30:00,13.14,13.31,12.93,13.04,187500.0,11.0264,11.169,10.8501,10.9424,187500.0
2009-09-11 09:40:00,13.03,13.04,12.9,13.0,201900.0,10.934,10.9424,10.825,10.9089,201900.0
2009-09-11 09:50:00,13.0,13.05,12.96,12.97,176900.0,10.9089,10.9508,10.8753,10.8837,176900.0
2009-09-11 10:00:00,12.96,13.02,12.83,12.9,258400.0,10.8753,10.9257,10.7662,10.825,258400.0
2009-09-11 10:10:00,12.9,12.93,12.86,12.91,109600.0,10.825,10.8501,10.7914,10.8333,109600.0
2009-09-11 10:20:00,12.92,12.95,12.88,12.88,97600.0,10.8417,10.8669,10.8082,10.8082,97600.0
2009-09-11 10:30:00,12.88,12.99,12.88,12.97,305100.0,10.8082,10.9005,10.8082,10.8837,305100.0
2009-09-11 10:40:00,12.96,12.96,12.85,12.86,165400.0,10.8753,10.8753,10.783,10.7914,165400.0
2009-09-11 10:50:00,12.87,12.94,12.84,12.93,142100.0,10.7998,10.8585,10.7746,10.8501,142100.0
2009-09-11 11:00:00,12.93,12.98,12.93,12.93,69900.0,10.8501,10.8921,10.8501,10.8501,69900.0
2009-09-11 11:10:00,12.92,12.95,12.88,12.92,110100.0,10.8417,10.8669,10.8082,10.8417,110100.0
2009-09-11 11:20:00,12.92,12.94,12.84,12.85,100900.0,10.8417,10.8585,10.7746,10.783,100900.0
2009-09-11 11:30:00,12.85,12.86,12.81,12.83,129400.0,10.783,10.7914,10.7494,10.7662,129400.0
2009-09-11 11:40:00,12.84,12.84,12.75,12.75,102100.0,10.7746,10.7746,10.6991,10.6991,102100.0
2009-09-11 11:50:00,12.76,12.78,12.72,12.76,200300.0,10.7075,10.7243,10.6739,10.7075,200300.0
2009-09-11 12:00:00,12.76,12.76,12.7,12.71,98200.0,10.7075,10.7075,10.6571,10.6655,98200.0
2009-09-11 12:10:00,12.7,12.74,12.7,12.74,71600.0,10.6571,10.6907,10.6571,10.6907,71600.0
2009-09-11 12:20:00,12.74,12.74,12.62,12.64,125600.0,10.6907,10.6907,10.59,10.6068,125600.0
2009-09-11 12:30:00,12.64,12.66,12.53,12.54,197900.0,10.6068,10.6236,10.5145,10.5229,197900.0
2009-09-11 12:40:00,12.55,12.57,12.51,12.57,139500.0,10.5313,10.548,10.4977,10.548,139500.0
2009-09-11 12:50:00,12.57,12.65,12.56,12.63,781900.0,10.548,10.6152,10.5396,10.5984,781900.0
2009-09-11 13:00:00,12.63,12.66,12.61,12.62,66000.0,10.5984,10.6236,10.5816,10.59,66000.0
2009-09-11 13:10:00,12.62,12.67,12.61,12.65,64500.0,10.59,10.632,10.5816,10.6152,64500.0
2009-09-11 13:20:00,12.65,12.65,12.62,12.62,78400.0,10.6152,10.6152,10.59,10.59,78400.0
2009-09-11 13:30:00,12.62,12.63,12.61,12.62,88200.0,10.59,10.5984,10.5816,10.59,88200.0
2009-09-11 13:40:00,12.62,12.62,12.54,12.54,175500.0,10.59,10.59,10.5229,10.5229,175500.0
2009-09-11 13:50:00,12.53,12.57,12.51,12.51,129200.0,10.5145,10.548,10.4977,10.4977,129200.0
2009-09-11 14:00:00,12.51,12.57,12.51,12.52,131600.0,10.4977,10.548,10.4977,10.5061,131600.0
2009-09-11 14:10:00,12.52,12.56,12.51,12.56,97300.0,10.5061,10.5396,10.4977,10.5396,97300.0
2009-09-11 14:20:00,12.55,12.56,12.52,12.53,94500.0,10.5313,10.5396,10.5061,10.5145,94500.0
2009-09-11 14:30:00,12.55,12.57,12.53,12.56,96100.0,10.5313,10.548,10.5145,10.5396,96100.0
2009-09-11 14:40:00,12.56,12.56,12.53,12.54,85600.0,10.5396,10.5396,10.5145,10.5229,85600.0
2009-09-11 14:50:00,12.55,12.55,12.51,12.53,121300.0,10.5313,10.5313,10.4977,10.5145,121300.0
2009-09-11 15:00:00,12.53,12.55,12.52,12.53,71900.0,10.5145,10.5313,10.5061,10.5145,71900.0
2009-09-11 15:10:00,12.54,12.58,12.52,12.58,81000.0,10.5229,10.5564,10.5061,10.5564,81000.0
2009-09-11 15:20:00,12.56,12.65,12.56,12.65,161500.0,10.5396,10.6152,10.5396,10.6152,161500.0
2009-09-11 15:30:00,12.66,12.66,12.61,12.64,155000.0,10.6236,10.6236,10.5816,10.6068,155000.0
2009-09-11 15:40:00,12.64,12.71,12.61,12.7,397500.0,10.6068,10.6655,10.5816,10.6571,397500.0
2009-09-11 15:50:00,12.71,12.71,12.67,12.69,671100.0,10.6655,10.6655,10.632,10.6487,671100.0
2009-09-14 09:30:00,12.6,12.69,12.51,12.53,287800.0,10.5732,10.6487,10.4977,10.5145,287800.0
2009-09-14 09:40:00,12.52,12.67,12.51,12.53,321300.0,10.5061,10.632,10.4977,10.5145,321300.0
2009-09-14 09:50:00,12.53,12.6,12.5,12.6,143700.0,10.5145,10.5732,10.4893,10.5732,143700.0
2009-09-14 10:00:00,12.6,12.7,12.6,12.69,312700.0,10.5732,10.6571,10.5732,10.6487,312700.0
2009-09-14 10:10:00,12.69,12.69,12.53,12.57,279300.0,10.6487,10.6487,10.5145,10.548,279300.0
2009-09-14 10:20:00,12.57,12.63,12.54,12.6,275200.0,10.548,10.5984,10.5229,10.5732,275200.0
2009-09-14 10:30:00,12.6,12.72,12.6,12.69,359200.0,10.5732,10.6739,10.5732,10.6487,359200.0
2009-09-14 10:40:00,12.7,12.81,12.66,12.75,155400.0,10.6571,10.7494,10.6236,10.6991,155400.0
2009-09-14 10:50:00,12.75,12.75,12.69,12.69,150300.0,10.6991,10.6991,10.6487,10.6487,150300.0
2009-09-14 11:00:00,12.69,12.7,12.66,12.67,85200.0,10.6487,10.6571,10.6236,10.632,85200.0
2009-09-14 11:10:00,12.67,12.7,12.64,12.7,103500.0,10.632,10.6571,10.6068,10.6571,103500.0
2009-09-14 11:20:00,12.69,12.77,12.68,12.7,97600.0,10.6487,10.7159,10.6403,10.6571,97600.0
2009-09-14 11:30:00,12.7,12.71,12.65,12.66,73300.0,10.6571,10.6655,10.6152,10.6236,73300.0
2009-09-14 11:40:00,12.65,12.66,12.53,12.54,110000.0,10.6152,10.6236,10.5145,10.5229,110000.0
2009-09-14 11:50:00,12.54,12.54,12.48,12.48,142500.0,10.5229,10.5229,10.4725,10.4725,142500.0
2009-09-14 12:00:00,12.49,12.5,12.47,12.48,95200.0,10.4809,10.4893,10.4641,10.4725,95200.0
2009-09-14 12:10:00,12.48,12.49,12.43,12.46,206200.0,10.4725,10.4809,10.4306,10.4557,206200.0
2009-09-14 12:20:00,12.46,12.5,12.45,12.49,106500.0,10.4557,10.4893,10.4473,10.4809,106500.0
2009-09-14 12:30:00,12.5,12.56,12.46,12.51,141100.0,10.4893,10.5396,10.4557,10.4977,141100.0
2009-09-14 12:40:00,12.51,12.53,12.48,12.52,121100.0,10.4977,10.5145,10.4725,10.5061,121100.0
2009-09-14 12:50:00,12.53,12.57,12.48,12.55,71200.0,10.5145,10.548,10.4725,10.5313,71200.0
2009-09-14 13:00:00,12.55,12.55,12.48,12.49,79400.0,10.5313,10.5313,10.4725,10.4809,79400.0
2009-09-14 13:10:00,12.49,12.5,12.47,12.47,30000.0,10.4809,10.4893,10.4641,10.4641,30000.0
2009-09-14 13:20:00,12.47,12.5,12.47,12.47,115900.0,10.4641,10.4893,10.4641,10.4641,115900.0
2009-09-14 13:30:00,12.47,12.51,12.47,12.5,95500.0,10.4641,10.4977,10.4641,10.4893,95500.0
2009-09-14 13:40:00,12.5,12.51,12.49,12.49,139100.0,10.4893,10.4977,10.4809,10.4809,139100.0
2009-09-14 13:50:00,12.49,12.51,12.47,12.5,175400.0,10.4809,10.4977,10.4641,10.4893,175400.0
2009-09-14 14:00:00,12.49,12.49,12.47,12.48,85500.0,10.4809,10.4809,10.4641,10.4725,85500.0
2009-09-14 14:10:00,12.48,12.49,12.44,12.44,470000.0,10.4725,10.4809,10.4389,10.4389,470000.0
2009-09-14 14:20:00,12.44,12.54,12.43,12.53,159300.0,10.4389,10.5229,10.4306,10.5145,159300.0
2009-09-14 14:30:00,12.53,12.56,12.49,12.5,159300.0,10.5145,10.5396,10.4809,10.4893,159300.0
2009-09-14 14:40:00,12.5,12.52,12.48,12.49,161300.0,10.4893,10.5061,10.4725,10.4809,161300.0
2009-09-14 14:50:00,12.49,12.55,12.47,12.52,210000.0,10.4809,10.5313,10.4641,10.5061,210000.0
2009-09-14 15:00:00,12.53,12.54,12.49,12.53,128400.0,10.5145,10.5229,10.4809,10.5145,128400.0
2009-09-14 15:10:00,12.53,12.56,12.51,12.55,141400.0,10.5145,10.5396,10.4977,10.5313,141400.0
2009-09-14 15:20:00,12.56,12.56,12.48,12.48,176900.0,10.5396,10.5396,10.4725,10.4725,176900.0
2009-09-14 15:30:00,12.48,12.54,12.47,12.53,193500.0,10.4725,10.5229,10.4641,10.5145,193500.0
2009-09-14 15:40:00,12.52,12.56,12.51,12.54,278300.0,10.5061,10.5396,10.4977,10.5229,278300.0
2009-09-14 15:50:00,12.54,12.56,12.51,12.51,375200.0,10.5229,10.5396,10.4977,10.4977,375200.0
2009-09-15 09:30:00,12.57,12.71,12.49,12.67,438600.0,10.548,10.6655,10.4809,10.632,438600.0
2009-09-15 09:40:00,12.67,12.7,12.61,12.64,478100.0,10.632,10.6571,10.5816,10.6068,478100.0
2009-09-15 09:50:00,12.64,12.66,12.52,12.65,350700.0,10.6068,10.6236,10.5061,10.6152,350700.0
2009-09-15 10:00:00,12.65,12.66,12.53,12.61,274200.0,10.6152,10.6236,10.5145,10.5816,274200.0
2009-09-15 10:10:00,12.62,12.67,12.53,12.61,226200.0,10.59,10.632,10.5145,10.5816,226200.0
2009-09-15 10:20:00,12.61,12.68,12.6,12.68,195900.0,10.5816,10.6403,10.5732,10.6403,195900.0
2009-09-15 10:30:00,12.68,12.78,12.68,12.77,167800.0,10.6403,10.7243,10.6403,10.7159,167800.0
2009-09-15 10:40:00,12.77,12.85,12.59,12.83,185100.0,10.7159,10.783,10.5648,10.7662,185100.0
2009-09-15 10:50:00,12.83,12.89,12.8,12.88,271700.0,10.7662,10.8166,10.741,10.8082,271700.0
2009-09-15 11:00:00,12.89,12.89,12.81,12.86,181400.0,10.8166,10.8166,10.7494,10.7914,181400.0
2009-09-15 11:10:00,12.86,12.88,12.78,12.78,157800.0,10.7914,10.8082,10.7243,10.7243,157800.0
2009-09-15 11:20:00,12.78,12.82,12.74,12.77,118200.0,10.7243,10.7578,10.6907,10.7159,118200.0
2009-09-15 11:30:00,12.76,12.84,12.76,12.81,67200.0,10.7075,10.7746,10.7075,10.7494,67200.0
2009-09-15 11:40:00,12.82,12.86,12.81,12.84,59000.0,10.7578,10.7914,10.7494,10.7746,59000.0
2009-09-15 11:50:00,12.85,12.87,12.83,12.87,75800.0,10.783,10.7998,10.7662,10.7998,75800.0
2009-09-15 12:00:00,12.86,12.92,12.85,12.88,182900.0,10.7914,10.8417,10.783,10.8082,182900.0
2009-09-15 12:10:00,12.89,12.92,12.87,12.91,90000.0,10.8166,10.8417,10.7998,10.8333,90000.0
2009-09-15 12:20:00,12.91,12.92,12.89,12.9,32800.0,10.8333,10.8417,10.8166,10.825,32800.0
2009-09-15 12:30:00,12.89,12.92,12.81,12.81,102800.0,10.8166,10.8417,10.7494,10.7494,102800.0
2009-09-15 12:40:00,12.81,12.9,12.81,12.87,59500.0,10.7494,10.825,10.7494,10.7998,59500.0
2009-09-15 12:50:00,12.87,12.89,12.81,12.87,77800.0,10.7998,10.8166,10.7494,10.7998,77800.0
2009-09-15 13:00:00,12.86,12.91,12.86,12.88,84300.0,10.7914,10.8333,10.7914,10.8082,84300.0
2009-09-15 13:10:00,12.88,12.91,12.87,12.89,78900.0,10.8082,10.8333,10.7998,10.8166,78900.0
2009-09-15 13:20:00,12.88,12.92,12.88,12.89,62000.0,10.8082,10.8417,10.8082,10.8166,62000.0
2009-09-15 13:30:00,12.9,12.92,12.88,12.92,53000.0,10.825,10.8417,10.8082,10.8417,53000.0
2009-09-15 13:40:00,12.92,12.94,12.9,12.93,51000.0,10.8417,10.8585,10.825,10.8501,51000.0
2009-09-15 13:50:00,12.92,12.95,12.91,12.94,57200.0,10.8417,10.8669,10.8333,10.8585,57200.0
2009-09-15 14:00:00,12.94,12.99,12.93,12.95,322000.0,10.8585,10.9005,10.8501,10.8669,322000.0
2009-09-15 14:10:00,12.96,12.99,12.95,12.97,98300.0,10.8753,10.9005,10.8669,10.8837,98300.0
2009-09-15 14:20:00,12.96,12.98,12.93,12.96,70400.0,10.8753,10.8921,10.8501,10.8753,70400.0
2009-09-15 14:30:00,12.97,12.98,12.9,12.93,153300.0,10.8837,10.8921,10.825,10.8501,153300.0
2009-09-15 14:40:00,12.94,12.96,12.93,12.94,68800.0,10.8585,10.8753,10.8501,10.8585,68800.0
2009-09-15 14:50:00,12.95,12.97,12.9,12.95,129000.0,10.8669,10.8837,10.825,10.8669,129000.0
2009-09-15 15:00:00,12.95,12.95,12.91,12.95,129600.0,10.8669,10.8669,10.8333,10.8669,129600.0
2009-09-15 15:10:00,12.95,12.99,12.94,12.99,103100.0,10.8669,10.9005,10.8585,10.9005,103100.0
2009-09-15 15:20:00,12.99,13.04,12.98,13.03,146400.0,10.9005,10.9424,10.8921,10.934,146400.0
2009-09-15 15:30:00,13.03,13.05,12.97,13.0,372800.0,10.934,10.9508,10.8837,10.9089,372800.0
2009-09-15 15:40:00,12.99,13.0,12.93,12.98,251600.0,10.9005,10.9089,10.8501,10.8921,251600.0
2009-09-15 15:50:00,12.99,13.0,12.97,12.97,346800.0,10.9005,10.9089,10.8837,10.8837,346800.0
2009-09-16 09:30:00,13.15,13.37,13.09,13.23,346900.0,11.0347,11.2194,10.9844,11.1019,346900.0
2009-09-16 09:40:00,13.22,13.27,13.13,13.19,326000.0,11.0935,11.1354,11.018,11.0683,326000.0
2009-09-16 09:50:00,13.19,13.24,13.07,13.19,151400.0,11.0683,11.1103,10.9676,11.0683,151400.0
2009-09-16 10:00:00,13.19,13.36,13.19,13.35,227100.0,11.0683,11.211,11.0683,11.2026,227100.0
2009-09-16 10:10:00,13.35,13.39,13.32,13.35,147600.0,11.2026,11.2361,11.1774,11.2026,147600.0
2009-09-16 10:20:00,13.35,13.4,13.29,13.39,199000.0,11.2026,11.2445,11.1522,11.2361,199000.0
2009-09-16 10:30:00,13.4,13.43,13.34,13.37,170600.0,11.2445,11.2697,11.1942,11.2194,170600.0
2009-09-16 10:40:00,13.37,13.47,13.36,13.44,161900.0,11.2194,11.3033,11.211,11.2781,161900.0
2009-09-16 10:50:00,13.44,13.5,13.44,13.45,184300.0,11.2781,11.3284,11.2781,11.2865,184300.0
2009-09-16 11:00:00,13.45,13.47,13.42,13.44,137800.0,11.2865,11.3033,11.2613,11.2781,137800.0
2009-09-16 11:10:00,13.44,13.45,13.35,13.41,394800.0,11.2781,11.2865,11.2026,11.2529,394800.0
2009-09-16 11:20:00,13.41,13.44,13.37,13.42,169300.0,11.2529,11.2781,11.2194,11.2613,169300.0
2009-09-16 11:30:00,13.42,13.57,13.41,13.57,1625700.0,11.2613,11.3872,11.2529,11.3872,1625700.0
2009-09-16 11:40:00,13.56,13.62,13.56,13.59,202800.0,11.3788,11.4291,11.3788,11.404,202800.0
2009-09-16 11:50:00,13.59,13.62,13.54,13.62,562200.0,11.404,11.4291,11.362,11.4291,562200.0
2009-09-16 12:00:00,13.61,13.73,13.61,13.72,439600.0,11.4207,11.5214,11.4207,11.5131,439600.0
2009-09-16 12:10:00,13.72,13.72,13.63,13.67,316000.0,11.5131,11.5131,11.4375,11.4711,316000.0
2009-09-16 12:20:00,13.67,13.72,13.5,13.68,697300.0,11.4711,11.5131,11.3284,11.4795,697300.0
2009-09-16 12:30:00,13.69,13.69,13.59,13.61,215400.0,11.4879,11.4879,11.404,11.4207,215400.0
2009-09-16 12:40:00,13.6,13.65,13.6,13.64,87600.0,11.4124,11.4543,11.4124,11.4459,87600.0
2009-09-16 12:50:00,13.64,13.66,13.55,13.59,163300.0,11.4459,11.4627,11.3704,11.404,163300.0
2009-09-16 13:00:00,13.59,13.62,13.55,13.59,151700.0,11.404,11.4291,11.3704,11.404,151700.0
2009-09-16 13:10:00,13.59,13.6,13.54,13.59,211400.0,11.404,11.4124,11.362,11.404,211400.0
2009-09-16 13:20:00,13.59,13.68,13.59,13.64,151400.0,11.404,11.4795,11.404,11.4459,151400.0
2009-09-16 13:30:00,13.65,13.66,13.56,13.6,114100.0,11.4543,11.4627,11.3788,11.4124,114100.0
2009-09-16 13:40:00,13.6,13.6,13.55,13.58,157900.0,11.4124,11.4124,11.3704,11.3956,157900.0
2009-09-16 13:50:00,13.58,13.63,13.57,13.61,266900.0,11.3956,11.4375,11.3872,11.4207,266900.0
2009-09-16 14:00:00,13.6,13.68,13.6,13.65,111300.0,11.4124,11.4795,11.4124,11.4543,111300.0
2009-09-16 14:10:00,13.65,13.7,13.65,13.66,158000.0,11.4543,11.4963,11.4543,11.4627,158000.0
2009-09-16 14:20:00,13.67,13.67,13.55,13.58,554400.0,11.4711,11.4711,11.3704,11.3956,554400.0
2009-09-16 14:30:00,13.58,13.58,13.53,13.54,119200.0,11.3956,11.3956,11.3536,11.362,119200.0
2009-09-16 14:40:00,13.55,13.57,13.5,13.53,164300.0,11.3704,11.3872,11.3284,11.3536,164300.0
2009-09-16 14:50:00,13.53,13.58,13.53,13.54,143000.0,11.3536,11.3956,11.3536,11.362,143000.0
2009-09-16 15:00:00,13.53,13.6,13.52,13.56,837300.0,11.3536,11.4124,11.3452,11.3788,837300.0
2009-09-16 15:10:00,13.56,13.59,13.55,13.56,236000.0,11.3788,11.404,11.3704,11.3788,236000.0
2009-09-16 15:20:00,13.56,13.61,13.55,13.56,299700.0,11.3788,11.4207,11.3704,11.3788,299700.0
2009-09-16 15:30:00,13.56,13.56,13.52,13.54,265800.0,11.3788,11.3788,11.3452,11.362,265800.0
2009-09-16 15:40:00,13.54,13.63,13.54,13.62,247800.0,11.362,11.4375,11.362,11.4291,247800.0
2009-09-16 15:50:00,13.63,13.66,13.62,13.63,576100.0,11.4375,11.4627,11.4291,11.4375,576100.0
2009-09-17 09:30:00,13.77,13.79,13.51,13.65,215400.0,11.555,11.5718,11.3368,11.4543,215400.0
2009-09-17 09:40:00,13.66,13.67,13.52,13.53,203100.0,11.4627,11.4711,11.3452,11.3536,203100.0
2009-09-17 09:50:00,13.54,13.73,13.53,13.72,248700.0,11.362,11.5214,11.3536,11.5131,248700.0
2009-09-17 10:00:00,13.72,13.77,13.64,13.69,411800.0,11.5131,11.555,11.4459,11.4879,411800.0
2009-09-17 10:10:00,13.7,13.78,13.67,13.78,283600.0,11.4963,11.5634,11.4711,11.5634,283600.0
2009-09-17 10:20:00,13.77,13.77,13.61,13.67,262700.0,11.555,11.555,11.4207,11.4711,262700.0
2009-09-17 10:30:00,13.67,13.75,13.66,13.68,150000.0,11.4711,11.5382,11.4627,11.4795,150000.0
2009-09-17 10:40:00,13.68,13.7,13.62,13.66,100300.0,11.4795,11.4963,11.4291,11.4627,100300.0
2009-09-17 10:50:00,13.66,13.68,13.64,13.67,65700.0,11.4627,11.4795,11.4459,11.4711,65700.0
2009-09-17 11:00:00,13.68,13.69,13.56,13.57,141100.0,11.4795,11.4879,11.3788,11.3872,141100.0
2009-09-17 11:10:00,13.57,13.61,13.56,13.58,108900.0,11.3872,11.4207,11.3788,11.3956,108900.0
2009-09-17 11:20:00,13.57,13.58,13.55,13.57,93200.0,11.3872,11.3956,11.3704,11.3872,93200.0
2009-09-17 11:30:00,13.57,13.61,13.5,13.51,324600.0,11.3872,11.4207,11.3284,11.3368,324600.0
2009-09-17 11:40:00,13.51,13.54,13.4,13.4,160200.0,11.3368,11.362,11.2445,11.2445,160200.0
2009-09-17 11:50:00,13.4,13.41,13.33,13.38,133600.0,11.2445,11.2529,11.1858,11.2277,133600.0
2009-09-17 12:00:00,13.38,13.41,13.3,13.3,114800.0,11.2277,11.2529,11.1606,11.1606,114800.0
2009-09-17 12:10:00,13.3,13.3,13.17,13.18,175700.0,11.1606,11.1606,11.0515,11.0599,175700.0
2009-09-17 12:20:00,13.18,13.27,13.14,13.26,101000.0,11.0599,11.1354,11.0264,11.127,101000.0
2009-09-17 12:30:00,13.26,13.27,13.18,13.19,75000.0,11.127,11.1354,11.0599,11.0683,75000.0
2009-09-17 12:40:00,13.19,13.21,13.07,13.1,108300.0,11.0683,11.0851,10.9676,10.9928,108300.0
2009-09-17 12:50:00,13.1,13.15,13.09,13.09,109300.0,10.9928,11.0347,10.9844,10.9844,109300.0
2009-09-17 13:00:00,13.08,13.13,13.06,13.11,151300.0,10.976,11.018,10.9592,11.0012,151300.0
2009-09-17 13:10:00,13.11,13.14,13.08,13.1,43600.0,11.0012,11.0264,10.976,10.9928,43600.0
2009-09-17 13:20:00,13.09,13.1,13.01,13.06,115900.0,10.9844,10.9928,10.9173,10.9592,115900.0
2009-09-17 13:30:00,13.06,13.15,13.05,13.13,75700.0,10.9592,11.0347,10.9508,11.018,75700.0
2009-09-17 13:40:00,13.14,13.19,13.11,13.18,75800.0,11.0264,11.0683,11.0012,11.0599,75800.0
2009-09-17 13:50:00,13.19,13.25,13.19,13.23,47500.0,11.0683,11.1187,11.0683,11.1019,47500.0
2009-09-17 14:00:00,13.23,13.24,13.2,13.2,59100.0,11.1019,11.1103,11.0767,11.0767,59100.0
2009-09-17 14:10:00,13.21,13.22,13.14,13.14,195600.0,11.0851,11.0935,11.0264,11.0264,195600.0
2009-09-17 14:20:00,13.13,13.17,13.12,13.14,65600.0,11.018,11.0515,11.0096,11.0264,65600.0
2009-09-17 14:30:00,13.15,13.21,13.15,13.2,51500.0,11.0347,11.0851,11.0347,11.0767,51500.0
2009-09-17 14:40:00,13.2,13.29,13.19,13.27,96100.0,11.0767,11.1522,11.0683,11.1354,96100.0
2009-09-17 14:50:00,13.28,13.32,13.26,13.27,130400.0,11.1438,11.1774,11.127,11.1354,130400.0
2009-09-17 15:00:00,13.27,13.29,13.25,13.29,109500.0,11.1354,11.1522,11.1187,11.1522,109500.0
2009-09-17 15:10:00,13.29,13.3,13.26,13.29,76400.0,11.1522,11.1606,11.127,11.1522,76400.0
2009-09-17 15:20:00,13.29,13.33,13.25,13.29,120200.0,11.1522,11.1858,11.1187,11.1522,120200.0
2009-09-17 15:30:00,13.29,13.29,13.2,13.21,224400.0,11.1522,11.1522,11.0767,11.0851,224400.0
2009-09-17 15:40:00,13.21,13.22,13.14,13.14,453800.0,11.0851,11.0935,11.0264,11.0264,453800.0
2009-09-17 15:50:00,13.15,13.18,13.11,13.18,401600.0,11.0347,11.0599,11.0012,11.0599,401600.0
2009-09-18 09:30:00,13.36,13.68,13.36,13.44,734400.0,11.211,11.4795,11.211,11.2781,734400.0
2009-09-18 09:40:00,13.45,13.52,13.26,13.28,211400.0,11.2865,11.3452,11.127,11.1438,211400.0
2009-09-18 09:50:00,13.28,13.31,13.2,13.3,143200.0,11.1438,11.169,11.0767,11.1606,143200.0
2009-09-18 10:00:00,13.31,13.33,13.17,13.2,113200.0,11.169,11.1858,11.0515,11.0767,113200.0
2009-09-18 10:10:00,13.2,13.24,13.15,13.23,119000.0,11.0767,11.1103,11.0347,11.1019,119000.0
2009-09-18 10:20:00,13.23,13.33,13.21,13.23,114000.0,11.1019,11.1858,11.0851,11.1019,114000.0
2009-09-18 10:30:00,13.22,13.34,13.21,13.22,104500.0,11.0935,11.1942,11.0851,11.0935,104500.0
2009-09-18 10:40:00,13.23,13.28,13.16,13.24,131500.0,11.1019,11.1438,11.0431,11.1103,131500.0
2009-09-18 10:50:00,13.25,13.31,13.23,13.27,83300.0,11.1187,11.169,11.1019,11.1354,83300.0
2009-09-18 11:00:00,13.27,13.32,13.24,13.3,111400.0,11.1354,11.1774,11.1103,11.1606,111400.0
2009-09-18 11:10:00,13.29,13.31,13.23,13.25,146800.0,11.1522,11.169,11.1019,11.1187,146800.0
2009-09-18 11:20:00,13.24,13.26,13.1,13.14,753600.0,11.1103,11.127,10.9928,11.0264,753600.0
2009-09-18 11:30:00,13.14,13.24,13.13,13.24,87700.0,11.0264,11.1103,11.018,11.1103,87700.0
2009-09-18 11:40:00,13.24,13.24,13.2,13.23,138300.0,11.1103,11.1103,11.0767,11.1019,138300.0
2009-09-18 11:50:00,13.23,13.24,13.19,13.21,89900.0,11.1019,11.1103,11.0683,11.0851,89900.0
2009-09-18 12:00:00,13.2,13.22,13.14,13.19,94500.0,11.0767,11.0935,11.0264,11.0683,94500.0
2009-09-18 12:10:00,13.19,13.29,13.19,13.29,102100.0,11.0683,11.1522,11.0683,11.1522,102100.0
2009-09-18 12:20:00,13.28,13.3,13.27,13.27,37500.0,11.1438,11.1606,11.1354,11.1354,37500.0
2009-09-18 12:30:00,13.27,13.31,13.26,13.31,42800.0,11.1354,11.169,11.127,11.169,42800.0
2009-09-18 12:40:00,13.31,13.33,13.29,13.3,71900.0,11.169,11.1858,11.1522,11.1606,71900.0
2009-09-18 12:50:00,13.3,13.32,13.26,13.3,73600.0,11.1606,11.1774,11.127,11.1606,73600.0
2009-09-18 13:00:00,13.3,13.33,13.3,13.33,81600.0,11.1606,11.1858,11.1606,11.1858,81600.0
2009-09-18 13:10:00,13.32,13.34,13.27,13.27,741000.0,11.1774,11.1942,11.1354,11.1354,741000.0
2009-09-18 13:20:00,13.28,13.32,13.25,13.3,177200.0,11.1438,11.1774,11.1187,11.1606,177200.0
2009-09-18 13:30:00,13.31,13.32,13.26,13.27,158100.0,11.169,11.1774,11.127,11.1354,158100.0
2009-09-18 13:40:00,13.27,13.3,13.24,13.27,162200.0,11.1354,11.1606,11.1103,11.1354,162200.0
2009-09-18 13:50:00,13.27,13.27,13.23,13.23,102300.0,11.1354,11.1354,11.1019,11.1019,102300.0
2009-09-18 14:00:00,13.23,13.26,13.23,13.26,50300.0,11.1019,11.127,11.1019,11.127,50300.0
2009-09-18 14:10:00,13.26,13.33,13.24,13.33,493500.0,11.127,11.1858,11.1103,11.1858,493500.0
2009-09-18 14:20:00,13.33,13.36,13.3,13.34,149500.0,11.1858,11.211,11.1606,11.1942,149500.0
2009-09-18 14:30:00,13.33,13.34,13.31,13.33,45200.0,11.1858,11.1942,11.169,11.1858,45200.0
2009-09-18 14:40:00,13.34,13.34,13.29,13.33,57800.0,11.1942,11.1942,11.1522,11.1858,57800.0
2009-09-18 14:50:00,13.32,13.34,13.29,13.29,41900.0,11.1774,11.1942,11.1522,11.1522,41900.0
2009-09-18 15:00:00,13.29,13.34,13.29,13.3,88800.0,11.1522,11.1942,11.1522,11.1606,88800.0
2009-09-18 15:10:00,13.3,13.34,13.3,13.31,76000.0,11.1606,11.1942,11.1606,11.169,76000.0
2009-09-18 15:20:00,13.31,13.34,13.31,13.34,356800.0,11.169,11.1942,11.169,11.1942,356800.0
2009-09-18 15:30:00,13.34,13.34,13.26,13.26,210400.0,11.1942,11.1942,11.127,11.127,210400.0
2009-09-18 15:40:00,13.26,13.28,13.23,13.25,232800.0,11.127,11.1438,11.1019,11.1187,232800.0
2009-09-18 15:50:00,13.25,13.27,13.21,13.22,229300.0,11.1187,11.1354,11.0851,11.0935,229300.0
2009-09-21 09:30:00,13.13,13.22,12.92,12.96,178100.0,11.018,11.0935,10.8417,10.8753,178100.0
2009-09-21 09:40:00,12.96,13.1,12.96,13.0,126000.0,10.8753,10.9928,10.8753,10.9089,126000.0
2009-09-21 09:50:00,13.0,13.02,12.82,12.89,198500.0,10.9089,10.9257,10.7578,10.8166,198500.0
2009-09-21 10:00:00,12.88,12.91,12.78,12.8,210500.0,10.8082,10.8333,10.7243,10.741,210500.0
2009-09-21 10:10:00,12.79,12.81,12.75,12.79,136800.0,10.7326,10.7494,10.6991,10.7326,136800.0
2009-09-21 10:20:00,12.8,12.96,12.79,12.9,189100.0,10.741,10.8753,10.7326,10.825,189100.0
2009-09-21 10:30:00,12.9,12.95,12.88,12.92,94200.0,10.825,10.8669,10.8082,10.8417,94200.0
2009-09-21 10:40:00,12.91,13.0,12.89,12.95,109900.0,10.8333,10.9089,10.8166,10.8669,109900.0
2009-09-21 10:50:00,12.94,12.99,12.86,12.98,96700.0,10.8585,10.9005,10.7914,10.8921,96700.0
2009-09-21 11:00:00,12.98,13.13,12.97,13.1,149200.0,10.8921,11.018,10.8837,10.9928,149200.0
2009-09-21 11:10:00,13.11,13.14,13.09,13.11,113600.0,11.0012,11.0264,10.9844,11.0012,113600.0
2009-09-21 11:20:00,13.11,13.14,13.11,13.12,194500.0,11.0012,11.0264,11.0012,11.0096,194500.0
2009-09-21 11:30:00,13.12,13.22,13.12,13.19,77400.0,11.0096,11.0935,11.0096,11.0683,77400.0
2009-09-21 11:40:00,13.18,13.23,13.13,13.14,91000.0,11.0599,11.1019,11.018,11.0264,91000.0
2009-09-21 11:50:00,13.13,13.16,13.12,13.16,72600.0,11.018,11.0431,11.0096,11.0431,72600.0
2009-09-21 12:00:00,13.16,13.22,13.16,13.21,77700.0,11.0431,11.0935,11.0431,11.0851,77700.0
2009-09-21 12:10:00,13.22,13.23,13.19,13.19,75200.0,11.0935,11.1019,11.0683,11.0683,75200.0
2009-09-21 12:20:00,13.19,13.27,13.19,13.22,214800.0,11.0683,11.1354,11.0683,11.0935,214800.0
2009-09-21 12:30:00,13.22,13.26,13.21,13.26,47000.0,11.0935,11.127,11.0851,11.127,47000.0
2009-09-21 12:40:00,13.26,13.29,13.19,13.19,67100.0,11.127,11.1522,11.0683,11.0683,67100.0
2009-09-21 12:50:00,13.19,13.19,13.14,13.15,28100.0,11.0683,11.0683,11.0264,11.0347,28100.0
2009-09-21 13:00:00,13.14,13.15,12.98,12.98,263300.0,11.0264,11.0347,10.8921,10.8921,263300.0
2009-09-21 13:10:00,12.98,13.01,12.98,12.98,89100.0,10.8921,10.9173,10.8921,10.8921,89100.0
2009-09-21 13:20:00,12.99,13.06,12.99,13.04,45500.0,10.9005,10.9592,10.9005,10.9424,45500.0
2009-09-21 13:30:00,13.03,13.08,13.03,13.08,61900.0,10.934,10.976,10.934,10.976,61900.0
2009-09-21 13:40:00,13.08,13.09,13.06,13.08,50400.0,10.976,10.9844,10.9592,10.976,50400.0
2009-09-21 13:50:00,13.08,13.1,13.07,13.09,30200.0,10.976,10.9928,10.9676,10.9844,30200.0
2009-09-21 14:00:00,13.1,13.12,13.07,13.07,50700.0,10.9928,11.0096,10.9676,10.9676,50700.0
2009-09-21 14:10:00,13.07,13.07,13.05,13.05,40300.0,10.9676,10.9676,10.9508,10.9508,40300.0
2009-09-21 14:20:00,13.05,13.09,13.05,13.09,29400.0,10.9508,10.9844,10.9508,10.9844,29400.0
2009-09-21 14:30:00,13.09,13.11,13.08,13.09,39700.0,10.9844,11.0012,10.976,10.9844,39700.0
2009-09-21 14:40:00,13.09,13.11,13.06,13.11,61400.0,10.9844,11.0012,10.9592,11.0012,61400.0
2009-09-21 14:50:00,13.11,13.12,13.06,13.07,35800.0,11.0012,11.0096,10.9592,10.9676,35800.0
2009-09-21 15:00:00,13.06,13.07,13.05,13.06,51200.0,10.9592,10.9676,10.9508,10.9592,51200.0
2009-09-21 15:10:00,13.06,13.12,13.02,13.1,157600.0,10.9592,11.0096,10.9257,10.9928,157600.0
2009-09-21 15:20:00,13.11,13.12,13.09,13.09,47600.0,11.0012,11.0096,10.9844,10.9844,47600.0
2009-09-21 15:30:00,13.09,13.1,13.02,13.05,254100.0,10.9844,10.9928,10.9257,10.9508,254100.0
2009-09-21 15:40:00,13.06,13.09,13.03,13.04,281700.0,10.9592,10.9844,10.934,10.9424,281700.0
2009-09-21 15:50:00,13.03,13.05,13.01,13.04,386300.0,10.934,10.9508,10.9173,10.9424,386300.0
2009-09-22 09:30:00,13.18,13.25,13.11,13.22,247700.0,11.0599,11.1187,11.0012,11.0935,247700.0
2009-09-22 09:40:00,13.21,13.23,13.07,13.18,178700.0,11.0851,11.1019,10.9676,11.0599,178700.0
2009-09-22 09:50:00,13.18,13.27,13.16,13.21,161700.0,11.0599,11.1354,11.0431,11.0851,161700.0
2009-09-22 10:00:00,13.21,13.35,13.19,13.34,445600.0,11.0851,11.2026,11.0683,11.1942,445600.0
2009-09-22 10:10:00,13.31,13.37,13.29,13.31,172000.0,11.169,11.2194,11.1522,11.169,172000.0
2009-09-22 10:20:00,13.31,13.31,13.24,13.25,60500.0,11.169,11.169,11.1103,11.1187,60500.0
2009-09-22 10:30:00,13.25,13.26,13.18,13.21,176400.0,11.1187,11.127,11.0599,11.0851,176400.0
2009-09-22 10:40:00,13.21,13.25,13.2,13.2,68200.0,11.0851,11.1187,11.0767,11.0767,68200.0
2009-09-22 10:50:00,13.2,13.24,13.19,13.2,79100.0,11.0767,11.1103,11.0683,11.0767,79100.0
2009-09-22 11:00:00,13.21,13.21,13.2,13.2,46900.0,11.0851,11.0851,11.0767,11.0767,46900.0
2009-09-22 11:10:00,13.2,13.22,13.12,13.13,229300.0,11.0767,11.0935,11.0096,11.018,229300.0
2009-09-22 11:20:00,13.13,13.14,13.07,13.08,227800.0,11.018,11.0264,10.9676,10.976,227800.0
2009-09-22 11:30:00,13.07,13.08,12.99,13.0,181100.0,10.9676,10.976,10.9005,10.9089,181100.0
2009-09-22 11:40:00,13.01,13.01,12.91,12.93,294200.0,10.9173,10.9173,10.8333,10.8501,294200.0
2009-09-22 11:50:00,12.93,12.97,12.92,12.97,290200.0,10.8501,10.8837,10.8417,10.8837,290200.0
2009-09-22 12:00:00,12.97,13.01,12.95,12.95,156600.0,10.8837,10.9173,10.8669,10.8669,156600.0
2009-09-22 12:10:00,12.96,13.0,12.95,12.98,130400.0,10.8753,10.9089,10.8669,10.8921,130400.0
2009-09-22 12:20:00,12.98,12.99,12.92,12.93,170600.0,10.8921,10.9005,10.8417,10.8501,170600.0
2009-09-22 12:30:00,12.94,12.94,12.92,12.92,69900.0,10.8585,10.8585,10.8417,10.8417,69900.0
2009-09-22 12:40:00,12.92,12.94,12.9,12.94,89800.0,10.8417,10.8585,10.825,10.8585,89800.0
2009-09-22 12:50:00,12.94,12.97,12.93,12.97,103900.0,10.8585,10.8837,10.8501,10.8837,103900.0
2009-09-22 13:00:00,12.97,13.06,12.96,13.06,106000.0,10.8837,10.9592,10.8753,10.9592,106000.0
2009-09-22 13:10:00,13.06,13.07,12.98,13.0,195600.0,10.9592,10.9676,10.8921,10.9089,195600.0
2009-09-22 13:20:00,13.0,13.01,12.94,12.96,82900.0,10.9089,10.9173,10.8585,10.8753,82900.0
2009-09-22 13:30:00,12.96,13.01,12.95,12.99,42900.0,10.8753,10.9173,10.8669,10.9005,42900.0
2009-09-22 13:40:00,12.98,13.05,12.95,13.05,103900.0,10.8921,10.9508,10.8669,10.9508,103900.0
2009-09-22 13:50:00,13.05,13.07,12.99,12.99,68100.0,10.9508,10.9676,10.9005,10.9005,68100.0
2009-09-22 14:00:00,13.0,13.01,12.95,12.95,77900.0,10.9089,10.9173,10.8669,10.8669,77900.0
2009-09-22 14:10:00,12.95,12.96,12.9,12.92,145400.0,10.8669,10.8753,10.825,10.8417,145400.0
2009-09-22 14:20:00,12.91,12.96,12.91,12.94,56900.0,10.8333,10.8753,10.8333,10.8585,56900.0
2009-09-22 14:30:00,12.94,12.96,12.91,12.92,65200.0,10.8585,10.8753,10.8333,10.8417,65200.0
2009-09-22 14:40:00,12.91,12.94,12.9,12.91,90800.0,10.8333,10.8585,10.825,10.8333,90800.0
2009-09-22 14:50:00,12.91,12.96,12.9,12.95,86600.0,10.8333,10.8753,10.825,10.8669,86600.0
2009-09-22 15:00:00,12.96,12.97,12.9,12.92,91400.0,10.8753,10.8837,10.825,10.8417,91400.0
2009-09-22 15:10:00,12.92,12.92,12.87,12.9,125400.0,10.8417,10.8417,10.7998,10.825,125400.0
2009-09-22 15:20:00,12.9,12.93,12.89,12.9,139100.0,10.825,10.8501,10.8166,10.825,139100.0
2009-09-22 15:30:00,12.89,12.9,12.86,12.87,152000.0,10.8166,10.825,10.7914,10.7998,152000.0
2009-09-22 15:40:00,12.86,12.92,12.86,12.87,416100.0,10.7914,10.8417,10.7914,10.7998,416100.0
2009-09-22 15:50:00,12.87,12.89,12.86,12.89,443300.0,10.7998,10.8166,10.7914,10.8166,443300.0
2009-09-23 09:30:00,12.91,12.91,12.77,12.82,121900.0,10.8333,10.8333,10.7159,10.7578,121900.0
2009-09-23 09:40:00,12.81,12.91,12.78,12.79,124600.0,10.7494,10.8333,10.7243,10.7326,124600.0
2009-09-23 09:50:00,12.79,12.83,12.72,12.73,156700.0,10.7326,10.7662,10.6739,10.6823,156700.0
2009-09-23 10:00:00,12.73,12.76,12.7,12.76,108900.0,10.6823,10.7075,10.6571,10.7075,108900.0
2009-09-23 10:10:00,12.76,12.78,12.71,12.75,199700.0,10.7075,10.7243,10.6655,10.6991,199700.0
2009-09-23 10:20:00,12.74,12.77,12.73,12.75,159500.0,10.6907,10.7159,10.6823,10.6991,159500.0
2009-09-23 10:30:00,12.75,12.75,12.62,12.62,176800.0,10.6991,10.6991,10.59,10.59,176800.0
2009-09-23 10:40:00,12.62,12.69,12.61,12.69,80600.0,10.59,10.6487,10.5816,10.6487,80600.0
2009-09-23 10:50:00,12.69,12.72,12.65,12.72,103600.0,10.6487,10.6739,10.6152,10.6739,103600.0
2009-09-23 11:00:00,12.71,12.71,12.61,12.63,100500.0,10.6655,10.6655,10.5816,10.5984,100500.0
2009-09-23 11:10:00,12.63,12.63,12.59,12.59,52000.0,10.5984,10.5984,10.5648,10.5648,52000.0
2009-09-23 11:20:00,12.59,12.68,12.59,12.65,54100.0,10.5648,10.6403,10.5648,10.6152,54100.0
2009-09-23 11:30:00,12.66,12.68,12.64,12.68,31600.0,10.6236,10.6403,10.6068,10.6403,31600.0
2009-09-23 11:40:00,12.68,12.68,12.64,12.66,37200.0,10.6403,10.6403,10.6068,10.6236,37200.0
2009-09-23 11:50:00,12.65,12.69,12.65,12.69,25900.0,10.6152,10.6487,10.6152,10.6487,25900.0
2009-09-23 12:00:00,12.68,12.72,12.68,12.69,18600.0,10.6403,10.6739,10.6403,10.6487,18600.0
2009-09-23 12:10:00,12.69,12.7,12.65,12.7,131600.0,10.6487,10.6571,10.6152,10.6571,131600.0
2009-09-23 12:20:00,12.7,12.71,12.67,12.7,63600.0,10.6571,10.6655,10.632,10.6571,63600.0
2009-09-23 12:30:00,12.7,12.72,12.64,12.64,25300.0,10.6571,10.6739,10.6068,10.6068,25300.0
2009-09-23 12:40:00,12.65,12.73,12.65,12.7,48500.0,10.6152,10.6823,10.6152,10.6571,48500.0
2009-09-23 12:50:00,12.7,12.72,12.68,12.71,32200.0,10.6571,10.6739,10.6403,10.6655,32200.0
2009-09-23 13:00:00,12.72,12.72,12.68,12.7,27000.0,10.6739,10.6739,10.6403,10.6571,27000.0
2009-09-23 13:10:00,12.7,12.73,12.7,12.73,18300.0,10.6571,10.6823,10.6571,10.6823,18300.0
2009-09-23 13:20:00,12.73,12.73,12.61,12.62,176800.0,10.6823,10.6823,10.5816,10.59,176800.0
2009-09-23 13:30:00,12.62,12.64,12.55,12.63,287600.0,10.59,10.6068,10.5313,10.5984,287600.0
2009-09-23 13:40:00,12.63,12.64,12.6,12.64,45200.0,10.5984,10.6068,10.5732,10.6068,45200.0
2009-09-23 13:50:00,12.64,12.65,12.52,12.52,191300.0,10.6068,10.6152,10.5061,10.5061,191300.0
2009-09-23 14:00:00,12.52,12.55,12.5,12.55,96100.0,10.5061,10.5313,10.4893,10.5313,96100.0
2009-09-23 14:10:00,12.55,12.63,12.51,12.61,122500.0,10.5313,10.5984,10.4977,10.5816,122500.0
2009-09-23 14:20:00,12.61,12.63,12.47,12.55,423800.0,10.5816,10.5984,10.4641,10.5313,423800.0
2009-09-23 14:30:00,12.56,12.66,12.52,12.62,174800.0,10.5396,10.6236,10.5061,10.59,174800.0
2009-09-23 14:40:00,12.62,12.73,12.62,12.71,282600.0,10.59,10.6823,10.59,10.6655,282600.0
2009-09-23 14:50:00,12.71,12.73,12.61,12.62,406800.0,10.6655,10.6823,10.5816,10.59,406800.0
2009-09-23 15:00:00,12.63,12.68,12.59,12.66,260600.0,10.5984,10.6403,10.5648,10.6236,260600.0
2009-09-23 15:10:00,12.65,12.65,12.53,12.59,319800.0,10.6152,10.6152,10.5145,10.5648,319800.0
2009-09-23 15:20:00,12.59,12.59,12.48,12.5,193100.0,10.5648,10.5648,10.4725,10.4893,193100.0
2009-09-23 15:30:00,12.5,12.51,12.43,12.47,316400.0,10.4893,10.4977,10.4306,10.4641,316400.0
2009-09-23 15:40:00,12.47,12.53,12.45,12.52,387800.0,10.4641,10.5145,10.4473,10.5061,387800.0
2009-09-23 15:50:00,12.51,12.51,12.43,12.45,459100.0,10.4977,10.4977,10.4306,10.4473,459100.0
2009-09-24 09:30:00,12.67,12.85,12.61,12.62,479000.0,10.632,10.783,10.5816,10.59,479000.0
2009-09-24 09:40:00,12.6,12.71,12.47,12.47,674400.0,10.5732,10.6655,10.4641,10.4641,674400.0
2009-09-24 09:50:00,12.48,12.51,12.31,12.34,512200.0,10.4725,10.4977,10.3299,10.355,512200.0
2009-09-24 10:00:00,12.34,12.35,12.03,12.18,957300.0,10.355,10.3634,10.0949,10.2208,957300.0
2009-09-24 10:10:00,12.18,12.25,12.12,12.24,413000.0,10.2208,10.2795,10.1704,10.2711,413000.0
2009-09-24 10:20:00,12.25,12.28,12.16,12.18,234500.0,10.2795,10.3047,10.204,10.2208,234500.0
2009-09-24 10:30:00,12.17,12.17,12.04,12.04,240200.0,10.2124,10.2124,10.1033,10.1033,240200.0
2009-09-24 10:40:00,12.05,12.1,12.01,12.07,231200.0,10.1117,10.1536,10.0781,10.1285,231200.0
2009-09-24 10:50:00,12.06,12.19,12.03,12.17,273600.0,10.1201,10.2292,10.0949,10.2124,273600.0
2009-09-24 11:00:00,12.16,12.17,12.08,12.11,168100.0,10.204,10.2124,10.1369,10.162,168100.0
2009-09-24 11:10:00,12.1,12.18,12.1,12.16,153300.0,10.1536,10.2208,10.1536,10.204,153300.0
2009-09-24 11:20:00,12.15,12.17,12.11,12.13,115700.0,10.1956,10.2124,10.162,10.1788,115700.0
2009-09-24 11:30:00,12.13,12.17,12.09,12.09,207300.0,10.1788,10.2124,10.1452,10.1452,207300.0
2009-09-24 11:40:00,12.09,12.14,12.08,12.11,210400.0,10.1452,10.1872,10.1369,10.162,210400.0
2009-09-24 11:50:00,12.11,12.13,12.06,12.09,201500.0,10.162,10.1788,10.1201,10.1452,201500.0
2009-09-24 12:00:00,12.09,12.13,12.06,12.13,149200.0,10.1452,10.1788,10.1201,10.1788,149200.0
2009-09-24 12:10:00,12.12,12.14,12.08,12.13,158300.0,10.1704,10.1872,10.1369,10.1788,158300.0
2009-09-24 12:20:00,12.13,12.15,12.08,12.11,163900.0,10.1788,10.1956,10.1369,10.162,163900.0
2009-09-24 12:30:00,12.11,12.12,12.05,12.05,129500.0,10.162,10.1704,10.1117,10.1117,129500.0
2009-09-24 12:40:00,12.06,12.06,12.02,12.02,112000.0,10.1201,10.1201,10.0865,10.0865,112000.0
2009-09-24 12:50:00,12.02,12.03,11.91,11.92,252600.0,10.0865,10.0949,9.9942,10.0026,252600.0
2009-09-24 13:00:00,11.91,12.0,11.9,11.98,230600.0,9.9942,10.0697,9.9858,10.0529,230600.0
2009-09-24 13:10:00,11.98,12.02,11.91,11.91,107800.0,10.0529,10.0865,9.9942,9.9942,107800.0
2009-09-24 13:20:00,11.92,11.92,11.82,11.83,785900.0,10.0026,10.0026,9.9187,9.9271,785900.0
2009-09-24 13:30:00,11.82,11.89,11.82,11.84,129700.0,9.9187,9.9774,9.9187,9.9355,129700.0
2009-09-24 13:40:00,11.84,11.86,11.79,11.84,228100.0,9.9355,9.9522,9.8935,9.9355,228100.0
2009-09-24 13:50:00,11.85,11.85,11.8,11.84,138800.0,9.9439,9.9439,9.9019,9.9355,138800.0
2009-09-24 14:00:00,11.84,11.89,11.82,11.82,126000.0,9.9355,9.9774,9.9187,9.9187,126000.0
2009-09-24 14:10:00,11.82,11.85,11.78,11.78,144000.0,9.9187,9.9439,9.8851,9.8851,144000.0
2009-09-24 14:20:00,11.78,11.79,11.72,11.77,291400.0,9.8851,9.8935,9.8348,9.8767,291400.0
2009-09-24 14:30:00,11.76,11.82,11.74,11.82,177800.0,9.8683,9.9187,9.8515,9.9187,177800.0
2009-09-24 14:40:00,11.82,11.82,11.77,11.81,165900.0,9.9187,9.9187,9.8767,9.9103,165900.0
2009-09-24 14:50:00,11.81,11.95,11.8,11.91,269700.0,9.9103,10.0278,9.9019,9.9942,269700.0
2009-09-24 15:00:00,11.92,11.94,11.88,11.88,195900.0,10.0026,10.0194,9.969,9.969,195900.0
2009-09-24 15:10:00,11.89,12.0,11.88,11.94,233700.0,9.9774,10.0697,9.969,10.0194,233700.0
2009-09-24 15:20:00,11.95,11.98,11.9,11.91,213600.0,10.0278,10.0529,9.9858,9.9942,213600.0
2009-09-24 15:30:00,11.92,11.95,11.85,11.85,260800.0,10.0026,10.0278,9.9439,9.9439,260800.0
2009-09-24 15:40:00,11.85,11.92,11.82,11.89,389300.0,9.9439,10.0026,9.9187,9.9774,389300.0
2009-09-24 15:50:00,11.89,11.97,11.88,11.94,682500.0,9.9774,10.0446,9.969,10.0194,682500.0
2009-09-25 09:30:00,11.86,11.86,11.64,11.77,484100.0,9.9522,9.9522,9.7676,9.8767,484100.0
2009-09-25 09:40:00,11.77,11.98,11.76,11.89,195000.0,9.8767,10.0529,9.8683,9.9774,195000.0
2009-09-25 09:50:00,11.9,12.03,11.84,11.91,298400.0,9.9858,10.0949,9.9355,9.9942,298400.0
2009-09-25 10:00:00,11.91,11.91,11.67,11.74,593600.0,9.9942,9.9942,9.7928,9.8515,593600.0
2009-09-25 10:10:00,11.73,11.77,11.63,11.72,370700.0,9.8432,9.8767,9.7592,9.8348,370700.0
2009-09-25 10:20:00,11.71,11.76,11.65,11.73,162600.0,9.8264,9.8683,9.776,9.8432,162600.0
2009-09-25 10:30:00,11.72,11.79,11.7,11.7,141700.0,9.8348,9.8935,9.818,9.818,141700.0
2009-09-25 10:40:00,11.69,11.75,11.69,11.71,105200.0,9.8096,9.8599,9.8096,9.8264,105200.0
2009-09-25 10:50:00,11.73,11.75,11.69,11.72,164300.0,9.8432,9.8599,9.8096,9.8348,164300.0
2009-09-25 11:00:00,11.72,11.75,11.71,11.73,75000.0,9.8348,9.8599,9.8264,9.8432,75000.0
2009-09-25 11:10:00,11.72,11.72,11.64,11.66,127100.0,9.8348,9.8348,9.7676,9.7844,127100.0
2009-09-25 11:20:00,11.66,11.69,11.64,11.67,45600.0,9.7844,9.8096,9.7676,9.7928,45600.0
2009-09-25 11:30:00,11.67,11.74,11.65,11.73,110300.0,9.7928,9.8515,9.776,9.8432,110300.0
2009-09-25 11:40:00,11.73,11.76,11.67,11.67,93300.0,9.8432,9.8683,9.7928,9.7928,93300.0
2009-09-25 11:50:00,11.68,11.72,11.65,11.67,60600.0,9.8012,9.8348,9.776,9.7928,60600.0
2009-09-25 12:00:00,11.66,11.76,11.66,11.75,106600.0,9.7844,9.8683,9.7844,9.8599,106600.0
2009-09-25 12:10:00,11.76,11.76,11.68,11.7,59300.0,9.8683,9.8683,9.8012,9.818,59300.0
2009-09-25 12:20:00,11.7,11.72,11.66,11.7,81400.0,9.818,9.8348,9.7844,9.818,81400.0
2009-09-25 12:30:00,11.69,11.71,11.66,11.66,41000.0,9.8096,9.8264,9.7844,9.7844,41000.0
2009-09-25 12:40:00,11.65,11.65,11.63,11.63,39600.0,9.776,9.776,9.7592,9.7592,39600.0
2009-09-25 12:50:00,11.63,11.67,11.63,11.65,89100.0,9.7592,9.7928,9.7592,9.776,89100.0
2009-09-25 13:00:00,11.65,11.67,11.64,11.64,55000.0,9.776,9.7928,9.7676,9.7676,55000.0
2009-09-25 13:10:00,11.64,11.66,11.62,11.62,70700.0,9.7676,9.7844,9.7509,9.7509,70700.0
2009-09-25 13:20:00,11.63,11.67,11.61,11.67,58300.0,9.7592,9.7928,9.7425,9.7928,58300.0
2009-09-25 13:30:00,11.67,11.67,11.64,11.64,32500.0,9.7928,9.7928,9.7676,9.7676,32500.0
2009-09-25 13:40:00,11.64,11.65,11.61,11.62,32800.0,9.7676,9.776,9.7425,9.7509,32800.0
2009-09-25 13:50:00,11.63,11.71,11.62,11.7,42500.0,9.7592,9.8264,9.7509,9.818,42500.0
2009-09-25 14:00:00,11.7,11.73,11.68,11.7,80100.0,9.818,9.8432,9.8012,9.818,80100.0
2009-09-25 14:10:00,11.71,11.71,11.64,11.64,129800.0,9.8264,9.8264,9.7676,9.7676,129800.0
2009-09-25 14:20:00,11.64,11.68,11.62,11.62,127400.0,9.7676,9.8012,9.7509,9.7509,127400.0
2009-09-25 14:30:00,11.63,11.66,11.62,11.66,106300.0,9.7592,9.7844,9.7509,9.7844,106300.0
2009-09-25 14:40:00,11.66,11.67,11.6,11.6,58000.0,9.7844,9.7928,9.7341,9.7341,58000.0
2009-09-25 14:50:00,11.6,11.65,11.6,11.65,75100.0,9.7341,9.776,9.7341,9.776,75100.0
2009-09-25 15:00:00,11.64,11.65,11.61,11.63,420900.0,9.7676,9.776,9.7425,9.7592,420900.0
2009-09-25 15:10:00,11.63,11.64,11.6,11.62,119000.0,9.7592,9.7676,9.7341,9.7509,119000.0
2009-09-25 15:20:00,11.61,11.64,11.58,11.6,186500.0,9.7425,9.7676,9.7173,9.7341,186500.0
2009-09-25 15:30:00,11.59,11.65,11.57,11.6,201700.0,9.7257,9.776,9.7089,9.7341,201700.0
2009-09-25 15:40:00,11.61,11.61,11.49,11.55,1046700.0,9.7425,9.7425,9.6418,9.6921,1046700.0
2009-09-25 15:50:00,11.55,11.59,11.54,11.58,626400.0,9.6921,9.7257,9.6837,9.7173,626400.0
2009-09-28 09:30:00,11.68,11.75,11.51,11.58,117500.0,9.8012,9.8599,9.6585,9.7173,117500.0
2009-09-28 09:40:00,11.59,11.76,11.54,11.68,157500.0,9.7257,9.8683,9.6837,9.8012,157500.0
2009-09-28 09:50:00,11.69,11.72,11.65,11.69,199600.0,9.8096,9.8348,9.776,9.8096,199600.0
2009-09-28 10:00:00,11.69,11.83,11.69,11.76,247900.0,9.8096,9.9271,9.8096,9.8683,247900.0
2009-09-28 10:10:00,11.77,11.8,11.74,11.74,107200.0,9.8767,9.9019,9.8515,9.8515,107200.0
2009-09-28 10:20:00,11.75,11.78,11.72,11.77,98200.0,9.8599,9.8851,9.8348,9.8767,98200.0
2009-09-28 10:30:00,11.77,11.8,11.76,11.78,74500.0,9.8767,9.9019,9.8683,9.8851,74500.0
2009-09-28 10:40:00,11.79,11.83,11.78,11.8,94700.0,9.8935,9.9271,9.8851,9.9019,94700.0
2009-09-28 10:50:00,11.81,11.84,11.8,11.83,49500.0,9.9103,9.9355,9.9019,9.9271,49500.0
2009-09-28 11:00:00,11.83,11.84,11.78,11.83,46500.0,9.9271,9.9355,9.8851,9.9271,46500.0
2009-09-28 11:10:00,11.82,11.83,11.77,11.79,38900.0,9.9187,9.9271,9.8767,9.8935,38900.0
2009-09-28 11:20:00,11.79,11.81,11.76,11.76,57400.0,9.8935,9.9103,9.8683,9.8683,57400.0
2009-09-28 11:30:00,11.76,11.81,11.76,11.78,49400.0,9.8683,9.9103,9.8683,9.8851,49400.0
2009-09-28 11:40:00,11.79,11.81,11.75,11.75,45100.0,9.8935,9.9103,9.8599,9.8599,45100.0
2009-09-28 11:50:00,11.75,11.8,11.75,11.77,24800.0,9.8599,9.9019,9.8599,9.8767,24800.0
2009-09-28 12:00:00,11.77,11.79,11.77,11.78,33200.0,9.8767,9.8935,9.8767,9.8851,33200.0
2009-09-28 12:10:00,11.79,11.79,11.73,11.73,63600.0,9.8935,9.8935,9.8432,9.8432,63600.0
2009-09-28 12:20:00,11.73,11.78,11.73,11.75,47100.0,9.8432,9.8851,9.8432,9.8599,47100.0
2009-09-28 12:30:00,11.75,11.76,11.75,11.76,17200.0,9.8599,9.8683,9.8599,9.8683,17200.0
2009-09-28 12:40:00,11.76,11.78,11.75,11.75,24600.0,9.8683,9.8851,9.8599,9.8599,24600.0
2009-09-28 12:50:00,11.75,11.76,11.71,11.72,55200.0,9.8599,9.8683,9.8264,9.8348,55200.0
2009-09-28 13:00:00,11.71,11.76,11.71,11.74,49400.0,9.8264,9.8683,9.8264,9.8515,49400.0
2009-09-28 13:10:00,11.75,11.8,11.75,11.77,36600.0,9.8599,9.9019,9.8599,9.8767,36600.0
2009-09-28 13:20:00,11.78,11.81,11.74,11.8,30000.0,9.8851,9.9103,9.8515,9.9019,30000.0
2009-09-28 13:30:00,11.81,11.81,11.78,11.78,26600.0,9.9103,9.9103,9.8851,9.8851,26600.0
2009-09-28 13:40:00,11.79,11.83,11.78,11.81,49400.0,9.8935,9.9271,9.8851,9.9103,49400.0
2009-09-28 13:50:00,11.8,11.81,11.77,11.79,111200.0,9.9019,9.9103,9.8767,9.8935,111200.0
2009-09-28 14:00:00,11.79,11.81,11.79,11.79,43600.0,9.8935,9.9103,9.8935,9.8935,43600.0
2009-09-28 14:10:00,11.8,11.83,11.79,11.83,78900.0,9.9019,9.9271,9.8935,9.9271,78900.0
2009-09-28 14:20:00,11.82,11.83,11.79,11.81,117100.0,9.9187,9.9271,9.8935,9.9103,117100.0
2009-09-28 14:30:00,11.82,11.82,11.78,11.8,84300.0,9.9187,9.9187,9.8851,9.9019,84300.0
2009-09-28 14:40:00,11.8,11.82,11.79,11.79,32800.0,9.9019,9.9187,9.8935,9.8935,32800.0
2009-09-28 14:50:00,11.8,11.8,11.75,11.75,56400.0,9.9019,9.9019,9.8599,9.8599,56400.0
2009-09-28 15:00:00,11.75,11.78,11.73,11.77,43300.0,9.8599,9.8851,9.8432,9.8767,43300.0
2009-09-28 15:10:00,11.77,11.78,11.75,11.76,58300.0,9.8767,9.8851,9.8599,9.8683,58300.0
2009-09-28 15:20:00,11.77,11.81,11.77,11.8,73100.0,9.8767,9.9103,9.8767,9.9019,73100.0
2009-09-28 15:30:00,11.8,11.81,11.78,11.79,87500.0,9.9019,9.9103,9.8851,9.8935,87500.0
2009-09-28 15:40:00,11.79,11.79,11.74,11.74,86800.0,9.8935,9.8935,9.8515,9.8515,86800.0
2009-09-28 15:50:00,11.74,11.78,11.74,11.78,330700.0,9.8515,9.8851,9.8515,9.8851,330700.0
2009-09-29 09:30:00,11.99,12.12,11.91,12.05,427200.0,10.0613,10.1704,9.9942,10.1117,427200.0
2009-09-29 09:40:00,12.05,12.13,11.92,11.93,213000.0,10.1117,10.1788,10.0026,10.011,213000.0
2009-09-29 09:50:00,11.93,12.09,11.92,12.02,149100.0,10.011,10.1452,10.0026,10.0865,149100.0
2009-09-29 10:00:00,12.02,12.02,11.8,11.9,353200.0,10.0865,10.0865,9.9019,9.9858,353200.0
2009-09-29 10:10:00,11.91,12.01,11.87,11.97,92300.0,9.9942,10.0781,9.9606,10.0446,92300.0
2009-09-29 10:20:00,11.96,12.01,11.93,11.97,186700.0,10.0362,10.0781,10.011,10.0446,186700.0
2009-09-29 10:30:00,11.97,12.05,11.95,12.04,72200.0,10.0446,10.1117,10.0278,10.1033,72200.0
2009-09-29 10:40:00,12.05,12.07,11.99,12.0,141300.0,10.1117,10.1285,10.0613,10.0697,141300.0
2009-09-29 10:50:00,12.0,12.0,11.89,11.91,100900.0,10.0697,10.0697,9.9774,9.9942,100900.0
2009-09-29 11:00:00,11.91,11.94,11.9,11.94,60000.0,9.9942,10.0194,9.9858,10.0194,60000.0
2009-09-29 11:10:00,11.94,11.96,11.92,11.93,31700.0,10.0194,10.0362,10.0026,10.011,31700.0
2009-09-29 11:20:00,11.92,11.93,11.88,11.89,173100.0,10.0026,10.011,9.969,9.9774,173100.0
2009-09-29 11:30:00,11.9,11.9,11.8,11.81,62100.0,9.9858,9.9858,9.9019,9.9103,62100.0
2009-09-29 11:40:00,11.81,11.9,11.78,11.82,274500.0,9.9103,9.9858,9.8851,9.9187,274500.0
2009-09-29 11:50:00,11.82,11.84,11.78,11.8,113300.0,9.9187,9.9355,9.8851,9.9019,113300.0
2009-09-29 12:00:00,11.8,11.86,11.78,11.85,76500.0,9.9019,9.9522,9.8851,9.9439,76500.0
2009-09-29 12:10:00,11.86,11.89,11.81,11.87,32700.0,9.9522,9.9774,9.9103,9.9606,32700.0
2009-09-29 12:20:00,11.86,11.87,11.81,11.83,34000.0,9.9522,9.9606,9.9103,9.9271,34000.0
2009-09-29 12:30:00,11.84,11.88,11.84,11.86,33100.0,9.9355,9.969,9.9355,9.9522,33100.0
2009-09-29 12:40:00,11.86,11.89,11.84,11.87,24200.0,9.9522,9.9774,9.9355,9.9606,24200.0
2009-09-29 12:50:00,11.88,11.91,11.87,11.9,63200.0,9.969,9.9942,9.9606,9.9858,63200.0
2009-09-29 13:00:00,11.9,11.96,11.9,11.93,47600.0,9.9858,10.0362,9.9858,10.011,47600.0
2009-09-29 13:10:00,11.92,11.95,11.88,11.89,44900.0,10.0026,10.0278,9.969,9.9774,44900.0
2009-09-29 13:20:00,11.89,11.94,11.89,11.92,35600.0,9.9774,10.0194,9.9774,10.0026,35600.0
2009-09-29 13:30:00,11.93,11.97,11.91,11.95,53800.0,10.011,10.0446,9.9942,10.0278,53800.0
2009-09-29 13:40:00,11.96,11.96,11.93,11.93,27200.0,10.0362,10.0362,10.011,10.011,27200.0
2009-09-29 13:50:00,11.93,11.97,11.93,11.95,17000.0,10.011,10.0446,10.011,10.0278,17000.0
2009-09-29 14:00:00,11.96,11.96,11.89,11.89,23200.0,10.0362,10.0362,9.9774,9.9774,23200.0
2009-09-29 14:10:00,11.9,11.92,11.88,11.92,70000.0,9.9858,10.0026,9.969,10.0026,70000.0
2009-09-29 14:20:00,11.93,11.93,11.88,11.89,48600.0,10.011,10.011,9.969,9.9774,48600.0
2009-09-29 14:30:00,11.89,11.89,11.84,11.84,37000.0,9.9774,9.9774,9.9355,9.9355,37000.0
2009-09-29 14:40:00,11.84,11.86,11.83,11.86,53000.0,9.9355,9.9522,9.9271,9.9522,53000.0
2009-09-29 14:50:00,11.86,11.89,11.85,11.87,27400.0,9.9522,9.9774,9.9439,9.9606,27400.0
2009-09-29 15:00:00,11.87,11.87,11.83,11.85,63000.0,9.9606,9.9606,9.9271,9.9439,63000.0
2009-09-29 15:10:00,11.84,11.91,11.83,11.9,174200.0,9.9355,9.9942,9.9271,9.9858,174200.0
2009-09-29 15:20:00,11.9,11.91,11.88,11.89,160700.0,9.9858,9.9942,9.969,9.9774,160700.0
2009-09-29 15:30:00,11.89,11.93,11.88,11.92,144100.0,9.9774,10.011,9.969,10.0026,144100.0
2009-09-29 15:40:00,11.91,11.92,11.85,11.85,248400.0,9.9942,10.0026,9.9439,9.9439,248400.0
2009-09-29 15:50:00,11.85,11.87,11.79,11.86,453700.0,9.9439,9.9606,9.8935,9.9522,453700.0
2009-09-30 09:30:00,11.86,11.92,11.81,11.85,128900.0,9.9522,10.0026,9.9103,9.9439,128900.0
2009-09-30 09:40:00,11.85,11.85,11.47,11.48,273000.0,9.9439,9.9439,9.625,9.6334,273000.0
2009-09-30 09:50:00,11.47,11.63,11.45,11.55,328700.0,9.625,9.7592,9.6082,9.6921,328700.0
2009-09-30 10:00:00,11.53,11.56,11.42,11.44,227000.0,9.6753,9.7005,9.583,9.5998,227000.0
2009-09-30 10:10:00,11.44,11.53,11.44,11.5,224800.0,9.5998,9.6753,9.5998,9.6502,224800.0
2009-09-30 10:20:00,11.49,11.52,11.45,11.46,170700.0,9.6418,9.6669,9.6082,9.6166,170700.0
2009-09-30 10:30:00,11.47,11.5,11.43,11.49,148800.0,9.625,9.6502,9.5914,9.6418,148800.0
2009-09-30 10:40:00,11.48,11.5,11.46,11.49,119100.0,9.6334,9.6502,9.6166,9.6418,119100.0
2009-09-30 10:50:00,11.49,11.57,11.49,11.51,256700.0,9.6418,9.7089,9.6418,9.6585,256700.0
2009-09-30 11:00:00,11.51,11.55,11.49,11.52,306400.0,9.6585,9.6921,9.6418,9.6669,306400.0
2009-09-30 11:10:00,11.52,11.53,11.48,11.49,173400.0,9.6669,9.6753,9.6334,9.6418,173400.0
2009-09-30 11:20:00,11.49,11.53,11.48,11.49,165800.0,9.6418,9.6753,9.6334,9.6418,165800.0
2009-09-30 11:30:00,11.49,11.52,11.46,11.46,147000.0,9.6418,9.6669,9.6166,9.6166,147000.0
2009-09-30 11:40:00,11.47,11.48,11.45,11.46,47000.0,9.625,9.6334,9.6082,9.6166,47000.0
2009-09-30 11:50:00,11.46,11.51,11.46,11.51,51400.0,9.6166,9.6585,9.6166,9.6585,51400.0
2009-09-30 12:00:00,11.5,11.52,11.47,11.49,115500.0,9.6502,9.6669,9.625,9.6418,115500.0
2009-09-30 12:10:00,11.48,11.54,11.48,11.48,119700.0,9.6334,9.6837,9.6334,9.6334,119700.0
2009-09-30 12:20:00,11.48,11.53,11.45,11.52,72300.0,9.6334,9.6753,9.6082,9.6669,72300.0
2009-09-30 12:30:00,11.53,11.57,11.52,11.52,75600.0,9.6753,9.7089,9.6669,9.6669,75600.0
2009-09-30 12:40:00,11.52,11.62,11.52,11.6,182000.0,9.6669,9.7509,9.6669,9.7341,182000.0
2009-09-30 12:50:00,11.6,11.72,11.59,11.69,108600.0,9.7341,9.8348,9.7257,9.8096,108600.0
2009-09-30 13:00:00,11.69,11.76,11.67,11.67,117100.0,9.8096,9.8683,9.7928,9.7928,117100.0
2009-09-30 13:10:00,11.67,11.69,11.64,11.65,56100.0,9.7928,9.8096,9.7676,9.776,56100.0
2009-09-30 13:20:00,11.65,11.71,11.63,11.69,56500.0,9.776,9.8264,9.7592,9.8096,56500.0
2009-09-30 13:30:00,11.69,11.69,11.61,11.61,72100.0,9.8096,9.8096,9.7425,9.7425,72100.0
2009-09-30 13:40:00,11.61,11.62,11.55,11.56,138500.0,9.7425,9.7509,9.6921,9.7005,138500.0
2009-09-30 13:50:00,11.56,11.58,11.5,11.5,101600.0,9.7005,9.7173,9.6502,9.6502,101600.0
2009-09-30 14:00:00,11.5,11.54,11.48,11.48,146300.0,9.6502,9.6837,9.6334,9.6334,146300.0
2009-09-30 14:10:00,11.48,11.51,11.46,11.48,68000.0,9.6334,9.6585,9.6166,9.6334,68000.0
2009-09-30 14:20:00,11.48,11.49,11.45,11.46,65000.0,9.6334,9.6418,9.6082,9.6166,65000.0
2009-09-30 14:30:00,11.47,11.47,11.41,11.43,163900.0,9.625,9.625,9.5746,9.5914,163900.0
2009-09-30 14:40:00,11.44,11.47,11.4,11.4,148900.0,9.5998,9.625,9.5662,9.5662,148900.0
2009-09-30 14:50:00,11.4,11.41,11.36,11.36,166800.0,9.5662,9.5746,9.5327,9.5327,166800.0
2009-09-30 15:00:00,11.35,11.36,11.31,11.35,530100.0,9.5243,9.5327,9.4907,9.5243,530100.0
2009-09-30 15:10:00,11.35,11.4,11.3,11.39,247100.0,9.5243,9.5662,9.4823,9.5578,247100.0
2009-09-30 15:20:00,11.39,11.43,11.34,11.35,883400.0,9.5578,9.5914,9.5159,9.5243,883400.0
2009-09-30 15:30:00,11.37,11.44,11.36,11.4,385200.0,9.5411,9.5998,9.5327,9.5662,385200.0
2009-09-30 15:40:00,11.4,11.4,11.31,11.38,571000.0,9.5662,9.5662,9.4907,9.5495,571000.0
2009-09-30 15:50:00,11.38,11.44,11.37,11.39,744100.0,9.5495,9.5998,9.5411,9.5578,744100.0
2009-10-01 09:30:00,11.25,11.3,11.08,11.23,550200.0,9.4404,9.4823,9.2977,9.4236,550200.0
2009-10-01 09:40:00,11.23,11.26,11.14,11.2,356100.0,9.4236,9.4488,9.3481,9.3984,356100.0
2009-10-01 09:50:00,11.21,11.22,11.02,11.04,396900.0,9.4068,9.4152,9.2474,9.2641,396900.0
2009-10-01 10:00:00,11.04,11.27,10.99,11.01,828100.0,9.2641,9.4572,9.2222,9.239,828100.0
2009-10-01 10:10:00,11.01,11.08,10.99,11.07,262100.0,9.239,9.2977,9.2222,9.2893,262100.0
2009-10-01 10:20:00,11.06,11.17,11.05,11.14,460500.0,9.2809,9.3732,9.2725,9.3481,460500.0
2009-10-01 10:30:00,11.13,11.2,11.12,11.15,364700.0,9.3397,9.3984,9.3313,9.3565,364700.0
2009-10-01 10:40:00,11.15,11.22,11.14,11.19,391800.0,9.3565,9.4152,9.3481,9.39,391800.0
2009-10-01 10:50:00,11.19,11.22,11.14,11.16,263500.0,9.39,9.4152,9.3481,9.3648,263500.0
2009-10-01 11:00:00,11.16,11.17,11.08,11.09,264800.0,9.3648,9.3732,9.2977,9.3061,264800.0
2009-10-01 11:10:00,11.1,11.1,11.02,11.04,171000.0,9.3145,9.3145,9.2474,9.2641,171000.0
2009-10-01 11:20:00,11.04,11.06,11.02,11.05,179900.0,9.2641,9.2809,9.2474,9.2725,179900.0
2009-10-01 11:30:00,11.06,11.07,11.01,11.04,200900.0,9.2809,9.2893,9.239,9.2641,200900.0
2009-10-01 11:40:00,11.04,11.08,11.03,11.06,150400.0,9.2641,9.2977,9.2558,9.2809,150400.0
2009-10-01 11:50:00,11.07,11.1,11.06,11.06,196900.0,9.2893,9.3145,9.2809,9.2809,196900.0
2009-10-01 12:00:00,11.06,11.07,10.97,11.0,185700.0,9.2809,9.2893,9.2054,9.2306,185700.0
2009-10-01 12:10:00,11.0,11.05,11.0,11.02,195000.0,9.2306,9.2725,9.2306,9.2474,195000.0
2009-10-01 12:20:00,11.02,11.06,11.02,11.04,300000.0,9.2474,9.2809,9.2474,9.2641,300000.0
2009-10-01 12:30:00,11.05,11.05,11.02,11.02,90200.0,9.2725,9.2725,9.2474,9.2474,90200.0
2009-10-01 12:40:00,11.02,11.04,11.0,11.04,186000.0,9.2474,9.2641,9.2306,9.2641,186000.0
2009-10-01 12:50:00,11.03,11.04,11.01,11.02,96700.0,9.2558,9.2641,9.239,9.2474,96700.0
2009-10-01 13:00:00,11.02,11.03,10.95,10.97,140500.0,9.2474,9.2558,9.1886,9.2054,140500.0
2009-10-01 13:10:00,10.96,10.97,10.95,10.96,127400.0,9.197,9.2054,9.1886,9.197,127400.0
2009-10-01 13:20:00,10.95,11.0,10.95,10.99,156600.0,9.1886,9.2306,9.1886,9.2222,156600.0
2009-10-01 13:30:00,10.99,11.03,10.98,11.02,95800.0,9.2222,9.2558,9.2138,9.2474,95800.0
2009-10-01 13:40:00,11.02,11.11,11.01,11.1,215100.0,9.2474,9.3229,9.239,9.3145,215100.0
2009-10-01 13:50:00,11.11,11.11,11.02,11.05,179400.0,9.3229,9.3229,9.2474,9.2725,179400.0
2009-10-01 14:00:00,11.05,11.07,11.0,11.07,130500.0,9.2725,9.2893,9.2306,9.2893,130500.0
2009-10-01 14:10:00,11.07,11.08,11.01,11.02,285600.0,9.2893,9.2977,9.239,9.2474,285600.0
2009-10-01 14:20:00,11.01,11.05,11.01,11.05,72300.0,9.239,9.2725,9.239,9.2725,72300.0
2009-10-01 14:30:00,11.05,11.05,11.01,11.02,142800.0,9.2725,9.2725,9.239,9.2474,142800.0
2009-10-01 14:40:00,11.02,11.05,11.0,11.03,133900.0,9.2474,9.2725,9.2306,9.2558,133900.0
2009-10-01 14:50:00,11.02,11.04,11.01,11.02,150900.0,9.2474,9.2641,9.239,9.2474,150900.0
2009-10-01 15:00:00,11.03,11.03,10.98,11.0,164100.0,9.2558,9.2558,9.2138,9.2306,164100.0
2009-10-01 15:10:00,10.99,11.02,10.98,11.02,197100.0,9.2222,9.2474,9.2138,9.2474,197100.0
2009-10-01 15:20:00,11.02,11.02,10.97,10.99,163600.0,9.2474,9.2474,9.2054,9.2222,163600.0
2009-10-01 15:30:00,11.0,11.03,10.98,11.03,165400.0,9.2306,9.2558,9.2138,9.2558,165400.0
2009-10-01 15:40:00,11.02,11.05,11.0,11.01,442800.0,9.2474,9.2725,9.2306,9.239,442800.0
2009-10-01 15:50:00,11.01,11.03,10.95,11.01,1089300.0,9.239,9.2558,9.1886,9.239,1089300.0
2009-10-02 09:30:00,10.79,10.85,10.67,10.67,369100.0,9.0544,9.1047,8.9537,8.9537,369100.0
2009-10-02 09:40:00,10.68,10.76,10.61,10.68,355700.0,8.9621,9.0292,8.9033,8.9621,355700.0
2009-10-02 09:50:00,10.68,10.76,10.57,10.57,508700.0,8.9621,9.0292,8.8698,8.8698,508700.0
2009-10-02 10:00:00,10.57,10.61,10.52,10.52,506800.0,8.8698,8.9033,8.8278,8.8278,506800.0
2009-10-02 10:10:00,10.53,10.6,10.51,10.54,338500.0,8.8362,8.8949,8.8194,8.8446,338500.0
2009-10-02 10:20:00,10.55,10.75,10.55,10.71,705700.0,8.853,9.0208,8.853,8.9872,705700.0
2009-10-02 10:30:00,10.71,10.91,10.68,10.75,354000.0,8.9872,9.1551,8.9621,9.0208,354000.0
2009-10-02 10:40:00,10.75,10.77,10.64,10.64,557900.0,9.0208,9.0376,8.9285,8.9285,557900.0
2009-10-02 10:50:00,10.64,10.7,10.64,10.69,340600.0,8.9285,8.9788,8.9285,8.9704,340600.0
2009-10-02 11:00:00,10.69,10.74,10.68,10.69,162100.0,8.9704,9.0124,8.9621,8.9704,162100.0
2009-10-02 11:10:00,10.68,10.69,10.61,10.63,190900.0,8.9621,8.9704,8.9033,8.9201,190900.0
2009-10-02 11:20:00,10.62,10.67,10.59,10.61,159700.0,8.9117,8.9537,8.8865,8.9033,159700.0
2009-10-02 11:30:00,10.61,10.68,10.56,10.57,225300.0,8.9033,8.9621,8.8614,8.8698,225300.0
2009-10-02 11:40:00,10.57,10.59,10.53,10.56,208400.0,8.8698,8.8865,8.8362,8.8614,208400.0
2009-10-02 11:50:00,10.57,10.59,10.52,10.53,178500.0,8.8698,8.8865,8.8278,8.8362,178500.0
2009-10-02 12:00:00,10.53,10.58,10.52,10.52,291300.0,8.8362,8.8781,8.8278,8.8278,291300.0
2009-10-02 12:10:00,10.52,10.54,10.48,10.51,394300.0,8.8278,8.8446,8.7942,8.8194,394300.0
2009-10-02 12:20:00,10.51,10.54,10.49,10.54,169300.0,8.8194,8.8446,8.8026,8.8446,169300.0
2009-10-02 12:30:00,10.54,10.58,10.53,10.58,149600.0,8.8446,8.8781,8.8362,8.8781,149600.0
2009-10-02 12:40:00,10.58,10.63,10.52,10.55,207100.0,8.8781,8.9201,8.8278,8.853,207100.0
2009-10-02 12:50:00,10.55,10.59,10.52,10.59,134300.0,8.853,8.8865,8.8278,8.8865,134300.0
2009-10-02 13:00:00,10.58,10.64,10.58,10.61,108000.0,8.8781,8.9285,8.8781,8.9033,108000.0
2009-10-02 13:10:00,10.62,10.69,10.61,10.65,222900.0,8.9117,8.9704,8.9033,8.9369,222900.0
2009-10-02 13:20:00,10.65,10.67,10.64,10.67,81600.0,8.9369,8.9537,8.9285,8.9537,81600.0
2009-10-02 13:30:00,10.67,10.69,10.66,10.66,95500.0,8.9537,8.9704,8.9453,8.9453,95500.0
2009-10-02 13:40:00,10.66,10.72,10.65,10.72,118000.0,8.9453,8.9956,8.9369,8.9956,118000.0
2009-10-02 13:50:00,10.72,10.75,10.7,10.73,122600.0,8.9956,9.0208,8.9788,9.004,122600.0
2009-10-02 14:00:00,10.72,10.73,10.69,10.71,202200.0,8.9956,9.004,8.9704,8.9872,202200.0
2009-10-02 14:10:00,10.72,10.72,10.68,10.7,92200.0,8.9956,8.9956,8.9621,8.9788,92200.0
2009-10-02 14:20:00,10.7,10.71,10.67,10.68,138900.0,8.9788,8.9872,8.9537,8.9621,138900.0
2009-10-02 14:30:00,10.67,10.69,10.66,10.67,224300.0,8.9537,8.9704,8.9453,8.9537,224300.0
2009-10-02 14:40:00,10.66,10.67,10.63,10.65,158400.0,8.9453,8.9537,8.9201,8.9369,158400.0
2009-10-02 14:50:00,10.64,10.66,10.62,10.62,203000.0,8.9285,8.9453,8.9117,8.9117,203000.0
2009-10-02 15:00:00,10.63,10.64,10.53,10.54,292500.0,8.9201,8.9285,8.8362,8.8446,292500.0
2009-10-02 15:10:00,10.53,10.54,10.51,10.52,235300.0,8.8362,8.8446,8.8194,8.8278,235300.0
2009-10-02 15:20:00,10.52,10.53,10.47,10.47,228700.0,8.8278,8.8362,8.7858,8.7858,228700.0
2009-10-02 15:30:00,10.47,10.51,10.47,10.48,389900.0,8.7858,8.8194,8.7858,8.7942,389900.0
2009-10-02 15:40:00,10.48,10.5,10.46,10.48,573000.0,8.7942,8.811,8.7774,8.7942,573000.0
2009-10-02 15:50:00,10.48,10.53,10.46,10.53,1010800.0,8.7942,8.8362,8.7774,8.8362,1010800.0
2009-10-05 09:30:00,10.67,10.78,10.56,10.76,257600.0,8.9537,9.046,8.8614,9.0292,257600.0
2009-10-05 09:40:00,10.75,10.83,10.73,10.76,167600.0,9.0208,9.0879,9.004,9.0292,167600.0
2009-10-05 09:50:00,10.77,10.86,10.71,10.72,158400.0,9.0376,9.1131,8.9872,8.9956,158400.0
2009-10-05 10:00:00,10.73,10.79,10.56,10.63,271600.0,9.004,9.0544,8.8614,8.9201,271600.0
2009-10-05 10:10:00,10.64,10.73,10.6,10.69,262500.0,8.9285,9.004,8.8949,8.9704,262500.0
2009-10-05 10:20:00,10.7,10.72,10.62,10.68,205600.0,8.9788,8.9956,8.9117,8.9621,205600.0
2009-10-05 10:30:00,10.69,10.72,10.64,10.69,160800.0,8.9704,8.9956,8.9285,8.9704,160800.0
2009-10-05 10:40:00,10.69,10.7,10.64,10.67,356000.0,8.9704,8.9788,8.9285,8.9537,356000.0
2009-10-05 10:50:00,10.67,10.76,10.62,10.74,504000.0,8.9537,9.0292,8.9117,9.0124,504000.0
2009-10-05 11:00:00,10.74,10.77,10.68,10.7,185200.0,9.0124,9.0376,8.9621,8.9788,185200.0
2009-10-05 11:10:00,10.7,10.72,10.68,10.7,63600.0,8.9788,8.9956,8.9621,8.9788,63600.0
2009-10-05 11:20:00,10.7,10.74,10.67,10.68,115800.0,8.9788,9.0124,8.9537,8.9621,115800.0
2009-10-05 11:30:00,10.68,10.73,10.59,10.59,177600.0,8.9621,9.004,8.8865,8.8865,177600.0
2009-10-05 11:40:00,10.59,10.6,10.57,10.58,130700.0,8.8865,8.8949,8.8698,8.8781,130700.0
2009-10-05 11:50:00,10.58,10.64,10.56,10.59,143500.0,8.8781,8.9285,8.8614,8.8865,143500.0
2009-10-05 12:00:00,10.59,10.62,10.58,10.59,42300.0,8.8865,8.9117,8.8781,8.8865,42300.0
2009-10-05 12:10:00,10.58,10.6,10.58,10.6,20100.0,8.8781,8.8949,8.8781,8.8949,20100.0
2009-10-05 12:20:00,10.6,10.65,10.6,10.63,69300.0,8.8949,8.9369,8.8949,8.9201,69300.0
2009-10-05 12:30:00,10.64,10.68,10.63,10.65,51600.0,8.9285,8.9621,8.9201,8.9369,51600.0
2009-10-05 12:40:00,10.66,10.72,10.65,10.68,68000.0,8.9453,8.9956,8.9369,8.9621,68000.0
2009-10-05 12:50:00,10.67,10.68,10.65,10.67,32000.0,8.9537,8.9621,8.9369,8.9537,32000.0
2009-10-05 13:00:00,10.67,10.69,10.66,10.68,28300.0,8.9537,8.9704,8.9453,8.9621,28300.0
2009-10-05 13:10:00,10.67,10.69,10.65,10.65,48100.0,8.9537,8.9704,8.9369,8.9369,48100.0
2009-10-05 13:20:00,10.66,10.69,10.66,10.68,35100.0,8.9453,8.9704,8.9453,8.9621,35100.0
2009-10-05 13:30:00,10.68,10.69,10.62,10.62,43100.0,8.9621,8.9704,8.9117,8.9117,43100.0
2009-10-05 13:40:00,10.63,10.66,10.62,10.62,230000.0,8.9201,8.9453,8.9117,8.9117,230000.0
2009-10-05 13:50:00,10.62,10.64,10.62,10.63,26800.0,8.9117,8.9285,8.9117,8.9201,26800.0
2009-10-05 14:00:00,10.63,10.64,10.61,10.61,35600.0,8.9201,8.9285,8.9033,8.9033,35600.0
2009-10-05 14:10:00,10.6,10.63,10.58,10.6,85700.0,8.8949,8.9201,8.8781,8.8949,85700.0
2009-10-05 14:20:00,10.59,10.63,10.58,10.63,68000.0,8.8865,8.9201,8.8781,8.9201,68000.0
2009-10-05 14:30:00,10.63,10.71,10.63,10.7,174000.0,8.9201,8.9872,8.9201,8.9788,174000.0
2009-10-05 14:40:00,10.71,10.75,10.69,10.74,75000.0,8.9872,9.0208,8.9704,9.0124,75000.0
2009-10-05 14:50:00,10.75,10.78,10.72,10.72,135800.0,9.0208,9.046,8.9956,8.9956,135800.0
2009-10-05 15:00:00,10.72,10.77,10.72,10.77,145000.0,8.9956,9.0376,8.9956,9.0376,145000.0
2009-10-05 15:10:00,10.77,10.78,10.73,10.76,74000.0,9.0376,9.046,9.004,9.0292,74000.0
2009-10-05 15:20:00,10.75,10.77,10.73,10.77,96200.0,9.0208,9.0376,9.004,9.0376,96200.0
2009-10-05 15:30:00,10.76,10.78,10.74,10.75,208500.0,9.0292,9.046,9.0124,9.0208,208500.0
2009-10-05 15:40:00,10.76,10.81,10.73,10.8,592000.0,9.0292,9.0711,9.004,9.0628,592000.0
2009-10-05 15:50:00,10.81,10.84,10.77,10.77,682900.0,9.0711,9.0963,9.0376,9.0376,682900.0
2009-10-06 09:30:00,10.98,11.15,10.9,11.1,325500.0,9.2138,9.3565,9.1467,9.3145,325500.0
2009-10-06 09:40:00,11.1,11.14,11.09,11.13,452200.0,9.3145,9.3481,9.3061,9.3397,452200.0
2009-10-06 09:50:00,11.13,11.23,11.11,11.21,258600.0,9.3397,9.4236,9.3229,9.4068,258600.0
2009-10-06 10:00:00,11.22,11.27,11.21,11.27,444100.0,9.4152,9.4572,9.4068,9.4572,444100.0
2009-10-06 10:10:00,11.27,11.3,11.23,11.3,159000.0,9.4572,9.4823,9.4236,9.4823,159000.0
2009-10-06 10:20:00,11.3,11.32,11.24,11.24,182900.0,9.4823,9.4991,9.432,9.432,182900.0
2009-10-06 10:30:00,11.24,11.25,11.16,11.22,145400.0,9.432,9.4404,9.3648,9.4152,145400.0
2009-10-06 10:40:00,11.23,11.28,11.22,11.23,116300.0,9.4236,9.4655,9.4152,9.4236,116300.0
2009-10-06 10:50:00,11.24,11.25,11.2,11.23,141300.0,9.432,9.4404,9.3984,9.4236,141300.0
2009-10-06 11:00:00,11.23,11.24,11.18,11.22,339600.0,9.4236,9.432,9.3816,9.4152,339600.0
2009-10-06 11:10:00,11.22,11.23,11.15,11.16,175800.0,9.4152,9.4236,9.3565,9.3648,175800.0
2009-10-06 11:20:00,11.16,11.19,11.15,11.15,84100.0,9.3648,9.39,9.3565,9.3565,84100.0
2009-10-06 11:30:00,11.15,11.16,11.13,11.14,78000.0,9.3565,9.3648,9.3397,9.3481,78000.0
2009-10-06 11:40:00,11.14,11.19,11.11,11.15,155600.0,9.3481,9.39,9.3229,9.3565,155600.0
2009-10-06 11:50:00,11.15,11.16,11.1,11.1,65700.0,9.3565,9.3648,9.3145,9.3145,65700.0
2009-10-06 12:00:00,11.11,11.13,11.09,11.1,48300.0,9.3229,9.3397,9.3061,9.3145,48300.0
2009-10-06 12:10:00,11.1,11.11,11.07,11.08,97100.0,9.3145,9.3229,9.2893,9.2977,97100.0
2009-10-06 12:20:00,11.08,11.09,11.04,11.04,214200.0,9.2977,9.3061,9.2641,9.2641,214200.0
2009-10-06 12:30:00,11.04,11.09,11.04,11.07,97800.0,9.2641,9.3061,9.2641,9.2893,97800.0
2009-10-06 12:40:00,11.07,11.08,11.01,11.02,141900.0,9.2893,9.2977,9.239,9.2474,141900.0
2009-10-06 12:50:00,11.02,11.06,11.01,11.03,81500.0,9.2474,9.2809,9.239,9.2558,81500.0
2009-10-06 13:00:00,11.03,11.05,11.01,11.05,253700.0,9.2558,9.2725,9.239,9.2725,253700.0
2009-10-06 13:10:00,11.05,11.09,11.04,11.09,81400.0,9.2725,9.3061,9.2641,9.3061,81400.0
2009-10-06 13:20:00,11.09,11.09,11.04,11.04,54400.0,9.3061,9.3061,9.2641,9.2641,54400.0
2009-10-06 13:30:00,11.04,11.09,11.04,11.09,45800.0,9.2641,9.3061,9.2641,9.3061,45800.0
2009-10-06 13:40:00,11.09,11.09,11.04,11.05,171000.0,9.3061,9.3061,9.2641,9.2725,171000.0
2009-10-06 13:50:00,11.05,11.06,11.02,11.03,433900.0,9.2725,9.2809,9.2474,9.2558,433900.0
2009-10-06 14:00:00,11.03,11.05,11.0,11.03,264000.0,9.2558,9.2725,9.2306,9.2558,264000.0
2009-10-06 14:10:00,11.04,11.06,11.01,11.01,167900.0,9.2641,9.2809,9.239,9.239,167900.0
2009-10-06 14:20:00,11.01,11.02,10.95,10.96,176600.0,9.239,9.2474,9.1886,9.197,176600.0
2009-10-06 14:30:00,10.96,10.99,10.94,10.97,177500.0,9.197,9.2222,9.1802,9.2054,177500.0
2009-10-06 14:40:00,10.97,10.99,10.94,10.98,122900.0,9.2054,9.2222,9.1802,9.2138,122900.0
2009-10-06 14:50:00,10.97,10.98,10.92,10.94,157100.0,9.2054,9.2138,9.1635,9.1802,157100.0
2009-10-06 15:00:00,10.95,11.0,10.91,10.98,157000.0,9.1886,9.2306,9.1551,9.2138,157000.0
2009-10-06 15:10:00,10.98,11.03,10.97,11.03,286400.0,9.2138,9.2558,9.2054,9.2558,286400.0
2009-10-06 15:20:00,11.02,11.1,10.99,11.09,470000.0,9.2474,9.3145,9.2222,9.3061,470000.0
2009-10-06 15:30:00,11.09,11.1,11.04,11.04,160400.0,9.3061,9.3145,9.2641,9.2641,160400.0
2009-10-06 15:40:00,11.04,11.05,10.94,10.94,370200.0,9.2641,9.2725,9.1802,9.1802,370200.0
2009-10-06 15:50:00,10.95,10.97,10.93,10.96,838700.0,9.1886,9.2054,9.1718,9.197,838700.0
2009-10-07 09:30:00,10.97,11.08,10.89,10.92,242900.0,9.2054,9.2977,9.1383,9.1635,242900.0
2009-10-07 09:40:00,10.91,10.93,10.74,10.78,372900.0,9.1551,9.1718,9.0124,9.046,372900.0
2009-10-07 09:50:00,10.78,10.87,10.78,10.84,157900.0,9.046,9.1215,9.046,9.0963,157900.0
2009-10-07 10:00:00,10.84,10.84,10.78,10.8,309900.0,9.0963,9.0963,9.046,9.0628,309900.0
2009-10-07 10:10:00,10.8,10.87,10.8,10.85,135000.0,9.0628,9.1215,9.0628,9.1047,135000.0
2009-10-07 10:20:00,10.85,10.87,10.78,10.79,129600.0,9.1047,9.1215,9.046,9.0544,129600.0
2009-10-07 10:30:00,10.78,10.78,10.63,10.66,504600.0,9.046,9.046,8.9201,8.9453,504600.0
2009-10-07 10:40:00,10.66,10.69,10.63,10.63,278500.0,8.9453,8.9704,8.9201,8.9201,278500.0
2009-10-07 10:50:00,10.64,10.66,10.61,10.61,177700.0,8.9285,8.9453,8.9033,8.9033,177700.0
2009-10-07 11:00:00,10.61,10.74,10.61,10.7,252500.0,8.9033,9.0124,8.9033,8.9788,252500.0
2009-10-07 11:10:00,10.7,10.71,10.65,10.68,250900.0,8.9788,8.9872,8.9369,8.9621,250900.0
2009-10-07 11:20:00,10.68,10.73,10.66,10.71,111300.0,8.9621,9.004,8.9453,8.9872,111300.0
2009-10-07 11:30:00,10.7,10.72,10.7,10.7,247300.0,8.9788,8.9956,8.9788,8.9788,247300.0
2009-10-07 11:40:00,10.7,10.71,10.65,10.69,114500.0,8.9788,8.9872,8.9369,8.9704,114500.0
2009-10-07 11:50:00,10.7,10.73,10.66,10.66,143000.0,8.9788,9.004,8.9453,8.9453,143000.0
2009-10-07 12:00:00,10.65,10.71,10.65,10.69,45000.0,8.9369,8.9872,8.9369,8.9704,45000.0
2009-10-07 12:10:00,10.69,10.73,10.66,10.73,130500.0,8.9704,9.004,8.9453,9.004,130500.0
2009-10-07 12:20:00,10.73,10.76,10.72,10.75,127900.0,9.004,9.0292,8.9956,9.0208,127900.0
2009-10-07 12:30:00,10.74,10.74,10.69,10.71,110000.0,9.0124,9.0124,8.9704,8.9872,110000.0
2009-10-07 12:40:00,10.7,10.73,10.69,10.73,100900.0,8.9788,9.004,8.9704,9.004,100900.0
2009-10-07 12:50:00,10.73,10.77,10.73,10.76,83800.0,9.004,9.0376,9.004,9.0292,83800.0
2009-10-07 13:00:00,10.76,10.76,10.68,10.68,159300.0,9.0292,9.0292,8.9621,8.9621,159300.0
2009-10-07 13:10:00,10.68,10.69,10.64,10.68,83800.0,8.9621,8.9704,8.9285,8.9621,83800.0
2009-10-07 13:20:00,10.68,10.68,10.62,10.63,57900.0,8.9621,8.9621,8.9117,8.9201,57900.0
2009-10-07 13:30:00,10.63,10.67,10.62,10.67,82600.0,8.9201,8.9537,8.9117,8.9537,82600.0
2009-10-07 13:40:00,10.68,10.68,10.63,10.63,63300.0,8.9621,8.9621,8.9201,8.9201,63300.0
2009-10-07 13:50:00,10.63,10.63,10.61,10.61,63300.0,8.9201,8.9201,8.9033,8.9033,63300.0
2009-10-07 14:00:00,10.62,10.62,10.58,10.61,116700.0,8.9117,8.9117,8.8781,8.9033,116700.0
2009-10-07 14:10:00,10.6,10.61,10.55,10.56,881600.0,8.8949,8.9033,8.853,8.8614,881600.0
2009-10-07 14:20:00,10.56,10.56,10.5,10.52,284000.0,8.8614,8.8614,8.811,8.8278,284000.0
2009-10-07 14:30:00,10.52,10.53,10.51,10.53,105400.0,8.8278,8.8362,8.8194,8.8362,105400.0
2009-10-07 14:40:00,10.53,10.56,10.5,10.55,146200.0,8.8362,8.8614,8.811,8.853,146200.0
2009-10-07 14:50:00,10.55,10.57,10.55,10.55,94500.0,8.853,8.8698,8.853,8.853,94500.0
2009-10-07 15:00:00,10.55,10.56,10.54,10.55,133200.0,8.853,8.8614,8.8446,8.853,133200.0
2009-10-07 15:10:00,10.55,10.62,10.55,10.6,283800.0,8.853,8.9117,8.853,8.8949,283800.0
2009-10-07 15:20:00,10.6,10.64,10.59,10.62,209300.0,8.8949,8.9285,8.8865,8.9117,209300.0
2009-10-07 15:30:00,10.62,10.69,10.62,10.69,286000.0,8.9117,8.9704,8.9117,8.9704,286000.0
2009-10-07 15:40:00,10.69,10.71,10.68,10.7,370300.0,8.9704,8.9872,8.9621,8.9788,370300.0
2009-10-07 15:50:00,10.69,10.71,10.69,10.69,728700.0,8.9704,8.9872,8.9704,8.9704,728700.0
2009-10-08 09:30:00,10.86,11.04,10.86,11.01,344300.0,9.1131,9.2641,9.1131,9.239,344300.0
2009-10-08 09:40:00,11.01,11.17,10.99,11.03,414900.0,9.239,9.3732,9.2222,9.2558,414900.0
2009-10-08 09:50:00,11.03,11.1,10.91,10.96,291100.0,9.2558,9.3145,9.1551,9.197,291100.0
2009-10-08 10:00:00,10.97,11.0,10.93,10.99,329800.0,9.2054,9.2306,9.1718,9.2222,329800.0
2009-10-08 10:10:00,10.99,11.08,10.97,11.05,171700.0,9.2222,9.2977,9.2054,9.2725,171700.0
2009-10-08 10:20:00,11.05,11.17,11.04,11.16,216000.0,9.2725,9.3732,9.2641,9.3648,216000.0
2009-10-08 10:30:00,11.16,11.24,11.15,11.24,239700.0,9.3648,9.432,9.3565,9.432,239700.0
2009-10-08 10:40:00,11.24,11.24,11.13,11.15,255400.0,9.432,9.432,9.3397,9.3565,255400.0
2009-10-08 10:50:00,11.15,11.17,11.12,11.13,134200.0,9.3565,9.3732,9.3313,9.3397,134200.0
2009-10-08 11:00:00,11.13,11.14,11.06,11.13,479700.0,9.3397,9.3481,9.2809,9.3397,479700.0
2009-10-08 11:10:00,11.12,11.23,11.12,11.23,175500.0,9.3313,9.4236,9.3313,9.4236,175500.0
2009-10-08 11:20:00,11.24,11.41,11.23,11.4,563900.0,9.432,9.5746,9.4236,9.5662,563900.0
2009-10-08 11:30:00,11.39,11.56,11.39,11.53,447700.0,9.5578,9.7005,9.5578,9.6753,447700.0
2009-10-08 11:40:00,11.54,11.57,11.48,11.51,464900.0,9.6837,9.7089,9.6334,9.6585,464900.0
2009-10-08 11:50:00,11.51,11.57,11.51,11.54,500100.0,9.6585,9.7089,9.6585,9.6837,500100.0
2009-10-08 12:00:00,11.53,11.53,11.45,11.45,329600.0,9.6753,9.6753,9.6082,9.6082,329600.0
2009-10-08 12:10:00,11.45,11.51,11.44,11.51,188300.0,9.6082,9.6585,9.5998,9.6585,188300.0
2009-10-08 12:20:00,11.5,11.55,11.5,11.54,114600.0,9.6502,9.6921,9.6502,9.6837,114600.0
2009-10-08 12:30:00,11.54,11.58,11.53,11.56,189600.0,9.6837,9.7173,9.6753,9.7005,189600.0
2009-10-08 12:40:00,11.55,11.57,11.54,11.55,113700.0,9.6921,9.7089,9.6837,9.6921,113700.0
2009-10-08 12:50:00,11.55,11.6,11.55,11.59,150200.0,9.6921,9.7341,9.6921,9.7257,150200.0
2009-10-08 13:00:00,11.6,11.63,11.54,11.54,301400.0,9.7341,9.7592,9.6837,9.6837,301400.0
2009-10-08 13:10:00,11.54,11.55,11.48,11.5,197400.0,9.6837,9.6921,9.6334,9.6502,197400.0
2009-10-08 13:20:00,11.51,11.52,11.45,11.45,139900.0,9.6585,9.6669,9.6082,9.6082,139900.0
2009-10-08 13:30:00,11.45,11.46,11.31,11.33,438700.0,9.6082,9.6166,9.4907,9.5075,438700.0
2009-10-08 13:40:00,11.34,11.42,11.33,11.41,188000.0,9.5159,9.583,9.5075,9.5746,188000.0
2009-10-08 13:50:00,11.41,11.49,11.4,11.48,149900.0,9.5746,9.6418,9.5662,9.6334,149900.0
2009-10-08 14:00:00,11.48,11.52,11.47,11.51,210800.0,9.6334,9.6669,9.625,9.6585,210800.0
2009-10-08 14:10:00,11.49,11.51,11.45,11.45,113100.0,9.6418,9.6585,9.6082,9.6082,113100.0
2009-10-08 14:20:00,11.46,11.49,11.42,11.45,105000.0,9.6166,9.6418,9.583,9.6082,105000.0
2009-10-08 14:30:00,11.46,11.5,11.44,11.5,92900.0,9.6166,9.6502,9.5998,9.6502,92900.0
2009-10-08 14:40:00,11.49,11.56,11.49,11.55,177300.0,9.6418,9.7005,9.6418,9.6921,177300.0
2009-10-08 14:50:00,11.56,11.6,11.55,11.58,185800.0,9.7005,9.7341,9.6921,9.7173,185800.0
2009-10-08 15:00:00,11.58,11.65,11.58,11.64,241800.0,9.7173,9.776,9.7173,9.7676,241800.0
2009-10-08 15:10:00,11.65,11.68,11.64,11.68,597400.0,9.776,9.8012,9.7676,9.8012,597400.0
2009-10-08 15:20:00,11.68,11.7,11.64,11.65,463800.0,9.8012,9.818,9.7676,9.776,463800.0
2009-10-08 15:30:00,11.65,11.66,11.56,11.59,461400.0,9.776,9.7844,9.7005,9.7257,461400.0
2009-10-08 15:40:00,11.59,11.61,11.57,11.58,543100.0,9.7257,9.7425,9.7089,9.7173,543100.0
2009-10-08 15:50:00,11.57,11.58,11.54,11.54,746300.0,9.7089,9.7173,9.6837,9.6837,746300.0
2009-10-09 09:30:00,11.5,11.56,11.34,11.52,349900.0,9.6502,9.7005,9.5159,9.6669,349900.0
2009-10-09 09:40:00,11.51,11.88,11.5,11.81,559300.0,9.6585,9.969,9.6502,9.9103,559300.0
2009-10-09 09:50:00,11.81,11.94,11.75,11.93,411000.0,9.9103,10.0194,9.8599,10.011,411000.0
2009-10-09 10:00:00,11.93,12.09,11.93,11.96,911000.0,10.011,10.1452,10.011,10.0362,911000.0
2009-10-09 10:10:00,11.95,11.98,11.87,11.87,268200.0,10.0278,10.0529,9.9606,9.9606,268200.0
2009-10-09 10:20:00,11.88,11.91,11.84,11.89,286600.0,9.969,9.9942,9.9355,9.9774,286600.0
2009-10-09 10:30:00,11.89,11.95,11.8,11.82,222900.0,9.9774,10.0278,9.9019,9.9187,222900.0
2009-10-09 10:40:00,11.82,11.86,11.81,11.84,198100.0,9.9187,9.9522,9.9103,9.9355,198100.0
2009-10-09 10:50:00,11.83,11.91,11.81,11.88,367600.0,9.9271,9.9942,9.9103,9.969,367600.0
2009-10-09 11:00:00,11.87,11.9,11.82,11.83,119200.0,9.9606,9.9858,9.9187,9.9271,119200.0
2009-10-09 11:10:00,11.82,11.84,11.71,11.74,272700.0,9.9187,9.9355,9.8264,9.8515,272700.0
2009-10-09 11:20:00,11.74,11.81,11.73,11.8,218800.0,9.8515,9.9103,9.8432,9.9019,218800.0
2009-10-09 11:30:00,11.79,11.79,11.69,11.7,400400.0,9.8935,9.8935,9.8096,9.818,400400.0
2009-10-09 11:40:00,11.7,11.71,11.61,11.61,130500.0,9.818,9.8264,9.7425,9.7425,130500.0
2009-10-09 11:50:00,11.62,11.68,11.61,11.68,246600.0,9.7509,9.8012,9.7425,9.8012,246600.0
2009-10-09 12:00:00,11.68,11.71,11.62,11.64,116000.0,9.8012,9.8264,9.7509,9.7676,116000.0
2009-10-09 12:10:00,11.64,11.64,11.55,11.61,179400.0,9.7676,9.7676,9.6921,9.7425,179400.0
2009-10-09 12:20:00,11.6,11.61,11.57,11.6,74400.0,9.7341,9.7425,9.7089,9.7341,74400.0
2009-10-09 12:30:00,11.61,11.61,11.57,11.57,69900.0,9.7425,9.7425,9.7089,9.7089,69900.0
2009-10-09 12:40:00,11.58,11.59,11.55,11.59,170100.0,9.7173,9.7257,9.6921,9.7257,170100.0
2009-10-09 12:50:00,11.59,11.62,11.59,11.61,55500.0,9.7257,9.7509,9.7257,9.7425,55500.0
2009-10-09 13:00:00,11.61,11.65,11.61,11.64,83700.0,9.7425,9.776,9.7425,9.7676,83700.0
2009-10-09 13:10:00,11.64,11.67,11.64,11.67,18900.0,9.7676,9.7928,9.7676,9.7928,18900.0
2009-10-09 13:20:00,11.67,11.7,11.66,11.66,43700.0,9.7928,9.818,9.7844,9.7844,43700.0
2009-10-09 13:30:00,11.66,11.72,11.66,11.69,80900.0,9.7844,9.8348,9.7844,9.8096,80900.0
2009-10-09 13:40:00,11.69,11.69,11.64,11.65,55500.0,9.8096,9.8096,9.7676,9.776,55500.0
2009-10-09 13:50:00,11.65,11.66,11.63,11.63,37400.0,9.776,9.7844,9.7592,9.7592,37400.0
2009-10-09 14:00:00,11.63,11.64,11.58,11.58,53900.0,9.7592,9.7676,9.7173,9.7173,53900.0
2009-10-09 14:10:00,11.57,11.67,11.57,11.66,93800.0,9.7089,9.7928,9.7089,9.7844,93800.0
2009-10-09 14:20:00,11.66,11.67,11.59,11.62,106100.0,9.7844,9.7928,9.7257,9.7509,106100.0
2009-10-09 14:30:00,11.62,11.64,11.61,11.62,56300.0,9.7509,9.7676,9.7425,9.7509,56300.0
2009-10-09 14:40:00,11.63,11.64,11.61,11.64,51100.0,9.7592,9.7676,9.7425,9.7676,51100.0
2009-10-09 14:50:00,11.64,11.74,11.63,11.74,154000.0,9.7676,9.8515,9.7592,9.8515,154000.0
2009-10-09 15:00:00,11.74,11.74,11.71,11.74,125600.0,9.8515,9.8515,9.8264,9.8515,125600.0
2009-10-09 15:10:00,11.74,11.74,11.69,11.72,89000.0,9.8515,9.8515,9.8096,9.8348,89000.0
2009-10-09 15:20:00,11.73,11.77,11.73,11.76,121700.0,9.8432,9.8767,9.8432,9.8683,121700.0
2009-10-09 15:30:00,11.76,11.78,11.72,11.78,196300.0,9.8683,9.8851,9.8348,9.8851,196300.0
2009-10-09 15:40:00,11.77,11.78,11.72,11.73,156700.0,9.8767,9.8851,9.8348,9.8432,156700.0
2009-10-09 15:50:00,11.72,11.73,11.7,11.7,751000.0,9.8348,9.8432,9.818,9.818,751000.0
2009-10-12 09:30:00,11.72,11.74,11.62,11.63,71000.0,9.8348,9.8515,9.7509,9.7592,71000.0
2009-10-12 09:40:00,11.64,11.68,11.57,11.61,72800.0,9.7676,9.8012,9.7089,9.7425,72800.0
2009-10-12 09:50:00,11.6,11.63,11.57,11.57,106600.0,9.7341,9.7592,9.7089,9.7089,106600.0
2009-10-12 10:00:00,11.58,11.67,11.57,11.66,208600.0,9.7173,9.7928,9.7089,9.7844,208600.0
2009-10-12 10:10:00,11.65,11.66,11.56,11.57,316100.0,9.776,9.7844,9.7005,9.7089,316100.0
2009-10-12 10:20:00,11.58,11.59,11.54,11.56,139500.0,9.7173,9.7257,9.6837,9.7005,139500.0
2009-10-12 10:30:00,11.55,11.62,11.55,11.61,65600.0,9.6921,9.7509,9.6921,9.7425,65600.0
2009-10-12 10:40:00,11.62,11.63,11.58,11.58,78900.0,9.7509,9.7592,9.7173,9.7173,78900.0
2009-10-12 10:50:00,11.58,11.59,11.57,11.57,55700.0,9.7173,9.7257,9.7089,9.7089,55700.0
2009-10-12 11:00:00,11.57,11.58,11.57,11.57,35500.0,9.7089,9.7173,9.7089,9.7089,35500.0
2009-10-12 11:10:00,11.58,11.65,11.57,11.64,177100.0,9.7173,9.776,9.7089,9.7676,177100.0
2009-10-12 11:20:00,11.63,11.64,11.62,11.63,64400.0,9.7592,9.7676,9.7509,9.7592,64400.0
2009-10-12 11:30:00,11.63,11.63,11.61,11.62,70500.0,9.7592,9.7592,9.7425,9.7509,70500.0
2009-10-12 11:40:00,11.63,11.66,11.62,11.65,83400.0,9.7592,9.7844,9.7509,9.776,83400.0
2009-10-12 11:50:00,11.66,11.67,11.65,11.66,80300.0,9.7844,9.7928,9.776,9.7844,80300.0
2009-10-12 12:00:00,11.67,11.69,11.66,11.69,84200.0,9.7928,9.8096,9.7844,9.8096,84200.0
2009-10-12 12:10:00,11.68,11.74,11.68,11.72,111200.0,9.8012,9.8515,9.8012,9.8348,111200.0
2009-10-12 12:20:00,11.72,11.72,11.67,11.71,87400.0,9.8348,9.8348,9.7928,9.8264,87400.0
2009-10-12 12:30:00,11.71,11.71,11.7,11.7,27700.0,9.8264,9.8264,9.818,9.818,27700.0
2009-10-12 12:40:00,11.7,11.71,11.67,11.69,127800.0,9.818,9.8264,9.7928,9.8096,127800.0
2009-10-12 12:50:00,11.69,11.75,11.68,11.73,156800.0,9.8096,9.8599,9.8012,9.8432,156800.0
2009-10-12 13:00:00,11.74,11.78,11.73,11.78,196300.0,9.8515,9.8851,9.8432,9.8851,196300.0
2009-10-12 13:10:00,11.78,11.82,11.77,11.8,149700.0,9.8851,9.9187,9.8767,9.9019,149700.0
2009-10-12 13:20:00,11.8,11.81,11.8,11.81,90700.0,9.9019,9.9103,9.9019,9.9103,90700.0
2009-10-12 13:30:00,11.8,11.83,11.77,11.8,162500.0,9.9019,9.9271,9.8767,9.9019,162500.0
2009-10-12 13:40:00,11.8,11.8,11.76,11.76,45500.0,9.9019,9.9019,9.8683,9.8683,45500.0
2009-10-12 13:50:00,11.76,11.77,11.75,11.75,45700.0,9.8683,9.8767,9.8599,9.8599,45700.0
2009-10-12 14:00:00,11.76,11.76,11.72,11.72,59000.0,9.8683,9.8683,9.8348,9.8348,59000.0
2009-10-12 14:10:00,11.72,11.72,11.65,11.65,79200.0,9.8348,9.8348,9.776,9.776,79200.0
2009-10-12 14:20:00,11.66,11.67,11.61,11.64,180900.0,9.7844,9.7928,9.7425,9.7676,180900.0
2009-10-12 14:30:00,11.65,11.65,11.57,11.58,818100.0,9.776,9.776,9.7089,9.7173,818100.0
2009-10-12 14:40:00,11.59,11.6,11.57,11.58,118300.0,9.7257,9.7341,9.7089,9.7173,118300.0
2009-10-12 14:50:00,11.58,11.62,11.55,11.61,84800.0,9.7173,9.7509,9.6921,9.7425,84800.0
2009-10-12 15:00:00,11.61,11.64,11.59,11.62,137400.0,9.7425,9.7676,9.7257,9.7509,137400.0
2009-10-12 15:10:00,11.62,11.63,11.61,11.61,48300.0,9.7509,9.7592,9.7425,9.7425,48300.0
2009-10-12 15:20:00,11.62,11.62,11.59,11.61,118300.0,9.7509,9.7509,9.7257,9.7425,118300.0
2009-10-12 15:30:00,11.61,11.64,11.58,11.58,117700.0,9.7425,9.7676,9.7173,9.7173,117700.0
2009-10-12 15:40:00,11.58,11.59,11.56,11.57,186500.0,9.7173,9.7257,9.7005,9.7089,186500.0
2009-10-12 15:50:00,11.56,11.58,11.56,11.58,247900.0,9.7005,9.7173,9.7005,9.7173,247900.0
2009-10-13 09:30:00,11.56,11.61,11.47,11.57,148200.0,9.7005,9.7425,9.625,9.7089,148200.0
2009-10-13 09:40:00,11.58,11.62,11.51,11.62,84300.0,9.7173,9.7509,9.6585,9.7509,84300.0
2009-10-13 09:50:00,11.62,11.68,11.61,11.64,174200.0,9.7509,9.8012,9.7425,9.7676,174200.0
2009-10-13 10:00:00,11.64,11.64,11.52,11.6,181500.0,9.7676,9.7676,9.6669,9.7341,181500.0
2009-10-13 10:10:00,11.6,11.73,11.6,11.72,234500.0,9.7341,9.8432,9.7341,9.8348,234500.0
2009-10-13 10:20:00,11.71,11.8,11.69,11.79,307000.0,9.8264,9.9019,9.8096,9.8935,307000.0
2009-10-13 10:30:00,11.78,11.87,11.78,11.87,274300.0,9.8851,9.9606,9.8851,9.9606,274300.0
2009-10-13 10:40:00,11.87,11.97,11.82,11.96,195500.0,9.9606,10.0446,9.9187,10.0362,195500.0
2009-10-13 10:50:00,11.95,12.01,11.92,11.95,268200.0,10.0278,10.0781,10.0026,10.0278,268200.0
2009-10-13 11:00:00,11.95,11.99,11.92,11.93,528700.0,10.0278,10.0613,10.0026,10.011,528700.0
2009-10-13 11:10:00,11.93,11.95,11.83,11.83,234900.0,10.011,10.0278,9.9271,9.9271,234900.0
2009-10-13 11:20:00,11.83,11.87,11.77,11.85,244200.0,9.9271,9.9606,9.8767,9.9439,244200.0
2009-10-13 11:30:00,11.84,11.94,11.84,11.92,207400.0,9.9355,10.0194,9.9355,10.0026,207400.0
2009-10-13 11:40:00,11.93,12.09,11.91,12.09,464300.0,10.011,10.1452,9.9942,10.1452,464300.0
2009-10-13 11:50:00,12.07,12.12,12.07,12.09,266300.0,10.1285,10.1704,10.1285,10.1452,266300.0
2009-10-13 12:00:00,12.09,12.1,12.02,12.02,172100.0,10.1452,10.1536,10.0865,10.0865,172100.0
2009-10-13 12:10:00,12.02,12.07,12.0,12.0,76400.0,10.0865,10.1285,10.0697,10.0697,76400.0
2009-10-13 12:20:00,12.0,12.0,11.94,11.98,116700.0,10.0697,10.0697,10.0194,10.0529,116700.0
2009-10-13 12:30:00,11.97,12.02,11.96,12.01,92400.0,10.0446,10.0865,10.0362,10.0781,92400.0
2009-10-13 12:40:00,12.01,12.02,11.96,11.97,125700.0,10.0781,10.0865,10.0362,10.0446,125700.0
2009-10-13 12:50:00,11.98,11.98,11.96,11.97,42400.0,10.0529,10.0529,10.0362,10.0446,42400.0
2009-10-13 13:00:00,11.97,12.01,11.96,12.01,54400.0,10.0446,10.0781,10.0362,10.0781,54400.0
2009-10-13 13:10:00,12.0,12.02,11.97,11.98,90600.0,10.0697,10.0865,10.0446,10.0529,90600.0
2009-10-13 13:20:00,11.98,11.99,11.92,11.93,122700.0,10.0529,10.0613,10.0026,10.011,122700.0
2009-10-13 13:30:00,11.93,11.93,11.91,11.92,34200.0,10.011,10.011,9.9942,10.0026,34200.0
2009-10-13 13:40:00,11.93,11.94,11.84,11.85,111800.0,10.011,10.0194,9.9355,9.9439,111800.0
2009-10-13 13:50:00,11.85,11.89,11.84,11.88,58600.0,9.9439,9.9774,9.9355,9.969,58600.0
2009-10-13 14:00:00,11.88,11.89,11.78,11.78,180900.0,9.969,9.9774,9.8851,9.8851,180900.0
2009-10-13 14:10:00,11.78,11.86,11.77,11.84,183900.0,9.8851,9.9522,9.8767,9.9355,183900.0
2009-10-13 14:20:00,11.83,11.88,11.82,11.84,57800.0,9.9271,9.969,9.9187,9.9355,57800.0
2009-10-13 14:30:00,11.85,11.85,11.82,11.83,108800.0,9.9439,9.9439,9.9187,9.9271,108800.0
2009-10-13 14:40:00,11.83,11.88,11.82,11.87,166300.0,9.9271,9.969,9.9187,9.9606,166300.0
2009-10-13 14:50:00,11.88,11.88,11.81,11.81,158400.0,9.969,9.969,9.9103,9.9103,158400.0
2009-10-13 15:00:00,11.81,11.85,11.78,11.8,180400.0,9.9103,9.9439,9.8851,9.9019,180400.0
2009-10-13 15:10:00,11.8,11.87,11.79,11.86,169900.0,9.9019,9.9606,9.8935,9.9522,169900.0
2009-10-13 15:20:00,11.85,11.89,11.84,11.84,74400.0,9.9439,9.9774,9.9355,9.9355,74400.0
2009-10-13 15:30:00,11.84,11.86,11.82,11.82,92700.0,9.9355,9.9522,9.9187,9.9187,92700.0
2009-10-13 15:40:00,11.82,11.83,11.8,11.82,103000.0,9.9187,9.9271,9.9019,9.9187,103000.0
2009-10-13 15:50:00,11.81,11.82,11.79,11.79,242100.0,9.9103,9.9187,9.8935,9.8935,242100.0
2009-10-14 09:30:00,12.03,12.19,12.03,12.13,313000.0,10.0949,10.2292,10.0949,10.1788,313000.0
2009-10-14 09:40:00,12.11,12.17,12.09,12.13,372700.0,10.162,10.2124,10.1452,10.1788,372700.0
2009-10-14 09:50:00,12.1,12.19,12.07,12.18,431300.0,10.1536,10.2292,10.1285,10.2208,431300.0
2009-10-14 10:00:00,12.17,12.24,12.12,12.14,309300.0,10.2124,10.2711,10.1704,10.1872,309300.0
2009-10-14 10:10:00,12.14,12.26,12.13,12.23,262100.0,10.1872,10.2879,10.1788,10.2627,262100.0
2009-10-14 10:20:00,12.23,12.23,12.12,12.14,245900.0,10.2627,10.2627,10.1704,10.1872,245900.0
2009-10-14 10:30:00,12.14,12.16,12.13,12.16,162500.0,10.1872,10.204,10.1788,10.204,162500.0
2009-10-14 10:40:00,12.16,12.19,12.13,12.15,98100.0,10.204,10.2292,10.1788,10.1956,98100.0
2009-10-14 10:50:00,12.15,12.16,12.14,12.15,41200.0,10.1956,10.204,10.1872,10.1956,41200.0
2009-10-14 11:00:00,12.16,12.17,12.15,12.15,68600.0,10.204,10.2124,10.1956,10.1956,68600.0
2009-10-14 11:10:00,12.15,12.17,12.15,12.15,48200.0,10.1956,10.2124,10.1956,10.1956,48200.0
2009-10-14 11:20:00,12.15,12.19,12.15,12.15,95500.0,10.1956,10.2292,10.1956,10.1956,95500.0
2009-10-14 11:30:00,12.15,12.16,12.14,12.15,58900.0,10.1956,10.204,10.1872,10.1956,58900.0
2009-10-14 11:40:00,12.15,12.24,12.15,12.23,150900.0,10.1956,10.2711,10.1956,10.2627,150900.0
2009-10-14 11:50:00,12.23,12.23,12.18,12.19,52700.0,10.2627,10.2627,10.2208,10.2292,52700.0
2009-10-14 12:00:00,12.18,12.22,12.17,12.2,57800.0,10.2208,10.2543,10.2124,10.2376,57800.0
2009-10-14 12:10:00,12.2,12.22,12.18,12.2,520600.0,10.2376,10.2543,10.2208,10.2376,520600.0
2009-10-14 12:20:00,12.2,12.21,12.17,12.17,187300.0,10.2376,10.2459,10.2124,10.2124,187300.0
2009-10-14 12:30:00,12.17,12.2,12.16,12.19,76900.0,10.2124,10.2376,10.204,10.2292,76900.0
2009-10-14 12:40:00,12.19,12.25,12.19,12.2,143000.0,10.2292,10.2795,10.2292,10.2376,143000.0
2009-10-14 12:50:00,12.21,12.26,12.2,12.26,124000.0,10.2459,10.2879,10.2376,10.2879,124000.0
2009-10-14 13:00:00,12.26,12.3,12.25,12.29,230300.0,10.2879,10.3215,10.2795,10.3131,230300.0
2009-10-14 13:10:00,12.29,12.36,12.29,12.34,281300.0,10.3131,10.3718,10.3131,10.355,281300.0
2009-10-14 13:20:00,12.34,12.34,12.21,12.21,144800.0,10.355,10.355,10.2459,10.2459,144800.0
2009-10-14 13:30:00,12.22,12.23,12.21,12.22,70300.0,10.2543,10.2627,10.2459,10.2543,70300.0
2009-10-14 13:40:00,12.22,12.3,12.18,12.19,46800.0,10.2543,10.3215,10.2208,10.2292,46800.0
2009-10-14 13:50:00,12.18,12.21,12.18,12.2,81800.0,10.2208,10.2459,10.2208,10.2376,81800.0
2009-10-14 14:00:00,12.19,12.25,12.18,12.25,114500.0,10.2292,10.2795,10.2208,10.2795,114500.0
2009-10-14 14:10:00,12.24,12.25,12.2,12.24,100900.0,10.2711,10.2795,10.2376,10.2711,100900.0
2009-10-14 14:20:00,12.24,12.28,12.23,12.24,102100.0,10.2711,10.3047,10.2627,10.2711,102100.0
2009-10-14 14:30:00,12.25,12.28,12.24,12.24,140700.0,10.2795,10.3047,10.2711,10.2711,140700.0
2009-10-14 14:40:00,12.24,12.27,12.22,12.27,182400.0,10.2711,10.2963,10.2543,10.2963,182400.0
2009-10-14 14:50:00,12.26,12.26,12.21,12.21,239500.0,10.2879,10.2879,10.2459,10.2459,239500.0
2009-10-14 15:00:00,12.21,12.26,12.21,12.25,153700.0,10.2459,10.2879,10.2459,10.2795,153700.0
2009-10-14 15:10:00,12.25,12.26,12.22,12.24,133000.0,10.2795,10.2879,10.2543,10.2711,133000.0
2009-10-14 15:20:00,12.24,12.28,12.24,12.28,162200.0,10.2711,10.3047,10.2711,10.3047,162200.0
2009-10-14 15:30:00,12.27,12.28,12.26,12.27,148500.0,10.2963,10.3047,10.2879,10.2963,148500.0
2009-10-14 15:40:00,12.27,12.27,12.24,12.27,410200.0,10.2963,10.2963,10.2711,10.2963,410200.0
2009-10-14 15:50:00,12.26,12.27,12.25,12.27,367700.0,10.2879,10.2963,10.2795,10.2963,367700.0
2009-10-15 09:30:00,12.18,12.21,12.06,12.18,217000.0,10.2208,10.2459,10.1201,10.2208,217000.0
2009-10-15 09:40:00,12.17,12.3,12.15,12.28,141200.0,10.2124,10.3215,10.1956,10.3047,141200.0
2009-10-15 09:50:00,12.28,12.41,12.28,12.41,246000.0,10.3047,10.4138,10.3047,10.4138,246000.0
2009-10-15 10:00:00,12.4,12.52,12.36,12.45,570600.0,10.4054,10.5061,10.3718,10.4473,570600.0
2009-10-15 10:10:00,12.45,12.48,12.39,12.39,276100.0,10.4473,10.4725,10.397,10.397,276100.0
2009-10-15 10:20:00,12.4,12.42,12.37,12.41,236500.0,10.4054,10.4222,10.3802,10.4138,236500.0
2009-10-15 10:30:00,12.4,12.46,12.36,12.39,315100.0,10.4054,10.4557,10.3718,10.397,315100.0
2009-10-15 10:40:00,12.38,12.39,12.32,12.36,244000.0,10.3886,10.397,10.3383,10.3718,244000.0
2009-10-15 10:50:00,12.35,12.4,12.32,12.4,128600.0,10.3634,10.4054,10.3383,10.4054,128600.0
2009-10-15 11:00:00,12.4,12.43,12.38,12.4,73200.0,10.4054,10.4306,10.3886,10.4054,73200.0
2009-10-15 11:10:00,12.41,12.41,12.34,12.36,93100.0,10.4138,10.4138,10.355,10.3718,93100.0
2009-10-15 11:20:00,12.35,12.37,12.32,12.35,90700.0,10.3634,10.3802,10.3383,10.3634,90700.0
2009-10-15 11:30:00,12.34,12.37,12.33,12.35,62400.0,10.355,10.3802,10.3466,10.3634,62400.0
2009-10-15 11:40:00,12.35,12.36,12.32,12.36,91800.0,10.3634,10.3718,10.3383,10.3718,91800.0
2009-10-15 11:50:00,12.36,12.39,12.35,12.35,102800.0,10.3718,10.397,10.3634,10.3634,102800.0
2009-10-15 12:00:00,12.35,12.37,12.32,12.33,69100.0,10.3634,10.3802,10.3383,10.3466,69100.0
2009-10-15 12:10:00,12.32,12.38,12.32,12.38,102800.0,10.3383,10.3886,10.3383,10.3886,102800.0
2009-10-15 12:20:00,12.38,12.41,12.37,12.38,59500.0,10.3886,10.4138,10.3802,10.3886,59500.0
2009-10-15 12:30:00,12.38,12.4,12.35,12.38,141100.0,10.3886,10.4054,10.3634,10.3886,141100.0
2009-10-15 12:40:00,12.38,12.39,12.33,12.35,80200.0,10.3886,10.397,10.3466,10.3634,80200.0
2009-10-15 12:50:00,12.34,12.38,12.33,12.35,177200.0,10.355,10.3886,10.3466,10.3634,177200.0
2009-10-15 13:00:00,12.35,12.36,12.34,12.35,50400.0,10.3634,10.3718,10.355,10.3634,50400.0
2009-10-15 13:10:00,12.35,12.36,12.33,12.35,79900.0,10.3634,10.3718,10.3466,10.3634,79900.0
2009-10-15 13:20:00,12.35,12.36,12.35,12.35,32100.0,10.3634,10.3718,10.3634,10.3634,32100.0
2009-10-15 13:30:00,12.35,12.39,12.35,12.38,71400.0,10.3634,10.397,10.3634,10.3886,71400.0
2009-10-15 13:40:00,12.38,12.39,12.37,12.37,65400.0,10.3886,10.397,10.3802,10.3802,65400.0
2009-10-15 13:50:00,12.37,12.37,12.23,12.33,300800.0,10.3802,10.3802,10.2627,10.3466,300800.0
2009-10-15 14:00:00,12.33,12.37,12.31,12.31,125800.0,10.3466,10.3802,10.3299,10.3299,125800.0
2009-10-15 14:10:00,12.31,12.35,12.31,12.35,108700.0,10.3299,10.3634,10.3299,10.3634,108700.0
2009-10-15 14:20:00,12.34,12.35,12.32,12.35,116500.0,10.355,10.3634,10.3383,10.3634,116500.0
2009-10-15 14:30:00,12.35,12.4,12.35,12.4,59900.0,10.3634,10.4054,10.3634,10.4054,59900.0
2009-10-15 14:40:00,12.39,12.4,12.39,12.4,42700.0,10.397,10.4054,10.397,10.4054,42700.0
2009-10-15 14:50:00,12.4,12.46,12.39,12.43,330400.0,10.4054,10.4557,10.397,10.4306,330400.0
2009-10-15 15:00:00,12.42,12.46,12.42,12.45,136800.0,10.4222,10.4557,10.4222,10.4473,136800.0
2009-10-15 15:10:00,12.45,12.46,12.42,12.44,143400.0,10.4473,10.4557,10.4222,10.4389,143400.0
2009-10-15 15:20:00,12.44,12.44,12.35,12.35,166000.0,10.4389,10.4389,10.3634,10.3634,166000.0
2009-10-15 15:30:00,12.35,12.38,12.34,12.37,269500.0,10.3634,10.3886,10.355,10.3802,269500.0
2009-10-15 15:40:00,12.37,12.41,12.36,12.4,262300.0,10.3802,10.4138,10.3718,10.4054,262300.0
2009-10-15 15:50:00,12.41,12.43,12.39,12.42,620800.0,10.4138,10.4306,10.397,10.4222,620800.0
2009-10-16 09:30:00,12.27,12.36,12.2,12.29,396900.0,10.2963,10.3718,10.2376,10.3131,396900.0
2009-10-16 09:40:00,12.28,12.37,12.27,12.3,167800.0,10.3047,10.3802,10.2963,10.3215,167800.0
2009-10-16 09:50:00,12.29,12.34,12.24,12.3,179600.0,10.3131,10.355,10.2711,10.3215,179600.0
2009-10-16 10:00:00,12.29,12.29,12.09,12.14,256300.0,10.3131,10.3131,10.1452,10.1872,256300.0
2009-10-16 10:10:00,12.13,12.17,12.09,12.16,147000.0,10.1788,10.2124,10.1452,10.204,147000.0
2009-10-16 10:20:00,12.16,12.23,12.16,12.21,278300.0,10.204,10.2627,10.204,10.2459,278300.0
2009-10-16 10:30:00,12.22,12.23,12.18,12.19,115000.0,10.2543,10.2627,10.2208,10.2292,115000.0
2009-10-16 10:40:00,12.18,12.21,12.16,12.21,104200.0,10.2208,10.2459,10.204,10.2459,104200.0
2009-10-16 10:50:00,12.2,12.22,12.19,12.19,153400.0,10.2376,10.2543,10.2292,10.2292,153400.0
2009-10-16 11:00:00,12.19,12.22,12.18,12.22,231000.0,10.2292,10.2543,10.2208,10.2543,231000.0
2009-10-16 11:10:00,12.21,12.25,12.2,12.24,108600.0,10.2459,10.2795,10.2376,10.2711,108600.0
2009-10-16 11:20:00,12.25,12.26,12.21,12.21,37400.0,10.2795,10.2879,10.2459,10.2459,37400.0
2009-10-16 11:30:00,12.21,12.22,12.15,12.15,71600.0,10.2459,10.2543,10.1956,10.1956,71600.0
2009-10-16 11:40:00,12.15,12.19,12.13,12.18,75500.0,10.1956,10.2292,10.1788,10.2208,75500.0
2009-10-16 11:50:00,12.18,12.18,12.14,12.18,125800.0,10.2208,10.2208,10.1872,10.2208,125800.0
2009-10-16 12:00:00,12.18,12.2,12.18,12.2,81300.0,10.2208,10.2376,10.2208,10.2376,81300.0
2009-10-16 12:10:00,12.2,12.21,12.18,12.18,72800.0,10.2376,10.2459,10.2208,10.2208,72800.0
2009-10-16 12:20:00,12.19,12.19,12.12,12.12,60900.0,10.2292,10.2292,10.1704,10.1704,60900.0
2009-10-16 12:30:00,12.13,12.15,12.12,12.15,49300.0,10.1788,10.1956,10.1704,10.1956,49300.0
2009-10-16 12:40:00,12.15,12.15,12.1,12.12,124400.0,10.1956,10.1956,10.1536,10.1704,124400.0
2009-10-16 12:50:00,12.13,12.14,12.11,12.12,86900.0,10.1788,10.1872,10.162,10.1704,86900.0
2009-10-16 13:00:00,12.11,12.12,12.1,12.11,91100.0,10.162,10.1704,10.1536,10.162,91100.0
2009-10-16 13:10:00,12.11,12.17,12.11,12.16,103700.0,10.162,10.2124,10.162,10.204,103700.0
2009-10-16 13:20:00,12.17,12.26,12.16,12.26,277900.0,10.2124,10.2879,10.204,10.2879,277900.0
2009-10-16 13:30:00,12.26,12.27,12.22,12.22,76000.0,10.2879,10.2963,10.2543,10.2543,76000.0
2009-10-16 13:40:00,12.23,12.25,12.22,12.25,39700.0,10.2627,10.2795,10.2543,10.2795,39700.0
2009-10-16 13:50:00,12.25,12.26,12.21,12.22,70700.0,10.2795,10.2879,10.2459,10.2543,70700.0
2009-10-16 14:00:00,12.21,12.22,12.19,12.2,29100.0,10.2459,10.2543,10.2292,10.2376,29100.0
2009-10-16 14:10:00,12.2,12.24,12.18,12.23,91500.0,10.2376,10.2711,10.2208,10.2627,91500.0
2009-10-16 14:20:00,12.24,12.27,12.24,12.24,96500.0,10.2711,10.2963,10.2711,10.2711,96500.0
2009-10-16 14:30:00,12.24,12.27,12.23,12.27,128300.0,10.2711,10.2963,10.2627,10.2963,128300.0
2009-10-16 14:40:00,12.26,12.27,12.21,12.22,102300.0,10.2879,10.2963,10.2459,10.2543,102300.0
2009-10-16 14:50:00,12.21,12.22,12.2,12.2,25000.0,10.2459,10.2543,10.2376,10.2376,25000.0
2009-10-16 15:00:00,12.2,12.22,12.18,12.18,111900.0,10.2376,10.2543,10.2208,10.2208,111900.0
2009-10-16 15:10:00,12.18,12.25,12.18,12.21,195500.0,10.2208,10.2795,10.2208,10.2459,195500.0
2009-10-16 15:20:00,12.22,12.23,12.2,12.23,87000.0,10.2543,10.2627,10.2376,10.2627,87000.0
2009-10-16 15:30:00,12.23,12.24,12.2,12.21,195200.0,10.2627,10.2711,10.2376,10.2459,195200.0
2009-10-16 15:40:00,12.2,12.22,12.18,12.18,181100.0,10.2376,10.2543,10.2208,10.2208,181100.0
2009-10-16 15:50:00,12.18,12.22,12.16,12.21,789300.0,10.2208,10.2543,10.204,10.2459,789300.0
2009-10-19 09:30:00,12.21,12.42,12.11,12.32,184500.0,10.2459,10.4222,10.162,10.3383,184500.0
2009-10-19 09:40:00,12.32,12.37,12.16,12.26,260900.0,10.3383,10.3802,10.204,10.2879,260900.0
2009-10-19 09:50:00,12.26,12.26,12.06,12.06,330000.0,10.2879,10.2879,10.1201,10.1201,330000.0
2009-10-19 10:00:00,12.07,12.27,12.07,12.25,347600.0,10.1285,10.2963,10.1285,10.2795,347600.0
2009-10-19 10:10:00,12.25,12.28,12.24,12.26,152000.0,10.2795,10.3047,10.2711,10.2879,152000.0
2009-10-19 10:20:00,12.27,12.36,12.27,12.33,219200.0,10.2963,10.3718,10.2963,10.3466,219200.0
2009-10-19 10:30:00,12.34,12.37,12.29,12.32,235600.0,10.355,10.3802,10.3131,10.3383,235600.0
2009-10-19 10:40:00,12.32,12.36,12.29,12.32,219000.0,10.3383,10.3718,10.3131,10.3383,219000.0
2009-10-19 10:50:00,12.32,12.36,12.31,12.34,336100.0,10.3383,10.3718,10.3299,10.355,336100.0
2009-10-19 11:00:00,12.33,12.4,12.32,12.36,238000.0,10.3466,10.4054,10.3383,10.3718,238000.0
2009-10-19 11:10:00,12.36,12.37,12.32,12.35,226300.0,10.3718,10.3802,10.3383,10.3634,226300.0
2009-10-19 11:20:00,12.35,12.37,12.32,12.37,214900.0,10.3634,10.3802,10.3383,10.3802,214900.0
2009-10-19 11:30:00,12.36,12.37,12.32,12.33,85000.0,10.3718,10.3802,10.3383,10.3466,85000.0
2009-10-19 11:40:00,12.32,12.4,12.31,12.4,212900.0,10.3383,10.4054,10.3299,10.4054,212900.0
2009-10-19 11:50:00,12.39,12.4,12.33,12.34,177300.0,10.397,10.4054,10.3466,10.355,177300.0
2009-10-19 12:00:00,12.35,12.35,12.33,12.35,61300.0,10.3634,10.3634,10.3466,10.3634,61300.0
2009-10-19 12:10:00,12.34,12.37,12.33,12.36,49100.0,10.355,10.3802,10.3466,10.3718,49100.0
2009-10-19 12:20:00,12.36,12.36,12.32,12.32,86100.0,10.3718,10.3718,10.3383,10.3383,86100.0
2009-10-19 12:30:00,12.32,12.33,12.29,12.3,157800.0,10.3383,10.3466,10.3131,10.3215,157800.0
2009-10-19 12:40:00,12.29,12.31,12.26,12.27,84800.0,10.3131,10.3299,10.2879,10.2963,84800.0
2009-10-19 12:50:00,12.26,12.27,12.23,12.24,55500.0,10.2879,10.2963,10.2627,10.2711,55500.0
2009-10-19 13:00:00,12.23,12.3,12.17,12.27,277100.0,10.2627,10.3215,10.2124,10.2963,277100.0
2009-10-19 13:10:00,12.27,12.28,12.17,12.18,214900.0,10.2963,10.3047,10.2124,10.2208,214900.0
2009-10-19 13:20:00,12.19,12.25,12.18,12.21,326800.0,10.2292,10.2795,10.2208,10.2459,326800.0
2009-10-19 13:30:00,12.21,12.21,12.18,12.19,211800.0,10.2459,10.2459,10.2208,10.2292,211800.0
2009-10-19 13:40:00,12.2,12.2,12.16,12.17,109900.0,10.2376,10.2376,10.204,10.2124,109900.0
2009-10-19 13:50:00,12.17,12.17,12.15,12.17,126400.0,10.2124,10.2124,10.1956,10.2124,126400.0
2009-10-19 14:00:00,12.17,12.2,12.17,12.2,206700.0,10.2124,10.2376,10.2124,10.2376,206700.0
2009-10-19 14:10:00,12.2,12.29,12.18,12.25,187000.0,10.2376,10.3131,10.2208,10.2795,187000.0
2009-10-19 14:20:00,12.25,12.27,12.24,12.25,82400.0,10.2795,10.2963,10.2711,10.2795,82400.0
2009-10-19 14:30:00,12.25,12.26,12.21,12.21,164800.0,10.2795,10.2879,10.2459,10.2459,164800.0
2009-10-19 14:40:00,12.2,12.24,12.19,12.22,186100.0,10.2376,10.2711,10.2292,10.2543,186100.0
2009-10-19 14:50:00,12.22,12.25,12.21,12.22,129800.0,10.2543,10.2795,10.2459,10.2543,129800.0
2009-10-19 15:00:00,12.22,12.23,12.2,12.2,191700.0,10.2543,10.2627,10.2376,10.2376,191700.0
2009-10-19 15:10:00,12.2,12.24,12.18,12.19,189000.0,10.2376,10.2711,10.2208,10.2292,189000.0
2009-10-19 15:20:00,12.19,12.23,12.18,12.19,154400.0,10.2292,10.2627,10.2208,10.2292,154400.0
2009-10-19 15:30:00,12.19,12.2,12.14,12.16,389000.0,10.2292,10.2376,10.1872,10.204,389000.0
2009-10-19 15:40:00,12.16,12.2,12.15,12.19,249400.0,10.204,10.2376,10.1956,10.2292,249400.0
2009-10-19 15:50:00,12.18,12.25,12.18,12.24,889600.0,10.2208,10.2795,10.2208,10.2711,889600.0
2009-10-20 09:30:00,12.03,12.25,11.94,11.95,258700.0,10.0949,10.2795,10.0194,10.0278,258700.0
2009-10-20 09:40:00,11.95,12.03,11.9,12.03,328300.0,10.0278,10.0949,9.9858,10.0949,328300.0
2009-10-20 09:50:00,12.02,12.08,12.01,12.07,282000.0,10.0865,10.1369,10.0781,10.1285,282000.0
2009-10-20 10:00:00,12.07,12.1,12.02,12.07,166800.0,10.1285,10.1536,10.0865,10.1285,166800.0
2009-10-20 10:10:00,12.07,12.14,12.04,12.08,159800.0,10.1285,10.1872,10.1033,10.1369,159800.0
2009-10-20 10:20:00,12.08,12.15,12.07,12.12,151500.0,10.1369,10.1956,10.1285,10.1704,151500.0
2009-10-20 10:30:00,12.12,12.25,12.11,12.25,140300.0,10.1704,10.2795,10.162,10.2795,140300.0
2009-10-20 10:40:00,12.25,12.29,12.22,12.24,192300.0,10.2795,10.3131,10.2543,10.2711,192300.0
2009-10-20 10:50:00,12.23,12.31,12.22,12.28,109400.0,10.2627,10.3299,10.2543,10.3047,109400.0
2009-10-20 11:00:00,12.28,12.29,12.2,12.28,288900.0,10.3047,10.3131,10.2376,10.3047,288900.0
2009-10-20 11:10:00,12.28,12.28,12.16,12.24,105200.0,10.3047,10.3047,10.204,10.2711,105200.0
2009-10-20 11:20:00,12.24,12.26,12.15,12.17,184500.0,10.2711,10.2879,10.1956,10.2124,184500.0
2009-10-20 11:30:00,12.17,12.19,12.05,12.05,228300.0,10.2124,10.2292,10.1117,10.1117,228300.0
2009-10-20 11:40:00,12.05,12.11,12.05,12.06,273400.0,10.1117,10.162,10.1117,10.1201,273400.0
2009-10-20 11:50:00,12.06,12.09,12.03,12.04,243700.0,10.1201,10.1452,10.0949,10.1033,243700.0
2009-10-20 12:00:00,12.04,12.09,12.04,12.08,124700.0,10.1033,10.1452,10.1033,10.1369,124700.0
2009-10-20 12:10:00,12.09,12.11,12.01,12.02,419000.0,10.1452,10.162,10.0781,10.0865,419000.0
2009-10-20 12:20:00,12.03,12.03,12.0,12.03,96600.0,10.0949,10.0949,10.0697,10.0949,96600.0
2009-10-20 12:30:00,12.03,12.04,12.0,12.02,108200.0,10.0949,10.1033,10.0697,10.0865,108200.0
2009-10-20 12:40:00,12.02,12.07,12.02,12.06,68500.0,10.0865,10.1285,10.0865,10.1201,68500.0
2009-10-20 12:50:00,12.05,12.08,11.99,12.0,62400.0,10.1117,10.1369,10.0613,10.0697,62400.0
2009-10-20 13:00:00,12.0,12.08,12.0,12.06,55900.0,10.0697,10.1369,10.0697,10.1201,55900.0
2009-10-20 13:10:00,12.05,12.08,12.04,12.04,59900.0,10.1117,10.1369,10.1033,10.1033,59900.0
2009-10-20 13:20:00,12.04,12.05,12.03,12.05,191700.0,10.1033,10.1117,10.0949,10.1117,191700.0
2009-10-20 13:30:00,12.05,12.1,12.05,12.06,102800.0,10.1117,10.1536,10.1117,10.1201,102800.0
2009-10-20 13:40:00,12.06,12.07,12.05,12.06,64200.0,10.1201,10.1285,10.1117,10.1201,64200.0
2009-10-20 13:50:00,12.06,12.07,11.99,12.02,121600.0,10.1201,10.1285,10.0613,10.0865,121600.0
2009-10-20 14:00:00,12.01,12.04,12.0,12.04,122200.0,10.0781,10.1033,10.0697,10.1033,122200.0
2009-10-20 14:10:00,12.04,12.09,12.03,12.07,67800.0,10.1033,10.1452,10.0949,10.1285,67800.0
2009-10-20 14:20:00,12.07,12.07,12.02,12.07,142200.0,10.1285,10.1285,10.0865,10.1285,142200.0
2009-10-20 14:30:00,12.07,12.1,12.04,12.1,109900.0,10.1285,10.1536,10.1033,10.1536,109900.0
2009-10-20 14:40:00,12.09,12.1,12.06,12.09,187600.0,10.1452,10.1536,10.1201,10.1452,187600.0
2009-10-20 14:50:00,12.08,12.1,12.04,12.08,117900.0,10.1369,10.1536,10.1033,10.1369,117900.0
2009-10-20 15:00:00,12.08,12.09,12.05,12.05,106000.0,10.1369,10.1452,10.1117,10.1117,106000.0
2009-10-20 15:10:00,12.05,12.08,12.03,12.06,166900.0,10.1117,10.1369,10.0949,10.1201,166900.0
2009-10-20 15:20:00,12.06,12.08,12.04,12.06,176300.0,10.1201,10.1369,10.1033,10.1201,176300.0
2009-10-20 15:30:00,12.07,12.09,12.05,12.07,146000.0,10.1285,10.1452,10.1117,10.1285,146000.0
2009-10-20 15:40:00,12.06,12.08,12.05,12.07,215300.0,10.1201,10.1369,10.1117,10.1285,215300.0
2009-10-20 15:50:00,12.07,12.09,12.05,12.08,773000.0,10.1285,10.1452,10.1117,10.1369,773000.0
2009-10-21 09:30:00,12.15,12.58,12.14,12.56,441200.0,10.1956,10.5564,10.1872,10.5396,441200.0
2009-10-21 09:40:00,12.56,12.61,12.5,12.51,261700.0,10.5396,10.5816,10.4893,10.4977,261700.0
2009-10-21 09:50:00,12.51,12.61,12.45,12.54,328700.0,10.4977,10.5816,10.4473,10.5229,328700.0
2009-10-21 10:00:00,12.53,12.56,12.46,12.51,281400.0,10.5145,10.5396,10.4557,10.4977,281400.0
2009-10-21 10:10:00,12.51,12.51,12.43,12.47,231600.0,10.4977,10.4977,10.4306,10.4641,231600.0
2009-10-21 10:20:00,12.48,12.51,12.42,12.43,157500.0,10.4725,10.4977,10.4222,10.4306,157500.0
2009-10-21 10:30:00,12.43,12.49,12.39,12.43,350800.0,10.4306,10.4809,10.397,10.4306,350800.0
2009-10-21 10:40:00,12.43,12.48,12.43,12.46,166100.0,10.4306,10.4725,10.4306,10.4557,166100.0
2009-10-21 10:50:00,12.47,12.47,12.42,12.44,158500.0,10.4641,10.4641,10.4222,10.4389,158500.0
2009-10-21 11:00:00,12.44,12.46,12.42,12.43,129100.0,10.4389,10.4557,10.4222,10.4306,129100.0
2009-10-21 11:10:00,12.43,12.44,12.34,12.36,83200.0,10.4306,10.4389,10.355,10.3718,83200.0
2009-10-21 11:20:00,12.36,12.41,12.32,12.41,57200.0,10.3718,10.4138,10.3383,10.4138,57200.0
2009-10-21 11:30:00,12.4,12.42,12.38,12.4,57800.0,10.4054,10.4222,10.3886,10.4054,57800.0
2009-10-21 11:40:00,12.4,12.43,12.35,12.35,81300.0,10.4054,10.4306,10.3634,10.3634,81300.0
2009-10-21 11:50:00,12.34,12.37,12.31,12.35,146900.0,10.355,10.3802,10.3299,10.3634,146900.0
2009-10-21 12:00:00,12.34,12.4,12.34,12.35,71800.0,10.355,10.4054,10.355,10.3634,71800.0
2009-10-21 12:10:00,12.35,12.35,12.31,12.33,109400.0,10.3634,10.3634,10.3299,10.3466,109400.0
2009-10-21 12:20:00,12.34,12.37,12.3,12.37,142200.0,10.355,10.3802,10.3215,10.3802,142200.0
2009-10-21 12:30:00,12.36,12.38,12.33,12.38,94000.0,10.3718,10.3886,10.3466,10.3886,94000.0
2009-10-21 12:40:00,12.37,12.43,12.36,12.43,104200.0,10.3802,10.4306,10.3718,10.4306,104200.0
2009-10-21 12:50:00,12.43,12.47,12.42,12.43,111500.0,10.4306,10.4641,10.4222,10.4306,111500.0
2009-10-21 13:00:00,12.42,12.43,12.37,12.38,41600.0,10.4222,10.4306,10.3802,10.3886,41600.0
2009-10-21 13:10:00,12.39,12.4,12.38,12.38,69600.0,10.397,10.4054,10.3886,10.3886,69600.0
2009-10-21 13:20:00,12.38,12.39,12.33,12.33,60900.0,10.3886,10.397,10.3466,10.3466,60900.0
2009-10-21 13:30:00,12.33,12.34,12.28,12.32,107700.0,10.3466,10.355,10.3047,10.3383,107700.0
2009-10-21 13:40:00,12.32,12.35,12.31,12.35,52100.0,10.3383,10.3634,10.3299,10.3634,52100.0
2009-10-21 13:50:00,12.34,12.38,12.34,12.37,96500.0,10.355,10.3886,10.355,10.3802,96500.0
2009-10-21 14:00:00,12.38,12.41,12.35,12.4,169200.0,10.3886,10.4138,10.3634,10.4054,169200.0
2009-10-21 14:10:00,12.4,12.41,12.33,12.36,85800.0,10.4054,10.4138,10.3466,10.3718,85800.0
2009-10-21 14:20:00,12.36,12.39,12.33,12.33,326300.0,10.3718,10.397,10.3466,10.3466,326300.0
2009-10-21 14:30:00,12.33,12.36,12.29,12.31,217800.0,10.3466,10.3718,10.3131,10.3299,217800.0
2009-10-21 14:40:00,12.31,12.35,12.31,12.32,91300.0,10.3299,10.3634,10.3299,10.3383,91300.0
2009-10-21 14:50:00,12.32,12.37,12.31,12.37,89300.0,10.3383,10.3802,10.3299,10.3802,89300.0
2009-10-21 15:00:00,12.37,12.42,12.36,12.4,151200.0,10.3802,10.4222,10.3718,10.4054,151200.0
2009-10-21 15:10:00,12.39,12.42,12.35,12.37,122700.0,10.397,10.4222,10.3634,10.3802,122700.0
2009-10-21 15:20:00,12.37,12.37,12.29,12.31,521900.0,10.3802,10.3802,10.3131,10.3299,521900.0
2009-10-21 15:30:00,12.31,12.35,12.21,12.23,944500.0,10.3299,10.3634,10.2459,10.2627,944500.0
2009-10-21 15:40:00,12.23,12.24,12.12,12.14,746700.0,10.2627,10.2711,10.1704,10.1872,746700.0
2009-10-21 15:50:00,12.14,12.19,12.13,12.17,837600.0,10.1872,10.2292,10.1788,10.2124,837600.0
2009-10-22 09:30:00,12.08,12.25,11.97,12.12,298400.0,10.1369,10.2795,10.0446,10.1704,298400.0
2009-10-22 09:40:00,12.13,12.18,11.93,11.94,168700.0,10.1788,10.2208,10.011,10.0194,168700.0
2009-10-22 09:50:00,11.94,12.04,11.93,12.02,192200.0,10.0194,10.1033,10.011,10.0865,192200.0
2009-10-22 10:00:00,12.03,12.08,11.94,11.95,283100.0,10.0949,10.1369,10.0194,10.0278,283100.0
2009-10-22 10:10:00,11.94,12.02,11.94,12.0,193900.0,10.0194,10.0865,10.0194,10.0697,193900.0
2009-10-22 10:20:00,12.0,12.08,11.99,12.04,170200.0,10.0697,10.1369,10.0613,10.1033,170200.0
2009-10-22 10:30:00,12.05,12.06,11.98,12.0,94200.0,10.1117,10.1201,10.0529,10.0697,94200.0
2009-10-22 10:40:00,12.0,12.04,11.93,11.95,220300.0,10.0697,10.1033,10.011,10.0278,220300.0
2009-10-22 10:50:00,11.95,12.03,11.94,12.02,264800.0,10.0278,10.0949,10.0194,10.0865,264800.0
2009-10-22 11:00:00,12.03,12.12,12.01,12.1,107400.0,10.0949,10.1704,10.0781,10.1536,107400.0
2009-10-22 11:10:00,12.1,12.19,12.09,12.14,452500.0,10.1536,10.2292,10.1452,10.1872,452500.0
2009-10-22 11:20:00,12.15,12.22,12.13,12.21,175400.0,10.1956,10.2543,10.1788,10.2459,175400.0
2009-10-22 11:30:00,12.21,12.28,12.21,12.24,105000.0,10.2459,10.3047,10.2459,10.2711,105000.0
2009-10-22 11:40:00,12.23,12.25,12.21,12.25,196300.0,10.2627,10.2795,10.2459,10.2795,196300.0
2009-10-22 11:50:00,12.25,12.26,12.14,12.18,82500.0,10.2795,10.2879,10.1872,10.2208,82500.0
2009-10-22 12:00:00,12.16,12.23,12.15,12.23,51600.0,10.204,10.2627,10.1956,10.2627,51600.0
2009-10-22 12:10:00,12.23,12.27,12.23,12.26,45800.0,10.2627,10.2963,10.2627,10.2879,45800.0
2009-10-22 12:20:00,12.26,12.31,12.25,12.29,101000.0,10.2879,10.3299,10.2795,10.3131,101000.0
2009-10-22 12:30:00,12.3,12.34,12.3,12.34,39600.0,10.3215,10.355,10.3215,10.355,39600.0
2009-10-22 12:40:00,12.33,12.42,12.33,12.39,146700.0,10.3466,10.4222,10.3466,10.397,146700.0
2009-10-22 12:50:00,12.38,12.39,12.32,12.32,24300.0,10.3886,10.397,10.3383,10.3383,24300.0
2009-10-22 13:00:00,12.32,12.35,12.31,12.33,55200.0,10.3383,10.3634,10.3299,10.3466,55200.0
2009-10-22 13:10:00,12.33,12.34,12.27,12.27,20800.0,10.3466,10.355,10.2963,10.2963,20800.0
2009-10-22 13:20:00,12.27,12.34,12.25,12.31,157900.0,10.2963,10.355,10.2795,10.3299,157900.0
2009-10-22 13:30:00,12.31,12.39,12.3,12.37,163100.0,10.3299,10.397,10.3215,10.3802,163100.0
2009-10-22 13:40:00,12.38,12.38,12.32,12.32,106000.0,10.3886,10.3886,10.3383,10.3383,106000.0
2009-10-22 13:50:00,12.32,12.35,12.29,12.33,167200.0,10.3383,10.3634,10.3131,10.3466,167200.0
2009-10-22 14:00:00,12.33,12.41,12.32,12.41,338500.0,10.3466,10.4138,10.3383,10.4138,338500.0
2009-10-22 14:10:00,12.41,12.5,12.41,12.47,336400.0,10.4138,10.4893,10.4138,10.4641,336400.0
2009-10-22 14:20:00,12.47,12.55,12.47,12.53,376800.0,10.4641,10.5313,10.4641,10.5145,376800.0
2009-10-22 14:30:00,12.53,12.76,12.52,12.75,850200.0,10.5145,10.7075,10.5061,10.6991,850200.0
2009-10-22 14:40:00,12.75,12.79,12.68,12.69,668200.0,10.6991,10.7326,10.6403,10.6487,668200.0
2009-10-22 14:50:00,12.69,12.73,12.64,12.71,349900.0,10.6487,10.6823,10.6068,10.6655,349900.0
2009-10-22 15:00:00,12.71,12.97,12.71,12.95,884200.0,10.6655,10.8837,10.6655,10.8669,884200.0
2009-10-22 15:10:00,12.95,13.0,12.7,12.91,742900.0,10.8669,10.9089,10.6571,10.8333,742900.0
2009-10-22 15:20:00,12.9,12.97,12.9,12.94,556000.0,10.825,10.8837,10.825,10.8585,556000.0
2009-10-22 15:30:00,12.93,12.94,12.79,12.8,835900.0,10.8501,10.8585,10.7326,10.741,835900.0
2009-10-22 15:40:00,12.81,12.81,12.68,12.72,989200.0,10.7494,10.7494,10.6403,10.6739,989200.0
2009-10-22 15:50:00,12.72,12.73,12.68,12.71,1538200.0,10.6739,10.6823,10.6403,10.6655,1538200.0
2009-10-23 09:30:00,12.84,12.87,12.63,12.67,248400.0,10.7746,10.7998,10.5984,10.632,248400.0
2009-10-23 09:40:00,12.69,12.7,12.5,12.6,215600.0,10.6487,10.6571,10.4893,10.5732,215600.0
2009-10-23 09:50:00,12.61,12.71,12.6,12.68,251000.0,10.5816,10.6655,10.5732,10.6403,251000.0
2009-10-23 10:00:00,12.68,12.99,12.6,12.68,853300.0,10.6403,10.9005,10.5732,10.6403,853300.0
2009-10-23 10:10:00,12.68,12.68,12.56,12.6,321400.0,10.6403,10.6403,10.5396,10.5732,321400.0
2009-10-23 10:20:00,12.6,12.62,12.53,12.54,225900.0,10.5732,10.59,10.5145,10.5229,225900.0
2009-10-23 10:30:00,12.53,12.53,12.35,12.45,612400.0,10.5145,10.5145,10.3634,10.4473,612400.0
2009-10-23 10:40:00,12.46,12.48,12.39,12.42,398900.0,10.4557,10.4725,10.397,10.4222,398900.0
2009-10-23 10:50:00,12.41,12.47,12.34,12.38,332300.0,10.4138,10.4641,10.355,10.3886,332300.0
2009-10-23 11:00:00,12.38,12.45,12.37,12.44,195400.0,10.3886,10.4473,10.3802,10.4389,195400.0
2009-10-23 11:10:00,12.44,12.48,12.38,12.4,174800.0,10.4389,10.4725,10.3886,10.4054,174800.0
2009-10-23 11:20:00,12.39,12.44,12.38,12.44,98100.0,10.397,10.4389,10.3886,10.4389,98100.0
2009-10-23 11:30:00,12.43,12.45,12.41,12.44,131400.0,10.4306,10.4473,10.4138,10.4389,131400.0
2009-10-23 11:40:00,12.44,12.46,12.4,12.42,454300.0,10.4389,10.4557,10.4054,10.4222,454300.0
2009-10-23 11:50:00,12.41,12.44,12.36,12.41,277200.0,10.4138,10.4389,10.3718,10.4138,277200.0
2009-10-23 12:00:00,12.41,12.44,12.39,12.39,177400.0,10.4138,10.4389,10.397,10.397,177400.0
2009-10-23 12:10:00,12.39,12.4,12.33,12.34,127400.0,10.397,10.4054,10.3466,10.355,127400.0
2009-10-23 12:20:00,12.34,12.38,12.32,12.38,155100.0,10.355,10.3886,10.3383,10.3886,155100.0
2009-10-23 12:30:00,12.39,12.44,12.37,12.44,77100.0,10.397,10.4389,10.3802,10.4389,77100.0
2009-10-23 12:40:00,12.43,12.44,12.38,12.44,66200.0,10.4306,10.4389,10.3886,10.4389,66200.0
2009-10-23 12:50:00,12.44,12.48,12.43,12.43,131600.0,10.4389,10.4725,10.4306,10.4306,131600.0
2009-10-23 13:00:00,12.43,12.44,12.3,12.32,404700.0,10.4306,10.4389,10.3215,10.3383,404700.0
2009-10-23 13:10:00,12.32,12.34,12.25,12.25,196800.0,10.3383,10.355,10.2795,10.2795,196800.0
2009-10-23 13:20:00,12.26,12.26,12.19,12.19,279200.0,10.2879,10.2879,10.2292,10.2292,279200.0
2009-10-23 13:30:00,12.2,12.2,12.11,12.15,474000.0,10.2376,10.2376,10.162,10.1956,474000.0
2009-10-23 13:40:00,12.16,12.24,12.13,12.23,223300.0,10.204,10.2711,10.1788,10.2627,223300.0
2009-10-23 13:50:00,12.23,12.29,12.23,12.26,130100.0,10.2627,10.3131,10.2627,10.2879,130100.0
2009-10-23 14:00:00,12.27,12.3,12.22,12.28,110000.0,10.2963,10.3215,10.2543,10.3047,110000.0
2009-10-23 14:10:00,12.28,12.3,12.26,12.29,80800.0,10.3047,10.3215,10.2879,10.3131,80800.0
2009-10-23 14:20:00,12.29,12.36,12.29,12.35,110400.0,10.3131,10.3718,10.3131,10.3634,110400.0
2009-10-23 14:30:00,12.35,12.36,12.28,12.36,116900.0,10.3634,10.3718,10.3047,10.3718,116900.0
2009-10-23 14:40:00,12.35,12.4,12.33,12.38,132900.0,10.3634,10.4054,10.3466,10.3886,132900.0
2009-10-23 14:50:00,12.38,12.39,12.34,12.36,235800.0,10.3886,10.397,10.355,10.3718,235800.0
2009-10-23 15:00:00,12.36,12.46,12.36,12.41,310800.0,10.3718,10.4557,10.3718,10.4138,310800.0
2009-10-23 15:10:00,12.42,12.47,12.39,12.4,249400.0,10.4222,10.4641,10.397,10.4054,249400.0
2009-10-23 15:20:00,12.41,12.41,12.32,12.38,274000.0,10.4138,10.4138,10.3383,10.3886,274000.0
2009-10-23 15:30:00,12.38,12.43,12.37,12.42,511600.0,10.3886,10.4306,10.3802,10.4222,511600.0
2009-10-23 15:40:00,12.42,12.44,12.34,12.37,693300.0,10.4222,10.4389,10.355,10.3802,693300.0
2009-10-23 15:50:00,12.37,12.44,12.36,12.44,1025500.0,10.3802,10.4389,10.3718,10.4389,1025500.0
2009-10-26 09:30:00,12.46,12.51,12.33,12.43,117200.0,10.4557,10.4977,10.3466,10.4306,117200.0
2009-10-26 09:40:00,12.43,12.5,12.39,12.48,229100.0,10.4306,10.4893,10.397,10.4725,229100.0
2009-10-26 09:50:00,12.48,12.58,12.48,12.49,148000.0,10.4725,10.5564,10.4725,10.4809,148000.0
2009-10-26 10:00:00,12.5,12.56,12.47,12.55,147600.0,10.4893,10.5396,10.4641,10.5313,147600.0
2009-10-26 10:10:00,12.55,12.58,12.5,12.51,141500.0,10.5313,10.5564,10.4893,10.4977,141500.0
2009-10-26 10:20:00,12.5,12.53,12.45,12.45,96600.0,10.4893,10.5145,10.4473,10.4473,96600.0
2009-10-26 10:30:00,12.45,12.51,12.41,12.45,147600.0,10.4473,10.4977,10.4138,10.4473,147600.0
2009-10-26 10:40:00,12.45,12.54,12.43,12.53,127700.0,10.4473,10.5229,10.4306,10.5145,127700.0
2009-10-26 10:50:00,12.54,12.55,12.46,12.53,115200.0,10.5229,10.5313,10.4557,10.5145,115200.0
2009-10-26 11:00:00,12.54,12.54,12.47,12.49,68800.0,10.5229,10.5229,10.4641,10.4809,68800.0
2009-10-26 11:10:00,12.51,12.51,12.33,12.33,239800.0,10.4977,10.4977,10.3466,10.3466,239800.0
2009-10-26 11:20:00,12.34,12.41,12.32,12.32,98800.0,10.355,10.4138,10.3383,10.3383,98800.0
2009-10-26 11:30:00,12.32,12.32,12.11,12.17,413200.0,10.3383,10.3383,10.162,10.2124,413200.0
2009-10-26 11:40:00,12.17,12.18,12.12,12.17,227900.0,10.2124,10.2208,10.1704,10.2124,227900.0
2009-10-26 11:50:00,12.17,12.25,12.13,12.13,239100.0,10.2124,10.2795,10.1788,10.1788,239100.0
2009-10-26 12:00:00,12.13,12.17,11.99,12.09,180200.0,10.1788,10.2124,10.0613,10.1452,180200.0
2009-10-26 12:10:00,12.09,12.18,12.07,12.14,117100.0,10.1452,10.2208,10.1285,10.1872,117100.0
2009-10-26 12:20:00,12.13,12.14,12.05,12.07,126100.0,10.1788,10.1872,10.1117,10.1285,126100.0
2009-10-26 12:30:00,12.06,12.06,11.99,12.06,69800.0,10.1201,10.1201,10.0613,10.1201,69800.0
2009-10-26 12:40:00,12.07,12.1,12.0,12.1,173200.0,10.1285,10.1536,10.0697,10.1536,173200.0
2009-10-26 12:50:00,12.09,12.2,12.06,12.1,300200.0,10.1452,10.2376,10.1201,10.1536,300200.0
2009-10-26 13:00:00,12.11,12.12,12.08,12.1,151200.0,10.162,10.1704,10.1369,10.1536,151200.0
2009-10-26 13:10:00,12.1,12.13,12.03,12.05,146400.0,10.1536,10.1788,10.0949,10.1117,146400.0
2009-10-26 13:20:00,12.04,12.06,11.97,12.04,163100.0,10.1033,10.1201,10.0446,10.1033,163100.0
2009-10-26 13:30:00,12.04,12.11,12.04,12.11,71900.0,10.1033,10.162,10.1033,10.162,71900.0
2009-10-26 13:40:00,12.12,12.19,12.1,12.11,105300.0,10.1704,10.2292,10.1536,10.162,105300.0
2009-10-26 13:50:00,12.1,12.15,12.07,12.09,60400.0,10.1536,10.1956,10.1285,10.1452,60400.0
2009-10-26 14:00:00,12.09,12.15,12.05,12.05,130200.0,10.1452,10.1956,10.1117,10.1117,130200.0
2009-10-26 14:10:00,12.05,12.15,12.0,12.04,280200.0,10.1117,10.1956,10.0697,10.1033,280200.0
2009-10-26 14:20:00,12.03,12.08,12.0,12.06,78800.0,10.0949,10.1369,10.0697,10.1201,78800.0
2009-10-26 14:30:00,12.05,12.06,11.96,12.03,100900.0,10.1117,10.1201,10.0362,10.0949,100900.0
2009-10-26 14:40:00,12.04,12.04,11.9,11.91,242200.0,10.1033,10.1033,9.9858,9.9942,242200.0
2009-10-26 14:50:00,11.9,12.0,11.89,11.94,164700.0,9.9858,10.0697,9.9774,10.0194,164700.0
2009-10-26 15:00:00,11.94,11.98,11.9,11.94,161900.0,10.0194,10.0529,9.9858,10.0194,161900.0
2009-10-26 15:10:00,11.93,11.94,11.85,11.9,225700.0,10.011,10.0194,9.9439,9.9858,225700.0
2009-10-26 15:20:00,11.89,11.9,11.84,11.86,118600.0,9.9774,9.9858,9.9355,9.9522,118600.0
2009-10-26 15:30:00,11.86,11.9,11.85,11.86,169700.0,9.9522,9.9858,9.9439,9.9522,169700.0
2009-10-26 15:40:00,11.86,11.96,11.86,11.93,510900.0,9.9522,10.0362,9.9522,10.011,510900.0
2009-10-26 15:50:00,11.93,11.96,11.91,11.93,504300.0,10.011,10.0362,9.9942,10.011,504300.0
2009-10-27 09:30:00,12.02,12.06,11.93,11.96,163900.0,10.0865,10.1201,10.011,10.0362,163900.0
2009-10-27 09:40:00,11.97,12.01,11.81,11.93,95000.0,10.0446,10.0781,9.9103,10.011,95000.0
2009-10-27 09:50:00,11.93,12.02,11.9,11.9,124100.0,10.011,10.0865,9.9858,9.9858,124100.0
2009-10-27 10:00:00,11.9,11.9,11.67,11.77,310800.0,9.9858,9.9858,9.7928,9.8767,310800.0
2009-10-27 10:10:00,11.77,11.98,11.77,11.9,309900.0,9.8767,10.0529,9.8767,9.9858,309900.0
2009-10-27 10:20:00,11.91,11.94,11.83,11.94,391300.0,9.9942,10.0194,9.9271,10.0194,391300.0
2009-10-27 10:30:00,11.94,12.0,11.9,11.99,298700.0,10.0194,10.0697,9.9858,10.0613,298700.0
2009-10-27 10:40:00,11.99,12.12,11.95,12.0,317900.0,10.0613,10.1704,10.0278,10.0697,317900.0
2009-10-27 10:50:00,12.0,12.04,11.92,11.97,187800.0,10.0697,10.1033,10.0026,10.0446,187800.0
2009-10-27 11:00:00,11.98,11.99,11.89,11.98,194200.0,10.0529,10.0613,9.9774,10.0529,194200.0
2009-10-27 11:10:00,11.99,12.04,11.95,12.04,114900.0,10.0613,10.1033,10.0278,10.1033,114900.0
2009-10-27 11:20:00,12.04,12.12,12.01,12.12,173300.0,10.1033,10.1704,10.0781,10.1704,173300.0
2009-10-27 11:30:00,12.13,12.19,12.12,12.17,134800.0,10.1788,10.2292,10.1704,10.2124,134800.0
2009-10-27 11:40:00,12.17,12.17,12.07,12.1,94200.0,10.2124,10.2124,10.1285,10.1536,94200.0
2009-10-27 11:50:00,12.12,12.16,12.09,12.12,128200.0,10.1704,10.204,10.1452,10.1704,128200.0
2009-10-27 12:00:00,12.13,12.16,12.07,12.08,56300.0,10.1788,10.204,10.1285,10.1369,56300.0
2009-10-27 12:10:00,12.08,12.09,12.05,12.08,56400.0,10.1369,10.1452,10.1117,10.1369,56400.0
2009-10-27 12:20:00,12.08,12.09,12.03,12.03,67500.0,10.1369,10.1452,10.0949,10.0949,67500.0
2009-10-27 12:30:00,12.03,12.03,11.97,11.98,49000.0,10.0949,10.0949,10.0446,10.0529,49000.0
2009-10-27 12:40:00,11.99,12.01,11.95,11.98,56400.0,10.0613,10.0781,10.0278,10.0529,56400.0
2009-10-27 12:50:00,11.98,11.99,11.89,11.91,106700.0,10.0529,10.0613,9.9774,9.9942,106700.0
2009-10-27 13:00:00,11.92,11.95,11.86,11.88,118900.0,10.0026,10.0278,9.9522,9.969,118900.0
2009-10-27 13:10:00,11.88,11.9,11.86,11.86,72500.0,9.969,9.9858,9.9522,9.9522,72500.0
2009-10-27 13:20:00,11.86,11.91,11.85,11.89,102300.0,9.9522,9.9942,9.9439,9.9774,102300.0
2009-10-27 13:30:00,11.89,11.92,11.82,11.84,102900.0,9.9774,10.0026,9.9187,9.9355,102900.0
2009-10-27 13:40:00,11.84,11.91,11.84,11.89,89700.0,9.9355,9.9942,9.9355,9.9774,89700.0
2009-10-27 13:50:00,11.89,11.91,11.83,11.91,68800.0,9.9774,9.9942,9.9271,9.9942,68800.0
2009-10-27 14:00:00,11.92,11.93,11.8,11.83,108500.0,10.0026,10.011,9.9019,9.9271,108500.0
2009-10-27 14:10:00,11.83,11.93,11.83,11.9,157700.0,9.9271,10.011,9.9271,9.9858,157700.0
2009-10-27 14:20:00,11.9,11.93,11.85,11.87,157900.0,9.9858,10.011,9.9439,9.9606,157900.0
2009-10-27 14:30:00,11.87,11.91,11.85,11.87,54400.0,9.9606,9.9942,9.9439,9.9606,54400.0
2009-10-27 14:40:00,11.88,11.93,11.88,11.91,68000.0,9.969,10.011,9.969,9.9942,68000.0
2009-10-27 14:50:00,11.9,12.02,11.9,11.97,175000.0,9.9858,10.0865,9.9858,10.0446,175000.0
2009-10-27 15:00:00,11.97,12.0,11.93,11.93,103300.0,10.0446,10.0697,10.011,10.011,103300.0
2009-10-27 15:10:00,11.93,11.96,11.9,11.94,453100.0,10.011,10.0362,9.9858,10.0194,453100.0
2009-10-27 15:20:00,11.94,11.94,11.86,11.88,254700.0,10.0194,10.0194,9.9522,9.969,254700.0
2009-10-27 15:30:00,11.88,11.91,11.82,11.83,543300.0,9.969,9.9942,9.9187,9.9271,543300.0
2009-10-27 15:40:00,11.83,11.88,11.78,11.79,397700.0,9.9271,9.969,9.8851,9.8935,397700.0
2009-10-27 15:50:00,11.79,11.81,11.74,11.8,766500.0,9.8935,9.9103,9.8515,9.9019,766500.0
2009-10-28 09:30:00,11.66,11.75,11.35,11.35,464300.0,9.7844,9.8599,9.5243,9.5243,464300.0
2009-10-28 09:40:00,11.36,11.47,11.35,11.38,378200.0,9.5327,9.625,9.5243,9.5495,378200.0
2009-10-28 09:50:00,11.38,11.39,11.32,11.35,275600.0,9.5495,9.5578,9.4991,9.5243,275600.0
2009-10-28 10:00:00,11.36,11.36,11.11,11.2,589500.0,9.5327,9.5327,9.3229,9.3984,589500.0
2009-10-28 10:10:00,11.2,11.33,11.19,11.3,197600.0,9.3984,9.5075,9.39,9.4823,197600.0
2009-10-28 10:20:00,11.29,11.31,11.24,11.27,711300.0,9.4739,9.4907,9.432,9.4572,711300.0
2009-10-28 10:30:00,11.27,11.38,11.26,11.36,346500.0,9.4572,9.5495,9.4488,9.5327,346500.0
2009-10-28 10:40:00,11.36,11.4,11.31,11.32,336900.0,9.5327,9.5662,9.4907,9.4991,336900.0
2009-10-28 10:50:00,11.32,11.32,11.22,11.3,310200.0,9.4991,9.4991,9.4152,9.4823,310200.0
2009-10-28 11:00:00,11.3,11.3,11.21,11.26,299000.0,9.4823,9.4823,9.4068,9.4488,299000.0
2009-10-28 11:10:00,11.26,11.3,11.2,11.25,184400.0,9.4488,9.4823,9.3984,9.4404,184400.0
2009-10-28 11:20:00,11.25,11.27,11.21,11.21,129700.0,9.4404,9.4572,9.4068,9.4068,129700.0
2009-10-28 11:30:00,11.22,11.25,11.18,11.24,107300.0,9.4152,9.4404,9.3816,9.432,107300.0
2009-10-28 11:40:00,11.24,11.24,11.14,11.15,239600.0,9.432,9.432,9.3481,9.3565,239600.0
2009-10-28 11:50:00,11.15,11.2,11.14,11.19,178500.0,9.3565,9.3984,9.3481,9.39,178500.0
2009-10-28 12:00:00,11.2,11.25,11.17,11.23,224300.0,9.3984,9.4404,9.3732,9.4236,224300.0
2009-10-28 12:10:00,11.22,11.26,11.2,11.25,79100.0,9.4152,9.4488,9.3984,9.4404,79100.0
2009-10-28 12:20:00,11.24,11.25,11.19,11.24,125400.0,9.432,9.4404,9.39,9.432,125400.0
2009-10-28 12:30:00,11.25,11.26,11.19,11.19,103400.0,9.4404,9.4488,9.39,9.39,103400.0
2009-10-28 12:40:00,11.2,11.25,11.17,11.25,145600.0,9.3984,9.4404,9.3732,9.4404,145600.0
2009-10-28 12:50:00,11.25,11.25,11.16,11.17,121200.0,9.4404,9.4404,9.3648,9.3732,121200.0
2009-10-28 13:00:00,11.17,11.29,11.13,11.29,99400.0,9.3732,9.4739,9.3397,9.4739,99400.0
2009-10-28 13:10:00,11.28,11.36,11.28,11.3,84300.0,9.4655,9.5327,9.4655,9.4823,84300.0
2009-10-28 13:20:00,11.3,11.38,11.27,11.3,113900.0,9.4823,9.5495,9.4572,9.4823,113900.0
2009-10-28 13:30:00,11.3,11.31,11.26,11.26,68800.0,9.4823,9.4907,9.4488,9.4488,68800.0
2009-10-28 13:40:00,11.27,11.32,11.25,11.29,126300.0,9.4572,9.4991,9.4404,9.4739,126300.0
2009-10-28 13:50:00,11.29,11.32,11.26,11.29,84900.0,9.4739,9.4991,9.4488,9.4739,84900.0
2009-10-28 14:00:00,11.3,11.35,11.26,11.34,107800.0,9.4823,9.5243,9.4488,9.5159,107800.0
2009-10-28 14:10:00,11.35,11.36,11.31,11.31,161400.0,9.5243,9.5327,9.4907,9.4907,161400.0
2009-10-28 14:20:00,11.32,11.38,11.27,11.32,156700.0,9.4991,9.5495,9.4572,9.4991,156700.0
2009-10-28 14:30:00,11.32,11.36,11.28,11.29,251300.0,9.4991,9.5327,9.4655,9.4739,251300.0
2009-10-28 14:40:00,11.29,11.37,11.29,11.37,256700.0,9.4739,9.5411,9.4739,9.5411,256700.0
2009-10-28 14:50:00,11.37,11.38,11.33,11.33,211100.0,9.5411,9.5495,9.5075,9.5075,211100.0
2009-10-28 15:00:00,11.34,11.34,11.32,11.32,159100.0,9.5159,9.5159,9.4991,9.4991,159100.0
2009-10-28 15:10:00,11.32,11.33,11.24,11.3,275300.0,9.4991,9.5075,9.432,9.4823,275300.0
2009-10-28 15:20:00,11.31,11.32,11.14,11.15,1451900.0,9.4907,9.4991,9.3481,9.3565,1451900.0
2009-10-28 15:30:00,11.16,11.2,11.1,11.12,302300.0,9.3648,9.3984,9.3145,9.3313,302300.0
2009-10-28 15:40:00,11.12,11.19,11.1,11.14,627500.0,9.3313,9.39,9.3145,9.3481,627500.0
2009-10-28 15:50:00,11.14,11.16,11.1,11.15,866400.0,9.3481,9.3648,9.3145,9.3565,866400.0
2009-10-29 09:30:00,11.38,11.74,11.38,11.64,760600.0,9.5495,9.8515,9.5495,9.7676,760600.0
2009-10-29 09:40:00,11.64,11.67,11.43,11.43,287700.0,9.7676,9.7928,9.5914,9.5914,287700.0
2009-10-29 09:50:00,11.43,11.49,11.39,11.49,226200.0,9.5914,9.6418,9.5578,9.6418,226200.0
2009-10-29 10:00:00,11.5,11.62,11.45,11.58,398600.0,9.6502,9.7509,9.6082,9.7173,398600.0
2009-10-29 10:10:00,11.58,11.58,11.51,11.51,130900.0,9.7173,9.7173,9.6585,9.6585,130900.0
2009-10-29 10:20:00,11.51,11.57,11.48,11.48,199600.0,9.6585,9.7089,9.6334,9.6334,199600.0
2009-10-29 10:30:00,11.48,11.5,11.43,11.46,267200.0,9.6334,9.6502,9.5914,9.6166,267200.0
2009-10-29 10:40:00,11.47,11.51,11.42,11.51,1498500.0,9.625,9.6585,9.583,9.6585,1498500.0
2009-10-29 10:50:00,11.51,11.57,11.45,11.56,292100.0,9.6585,9.7089,9.6082,9.7005,292100.0
2009-10-29 11:00:00,11.56,11.62,11.56,11.58,265700.0,9.7005,9.7509,9.7005,9.7173,265700.0
2009-10-29 11:10:00,11.57,11.62,11.55,11.57,188700.0,9.7089,9.7509,9.6921,9.7089,188700.0
2009-10-29 11:20:00,11.57,11.61,11.55,11.55,156900.0,9.7089,9.7425,9.6921,9.6921,156900.0
2009-10-29 11:30:00,11.56,11.65,11.56,11.65,320300.0,9.7005,9.776,9.7005,9.776,320300.0
2009-10-29 11:40:00,11.65,11.68,11.58,11.59,260800.0,9.776,9.8012,9.7173,9.7257,260800.0
2009-10-29 11:50:00,11.6,11.6,11.56,11.59,265500.0,9.7341,9.7341,9.7005,9.7257,265500.0
2009-10-29 12:00:00,11.6,11.68,11.59,11.67,296700.0,9.7341,9.8012,9.7257,9.7928,296700.0
2009-10-29 12:10:00,11.67,11.67,11.58,11.59,291800.0,9.7928,9.7928,9.7173,9.7257,291800.0
2009-10-29 12:20:00,11.58,11.65,11.58,11.61,162500.0,9.7173,9.776,9.7173,9.7425,162500.0
2009-10-29 12:30:00,11.61,11.61,11.54,11.55,176000.0,9.7425,9.7425,9.6837,9.6921,176000.0
2009-10-29 12:40:00,11.55,11.57,11.53,11.55,71700.0,9.6921,9.7089,9.6753,9.6921,71700.0
2009-10-29 12:50:00,11.55,11.57,11.48,11.48,210300.0,9.6921,9.7089,9.6334,9.6334,210300.0
2009-10-29 13:00:00,11.49,11.55,11.48,11.54,118300.0,9.6418,9.6921,9.6334,9.6837,118300.0
2009-10-29 13:10:00,11.54,11.54,11.45,11.45,207500.0,9.6837,9.6837,9.6082,9.6082,207500.0
2009-10-29 13:20:00,11.45,11.48,11.43,11.43,183700.0,9.6082,9.6334,9.5914,9.5914,183700.0
2009-10-29 13:30:00,11.43,11.53,11.43,11.52,141800.0,9.5914,9.6753,9.5914,9.6669,141800.0
2009-10-29 13:40:00,11.53,11.54,11.51,11.52,226500.0,9.6753,9.6837,9.6585,9.6669,226500.0
2009-10-29 13:50:00,11.53,11.55,11.49,11.52,99500.0,9.6753,9.6921,9.6418,9.6669,99500.0
2009-10-29 14:00:00,11.51,11.56,11.5,11.51,67900.0,9.6585,9.7005,9.6502,9.6585,67900.0
2009-10-29 14:10:00,11.5,11.55,11.48,11.51,55500.0,9.6502,9.6921,9.6334,9.6585,55500.0
2009-10-29 14:20:00,11.51,11.55,11.49,11.52,91800.0,9.6585,9.6921,9.6418,9.6669,91800.0
2009-10-29 14:30:00,11.51,11.53,11.49,11.5,148600.0,9.6585,9.6753,9.6418,9.6502,148600.0
2009-10-29 14:40:00,11.5,11.53,11.49,11.49,243500.0,9.6502,9.6753,9.6418,9.6418,243500.0
2009-10-29 14:50:00,11.49,11.52,11.47,11.49,83400.0,9.6418,9.6669,9.625,9.6418,83400.0
2009-10-29 15:00:00,11.49,11.51,11.45,11.47,243200.0,9.6418,9.6585,9.6082,9.625,243200.0
2009-10-29 15:10:00,11.47,11.5,11.43,11.44,187000.0,9.625,9.6502,9.5914,9.5998,187000.0
2009-10-29 15:20:00,11.44,11.49,11.43,11.47,262800.0,9.5998,9.6418,9.5914,9.625,262800.0
2009-10-29 15:30:00,11.46,11.47,11.42,11.43,199200.0,9.6166,9.625,9.583,9.5914,199200.0
2009-10-29 15:40:00,11.42,11.44,11.34,11.37,414100.0,9.583,9.5998,9.5159,9.5411,414100.0
2009-10-29 15:50:00,11.36,11.4,11.34,11.36,822000.0,9.5327,9.5662,9.5159,9.5327,822000.0
2009-10-30 09:30:00,11.33,11.48,11.33,11.39,203900.0,9.5075,9.6334,9.5075,9.5578,203900.0
2009-10-30 09:40:00,11.37,11.38,11.26,11.28,543900.0,9.5411,9.5495,9.4488,9.4655,543900.0
2009-10-30 09:50:00,11.28,11.31,11.2,11.22,360900.0,9.4655,9.4907,9.3984,9.4152,360900.0
2009-10-30 10:00:00,11.22,11.37,11.21,11.3,253400.0,9.4152,9.5411,9.4068,9.4823,253400.0
2009-10-30 10:10:00,11.3,11.34,11.26,11.3,136100.0,9.4823,9.5159,9.4488,9.4823,136100.0
2009-10-30 10:20:00,11.3,11.34,11.24,11.28,267800.0,9.4823,9.5159,9.432,9.4655,267800.0
2009-10-30 10:30:00,11.28,11.28,11.19,11.27,248300.0,9.4655,9.4655,9.39,9.4572,248300.0
2009-10-30 10:40:00,11.27,11.27,11.19,11.22,283800.0,9.4572,9.4572,9.39,9.4152,283800.0
2009-10-30 10:50:00,11.22,11.24,11.17,11.21,186600.0,9.4152,9.432,9.3732,9.4068,186600.0
2009-10-30 11:00:00,11.2,11.25,11.15,11.17,183200.0,9.3984,9.4404,9.3565,9.3732,183200.0
2009-10-30 11:10:00,11.17,11.23,11.17,11.17,128400.0,9.3732,9.4236,9.3732,9.3732,128400.0
2009-10-30 11:20:00,11.17,11.2,11.11,11.11,145500.0,9.3732,9.3984,9.3229,9.3229,145500.0
2009-10-30 11:30:00,11.12,11.18,11.11,11.14,189300.0,9.3313,9.3816,9.3229,9.3481,189300.0
2009-10-30 11:40:00,11.15,11.16,11.07,11.09,160800.0,9.3565,9.3648,9.2893,9.3061,160800.0
2009-10-30 11:50:00,11.1,11.1,11.0,11.06,384700.0,9.3145,9.3145,9.2306,9.2809,384700.0
2009-10-30 12:00:00,11.06,11.18,11.03,11.17,169800.0,9.2809,9.3816,9.2558,9.3732,169800.0
2009-10-30 12:10:00,11.17,11.18,11.1,11.12,149900.0,9.3732,9.3816,9.3145,9.3313,149900.0
2009-10-30 12:20:00,11.13,11.17,11.03,11.1,201600.0,9.3397,9.3732,9.2558,9.3145,201600.0
2009-10-30 12:30:00,11.1,11.16,11.07,11.15,160400.0,9.3145,9.3648,9.2893,9.3565,160400.0
2009-10-30 12:40:00,11.15,11.15,11.0,11.05,245400.0,9.3565,9.3565,9.2306,9.2725,245400.0
2009-10-30 12:50:00,11.06,11.07,11.0,11.0,470100.0,9.2809,9.2893,9.2306,9.2306,470100.0
2009-10-30 13:00:00,11.01,11.05,11.0,11.0,116200.0,9.239,9.2725,9.2306,9.2306,116200.0
2009-10-30 13:10:00,11.0,11.08,10.98,11.03,282500.0,9.2306,9.2977,9.2138,9.2558,282500.0
2009-10-30 13:20:00,11.03,11.03,10.91,10.92,156100.0,9.2558,9.2558,9.1551,9.1635,156100.0
2009-10-30 13:30:00,10.92,10.94,10.84,10.84,334900.0,9.1635,9.1802,9.0963,9.0963,334900.0
2009-10-30 13:40:00,10.84,10.93,10.83,10.91,148400.0,9.0963,9.1718,9.0879,9.1551,148400.0
2009-10-30 13:50:00,10.91,10.91,10.84,10.85,172700.0,9.1551,9.1551,9.0963,9.1047,172700.0
2009-10-30 14:00:00,10.85,10.9,10.83,10.88,361100.0,9.1047,9.1467,9.0879,9.1299,361100.0
2009-10-30 14:10:00,10.88,10.94,10.85,10.93,353500.0,9.1299,9.1802,9.1047,9.1718,353500.0
2009-10-30 14:20:00,10.93,10.97,10.88,10.97,190500.0,9.1718,9.2054,9.1299,9.2054,190500.0
2009-10-30 14:30:00,10.96,10.98,10.87,10.94,434400.0,9.197,9.2138,9.1215,9.1802,434400.0
2009-10-30 14:40:00,10.94,10.95,10.85,10.89,341400.0,9.1802,9.1886,9.1047,9.1383,341400.0
2009-10-30 14:50:00,10.89,10.98,10.86,10.93,308900.0,9.1383,9.2138,9.1131,9.1718,308900.0
2009-10-30 15:00:00,10.93,10.93,10.84,10.85,244400.0,9.1718,9.1718,9.0963,9.1047,244400.0
2009-10-30 15:10:00,10.86,10.92,10.84,10.84,222900.0,9.1131,9.1635,9.0963,9.0963,222900.0
2009-10-30 15:20:00,10.84,10.94,10.82,10.87,313900.0,9.0963,9.1802,9.0795,9.1215,313900.0
2009-10-30 15:30:00,10.87,10.99,10.86,10.98,473100.0,9.1215,9.2222,9.1131,9.2138,473100.0
2009-10-30 15:40:00,10.99,11.05,10.98,11.05,783300.0,9.2222,9.2725,9.2138,9.2725,783300.0
2009-10-30 15:50:00,11.04,11.05,10.97,10.98,815300.0,9.2641,9.2725,9.2054,9.2138,815300.0
2009-11-02 09:30:00,11.11,11.15,10.91,10.91,217200.0,9.3229,9.3565,9.1551,9.1551,217200.0
2009-11-02 09:40:00,10.9,10.98,10.73,10.75,350100.0,9.1467,9.2138,9.004,9.0208,350100.0
2009-11-02 09:50:00,10.75,10.84,10.74,10.8,266400.0,9.0208,9.0963,9.0124,9.0628,266400.0
2009-11-02 10:00:00,10.82,11.23,10.8,11.0,485000.0,9.0795,9.4236,9.0628,9.2306,485000.0
2009-11-02 10:10:00,11.0,11.06,10.96,11.03,271000.0,9.2306,9.2809,9.197,9.2558,271000.0
2009-11-02 10:20:00,11.04,11.05,10.98,11.01,213000.0,9.2641,9.2725,9.2138,9.239,213000.0
2009-11-02 10:30:00,11.01,11.13,11.01,11.12,178300.0,9.239,9.3397,9.239,9.3313,178300.0
2009-11-02 10:40:00,11.13,11.14,11.0,11.09,334000.0,9.3397,9.3481,9.2306,9.3061,334000.0
2009-11-02 10:50:00,11.09,11.11,10.91,10.91,171500.0,9.3061,9.3229,9.1551,9.1551,171500.0
2009-11-02 11:00:00,10.9,10.98,10.89,10.94,105700.0,9.1467,9.2138,9.1383,9.1802,105700.0
2009-11-02 11:10:00,10.93,10.98,10.89,10.96,101200.0,9.1718,9.2138,9.1383,9.197,101200.0
2009-11-02 11:20:00,10.96,11.03,10.87,10.91,160300.0,9.197,9.2558,9.1215,9.1551,160300.0
2009-11-02 11:30:00,10.91,10.92,10.85,10.87,120800.0,9.1551,9.1635,9.1047,9.1215,120800.0
2009-11-02 11:40:00,10.88,10.93,10.87,10.92,78600.0,9.1299,9.1718,9.1215,9.1635,78600.0
2009-11-02 11:50:00,10.92,10.96,10.88,10.9,140900.0,9.1635,9.197,9.1299,9.1467,140900.0
2009-11-02 12:00:00,10.89,10.89,10.81,10.82,58600.0,9.1383,9.1383,9.0711,9.0795,58600.0
2009-11-02 12:10:00,10.82,10.82,10.76,10.8,153300.0,9.0795,9.0795,9.0292,9.0628,153300.0
2009-11-02 12:20:00,10.81,10.82,10.75,10.75,97900.0,9.0711,9.0795,9.0208,9.0208,97900.0
2009-11-02 12:30:00,10.75,10.77,10.67,10.67,109200.0,9.0208,9.0376,8.9537,8.9537,109200.0
2009-11-02 12:40:00,10.67,10.67,10.59,10.59,266500.0,8.9537,8.9537,8.8865,8.8865,266500.0
2009-11-02 12:50:00,10.6,10.61,10.5,10.52,359600.0,8.8949,8.9033,8.811,8.8278,359600.0
2009-11-02 13:00:00,10.51,10.64,10.5,10.64,245000.0,8.8194,8.9285,8.811,8.9285,245000.0
2009-11-02 13:10:00,10.64,10.66,10.55,10.61,179300.0,8.9285,8.9453,8.853,8.9033,179300.0
2009-11-02 13:20:00,10.62,10.69,10.6,10.63,121700.0,8.9117,8.9704,8.8949,8.9201,121700.0
2009-11-02 13:30:00,10.64,10.66,10.54,10.56,169000.0,8.9285,8.9453,8.8446,8.8614,169000.0
2009-11-02 13:40:00,10.55,10.59,10.52,10.55,118100.0,8.853,8.8865,8.8278,8.853,118100.0
2009-11-02 13:50:00,10.55,10.6,10.53,10.54,117000.0,8.853,8.8949,8.8362,8.8446,117000.0
2009-11-02 14:00:00,10.55,10.61,10.54,10.6,191000.0,8.853,8.9033,8.8446,8.8949,191000.0
2009-11-02 14:10:00,10.6,10.71,10.59,10.64,205200.0,8.8949,8.9872,8.8865,8.9285,205200.0
2009-11-02 14:20:00,10.65,10.78,10.65,10.78,178300.0,8.9369,9.046,8.9369,9.046,178300.0
2009-11-02 14:30:00,10.78,10.83,10.73,10.76,236200.0,9.046,9.0879,9.004,9.0292,236200.0
2009-11-02 14:40:00,10.76,10.86,10.76,10.83,208500.0,9.0292,9.1131,9.0292,9.0879,208500.0
2009-11-02 14:50:00,10.82,10.89,10.78,10.86,239100.0,9.0795,9.1383,9.046,9.1131,239100.0
2009-11-02 15:00:00,10.85,10.92,10.82,10.86,360800.0,9.1047,9.1635,9.0795,9.1131,360800.0
2009-11-02 15:10:00,10.86,10.9,10.79,10.8,237800.0,9.1131,9.1467,9.0544,9.0628,237800.0
2009-11-02 15:20:00,10.79,10.87,10.77,10.85,380200.0,9.0544,9.1215,9.0376,9.1047,380200.0
2009-11-02 15:30:00,10.85,10.91,10.84,10.86,250000.0,9.1047,9.1551,9.0963,9.1131,250000.0
2009-11-02 15:40:00,10.87,10.93,10.85,10.89,268000.0,9.1215,9.1718,9.1047,9.1383,268000.0
2009-11-02 15:50:00,10.88,10.96,10.88,10.94,580200.0,9.1299,9.197,9.1299,9.1802,580200.0
2009-11-03 09:30:00,10.83,10.94,10.75,10.92,136400.0,9.0879,9.1802,9.0208,9.1635,136400.0
2009-11-03 09:40:00,10.93,11.11,10.89,11.0,414000.0,9.1718,9.3229,9.1383,9.2306,414000.0
2009-11-03 09:50:00,11.0,11.16,10.98,11.02,184700.0,9.2306,9.3648,9.2138,9.2474,184700.0
2009-11-03 10:00:00,11.03,11.13,10.95,11.03,343900.0,9.2558,9.3397,9.1886,9.2558,343900.0
2009-11-03 10:10:00,11.03,11.07,10.93,11.01,223300.0,9.2558,9.2893,9.1718,9.239,223300.0
2009-11-03 10:20:00,11.0,11.05,10.91,10.91,285700.0,9.2306,9.2725,9.1551,9.1551,285700.0
2009-11-03 10:30:00,10.91,11.03,10.87,10.92,233300.0,9.1551,9.2558,9.1215,9.1635,233300.0
2009-11-03 10:40:00,10.92,11.05,10.92,11.04,226800.0,9.1635,9.2725,9.1635,9.2641,226800.0
2009-11-03 10:50:00,11.03,11.14,11.0,11.06,157900.0,9.2558,9.3481,9.2306,9.2809,157900.0
2009-11-03 11:00:00,11.07,11.13,11.06,11.09,133400.0,9.2893,9.3397,9.2809,9.3061,133400.0
2009-11-03 11:10:00,11.08,11.13,11.03,11.11,74600.0,9.2977,9.3397,9.2558,9.3229,74600.0
2009-11-03 11:20:00,11.1,11.15,11.04,11.1,435600.0,9.3145,9.3565,9.2641,9.3145,435600.0
2009-11-03 11:30:00,11.1,11.13,11.03,11.07,199700.0,9.3145,9.3397,9.2558,9.2893,199700.0
2009-11-03 11:40:00,11.08,11.08,11.01,11.08,106800.0,9.2977,9.2977,9.239,9.2977,106800.0
2009-11-03 11:50:00,11.07,11.15,11.03,11.1,62300.0,9.2893,9.3565,9.2558,9.3145,62300.0
2009-11-03 12:00:00,11.1,11.14,11.02,11.11,87700.0,9.3145,9.3481,9.2474,9.3229,87700.0
2009-11-03 12:10:00,11.11,11.12,11.03,11.03,41400.0,9.3229,9.3313,9.2558,9.2558,41400.0
2009-11-03 12:20:00,11.04,11.12,11.03,11.09,97200.0,9.2641,9.3313,9.2558,9.3061,97200.0
2009-11-03 12:30:00,11.1,11.23,11.1,11.2,96200.0,9.3145,9.4236,9.3145,9.3984,96200.0
2009-11-03 12:40:00,11.21,11.22,11.14,11.15,66600.0,9.4068,9.4152,9.3481,9.3565,66600.0
2009-11-03 12:50:00,11.15,11.17,11.11,11.15,63700.0,9.3565,9.3732,9.3229,9.3565,63700.0
2009-11-03 13:00:00,11.15,11.2,11.11,11.19,54700.0,9.3565,9.3984,9.3229,9.39,54700.0
2009-11-03 13:10:00,11.19,11.21,11.15,11.16,49300.0,9.39,9.4068,9.3565,9.3648,49300.0
2009-11-03 13:20:00,11.16,11.18,11.1,11.14,63600.0,9.3648,9.3816,9.3145,9.3481,63600.0
2009-11-03 13:30:00,11.13,11.17,11.13,11.16,40100.0,9.3397,9.3732,9.3397,9.3648,40100.0
2009-11-03 13:40:00,11.16,11.16,11.1,11.13,56200.0,9.3648,9.3648,9.3145,9.3397,56200.0
2009-11-03 13:50:00,11.14,11.21,11.14,11.2,67000.0,9.3481,9.4068,9.3481,9.3984,67000.0
2009-11-03 14:00:00,11.2,11.28,11.19,11.28,99200.0,9.3984,9.4655,9.39,9.4655,99200.0
2009-11-03 14:10:00,11.28,11.3,11.2,11.22,303700.0,9.4655,9.4823,9.3984,9.4152,303700.0
2009-11-03 14:20:00,11.22,11.29,11.21,11.29,175700.0,9.4152,9.4739,9.4068,9.4739,175700.0
2009-11-03 14:30:00,11.29,11.32,11.22,11.23,220400.0,9.4739,9.4991,9.4152,9.4236,220400.0
2009-11-03 14:40:00,11.23,11.26,11.21,11.24,141500.0,9.4236,9.4488,9.4068,9.432,141500.0
2009-11-03 14:50:00,11.24,11.24,11.14,11.19,137800.0,9.432,9.432,9.3481,9.39,137800.0
2009-11-03 15:00:00,11.19,11.19,11.12,11.13,774200.0,9.39,9.39,9.3313,9.3397,774200.0
2009-11-03 15:10:00,11.14,11.16,11.07,11.11,370600.0,9.3481,9.3648,9.2893,9.3229,370600.0
2009-11-03 15:20:00,11.1,11.12,11.06,11.11,264400.0,9.3145,9.3313,9.2809,9.3229,264400.0
2009-11-03 15:30:00,11.12,11.23,11.11,11.21,227500.0,9.3313,9.4236,9.3229,9.4068,227500.0
2009-11-03 15:40:00,11.21,11.25,11.17,11.24,353000.0,9.4068,9.4404,9.3732,9.432,353000.0
2009-11-03 15:50:00,11.24,11.24,11.17,11.18,520600.0,9.432,9.432,9.3732,9.3816,520600.0
2009-11-04 09:30:00,11.3,11.53,11.25,11.5,415000.0,9.4823,9.6753,9.4404,9.6502,415000.0
2009-11-04 09:40:00,11.49,11.56,11.42,11.52,230300.0,9.6418,9.7005,9.583,9.6669,230300.0
2009-11-04 09:50:00,11.52,11.71,11.51,11.68,340900.0,9.6669,9.8264,9.6585,9.8012,340900.0
2009-11-04 10:00:00,11.68,11.75,11.59,11.74,428400.0,9.8012,9.8599,9.7257,9.8515,428400.0
2009-11-04 10:10:00,11.73,11.84,11.7,11.8,436700.0,9.8432,9.9355,9.818,9.9019,436700.0
2009-11-04 10:20:00,11.81,11.85,11.77,11.83,335200.0,9.9103,9.9439,9.8767,9.9271,335200.0
2009-11-04 10:30:00,11.84,11.87,11.82,11.84,204700.0,9.9355,9.9606,9.9187,9.9355,204700.0
2009-11-04 10:40:00,11.83,11.88,11.79,11.86,235700.0,9.9271,9.969,9.8935,9.9522,235700.0
2009-11-04 10:50:00,11.85,11.87,11.82,11.86,229200.0,9.9439,9.9606,9.9187,9.9522,229200.0
2009-11-04 11:00:00,11.87,11.88,11.76,11.76,317600.0,9.9606,9.969,9.8683,9.8683,317600.0
2009-11-04 11:10:00,11.76,11.79,11.74,11.75,309300.0,9.8683,9.8935,9.8515,9.8599,309300.0
2009-11-04 11:20:00,11.75,11.81,11.73,11.8,276700.0,9.8599,9.9103,9.8432,9.9019,276700.0
2009-11-04 11:30:00,11.81,11.81,11.7,11.74,254700.0,9.9103,9.9103,9.818,9.8515,254700.0
2009-11-04 11:40:00,11.74,11.76,11.71,11.73,154700.0,9.8515,9.8683,9.8264,9.8432,154700.0
2009-11-04 11:50:00,11.73,11.78,11.72,11.76,262800.0,9.8432,9.8851,9.8348,9.8683,262800.0
2009-11-04 12:00:00,11.76,11.77,11.69,11.7,214400.0,9.8683,9.8767,9.8096,9.818,214400.0
2009-11-04 12:10:00,11.7,11.7,11.66,11.7,230400.0,9.818,9.818,9.7844,9.818,230400.0
2009-11-04 12:20:00,11.7,11.74,11.68,11.73,120500.0,9.818,9.8515,9.8012,9.8432,120500.0
2009-11-04 12:30:00,11.72,11.78,11.72,11.77,95400.0,9.8348,9.8851,9.8348,9.8767,95400.0
2009-11-04 12:40:00,11.77,11.81,11.73,11.73,184800.0,9.8767,9.9103,9.8432,9.8432,184800.0
2009-11-04 12:50:00,11.73,11.75,11.71,11.73,122600.0,9.8432,9.8599,9.8264,9.8432,122600.0
2009-11-04 13:00:00,11.73,11.75,11.71,11.72,100300.0,9.8432,9.8599,9.8264,9.8348,100300.0
2009-11-04 13:10:00,11.71,11.77,11.71,11.73,187300.0,9.8264,9.8767,9.8264,9.8432,187300.0
2009-11-04 13:20:00,11.73,11.74,11.67,11.68,96300.0,9.8432,9.8515,9.7928,9.8012,96300.0
2009-11-04 13:30:00,11.68,11.75,11.67,11.75,115100.0,9.8012,9.8599,9.7928,9.8599,115100.0
2009-11-04 13:40:00,11.76,11.8,11.71,11.75,243600.0,9.8683,9.9019,9.8264,9.8599,243600.0
2009-11-04 13:50:00,11.75,11.8,11.74,11.77,175200.0,9.8599,9.9019,9.8515,9.8767,175200.0
2009-11-04 14:00:00,11.77,11.83,11.73,11.82,200100.0,9.8767,9.9271,9.8432,9.9187,200100.0
2009-11-04 14:10:00,11.83,11.86,11.71,11.71,115100.0,9.9271,9.9522,9.8264,9.8264,115100.0
2009-11-04 14:20:00,11.71,11.87,11.64,11.67,418900.0,9.8264,9.9606,9.7676,9.7928,418900.0
2009-11-04 14:30:00,11.67,11.83,11.63,11.82,272800.0,9.7928,9.9271,9.7592,9.9187,272800.0
2009-11-04 14:40:00,11.82,11.89,11.76,11.85,312300.0,9.9187,9.9774,9.8683,9.9439,312300.0
2009-11-04 14:50:00,11.84,11.86,11.78,11.82,145100.0,9.9355,9.9522,9.8851,9.9187,145100.0
2009-11-04 15:00:00,11.83,11.83,11.71,11.73,141700.0,9.9271,9.9271,9.8264,9.8432,141700.0
2009-11-04 15:10:00,11.74,11.81,11.71,11.79,220600.0,9.8515,9.9103,9.8264,9.8935,220600.0
2009-11-04 15:20:00,11.79,11.83,11.73,11.77,245200.0,9.8935,9.9271,9.8432,9.8767,245200.0
2009-11-04 15:30:00,11.78,11.78,11.62,11.63,379500.0,9.8851,9.8851,9.7509,9.7592,379500.0
2009-11-04 15:40:00,11.63,11.65,11.55,11.57,523900.0,9.7592,9.776,9.6921,9.7089,523900.0
2009-11-04 15:50:00,11.57,11.61,11.52,11.56,656400.0,9.7089,9.7425,9.6669,9.7005,656400.0
2009-11-05 09:30:00,11.68,11.95,11.66,11.94,294200.0,9.8012,10.0278,9.7844,10.0194,294200.0
2009-11-05 09:40:00,11.94,12.14,11.9,12.12,783700.0,10.0194,10.1872,9.9858,10.1704,783700.0
2009-11-05 09:50:00,12.11,12.21,12.11,12.18,328500.0,10.162,10.2459,10.162,10.2208,328500.0
2009-11-05 10:00:00,12.17,12.24,12.02,12.03,278500.0,10.2124,10.2711,10.0865,10.0949,278500.0
2009-11-05 10:10:00,12.04,12.06,11.93,11.94,362900.0,10.1033,10.1201,10.011,10.0194,362900.0
2009-11-05 10:20:00,11.95,12.02,11.93,11.97,214700.0,10.0278,10.0865,10.011,10.0446,214700.0
2009-11-05 10:30:00,11.97,12.01,11.92,11.97,230000.0,10.0446,10.0781,10.0026,10.0446,230000.0
2009-11-05 10:40:00,11.97,11.97,11.85,11.9,292000.0,10.0446,10.0446,9.9439,9.9858,292000.0
2009-11-05 10:50:00,11.9,11.96,11.87,11.9,267700.0,9.9858,10.0362,9.9606,9.9858,267700.0
2009-11-05 11:00:00,11.91,11.94,11.79,11.81,201200.0,9.9942,10.0194,9.8935,9.9103,201200.0
2009-11-05 11:10:00,11.82,11.83,11.71,11.73,315200.0,9.9187,9.9271,9.8264,9.8432,315200.0
2009-11-05 11:20:00,11.74,11.77,11.72,11.76,119500.0,9.8515,9.8767,9.8348,9.8683,119500.0
2009-11-05 11:30:00,11.76,11.77,11.66,11.69,181400.0,9.8683,9.8767,9.7844,9.8096,181400.0
2009-11-05 11:40:00,11.69,11.7,11.52,11.53,475000.0,9.8096,9.818,9.6669,9.6753,475000.0
2009-11-05 11:50:00,11.53,11.68,11.53,11.65,464000.0,9.6753,9.8012,9.6753,9.776,464000.0
2009-11-05 12:00:00,11.65,11.72,11.63,11.65,418200.0,9.776,9.8348,9.7592,9.776,418200.0
2009-11-05 12:10:00,11.66,11.68,11.62,11.67,257400.0,9.7844,9.8012,9.7509,9.7928,257400.0
2009-11-05 12:20:00,11.67,11.72,11.66,11.71,104000.0,9.7928,9.8348,9.7844,9.8264,104000.0
2009-11-05 12:30:00,11.71,11.76,11.69,11.69,81000.0,9.8264,9.8683,9.8096,9.8096,81000.0
2009-11-05 12:40:00,11.7,11.74,11.67,11.73,72200.0,9.818,9.8515,9.7928,9.8432,72200.0
2009-11-05 12:50:00,11.74,11.82,11.71,11.82,149400.0,9.8515,9.9187,9.8264,9.9187,149400.0
2009-11-05 13:00:00,11.81,11.84,11.76,11.77,222500.0,9.9103,9.9355,9.8683,9.8767,222500.0
2009-11-05 13:10:00,11.76,11.82,11.76,11.82,91500.0,9.8683,9.9187,9.8683,9.9187,91500.0
2009-11-05 13:20:00,11.82,11.84,11.8,11.81,73100.0,9.9187,9.9355,9.9019,9.9103,73100.0
2009-11-05 13:30:00,11.81,11.86,11.8,11.82,102700.0,9.9103,9.9522,9.9019,9.9187,102700.0
2009-11-05 13:40:00,11.83,11.89,11.82,11.86,62600.0,9.9271,9.9774,9.9187,9.9522,62600.0
2009-11-05 13:50:00,11.85,11.85,11.78,11.78,65200.0,9.9439,9.9439,9.8851,9.8851,65200.0
2009-11-05 14:00:00,11.78,11.79,11.72,11.74,78200.0,9.8851,9.8935,9.8348,9.8515,78200.0
2009-11-05 14:10:00,11.74,11.76,11.73,11.74,34100.0,9.8515,9.8683,9.8432,9.8515,34100.0
2009-11-05 14:20:00,11.73,11.81,11.73,11.8,103000.0,9.8432,9.9103,9.8432,9.9019,103000.0
2009-11-05 14:30:00,11.81,11.82,11.75,11.76,103700.0,9.9103,9.9187,9.8599,9.8683,103700.0
2009-11-05 14:40:00,11.76,11.8,11.75,11.78,122600.0,9.8683,9.9019,9.8599,9.8851,122600.0
2009-11-05 14:50:00,11.78,11.81,11.76,11.77,169100.0,9.8851,9.9103,9.8683,9.8767,169100.0
2009-11-05 15:00:00,11.77,11.79,11.73,11.74,88700.0,9.8767,9.8935,9.8432,9.8515,88700.0
2009-11-05 15:10:00,11.74,11.78,11.73,11.77,158000.0,9.8515,9.8851,9.8432,9.8767,158000.0
2009-11-05 15:20:00,11.77,11.79,11.74,11.77,172900.0,9.8767,9.8935,9.8515,9.8767,172900.0
2009-11-05 15:30:00,11.77,11.8,11.76,11.76,222100.0,9.8767,9.9019,9.8683,9.8683,222100.0
2009-11-05 15:40:00,11.77,11.8,11.76,11.79,173100.0,9.8767,9.9019,9.8683,9.8935,173100.0
2009-11-05 15:50:00,11.79,11.84,11.78,11.84,349400.0,9.8935,9.9355,9.8851,9.9355,349400.0
2009-11-06 09:30:00,11.79,12.06,11.63,12.0,223300.0,9.8935,10.1201,9.7592,10.0697,223300.0
2009-11-06 09:40:00,12.01,12.12,11.89,11.91,339900.0,10.0781,10.1704,9.9774,9.9942,339900.0
2009-11-06 09:50:00,11.91,11.98,11.85,11.96,273400.0,9.9942,10.0529,9.9439,10.0362,273400.0
2009-11-06 10:00:00,11.97,12.05,11.89,11.91,476700.0,10.0446,10.1117,9.9774,9.9942,476700.0
2009-11-06 10:10:00,11.92,11.96,11.83,11.85,201100.0,10.0026,10.0362,9.9271,9.9439,201100.0
2009-11-06 10:20:00,11.85,11.86,11.73,11.73,430200.0,9.9439,9.9522,9.8432,9.8432,430200.0
2009-11-06 10:30:00,11.73,11.77,11.67,11.74,277900.0,9.8432,9.8767,9.7928,9.8515,277900.0
2009-11-06 10:40:00,11.73,11.78,11.66,11.78,177400.0,9.8432,9.8851,9.7844,9.8851,177400.0
2009-11-06 10:50:00,11.78,11.84,11.71,11.82,129400.0,9.8851,9.9355,9.8264,9.9187,129400.0
2009-11-06 11:00:00,11.82,11.92,11.79,11.91,197100.0,9.9187,10.0026,9.8935,9.9942,197100.0
2009-11-06 11:10:00,11.91,11.91,11.83,11.9,87800.0,9.9942,9.9942,9.9271,9.9858,87800.0
2009-11-06 11:20:00,11.89,11.9,11.82,11.9,102000.0,9.9774,9.9858,9.9187,9.9858,102000.0
2009-11-06 11:30:00,11.9,11.97,11.87,11.91,113200.0,9.9858,10.0446,9.9606,9.9942,113200.0
2009-11-06 11:40:00,11.93,11.99,11.89,11.89,212700.0,10.011,10.0613,9.9774,9.9774,212700.0
2009-11-06 11:50:00,11.89,11.9,11.83,11.83,100600.0,9.9774,9.9858,9.9271,9.9271,100600.0
2009-11-06 12:00:00,11.84,11.89,11.83,11.87,70800.0,9.9355,9.9774,9.9271,9.9606,70800.0
2009-11-06 12:10:00,11.86,11.94,11.86,11.89,157200.0,9.9522,10.0194,9.9522,9.9774,157200.0
2009-11-06 12:20:00,11.88,11.93,11.88,11.91,97100.0,9.969,10.011,9.969,9.9942,97100.0
2009-11-06 12:30:00,11.9,11.96,11.88,11.94,103400.0,9.9858,10.0362,9.969,10.0194,103400.0
2009-11-06 12:40:00,11.94,11.94,11.9,11.9,42000.0,10.0194,10.0194,9.9858,9.9858,42000.0
2009-11-06 12:50:00,11.9,11.95,11.9,11.93,60100.0,9.9858,10.0278,9.9858,10.011,60100.0
2009-11-06 13:00:00,11.92,11.94,11.9,11.93,65500.0,10.0026,10.0194,9.9858,10.011,65500.0
2009-11-06 13:10:00,11.93,11.99,11.91,11.99,47200.0,10.011,10.0613,9.9942,10.0613,47200.0
2009-11-06 13:20:00,11.99,12.03,11.98,12.01,122000.0,10.0613,10.0949,10.0529,10.0781,122000.0
2009-11-06 13:30:00,12.02,12.08,11.99,12.03,117100.0,10.0865,10.1369,10.0613,10.0949,117100.0
2009-11-06 13:40:00,12.03,12.11,12.03,12.04,145200.0,10.0949,10.162,10.0949,10.1033,145200.0
2009-11-06 13:50:00,12.05,12.09,12.04,12.09,107600.0,10.1117,10.1452,10.1033,10.1452,107600.0
2009-11-06 14:00:00,12.08,12.1,11.97,12.02,167600.0,10.1369,10.1536,10.0446,10.0865,167600.0
2009-11-06 14:10:00,12.03,12.04,11.99,11.99,83500.0,10.0949,10.1033,10.0613,10.0613,83500.0
2009-11-06 14:20:00,11.99,12.07,11.99,12.05,111100.0,10.0613,10.1285,10.0613,10.1117,111100.0
2009-11-06 14:30:00,12.05,12.08,12.04,12.08,67000.0,10.1117,10.1369,10.1033,10.1369,67000.0
2009-11-06 14:40:00,12.08,12.1,12.04,12.04,59900.0,10.1369,10.1536,10.1033,10.1033,59900.0
2009-11-06 14:50:00,12.04,12.07,12.04,12.05,110000.0,10.1033,10.1285,10.1033,10.1117,110000.0
2009-11-06 15:00:00,12.04,12.04,11.96,12.03,163300.0,10.1033,10.1033,10.0362,10.0949,163300.0
2009-11-06 15:10:00,12.02,12.05,12.0,12.02,193100.0,10.0865,10.1117,10.0697,10.0865,193100.0
2009-11-06 15:20:00,12.03,12.04,11.96,11.99,135000.0,10.0949,10.1033,10.0362,10.0613,135000.0
2009-11-06 15:30:00,11.99,12.01,11.97,12.01,73300.0,10.0613,10.0781,10.0446,10.0781,73300.0
2009-11-06 15:40:00,12.01,12.01,12.01,12.01,0.0,10.0781,10.0781,10.0781,10.0781,0.0
2009-11-06 15:50:00,12.01,12.01,12.01,12.01,0.0,10.0781,10.0781,10.0781,10.0781,0.0
2009-11-09 09:30:00,12.17,12.24,12.02,12.13,277600.0,10.2124,10.2711,10.0865,10.1788,277600.0
2009-11-09 09:40:00,12.14,12.2,12.0,12.02,348300.0,10.1872,10.2376,10.0697,10.0865,348300.0
2009-11-09 09:50:00,12.02,12.08,11.96,12.08,413700.0,10.0865,10.1369,10.0362,10.1369,413700.0
2009-11-09 10:00:00,12.08,12.18,12.07,12.1,212000.0,10.1369,10.2208,10.1285,10.1536,212000.0
2009-11-09 10:10:00,12.1,12.13,12.06,12.07,392700.0,10.1536,10.1788,10.1201,10.1285,392700.0
2009-11-09 10:20:00,12.06,12.09,12.04,12.05,410400.0,10.1201,10.1452,10.1033,10.1117,410400.0
2009-11-09 10:30:00,12.05,12.06,12.02,12.02,152900.0,10.1117,10.1201,10.0865,10.0865,152900.0
2009-11-09 10:40:00,12.03,12.05,11.99,12.0,367800.0,10.0949,10.1117,10.0613,10.0697,367800.0
2009-11-09 10:50:00,12.0,12.02,11.98,12.01,533000.0,10.0697,10.0865,10.0529,10.0781,533000.0
2009-11-09 11:00:00,12.01,12.02,11.91,11.92,253200.0,10.0781,10.0865,9.9942,10.0026,253200.0
2009-11-09 11:10:00,11.91,11.96,11.89,11.94,233300.0,9.9942,10.0362,9.9774,10.0194,233300.0
2009-11-09 11:20:00,11.94,11.96,11.92,11.95,235800.0,10.0194,10.0362,10.0026,10.0278,235800.0
2009-11-09 11:30:00,11.95,12.06,11.95,12.06,80500.0,10.0278,10.1201,10.0278,10.1201,80500.0
2009-11-09 11:40:00,12.06,12.08,11.98,12.03,81500.0,10.1201,10.1369,10.0529,10.0949,81500.0
2009-11-09 11:50:00,12.03,12.04,12.01,12.01,122700.0,10.0949,10.1033,10.0781,10.0781,122700.0
2009-11-09 12:00:00,12.02,12.02,11.92,11.95,401000.0,10.0865,10.0865,10.0026,10.0278,401000.0
2009-11-09 12:10:00,11.95,11.97,11.89,11.89,180300.0,10.0278,10.0446,9.9774,9.9774,180300.0
2009-11-09 12:20:00,11.89,11.92,11.89,11.89,130400.0,9.9774,10.0026,9.9774,9.9774,130400.0
2009-11-09 12:30:00,11.89,11.9,11.83,11.86,192100.0,9.9774,9.9858,9.9271,9.9522,192100.0
2009-11-09 12:40:00,11.87,11.94,11.87,11.92,113200.0,9.9606,10.0194,9.9606,10.0026,113200.0
2009-11-09 12:50:00,11.91,11.98,11.9,11.98,115500.0,9.9942,10.0529,9.9858,10.0529,115500.0
2009-11-09 13:00:00,11.98,12.02,11.98,12.0,117500.0,10.0529,10.0865,10.0529,10.0697,117500.0
2009-11-09 13:10:00,12.0,12.0,11.94,11.98,113100.0,10.0697,10.0697,10.0194,10.0529,113100.0
2009-11-09 13:20:00,11.98,12.0,11.97,11.99,56800.0,10.0529,10.0697,10.0446,10.0613,56800.0
2009-11-09 13:30:00,12.0,12.06,11.98,12.06,125000.0,10.0697,10.1201,10.0529,10.1201,125000.0
2009-11-09 13:40:00,12.06,12.06,11.99,11.99,155500.0,10.1201,10.1201,10.0613,10.0613,155500.0
2009-11-09 13:50:00,11.99,12.01,11.98,12.01,53200.0,10.0613,10.0781,10.0529,10.0781,53200.0
2009-11-09 14:00:00,12.01,12.04,11.97,11.98,188500.0,10.0781,10.1033,10.0446,10.0529,188500.0
2009-11-09 14:10:00,11.98,12.0,11.94,12.0,127400.0,10.0529,10.0697,10.0194,10.0697,127400.0
2009-11-09 14:20:00,12.0,12.05,11.99,12.04,140700.0,10.0697,10.1117,10.0613,10.1033,140700.0
2009-11-09 14:30:00,12.05,12.05,11.98,12.02,412300.0,10.1117,10.1117,10.0529,10.0865,412300.0
2009-11-09 14:40:00,12.01,12.08,12.01,12.05,93500.0,10.0781,10.1369,10.0781,10.1117,93500.0
2009-11-09 14:50:00,12.05,12.09,12.05,12.09,156100.0,10.1117,10.1452,10.1117,10.1452,156100.0
2009-11-09 15:00:00,12.09,12.11,12.08,12.09,156000.0,10.1452,10.162,10.1369,10.1452,156000.0
2009-11-09 15:10:00,12.08,12.11,12.08,12.08,136200.0,10.1369,10.162,10.1369,10.1369,136200.0
2009-11-09 15:20:00,12.08,12.12,12.07,12.1,129400.0,10.1369,10.1704,10.1285,10.1536,129400.0
2009-11-09 15:30:00,12.09,12.11,12.07,12.1,217500.0,10.1452,10.162,10.1285,10.1536,217500.0
2009-11-09 15:40:00,12.09,12.11,12.08,12.1,238700.0,10.1452,10.162,10.1369,10.1536,238700.0
2009-11-09 15:50:00,12.1,12.13,12.09,12.13,359400.0,10.1536,10.1788,10.1452,10.1788,359400.0
2009-11-10 09:30:00,12.09,12.13,12.0,12.12,277500.0,10.1452,10.1788,10.0697,10.1704,277500.0
2009-11-10 09:40:00,12.11,12.16,12.0,12.15,239900.0,10.162,10.204,10.0697,10.1956,239900.0
2009-11-10 09:50:00,12.14,12.25,12.12,12.14,228300.0,10.1872,10.2795,10.1704,10.1872,228300.0
2009-11-10 10:00:00,12.13,12.13,11.96,11.97,369000.0,10.1788,10.1788,10.0362,10.0446,369000.0
2009-11-10 10:10:00,11.98,12.1,11.97,12.07,134600.0,10.0529,10.1536,10.0446,10.1285,134600.0
2009-11-10 10:20:00,12.07,12.08,12.03,12.08,75000.0,10.1285,10.1369,10.0949,10.1369,75000.0
2009-11-10 10:30:00,12.08,12.09,11.95,11.95,127400.0,10.1369,10.1452,10.0278,10.0278,127400.0
2009-11-10 10:40:00,11.95,11.98,11.86,11.86,165600.0,10.0278,10.0529,9.9522,9.9522,165600.0
2009-11-10 10:50:00,11.86,11.87,11.74,11.77,285800.0,9.9522,9.9606,9.8515,9.8767,285800.0
2009-11-10 11:00:00,11.77,11.79,11.67,11.71,366100.0,9.8767,9.8935,9.7928,9.8264,366100.0
2009-11-10 11:10:00,11.72,11.74,11.58,11.59,439000.0,9.8348,9.8515,9.7173,9.7257,439000.0
2009-11-10 11:20:00,11.59,11.71,11.56,11.62,543300.0,9.7257,9.8264,9.7005,9.7509,543300.0
2009-11-10 11:30:00,11.62,11.66,11.54,11.63,342600.0,9.7509,9.7844,9.6837,9.7592,342600.0
2009-11-10 11:40:00,11.63,11.69,11.58,11.68,288600.0,9.7592,9.8096,9.7173,9.8012,288600.0
2009-11-10 11:50:00,11.69,11.71,11.64,11.66,136800.0,9.8096,9.8264,9.7676,9.7844,136800.0
2009-11-10 12:00:00,11.66,11.68,11.61,11.66,213500.0,9.7844,9.8012,9.7425,9.7844,213500.0
2009-11-10 12:10:00,11.65,11.68,11.65,11.66,57900.0,9.776,9.8012,9.776,9.7844,57900.0
2009-11-10 12:20:00,11.67,11.67,11.55,11.56,122500.0,9.7928,9.7928,9.6921,9.7005,122500.0
2009-11-10 12:30:00,11.55,11.64,11.53,11.64,82000.0,9.6921,9.7676,9.6753,9.7676,82000.0
2009-11-10 12:40:00,11.64,11.65,11.57,11.57,71400.0,9.7676,9.776,9.7089,9.7089,71400.0
2009-11-10 12:50:00,11.58,11.64,11.57,11.63,73900.0,9.7173,9.7676,9.7089,9.7592,73900.0
2009-11-10 13:00:00,11.63,11.66,11.62,11.64,73600.0,9.7592,9.7844,9.7509,9.7676,73600.0
2009-11-10 13:10:00,11.65,11.67,11.62,11.67,106500.0,9.776,9.7928,9.7509,9.7928,106500.0
2009-11-10 13:20:00,11.67,11.7,11.65,11.67,177900.0,9.7928,9.818,9.776,9.7928,177900.0
2009-11-10 13:30:00,11.67,11.68,11.63,11.63,67300.0,9.7928,9.8012,9.7592,9.7592,67300.0
2009-11-10 13:40:00,11.63,11.64,11.6,11.64,47100.0,9.7592,9.7676,9.7341,9.7676,47100.0
2009-11-10 13:50:00,11.64,11.67,11.63,11.67,83800.0,9.7676,9.7928,9.7592,9.7928,83800.0
2009-11-10 14:00:00,11.67,11.68,11.61,11.67,108900.0,9.7928,9.8012,9.7425,9.7928,108900.0
2009-11-10 14:10:00,11.67,11.69,11.64,11.64,101100.0,9.7928,9.8096,9.7676,9.7676,101100.0
2009-11-10 14:20:00,11.63,11.66,11.62,11.65,169500.0,9.7592,9.7844,9.7509,9.776,169500.0
2009-11-10 14:30:00,11.65,11.66,11.64,11.65,233900.0,9.776,9.7844,9.7676,9.776,233900.0
2009-11-10 14:40:00,11.65,11.7,11.62,11.69,227900.0,9.776,9.818,9.7509,9.8096,227900.0
2009-11-10 14:50:00,11.68,11.74,11.65,11.72,103500.0,9.8012,9.8515,9.776,9.8348,103500.0
2009-11-10 15:00:00,11.71,11.72,11.67,11.7,100600.0,9.8264,9.8348,9.7928,9.818,100600.0
2009-11-10 15:10:00,11.7,11.77,11.69,11.73,130300.0,9.818,9.8767,9.8096,9.8432,130300.0
2009-11-10 15:20:00,11.73,11.74,11.69,11.71,124100.0,9.8432,9.8515,9.8096,9.8264,124100.0
2009-11-10 15:30:00,11.71,11.72,11.65,11.66,149700.0,9.8264,9.8348,9.776,9.7844,149700.0
2009-11-10 15:40:00,11.66,11.67,11.63,11.66,171800.0,9.7844,9.7928,9.7592,9.7844,171800.0
2009-11-10 15:50:00,11.66,11.71,11.65,11.69,589400.0,9.7844,9.8264,9.776,9.8096,589400.0
2009-11-11 09:30:00,12.06,12.2,11.96,12.03,461400.0,10.1201,10.2376,10.0362,10.0949,461400.0
2009-11-11 09:40:00,12.04,12.16,12.0,12.0,528900.0,10.1033,10.204,10.0697,10.0697,528900.0
2009-11-11 09:50:00,11.99,12.15,11.99,12.1,257400.0,10.0613,10.1956,10.0613,10.1536,257400.0
2009-11-11 10:00:00,12.1,12.25,12.1,12.2,373300.0,10.1536,10.2795,10.1536,10.2376,373300.0
2009-11-11 10:10:00,12.21,12.38,12.21,12.36,856200.0,10.2459,10.3886,10.2459,10.3718,856200.0
2009-11-11 10:20:00,12.36,12.37,12.26,12.34,537500.0,10.3718,10.3802,10.2879,10.355,537500.0
2009-11-11 10:30:00,12.34,12.34,12.28,12.31,184400.0,10.355,10.355,10.3047,10.3299,184400.0
2009-11-11 10:40:00,12.31,12.32,12.22,12.22,311200.0,10.3299,10.3383,10.2543,10.2543,311200.0
2009-11-11 10:50:00,12.22,12.26,12.16,12.25,335300.0,10.2543,10.2879,10.204,10.2795,335300.0
2009-11-11 11:00:00,12.24,12.3,12.23,12.24,88900.0,10.2711,10.3215,10.2627,10.2711,88900.0
2009-11-11 11:10:00,12.24,12.28,12.21,12.27,328300.0,10.2711,10.3047,10.2459,10.2963,328300.0
2009-11-11 11:20:00,12.27,12.27,12.2,12.26,90900.0,10.2963,10.2963,10.2376,10.2879,90900.0
2009-11-11 11:30:00,12.26,12.34,12.25,12.32,83100.0,10.2879,10.355,10.2795,10.3383,83100.0
2009-11-11 11:40:00,12.32,12.33,12.29,12.3,44900.0,10.3383,10.3466,10.3131,10.3215,44900.0
2009-11-11 11:50:00,12.3,12.3,12.18,12.24,99700.0,10.3215,10.3215,10.2208,10.2711,99700.0
2009-11-11 12:00:00,12.24,12.25,12.19,12.2,77500.0,10.2711,10.2795,10.2292,10.2376,77500.0
2009-11-11 12:10:00,12.21,12.25,12.2,12.22,54500.0,10.2459,10.2795,10.2376,10.2543,54500.0
2009-11-11 12:20:00,12.22,12.28,12.2,12.28,23200.0,10.2543,10.3047,10.2376,10.3047,23200.0
2009-11-11 12:30:00,12.28,12.31,12.27,12.29,64900.0,10.3047,10.3299,10.2963,10.3131,64900.0
2009-11-11 12:40:00,12.29,12.3,12.26,12.28,63300.0,10.3131,10.3215,10.2879,10.3047,63300.0
2009-11-11 12:50:00,12.27,12.3,12.24,12.26,40700.0,10.2963,10.3215,10.2711,10.2879,40700.0
2009-11-11 13:00:00,12.26,12.26,12.23,12.25,28900.0,10.2879,10.2879,10.2627,10.2795,28900.0
2009-11-11 13:10:00,12.25,12.28,12.23,12.27,52500.0,10.2795,10.3047,10.2627,10.2963,52500.0
2009-11-11 13:20:00,12.27,12.28,12.24,12.26,43800.0,10.2963,10.3047,10.2711,10.2879,43800.0
2009-11-11 13:30:00,12.26,12.29,12.21,12.22,56600.0,10.2879,10.3131,10.2459,10.2543,56600.0
2009-11-11 13:40:00,12.23,12.23,12.17,12.2,53900.0,10.2627,10.2627,10.2124,10.2376,53900.0
2009-11-11 13:50:00,12.2,12.22,12.17,12.21,65800.0,10.2376,10.2543,10.2124,10.2459,65800.0
2009-11-11 14:00:00,12.2,12.26,12.19,12.25,70200.0,10.2376,10.2879,10.2292,10.2795,70200.0
2009-11-11 14:10:00,12.25,12.28,12.24,12.26,150900.0,10.2795,10.3047,10.2711,10.2879,150900.0
2009-11-11 14:20:00,12.26,12.28,12.24,12.28,133400.0,10.2879,10.3047,10.2711,10.3047,133400.0
2009-11-11 14:30:00,12.28,12.35,12.27,12.35,260800.0,10.3047,10.3634,10.2963,10.3634,260800.0
2009-11-11 14:40:00,12.35,12.42,12.35,12.4,201300.0,10.3634,10.4222,10.3634,10.4054,201300.0
2009-11-11 14:50:00,12.4,12.44,12.4,12.44,182000.0,10.4054,10.4389,10.4054,10.4389,182000.0
2009-11-11 15:00:00,12.44,12.45,12.41,12.41,203800.0,10.4389,10.4473,10.4138,10.4138,203800.0
2009-11-11 15:10:00,12.41,12.41,12.35,12.37,102400.0,10.4138,10.4138,10.3634,10.3802,102400.0
2009-11-11 15:20:00,12.38,12.42,12.37,12.41,159200.0,10.3886,10.4222,10.3802,10.4138,159200.0
2009-11-11 15:30:00,12.42,12.43,12.38,12.43,214700.0,10.4222,10.4306,10.3886,10.4306,214700.0
2009-11-11 15:40:00,12.43,12.43,12.37,12.4,368600.0,10.4306,10.4306,10.3802,10.4054,368600.0
2009-11-11 15:50:00,12.4,12.4,12.35,12.36,704600.0,10.4054,10.4054,10.3634,10.3718,704600.0
2009-11-12 09:30:00,12.33,12.33,12.12,12.16,286500.0,10.3466,10.3466,10.1704,10.204,286500.0
2009-11-12 09:40:00,12.16,12.25,12.1,12.24,345300.0,10.204,10.2795,10.1536,10.2711,345300.0
2009-11-12 09:50:00,12.24,12.31,12.19,12.22,216200.0,10.2711,10.3299,10.2292,10.2543,216200.0
2009-11-12 10:00:00,12.23,12.26,12.13,12.14,220600.0,10.2627,10.2879,10.1788,10.1872,220600.0
2009-11-12 10:10:00,12.14,12.16,12.06,12.07,202900.0,10.1872,10.204,10.1201,10.1285,202900.0
2009-11-12 10:20:00,12.07,12.12,12.06,12.1,295100.0,10.1285,10.1704,10.1201,10.1536,295100.0
2009-11-12 10:30:00,12.09,12.13,12.05,12.07,120800.0,10.1452,10.1788,10.1117,10.1285,120800.0
2009-11-12 10:40:00,12.07,12.18,12.04,12.14,136900.0,10.1285,10.2208,10.1033,10.1872,136900.0
2009-11-12 10:50:00,12.13,12.19,12.1,12.15,128800.0,10.1788,10.2292,10.1536,10.1956,128800.0
2009-11-12 11:00:00,12.14,12.15,12.02,12.03,235800.0,10.1872,10.1956,10.0865,10.0949,235800.0
2009-11-12 11:10:00,12.02,12.05,11.97,12.04,261800.0,10.0865,10.1117,10.0446,10.1033,261800.0
2009-11-12 11:20:00,12.04,12.04,11.96,11.98,146200.0,10.1033,10.1033,10.0362,10.0529,146200.0
2009-11-12 11:30:00,11.98,11.99,11.9,11.96,326400.0,10.0529,10.0613,9.9858,10.0362,326400.0
2009-11-12 11:40:00,11.96,12.01,11.94,11.95,86700.0,10.0362,10.0781,10.0194,10.0278,86700.0
2009-11-12 11:50:00,11.95,11.98,11.92,11.97,149900.0,10.0278,10.0529,10.0026,10.0446,149900.0
2009-11-12 12:00:00,11.97,11.98,11.92,11.98,182700.0,10.0446,10.0529,10.0026,10.0529,182700.0
2009-11-12 12:10:00,11.98,12.01,11.95,11.99,86100.0,10.0529,10.0781,10.0278,10.0613,86100.0
2009-11-12 12:20:00,11.99,12.0,11.96,11.99,52100.0,10.0613,10.0697,10.0362,10.0613,52100.0
2009-11-12 12:30:00,11.99,11.99,11.92,11.95,110100.0,10.0613,10.0613,10.0026,10.0278,110100.0
2009-11-12 12:40:00,11.95,12.0,11.95,11.99,87200.0,10.0278,10.0697,10.0278,10.0613,87200.0
2009-11-12 12:50:00,12.0,12.05,11.99,12.02,105400.0,10.0697,10.1117,10.0613,10.0865,105400.0
2009-11-12 13:00:00,12.01,12.05,11.94,11.95,230200.0,10.0781,10.1117,10.0194,10.0278,230200.0
2009-11-12 13:10:00,11.95,12.03,11.95,11.99,119800.0,10.0278,10.0949,10.0278,10.0613,119800.0
2009-11-12 13:20:00,11.98,11.98,11.94,11.96,75700.0,10.0529,10.0529,10.0194,10.0362,75700.0
2009-11-12 13:30:00,11.96,12.0,11.95,11.98,87900.0,10.0362,10.0697,10.0278,10.0529,87900.0
2009-11-12 13:40:00,11.98,12.01,11.94,12.0,109500.0,10.0529,10.0781,10.0194,10.0697,109500.0
2009-11-12 13:50:00,11.99,12.0,11.92,11.96,198400.0,10.0613,10.0697,10.0026,10.0362,198400.0
2009-11-12 14:00:00,11.95,12.0,11.94,12.0,172100.0,10.0278,10.0697,10.0194,10.0697,172100.0
2009-11-12 14:10:00,11.99,12.04,11.97,11.97,122000.0,10.0613,10.1033,10.0446,10.0446,122000.0
2009-11-12 14:20:00,11.96,12.06,11.94,12.02,231200.0,10.0362,10.1201,10.0194,10.0865,231200.0
2009-11-12 14:30:00,12.02,12.05,12.0,12.02,94500.0,10.0865,10.1117,10.0697,10.0865,94500.0
2009-11-12 14:40:00,12.02,12.03,11.93,11.95,95700.0,10.0865,10.0949,10.011,10.0278,95700.0
2009-11-12 14:50:00,11.96,11.99,11.91,11.95,131100.0,10.0362,10.0613,9.9942,10.0278,131100.0
2009-11-12 15:00:00,11.94,11.95,11.88,11.89,132700.0,10.0194,10.0278,9.969,9.9774,132700.0
2009-11-12 15:10:00,11.89,11.89,11.84,11.89,206600.0,9.9774,9.9774,9.9355,9.9774,206600.0
2009-11-12 15:20:00,11.89,11.93,11.88,11.9,211600.0,9.9774,10.011,9.969,9.9858,211600.0
2009-11-12 15:30:00,11.9,11.92,11.85,11.85,316100.0,9.9858,10.0026,9.9439,9.9439,316100.0
2009-11-12 15:40:00,11.85,11.88,11.8,11.8,246100.0,9.9439,9.969,9.9019,9.9019,246100.0
2009-11-12 15:50:00,11.8,11.87,11.8,11.85,568800.0,9.9019,9.9606,9.9019,9.9439,568800.0
2009-11-13 09:30:00,11.87,12.07,11.87,11.94,250100.0,9.9606,10.1285,9.9606,10.0194,250100.0
2009-11-13 09:40:00,11.94,12.01,11.86,11.98,145300.0,10.0194,10.0781,9.9522,10.0529,145300.0
2009-11-13 09:50:00,11.97,12.05,11.94,12.01,399700.0,10.0446,10.1117,10.0194,10.0781,399700.0
2009-11-13 10:00:00,12.0,12.07,11.97,12.01,225000.0,10.0697,10.1285,10.0446,10.0781,225000.0
2009-11-13 10:10:00,12.02,12.06,12.0,12.05,176900.0,10.0865,10.1201,10.0697,10.1117,176900.0
2009-11-13 10:20:00,12.06,12.13,12.02,12.03,133700.0,10.1201,10.1788,10.0865,10.0949,133700.0
2009-11-13 10:30:00,12.02,12.13,12.01,12.12,205600.0,10.0865,10.1788,10.0781,10.1704,205600.0
2009-11-13 10:40:00,12.13,12.17,12.1,12.15,164700.0,10.1788,10.2124,10.1536,10.1956,164700.0
2009-11-13 10:50:00,12.15,12.2,12.13,12.16,116200.0,10.1956,10.2376,10.1788,10.204,116200.0
2009-11-13 11:00:00,12.16,12.18,12.13,12.16,155500.0,10.204,10.2208,10.1788,10.204,155500.0
2009-11-13 11:10:00,12.16,12.16,12.11,12.15,47200.0,10.204,10.204,10.162,10.1956,47200.0
2009-11-13 11:20:00,12.14,12.2,12.11,12.19,103000.0,10.1872,10.2376,10.162,10.2292,103000.0
2009-11-13 11:30:00,12.19,12.24,12.18,12.22,118500.0,10.2292,10.2711,10.2208,10.2543,118500.0
2009-11-13 11:40:00,12.21,12.23,12.17,12.22,142800.0,10.2459,10.2627,10.2124,10.2543,142800.0
2009-11-13 11:50:00,12.22,12.23,12.19,12.19,106700.0,10.2543,10.2627,10.2292,10.2292,106700.0
2009-11-13 12:00:00,12.2,12.22,12.19,12.22,318600.0,10.2376,10.2543,10.2292,10.2543,318600.0
2009-11-13 12:10:00,12.22,12.27,12.21,12.25,136600.0,10.2543,10.2963,10.2459,10.2795,136600.0
2009-11-13 12:20:00,12.25,12.27,12.23,12.24,82400.0,10.2795,10.2963,10.2627,10.2711,82400.0
2009-11-13 12:30:00,12.25,12.28,12.22,12.23,73400.0,10.2795,10.3047,10.2543,10.2627,73400.0
2009-11-13 12:40:00,12.22,12.22,12.13,12.13,113300.0,10.2543,10.2543,10.1788,10.1788,113300.0
2009-11-13 12:50:00,12.13,12.15,12.12,12.14,55600.0,10.1788,10.1956,10.1704,10.1872,55600.0
2009-11-13 13:00:00,12.13,12.15,12.1,12.15,146700.0,10.1788,10.1956,10.1536,10.1956,146700.0
2009-11-13 13:10:00,12.11,12.17,12.11,12.13,165900.0,10.162,10.2124,10.162,10.1788,165900.0
2009-11-13 13:20:00,12.13,12.19,12.13,12.19,109700.0,10.1788,10.2292,10.1788,10.2292,109700.0
2009-11-13 13:30:00,12.19,12.2,12.16,12.2,108600.0,10.2292,10.2376,10.204,10.2376,108600.0
2009-11-13 13:40:00,12.19,12.2,12.13,12.15,115000.0,10.2292,10.2376,10.1788,10.1956,115000.0
2009-11-13 13:50:00,12.13,12.16,12.11,12.13,349000.0,10.1788,10.204,10.162,10.1788,349000.0
2009-11-13 14:00:00,12.13,12.13,12.03,12.03,527800.0,10.1788,10.1788,10.0949,10.0949,527800.0
2009-11-13 14:10:00,12.03,12.04,11.99,12.0,493900.0,10.0949,10.1033,10.0613,10.0697,493900.0
2009-11-13 14:20:00,12.0,12.02,11.98,11.99,124500.0,10.0697,10.0865,10.0529,10.0613,124500.0
2009-11-13 14:30:00,11.99,11.99,11.86,11.87,427300.0,10.0613,10.0613,9.9522,9.9606,427300.0
2009-11-13 14:40:00,11.87,11.92,11.85,11.9,231300.0,9.9606,10.0026,9.9439,9.9858,231300.0
2009-11-13 14:50:00,11.9,11.93,11.86,11.86,135300.0,9.9858,10.011,9.9522,9.9522,135300.0
2009-11-13 15:00:00,11.86,11.91,11.85,11.88,200500.0,9.9522,9.9942,9.9439,9.969,200500.0
2009-11-13 15:10:00,11.88,11.92,11.88,11.9,86600.0,9.969,10.0026,9.969,9.9858,86600.0
2009-11-13 15:20:00,11.9,11.94,11.88,11.93,125700.0,9.9858,10.0194,9.969,10.011,125700.0
2009-11-13 15:30:00,11.94,11.97,11.92,11.94,121200.0,10.0194,10.0446,10.0026,10.0194,121200.0
2009-11-13 15:40:00,11.94,12.0,11.94,11.98,217400.0,10.0194,10.0697,10.0194,10.0529,217400.0
2009-11-13 15:50:00,11.98,11.99,11.93,11.95,677700.0,10.0529,10.0613,10.011,10.0278,677700.0
2009-11-16 09:30:00,12.03,12.22,11.93,12.22,157900.0,10.0949,10.2543,10.011,10.2543,157900.0
2009-11-16 09:40:00,12.22,12.35,12.19,12.26,326900.0,10.2543,10.3634,10.2292,10.2879,326900.0
2009-11-16 09:50:00,12.26,12.39,12.22,12.32,325600.0,10.2879,10.397,10.2543,10.3383,325600.0
2009-11-16 10:00:00,12.32,12.44,12.32,12.38,434700.0,10.3383,10.4389,10.3383,10.3886,434700.0
2009-11-16 10:10:00,12.39,12.41,12.33,12.36,168700.0,10.397,10.4138,10.3466,10.3718,168700.0
2009-11-16 10:20:00,12.36,12.39,12.3,12.3,151000.0,10.3718,10.397,10.3215,10.3215,151000.0
2009-11-16 10:30:00,12.31,12.31,12.23,12.27,73100.0,10.3299,10.3299,10.2627,10.2963,73100.0
2009-11-16 10:40:00,12.27,12.28,12.25,12.26,71200.0,10.2963,10.3047,10.2795,10.2879,71200.0
2009-11-16 10:50:00,12.25,12.27,12.23,12.27,110200.0,10.2795,10.2963,10.2627,10.2963,110200.0
2009-11-16 11:00:00,12.27,12.29,12.23,12.25,77300.0,10.2963,10.3131,10.2627,10.2795,77300.0
2009-11-16 11:10:00,12.25,12.26,12.19,12.21,88800.0,10.2795,10.2879,10.2292,10.2459,88800.0
2009-11-16 11:20:00,12.22,12.26,12.21,12.26,60100.0,10.2543,10.2879,10.2459,10.2879,60100.0
2009-11-16 11:30:00,12.26,12.37,12.26,12.36,116600.0,10.2879,10.3802,10.2879,10.3718,116600.0
2009-11-16 11:40:00,12.37,12.41,12.36,12.41,297000.0,10.3802,10.4138,10.3718,10.4138,297000.0
2009-11-16 11:50:00,12.4,12.43,12.4,12.4,246900.0,10.4054,10.4306,10.4054,10.4054,246900.0
2009-11-16 12:00:00,12.4,12.45,12.37,12.43,227800.0,10.4054,10.4473,10.3802,10.4306,227800.0
2009-11-16 12:10:00,12.43,12.45,12.35,12.37,254000.0,10.4306,10.4473,10.3634,10.3802,254000.0
2009-11-16 12:20:00,12.37,12.4,12.33,12.39,216400.0,10.3802,10.4054,10.3466,10.397,216400.0
2009-11-16 12:30:00,12.39,12.44,12.38,12.42,90200.0,10.397,10.4389,10.3886,10.4222,90200.0
2009-11-16 12:40:00,12.42,12.46,12.4,12.44,292500.0,10.4222,10.4557,10.4054,10.4389,292500.0
2009-11-16 12:50:00,12.45,12.48,12.42,12.44,78300.0,10.4473,10.4725,10.4222,10.4389,78300.0
2009-11-16 13:00:00,12.44,12.48,12.44,12.47,127900.0,10.4389,10.4725,10.4389,10.4641,127900.0
2009-11-16 13:10:00,12.48,12.48,12.46,12.47,100300.0,10.4725,10.4725,10.4557,10.4641,100300.0
2009-11-16 13:20:00,12.46,12.47,12.44,12.47,32400.0,10.4557,10.4641,10.4389,10.4641,32400.0
2009-11-16 13:30:00,12.47,12.5,12.46,12.5,131800.0,10.4641,10.4893,10.4557,10.4893,131800.0
2009-11-16 13:40:00,12.49,12.52,12.48,12.5,257100.0,10.4809,10.5061,10.4725,10.4893,257100.0
2009-11-16 13:50:00,12.51,12.54,12.49,12.53,81900.0,10.4977,10.5229,10.4809,10.5145,81900.0
2009-11-16 14:00:00,12.54,12.54,12.47,12.47,175000.0,10.5229,10.5229,10.4641,10.4641,175000.0
2009-11-16 14:10:00,12.48,12.51,12.46,12.48,79900.0,10.4725,10.4977,10.4557,10.4725,79900.0
2009-11-16 14:20:00,12.49,12.49,12.47,12.48,63800.0,10.4809,10.4809,10.4641,10.4725,63800.0
2009-11-16 14:30:00,12.48,12.51,12.48,12.51,84400.0,10.4725,10.4977,10.4725,10.4977,84400.0
2009-11-16 14:40:00,12.51,12.51,12.46,12.46,165200.0,10.4977,10.4977,10.4557,10.4557,165200.0
2009-11-16 14:50:00,12.46,12.47,12.41,12.46,162800.0,10.4557,10.4641,10.4138,10.4557,162800.0
2009-11-16 15:00:00,12.45,12.46,12.4,12.43,150800.0,10.4473,10.4557,10.4054,10.4306,150800.0
2009-11-16 15:10:00,12.43,12.43,12.34,12.34,239400.0,10.4306,10.4306,10.355,10.355,239400.0
2009-11-16 15:20:00,12.34,12.38,12.27,12.28,389100.0,10.355,10.3886,10.2963,10.3047,389100.0
2009-11-16 15:30:00,12.27,12.35,12.26,12.34,594200.0,10.2963,10.3634,10.2879,10.355,594200.0
2009-11-16 15:40:00,12.35,12.36,12.29,12.32,324700.0,10.3634,10.3718,10.3131,10.3383,324700.0
2009-11-16 15:50:00,12.33,12.35,12.31,12.33,500200.0,10.3466,10.3634,10.3299,10.3466,500200.0
2009-11-17 09:30:00,12.17,12.37,12.17,12.24,98300.0,10.2124,10.3802,10.2124,10.2711,98300.0
2009-11-17 09:40:00,12.23,12.32,12.18,12.29,101000.0,10.2627,10.3383,10.2208,10.3131,101000.0
2009-11-17 09:50:00,12.29,12.3,12.23,12.25,73000.0,10.3131,10.3215,10.2627,10.2795,73000.0
2009-11-17 10:00:00,12.26,12.27,12.17,12.21,98800.0,10.2879,10.2963,10.2124,10.2459,98800.0
2009-11-17 10:10:00,12.22,12.25,12.17,12.23,67700.0,10.2543,10.2795,10.2124,10.2627,67700.0
2009-11-17 10:20:00,12.23,12.26,12.21,12.24,75400.0,10.2627,10.2879,10.2459,10.2711,75400.0
2009-11-17 10:30:00,12.23,12.23,12.13,12.13,160800.0,10.2627,10.2627,10.1788,10.1788,160800.0
2009-11-17 10:40:00,12.13,12.14,12.05,12.05,92900.0,10.1788,10.1872,10.1117,10.1117,92900.0
2009-11-17 10:50:00,12.05,12.1,12.03,12.08,66200.0,10.1117,10.1536,10.0949,10.1369,66200.0
2009-11-17 11:00:00,12.08,12.12,12.08,12.12,61400.0,10.1369,10.1704,10.1369,10.1704,61400.0
2009-11-17 11:10:00,12.11,12.14,12.06,12.1,99900.0,10.162,10.1872,10.1201,10.1536,99900.0
2009-11-17 11:20:00,12.08,12.11,11.99,12.0,421300.0,10.1369,10.162,10.0613,10.0697,421300.0
2009-11-17 11:30:00,12.0,12.01,11.94,11.97,449300.0,10.0697,10.0781,10.0194,10.0446,449300.0
2009-11-17 11:40:00,11.97,11.98,11.92,11.92,180900.0,10.0446,10.0529,10.0026,10.0026,180900.0
2009-11-17 11:50:00,11.93,11.99,11.91,11.96,94000.0,10.011,10.0613,9.9942,10.0362,94000.0
2009-11-17 12:00:00,11.95,12.0,11.95,12.0,204900.0,10.0278,10.0697,10.0278,10.0697,204900.0
2009-11-17 12:10:00,12.0,12.02,11.98,11.99,115000.0,10.0697,10.0865,10.0529,10.0613,115000.0
2009-11-17 12:20:00,11.99,12.02,11.99,12.0,275000.0,10.0613,10.0865,10.0613,10.0697,275000.0
2009-11-17 12:30:00,11.99,12.0,11.98,12.0,103700.0,10.0613,10.0697,10.0529,10.0697,103700.0
2009-11-17 12:40:00,12.0,12.0,11.96,11.99,403400.0,10.0697,10.0697,10.0362,10.0613,403400.0
2009-11-17 12:50:00,11.99,12.02,11.98,12.01,538300.0,10.0613,10.0865,10.0529,10.0781,538300.0
2009-11-17 13:00:00,12.01,12.03,11.97,12.02,263200.0,10.0781,10.0949,10.0446,10.0865,263200.0
2009-11-17 13:10:00,12.03,12.07,12.03,12.07,115300.0,10.0949,10.1285,10.0949,10.1285,115300.0
2009-11-17 13:20:00,12.08,12.1,12.05,12.06,186700.0,10.1369,10.1536,10.1117,10.1201,186700.0
2009-11-17 13:30:00,12.06,12.08,12.05,12.05,40900.0,10.1201,10.1369,10.1117,10.1117,40900.0
2009-11-17 13:40:00,12.06,12.12,12.05,12.1,228300.0,10.1201,10.1704,10.1117,10.1536,228300.0
2009-11-17 13:50:00,12.12,12.12,12.1,12.1,107400.0,10.1704,10.1704,10.1536,10.1536,107400.0
2009-11-17 14:00:00,12.1,12.13,12.09,12.12,98000.0,10.1536,10.1788,10.1452,10.1704,98000.0
2009-11-17 14:10:00,12.12,12.13,12.07,12.1,101700.0,10.1704,10.1788,10.1285,10.1536,101700.0
2009-11-17 14:20:00,12.09,12.1,12.05,12.07,98900.0,10.1452,10.1536,10.1117,10.1285,98900.0
2009-11-17 14:30:00,12.08,12.11,12.07,12.1,134100.0,10.1369,10.162,10.1285,10.1536,134100.0
2009-11-17 14:40:00,12.11,12.15,12.1,12.14,145000.0,10.162,10.1956,10.1536,10.1872,145000.0
2009-11-17 14:50:00,12.15,12.17,12.13,12.16,247100.0,10.1956,10.2124,10.1788,10.204,247100.0
2009-11-17 15:00:00,12.16,12.18,12.14,12.16,170400.0,10.204,10.2208,10.1872,10.204,170400.0
2009-11-17 15:10:00,12.15,12.17,12.15,12.17,112200.0,10.1956,10.2124,10.1956,10.2124,112200.0
2009-11-17 15:20:00,12.17,12.19,12.16,12.18,91800.0,10.2124,10.2292,10.204,10.2208,91800.0
2009-11-17 15:30:00,12.18,12.18,12.14,12.15,103500.0,10.2208,10.2208,10.1872,10.1956,103500.0
2009-11-17 15:40:00,12.15,12.15,12.1,12.15,1020100.0,10.1956,10.1956,10.1536,10.1956,1020100.0
2009-11-17 15:50:00,12.15,12.17,12.14,12.14,394400.0,10.1956,10.2124,10.1872,10.1872,394400.0
2009-11-18 09:30:00,11.94,12.41,11.94,12.39,428600.0,10.0194,10.4138,10.0194,10.397,428600.0
2009-11-18 09:40:00,12.39,12.49,12.3,12.31,181100.0,10.397,10.4809,10.3215,10.3299,181100.0
2009-11-18 09:50:00,12.31,12.31,12.15,12.17,208500.0,10.3299,10.3299,10.1956,10.2124,208500.0
2009-11-18 10:00:00,12.18,12.32,12.17,12.29,245100.0,10.2208,10.3383,10.2124,10.3131,245100.0
2009-11-18 10:10:00,12.29,12.3,12.14,12.26,163900.0,10.3131,10.3215,10.1872,10.2879,163900.0
2009-11-18 10:20:00,12.26,12.33,12.23,12.33,91500.0,10.2879,10.3466,10.2627,10.3466,91500.0
2009-11-18 10:30:00,12.33,12.36,12.29,12.35,145900.0,10.3466,10.3718,10.3131,10.3634,145900.0
2009-11-18 10:40:00,12.35,12.42,12.35,12.42,155300.0,10.3634,10.4222,10.3634,10.4222,155300.0
2009-11-18 10:50:00,12.33,12.42,12.33,12.35,68300.0,10.3466,10.4222,10.3466,10.3634,68300.0
2009-11-18 11:00:00,12.36,12.44,12.35,12.36,150200.0,10.3718,10.4389,10.3634,10.3718,150200.0
2009-11-18 11:10:00,12.38,12.4,12.32,12.34,180300.0,10.3886,10.4054,10.3383,10.355,180300.0
2009-11-18 11:20:00,12.33,12.33,12.32,12.32,32700.0,10.3466,10.3466,10.3383,10.3383,32700.0
2009-11-18 11:30:00,12.33,12.33,12.24,12.27,94300.0,10.3466,10.3466,10.2711,10.2963,94300.0
2009-11-18 11:40:00,12.27,12.28,12.23,12.23,45200.0,10.2963,10.3047,10.2627,10.2627,45200.0
2009-11-18 11:50:00,12.23,12.25,12.22,12.23,70200.0,10.2627,10.2795,10.2543,10.2627,70200.0
2009-11-18 12:00:00,12.23,12.24,12.22,12.24,52600.0,10.2627,10.2711,10.2543,10.2711,52600.0
2009-11-18 12:10:00,12.24,12.27,12.2,12.22,101400.0,10.2711,10.2963,10.2376,10.2543,101400.0
2009-11-18 12:20:00,12.21,12.23,12.2,12.22,28800.0,10.2459,10.2627,10.2376,10.2543,28800.0
2009-11-18 12:30:00,12.21,12.21,12.16,12.17,106700.0,10.2459,10.2459,10.204,10.2124,106700.0
2009-11-18 12:40:00,12.17,12.18,12.15,12.17,34200.0,10.2124,10.2208,10.1956,10.2124,34200.0
2009-11-18 12:50:00,12.16,12.19,12.15,12.18,124100.0,10.204,10.2292,10.1956,10.2208,124100.0
2009-11-18 13:00:00,12.17,12.2,12.15,12.2,218000.0,10.2124,10.2376,10.1956,10.2376,218000.0
2009-11-18 13:10:00,12.19,12.2,12.15,12.16,24700.0,10.2292,10.2376,10.1956,10.204,24700.0
2009-11-18 13:20:00,12.15,12.2,12.12,12.2,152000.0,10.1956,10.2376,10.1704,10.2376,152000.0
2009-11-18 13:30:00,12.19,12.2,12.16,12.17,35100.0,10.2292,10.2376,10.204,10.2124,35100.0
2009-11-18 13:40:00,12.16,12.21,12.16,12.21,147000.0,10.204,10.2459,10.204,10.2459,147000.0
2009-11-18 13:50:00,12.2,12.25,12.2,12.24,190400.0,10.2376,10.2795,10.2376,10.2711,190400.0
2009-11-18 14:00:00,12.24,12.27,12.23,12.26,165600.0,10.2711,10.2963,10.2627,10.2879,165600.0
2009-11-18 14:10:00,12.27,12.28,12.25,12.26,60200.0,10.2963,10.3047,10.2795,10.2879,60200.0
2009-11-18 14:20:00,12.26,12.28,12.26,12.28,88500.0,10.2879,10.3047,10.2879,10.3047,88500.0
2009-11-18 14:30:00,12.27,12.31,12.27,12.3,138300.0,10.2963,10.3299,10.2963,10.3215,138300.0
2009-11-18 14:40:00,12.3,12.31,12.27,12.27,57800.0,10.3215,10.3299,10.2963,10.2963,57800.0
2009-11-18 14:50:00,12.28,12.28,12.24,12.24,148500.0,10.3047,10.3047,10.2711,10.2711,148500.0
2009-11-18 15:00:00,12.25,12.27,12.24,12.26,67500.0,10.2795,10.2963,10.2711,10.2879,67500.0
2009-11-18 15:10:00,12.27,12.32,12.26,12.3,182700.0,10.2963,10.3383,10.2879,10.3215,182700.0
2009-11-18 15:20:00,12.3,12.36,12.29,12.35,195800.0,10.3215,10.3718,10.3131,10.3634,195800.0
2009-11-18 15:30:00,12.35,12.35,12.3,12.3,125000.0,10.3634,10.3634,10.3215,10.3215,125000.0
2009-11-18 15:40:00,12.31,12.39,12.3,12.35,465200.0,10.3299,10.397,10.3215,10.3634,465200.0
2009-11-18 15:50:00,12.35,12.43,12.33,12.38,854900.0,10.3634,10.4306,10.3466,10.3886,854900.0
2009-11-19 09:30:00,12.25,12.25,12.11,12.17,107500.0,10.2795,10.2795,10.162,10.2124,107500.0
2009-11-19 09:40:00,12.17,12.18,12.05,12.09,177500.0,10.2124,10.2208,10.1117,10.1452,177500.0
2009-11-19 09:50:00,12.09,12.09,11.98,12.0,286400.0,10.1452,10.1452,10.0529,10.0697,286400.0
2009-11-19 10:00:00,12.0,12.09,11.97,12.07,397200.0,10.0697,10.1452,10.0446,10.1285,397200.0
2009-11-19 10:10:00,12.06,12.1,12.05,12.05,615600.0,10.1201,10.1536,10.1117,10.1117,615600.0
2009-11-19 10:20:00,12.05,12.1,12.04,12.05,331100.0,10.1117,10.1536,10.1033,10.1117,331100.0
2009-11-19 10:30:00,12.05,12.09,12.01,12.05,393500.0,10.1117,10.1452,10.0781,10.1117,393500.0
2009-11-19 10:40:00,12.05,12.05,12.0,12.0,354600.0,10.1117,10.1117,10.0697,10.0697,354600.0
2009-11-19 10:50:00,12.0,12.03,11.95,12.02,337200.0,10.0697,10.0949,10.0278,10.0865,337200.0
2009-11-19 11:00:00,12.01,12.02,11.94,11.96,192800.0,10.0781,10.0865,10.0194,10.0362,192800.0
2009-11-19 11:10:00,11.96,12.03,11.95,12.02,282400.0,10.0362,10.0949,10.0278,10.0865,282400.0
2009-11-19 11:20:00,12.02,12.03,12.0,12.02,208800.0,10.0865,10.0949,10.0697,10.0865,208800.0
2009-11-19 11:30:00,12.02,12.02,11.97,11.98,191800.0,10.0865,10.0865,10.0446,10.0529,191800.0
2009-11-19 11:40:00,11.97,12.01,11.97,11.97,157100.0,10.0446,10.0781,10.0446,10.0446,157100.0
2009-11-19 11:50:00,11.97,12.01,11.93,12.0,153300.0,10.0446,10.0781,10.011,10.0697,153300.0
2009-11-19 12:00:00,12.0,12.01,11.99,11.99,129600.0,10.0697,10.0781,10.0613,10.0613,129600.0
2009-11-19 12:10:00,11.99,12.01,11.99,12.0,145100.0,10.0613,10.0781,10.0613,10.0697,145100.0
2009-11-19 12:20:00,12.0,12.05,12.0,12.04,161300.0,10.0697,10.1117,10.0697,10.1033,161300.0
2009-11-19 12:30:00,12.04,12.09,12.03,12.07,234500.0,10.1033,10.1452,10.0949,10.1285,234500.0
2009-11-19 12:40:00,12.07,12.08,12.04,12.04,107700.0,10.1285,10.1369,10.1033,10.1033,107700.0
2009-11-19 12:50:00,12.04,12.08,12.03,12.07,160200.0,10.1033,10.1369,10.0949,10.1285,160200.0
2009-11-19 13:00:00,12.08,12.08,12.06,12.06,64900.0,10.1369,10.1369,10.1201,10.1201,64900.0
2009-11-19 13:10:00,12.06,12.06,12.04,12.04,33600.0,10.1201,10.1201,10.1033,10.1033,33600.0
2009-11-19 13:20:00,12.04,12.08,12.04,12.07,88100.0,10.1033,10.1369,10.1033,10.1285,88100.0
2009-11-19 13:30:00,12.07,12.1,12.07,12.08,99100.0,10.1285,10.1536,10.1285,10.1369,99100.0
2009-11-19 13:40:00,12.08,12.09,12.05,12.05,49300.0,10.1369,10.1452,10.1117,10.1117,49300.0
2009-11-19 13:50:00,12.05,12.07,12.04,12.05,76200.0,10.1117,10.1285,10.1033,10.1117,76200.0
2009-11-19 14:00:00,12.05,12.06,12.04,12.05,110200.0,10.1117,10.1201,10.1033,10.1117,110200.0
2009-11-19 14:10:00,12.05,12.06,12.0,12.02,227100.0,10.1117,10.1201,10.0697,10.0865,227100.0
2009-11-19 14:20:00,12.01,12.09,12.01,12.09,737500.0,10.0781,10.1452,10.0781,10.1452,737500.0
2009-11-19 14:30:00,12.09,12.16,12.09,12.15,455100.0,10.1452,10.204,10.1452,10.1956,455100.0
2009-11-19 14:40:00,12.16,12.23,12.15,12.16,446000.0,10.204,10.2627,10.1956,10.204,446000.0
2009-11-19 14:50:00,12.16,12.22,12.16,12.19,84600.0,10.204,10.2543,10.204,10.2292,84600.0
2009-11-19 15:00:00,12.18,12.26,12.18,12.26,456800.0,10.2208,10.2879,10.2208,10.2879,456800.0
2009-11-19 15:10:00,12.26,12.27,12.21,12.26,179800.0,10.2879,10.2963,10.2459,10.2879,179800.0
2009-11-19 15:20:00,12.25,12.26,12.2,12.2,192300.0,10.2795,10.2879,10.2376,10.2376,192300.0
2009-11-19 15:30:00,12.2,12.23,12.18,12.18,258700.0,10.2376,10.2627,10.2208,10.2208,258700.0
2009-11-19 15:40:00,12.18,12.27,12.17,12.26,492500.0,10.2208,10.2963,10.2124,10.2879,492500.0
2009-11-19 15:50:00,12.25,12.31,12.25,12.27,953400.0,10.2795,10.3299,10.2795,10.2963,953400.0
2009-11-20 09:30:00,11.47,11.5,11.23,11.39,1487000.0,9.625,9.6502,9.4236,9.5578,1487000.0
2009-11-20 09:40:00,11.38,11.63,11.38,11.41,1741000.0,9.5495,9.7592,9.5495,9.5746,1741000.0
2009-11-20 09:50:00,11.4,11.42,11.12,11.14,1495700.0,9.5662,9.583,9.3313,9.3481,1495700.0
2009-11-20 10:00:00,11.14,11.21,11.06,11.18,1268900.0,9.3481,9.4068,9.2809,9.3816,1268900.0
2009-11-20 10:10:00,11.18,11.23,11.01,11.03,1297400.0,9.3816,9.4236,9.239,9.2558,1297400.0
2009-11-20 10:20:00,11.03,11.08,10.94,11.06,1334900.0,9.2558,9.2977,9.1802,9.2809,1334900.0
2009-11-20 10:30:00,11.05,11.06,10.9,10.98,1379300.0,9.2725,9.2809,9.1467,9.2138,1379300.0
2009-11-20 10:40:00,10.99,11.02,10.88,11.02,990700.0,9.2222,9.2474,9.1299,9.2474,990700.0
2009-11-20 10:50:00,11.01,11.02,10.93,10.94,884700.0,9.239,9.2474,9.1718,9.1802,884700.0
2009-11-20 11:00:00,10.93,10.94,10.82,10.84,715000.0,9.1718,9.1802,9.0795,9.0963,715000.0
2009-11-20 11:10:00,10.84,10.84,10.71,10.75,946600.0,9.0963,9.0963,8.9872,9.0208,946600.0
2009-11-20 11:20:00,10.76,10.76,10.64,10.7,678600.0,9.0292,9.0292,8.9285,8.9788,678600.0
2009-11-20 11:30:00,10.7,10.7,10.6,10.63,652500.0,8.9788,8.9788,8.8949,8.9201,652500.0
2009-11-20 11:40:00,10.62,10.71,10.58,10.64,1123900.0,8.9117,8.9872,8.8781,8.9285,1123900.0
2009-11-20 11:50:00,10.63,10.78,10.63,10.73,654800.0,8.9201,9.046,8.9201,9.004,654800.0
2009-11-20 12:00:00,10.74,10.83,10.73,10.81,422700.0,9.0124,9.0879,9.004,9.0711,422700.0
2009-11-20 12:10:00,10.81,10.88,10.7,10.7,703700.0,9.0711,9.1299,8.9788,8.9788,703700.0
2009-11-20 12:20:00,10.71,10.71,10.59,10.6,715000.0,8.9872,8.9872,8.8865,8.8949,715000.0
2009-11-20 12:30:00,10.6,10.6,10.47,10.51,927800.0,8.8949,8.8949,8.7858,8.8194,927800.0
2009-11-20 12:40:00,10.51,10.55,10.48,10.52,565600.0,8.8194,8.853,8.7942,8.8278,565600.0
2009-11-20 12:50:00,10.52,10.52,10.33,10.35,965300.0,8.8278,8.8278,8.6684,8.6851,965300.0
2009-11-20 13:00:00,10.34,10.44,10.28,10.4,1432600.0,8.6767,8.7607,8.6264,8.7271,1432600.0
2009-11-20 13:10:00,10.4,10.45,10.31,10.32,1107400.0,8.7271,8.7691,8.6516,8.66,1107400.0
2009-11-20 13:20:00,10.32,10.4,10.3,10.4,548900.0,8.66,8.7271,8.6432,8.7271,548900.0
2009-11-20 13:30:00,10.39,10.47,10.37,10.39,464600.0,8.7187,8.7858,8.7019,8.7187,464600.0
2009-11-20 13:40:00,10.38,10.45,10.33,10.44,362400.0,8.7103,8.7691,8.6684,8.7607,362400.0
2009-11-20 13:50:00,10.44,10.48,10.42,10.45,465700.0,8.7607,8.7942,8.7439,8.7691,465700.0
2009-11-20 14:00:00,10.46,10.48,10.41,10.48,467800.0,8.7774,8.7942,8.7355,8.7942,467800.0
2009-11-20 14:10:00,10.48,10.49,10.43,10.43,688300.0,8.7942,8.8026,8.7523,8.7523,688300.0
2009-11-20 14:20:00,10.43,10.44,10.31,10.34,760700.0,8.7523,8.7607,8.6516,8.6767,760700.0
2009-11-20 14:30:00,10.34,10.38,10.33,10.34,594100.0,8.6767,8.7103,8.6684,8.6767,594100.0
2009-11-20 14:40:00,10.34,10.34,10.24,10.25,904500.0,8.6767,8.6767,8.5928,8.6012,904500.0
2009-11-20 14:50:00,10.26,10.34,10.25,10.28,548600.0,8.6096,8.6767,8.6012,8.6264,548600.0
2009-11-20 15:00:00,10.27,10.35,10.27,10.34,849700.0,8.618,8.6851,8.618,8.6767,849700.0
2009-11-20 15:10:00,10.34,10.38,10.31,10.34,653400.0,8.6767,8.7103,8.6516,8.6767,653400.0
2009-11-20 15:20:00,10.35,10.39,10.31,10.36,665300.0,8.6851,8.7187,8.6516,8.6935,665300.0
2009-11-20 15:30:00,10.36,10.45,10.36,10.44,851800.0,8.6935,8.7691,8.6935,8.7607,851800.0
2009-11-20 15:40:00,10.44,10.44,10.35,10.36,839800.0,8.7607,8.7607,8.6851,8.6935,839800.0
2009-11-20 15:50:00,10.36,10.43,10.35,10.38,1877700.0,8.6935,8.7523,8.6851,8.7103,1877700.0
2009-11-23 09:30:00,10.63,10.74,10.49,10.49,1638400.0,8.9201,9.0124,8.8026,8.8026,1638400.0
2009-11-23 09:40:00,10.49,10.91,10.46,10.8,1542200.0,8.8026,9.1551,8.7774,9.0628,1542200.0
2009-11-23 09:50:00,10.8,10.84,10.69,10.83,877800.0,9.0628,9.0963,8.9704,9.0879,877800.0
2009-11-23 10:00:00,10.83,10.9,10.67,10.76,1204700.0,9.0879,9.1467,8.9537,9.0292,1204700.0
2009-11-23 10:10:00,10.78,10.83,10.75,10.76,829000.0,9.046,9.0879,9.0208,9.0292,829000.0
2009-11-23 10:20:00,10.76,10.78,10.69,10.74,620000.0,9.0292,9.046,8.9704,9.0124,620000.0
2009-11-23 10:30:00,10.74,10.75,10.63,10.66,621500.0,9.0124,9.0208,8.9201,8.9453,621500.0
2009-11-23 10:40:00,10.66,10.68,10.6,10.62,396300.0,8.9453,8.9621,8.8949,8.9117,396300.0
2009-11-23 10:50:00,10.62,10.62,10.55,10.59,318000.0,8.9117,8.9117,8.853,8.8865,318000.0
2009-11-23 11:00:00,10.58,10.6,10.56,10.6,253900.0,8.8781,8.8949,8.8614,8.8949,253900.0
2009-11-23 11:10:00,10.59,10.6,10.54,10.56,329500.0,8.8865,8.8949,8.8446,8.8614,329500.0
2009-11-23 11:20:00,10.57,10.6,10.56,10.57,178500.0,8.8698,8.8949,8.8614,8.8698,178500.0
2009-11-23 11:30:00,10.57,10.6,10.54,10.55,289700.0,8.8698,8.8949,8.8446,8.853,289700.0
2009-11-23 11:40:00,10.56,10.58,10.53,10.55,162900.0,8.8614,8.8781,8.8362,8.853,162900.0
2009-11-23 11:50:00,10.55,10.56,10.5,10.51,376600.0,8.853,8.8614,8.811,8.8194,376600.0
2009-11-23 12:00:00,10.52,10.59,10.51,10.59,315200.0,8.8278,8.8865,8.8194,8.8865,315200.0
2009-11-23 12:10:00,10.59,10.6,10.52,10.53,385700.0,8.8865,8.8949,8.8278,8.8362,385700.0
2009-11-23 12:20:00,10.53,10.6,10.51,10.59,449400.0,8.8362,8.8949,8.8194,8.8865,449400.0
2009-11-23 12:30:00,10.59,10.6,10.56,10.58,173800.0,8.8865,8.8949,8.8614,8.8781,173800.0
2009-11-23 12:40:00,10.58,10.64,10.58,10.61,405400.0,8.8781,8.9285,8.8781,8.9033,405400.0
2009-11-23 12:50:00,10.61,10.61,10.57,10.6,231100.0,8.9033,8.9033,8.8698,8.8949,231100.0
2009-11-23 13:00:00,10.6,10.62,10.57,10.57,225200.0,8.8949,8.9117,8.8698,8.8698,225200.0
2009-11-23 13:10:00,10.58,10.59,10.55,10.58,310200.0,8.8781,8.8865,8.853,8.8781,310200.0
2009-11-23 13:20:00,10.59,10.61,10.58,10.58,241200.0,8.8865,8.9033,8.8781,8.8781,241200.0
2009-11-23 13:30:00,10.58,10.61,10.56,10.59,198400.0,8.8781,8.9033,8.8614,8.8865,198400.0
2009-11-23 13:40:00,10.59,10.6,10.57,10.58,103300.0,8.8865,8.8949,8.8698,8.8781,103300.0
2009-11-23 13:50:00,10.58,10.64,10.56,10.61,471800.0,8.8781,8.9285,8.8614,8.9033,471800.0
2009-11-23 14:00:00,10.63,10.63,10.57,10.57,201300.0,8.9201,8.9201,8.8698,8.8698,201300.0
2009-11-23 14:10:00,10.57,10.6,10.57,10.59,188500.0,8.8698,8.8949,8.8698,8.8865,188500.0
2009-11-23 14:20:00,10.6,10.61,10.59,10.61,104600.0,8.8949,8.9033,8.8865,8.9033,104600.0
2009-11-23 14:30:00,10.6,10.61,10.59,10.6,251400.0,8.8949,8.9033,8.8865,8.8949,251400.0
2009-11-23 14:40:00,10.6,10.64,10.6,10.63,366800.0,8.8949,8.9285,8.8949,8.9201,366800.0
2009-11-23 14:50:00,10.63,10.64,10.6,10.61,147600.0,8.9201,8.9285,8.8949,8.9033,147600.0
2009-11-23 15:00:00,10.61,10.62,10.59,10.6,192300.0,8.9033,8.9117,8.8865,8.8949,192300.0
2009-11-23 15:10:00,10.59,10.63,10.59,10.63,247400.0,8.8865,8.9201,8.8865,8.9201,247400.0
2009-11-23 15:20:00,10.63,10.63,10.62,10.62,130200.0,8.9201,8.9201,8.9117,8.9117,130200.0
2009-11-23 15:30:00,10.62,10.63,10.59,10.6,369000.0,8.9117,8.9201,8.8865,8.8949,369000.0
2009-11-23 15:40:00,10.6,10.62,10.58,10.61,509300.0,8.8949,8.9117,8.8781,8.9033,509300.0
2009-11-23 15:50:00,10.62,10.66,10.61,10.64,777600.0,8.9117,8.9453,8.9033,8.9285,777600.0
2009-11-24 09:30:00,10.79,10.85,10.66,10.67,580800.0,9.0544,9.1047,8.9453,8.9537,580800.0
2009-11-24 09:40:00,10.66,10.66,10.51,10.56,543500.0,8.9453,8.9453,8.8194,8.8614,543500.0
2009-11-24 09:50:00,10.56,10.56,10.45,10.46,623200.0,8.8614,8.8614,8.7691,8.7774,623200.0
2009-11-24 10:00:00,10.46,10.56,10.45,10.47,586000.0,8.7774,8.8614,8.7691,8.7858,586000.0
2009-11-24 10:10:00,10.47,10.49,10.39,10.49,304300.0,8.7858,8.8026,8.7187,8.8026,304300.0
2009-11-24 10:20:00,10.48,10.5,10.44,10.44,299700.0,8.7942,8.811,8.7607,8.7607,299700.0
2009-11-24 10:30:00,10.46,10.57,10.46,10.57,161400.0,8.7774,8.8698,8.7774,8.8698,161400.0
2009-11-24 10:40:00,10.56,10.59,10.51,10.55,185800.0,8.8614,8.8865,8.8194,8.853,185800.0
2009-11-24 10:50:00,10.56,10.63,10.55,10.57,192000.0,8.8614,8.9201,8.853,8.8698,192000.0
2009-11-24 11:00:00,10.56,10.58,10.55,10.56,116700.0,8.8614,8.8781,8.853,8.8614,116700.0
2009-11-24 11:10:00,10.55,10.56,10.48,10.51,140700.0,8.853,8.8614,8.7942,8.8194,140700.0
2009-11-24 11:20:00,10.5,10.51,10.46,10.51,158100.0,8.811,8.8194,8.7774,8.8194,158100.0
2009-11-24 11:30:00,10.51,10.51,10.48,10.5,157600.0,8.8194,8.8194,8.7942,8.811,157600.0
2009-11-24 11:40:00,10.5,10.51,10.5,10.51,66200.0,8.811,8.8194,8.811,8.8194,66200.0
2009-11-24 11:50:00,10.5,10.54,10.5,10.54,106900.0,8.811,8.8446,8.811,8.8446,106900.0
2009-11-24 12:00:00,10.54,10.54,10.51,10.51,94600.0,8.8446,8.8446,8.8194,8.8194,94600.0
2009-11-24 12:10:00,10.51,10.55,10.51,10.53,105200.0,8.8194,8.853,8.8194,8.8362,105200.0
2009-11-24 12:20:00,10.52,10.55,10.51,10.51,61500.0,8.8278,8.853,8.8194,8.8194,61500.0
2009-11-24 12:30:00,10.52,10.55,10.51,10.55,87700.0,8.8278,8.853,8.8194,8.853,87700.0
2009-11-24 12:40:00,10.55,10.56,10.53,10.55,93000.0,8.853,8.8614,8.8362,8.853,93000.0
2009-11-24 12:50:00,10.55,10.56,10.55,10.56,40100.0,8.853,8.8614,8.853,8.8614,40100.0
2009-11-24 13:00:00,10.56,10.58,10.55,10.57,149700.0,8.8614,8.8781,8.853,8.8698,149700.0
2009-11-24 13:10:00,10.57,10.58,10.52,10.54,100000.0,8.8698,8.8781,8.8278,8.8446,100000.0
2009-11-24 13:20:00,10.53,10.54,10.5,10.52,94600.0,8.8362,8.8446,8.811,8.8278,94600.0
2009-11-24 13:30:00,10.52,10.52,10.48,10.49,126000.0,8.8278,8.8278,8.7942,8.8026,126000.0
2009-11-24 13:40:00,10.49,10.5,10.46,10.47,73000.0,8.8026,8.811,8.7774,8.7858,73000.0
2009-11-24 13:50:00,10.47,10.47,10.42,10.46,109900.0,8.7858,8.7858,8.7439,8.7774,109900.0
2009-11-24 14:00:00,10.45,10.5,10.44,10.48,102200.0,8.7691,8.811,8.7607,8.7942,102200.0
2009-11-24 14:10:00,10.49,10.5,10.48,10.49,118400.0,8.8026,8.811,8.7942,8.8026,118400.0
2009-11-24 14:20:00,10.5,10.53,10.48,10.49,119100.0,8.811,8.8362,8.7942,8.8026,119100.0
2009-11-24 14:30:00,10.49,10.5,10.46,10.48,154500.0,8.8026,8.811,8.7774,8.7942,154500.0
2009-11-24 14:40:00,10.47,10.56,10.47,10.55,469900.0,8.7858,8.8614,8.7858,8.853,469900.0
2009-11-24 14:50:00,10.55,10.61,10.53,10.58,275900.0,8.853,8.9033,8.8362,8.8781,275900.0
2009-11-24 15:00:00,10.58,10.6,10.56,10.58,156600.0,8.8781,8.8949,8.8614,8.8781,156600.0
2009-11-24 15:10:00,10.59,10.59,10.54,10.58,157500.0,8.8865,8.8865,8.8446,8.8781,157500.0
2009-11-24 15:20:00,10.58,10.58,10.52,10.55,176200.0,8.8781,8.8781,8.8278,8.853,176200.0
2009-11-24 15:30:00,10.54,10.55,10.52,10.54,342500.0,8.8446,8.853,8.8278,8.8446,342500.0
2009-11-24 15:40:00,10.54,10.56,10.52,10.55,300700.0,8.8446,8.8614,8.8278,8.853,300700.0
2009-11-24 15:50:00,10.54,10.61,10.54,10.59,816600.0,8.8446,8.9033,8.8446,8.8865,816600.0
2009-11-25 09:30:00,10.7,10.79,10.67,10.7,260400.0,8.9788,9.0544,8.9537,8.9788,260400.0
2009-11-25 09:40:00,10.7,10.73,10.65,10.65,122100.0,8.9788,9.004,8.9369,8.9369,122100.0
2009-11-25 09:50:00,10.66,10.67,10.6,10.65,100000.0,8.9453,8.9537,8.8949,8.9369,100000.0
2009-11-25 10:00:00,10.65,10.86,10.65,10.85,661800.0,8.9369,9.1131,8.9369,9.1047,661800.0
2009-11-25 10:10:00,10.85,10.89,10.82,10.89,216100.0,9.1047,9.1383,9.0795,9.1383,216100.0
2009-11-25 10:20:00,10.88,10.9,10.85,10.89,263800.0,9.1299,9.1467,9.1047,9.1383,263800.0
2009-11-25 10:30:00,10.89,10.89,10.81,10.82,258600.0,9.1383,9.1383,9.0711,9.0795,258600.0
2009-11-25 10:40:00,10.81,10.86,10.78,10.79,140300.0,9.0711,9.1131,9.046,9.0544,140300.0
2009-11-25 10:50:00,10.78,10.8,10.75,10.78,193400.0,9.046,9.0628,9.0208,9.046,193400.0
2009-11-25 11:00:00,10.77,10.78,10.75,10.75,91600.0,9.0376,9.046,9.0208,9.0208,91600.0
2009-11-25 11:10:00,10.75,10.76,10.74,10.75,128800.0,9.0208,9.0292,9.0124,9.0208,128800.0
2009-11-25 11:20:00,10.75,10.77,10.74,10.76,155700.0,9.0208,9.0376,9.0124,9.0292,155700.0
2009-11-25 11:30:00,10.76,10.77,10.7,10.71,253200.0,9.0292,9.0376,8.9788,8.9872,253200.0
2009-11-25 11:40:00,10.7,10.71,10.7,10.7,150800.0,8.9788,8.9872,8.9788,8.9788,150800.0
2009-11-25 11:50:00,10.71,10.71,10.68,10.69,274300.0,8.9872,8.9872,8.9621,8.9704,274300.0
2009-11-25 12:00:00,10.7,10.71,10.69,10.7,59900.0,8.9788,8.9872,8.9704,8.9788,59900.0
2009-11-25 12:10:00,10.7,10.72,10.68,10.72,170100.0,8.9788,8.9956,8.9621,8.9956,170100.0
2009-11-25 12:20:00,10.72,10.74,10.7,10.72,96300.0,8.9956,9.0124,8.9788,8.9956,96300.0
2009-11-25 12:30:00,10.71,10.72,10.65,10.65,120400.0,8.9872,8.9956,8.9369,8.9369,120400.0
2009-11-25 12:40:00,10.65,10.66,10.64,10.65,63400.0,8.9369,8.9453,8.9285,8.9369,63400.0
2009-11-25 12:50:00,10.65,10.67,10.64,10.66,92900.0,8.9369,8.9537,8.9285,8.9453,92900.0
2009-11-25 13:00:00,10.66,10.66,10.63,10.65,57300.0,8.9453,8.9453,8.9201,8.9369,57300.0
2009-11-25 13:10:00,10.65,10.66,10.63,10.63,74800.0,8.9369,8.9453,8.9201,8.9201,74800.0
2009-11-25 13:20:00,10.62,10.66,10.61,10.65,521900.0,8.9117,8.9453,8.9033,8.9369,521900.0
2009-11-25 13:30:00,10.65,10.68,10.65,10.68,45700.0,8.9369,8.9621,8.9369,8.9621,45700.0
2009-11-25 13:40:00,10.68,10.69,10.67,10.68,59700.0,8.9621,8.9704,8.9537,8.9621,59700.0
2009-11-25 13:50:00,10.68,10.68,10.66,10.68,63400.0,8.9621,8.9621,8.9453,8.9621,63400.0
2009-11-25 14:00:00,10.67,10.68,10.63,10.64,99400.0,8.9537,8.9621,8.9201,8.9285,99400.0
2009-11-25 14:10:00,10.64,10.66,10.63,10.65,63400.0,8.9285,8.9453,8.9201,8.9369,63400.0
2009-11-25 14:20:00,10.65,10.65,10.64,10.65,52100.0,8.9369,8.9369,8.9285,8.9369,52100.0
2009-11-25 14:30:00,10.65,10.67,10.62,10.63,90200.0,8.9369,8.9537,8.9117,8.9201,90200.0
2009-11-25 14:40:00,10.62,10.67,10.62,10.67,67600.0,8.9117,8.9537,8.9117,8.9537,67600.0
2009-11-25 14:50:00,10.67,10.68,10.65,10.65,68500.0,8.9537,8.9621,8.9369,8.9369,68500.0
2009-11-25 15:00:00,10.66,10.67,10.65,10.66,69700.0,8.9453,8.9537,8.9369,8.9453,69700.0
2009-11-25 15:10:00,10.67,10.69,10.67,10.68,65800.0,8.9537,8.9704,8.9537,8.9621,65800.0
2009-11-25 15:20:00,10.69,10.7,10.67,10.68,96900.0,8.9704,8.9788,8.9537,8.9621,96900.0
2009-11-25 15:30:00,10.67,10.68,10.64,10.65,139800.0,8.9537,8.9621,8.9285,8.9369,139800.0
2009-11-25 15:40:00,10.65,10.66,10.65,10.65,125200.0,8.9369,8.9453,8.9369,8.9369,125200.0
2009-11-25 15:50:00,10.66,10.67,10.64,10.66,254800.0,8.9453,8.9537,8.9285,8.9453,254800.0
2009-11-27 09:30:00,10.26,10.47,10.05,10.34,334500.0,8.6096,8.7858,8.4334,8.6767,334500.0
2009-11-27 09:40:00,10.34,10.39,10.29,10.36,183800.0,8.6767,8.7187,8.6348,8.6935,183800.0
2009-11-27 09:50:00,10.35,10.41,10.32,10.41,118400.0,8.6851,8.7355,8.66,8.7355,118400.0
2009-11-27 10:00:00,10.4,10.48,10.38,10.38,82100.0,8.7271,8.7942,8.7103,8.7103,82100.0
2009-11-27 10:10:00,10.38,10.46,10.38,10.45,96700.0,8.7103,8.7774,8.7103,8.7691,96700.0
2009-11-27 10:20:00,10.45,10.47,10.43,10.47,72700.0,8.7691,8.7858,8.7523,8.7858,72700.0
2009-11-27 10:30:00,10.47,10.53,10.46,10.51,123800.0,8.7858,8.8362,8.7774,8.8194,123800.0
2009-11-27 10:40:00,10.51,10.57,10.5,10.56,82300.0,8.8194,8.8698,8.811,8.8614,82300.0
2009-11-27 10:50:00,10.56,10.59,10.53,10.56,95900.0,8.8614,8.8865,8.8362,8.8614,95900.0
2009-11-27 11:00:00,10.56,10.61,10.54,10.6,159000.0,8.8614,8.9033,8.8446,8.8949,159000.0
2009-11-27 11:10:00,10.6,10.62,10.54,10.55,121400.0,8.8949,8.9117,8.8446,8.853,121400.0
2009-11-27 11:20:00,10.54,10.55,10.47,10.49,135600.0,8.8446,8.853,8.7858,8.8026,135600.0
2009-11-27 11:30:00,10.49,10.5,10.45,10.46,64500.0,8.8026,8.811,8.7691,8.7774,64500.0
2009-11-27 11:40:00,10.46,10.5,10.45,10.49,86000.0,8.7774,8.811,8.7691,8.8026,86000.0
2009-11-27 11:50:00,10.48,10.5,10.47,10.47,83100.0,8.7942,8.811,8.7858,8.7858,83100.0
2009-11-27 12:00:00,10.48,10.5,10.47,10.49,117500.0,8.7942,8.811,8.7858,8.8026,117500.0
2009-11-27 12:10:00,10.49,10.5,10.48,10.48,55000.0,8.8026,8.811,8.7942,8.7942,55000.0
2009-11-27 12:20:00,10.48,10.52,10.48,10.52,153800.0,8.7942,8.8278,8.7942,8.8278,153800.0
2009-11-27 12:30:00,10.51,10.55,10.51,10.54,212200.0,8.8194,8.853,8.8194,8.8446,212200.0
2009-11-27 12:40:00,10.54,10.62,10.53,10.59,240400.0,8.8446,8.9117,8.8362,8.8865,240400.0
2009-11-27 12:50:00,10.58,10.59,10.52,10.54,365100.0,8.8781,8.8865,8.8278,8.8446,365100.0
2009-11-30 09:30:00,10.45,10.61,10.33,10.45,481200.0,8.7691,8.9033,8.6684,8.7691,481200.0
2009-11-30 09:40:00,10.46,10.46,10.34,10.38,381300.0,8.7774,8.7774,8.6767,8.7103,381300.0
2009-11-30 09:50:00,10.39,10.42,10.32,10.39,274200.0,8.7187,8.7439,8.66,8.7187,274200.0
2009-11-30 10:00:00,10.39,10.51,10.39,10.51,247200.0,8.7187,8.8194,8.7187,8.8194,247200.0
2009-11-30 10:10:00,10.5,10.51,10.4,10.4,155900.0,8.811,8.8194,8.7271,8.7271,155900.0
2009-11-30 10:20:00,10.41,10.43,10.4,10.41,146400.0,8.7355,8.7523,8.7271,8.7355,146400.0
2009-11-30 10:30:00,10.41,10.43,10.37,10.38,196200.0,8.7355,8.7523,8.7019,8.7103,196200.0
2009-11-30 10:40:00,10.38,10.4,10.36,10.4,142900.0,8.7103,8.7271,8.6935,8.7271,142900.0
2009-11-30 10:50:00,10.39,10.4,10.3,10.3,150800.0,8.7187,8.7271,8.6432,8.6432,150800.0
2009-11-30 11:00:00,10.31,10.34,10.26,10.34,193300.0,8.6516,8.6767,8.6096,8.6767,193300.0
2009-11-30 11:10:00,10.34,10.34,10.29,10.31,118200.0,8.6767,8.6767,8.6348,8.6516,118200.0
2009-11-30 11:20:00,10.31,10.34,10.3,10.3,143700.0,8.6516,8.6767,8.6432,8.6432,143700.0
2009-11-30 11:30:00,10.3,10.32,10.29,10.32,82100.0,8.6432,8.66,8.6348,8.66,82100.0
2009-11-30 11:40:00,10.32,10.34,10.31,10.31,92400.0,8.66,8.6767,8.6516,8.6516,92400.0
2009-11-30 11:50:00,10.32,10.32,10.25,10.25,75500.0,8.66,8.66,8.6012,8.6012,75500.0
2009-11-30 12:00:00,10.25,10.28,10.24,10.28,95400.0,8.6012,8.6264,8.5928,8.6264,95400.0
2009-11-30 12:10:00,10.28,10.32,10.26,10.32,118400.0,8.6264,8.66,8.6096,8.66,118400.0
2009-11-30 12:20:00,10.31,10.33,10.28,10.31,105700.0,8.6516,8.6684,8.6264,8.6516,105700.0
2009-11-30 12:30:00,10.31,10.32,10.27,10.29,123900.0,8.6516,8.66,8.618,8.6348,123900.0
2009-11-30 12:40:00,10.28,10.28,10.22,10.26,199800.0,8.6264,8.6264,8.5761,8.6096,199800.0
2009-11-30 12:50:00,10.25,10.26,10.23,10.24,44600.0,8.6012,8.6096,8.5844,8.5928,44600.0
2009-11-30 13:00:00,10.24,10.26,10.22,10.22,109000.0,8.5928,8.6096,8.5761,8.5761,109000.0
2009-11-30 13:10:00,10.22,10.24,10.17,10.19,361200.0,8.5761,8.5928,8.5341,8.5509,361200.0
2009-11-30 13:20:00,10.2,10.22,10.18,10.2,217200.0,8.5593,8.5761,8.5425,8.5593,217200.0
2009-11-30 13:30:00,10.2,10.25,10.19,10.25,164300.0,8.5593,8.6012,8.5509,8.6012,164300.0
2009-11-30 13:40:00,10.24,10.25,10.2,10.24,109600.0,8.5928,8.6012,8.5593,8.5928,109600.0
2009-11-30 13:50:00,10.25,10.3,10.24,10.26,116200.0,8.6012,8.6432,8.5928,8.6096,116200.0
2009-11-30 14:00:00,10.26,10.3,10.26,10.29,94200.0,8.6096,8.6432,8.6096,8.6348,94200.0
2009-11-30 14:10:00,10.29,10.3,10.28,10.3,56400.0,8.6348,8.6432,8.6264,8.6432,56400.0
2009-11-30 14:20:00,10.29,10.3,10.27,10.28,68200.0,8.6348,8.6432,8.618,8.6264,68200.0
2009-11-30 14:30:00,10.27,10.28,10.26,10.27,66400.0,8.618,8.6264,8.6096,8.618,66400.0
2009-11-30 14:40:00,10.26,10.28,10.26,10.26,73000.0,8.6096,8.6264,8.6096,8.6096,73000.0
2009-11-30 14:50:00,10.26,10.27,10.21,10.22,84000.0,8.6096,8.618,8.5677,8.5761,84000.0
2009-11-30 15:00:00,10.22,10.26,10.21,10.25,122400.0,8.5761,8.6096,8.5677,8.6012,122400.0
2009-11-30 15:10:00,10.25,10.27,10.23,10.26,134600.0,8.6012,8.618,8.5844,8.6096,134600.0
2009-11-30 15:20:00,10.27,10.29,10.25,10.27,177400.0,8.618,8.6348,8.6012,8.618,177400.0
2009-11-30 15:30:00,10.28,10.29,10.26,10.26,281700.0,8.6264,8.6348,8.6096,8.6096,281700.0
2009-11-30 15:40:00,10.26,10.28,10.24,10.26,459500.0,8.6096,8.6264,8.5928,8.6096,459500.0
2009-11-30 15:50:00,10.27,10.29,10.26,10.28,544100.0,8.618,8.6348,8.6096,8.6264,544100.0
2009-12-01 09:30:00,10.4,10.52,10.3,10.34,237000.0,8.7271,8.8278,8.6432,8.6767,237000.0
2009-12-01 09:40:00,10.34,10.42,10.34,10.38,297900.0,8.6767,8.7439,8.6767,8.7103,297900.0
2009-12-01 09:50:00,10.38,10.38,10.22,10.3,342700.0,8.7103,8.7103,8.5761,8.6432,342700.0
2009-12-01 10:00:00,10.29,10.4,10.25,10.31,460900.0,8.6348,8.7271,8.6012,8.6516,460900.0
2009-12-01 10:10:00,10.33,10.4,10.28,10.4,510700.0,8.6684,8.7271,8.6264,8.7271,510700.0
2009-12-01 10:20:00,10.4,10.44,10.32,10.43,137800.0,8.7271,8.7607,8.66,8.7523,137800.0
2009-12-01 10:30:00,10.44,10.47,10.42,10.44,245100.0,8.7607,8.7858,8.7439,8.7607,245100.0
2009-12-01 10:40:00,10.44,10.46,10.4,10.41,87700.0,8.7607,8.7774,8.7271,8.7355,87700.0
2009-12-01 10:50:00,10.41,10.44,10.39,10.44,72700.0,8.7355,8.7607,8.7187,8.7607,72700.0
2009-12-01 11:00:00,10.43,10.44,10.4,10.42,79500.0,8.7523,8.7607,8.7271,8.7439,79500.0
2009-12-01 11:10:00,10.42,10.46,10.4,10.46,98200.0,8.7439,8.7774,8.7271,8.7774,98200.0
2009-12-01 11:20:00,10.46,10.49,10.45,10.46,87300.0,8.7774,8.8026,8.7691,8.7774,87300.0
2009-12-01 11:30:00,10.45,10.5,10.44,10.49,680300.0,8.7691,8.811,8.7607,8.8026,680300.0
2009-12-01 11:40:00,10.49,10.5,10.46,10.47,51500.0,8.8026,8.811,8.7774,8.7858,51500.0
2009-12-01 11:50:00,10.46,10.49,10.46,10.48,59300.0,8.7774,8.8026,8.7774,8.7942,59300.0
2009-12-01 12:00:00,10.48,10.52,10.48,10.52,60700.0,8.7942,8.8278,8.7942,8.8278,60700.0
2009-12-01 12:10:00,10.52,10.53,10.49,10.52,89300.0,8.8278,8.8362,8.8026,8.8278,89300.0
2009-12-01 12:20:00,10.53,10.53,10.47,10.47,53900.0,8.8362,8.8362,8.7858,8.7858,53900.0
2009-12-01 12:30:00,10.47,10.48,10.45,10.45,40300.0,8.7858,8.7942,8.7691,8.7691,40300.0
2009-12-01 12:40:00,10.45,10.47,10.44,10.44,52000.0,8.7691,8.7858,8.7607,8.7607,52000.0
2009-12-01 12:50:00,10.44,10.44,10.42,10.43,37500.0,8.7607,8.7607,8.7439,8.7523,37500.0
2009-12-01 13:00:00,10.42,10.43,10.41,10.41,43800.0,8.7439,8.7523,8.7355,8.7355,43800.0
2009-12-01 13:10:00,10.42,10.44,10.41,10.43,37000.0,8.7439,8.7607,8.7355,8.7523,37000.0
2009-12-01 13:20:00,10.44,10.46,10.43,10.45,34700.0,8.7607,8.7774,8.7523,8.7691,34700.0
2009-12-01 13:30:00,10.44,10.48,10.44,10.47,39800.0,8.7607,8.7942,8.7607,8.7858,39800.0
2009-12-01 13:40:00,10.47,10.49,10.47,10.48,62700.0,8.7858,8.8026,8.7858,8.7942,62700.0
2009-12-01 13:50:00,10.48,10.5,10.48,10.49,72800.0,8.7942,8.811,8.7942,8.8026,72800.0
2009-12-01 14:00:00,10.49,10.5,10.49,10.49,61600.0,8.8026,8.811,8.8026,8.8026,61600.0
2009-12-01 14:10:00,10.49,10.5,10.46,10.46,95500.0,8.8026,8.811,8.7774,8.7774,95500.0
2009-12-01 14:20:00,10.46,10.5,10.46,10.49,80100.0,8.7774,8.811,8.7774,8.8026,80100.0
2009-12-01 14:30:00,10.49,10.5,10.48,10.5,80100.0,8.8026,8.811,8.7942,8.811,80100.0
2009-12-01 14:40:00,10.49,10.5,10.47,10.47,94900.0,8.8026,8.811,8.7858,8.7858,94900.0
2009-12-01 14:50:00,10.46,10.48,10.43,10.44,125900.0,8.7774,8.7942,8.7523,8.7607,125900.0
2009-12-01 15:00:00,10.45,10.45,10.42,10.44,103100.0,8.7691,8.7691,8.7439,8.7607,103100.0
2009-12-01 15:10:00,10.44,10.44,10.42,10.43,66000.0,8.7607,8.7607,8.7439,8.7523,66000.0
2009-12-01 15:20:00,10.42,10.45,10.41,10.45,68100.0,8.7439,8.7691,8.7355,8.7691,68100.0
2009-12-01 15:30:00,10.44,10.45,10.4,10.41,168500.0,8.7607,8.7691,8.7271,8.7355,168500.0
2009-12-01 15:40:00,10.41,10.45,10.38,10.43,332300.0,8.7355,8.7691,8.7103,8.7523,332300.0
2009-12-01 15:50:00,10.43,10.44,10.39,10.42,358100.0,8.7523,8.7607,8.7187,8.7439,358100.0
2009-12-02 09:30:00,10.33,10.51,10.21,10.23,414700.0,8.7007,8.8523,8.5997,8.6165,414700.0
2009-12-02 09:40:00,10.23,10.28,10.21,10.28,298600.0,8.6165,8.6586,8.5997,8.6586,298600.0
2009-12-02 09:50:00,10.28,10.34,10.22,10.22,329500.0,8.6586,8.7092,8.6081,8.6081,329500.0
2009-12-02 10:00:00,10.22,10.26,10.18,10.19,408100.0,8.6081,8.6418,8.5744,8.5828,408100.0
2009-12-02 10:10:00,10.19,10.27,10.15,10.15,628900.0,8.5828,8.6502,8.5491,8.5491,628900.0
2009-12-02 10:20:00,10.15,10.16,10.08,10.09,687500.0,8.5491,8.5575,8.4902,8.4986,687500.0
2009-12-02 10:30:00,10.09,10.15,10.06,10.09,605900.0,8.4986,8.5491,8.4733,8.4986,605900.0
2009-12-02 10:40:00,10.09,10.11,10.06,10.11,287300.0,8.4986,8.5154,8.4733,8.5154,287300.0
2009-12-02 10:50:00,10.11,10.14,10.09,10.09,193100.0,8.5154,8.5407,8.4986,8.4986,193100.0
2009-12-02 11:00:00,10.09,10.11,10.06,10.09,263900.0,8.4986,8.5154,8.4733,8.4986,263900.0
2009-12-02 11:10:00,10.09,10.1,10.03,10.06,469400.0,8.4986,8.507,8.448,8.4733,469400.0
2009-12-02 11:20:00,10.06,10.1,10.0,10.01,364600.0,8.4733,8.507,8.4228,8.4312,364600.0
2009-12-02 11:30:00,10.0,10.04,10.0,10.04,384300.0,8.4228,8.4565,8.4228,8.4565,384300.0
2009-12-02 11:40:00,10.04,10.04,9.97,9.97,396800.0,8.4565,8.4565,8.3975,8.3975,396800.0
2009-12-02 11:50:00,9.98,10.02,9.96,10.02,377500.0,8.4059,8.4396,8.3891,8.4396,377500.0
2009-12-02 12:00:00,10.02,10.05,9.98,9.98,373900.0,8.4396,8.4649,8.4059,8.4059,373900.0
2009-12-02 12:10:00,9.98,9.99,9.9,9.91,387600.0,8.4059,8.4144,8.3386,8.347,387600.0
2009-12-02 12:20:00,9.91,9.92,9.86,9.86,743200.0,8.347,8.3554,8.3049,8.3049,743200.0
2009-12-02 12:30:00,9.86,9.87,9.78,9.81,470900.0,8.3049,8.3133,8.2375,8.2627,470900.0
2009-12-02 12:40:00,9.82,9.9,9.79,9.9,390200.0,8.2712,8.3386,8.2459,8.3386,390200.0
2009-12-02 12:50:00,9.9,9.95,9.89,9.94,193100.0,8.3386,8.3807,8.3301,8.3722,193100.0
2009-12-02 13:00:00,9.94,9.99,9.92,9.93,214700.0,8.3722,8.4144,8.3554,8.3638,214700.0
2009-12-02 13:10:00,9.92,9.95,9.88,9.95,256900.0,8.3554,8.3807,8.3217,8.3807,256900.0
2009-12-02 13:20:00,9.95,10.0,9.94,9.98,238300.0,8.3807,8.4228,8.3722,8.4059,238300.0
2009-12-02 13:30:00,9.99,10.0,9.96,9.96,151300.0,8.4144,8.4228,8.3891,8.3891,151300.0
2009-12-02 13:40:00,9.96,10.05,9.95,10.03,207800.0,8.3891,8.4649,8.3807,8.448,207800.0
2009-12-02 13:50:00,10.04,10.05,10.03,10.03,106500.0,8.4565,8.4649,8.448,8.448,106500.0
2009-12-02 14:00:00,10.03,10.05,9.95,9.95,396900.0,8.448,8.4649,8.3807,8.3807,396900.0
2009-12-02 14:10:00,9.96,9.98,9.92,9.97,156000.0,8.3891,8.4059,8.3554,8.3975,156000.0
2009-12-02 14:20:00,9.98,9.99,9.95,9.96,200900.0,8.4059,8.4144,8.3807,8.3891,200900.0
2009-12-02 14:30:00,9.96,9.96,9.89,9.92,489700.0,8.3891,8.3891,8.3301,8.3554,489700.0
2009-12-02 14:40:00,9.93,9.95,9.92,9.94,184300.0,8.3638,8.3807,8.3554,8.3722,184300.0
2009-12-02 14:50:00,9.94,9.97,9.94,9.97,246000.0,8.3722,8.3975,8.3722,8.3975,246000.0
2009-12-02 15:00:00,9.96,9.99,9.94,9.94,493200.0,8.3891,8.4144,8.3722,8.3722,493200.0
2009-12-02 15:10:00,9.95,9.97,9.94,9.97,241300.0,8.3807,8.3975,8.3722,8.3975,241300.0
2009-12-02 15:20:00,9.97,10.01,9.96,9.99,431900.0,8.3975,8.4312,8.3891,8.4144,431900.0
2009-12-02 15:30:00,9.99,10.01,9.97,9.98,336000.0,8.4144,8.4312,8.3975,8.4059,336000.0
2009-12-02 15:40:00,9.98,10.06,9.98,10.06,542700.0,8.4059,8.4733,8.4059,8.4733,542700.0
2009-12-02 15:50:00,10.06,10.06,10.01,10.04,848900.0,8.4733,8.4733,8.4312,8.4565,848900.0
2009-12-03 09:30:00,10.14,10.14,9.93,9.98,324900.0,8.5407,8.5407,8.3638,8.4059,324900.0
2009-12-03 09:40:00,9.99,10.13,9.99,10.11,297900.0,8.4144,8.5323,8.4144,8.5154,297900.0
2009-12-03 09:50:00,10.11,10.16,10.07,10.16,305600.0,8.5154,8.5575,8.4817,8.5575,305600.0
2009-12-03 10:00:00,10.15,10.15,10.04,10.09,438400.0,8.5491,8.5491,8.4565,8.4986,438400.0
2009-12-03 10:10:00,10.1,10.12,10.07,10.08,475500.0,8.507,8.5239,8.4817,8.4902,475500.0
2009-12-03 10:20:00,10.07,10.13,10.06,10.12,275600.0,8.4817,8.5323,8.4733,8.5239,275600.0
2009-12-03 10:30:00,10.11,10.13,10.09,10.11,306000.0,8.5154,8.5323,8.4986,8.5154,306000.0
2009-12-03 10:40:00,10.12,10.12,10.05,10.1,293500.0,8.5239,8.5239,8.4649,8.507,293500.0
2009-12-03 10:50:00,10.1,10.13,10.09,10.1,317600.0,8.507,8.5323,8.4986,8.507,317600.0
2009-12-03 11:00:00,10.1,10.16,10.1,10.16,200600.0,8.507,8.5575,8.507,8.5575,200600.0
2009-12-03 11:10:00,10.16,10.16,10.14,10.15,348700.0,8.5575,8.5575,8.5407,8.5491,348700.0
2009-12-03 11:20:00,10.14,10.15,10.12,10.13,137800.0,8.5407,8.5491,8.5239,8.5323,137800.0
2009-12-03 11:30:00,10.12,10.13,10.05,10.05,168600.0,8.5239,8.5323,8.4649,8.4649,168600.0
2009-12-03 11:40:00,10.04,10.05,10.02,10.04,102200.0,8.4565,8.4649,8.4396,8.4565,102200.0
2009-12-03 11:50:00,10.04,10.05,10.0,10.02,150700.0,8.4565,8.4649,8.4228,8.4396,150700.0
2009-12-03 12:00:00,10.02,10.06,10.01,10.03,119800.0,8.4396,8.4733,8.4312,8.448,119800.0
2009-12-03 12:10:00,10.04,10.05,10.01,10.03,90100.0,8.4565,8.4649,8.4312,8.448,90100.0
2009-12-03 12:20:00,10.03,10.05,10.02,10.03,97500.0,8.448,8.4649,8.4396,8.448,97500.0
2009-12-03 12:30:00,10.03,10.06,10.01,10.05,137000.0,8.448,8.4733,8.4312,8.4649,137000.0
2009-12-03 12:40:00,10.05,10.08,10.05,10.08,80900.0,8.4649,8.4902,8.4649,8.4902,80900.0
2009-12-03 12:50:00,10.08,10.09,10.06,10.08,136300.0,8.4902,8.4986,8.4733,8.4902,136300.0
2009-12-03 13:00:00,10.08,10.08,10.05,10.05,53200.0,8.4902,8.4902,8.4649,8.4649,53200.0
2009-12-03 13:10:00,10.06,10.06,10.04,10.04,157900.0,8.4733,8.4733,8.4565,8.4565,157900.0
2009-12-03 13:20:00,10.05,10.05,10.01,10.01,42600.0,8.4649,8.4649,8.4312,8.4312,42600.0
2009-12-03 13:30:00,10.02,10.04,10.01,10.03,102800.0,8.4396,8.4565,8.4312,8.448,102800.0
2009-12-03 13:40:00,10.03,10.04,10.01,10.01,80300.0,8.448,8.4565,8.4312,8.4312,80300.0
2009-12-03 13:50:00,10.01,10.03,10.01,10.02,46200.0,8.4312,8.448,8.4312,8.4396,46200.0
2009-12-03 14:00:00,10.01,10.03,10.0,10.02,152700.0,8.4312,8.448,8.4228,8.4396,152700.0
2009-12-03 14:10:00,10.03,10.05,10.0,10.01,218100.0,8.448,8.4649,8.4228,8.4312,218100.0
2009-12-03 14:20:00,10.01,10.04,10.0,10.02,143500.0,8.4312,8.4565,8.4228,8.4396,143500.0
2009-12-03 14:30:00,10.02,10.06,10.02,10.05,137100.0,8.4396,8.4733,8.4396,8.4649,137100.0
2009-12-03 14:40:00,10.05,10.06,10.02,10.03,242400.0,8.4649,8.4733,8.4396,8.448,242400.0
2009-12-03 14:50:00,10.03,10.04,10.0,10.02,190300.0,8.448,8.4565,8.4228,8.4396,190300.0
2009-12-03 15:00:00,10.03,10.04,10.02,10.04,97400.0,8.448,8.4565,8.4396,8.4565,97400.0
2009-12-03 15:10:00,10.03,10.06,10.01,10.05,307800.0,8.448,8.4733,8.4312,8.4649,307800.0
2009-12-03 15:20:00,10.06,10.06,10.03,10.03,293500.0,8.4733,8.4733,8.448,8.448,293500.0
2009-12-03 15:30:00,10.04,10.06,10.03,10.04,339100.0,8.4565,8.4733,8.448,8.4565,339100.0
2009-12-03 15:40:00,10.04,10.06,10.01,10.04,592000.0,8.4565,8.4733,8.4312,8.4565,592000.0
2009-12-03 15:50:00,10.05,10.05,10.0,10.01,665800.0,8.4649,8.4649,8.4228,8.4312,665800.0
2009-12-04 09:30:00,10.16,10.28,10.09,10.27,496200.0,8.5575,8.6586,8.4986,8.6502,496200.0
2009-12-04 09:40:00,10.27,10.36,10.26,10.33,433200.0,8.6502,8.726,8.6418,8.7007,433200.0
2009-12-04 09:50:00,10.33,10.33,10.16,10.16,172600.0,8.7007,8.7007,8.5575,8.5575,172600.0
2009-12-04 10:00:00,10.17,10.21,10.1,10.12,346500.0,8.566,8.5997,8.507,8.5239,346500.0
2009-12-04 10:10:00,10.11,10.16,10.06,10.16,347100.0,8.5154,8.5575,8.4733,8.5575,347100.0
2009-12-04 10:20:00,10.16,10.16,10.09,10.15,266100.0,8.5575,8.5575,8.4986,8.5491,266100.0
2009-12-04 10:30:00,10.15,10.24,10.14,10.24,233700.0,8.5491,8.6249,8.5407,8.6249,233700.0
2009-12-04 10:40:00,10.24,10.27,10.2,10.22,239500.0,8.6249,8.6502,8.5912,8.6081,239500.0
2009-12-04 10:50:00,10.22,10.26,10.2,10.22,159800.0,8.6081,8.6418,8.5912,8.6081,159800.0
2009-12-04 11:00:00,10.23,10.23,10.15,10.16,111100.0,8.6165,8.6165,8.5491,8.5575,111100.0
2009-12-04 11:10:00,10.16,10.16,10.13,10.13,117600.0,8.5575,8.5575,8.5323,8.5323,117600.0
2009-12-04 11:20:00,10.13,10.16,10.07,10.07,104900.0,8.5323,8.5575,8.4817,8.4817,104900.0
2009-12-04 11:30:00,10.06,10.1,10.03,10.07,303800.0,8.4733,8.507,8.448,8.4817,303800.0
2009-12-04 11:40:00,10.07,10.08,9.03,10.0,892600.0,8.4817,8.4902,7.6058,8.4228,892600.0
2009-12-04 11:50:00,9.99,10.03,9.89,10.02,594500.0,8.4144,8.448,8.3301,8.4396,594500.0
2009-12-04 12:00:00,10.02,10.04,9.99,10.04,147900.0,8.4396,8.4565,8.4144,8.4565,147900.0
2009-12-04 12:10:00,10.04,10.07,9.98,10.02,124700.0,8.4565,8.4817,8.4059,8.4396,124700.0
2009-12-04 12:20:00,10.01,10.1,9.99,10.08,291400.0,8.4312,8.507,8.4144,8.4902,291400.0
2009-12-04 12:30:00,10.09,10.14,10.08,10.13,67700.0,8.4986,8.5407,8.4902,8.5323,67700.0
2009-12-04 12:40:00,10.12,10.15,10.11,10.13,109300.0,8.5239,8.5491,8.5154,8.5323,109300.0
2009-12-04 12:50:00,10.12,10.16,10.11,10.14,113200.0,8.5239,8.5575,8.5154,8.5407,113200.0
2009-12-04 13:00:00,10.15,10.22,10.15,10.19,155900.0,8.5491,8.6081,8.5491,8.5828,155900.0
2009-12-04 13:10:00,10.19,10.2,10.13,10.18,58700.0,8.5828,8.5912,8.5323,8.5744,58700.0
2009-12-04 13:20:00,10.17,10.17,10.1,10.11,88100.0,8.566,8.566,8.507,8.5154,88100.0
2009-12-04 13:30:00,10.12,10.14,10.05,10.07,109900.0,8.5239,8.5407,8.4649,8.4817,109900.0
2009-12-04 13:40:00,10.08,10.12,10.07,10.07,63300.0,8.4902,8.5239,8.4817,8.4817,63300.0
2009-12-04 13:50:00,10.06,10.08,10.0,10.02,142400.0,8.4733,8.4902,8.4228,8.4396,142400.0
2009-12-04 14:00:00,10.02,10.05,9.98,9.99,112600.0,8.4396,8.4649,8.4059,8.4144,112600.0
2009-12-04 14:10:00,9.99,10.04,9.97,10.0,125600.0,8.4144,8.4565,8.3975,8.4228,125600.0
2009-12-04 14:20:00,10.0,10.01,9.93,9.94,189000.0,8.4228,8.4312,8.3638,8.3722,189000.0
2009-12-04 14:30:00,9.94,9.98,9.93,9.95,222300.0,8.3722,8.4059,8.3638,8.3807,222300.0
2009-12-04 14:40:00,9.95,9.97,9.9,9.9,133400.0,8.3807,8.3975,8.3386,8.3386,133400.0
2009-12-04 14:50:00,9.91,9.98,9.9,9.96,150900.0,8.347,8.4059,8.3386,8.3891,150900.0
2009-12-04 15:00:00,9.95,10.01,9.94,9.98,188100.0,8.3807,8.4312,8.3722,8.4059,188100.0
2009-12-04 15:10:00,9.98,10.01,9.98,10.01,99300.0,8.4059,8.4312,8.4059,8.4312,99300.0
2009-12-04 15:20:00,10.01,10.08,10.01,10.07,249600.0,8.4312,8.4902,8.4312,8.4817,249600.0
2009-12-04 15:30:00,10.08,10.09,10.03,10.04,164600.0,8.4902,8.4986,8.448,8.4565,164600.0
2009-12-04 15:40:00,10.04,10.11,10.03,10.09,231700.0,8.4565,8.5154,8.448,8.4986,231700.0
2009-12-04 15:50:00,10.1,10.12,10.07,10.09,387600.0,8.507,8.5239,8.4817,8.4986,387600.0
2009-12-07 09:30:00,9.99,10.2,9.99,10.16,313100.0,8.4144,8.5912,8.4144,8.5575,313100.0
2009-12-07 09:40:00,10.17,10.17,10.06,10.16,348200.0,8.566,8.566,8.4733,8.5575,348200.0
2009-12-07 09:50:00,10.17,10.2,10.14,10.2,291200.0,8.566,8.5912,8.5407,8.5912,291200.0
2009-12-07 10:00:00,10.2,10.2,10.06,10.08,266200.0,8.5912,8.5912,8.4733,8.4902,266200.0
2009-12-07 10:10:00,10.08,10.11,10.04,10.11,367700.0,8.4902,8.5154,8.4565,8.5154,367700.0
2009-12-07 10:20:00,10.11,10.14,10.1,10.14,195200.0,8.5154,8.5407,8.507,8.5407,195200.0
2009-12-07 10:30:00,10.14,10.16,10.1,10.1,169900.0,8.5407,8.5575,8.507,8.507,169900.0
2009-12-07 10:40:00,10.11,10.13,10.08,10.08,221900.0,8.5154,8.5323,8.4902,8.4902,221900.0
2009-12-07 10:50:00,10.09,10.14,10.08,10.13,167100.0,8.4986,8.5407,8.4902,8.5323,167100.0
2009-12-07 11:00:00,10.13,10.15,10.09,10.1,220100.0,8.5323,8.5491,8.4986,8.507,220100.0
2009-12-07 11:10:00,10.1,10.11,10.1,10.11,79700.0,8.507,8.5154,8.507,8.5154,79700.0
2009-12-07 11:20:00,10.11,10.13,10.08,10.12,256800.0,8.5154,8.5323,8.4902,8.5239,256800.0
2009-12-07 11:30:00,10.12,10.13,10.07,10.07,240500.0,8.5239,8.5323,8.4817,8.4817,240500.0
2009-12-07 11:40:00,10.08,10.13,10.06,10.06,118400.0,8.4902,8.5323,8.4733,8.4733,118400.0
2009-12-07 11:50:00,10.07,10.07,10.02,10.03,95000.0,8.4817,8.4817,8.4396,8.448,95000.0
2009-12-07 12:00:00,10.03,10.05,9.98,9.98,163100.0,8.448,8.4649,8.4059,8.4059,163100.0
2009-12-07 12:10:00,9.99,10.04,9.99,10.03,216300.0,8.4144,8.4565,8.4144,8.448,216300.0
2009-12-07 12:20:00,10.03,10.06,10.01,10.03,143900.0,8.448,8.4733,8.4312,8.448,143900.0
2009-12-07 12:30:00,10.03,10.09,10.02,10.07,269400.0,8.448,8.4986,8.4396,8.4817,269400.0
2009-12-07 12:40:00,10.07,10.1,10.06,10.08,261000.0,8.4817,8.507,8.4733,8.4902,261000.0
2009-12-07 12:50:00,10.08,10.1,10.02,10.02,275600.0,8.4902,8.507,8.4396,8.4396,275600.0
2009-12-07 13:00:00,10.03,10.04,9.99,10.0,66900.0,8.448,8.4565,8.4144,8.4228,66900.0
2009-12-07 13:10:00,9.99,10.04,9.98,10.03,130300.0,8.4144,8.4565,8.4059,8.448,130300.0
2009-12-07 13:20:00,10.03,10.03,9.98,9.98,96400.0,8.448,8.448,8.4059,8.4059,96400.0
2009-12-07 13:30:00,9.98,10.0,9.95,9.96,147100.0,8.4059,8.4228,8.3807,8.3891,147100.0
2009-12-07 13:40:00,9.97,9.97,9.92,9.93,98700.0,8.3975,8.3975,8.3554,8.3638,98700.0
2009-12-07 13:50:00,9.93,9.94,9.9,9.91,117900.0,8.3638,8.3722,8.3386,8.347,117900.0
2009-12-07 14:00:00,9.91,9.93,9.9,9.91,111000.0,8.347,8.3638,8.3386,8.347,111000.0
2009-12-07 14:10:00,9.91,9.92,9.89,9.89,211700.0,8.347,8.3554,8.3301,8.3301,211700.0
2009-12-07 14:20:00,9.9,9.95,9.89,9.93,261800.0,8.3386,8.3807,8.3301,8.3638,261800.0
2009-12-07 14:30:00,9.92,9.94,9.89,9.93,222200.0,8.3554,8.3722,8.3301,8.3638,222200.0
2009-12-07 14:40:00,9.93,9.93,9.88,9.89,307300.0,8.3638,8.3638,8.3217,8.3301,307300.0
2009-12-07 14:50:00,9.89,9.9,9.88,9.88,170200.0,8.3301,8.3386,8.3217,8.3217,170200.0
2009-12-07 15:00:00,9.89,9.9,9.87,9.9,299700.0,8.3301,8.3386,8.3133,8.3386,299700.0
2009-12-07 15:10:00,9.9,9.92,9.87,9.87,185500.0,8.3386,8.3554,8.3133,8.3133,185500.0
2009-12-07 15:20:00,9.87,9.91,9.86,9.87,218600.0,8.3133,8.347,8.3049,8.3133,218600.0
2009-12-07 15:30:00,9.88,9.94,9.87,9.9,321100.0,8.3217,8.3722,8.3133,8.3386,321100.0
2009-12-07 15:40:00,9.9,9.94,9.89,9.91,408800.0,8.3386,8.3722,8.3301,8.347,408800.0
2009-12-07 15:50:00,9.91,9.92,9.9,9.91,602700.0,8.347,8.3554,8.3386,8.347,602700.0
2009-12-08 09:30:00,9.81,9.87,9.71,9.79,490300.0,8.2627,8.3133,8.1785,8.2459,490300.0
2009-12-08 09:40:00,9.79,9.86,9.75,9.82,217200.0,8.2459,8.3049,8.2122,8.2712,217200.0
2009-12-08 09:50:00,9.82,9.86,9.79,9.83,244700.0,8.2712,8.3049,8.2459,8.2796,244700.0
2009-12-08 10:00:00,9.83,9.86,9.79,9.85,221100.0,8.2796,8.3049,8.2459,8.2964,221100.0
2009-12-08 10:10:00,9.85,9.86,9.79,9.84,295600.0,8.2964,8.3049,8.2459,8.288,295600.0
2009-12-08 10:20:00,9.83,9.91,9.83,9.91,181700.0,8.2796,8.347,8.2796,8.347,181700.0
2009-12-08 10:30:00,9.91,9.97,9.9,9.96,167500.0,8.347,8.3975,8.3386,8.3891,167500.0
2009-12-08 10:40:00,9.96,9.98,9.94,9.95,176800.0,8.3891,8.4059,8.3722,8.3807,176800.0
2009-12-08 10:50:00,9.95,9.95,9.91,9.93,235600.0,8.3807,8.3807,8.347,8.3638,235600.0
2009-12-08 11:00:00,9.93,10.03,9.92,10.03,209100.0,8.3638,8.448,8.3554,8.448,209100.0
2009-12-08 11:10:00,10.02,10.02,9.97,9.97,200600.0,8.4396,8.4396,8.3975,8.3975,200600.0
2009-12-08 11:20:00,9.96,10.01,9.96,10.0,169800.0,8.3891,8.4312,8.3891,8.4228,169800.0
2009-12-08 11:30:00,10.01,10.02,9.97,10.02,99700.0,8.4312,8.4396,8.3975,8.4396,99700.0
2009-12-08 11:40:00,10.02,10.05,10.01,10.05,109200.0,8.4396,8.4649,8.4312,8.4649,109200.0
2009-12-08 11:50:00,10.05,10.06,10.03,10.03,100200.0,8.4649,8.4733,8.448,8.448,100200.0
2009-12-08 12:00:00,10.03,10.05,10.0,10.01,54500.0,8.448,8.4649,8.4228,8.4312,54500.0
2009-12-08 12:10:00,10.01,10.01,9.95,9.95,77000.0,8.4312,8.4312,8.3807,8.3807,77000.0
2009-12-08 12:20:00,9.95,9.96,9.9,9.91,153100.0,8.3807,8.3891,8.3386,8.347,153100.0
2009-12-08 12:30:00,9.92,9.92,9.9,9.9,64800.0,8.3554,8.3554,8.3386,8.3386,64800.0
2009-12-08 12:40:00,9.91,9.94,9.9,9.94,89000.0,8.347,8.3722,8.3386,8.3722,89000.0
2009-12-08 12:50:00,9.94,9.98,9.92,9.98,64600.0,8.3722,8.4059,8.3554,8.4059,64600.0
2009-12-08 13:00:00,9.98,9.99,9.95,9.96,70500.0,8.4059,8.4144,8.3807,8.3891,70500.0
2009-12-08 13:10:00,9.97,9.97,9.91,9.94,56700.0,8.3975,8.3975,8.347,8.3722,56700.0
2009-12-08 13:20:00,9.93,9.94,9.89,9.9,71300.0,8.3638,8.3722,8.3301,8.3386,71300.0
2009-12-08 13:30:00,9.89,9.92,9.89,9.91,68600.0,8.3301,8.3554,8.3301,8.347,68600.0
2009-12-08 13:40:00,9.9,9.93,9.89,9.92,76000.0,8.3386,8.3638,8.3301,8.3554,76000.0
2009-12-08 13:50:00,9.92,9.92,9.89,9.91,56900.0,8.3554,8.3554,8.3301,8.347,56900.0
2009-12-08 14:00:00,9.9,9.94,9.89,9.94,76900.0,8.3386,8.3722,8.3301,8.3722,76900.0
2009-12-08 14:10:00,9.93,9.94,9.88,9.9,106300.0,8.3638,8.3722,8.3217,8.3386,106300.0
2009-12-08 14:20:00,9.89,9.9,9.84,9.87,157400.0,8.3301,8.3386,8.288,8.3133,157400.0
2009-12-08 14:30:00,9.88,9.91,9.84,9.84,249600.0,8.3217,8.347,8.288,8.288,249600.0
2009-12-08 14:40:00,9.83,9.86,9.82,9.86,96200.0,8.2796,8.3049,8.2712,8.3049,96200.0
2009-12-08 14:50:00,9.86,9.88,9.83,9.86,204400.0,8.3049,8.3217,8.2796,8.3049,204400.0
2009-12-08 15:00:00,9.86,9.87,9.83,9.85,138400.0,8.3049,8.3133,8.2796,8.2964,138400.0
2009-12-08 15:10:00,9.85,9.88,9.85,9.85,148500.0,8.2964,8.3217,8.2964,8.2964,148500.0
2009-12-08 15:20:00,9.85,9.86,9.84,9.85,82000.0,8.2964,8.3049,8.288,8.2964,82000.0
2009-12-08 15:30:00,9.85,9.86,9.83,9.83,136300.0,8.2964,8.3049,8.2796,8.2796,136300.0
2009-12-08 15:40:00,9.82,9.86,9.82,9.85,157800.0,8.2712,8.3049,8.2712,8.2964,157800.0
2009-12-08 15:50:00,9.84,9.85,9.81,9.83,300000.0,8.288,8.2964,8.2627,8.2796,300000.0
2009-12-09 09:30:00,9.97,9.97,9.8,9.89,258400.0,8.3975,8.3975,8.2543,8.3301,258400.0
2009-12-09 09:40:00,9.88,9.94,9.76,9.79,263800.0,8.3217,8.3722,8.2206,8.2459,263800.0
2009-12-09 09:50:00,9.78,9.79,9.69,9.7,192000.0,8.2375,8.2459,8.1617,8.1701,192000.0
2009-12-09 10:00:00,9.71,9.8,9.71,9.77,192200.0,8.1785,8.2543,8.1785,8.2291,192200.0
2009-12-09 10:10:00,9.77,9.78,9.75,9.77,48600.0,8.2291,8.2375,8.2122,8.2291,48600.0
2009-12-09 10:20:00,9.76,9.76,9.71,9.72,90700.0,8.2206,8.2206,8.1785,8.1869,90700.0
2009-12-09 10:30:00,9.72,9.75,9.7,9.72,245900.0,8.1869,8.2122,8.1701,8.1869,245900.0
2009-12-09 10:40:00,9.72,9.81,9.72,9.81,139800.0,8.1869,8.2627,8.1869,8.2627,139800.0
2009-12-09 10:50:00,9.81,9.85,9.81,9.84,107000.0,8.2627,8.2964,8.2627,8.288,107000.0
2009-12-09 11:00:00,9.85,9.9,9.83,9.89,217400.0,8.2964,8.3386,8.2796,8.3301,217400.0
2009-12-09 11:10:00,9.9,9.9,9.84,9.87,89800.0,8.3386,8.3386,8.288,8.3133,89800.0
2009-12-09 11:20:00,9.87,9.88,9.81,9.81,73600.0,8.3133,8.3217,8.2627,8.2627,73600.0
2009-12-09 11:30:00,9.81,9.81,9.8,9.8,111600.0,8.2627,8.2627,8.2543,8.2543,111600.0
2009-12-09 11:40:00,9.8,9.82,9.8,9.81,40200.0,8.2543,8.2712,8.2543,8.2627,40200.0
2009-12-09 11:50:00,9.82,9.82,9.8,9.82,61600.0,8.2712,8.2712,8.2543,8.2712,61600.0
2009-12-09 12:00:00,9.82,9.85,9.8,9.82,170400.0,8.2712,8.2964,8.2543,8.2712,170400.0
2009-12-09 12:10:00,9.82,9.86,9.82,9.84,110700.0,8.2712,8.3049,8.2712,8.288,110700.0
2009-12-09 12:20:00,9.85,9.85,9.82,9.83,69100.0,8.2964,8.2964,8.2712,8.2796,69100.0
2009-12-09 12:30:00,9.83,9.86,9.82,9.83,76500.0,8.2796,8.3049,8.2712,8.2796,76500.0
2009-12-09 12:40:00,9.83,9.85,9.83,9.83,85700.0,8.2796,8.2964,8.2796,8.2796,85700.0
2009-12-09 12:50:00,9.83,9.85,9.8,9.81,56600.0,8.2796,8.2964,8.2543,8.2627,56600.0
2009-12-09 13:00:00,9.82,9.82,9.78,9.81,106100.0,8.2712,8.2712,8.2375,8.2627,106100.0
2009-12-09 13:10:00,9.81,9.83,9.8,9.82,57900.0,8.2627,8.2796,8.2543,8.2712,57900.0
2009-12-09 13:20:00,9.81,9.82,9.8,9.8,79800.0,8.2627,8.2712,8.2543,8.2543,79800.0
2009-12-09 13:30:00,9.81,9.81,9.79,9.8,61200.0,8.2627,8.2627,8.2459,8.2543,61200.0
2009-12-09 13:40:00,9.8,9.8,9.75,9.75,93400.0,8.2543,8.2543,8.2122,8.2122,93400.0
2009-12-09 13:50:00,9.75,9.77,9.73,9.74,157200.0,8.2122,8.2291,8.1954,8.2038,157200.0
2009-12-09 14:00:00,9.74,9.78,9.73,9.77,142600.0,8.2038,8.2375,8.1954,8.2291,142600.0
2009-12-09 14:10:00,9.78,9.79,9.76,9.78,82300.0,8.2375,8.2459,8.2206,8.2375,82300.0
2009-12-09 14:20:00,9.78,9.79,9.75,9.75,67300.0,8.2375,8.2459,8.2122,8.2122,67300.0
2009-12-09 14:30:00,9.76,9.77,9.74,9.77,129000.0,8.2206,8.2291,8.2038,8.2291,129000.0
2009-12-09 14:40:00,9.77,9.77,9.75,9.76,102300.0,8.2291,8.2291,8.2122,8.2206,102300.0
2009-12-09 14:50:00,9.76,9.8,9.75,9.78,84000.0,8.2206,8.2543,8.2122,8.2375,84000.0
2009-12-09 15:00:00,9.77,9.83,9.77,9.82,81300.0,8.2291,8.2796,8.2291,8.2712,81300.0
2009-12-09 15:10:00,9.82,9.86,9.82,9.86,155900.0,8.2712,8.3049,8.2712,8.3049,155900.0
2009-12-09 15:20:00,9.85,9.88,9.85,9.86,127000.0,8.2964,8.3217,8.2964,8.3049,127000.0
2009-12-09 15:30:00,9.86,9.87,9.81,9.82,156800.0,8.3049,8.3133,8.2627,8.2712,156800.0
2009-12-09 15:40:00,9.81,9.84,9.81,9.84,124700.0,8.2627,8.288,8.2627,8.288,124700.0
2009-12-09 15:50:00,9.84,9.84,9.82,9.82,241700.0,8.288,8.288,8.2712,8.2712,241700.0
2009-12-10 09:30:00,9.93,10.03,9.9,9.96,147100.0,8.3638,8.448,8.3386,8.3891,147100.0
2009-12-10 09:40:00,9.96,9.99,9.94,9.95,156400.0,8.3891,8.4144,8.3722,8.3807,156400.0
2009-12-10 09:50:00,9.94,9.95,9.89,9.9,142400.0,8.3722,8.3807,8.3301,8.3386,142400.0
2009-12-10 10:00:00,9.9,9.92,9.88,9.89,224200.0,8.3386,8.3554,8.3217,8.3301,224200.0
2009-12-10 10:10:00,9.89,9.91,9.86,9.9,171800.0,8.3301,8.347,8.3049,8.3386,171800.0
2009-12-10 10:20:00,9.9,9.98,9.89,9.98,263100.0,8.3386,8.4059,8.3301,8.4059,263100.0
2009-12-10 10:30:00,9.98,9.98,9.91,9.98,162500.0,8.4059,8.4059,8.347,8.4059,162500.0
2009-12-10 10:40:00,9.98,9.99,9.93,9.98,147100.0,8.4059,8.4144,8.3638,8.4059,147100.0
2009-12-10 10:50:00,9.97,10.03,9.97,10.01,216700.0,8.3975,8.448,8.3975,8.4312,216700.0
2009-12-10 11:00:00,10.01,10.03,10.0,10.03,125800.0,8.4312,8.448,8.4228,8.448,125800.0
2009-12-10 11:10:00,10.02,10.07,10.02,10.07,229200.0,8.4396,8.4817,8.4396,8.4817,229200.0
2009-12-10 11:20:00,10.06,10.07,10.0,10.0,131000.0,8.4733,8.4817,8.4228,8.4228,131000.0
2009-12-10 11:30:00,10.0,10.03,9.99,10.0,109500.0,8.4228,8.448,8.4144,8.4228,109500.0
2009-12-10 11:40:00,10.0,10.0,9.96,9.98,115800.0,8.4228,8.4228,8.3891,8.4059,115800.0
2009-12-10 11:50:00,9.97,10.0,9.95,9.99,124100.0,8.3975,8.4228,8.3807,8.4144,124100.0
2009-12-10 12:00:00,9.97,9.99,9.97,9.98,74600.0,8.3975,8.4144,8.3975,8.4059,74600.0
2009-12-10 12:10:00,9.98,9.99,9.95,9.98,77200.0,8.4059,8.4144,8.3807,8.4059,77200.0
2009-12-10 12:20:00,9.99,10.0,9.97,9.98,113400.0,8.4144,8.4228,8.3975,8.4059,113400.0
2009-12-10 12:30:00,9.99,10.0,9.97,9.98,75500.0,8.4144,8.4228,8.3975,8.4059,75500.0
2009-12-10 12:40:00,9.98,10.01,9.96,9.97,155900.0,8.4059,8.4312,8.3891,8.3975,155900.0
2009-12-10 12:50:00,9.97,9.97,9.93,9.94,235900.0,8.3975,8.3975,8.3638,8.3722,235900.0
2009-12-10 13:00:00,9.94,9.95,9.88,9.89,105300.0,8.3722,8.3807,8.3217,8.3301,105300.0
2009-12-10 13:10:00,9.88,9.9,9.85,9.86,94600.0,8.3217,8.3386,8.2964,8.3049,94600.0
2009-12-10 13:20:00,9.87,9.9,9.85,9.86,74400.0,8.3133,8.3386,8.2964,8.3049,74400.0
2009-12-10 13:30:00,9.86,9.91,9.86,9.91,92100.0,8.3049,8.347,8.3049,8.347,92100.0
2009-12-10 13:40:00,9.91,9.91,9.88,9.88,65500.0,8.347,8.347,8.3217,8.3217,65500.0
2009-12-10 13:50:00,9.88,9.89,9.85,9.87,98000.0,8.3217,8.3301,8.2964,8.3133,98000.0
2009-12-10 14:00:00,9.88,9.93,9.87,9.92,112000.0,8.3217,8.3638,8.3133,8.3554,112000.0
2009-12-10 14:10:00,9.91,9.92,9.9,9.92,61900.0,8.347,8.3554,8.3386,8.3554,61900.0
2009-12-10 14:20:00,9.92,9.92,9.9,9.9,47500.0,8.3554,8.3554,8.3386,8.3386,47500.0
2009-12-10 14:30:00,9.9,9.92,9.9,9.9,54900.0,8.3386,8.3554,8.3386,8.3386,54900.0
2009-12-10 14:40:00,9.9,9.93,9.9,9.92,91500.0,8.3386,8.3638,8.3386,8.3554,91500.0
2009-12-10 14:50:00,9.92,9.92,9.91,9.91,42700.0,8.3554,8.3554,8.347,8.347,42700.0
2009-12-10 15:00:00,9.92,9.93,9.91,9.92,100400.0,8.3554,8.3638,8.347,8.3554,100400.0
2009-12-10 15:10:00,9.92,9.94,9.91,9.91,85900.0,8.3554,8.3722,8.347,8.347,85900.0
2009-12-10 15:20:00,9.91,9.92,9.88,9.89,138000.0,8.347,8.3554,8.3217,8.3301,138000.0
2009-12-10 15:30:00,9.88,9.89,9.84,9.85,256900.0,8.3217,8.3301,8.288,8.2964,256900.0
2009-12-10 15:40:00,9.86,9.88,9.85,9.88,184300.0,8.3049,8.3217,8.2964,8.3217,184300.0
2009-12-10 15:50:00,9.88,9.89,9.87,9.87,281200.0,8.3217,8.3301,8.3133,8.3133,281200.0
2009-12-11 09:30:00,9.92,9.98,9.81,9.92,156100.0,8.3554,8.4059,8.2627,8.3554,156100.0
2009-12-11 09:40:00,9.92,9.97,9.83,9.85,122300.0,8.3554,8.3975,8.2796,8.2964,122300.0
2009-12-11 09:50:00,9.85,9.94,9.85,9.89,122500.0,8.2964,8.3722,8.2964,8.3301,122500.0
2009-12-11 10:00:00,9.89,9.92,9.88,9.89,78600.0,8.3301,8.3554,8.3217,8.3301,78600.0
2009-12-11 10:10:00,9.9,9.92,9.88,9.91,46100.0,8.3386,8.3554,8.3217,8.347,46100.0
2009-12-11 10:20:00,9.92,9.93,9.9,9.9,108300.0,8.3554,8.3638,8.3386,8.3386,108300.0
2009-12-11 10:30:00,9.9,9.93,9.88,9.89,93800.0,8.3386,8.3638,8.3217,8.3301,93800.0
2009-12-11 10:40:00,9.88,9.89,9.84,9.84,62400.0,8.3217,8.3301,8.288,8.288,62400.0
2009-12-11 10:50:00,9.83,9.86,9.82,9.83,125500.0,8.2796,8.3049,8.2712,8.2796,125500.0
2009-12-11 11:00:00,9.83,9.83,9.78,9.79,83000.0,8.2796,8.2796,8.2375,8.2459,83000.0
2009-12-11 11:10:00,9.79,9.8,9.78,9.78,85200.0,8.2459,8.2543,8.2375,8.2375,85200.0
2009-12-11 11:20:00,9.78,9.81,9.78,9.79,74500.0,8.2375,8.2627,8.2375,8.2459,74500.0
2009-12-11 11:30:00,9.79,9.79,9.78,9.78,67100.0,8.2459,8.2459,8.2375,8.2375,67100.0
2009-12-11 11:40:00,9.78,9.78,9.72,9.72,187400.0,8.2375,8.2375,8.1869,8.1869,187400.0
2009-12-11 11:50:00,9.72,9.76,9.71,9.75,95400.0,8.1869,8.2206,8.1785,8.2122,95400.0
2009-12-11 12:00:00,9.74,9.77,9.74,9.77,31100.0,8.2038,8.2291,8.2038,8.2291,31100.0
2009-12-11 12:10:00,9.77,9.78,9.75,9.76,36600.0,8.2291,8.2375,8.2122,8.2206,36600.0
2009-12-11 12:20:00,9.75,9.78,9.75,9.78,35700.0,8.2122,8.2375,8.2122,8.2375,35700.0
2009-12-11 12:30:00,9.78,9.8,9.77,9.78,55800.0,8.2375,8.2543,8.2291,8.2375,55800.0
2009-12-11 12:40:00,9.79,9.8,9.78,9.8,28600.0,8.2459,8.2543,8.2375,8.2543,28600.0
2009-12-11 12:50:00,9.8,9.82,9.79,9.82,29900.0,8.2543,8.2712,8.2459,8.2712,29900.0
2009-12-11 13:00:00,9.81,9.82,9.79,9.8,17600.0,8.2627,8.2712,8.2459,8.2543,17600.0
2009-12-11 13:10:00,9.8,9.82,9.79,9.82,44200.0,8.2543,8.2712,8.2459,8.2712,44200.0
2009-12-11 13:20:00,9.82,9.83,9.78,9.79,63200.0,8.2712,8.2796,8.2375,8.2459,63200.0
2009-12-11 13:30:00,9.79,9.8,9.76,9.77,101300.0,8.2459,8.2543,8.2206,8.2291,101300.0
2009-12-11 13:40:00,9.78,9.81,9.77,9.79,95200.0,8.2375,8.2627,8.2291,8.2459,95200.0
2009-12-11 13:50:00,9.79,9.81,9.78,9.8,65200.0,8.2459,8.2627,8.2375,8.2543,65200.0
2009-12-11 14:00:00,9.79,9.85,9.79,9.83,215200.0,8.2459,8.2964,8.2459,8.2796,215200.0
2009-12-11 14:10:00,9.82,9.83,9.79,9.79,73800.0,8.2712,8.2796,8.2459,8.2459,73800.0
2009-12-11 14:20:00,9.79,9.8,9.77,9.78,140400.0,8.2459,8.2543,8.2291,8.2375,140400.0
2009-12-11 14:30:00,9.78,9.79,9.77,9.78,83300.0,8.2375,8.2459,8.2291,8.2375,83300.0
2009-12-11 14:40:00,9.78,9.82,9.77,9.79,81500.0,8.2375,8.2712,8.2291,8.2459,81500.0
2009-12-11 14:50:00,9.79,9.81,9.79,9.8,33200.0,8.2459,8.2627,8.2459,8.2543,33200.0
2009-12-11 15:00:00,9.81,9.83,9.79,9.83,43300.0,8.2627,8.2796,8.2459,8.2796,43300.0
2009-12-11 15:10:00,9.82,9.85,9.79,9.8,247300.0,8.2712,8.2964,8.2459,8.2543,247300.0
2009-12-11 15:20:00,9.81,9.85,9.8,9.85,60500.0,8.2627,8.2964,8.2543,8.2964,60500.0
2009-12-11 15:30:00,9.85,9.89,9.84,9.86,234900.0,8.2964,8.3301,8.288,8.3049,234900.0
2009-12-11 15:40:00,9.85,9.88,9.82,9.88,323800.0,8.2964,8.3217,8.2712,8.3217,323800.0
2009-12-11 15:50:00,9.88,9.88,9.87,9.88,394800.0,8.3217,8.3217,8.3133,8.3217,394800.0
2009-12-14 09:30:00,9.98,10.09,9.89,9.9,101100.0,8.4059,8.4986,8.3301,8.3386,101100.0
2009-12-14 09:40:00,9.89,9.92,9.8,9.82,171300.0,8.3301,8.3554,8.2543,8.2712,171300.0
2009-12-14 09:50:00,9.82,9.83,9.8,9.81,72800.0,8.2712,8.2796,8.2543,8.2627,72800.0
2009-12-14 10:00:00,9.8,9.81,9.76,9.77,87100.0,8.2543,8.2627,8.2206,8.2291,87100.0
2009-12-14 10:10:00,9.77,9.77,9.75,9.75,92500.0,8.2291,8.2291,8.2122,8.2122,92500.0
2009-12-14 10:20:00,9.75,9.81,9.73,9.8,122700.0,8.2122,8.2627,8.1954,8.2543,122700.0
2009-12-14 10:30:00,9.8,9.82,9.78,9.81,93900.0,8.2543,8.2712,8.2375,8.2627,93900.0
2009-12-14 10:40:00,9.82,9.85,9.81,9.84,56000.0,8.2712,8.2964,8.2627,8.288,56000.0
2009-12-14 10:50:00,9.84,9.88,9.82,9.87,108100.0,8.288,8.3217,8.2712,8.3133,108100.0
2009-12-14 11:00:00,9.86,9.91,9.86,9.91,59900.0,8.3049,8.347,8.3049,8.347,59900.0
2009-12-14 11:10:00,9.91,9.91,9.89,9.9,42900.0,8.347,8.347,8.3301,8.3386,42900.0
2009-12-14 11:20:00,9.9,9.9,9.87,9.87,87300.0,8.3386,8.3386,8.3133,8.3133,87300.0
2009-12-14 11:30:00,9.87,9.87,9.85,9.86,23900.0,8.3133,8.3133,8.2964,8.3049,23900.0
2009-12-14 11:40:00,9.86,9.87,9.85,9.86,44700.0,8.3049,8.3133,8.2964,8.3049,44700.0
2009-12-14 11:50:00,9.86,9.87,9.86,9.86,9400.0,8.3049,8.3133,8.3049,8.3049,9400.0
2009-12-14 12:00:00,9.86,9.88,9.86,9.88,76800.0,8.3049,8.3217,8.3049,8.3217,76800.0
2009-12-14 12:10:00,9.88,9.88,9.86,9.86,22600.0,8.3217,8.3217,8.3049,8.3049,22600.0
2009-12-14 12:20:00,9.87,9.87,9.84,9.85,27600.0,8.3133,8.3133,8.288,8.2964,27600.0
2009-12-14 12:30:00,9.86,9.87,9.85,9.86,14900.0,8.3049,8.3133,8.2964,8.3049,14900.0
2009-12-14 12:40:00,9.87,9.89,9.86,9.88,52600.0,8.3133,8.3301,8.3049,8.3217,52600.0
2009-12-14 12:50:00,9.89,9.89,9.88,9.89,39200.0,8.3301,8.3301,8.3217,8.3301,39200.0
2009-12-14 13:00:00,9.89,9.89,9.87,9.88,32900.0,8.3301,8.3301,8.3133,8.3217,32900.0
2009-12-14 13:10:00,9.88,9.88,9.87,9.88,14900.0,8.3217,8.3217,8.3133,8.3217,14900.0
2009-12-14 13:20:00,9.88,9.92,9.87,9.92,86200.0,8.3217,8.3554,8.3133,8.3554,86200.0
2009-12-14 13:30:00,9.91,9.93,9.9,9.91,63700.0,8.347,8.3638,8.3386,8.347,63700.0
2009-12-14 13:40:00,9.9,9.92,9.9,9.92,36200.0,8.3386,8.3554,8.3386,8.3554,36200.0
2009-12-14 13:50:00,9.92,9.94,9.91,9.92,65400.0,8.3554,8.3722,8.347,8.3554,65400.0
2009-12-14 14:00:00,9.92,9.93,9.92,9.93,20600.0,8.3554,8.3638,8.3554,8.3638,20600.0
2009-12-14 14:10:00,9.93,9.94,9.92,9.94,33900.0,8.3638,8.3722,8.3554,8.3722,33900.0
2009-12-14 14:20:00,9.94,9.95,9.93,9.94,56000.0,8.3722,8.3807,8.3638,8.3722,56000.0
2009-12-14 14:30:00,9.95,9.97,9.94,9.97,50300.0,8.3807,8.3975,8.3722,8.3975,50300.0
2009-12-14 14:40:00,9.97,9.98,9.95,9.98,155500.0,8.3975,8.4059,8.3807,8.4059,155500.0
2009-12-14 14:50:00,9.98,10.03,9.96,10.0,306600.0,8.4059,8.448,8.3891,8.4228,306600.0
2009-12-14 15:00:00,10.01,10.03,9.99,10.03,104700.0,8.4312,8.448,8.4144,8.448,104700.0
2009-12-14 15:10:00,10.03,10.09,10.02,10.05,235800.0,8.448,8.4986,8.4396,8.4649,235800.0
2009-12-14 15:20:00,10.05,10.06,10.05,10.05,46600.0,8.4649,8.4733,8.4649,8.4649,46600.0
2009-12-14 15:30:00,10.05,10.06,10.04,10.04,185700.0,8.4649,8.4733,8.4565,8.4565,185700.0
2009-12-14 15:40:00,10.04,10.06,10.03,10.05,277800.0,8.4565,8.4733,8.448,8.4649,277800.0
2009-12-14 15:50:00,10.05,10.08,10.04,10.07,439300.0,8.4649,8.4902,8.4565,8.4817,439300.0
2009-12-15 09:30:00,10.07,10.09,10.0,10.05,99800.0,8.4817,8.4986,8.4228,8.4649,99800.0
2009-12-15 09:40:00,10.04,10.11,10.04,10.09,117400.0,8.4565,8.5154,8.4565,8.4986,117400.0
2009-12-15 09:50:00,10.1,10.1,10.02,10.02,323300.0,8.507,8.507,8.4396,8.4396,323300.0
2009-12-15 10:00:00,10.02,10.09,10.0,10.09,249300.0,8.4396,8.4986,8.4228,8.4986,249300.0
2009-12-15 10:10:00,10.09,10.11,10.05,10.09,83800.0,8.4986,8.5154,8.4649,8.4986,83800.0
2009-12-15 10:20:00,10.1,10.13,10.08,10.12,203400.0,8.507,8.5323,8.4902,8.5239,203400.0
2009-12-15 10:30:00,10.11,10.12,10.09,10.1,62700.0,8.5154,8.5239,8.4986,8.507,62700.0
2009-12-15 10:40:00,10.1,10.11,10.08,10.1,77900.0,8.507,8.5154,8.4902,8.507,77900.0
2009-12-15 10:50:00,10.11,10.14,10.1,10.14,51500.0,8.5154,8.5407,8.507,8.5407,51500.0
2009-12-15 11:00:00,10.14,10.15,10.12,10.15,145200.0,8.5407,8.5491,8.5239,8.5491,145200.0
2009-12-15 11:10:00,10.15,10.17,10.14,10.16,73300.0,8.5491,8.566,8.5407,8.5575,73300.0
2009-12-15 11:20:00,10.15,10.16,10.1,10.11,84900.0,8.5491,8.5575,8.507,8.5154,84900.0
2009-12-15 11:30:00,10.11,10.12,10.06,10.07,177000.0,8.5154,8.5239,8.4733,8.4817,177000.0
2009-12-15 11:40:00,10.07,10.08,10.04,10.05,80900.0,8.4817,8.4902,8.4565,8.4649,80900.0
2009-12-15 11:50:00,10.05,10.05,10.02,10.03,84800.0,8.4649,8.4649,8.4396,8.448,84800.0
2009-12-15 12:00:00,10.02,10.03,10.01,10.03,34100.0,8.4396,8.448,8.4312,8.448,34100.0
2009-12-15 12:10:00,10.03,10.03,10.02,10.03,56100.0,8.448,8.448,8.4396,8.448,56100.0
2009-12-15 12:20:00,10.03,10.04,10.02,10.03,29600.0,8.448,8.4565,8.4396,8.448,29600.0
2009-12-15 12:30:00,10.03,10.04,10.01,10.01,72000.0,8.448,8.4565,8.4312,8.4312,72000.0
2009-12-15 12:40:00,10.01,10.03,10.0,10.02,86000.0,8.4312,8.448,8.4228,8.4396,86000.0
2009-12-15 12:50:00,10.03,10.06,10.02,10.03,178100.0,8.448,8.4733,8.4396,8.448,178100.0
2009-12-15 13:00:00,10.02,10.03,10.0,10.0,83600.0,8.4396,8.448,8.4228,8.4228,83600.0
2009-12-15 13:10:00,10.0,10.01,9.94,9.97,178800.0,8.4228,8.4312,8.3722,8.3975,178800.0
2009-12-15 13:20:00,9.96,9.97,9.91,9.91,91200.0,8.3891,8.3975,8.347,8.347,91200.0
2009-12-15 13:30:00,9.91,9.93,9.89,9.92,94100.0,8.347,8.3638,8.3301,8.3554,94100.0
2009-12-15 13:40:00,9.92,9.92,9.89,9.9,66100.0,8.3554,8.3554,8.3301,8.3386,66100.0
2009-12-15 13:50:00,9.9,9.94,9.9,9.93,81600.0,8.3386,8.3722,8.3386,8.3638,81600.0
2009-12-15 14:00:00,9.94,9.94,9.92,9.93,40100.0,8.3722,8.3722,8.3554,8.3638,40100.0
2009-12-15 14:10:00,9.92,9.93,9.91,9.91,252200.0,8.3554,8.3638,8.347,8.347,252200.0
2009-12-15 14:20:00,9.91,9.92,9.91,9.91,52900.0,8.347,8.3554,8.347,8.347,52900.0
2009-12-15 14:30:00,9.91,9.92,9.9,9.9,73900.0,8.347,8.3554,8.3386,8.3386,73900.0
2009-12-15 14:40:00,9.91,9.91,9.9,9.9,47000.0,8.347,8.347,8.3386,8.3386,47000.0
2009-12-15 14:50:00,9.9,9.91,9.9,9.9,52200.0,8.3386,8.347,8.3386,8.3386,52200.0
2009-12-15 15:00:00,9.9,9.91,9.9,9.9,84900.0,8.3386,8.347,8.3386,8.3386,84900.0
2009-12-15 15:10:00,9.9,9.91,9.9,9.9,59600.0,8.3386,8.347,8.3386,8.3386,59600.0
2009-12-15 15:20:00,9.9,9.91,9.88,9.88,166500.0,8.3386,8.347,8.3217,8.3217,166500.0
2009-12-15 15:30:00,9.88,9.89,9.82,9.84,202500.0,8.3217,8.3301,8.2712,8.288,202500.0
2009-12-15 15:40:00,9.83,9.85,9.78,9.8,376500.0,8.2796,8.2964,8.2375,8.2543,376500.0
2009-12-15 15:50:00,9.8,9.82,9.79,9.82,383900.0,8.2543,8.2712,8.2459,8.2712,383900.0
2009-12-16 09:30:00,9.94,9.96,9.87,9.9,121800.0,8.3722,8.3891,8.3133,8.3386,121800.0
2009-12-16 09:40:00,9.9,9.98,9.89,9.93,308600.0,8.3386,8.4059,8.3301,8.3638,308600.0
2009-12-16 09:50:00,9.94,10.01,9.94,10.01,203100.0,8.3722,8.4312,8.3722,8.4312,203100.0
2009-12-16 10:00:00,10.0,10.05,9.99,10.0,135600.0,8.4228,8.4649,8.4144,8.4228,135600.0
2009-12-16 10:10:00,10.0,10.03,9.97,9.98,167800.0,8.4228,8.448,8.3975,8.4059,167800.0
2009-12-16 10:20:00,9.98,10.01,9.96,10.01,160300.0,8.4059,8.4312,8.3891,8.4312,160300.0
2009-12-16 10:30:00,10.01,10.06,10.0,10.06,167500.0,8.4312,8.4733,8.4228,8.4733,167500.0
2009-12-16 10:40:00,10.06,10.09,10.06,10.08,98000.0,8.4733,8.4986,8.4733,8.4902,98000.0
2009-12-16 10:50:00,10.09,10.11,10.08,10.09,107700.0,8.4986,8.5154,8.4902,8.4986,107700.0
2009-12-16 11:00:00,10.09,10.11,10.06,10.11,160900.0,8.4986,8.5154,8.4733,8.5154,160900.0
2009-12-16 11:10:00,10.11,10.15,10.1,10.14,205700.0,8.5154,8.5491,8.507,8.5407,205700.0
2009-12-16 11:20:00,10.13,10.17,10.13,10.17,160600.0,8.5323,8.566,8.5323,8.566,160600.0
2009-12-16 11:30:00,10.16,10.21,10.16,10.19,223200.0,8.5575,8.5997,8.5575,8.5828,223200.0
2009-12-16 11:40:00,10.2,10.23,10.19,10.22,169500.0,8.5912,8.6165,8.5828,8.6081,169500.0
2009-12-16 11:50:00,10.22,10.23,10.21,10.21,294000.0,8.6081,8.6165,8.5997,8.5997,294000.0
2009-12-16 12:00:00,10.22,10.24,10.21,10.23,219400.0,8.6081,8.6249,8.5997,8.6165,219400.0
2009-12-16 12:10:00,10.22,10.23,10.21,10.21,57400.0,8.6081,8.6165,8.5997,8.5997,57400.0
2009-12-16 12:20:00,10.21,10.25,10.21,10.25,211400.0,8.5997,8.6334,8.5997,8.6334,211400.0
2009-12-16 12:30:00,10.24,10.25,10.24,10.24,71400.0,8.6249,8.6334,8.6249,8.6249,71400.0
2009-12-16 12:40:00,10.24,10.25,10.24,10.24,61100.0,8.6249,8.6334,8.6249,8.6249,61100.0
2009-12-16 12:50:00,10.25,10.28,10.24,10.26,259600.0,8.6334,8.6586,8.6249,8.6418,259600.0
2009-12-16 13:00:00,10.27,10.28,10.26,10.28,120100.0,8.6502,8.6586,8.6418,8.6586,120100.0
2009-12-16 13:10:00,10.28,10.32,10.27,10.31,193500.0,8.6586,8.6923,8.6502,8.6839,193500.0
2009-12-16 13:20:00,10.31,10.34,10.3,10.34,183700.0,8.6839,8.7092,8.6755,8.7092,183700.0
2009-12-16 13:30:00,10.33,10.36,10.33,10.33,229200.0,8.7007,8.726,8.7007,8.7007,229200.0
2009-12-16 13:40:00,10.34,10.34,10.27,10.28,82200.0,8.7092,8.7092,8.6502,8.6586,82200.0
2009-12-16 13:50:00,10.27,10.28,10.26,10.28,73800.0,8.6502,8.6586,8.6418,8.6586,73800.0
2009-12-16 14:00:00,10.27,10.3,10.27,10.29,67100.0,8.6502,8.6755,8.6502,8.667,67100.0
2009-12-16 14:10:00,10.3,10.35,10.29,10.32,221900.0,8.6755,8.7176,8.667,8.6923,221900.0
2009-12-16 14:20:00,10.33,10.33,10.27,10.31,190600.0,8.7007,8.7007,8.6502,8.6839,190600.0
2009-12-16 14:30:00,10.31,10.33,10.27,10.32,200900.0,8.6839,8.7007,8.6502,8.6923,200900.0
2009-12-16 14:40:00,10.32,10.37,10.31,10.31,322700.0,8.6923,8.7344,8.6839,8.6839,322700.0
2009-12-16 14:50:00,10.31,10.31,10.27,10.3,138800.0,8.6839,8.6839,8.6502,8.6755,138800.0
2009-12-16 15:00:00,10.29,10.34,10.27,10.33,163400.0,8.667,8.7092,8.6502,8.7007,163400.0
2009-12-16 15:10:00,10.34,10.34,10.3,10.34,123900.0,8.7092,8.7092,8.6755,8.7092,123900.0
2009-12-16 15:20:00,10.32,10.33,10.28,10.31,129500.0,8.6923,8.7007,8.6586,8.6839,129500.0
2009-12-16 15:30:00,10.31,10.35,10.3,10.32,259100.0,8.6839,8.7176,8.6755,8.6923,259100.0
2009-12-16 15:40:00,10.32,10.32,10.28,10.28,216500.0,8.6923,8.6923,8.6586,8.6586,216500.0
2009-12-16 15:50:00,10.28,10.31,10.27,10.3,539700.0,8.6586,8.6839,8.6502,8.6755,539700.0
2009-12-17 09:30:00,10.17,10.23,10.12,10.2,353100.0,8.566,8.6165,8.5239,8.5912,353100.0
2009-12-17 09:40:00,10.21,10.21,10.11,10.12,95000.0,8.5997,8.5997,8.5154,8.5239,95000.0
2009-12-17 09:50:00,10.12,10.14,10.08,10.1,130800.0,8.5239,8.5407,8.4902,8.507,130800.0
2009-12-17 10:00:00,10.1,10.14,10.1,10.13,163400.0,8.507,8.5407,8.507,8.5323,163400.0
2009-12-17 10:10:00,10.13,10.19,10.13,10.18,115400.0,8.5323,8.5828,8.5323,8.5744,115400.0
2009-12-17 10:20:00,10.19,10.24,10.16,10.2,207900.0,8.5828,8.6249,8.5575,8.5912,207900.0
2009-12-17 10:30:00,10.21,10.23,10.2,10.2,92200.0,8.5997,8.6165,8.5912,8.5912,92200.0
2009-12-17 10:40:00,10.2,10.27,10.2,10.26,107000.0,8.5912,8.6502,8.5912,8.6418,107000.0
2009-12-17 10:50:00,10.27,10.34,10.25,10.29,136800.0,8.6502,8.7092,8.6334,8.667,136800.0
2009-12-17 11:00:00,10.29,10.3,10.23,10.23,102200.0,8.667,8.6755,8.6165,8.6165,102200.0
2009-12-17 11:10:00,10.23,10.24,10.21,10.22,59700.0,8.6165,8.6249,8.5997,8.6081,59700.0
2009-12-17 11:20:00,10.22,10.23,10.21,10.21,48800.0,8.6081,8.6165,8.5997,8.5997,48800.0
2009-12-17 11:30:00,10.21,10.26,10.21,10.23,75100.0,8.5997,8.6418,8.5997,8.6165,75100.0
2009-12-17 11:40:00,10.23,10.23,10.21,10.21,26900.0,8.6165,8.6165,8.5997,8.5997,26900.0
2009-12-17 11:50:00,10.21,10.24,10.2,10.21,404400.0,8.5997,8.6249,8.5912,8.5997,404400.0
2009-12-17 12:00:00,10.2,10.25,10.2,10.25,250400.0,8.5912,8.6334,8.5912,8.6334,250400.0
2009-12-17 12:10:00,10.26,10.28,10.24,10.25,143200.0,8.6418,8.6586,8.6249,8.6334,143200.0
2009-12-17 12:20:00,10.24,10.25,10.2,10.2,82900.0,8.6249,8.6334,8.5912,8.5912,82900.0
2009-12-17 12:30:00,10.2,10.21,10.2,10.2,20200.0,8.5912,8.5997,8.5912,8.5912,20200.0
2009-12-17 12:40:00,10.2,10.21,10.16,10.17,117800.0,8.5912,8.5997,8.5575,8.566,117800.0
2009-12-17 12:50:00,10.17,10.2,10.16,10.17,76200.0,8.566,8.5912,8.5575,8.566,76200.0
2009-12-17 13:00:00,10.16,10.17,10.16,10.16,36800.0,8.5575,8.566,8.5575,8.5575,36800.0
2009-12-17 13:10:00,10.16,10.17,10.14,10.16,71600.0,8.5575,8.566,8.5407,8.5575,71600.0
2009-12-17 13:20:00,10.16,10.19,10.14,10.19,51800.0,8.5575,8.5828,8.5407,8.5828,51800.0
2009-12-17 13:30:00,10.18,10.19,10.15,10.15,38100.0,8.5744,8.5828,8.5491,8.5491,38100.0
2009-12-17 13:40:00,10.15,10.16,10.15,10.15,22200.0,8.5491,8.5575,8.5491,8.5491,22200.0
2009-12-17 13:50:00,10.15,10.17,10.15,10.15,64500.0,8.5491,8.566,8.5491,8.5491,64500.0
2009-12-17 14:00:00,10.15,10.17,10.15,10.17,60200.0,8.5491,8.566,8.5491,8.566,60200.0
2009-12-17 14:10:00,10.16,10.17,10.15,10.15,68600.0,8.5575,8.566,8.5491,8.5491,68600.0
2009-12-17 14:20:00,10.15,10.16,10.13,10.13,104500.0,8.5491,8.5575,8.5323,8.5323,104500.0
2009-12-17 14:30:00,10.13,10.19,10.13,10.18,295100.0,8.5323,8.5828,8.5323,8.5744,295100.0
2009-12-17 14:40:00,10.17,10.19,10.16,10.19,225600.0,8.566,8.5828,8.5575,8.5828,225600.0
2009-12-17 14:50:00,10.19,10.23,10.18,10.23,82200.0,8.5828,8.6165,8.5744,8.6165,82200.0
2009-12-17 15:00:00,10.23,10.27,10.22,10.27,321300.0,8.6165,8.6502,8.6081,8.6502,321300.0
2009-12-17 15:10:00,10.26,10.27,10.21,10.23,400900.0,8.6418,8.6502,8.5997,8.6165,400900.0
2009-12-17 15:20:00,10.23,10.24,10.2,10.23,130300.0,8.6165,8.6249,8.5912,8.6165,130300.0
2009-12-17 15:30:00,10.23,10.26,10.22,10.25,181500.0,8.6165,8.6418,8.6081,8.6334,181500.0
2009-12-17 15:40:00,10.25,10.28,10.22,10.23,217200.0,8.6334,8.6586,8.6081,8.6165,217200.0
2009-12-17 15:50:00,10.23,10.28,10.23,10.28,503100.0,8.6165,8.6586,8.6165,8.6586,503100.0
2009-12-18 09:30:00,10.31,10.48,10.31,10.39,1140300.0,8.6839,8.8271,8.6839,8.7513,1140300.0
2009-12-18 09:40:00,10.39,10.5,10.38,10.48,233100.0,8.7513,8.8439,8.7428,8.8271,233100.0
2009-12-18 09:50:00,10.48,10.5,10.46,10.48,131200.0,8.8271,8.8439,8.8102,8.8271,131200.0
2009-12-18 10:00:00,10.48,10.5,10.44,10.45,312400.0,8.8271,8.8439,8.7934,8.8018,312400.0
2009-12-18 10:10:00,10.44,10.46,10.39,10.41,246300.0,8.7934,8.8102,8.7513,8.7681,246300.0
2009-12-18 10:20:00,10.42,10.46,10.4,10.4,245800.0,8.7765,8.8102,8.7597,8.7597,245800.0
2009-12-18 10:30:00,10.4,10.4,10.3,10.34,842600.0,8.7597,8.7597,8.6755,8.7092,842600.0
2009-12-18 10:40:00,10.35,10.35,10.28,10.32,340400.0,8.7176,8.7176,8.6586,8.6923,340400.0
2009-12-18 10:50:00,10.32,10.38,10.3,10.36,286500.0,8.6923,8.7428,8.6755,8.726,286500.0
2009-12-18 11:00:00,10.37,10.4,10.31,10.32,322800.0,8.7344,8.7597,8.6839,8.6923,322800.0
2009-12-18 11:10:00,10.32,10.33,10.28,10.29,159800.0,8.6923,8.7007,8.6586,8.667,159800.0
2009-12-18 11:20:00,10.29,10.3,10.24,10.28,118800.0,8.667,8.6755,8.6249,8.6586,118800.0
2009-12-18 11:30:00,10.28,10.3,10.26,10.28,263900.0,8.6586,8.6755,8.6418,8.6586,263900.0
2009-12-18 11:40:00,10.28,10.3,10.25,10.26,102300.0,8.6586,8.6755,8.6334,8.6418,102300.0
2009-12-18 11:50:00,10.26,10.3,10.25,10.27,128400.0,8.6418,8.6755,8.6334,8.6502,128400.0
2009-12-18 12:00:00,10.27,10.27,10.23,10.25,109800.0,8.6502,8.6502,8.6165,8.6334,109800.0
2009-12-18 12:10:00,10.26,10.28,10.23,10.27,149900.0,8.6418,8.6586,8.6165,8.6502,149900.0
2009-12-18 12:20:00,10.27,10.28,10.24,10.24,138000.0,8.6502,8.6586,8.6249,8.6249,138000.0
2009-12-18 12:30:00,10.24,10.24,10.21,10.23,112300.0,8.6249,8.6249,8.5997,8.6165,112300.0
2009-12-18 12:40:00,10.24,10.29,10.22,10.28,171200.0,8.6249,8.667,8.6081,8.6586,171200.0
2009-12-18 12:50:00,10.28,10.29,10.24,10.25,115800.0,8.6586,8.667,8.6249,8.6334,115800.0
2009-12-18 13:00:00,10.25,10.26,10.24,10.24,67600.0,8.6334,8.6418,8.6249,8.6249,67600.0
2009-12-18 13:10:00,10.24,10.26,10.24,10.24,113100.0,8.6249,8.6418,8.6249,8.6249,113100.0
2009-12-18 13:20:00,10.23,10.33,10.23,10.31,196600.0,8.6165,8.7007,8.6165,8.6839,196600.0
2009-12-18 13:30:00,10.31,10.32,10.28,10.3,114900.0,8.6839,8.6923,8.6586,8.6755,114900.0
2009-12-18 13:40:00,10.31,10.31,10.29,10.29,48700.0,8.6839,8.6839,8.667,8.667,48700.0
2009-12-18 13:50:00,10.29,10.32,10.29,10.32,58200.0,8.667,8.6923,8.667,8.6923,58200.0
2009-12-18 14:00:00,10.31,10.33,10.29,10.3,74700.0,8.6839,8.7007,8.667,8.6755,74700.0
2009-12-18 14:10:00,10.29,10.31,10.29,10.31,41800.0,8.667,8.6839,8.667,8.6839,41800.0
2009-12-18 14:20:00,10.3,10.36,10.29,10.31,414400.0,8.6755,8.726,8.667,8.6839,414400.0
2009-12-18 14:30:00,10.31,10.31,10.27,10.28,77700.0,8.6839,8.6839,8.6502,8.6586,77700.0
2009-12-18 14:40:00,10.29,10.32,10.27,10.3,90000.0,8.667,8.6923,8.6502,8.6755,90000.0
2009-12-18 14:50:00,10.3,10.32,10.29,10.31,107900.0,8.6755,8.6923,8.667,8.6839,107900.0
2009-12-18 15:00:00,10.31,10.36,10.3,10.34,207600.0,8.6839,8.726,8.6755,8.7092,207600.0
2009-12-18 15:10:00,10.33,10.35,10.31,10.35,496900.0,8.7007,8.7176,8.6839,8.7176,496900.0
2009-12-18 15:20:00,10.35,10.41,10.34,10.4,358500.0,8.7176,8.7681,8.7092,8.7597,358500.0
2009-12-18 15:30:00,10.4,10.45,10.39,10.42,371200.0,8.7597,8.8018,8.7513,8.7765,371200.0
2009-12-18 15:40:00,10.43,10.5,10.42,10.47,506400.0,8.785,8.8439,8.7765,8.8187,506400.0
2009-12-18 15:50:00,10.47,10.53,10.46,10.53,1040900.0,8.8187,8.8692,8.8102,8.8692,1040900.0
2009-12-21 09:30:00,10.79,10.8,10.6,10.64,361800.0,9.0882,9.0966,8.9281,8.9618,361800.0
2009-12-21 09:40:00,10.64,10.73,10.64,10.69,143500.0,8.9618,9.0376,8.9618,9.004,143500.0
2009-12-21 09:50:00,10.68,10.69,10.52,10.57,236400.0,8.9955,9.004,8.8608,8.9029,236400.0
2009-12-21 10:00:00,10.56,10.64,10.56,10.63,172700.0,8.8945,8.9618,8.8945,8.9534,172700.0
2009-12-21 10:10:00,10.63,10.69,10.63,10.65,125500.0,8.9534,9.004,8.9534,8.9703,125500.0
2009-12-21 10:20:00,10.66,10.67,10.65,10.67,64600.0,8.9787,8.9871,8.9703,8.9871,64600.0
2009-12-21 10:30:00,10.67,10.68,10.6,10.6,160300.0,8.9871,8.9955,8.9281,8.9281,160300.0
2009-12-21 10:40:00,10.6,10.61,10.53,10.55,88600.0,8.9281,8.9366,8.8692,8.886,88600.0
2009-12-21 10:50:00,10.55,10.55,10.53,10.54,63400.0,8.886,8.886,8.8692,8.8776,63400.0
2009-12-21 11:00:00,10.54,10.54,10.5,10.51,78700.0,8.8776,8.8776,8.8439,8.8523,78700.0
2009-12-21 11:10:00,10.5,10.56,10.5,10.56,83700.0,8.8439,8.8945,8.8439,8.8945,83700.0
2009-12-21 11:20:00,10.56,10.59,10.55,10.58,109900.0,8.8945,8.9197,8.886,8.9113,109900.0
2009-12-21 11:30:00,10.58,10.63,10.58,10.61,141300.0,8.9113,8.9534,8.9113,8.9366,141300.0
2009-12-21 11:40:00,10.61,10.66,10.61,10.65,100300.0,8.9366,8.9787,8.9366,8.9703,100300.0
2009-12-21 11:50:00,10.65,10.66,10.64,10.64,33700.0,8.9703,8.9787,8.9618,8.9618,33700.0
2009-12-21 12:00:00,10.65,10.67,10.61,10.65,111100.0,8.9703,8.9871,8.9366,8.9703,111100.0
2009-12-21 12:10:00,10.65,10.65,10.62,10.65,62200.0,8.9703,8.9703,8.945,8.9703,62200.0
2009-12-21 12:20:00,10.64,10.66,10.64,10.65,40200.0,8.9618,8.9787,8.9618,8.9703,40200.0
2009-12-21 12:30:00,10.66,10.68,10.65,10.66,64000.0,8.9787,8.9955,8.9703,8.9787,64000.0
2009-12-21 12:40:00,10.66,10.67,10.64,10.65,46100.0,8.9787,8.9871,8.9618,8.9703,46100.0
2009-12-21 12:50:00,10.64,10.67,10.63,10.65,96800.0,8.9618,8.9871,8.9534,8.9703,96800.0
2009-12-21 13:00:00,10.65,10.68,10.65,10.67,71600.0,8.9703,8.9955,8.9703,8.9871,71600.0
2009-12-21 13:10:00,10.66,10.67,10.65,10.65,80700.0,8.9787,8.9871,8.9703,8.9703,80700.0
2009-12-21 13:20:00,10.66,10.67,10.64,10.67,108300.0,8.9787,8.9871,8.9618,8.9871,108300.0
2009-12-21 13:30:00,10.66,10.67,10.66,10.67,51400.0,8.9787,8.9871,8.9787,8.9871,51400.0
2009-12-21 13:40:00,10.67,10.67,10.65,10.66,80900.0,8.9871,8.9871,8.9703,8.9787,80900.0
2009-12-21 13:50:00,10.67,10.67,10.65,10.66,83600.0,8.9871,8.9871,8.9703,8.9787,83600.0
2009-12-21 14:00:00,10.66,10.67,10.65,10.67,85000.0,8.9787,8.9871,8.9703,8.9871,85000.0
2009-12-21 14:10:00,10.66,10.75,10.66,10.73,198700.0,8.9787,9.0545,8.9787,9.0376,198700.0
2009-12-21 14:20:00,10.73,10.75,10.72,10.73,207500.0,9.0376,9.0545,9.0292,9.0376,207500.0
2009-12-21 14:30:00,10.73,10.74,10.71,10.74,123400.0,9.0376,9.0461,9.0208,9.0461,123400.0
2009-12-21 14:40:00,10.73,10.77,10.73,10.76,138500.0,9.0376,9.0713,9.0376,9.0629,138500.0
2009-12-21 14:50:00,10.76,10.77,10.74,10.75,159900.0,9.0629,9.0713,9.0461,9.0545,159900.0
2009-12-21 15:00:00,10.75,10.77,10.74,10.76,284000.0,9.0545,9.0713,9.0461,9.0629,284000.0
2009-12-21 15:10:00,10.76,10.76,10.7,10.72,250900.0,9.0629,9.0629,9.0124,9.0292,250900.0
2009-12-21 15:20:00,10.71,10.75,10.7,10.75,177500.0,9.0208,9.0545,9.0124,9.0545,177500.0
2009-12-21 15:30:00,10.74,10.75,10.7,10.74,317300.0,9.0461,9.0545,9.0124,9.0461,317300.0
2009-12-21 15:40:00,10.74,10.76,10.7,10.7,293600.0,9.0461,9.0629,9.0124,9.0124,293600.0
2009-12-21 15:50:00,10.7,10.76,10.69,10.75,720800.0,9.0124,9.0629,9.004,9.0545,720800.0
2009-12-22 09:30:00,10.77,10.85,10.71,10.82,239600.0,9.0713,9.1387,9.0208,9.1134,239600.0
2009-12-22 09:40:00,10.83,10.85,10.81,10.82,178700.0,9.1219,9.1387,9.105,9.1134,178700.0
2009-12-22 09:50:00,10.82,10.87,10.79,10.86,228900.0,9.1134,9.1556,9.0882,9.1471,228900.0
2009-12-22 10:00:00,10.88,10.99,10.85,10.96,560900.0,9.164,9.2566,9.1387,9.2314,560900.0
2009-12-22 10:10:00,10.96,10.97,10.88,10.88,878300.0,9.2314,9.2398,9.164,9.164,878300.0
2009-12-22 10:20:00,10.88,10.94,10.86,10.93,257600.0,9.164,9.2145,9.1471,9.2061,257600.0
2009-12-22 10:30:00,10.94,11.0,10.9,11.0,235200.0,9.2145,9.2651,9.1808,9.2651,235200.0
2009-12-22 10:40:00,11.0,11.02,10.97,11.0,810900.0,9.2651,9.2819,9.2398,9.2651,810900.0
2009-12-22 10:50:00,11.01,11.01,10.95,10.95,150100.0,9.2735,9.2735,9.2229,9.2229,150100.0
2009-12-22 11:00:00,10.95,10.98,10.92,10.96,154600.0,9.2229,9.2482,9.1977,9.2314,154600.0
2009-12-22 11:10:00,10.96,10.97,10.9,10.97,247600.0,9.2314,9.2398,9.1808,9.2398,247600.0
2009-12-22 11:20:00,10.96,11.0,10.96,10.99,70000.0,9.2314,9.2651,9.2314,9.2566,70000.0
2009-12-22 11:30:00,10.99,11.0,10.98,10.98,87400.0,9.2566,9.2651,9.2482,9.2482,87400.0
2009-12-22 11:40:00,10.98,10.99,10.96,10.97,41200.0,9.2482,9.2566,9.2314,9.2398,41200.0
2009-12-22 11:50:00,10.96,10.99,10.96,10.99,63300.0,9.2314,9.2566,9.2314,9.2566,63300.0
2009-12-22 12:00:00,10.99,11.0,10.98,11.0,100400.0,9.2566,9.2651,9.2482,9.2651,100400.0
2009-12-22 12:10:00,10.99,11.03,10.99,11.03,136100.0,9.2566,9.2903,9.2566,9.2903,136100.0
2009-12-22 12:20:00,11.03,11.07,11.02,11.07,70100.0,9.2903,9.324,9.2819,9.324,70100.0
2009-12-22 12:30:00,11.06,11.07,11.02,11.02,180000.0,9.3156,9.324,9.2819,9.2819,180000.0
2009-12-22 12:40:00,11.02,11.03,11.01,11.01,58500.0,9.2819,9.2903,9.2735,9.2735,58500.0
2009-12-22 12:50:00,11.01,11.06,11.0,11.03,174400.0,9.2735,9.3156,9.2651,9.2903,174400.0
2009-12-22 13:00:00,11.03,11.07,11.03,11.07,255400.0,9.2903,9.324,9.2903,9.324,255400.0
2009-12-22 13:10:00,11.06,11.07,11.03,11.04,110100.0,9.3156,9.324,9.2903,9.2988,110100.0
2009-12-22 13:20:00,11.04,11.05,10.99,11.03,46700.0,9.2988,9.3072,9.2566,9.2903,46700.0
2009-12-22 13:30:00,11.03,11.06,11.03,11.05,194700.0,9.2903,9.3156,9.2903,9.3072,194700.0
2009-12-22 13:40:00,11.05,11.07,11.04,11.05,126500.0,9.3072,9.324,9.2988,9.3072,126500.0
2009-12-22 13:50:00,11.05,11.07,11.04,11.04,112900.0,9.3072,9.324,9.2988,9.2988,112900.0
2009-12-22 14:00:00,11.04,11.05,11.02,11.03,141800.0,9.2988,9.3072,9.2819,9.2903,141800.0
2009-12-22 14:10:00,11.03,11.04,11.01,11.01,172100.0,9.2903,9.2988,9.2735,9.2735,172100.0
2009-12-22 14:20:00,11.01,11.04,10.99,11.04,149300.0,9.2735,9.2988,9.2566,9.2988,149300.0
2009-12-22 14:30:00,11.04,11.08,11.03,11.08,211100.0,9.2988,9.3324,9.2903,9.3324,211100.0
2009-12-22 14:40:00,11.08,11.09,11.06,11.07,171000.0,9.3324,9.3409,9.3156,9.324,171000.0
2009-12-22 14:50:00,11.08,11.11,11.08,11.1,179200.0,9.3324,9.3577,9.3324,9.3493,179200.0
2009-12-22 15:00:00,11.11,11.13,11.07,11.13,315500.0,9.3577,9.3746,9.324,9.3746,315500.0
2009-12-22 15:10:00,11.13,11.14,11.09,11.1,361400.0,9.3746,9.383,9.3409,9.3493,361400.0
2009-12-22 15:20:00,11.1,11.13,11.1,11.11,305200.0,9.3493,9.3746,9.3493,9.3577,305200.0
2009-12-22 15:30:00,11.12,11.16,11.11,11.15,359200.0,9.3661,9.3998,9.3577,9.3914,359200.0
2009-12-22 15:40:00,11.15,11.16,11.14,11.15,339800.0,9.3914,9.3998,9.383,9.3914,339800.0
2009-12-22 15:50:00,11.14,11.17,11.14,11.16,622800.0,9.383,9.4082,9.383,9.3998,622800.0
2009-12-23 09:30:00,11.33,11.33,11.15,11.31,310300.0,9.543,9.543,9.3914,9.5262,310300.0
2009-12-23 09:40:00,11.31,11.32,11.24,11.3,263900.0,9.5262,9.5346,9.4672,9.5177,263900.0
2009-12-23 09:50:00,11.3,11.3,11.24,11.25,111900.0,9.5177,9.5177,9.4672,9.4756,111900.0
2009-12-23 10:00:00,11.24,11.24,10.99,11.09,868200.0,9.4672,9.4672,9.2566,9.3409,868200.0
2009-12-23 10:10:00,11.09,11.14,11.05,11.08,865600.0,9.3409,9.383,9.3072,9.3324,865600.0
2009-12-23 10:20:00,11.07,11.1,11.04,11.07,240400.0,9.324,9.3493,9.2988,9.324,240400.0
2009-12-23 10:30:00,11.08,11.11,11.0,11.1,409400.0,9.3324,9.3577,9.2651,9.3493,409400.0
2009-12-23 10:40:00,11.11,11.12,11.1,11.1,89100.0,9.3577,9.3661,9.3493,9.3493,89100.0
2009-12-23 10:50:00,11.11,11.11,11.1,11.11,90900.0,9.3577,9.3577,9.3493,9.3577,90900.0
2009-12-23 11:00:00,11.11,11.16,11.1,11.15,164400.0,9.3577,9.3998,9.3493,9.3914,164400.0
2009-12-23 11:10:00,11.15,11.16,11.11,11.13,413700.0,9.3914,9.3998,9.3577,9.3746,413700.0
2009-12-23 11:20:00,11.12,11.14,11.12,11.13,331900.0,9.3661,9.383,9.3661,9.3746,331900.0
2009-12-23 11:30:00,11.13,11.15,11.11,11.14,419800.0,9.3746,9.3914,9.3577,9.383,419800.0
2009-12-23 11:40:00,11.13,11.14,11.11,11.11,123000.0,9.3746,9.383,9.3577,9.3577,123000.0
2009-12-23 11:50:00,11.12,11.12,11.08,11.09,248300.0,9.3661,9.3661,9.3324,9.3409,248300.0
2009-12-23 12:00:00,11.09,11.09,11.05,11.06,159500.0,9.3409,9.3409,9.3072,9.3156,159500.0
2009-12-23 12:10:00,11.07,11.13,11.06,11.13,201300.0,9.324,9.3746,9.3156,9.3746,201300.0
2009-12-23 12:20:00,11.13,11.13,11.1,11.11,70100.0,9.3746,9.3746,9.3493,9.3577,70100.0
2009-12-23 12:30:00,11.1,11.13,11.1,11.13,57500.0,9.3493,9.3746,9.3493,9.3746,57500.0
2009-12-23 12:40:00,11.13,11.13,11.1,11.11,77000.0,9.3746,9.3746,9.3493,9.3577,77000.0
2009-12-23 12:50:00,11.11,11.11,11.1,11.11,47600.0,9.3577,9.3577,9.3493,9.3577,47600.0
2009-12-23 13:00:00,11.11,11.13,11.1,11.11,122300.0,9.3577,9.3746,9.3493,9.3577,122300.0
2009-12-23 13:10:00,11.11,11.12,11.1,11.11,69100.0,9.3577,9.3661,9.3493,9.3577,69100.0
2009-12-23 13:20:00,11.12,11.13,11.11,11.13,45700.0,9.3661,9.3746,9.3577,9.3746,45700.0
2009-12-23 13:30:00,11.13,11.13,11.12,11.13,106800.0,9.3746,9.3746,9.3661,9.3746,106800.0
2009-12-23 13:40:00,11.13,11.14,11.12,11.12,53200.0,9.3746,9.383,9.3661,9.3661,53200.0
2009-12-23 13:50:00,11.13,11.14,11.12,11.13,125600.0,9.3746,9.383,9.3661,9.3746,125600.0
2009-12-23 14:00:00,11.12,11.13,11.12,11.13,29500.0,9.3661,9.3746,9.3661,9.3746,29500.0
2009-12-23 14:10:00,11.13,11.13,11.12,11.13,69100.0,9.3746,9.3746,9.3661,9.3746,69100.0
2009-12-23 14:20:00,11.13,11.13,11.12,11.13,42600.0,9.3746,9.3746,9.3661,9.3746,42600.0
2009-12-23 14:30:00,11.13,11.13,11.12,11.13,41500.0,9.3746,9.3746,9.3661,9.3746,41500.0
2009-12-23 14:40:00,11.13,11.13,11.12,11.13,85600.0,9.3746,9.3746,9.3661,9.3746,85600.0
2009-12-23 14:50:00,11.13,11.14,11.12,11.13,347400.0,9.3746,9.383,9.3661,9.3746,347400.0
2009-12-23 15:00:00,11.13,11.13,11.12,11.13,81300.0,9.3746,9.3746,9.3661,9.3746,81300.0
2009-12-23 15:10:00,11.13,11.13,11.12,11.13,59900.0,9.3746,9.3746,9.3661,9.3746,59900.0
2009-12-23 15:20:00,11.13,11.14,11.12,11.13,116400.0,9.3746,9.383,9.3661,9.3746,116400.0
2009-12-23 15:30:00,11.13,11.13,11.12,11.12,56400.0,9.3746,9.3746,9.3661,9.3661,56400.0
2009-12-23 15:40:00,11.13,11.13,11.09,11.12,261400.0,9.3746,9.3746,9.3409,9.3661,261400.0
2009-12-23 15:50:00,11.13,11.13,11.12,11.13,416200.0,9.3746,9.3746,9.3661,9.3746,416200.0
2009-12-24 09:30:00,11.09,11.14,11.05,11.08,210100.0,9.3409,9.383,9.3072,9.3324,210100.0
2009-12-24 09:40:00,11.08,11.13,11.06,11.13,70900.0,9.3324,9.3746,9.3156,9.3746,70900.0
2009-12-24 09:50:00,11.13,11.13,11.12,11.12,27900.0,9.3746,9.3746,9.3661,9.3661,27900.0
2009-12-24 10:00:00,11.12,11.13,11.12,11.13,46600.0,9.3661,9.3746,9.3661,9.3746,46600.0
2009-12-24 10:10:00,11.12,11.13,11.1,11.11,51800.0,9.3661,9.3746,9.3493,9.3577,51800.0
2009-12-24 10:20:00,11.11,11.12,11.06,11.08,93400.0,9.3577,9.3661,9.3156,9.3324,93400.0
2009-12-24 10:30:00,11.09,11.09,11.05,11.06,62900.0,9.3409,9.3409,9.3072,9.3156,62900.0
2009-12-24 10:40:00,11.05,11.1,11.05,11.07,59400.0,9.3072,9.3493,9.3072,9.324,59400.0
2009-12-24 10:50:00,11.07,11.11,11.06,11.1,49300.0,9.324,9.3577,9.3156,9.3493,49300.0
2009-12-24 11:00:00,11.1,11.11,11.07,11.1,100500.0,9.3493,9.3577,9.324,9.3493,100500.0
2009-12-24 11:10:00,11.1,11.13,11.09,11.11,84500.0,9.3493,9.3746,9.3409,9.3577,84500.0
2009-12-24 11:20:00,11.12,11.13,11.09,11.12,88200.0,9.3661,9.3746,9.3409,9.3661,88200.0
2009-12-24 11:30:00,11.11,11.13,11.11,11.13,14100.0,9.3577,9.3746,9.3577,9.3746,14100.0
2009-12-24 11:40:00,11.13,11.13,11.1,11.12,42600.0,9.3746,9.3746,9.3493,9.3661,42600.0
2009-12-24 11:50:00,11.12,11.12,11.1,11.11,22200.0,9.3661,9.3661,9.3493,9.3577,22200.0
2009-12-24 12:00:00,11.11,11.12,11.1,11.1,33200.0,9.3577,9.3661,9.3493,9.3493,33200.0
2009-12-24 12:10:00,11.11,11.12,11.11,11.11,11400.0,9.3577,9.3661,9.3577,9.3577,11400.0
2009-12-24 12:20:00,11.12,11.12,11.1,11.11,23300.0,9.3661,9.3661,9.3493,9.3577,23300.0
2009-12-24 12:30:00,11.12,11.12,11.11,11.11,22800.0,9.3661,9.3661,9.3577,9.3577,22800.0
2009-12-24 12:40:00,11.11,11.13,11.11,11.13,117300.0,9.3577,9.3746,9.3577,9.3746,117300.0
2009-12-24 12:50:00,11.13,11.14,11.12,11.13,263000.0,9.3746,9.383,9.3661,9.3746,263000.0
2009-12-28 09:30:00,11.14,11.23,11.08,11.13,103000.0,9.383,9.4588,9.3324,9.3746,103000.0
2009-12-28 09:40:00,11.13,11.22,11.11,11.22,602300.0,9.3746,9.4504,9.3577,9.4504,602300.0
2009-12-28 09:50:00,11.22,11.25,11.13,11.15,310800.0,9.4504,9.4756,9.3746,9.3914,310800.0
2009-12-28 10:00:00,11.15,11.16,11.07,11.08,183500.0,9.3914,9.3998,9.324,9.3324,183500.0
2009-12-28 10:10:00,11.08,11.1,11.06,11.1,253000.0,9.3324,9.3493,9.3156,9.3493,253000.0
2009-12-28 10:20:00,11.1,11.12,11.05,11.08,176200.0,9.3493,9.3661,9.3072,9.3324,176200.0
2009-12-28 10:30:00,11.07,11.1,11.06,11.07,78100.0,9.324,9.3493,9.3156,9.324,78100.0
2009-12-28 10:40:00,11.07,11.08,11.05,11.07,73000.0,9.324,9.3324,9.3072,9.324,73000.0
2009-12-28 10:50:00,11.07,11.09,11.02,11.03,128700.0,9.324,9.3409,9.2819,9.2903,128700.0
2009-12-28 11:00:00,11.03,11.04,10.99,11.0,59400.0,9.2903,9.2988,9.2566,9.2651,59400.0
2009-12-28 11:10:00,10.99,11.03,10.96,11.03,185600.0,9.2566,9.2903,9.2314,9.2903,185600.0
2009-12-28 11:20:00,11.03,11.04,10.99,10.99,192200.0,9.2903,9.2988,9.2566,9.2566,192200.0
2009-12-28 11:30:00,11.0,11.0,10.97,10.97,19800.0,9.2651,9.2651,9.2398,9.2398,19800.0
2009-12-28 11:40:00,10.97,10.98,10.94,10.94,123500.0,9.2398,9.2482,9.2145,9.2145,123500.0
2009-12-28 11:50:00,10.94,10.95,10.9,10.9,67400.0,9.2145,9.2229,9.1808,9.1808,67400.0
2009-12-28 12:00:00,10.91,10.91,10.9,10.9,29700.0,9.1893,9.1893,9.1808,9.1808,29700.0
2009-12-28 12:10:00,10.91,10.94,10.9,10.92,86400.0,9.1893,9.2145,9.1808,9.1977,86400.0
2009-12-28 12:20:00,10.92,10.95,10.91,10.94,95700.0,9.1977,9.2229,9.1893,9.2145,95700.0
2009-12-28 12:30:00,10.95,10.95,10.92,10.93,48000.0,9.2229,9.2229,9.1977,9.2061,48000.0
2009-12-28 12:40:00,10.94,10.96,10.93,10.94,44300.0,9.2145,9.2314,9.2061,9.2145,44300.0
2009-12-28 12:50:00,10.95,10.95,10.92,10.92,39600.0,9.2229,9.2229,9.1977,9.1977,39600.0
2009-12-28 13:00:00,10.93,10.93,10.92,10.92,30500.0,9.2061,9.2061,9.1977,9.1977,30500.0
2009-12-28 13:10:00,10.92,10.93,10.91,10.93,52700.0,9.1977,9.2061,9.1893,9.2061,52700.0
2009-12-28 13:20:00,10.92,10.93,10.91,10.91,16800.0,9.1977,9.2061,9.1893,9.1893,16800.0
2009-12-28 13:30:00,10.91,10.92,10.89,10.91,76400.0,9.1893,9.1977,9.1724,9.1893,76400.0
2009-12-28 13:40:00,10.91,10.91,10.88,10.88,44300.0,9.1893,9.1893,9.164,9.164,44300.0
2009-12-28 13:50:00,10.88,10.89,10.87,10.88,39700.0,9.164,9.1724,9.1556,9.164,39700.0
2009-12-28 14:00:00,10.89,10.89,10.84,10.85,79100.0,9.1724,9.1724,9.1303,9.1387,79100.0
2009-12-28 14:10:00,10.86,10.87,10.84,10.86,85100.0,9.1471,9.1556,9.1303,9.1471,85100.0
2009-12-28 14:20:00,10.86,10.89,10.86,10.89,65200.0,9.1471,9.1724,9.1471,9.1724,65200.0
2009-12-28 14:30:00,10.89,10.94,10.88,10.94,119600.0,9.1724,9.2145,9.164,9.2145,119600.0
2009-12-28 14:40:00,10.94,10.98,10.93,10.98,113500.0,9.2145,9.2482,9.2061,9.2482,113500.0
2009-12-28 14:50:00,10.98,11.0,10.97,10.99,171700.0,9.2482,9.2651,9.2398,9.2566,171700.0
2009-12-28 15:00:00,10.99,11.0,10.97,10.98,190200.0,9.2566,9.2651,9.2398,9.2482,190200.0
2009-12-28 15:10:00,10.98,10.99,10.93,10.93,200500.0,9.2482,9.2566,9.2061,9.2061,200500.0
2009-12-28 15:20:00,10.94,10.94,10.86,10.87,176000.0,9.2145,9.2145,9.1471,9.1556,176000.0
2009-12-28 15:30:00,10.88,10.93,10.88,10.9,114700.0,9.164,9.2061,9.164,9.1808,114700.0
2009-12-28 15:40:00,10.9,10.95,10.89,10.94,253700.0,9.1808,9.2229,9.1724,9.2145,253700.0
2009-12-28 15:50:00,10.94,10.96,10.93,10.95,287300.0,9.2145,9.2314,9.2061,9.2229,287300.0
2009-12-29 09:30:00,10.97,11.12,10.88,10.89,188100.0,9.2398,9.3661,9.164,9.1724,188100.0
2009-12-29 09:40:00,10.88,10.93,10.83,10.85,100300.0,9.164,9.2061,9.1219,9.1387,100300.0
2009-12-29 09:50:00,10.85,10.86,10.78,10.79,120900.0,9.1387,9.1471,9.0798,9.0882,120900.0
2009-12-29 10:00:00,10.79,10.79,10.77,10.78,81400.0,9.0882,9.0882,9.0713,9.0798,81400.0
2009-12-29 10:10:00,10.79,10.84,10.78,10.79,180100.0,9.0882,9.1303,9.0798,9.0882,180100.0
2009-12-29 10:20:00,10.8,10.8,10.75,10.78,135100.0,9.0966,9.0966,9.0545,9.0798,135100.0
2009-12-29 10:30:00,10.78,10.8,10.77,10.78,143900.0,9.0798,9.0966,9.0713,9.0798,143900.0
2009-12-29 10:40:00,10.77,10.84,10.77,10.8,133300.0,9.0713,9.1303,9.0713,9.0966,133300.0
2009-12-29 10:50:00,10.8,10.81,10.76,10.76,108300.0,9.0966,9.105,9.0629,9.0629,108300.0
2009-12-29 11:00:00,10.77,10.78,10.76,10.78,46500.0,9.0713,9.0798,9.0629,9.0798,46500.0
2009-12-29 11:10:00,10.78,10.78,10.76,10.76,62400.0,9.0798,9.0798,9.0629,9.0629,62400.0
2009-12-29 11:20:00,10.76,10.78,10.76,10.76,88800.0,9.0629,9.0798,9.0629,9.0629,88800.0
2009-12-29 11:30:00,10.76,10.79,10.76,10.79,47600.0,9.0629,9.0882,9.0629,9.0882,47600.0
2009-12-29 11:40:00,10.79,10.83,10.79,10.83,58400.0,9.0882,9.1219,9.0882,9.1219,58400.0
2009-12-29 11:50:00,10.83,10.94,10.82,10.89,1389200.0,9.1219,9.2145,9.1134,9.1724,1389200.0
2009-12-29 12:00:00,10.9,10.9,10.86,10.88,151900.0,9.1808,9.1808,9.1471,9.164,151900.0
2009-12-29 12:10:00,10.88,10.89,10.87,10.88,37200.0,9.164,9.1724,9.1556,9.164,37200.0
2009-12-29 12:20:00,10.89,10.89,10.88,10.88,12600.0,9.1724,9.1724,9.164,9.164,12600.0
2009-12-29 12:30:00,10.88,10.91,10.88,10.91,54100.0,9.164,9.1893,9.164,9.1893,54100.0
2009-12-29 12:40:00,10.91,10.91,10.9,10.91,27000.0,9.1893,9.1893,9.1808,9.1893,27000.0
2009-12-29 12:50:00,10.9,10.91,10.9,10.91,22600.0,9.1808,9.1893,9.1808,9.1893,22600.0
2009-12-29 13:00:00,10.91,10.92,10.9,10.91,32300.0,9.1893,9.1977,9.1808,9.1893,32300.0
2009-12-29 13:10:00,10.92,10.92,10.91,10.92,17800.0,9.1977,9.1977,9.1893,9.1977,17800.0
2009-12-29 13:20:00,10.92,10.92,10.91,10.91,8500.0,9.1977,9.1977,9.1893,9.1893,8500.0
2009-12-29 13:30:00,10.91,10.95,10.91,10.95,78800.0,9.1893,9.2229,9.1893,9.2229,78800.0
2009-12-29 13:40:00,10.95,10.96,10.93,10.94,105600.0,9.2229,9.2314,9.2061,9.2145,105600.0
2009-12-29 13:50:00,10.93,10.94,10.93,10.94,26900.0,9.2061,9.2145,9.2061,9.2145,26900.0
2009-12-29 14:00:00,10.94,10.94,10.93,10.94,24800.0,9.2145,9.2145,9.2061,9.2145,24800.0
2009-12-29 14:10:00,10.94,10.96,10.93,10.96,46800.0,9.2145,9.2314,9.2061,9.2314,46800.0
2009-12-29 14:20:00,10.96,10.99,10.95,10.96,157500.0,9.2314,9.2566,9.2229,9.2314,157500.0
2009-12-29 14:30:00,10.95,10.96,10.93,10.93,113600.0,9.2229,9.2314,9.2061,9.2061,113600.0
2009-12-29 14:40:00,10.94,10.94,10.93,10.93,45900.0,9.2145,9.2145,9.2061,9.2061,45900.0
2009-12-29 14:50:00,10.93,10.98,10.93,10.94,183000.0,9.2061,9.2482,9.2061,9.2145,183000.0
2009-12-29 15:00:00,10.93,10.96,10.92,10.93,91100.0,9.2061,9.2314,9.1977,9.2061,91100.0
2009-12-29 15:10:00,10.93,10.98,10.93,10.98,58300.0,9.2061,9.2482,9.2061,9.2482,58300.0
2009-12-29 15:20:00,10.98,11.01,10.96,10.96,144900.0,9.2482,9.2735,9.2314,9.2314,144900.0
2009-12-29 15:30:00,10.97,10.97,10.94,10.94,50600.0,9.2398,9.2398,9.2145,9.2145,50600.0
2009-12-29 15:40:00,10.95,10.95,10.91,10.92,111600.0,9.2229,9.2229,9.1893,9.1977,111600.0
2009-12-29 15:50:00,10.92,10.96,10.92,10.92,290900.0,9.1977,9.2314,9.1977,9.1977,290900.0
2009-12-30 09:30:00,10.79,11.01,10.76,11.0,100100.0,9.0882,9.2735,9.0629,9.2651,100100.0
2009-12-30 09:40:00,11.0,11.1,10.99,11.02,263000.0,9.2651,9.3493,9.2566,9.2819,263000.0
2009-12-30 09:50:00,11.02,11.02,10.96,10.97,139900.0,9.2819,9.2819,9.2314,9.2398,139900.0
2009-12-30 10:00:00,10.97,10.98,10.86,10.88,175000.0,9.2398,9.2482,9.1471,9.164,175000.0
2009-12-30 10:10:00,10.88,10.95,10.84,10.95,108300.0,9.164,9.2229,9.1303,9.2229,108300.0
2009-12-30 10:20:00,10.95,10.98,10.93,10.98,62300.0,9.2229,9.2482,9.2061,9.2482,62300.0
2009-12-30 10:30:00,10.98,10.98,10.93,10.94,92700.0,9.2482,9.2482,9.2061,9.2145,92700.0
2009-12-30 10:40:00,10.94,10.94,10.82,10.83,193300.0,9.2145,9.2145,9.1134,9.1219,193300.0
2009-12-30 10:50:00,10.84,10.86,10.81,10.82,68400.0,9.1303,9.1471,9.105,9.1134,68400.0
2009-12-30 11:00:00,10.82,10.82,10.8,10.81,33900.0,9.1134,9.1134,9.0966,9.105,33900.0
2009-12-30 11:10:00,10.81,10.88,10.8,10.88,64200.0,9.105,9.164,9.0966,9.164,64200.0
2009-12-30 11:20:00,10.88,10.89,10.87,10.88,34100.0,9.164,9.1724,9.1556,9.164,34100.0
2009-12-30 11:30:00,10.89,10.89,10.83,10.88,106800.0,9.1724,9.1724,9.1219,9.164,106800.0
2009-12-30 11:40:00,10.87,10.91,10.87,10.9,58400.0,9.1556,9.1893,9.1556,9.1808,58400.0
2009-12-30 11:50:00,10.89,10.95,10.89,10.91,124800.0,9.1724,9.2229,9.1724,9.1893,124800.0
2009-12-30 12:00:00,10.91,10.92,10.85,10.86,171000.0,9.1893,9.1977,9.1387,9.1471,171000.0
2009-12-30 12:10:00,10.86,10.86,10.83,10.85,46900.0,9.1471,9.1471,9.1219,9.1387,46900.0
2009-12-30 12:20:00,10.85,10.89,10.85,10.88,133000.0,9.1387,9.1724,9.1387,9.164,133000.0
2009-12-30 12:30:00,10.88,10.93,10.87,10.91,181000.0,9.164,9.2061,9.1556,9.1893,181000.0
2009-12-30 12:40:00,10.91,10.92,10.89,10.92,99400.0,9.1893,9.1977,9.1724,9.1977,99400.0
2009-12-30 12:50:00,10.92,10.92,10.87,10.88,50600.0,9.1977,9.1977,9.1556,9.164,50600.0
2009-12-30 13:00:00,10.88,10.93,10.87,10.93,61200.0,9.164,9.2061,9.1556,9.2061,61200.0
2009-12-30 13:10:00,10.92,10.94,10.91,10.92,35200.0,9.1977,9.2145,9.1893,9.1977,35200.0
2009-12-30 13:20:00,10.91,10.92,10.91,10.91,24700.0,9.1893,9.1977,9.1893,9.1893,24700.0
2009-12-30 13:30:00,10.92,10.94,10.9,10.91,71600.0,9.1977,9.2145,9.1808,9.1893,71600.0
2009-12-30 13:40:00,10.91,10.92,10.9,10.91,44000.0,9.1893,9.1977,9.1808,9.1893,44000.0
2009-12-30 13:50:00,10.91,10.93,10.91,10.92,49200.0,9.1893,9.2061,9.1893,9.1977,49200.0
2009-12-30 14:00:00,10.92,10.93,10.86,10.86,73300.0,9.1977,9.2061,9.1471,9.1471,73300.0
2009-12-30 14:10:00,10.86,10.9,10.85,10.89,126200.0,9.1471,9.1808,9.1387,9.1724,126200.0
2009-12-30 14:20:00,10.89,10.9,10.88,10.89,43700.0,9.1724,9.1808,9.164,9.1724,43700.0
2009-12-30 14:30:00,10.89,10.93,10.89,10.92,47600.0,9.1724,9.2061,9.1724,9.1977,47600.0
2009-12-30 14:40:00,10.92,10.94,10.92,10.94,42700.0,9.1977,9.2145,9.1977,9.2145,42700.0
2009-12-30 14:50:00,10.94,10.97,10.93,10.95,82800.0,9.2145,9.2398,9.2061,9.2229,82800.0
2009-12-30 15:00:00,10.96,10.99,10.95,10.98,67600.0,9.2314,9.2566,9.2229,9.2482,67600.0
2009-12-30 15:10:00,10.99,10.99,10.9,10.9,99000.0,9.2566,9.2566,9.1808,9.1808,99000.0
2009-12-30 15:20:00,10.9,10.96,10.89,10.94,176100.0,9.1808,9.2314,9.1724,9.2145,176100.0
2009-12-30 15:30:00,10.94,10.97,10.92,10.96,88400.0,9.2145,9.2398,9.1977,9.2314,88400.0
2009-12-30 15:40:00,10.95,10.97,10.93,10.97,183900.0,9.2229,9.2398,9.2061,9.2398,183900.0
2009-12-30 15:50:00,10.97,10.99,10.96,10.99,210800.0,9.2398,9.2566,9.2314,9.2566,210800.0
2009-12-31 09:30:00,10.94,11.03,10.93,11.02,114300.0,9.2145,9.2903,9.2061,9.2819,114300.0
2009-12-31 09:40:00,11.02,11.03,10.98,10.98,33200.0,9.2819,9.2903,9.2482,9.2482,33200.0
2009-12-31 09:50:00,10.98,11.02,10.94,10.98,67800.0,9.2482,9.2819,9.2145,9.2482,67800.0
2009-12-31 10:00:00,10.98,10.98,10.92,10.94,53000.0,9.2482,9.2482,9.1977,9.2145,53000.0
2009-12-31 10:10:00,10.94,10.95,10.91,10.94,49800.0,9.2145,9.2229,9.1893,9.2145,49800.0
2009-12-31 10:20:00,10.95,10.98,10.94,10.95,27700.0,9.2229,9.2482,9.2145,9.2229,27700.0
2009-12-31 10:30:00,10.95,10.95,10.9,10.9,48700.0,9.2229,9.2229,9.1808,9.1808,48700.0
2009-12-31 10:40:00,10.9,10.91,10.9,10.9,29800.0,9.1808,9.1893,9.1808,9.1808,29800.0
2009-12-31 10:50:00,10.9,10.91,10.9,10.9,29900.0,9.1808,9.1893,9.1808,9.1808,29900.0
2009-12-31 11:00:00,10.9,10.91,10.85,10.85,118000.0,9.1808,9.1893,9.1387,9.1387,118000.0
2009-12-31 11:10:00,10.85,10.87,10.85,10.86,62200.0,9.1387,9.1556,9.1387,9.1471,62200.0
2009-12-31 11:20:00,10.86,10.87,10.86,10.86,17600.0,9.1471,9.1556,9.1471,9.1471,17600.0
2009-12-31 11:30:00,10.86,10.87,10.83,10.83,84800.0,9.1471,9.1556,9.1219,9.1219,84800.0
2009-12-31 11:40:00,10.84,10.86,10.83,10.86,150400.0,9.1303,9.1471,9.1219,9.1471,150400.0
2009-12-31 11:50:00,10.85,10.87,10.85,10.85,86100.0,9.1387,9.1556,9.1387,9.1387,86100.0
2009-12-31 12:00:00,10.85,10.87,10.84,10.86,45000.0,9.1387,9.1556,9.1303,9.1471,45000.0
2009-12-31 12:10:00,10.86,10.88,10.85,10.85,35800.0,9.1471,9.164,9.1387,9.1387,35800.0
2009-12-31 12:20:00,10.85,10.86,10.84,10.84,18300.0,9.1387,9.1471,9.1303,9.1303,18300.0
2009-12-31 12:30:00,10.84,10.9,10.84,10.9,38400.0,9.1303,9.1808,9.1303,9.1808,38400.0
2009-12-31 12:40:00,10.9,10.93,10.9,10.93,30600.0,9.1808,9.2061,9.1808,9.2061,30600.0
2009-12-31 12:50:00,10.92,10.95,10.92,10.95,48200.0,9.1977,9.2229,9.1977,9.2229,48200.0
2009-12-31 13:00:00,10.95,10.96,10.94,10.94,51100.0,9.2229,9.2314,9.2145,9.2145,51100.0
2009-12-31 13:10:00,10.94,10.94,10.9,10.91,70700.0,9.2145,9.2145,9.1808,9.1893,70700.0
2009-12-31 13:20:00,10.92,10.98,10.91,10.95,44900.0,9.1977,9.2482,9.1893,9.2229,44900.0
2009-12-31 13:30:00,10.96,10.96,10.93,10.94,29700.0,9.2314,9.2314,9.2061,9.2145,29700.0
2009-12-31 13:40:00,10.93,10.94,10.91,10.93,28500.0,9.2061,9.2145,9.1893,9.2061,28500.0
2009-12-31 13:50:00,10.93,10.95,10.92,10.94,20000.0,9.2061,9.2229,9.1977,9.2145,20000.0
2009-12-31 14:00:00,10.95,10.95,10.92,10.92,36300.0,9.2229,9.2229,9.1977,9.1977,36300.0
2009-12-31 14:10:00,10.93,10.93,10.9,10.9,76500.0,9.2061,9.2061,9.1808,9.1808,76500.0
2009-12-31 14:20:00,10.9,10.91,10.9,10.9,33100.0,9.1808,9.1893,9.1808,9.1808,33100.0
2009-12-31 14:30:00,10.9,10.91,10.9,10.9,29200.0,9.1808,9.1893,9.1808,9.1808,29200.0
2009-12-31 14:40:00,10.9,10.91,10.9,10.9,25100.0,9.1808,9.1893,9.1808,9.1808,25100.0
2009-12-31 14:50:00,10.9,10.91,10.9,10.9,26400.0,9.1808,9.1893,9.1808,9.1808,26400.0
2009-12-31 15:00:00,10.91,10.91,10.88,10.91,92200.0,9.1893,9.1893,9.164,9.1893,92200.0
2009-12-31 15:10:00,10.9,10.91,10.9,10.9,41700.0,9.1808,9.1893,9.1808,9.1808,41700.0
2009-12-31 15:20:00,10.91,10.96,10.9,10.95,211500.0,9.1893,9.2314,9.1808,9.2229,211500.0
2009-12-31 15:30:00,10.95,10.96,10.94,10.94,112600.0,9.2229,9.2314,9.2145,9.2145,112600.0
2009-12-31 15:40:00,10.94,10.94,10.9,10.92,157000.0,9.2145,9.2145,9.1808,9.1977,157000.0
2009-12-31 15:50:00,10.93,10.95,10.87,10.87,405200.0,9.2061,9.2229,9.1556,9.1556,405200.0
2010-01-04 09:30:00,10.96,11.06,10.95,11.04,155700.0,9.2314,9.3156,9.2229,9.2988,155700.0
2010-01-04 09:40:00,11.05,11.06,10.98,10.99,97000.0,9.3072,9.3156,9.2482,9.2566,97000.0
2010-01-04 09:50:00,10.99,10.99,10.93,10.97,76600.0,9.2566,9.2566,9.2061,9.2398,76600.0
2010-01-04 10:00:00,10.97,10.97,10.9,10.9,133000.0,9.2398,9.2398,9.1808,9.1808,133000.0
2010-01-04 10:10:00,10.91,10.91,10.87,10.91,212700.0,9.1893,9.1893,9.1556,9.1893,212700.0
2010-01-04 10:20:00,10.9,10.91,10.88,10.88,48300.0,9.1808,9.1893,9.164,9.164,48300.0
2010-01-04 10:30:00,10.89,10.91,10.88,10.91,63600.0,9.1724,9.1893,9.164,9.1893,63600.0
2010-01-04 10:40:00,10.91,10.94,10.9,10.94,56400.0,9.1893,9.2145,9.1808,9.2145,56400.0
2010-01-04 10:50:00,10.94,10.99,10.93,10.97,100600.0,9.2145,9.2566,9.2061,9.2398,100600.0
2010-01-04 11:00:00,10.97,11.05,10.97,11.03,141200.0,9.2398,9.3072,9.2398,9.2903,141200.0
2010-01-04 11:10:00,11.03,11.06,11.03,11.06,120300.0,9.2903,9.3156,9.2903,9.3156,120300.0
2010-01-04 11:20:00,11.06,11.09,11.05,11.09,81800.0,9.3156,9.3409,9.3072,9.3409,81800.0
2010-01-04 11:30:00,11.09,11.1,11.08,11.09,171400.0,9.3409,9.3493,9.3324,9.3409,171400.0
2010-01-04 11:40:00,11.09,11.12,11.09,11.11,116700.0,9.3409,9.3661,9.3409,9.3577,116700.0
2010-01-04 11:50:00,11.1,11.12,11.09,11.12,79800.0,9.3493,9.3661,9.3409,9.3661,79800.0
2010-01-04 12:00:00,11.11,11.13,11.08,11.12,125600.0,9.3577,9.3746,9.3324,9.3661,125600.0
2010-01-04 12:10:00,11.13,11.14,11.12,11.14,42800.0,9.3746,9.383,9.3661,9.383,42800.0
2010-01-04 12:20:00,11.14,11.14,11.1,11.13,108700.0,9.383,9.383,9.3493,9.3746,108700.0
2010-01-04 12:30:00,11.13,11.14,11.1,11.11,67900.0,9.3746,9.383,9.3493,9.3577,67900.0
2010-01-04 12:40:00,11.11,11.12,11.1,11.11,72400.0,9.3577,9.3661,9.3493,9.3577,72400.0
2010-01-04 12:50:00,11.11,11.12,11.09,11.11,93400.0,9.3577,9.3661,9.3409,9.3577,93400.0
2010-01-04 13:00:00,11.12,11.13,11.11,11.13,78500.0,9.3661,9.3746,9.3577,9.3746,78500.0
2010-01-04 13:10:00,11.13,11.13,11.1,11.12,87100.0,9.3746,9.3746,9.3493,9.3661,87100.0
2010-01-04 13:20:00,11.13,11.13,11.1,11.11,41000.0,9.3746,9.3746,9.3493,9.3577,41000.0
2010-01-04 13:30:00,11.1,11.11,11.1,11.11,50000.0,9.3493,9.3577,9.3493,9.3577,50000.0
2010-01-04 13:40:00,11.1,11.13,11.1,11.13,72700.0,9.3493,9.3746,9.3493,9.3746,72700.0
2010-01-04 13:50:00,11.13,11.13,11.08,11.09,65100.0,9.3746,9.3746,9.3324,9.3409,65100.0
2010-01-04 14:00:00,11.09,11.12,11.08,11.11,91800.0,9.3409,9.3661,9.3324,9.3577,91800.0
2010-01-04 14:10:00,11.1,11.12,11.1,11.12,51900.0,9.3493,9.3661,9.3493,9.3661,51900.0
2010-01-04 14:20:00,11.12,11.12,11.09,11.1,99900.0,9.3661,9.3661,9.3409,9.3493,99900.0
2010-01-04 14:30:00,11.1,11.12,11.09,11.12,158800.0,9.3493,9.3661,9.3409,9.3661,158800.0
2010-01-04 14:40:00,11.11,11.13,11.11,11.12,144200.0,9.3577,9.3746,9.3577,9.3661,144200.0
2010-01-04 14:50:00,11.13,11.13,11.12,11.12,129300.0,9.3746,9.3746,9.3661,9.3661,129300.0
2010-01-04 15:00:00,11.13,11.18,11.11,11.16,339200.0,9.3746,9.4167,9.3577,9.3998,339200.0
2010-01-04 15:10:00,11.16,11.16,11.13,11.14,180500.0,9.3998,9.3998,9.3746,9.383,180500.0
2010-01-04 15:20:00,11.14,11.14,11.07,11.1,512100.0,9.383,9.383,9.324,9.3493,512100.0
2010-01-04 15:30:00,11.09,11.14,11.09,11.13,305800.0,9.3409,9.383,9.3409,9.3746,305800.0
2010-01-04 15:40:00,11.12,11.15,11.11,11.13,320600.0,9.3661,9.3914,9.3577,9.3746,320600.0
2010-01-04 15:50:00,11.12,11.18,11.12,11.17,624000.0,9.3661,9.4167,9.3661,9.4082,624000.0
2010-01-05 09:30:00,11.13,11.24,11.1,11.14,315300.0,9.3746,9.4672,9.3493,9.383,315300.0
2010-01-05 09:40:00,11.14,11.15,11.08,11.14,609900.0,9.383,9.3914,9.3324,9.383,609900.0
2010-01-05 09:50:00,11.14,11.15,11.06,11.07,219700.0,9.383,9.3914,9.3156,9.324,219700.0
2010-01-05 10:00:00,11.06,11.11,10.94,11.09,504100.0,9.3156,9.3577,9.2145,9.3409,504100.0
2010-01-05 10:10:00,11.1,11.2,11.1,11.19,559400.0,9.3493,9.4335,9.3493,9.4251,559400.0
2010-01-05 10:20:00,11.19,11.26,11.16,11.21,318200.0,9.4251,9.4841,9.3998,9.4419,318200.0
2010-01-05 10:30:00,11.2,11.21,11.16,11.16,43300.0,9.4335,9.4419,9.3998,9.3998,43300.0
2010-01-05 10:40:00,11.16,11.24,11.15,11.23,228100.0,9.3998,9.4672,9.3914,9.4588,228100.0
2010-01-05 10:50:00,11.23,11.3,11.23,11.29,247700.0,9.4588,9.5177,9.4588,9.5093,247700.0
2010-01-05 11:00:00,11.3,11.35,11.29,11.3,753500.0,9.5177,9.5599,9.5093,9.5177,753500.0
2010-01-05 11:10:00,11.3,11.3,11.25,11.26,144000.0,9.5177,9.5177,9.4756,9.4841,144000.0
2010-01-05 11:20:00,11.25,11.27,11.2,11.25,213300.0,9.4756,9.4925,9.4335,9.4756,213300.0
2010-01-05 11:30:00,11.22,11.22,11.2,11.22,330200.0,9.4504,9.4504,9.4335,9.4504,330200.0
2010-01-05 11:40:00,11.22,11.26,11.21,11.25,66800.0,9.4504,9.4841,9.4419,9.4756,66800.0
2010-01-05 11:50:00,11.26,11.28,11.25,11.27,51100.0,9.4841,9.5009,9.4756,9.4925,51100.0
2010-01-05 12:00:00,11.28,11.35,11.27,11.33,232000.0,9.5009,9.5599,9.4925,9.543,232000.0
2010-01-05 12:10:00,11.33,11.35,11.33,11.34,206600.0,9.543,9.5599,9.543,9.5514,206600.0
2010-01-05 12:20:00,11.34,11.35,11.33,11.34,72500.0,9.5514,9.5599,9.543,9.5514,72500.0
2010-01-05 12:30:00,11.33,11.35,11.32,11.34,78900.0,9.543,9.5599,9.5346,9.5514,78900.0
2010-01-05 12:40:00,11.34,11.35,11.33,11.35,43300.0,9.5514,9.5599,9.543,9.5599,43300.0
2010-01-05 12:50:00,11.35,11.35,11.33,11.35,43800.0,9.5599,9.5599,9.543,9.5599,43800.0
2010-01-05 13:00:00,11.35,11.35,11.32,11.32,99500.0,9.5599,9.5599,9.5346,9.5346,99500.0
2010-01-05 13:10:00,11.33,11.34,11.32,11.34,56400.0,9.543,9.5514,9.5346,9.5514,56400.0
2010-01-05 13:20:00,11.34,11.34,11.32,11.34,73400.0,9.5514,9.5514,9.5346,9.5514,73400.0
2010-01-05 13:30:00,11.33,11.35,11.31,11.34,173200.0,9.543,9.5599,9.5262,9.5514,173200.0
2010-01-05 13:40:00,11.34,11.35,11.33,11.34,409000.0,9.5514,9.5599,9.543,9.5514,409000.0
2010-01-05 13:50:00,11.34,11.35,11.33,11.34,82100.0,9.5514,9.5599,9.543,9.5514,82100.0
2010-01-05 14:00:00,11.35,11.4,11.34,11.38,219800.0,9.5599,9.602,9.5514,9.5851,219800.0
2010-01-05 14:10:00,11.38,11.41,11.38,11.39,93500.0,9.5851,9.6104,9.5851,9.5935,93500.0
2010-01-05 14:20:00,11.39,11.42,11.38,11.41,56900.0,9.5935,9.6188,9.5851,9.6104,56900.0
2010-01-05 14:30:00,11.41,11.43,11.41,11.42,91500.0,9.6104,9.6272,9.6104,9.6188,91500.0
2010-01-05 14:40:00,11.43,11.45,11.4,11.44,111100.0,9.6272,9.6441,9.602,9.6357,111100.0
2010-01-05 14:50:00,11.44,11.45,11.41,11.43,150500.0,9.6357,9.6441,9.6104,9.6272,150500.0
2010-01-05 15:00:00,11.43,11.47,11.43,11.44,145900.0,9.6272,9.6609,9.6272,9.6357,145900.0
2010-01-05 15:10:00,11.44,11.45,11.44,11.44,92500.0,9.6357,9.6441,9.6357,9.6357,92500.0
2010-01-05 15:20:00,11.44,11.5,11.44,11.49,748300.0,9.6357,9.6862,9.6357,9.6778,748300.0
2010-01-05 15:30:00,11.49,11.58,11.49,11.56,912100.0,9.6778,9.7536,9.6778,9.7367,912100.0
2010-01-05 15:40:00,11.57,11.58,11.55,11.57,261200.0,9.7452,9.7536,9.7283,9.7452,261200.0
2010-01-05 15:50:00,11.57,11.59,11.56,11.58,499000.0,9.7452,9.762,9.7367,9.7536,499000.0
2010-01-06 09:30:00,11.45,11.63,11.39,11.61,144000.0,9.6441,9.7957,9.5935,9.7788,144000.0
2010-01-06 09:40:00,11.61,11.63,11.56,11.61,223500.0,9.7788,9.7957,9.7367,9.7788,223500.0
2010-01-06 09:50:00,11.62,11.66,11.52,11.52,289600.0,9.7873,9.821,9.703,9.703,289600.0
2010-01-06 10:00:00,11.52,11.52,11.45,11.49,549600.0,9.703,9.703,9.6441,9.6778,549600.0
2010-01-06 10:10:00,11.49,11.53,11.47,11.51,216000.0,9.6778,9.7115,9.6609,9.6946,216000.0
2010-01-06 10:20:00,11.5,11.54,11.49,11.51,97200.0,9.6862,9.7199,9.6778,9.6946,97200.0
2010-01-06 10:30:00,11.5,11.55,11.4,11.44,547300.0,9.6862,9.7283,9.602,9.6357,547300.0
2010-01-06 10:40:00,11.44,11.5,11.41,11.5,834200.0,9.6357,9.6862,9.6104,9.6862,834200.0
2010-01-06 10:50:00,11.5,11.58,11.46,11.53,313500.0,9.6862,9.7536,9.6525,9.7115,313500.0
2010-01-06 11:00:00,11.53,11.55,11.44,11.52,160800.0,9.7115,9.7283,9.6357,9.703,160800.0
2010-01-06 11:10:00,11.52,11.57,11.52,11.56,205200.0,9.703,9.7452,9.703,9.7367,205200.0
2010-01-06 11:20:00,11.56,11.6,11.55,11.56,96500.0,9.7367,9.7704,9.7283,9.7367,96500.0
2010-01-06 11:30:00,11.56,11.62,11.56,11.6,660200.0,9.7367,9.7873,9.7367,9.7704,660200.0
2010-01-06 11:40:00,11.6,11.65,11.59,11.63,147000.0,9.7704,9.8125,9.762,9.7957,147000.0
2010-01-06 11:50:00,11.63,11.64,11.61,11.62,171000.0,9.7957,9.8041,9.7788,9.7873,171000.0
2010-01-06 12:00:00,11.62,11.63,11.6,11.6,66600.0,9.7873,9.7957,9.7704,9.7704,66600.0
2010-01-06 12:10:00,11.59,11.6,11.55,11.59,54100.0,9.762,9.7704,9.7283,9.762,54100.0
2010-01-06 12:20:00,11.59,11.6,11.57,11.58,58300.0,9.762,9.7704,9.7452,9.7536,58300.0
2010-01-06 12:30:00,11.58,11.59,11.54,11.56,100200.0,9.7536,9.762,9.7199,9.7367,100200.0
2010-01-06 12:40:00,11.56,11.59,11.55,11.59,107800.0,9.7367,9.762,9.7283,9.762,107800.0
2010-01-06 12:50:00,11.58,11.6,11.56,11.58,89300.0,9.7536,9.7704,9.7367,9.7536,89300.0
2010-01-06 13:00:00,11.58,11.58,11.53,11.55,73400.0,9.7536,9.7536,9.7115,9.7283,73400.0
2010-01-06 13:10:00,11.55,11.56,11.54,11.56,45000.0,9.7283,9.7367,9.7199,9.7367,45000.0
2010-01-06 13:20:00,11.56,11.58,11.56,11.58,70600.0,9.7367,9.7536,9.7367,9.7536,70600.0
2010-01-06 13:30:00,11.58,11.59,11.52,11.56,242500.0,9.7536,9.762,9.703,9.7367,242500.0
2010-01-06 13:40:00,11.56,11.6,11.56,11.6,175200.0,9.7367,9.7704,9.7367,9.7704,175200.0
2010-01-06 13:50:00,11.6,11.65,11.59,11.65,86500.0,9.7704,9.8125,9.762,9.8125,86500.0
2010-01-06 14:00:00,11.65,11.67,11.6,11.64,122400.0,9.8125,9.8294,9.7704,9.8041,122400.0
2010-01-06 14:10:00,11.65,11.68,11.62,11.67,63700.0,9.8125,9.8378,9.7873,9.8294,63700.0
2010-01-06 14:20:00,11.67,11.7,11.66,11.69,83200.0,9.8294,9.8547,9.821,9.8462,83200.0
2010-01-06 14:30:00,11.69,11.76,11.69,11.72,251200.0,9.8462,9.9052,9.8462,9.8715,251200.0
2010-01-06 14:40:00,11.72,11.74,11.71,11.74,66400.0,9.8715,9.8883,9.8631,9.8883,66400.0
2010-01-06 14:50:00,11.74,11.75,11.73,11.75,47000.0,9.8883,9.8968,9.8799,9.8968,47000.0
2010-01-06 15:00:00,11.74,11.75,11.69,11.7,112000.0,9.8883,9.8968,9.8462,9.8547,112000.0
2010-01-06 15:10:00,11.69,11.73,11.67,11.69,240900.0,9.8462,9.8799,9.8294,9.8462,240900.0
2010-01-06 15:20:00,11.69,11.73,11.69,11.7,95800.0,9.8462,9.8799,9.8462,9.8547,95800.0
2010-01-06 15:30:00,11.69,11.7,11.68,11.69,222700.0,9.8462,9.8547,9.8378,9.8462,222700.0
2010-01-06 15:40:00,11.68,11.72,11.65,11.65,367300.0,9.8378,9.8715,9.8125,9.8125,367300.0
2010-01-06 15:50:00,11.66,11.68,11.63,11.67,779400.0,9.821,9.8378,9.7957,9.8294,779400.0
2010-01-07 09:30:00,11.99,12.4,11.92,12.33,1315000.0,10.0989,10.4442,10.04,10.3853,1315000.0
2010-01-07 09:40:00,12.33,12.63,12.26,12.31,913700.0,10.3853,10.638,10.3263,10.3684,913700.0
2010-01-07 09:50:00,12.3,12.31,12.07,12.09,570500.0,10.36,10.3684,10.1663,10.1831,570500.0
2010-01-07 10:00:00,12.09,12.12,11.98,12.06,893000.0,10.1831,10.2084,10.0905,10.1579,893000.0
2010-01-07 10:10:00,12.06,12.28,12.03,12.25,646700.0,10.1579,10.3432,10.1326,10.3179,646700.0
2010-01-07 10:20:00,12.24,12.25,12.12,12.17,207100.0,10.3095,10.3179,10.2084,10.2505,207100.0
2010-01-07 10:30:00,12.16,12.25,12.16,12.21,214400.0,10.2421,10.3179,10.2421,10.2842,214400.0
2010-01-07 10:40:00,12.2,12.25,12.19,12.25,122600.0,10.2758,10.3179,10.2674,10.3179,122600.0
2010-01-07 10:50:00,12.25,12.33,12.24,12.28,468600.0,10.3179,10.3853,10.3095,10.3432,468600.0
2010-01-07 11:00:00,12.29,12.3,12.24,12.26,221400.0,10.3516,10.36,10.3095,10.3263,221400.0
2010-01-07 11:10:00,12.26,12.28,12.21,12.22,165900.0,10.3263,10.3432,10.2842,10.2926,165900.0
2010-01-07 11:20:00,12.21,12.25,12.19,12.21,138400.0,10.2842,10.3179,10.2674,10.2842,138400.0
2010-01-07 11:30:00,12.22,12.3,12.22,12.28,245200.0,10.2926,10.36,10.2926,10.3432,245200.0
2010-01-07 11:40:00,12.28,12.3,12.15,12.16,281000.0,10.3432,10.36,10.2337,10.2421,281000.0
2010-01-07 11:50:00,12.16,12.24,12.15,12.23,76300.0,10.2421,10.3095,10.2337,10.3011,76300.0
2010-01-07 12:00:00,12.23,12.26,12.13,12.13,145000.0,10.3011,10.3263,10.2168,10.2168,145000.0
2010-01-07 12:10:00,12.13,12.2,12.13,12.2,86900.0,10.2168,10.2758,10.2168,10.2758,86900.0
2010-01-07 12:20:00,12.19,12.2,12.15,12.18,199700.0,10.2674,10.2758,10.2337,10.2589,199700.0
2010-01-07 12:30:00,12.17,12.27,12.16,12.19,137700.0,10.2505,10.3348,10.2421,10.2674,137700.0
2010-01-07 12:40:00,12.19,12.27,12.18,12.25,167800.0,10.2674,10.3348,10.2589,10.3179,167800.0
2010-01-07 12:50:00,12.26,12.29,12.25,12.29,47500.0,10.3263,10.3516,10.3179,10.3516,47500.0
2010-01-07 13:00:00,12.28,12.3,12.28,12.29,105800.0,10.3432,10.36,10.3432,10.3516,105800.0
2010-01-07 13:10:00,12.29,12.38,12.28,12.37,237200.0,10.3516,10.4274,10.3432,10.419,237200.0
2010-01-07 13:20:00,12.37,12.37,12.27,12.29,203800.0,10.419,10.419,10.3348,10.3516,203800.0
2010-01-07 13:30:00,12.28,12.29,12.25,12.28,147500.0,10.3432,10.3516,10.3179,10.3432,147500.0
2010-01-07 13:40:00,12.28,12.28,12.25,12.27,135800.0,10.3432,10.3432,10.3179,10.3348,135800.0
2010-01-07 13:50:00,12.28,12.32,12.25,12.31,289400.0,10.3432,10.3769,10.3179,10.3684,289400.0
2010-01-07 14:00:00,12.31,12.33,12.31,12.33,168500.0,10.3684,10.3853,10.3684,10.3853,168500.0
2010-01-07 14:10:00,12.33,12.34,12.29,12.3,158300.0,10.3853,10.3937,10.3516,10.36,158300.0
2010-01-07 14:20:00,12.29,12.38,12.29,12.38,280700.0,10.3516,10.4274,10.3516,10.4274,280700.0
2010-01-07 14:30:00,12.38,12.44,12.36,12.37,267200.0,10.4274,10.4779,10.4106,10.419,267200.0
2010-01-07 14:40:00,12.37,12.39,12.36,12.39,257300.0,10.419,10.4358,10.4106,10.4358,257300.0
2010-01-07 14:50:00,12.39,12.45,12.39,12.41,249700.0,10.4358,10.4864,10.4358,10.4527,249700.0
2010-01-07 15:00:00,12.42,12.42,12.34,12.38,383800.0,10.4611,10.4611,10.3937,10.4274,383800.0
2010-01-07 15:10:00,12.38,12.45,12.36,12.45,290200.0,10.4274,10.4864,10.4106,10.4864,290200.0
2010-01-07 15:20:00,12.45,12.47,12.4,12.46,323600.0,10.4864,10.5032,10.4442,10.4948,323600.0
2010-01-07 15:30:00,12.46,12.51,12.45,12.51,605200.0,10.4948,10.5369,10.4864,10.5369,605200.0
2010-01-07 15:40:00,12.5,12.53,12.4,12.41,447200.0,10.5285,10.5537,10.4442,10.4527,447200.0
2010-01-07 15:50:00,12.4,12.41,12.27,12.28,1689200.0,10.4442,10.4527,10.3348,10.3432,1689200.0
2010-01-08 09:30:00,12.12,12.31,12.07,12.23,448300.0,10.2084,10.3684,10.1663,10.3011,448300.0
2010-01-08 09:40:00,12.22,12.28,12.14,12.28,212800.0,10.2926,10.3432,10.2253,10.3432,212800.0
2010-01-08 09:50:00,12.28,12.28,12.21,12.23,121200.0,10.3432,10.3432,10.2842,10.3011,121200.0
2010-01-08 10:00:00,12.24,12.25,12.19,12.2,107600.0,10.3095,10.3179,10.2674,10.2758,107600.0
2010-01-08 10:10:00,12.19,12.2,12.12,12.15,187600.0,10.2674,10.2758,10.2084,10.2337,187600.0
2010-01-08 10:20:00,12.16,12.19,12.15,12.18,87000.0,10.2421,10.2674,10.2337,10.2589,87000.0
2010-01-08 10:30:00,12.18,12.2,12.11,12.11,185700.0,10.2589,10.2758,10.2,10.2,185700.0
2010-01-08 10:40:00,12.11,12.12,12.04,12.08,236900.0,10.2,10.2084,10.141,10.1747,236900.0
2010-01-08 10:50:00,12.08,12.11,12.05,12.09,107000.0,10.1747,10.2,10.1495,10.1831,107000.0
2010-01-08 11:00:00,12.1,12.1,12.05,12.06,144400.0,10.1916,10.1916,10.1495,10.1579,144400.0
2010-01-08 11:10:00,12.06,12.09,12.04,12.09,74300.0,10.1579,10.1831,10.141,10.1831,74300.0
2010-01-08 11:20:00,12.09,12.16,12.09,12.16,84100.0,10.1831,10.2421,10.1831,10.2421,84100.0
2010-01-08 11:30:00,12.16,12.18,12.12,12.12,114700.0,10.2421,10.2589,10.2084,10.2084,114700.0
2010-01-08 11:40:00,12.13,12.19,12.12,12.19,62000.0,10.2168,10.2674,10.2084,10.2674,62000.0
2010-01-08 11:50:00,12.19,12.2,12.16,12.2,91100.0,10.2674,10.2758,10.2421,10.2758,91100.0
2010-01-08 12:00:00,12.19,12.2,12.15,12.18,89600.0,10.2674,10.2758,10.2337,10.2589,89600.0
2010-01-08 12:10:00,12.19,12.21,12.18,12.18,105800.0,10.2674,10.2842,10.2589,10.2589,105800.0
2010-01-08 12:20:00,12.18,12.23,12.18,12.21,164100.0,10.2589,10.3011,10.2589,10.2842,164100.0
2010-01-08 12:30:00,12.2,12.22,12.18,12.19,111000.0,10.2758,10.2926,10.2589,10.2674,111000.0
2010-01-08 12:40:00,12.19,12.26,12.19,12.22,95300.0,10.2674,10.3263,10.2674,10.2926,95300.0
2010-01-08 12:50:00,12.23,12.23,12.2,12.2,23100.0,10.3011,10.3011,10.2758,10.2758,23100.0
2010-01-08 13:00:00,12.2,12.23,12.2,12.21,47100.0,10.2758,10.3011,10.2758,10.2842,47100.0
2010-01-08 13:10:00,12.21,12.22,12.16,12.17,75200.0,10.2842,10.2926,10.2421,10.2505,75200.0
2010-01-08 13:20:00,12.17,12.19,12.15,12.17,127800.0,10.2505,10.2674,10.2337,10.2505,127800.0
2010-01-08 13:30:00,12.16,12.2,12.15,12.17,97700.0,10.2421,10.2758,10.2337,10.2505,97700.0
2010-01-08 13:40:00,12.17,12.2,12.16,12.16,83100.0,10.2505,10.2758,10.2421,10.2421,83100.0
2010-01-08 13:50:00,12.16,12.18,12.12,12.13,92500.0,10.2421,10.2589,10.2084,10.2168,92500.0
2010-01-08 14:00:00,12.13,12.16,12.11,12.11,75300.0,10.2168,10.2421,10.2,10.2,75300.0
2010-01-08 14:10:00,12.12,12.12,12.09,12.1,62200.0,10.2084,10.2084,10.1831,10.1916,62200.0
2010-01-08 14:20:00,12.09,12.1,12.08,12.08,47600.0,10.1831,10.1916,10.1747,10.1747,47600.0
2010-01-08 14:30:00,12.09,12.09,12.06,12.09,183300.0,10.1831,10.1831,10.1579,10.1831,183300.0
2010-01-08 14:40:00,12.1,12.11,12.08,12.1,86900.0,10.1916,10.2,10.1747,10.1916,86900.0
2010-01-08 14:50:00,12.09,12.13,12.09,12.09,201400.0,10.1831,10.2168,10.1831,10.1831,201400.0
2010-01-08 15:00:00,12.09,12.1,12.07,12.08,207000.0,10.1831,10.1916,10.1663,10.1747,207000.0
2010-01-08 15:10:00,12.09,12.11,12.06,12.07,215200.0,10.1831,10.2,10.1579,10.1663,215200.0
2010-01-08 15:20:00,12.07,12.12,12.06,12.11,133700.0,10.1663,10.2084,10.1579,10.2,133700.0
2010-01-08 15:30:00,12.11,12.13,12.07,12.12,196200.0,10.2,10.2168,10.1663,10.2084,196200.0
2010-01-08 15:40:00,12.13,12.17,12.12,12.16,265300.0,10.2168,10.2505,10.2084,10.2421,265300.0
2010-01-08 15:50:00,12.17,12.19,12.15,12.16,489800.0,10.2505,10.2674,10.2337,10.2421,489800.0
2010-01-11 09:30:00,12.29,12.32,12.18,12.22,110900.0,10.3516,10.3769,10.2589,10.2926,110900.0
2010-01-11 09:40:00,12.21,12.22,12.12,12.21,104200.0,10.2842,10.2926,10.2084,10.2842,104200.0
2010-01-11 09:50:00,12.21,12.21,12.11,12.11,80900.0,10.2842,10.2842,10.2,10.2,80900.0
2010-01-11 10:00:00,12.11,12.15,12.05,12.07,199400.0,10.2,10.2337,10.1495,10.1663,199400.0
2010-01-11 10:10:00,12.07,12.16,12.07,12.16,374000.0,10.1663,10.2421,10.1663,10.2421,374000.0
2010-01-11 10:20:00,12.16,12.2,12.13,12.2,52600.0,10.2421,10.2758,10.2168,10.2758,52600.0
2010-01-11 10:30:00,12.2,12.21,12.15,12.17,90800.0,10.2758,10.2842,10.2337,10.2505,90800.0
2010-01-11 10:40:00,12.16,12.23,12.16,12.23,194000.0,10.2421,10.3011,10.2421,10.3011,194000.0
2010-01-11 10:50:00,12.23,12.25,12.19,12.19,92700.0,10.3011,10.3179,10.2674,10.2674,92700.0
2010-01-11 11:00:00,12.2,12.21,12.09,12.1,148400.0,10.2758,10.2842,10.1831,10.1916,148400.0
2010-01-11 11:10:00,12.1,12.11,12.08,12.1,49300.0,10.1916,10.2,10.1747,10.1916,49300.0
2010-01-11 11:20:00,12.1,12.1,12.03,12.04,57200.0,10.1916,10.1916,10.1326,10.141,57200.0
2010-01-11 11:30:00,12.03,12.09,12.02,12.09,68200.0,10.1326,10.1831,10.1242,10.1831,68200.0
2010-01-11 11:40:00,12.09,12.1,12.05,12.06,23900.0,10.1831,10.1916,10.1495,10.1579,23900.0
2010-01-11 11:50:00,12.07,12.11,12.06,12.1,28600.0,10.1663,10.2,10.1579,10.1916,28600.0
2010-01-11 12:00:00,12.1,12.12,12.1,12.12,30700.0,10.1916,10.2084,10.1916,10.2084,30700.0
2010-01-11 12:10:00,12.12,12.18,12.11,12.18,84000.0,10.2084,10.2589,10.2,10.2589,84000.0
2010-01-11 12:20:00,12.17,12.2,12.16,12.19,53400.0,10.2505,10.2758,10.2421,10.2674,53400.0
2010-01-11 12:30:00,12.18,12.19,12.13,12.15,29100.0,10.2589,10.2674,10.2168,10.2337,29100.0
2010-01-11 12:40:00,12.15,12.17,12.11,12.14,38100.0,10.2337,10.2505,10.2,10.2253,38100.0
2010-01-11 12:50:00,12.15,12.18,12.13,12.17,32000.0,10.2337,10.2589,10.2168,10.2505,32000.0
2010-01-11 13:00:00,12.16,12.18,12.16,12.16,39700.0,10.2421,10.2589,10.2421,10.2421,39700.0
2010-01-11 13:10:00,12.16,12.18,12.11,12.15,32800.0,10.2421,10.2589,10.2,10.2337,32800.0
2010-01-11 13:20:00,12.15,12.18,12.13,12.13,52400.0,10.2337,10.2589,10.2168,10.2168,52400.0
2010-01-11 13:30:00,12.13,12.13,12.11,12.11,38900.0,10.2168,10.2168,10.2,10.2,38900.0
2010-01-11 13:40:00,12.12,12.15,12.11,12.14,47500.0,10.2084,10.2337,10.2,10.2253,47500.0
2010-01-11 13:50:00,12.13,12.14,12.1,12.12,33700.0,10.2168,10.2253,10.1916,10.2084,33700.0
2010-01-11 14:00:00,12.12,12.14,12.11,12.13,25600.0,10.2084,10.2253,10.2,10.2168,25600.0
2010-01-11 14:10:00,12.12,12.15,12.12,12.15,24600.0,10.2084,10.2337,10.2084,10.2337,24600.0
2010-01-11 14:20:00,12.14,12.16,12.12,12.12,30100.0,10.2253,10.2421,10.2084,10.2084,30100.0
2010-01-11 14:30:00,12.11,12.14,12.1,12.13,159900.0,10.2,10.2253,10.1916,10.2168,159900.0
2010-01-11 14:40:00,12.12,12.13,12.09,12.1,47200.0,10.2084,10.2168,10.1831,10.1916,47200.0
2010-01-11 14:50:00,12.1,12.15,12.1,12.15,46800.0,10.1916,10.2337,10.1916,10.2337,46800.0
2010-01-11 15:00:00,12.14,12.17,12.13,12.16,307600.0,10.2253,10.2505,10.2168,10.2421,307600.0
2010-01-11 15:10:00,12.15,12.19,12.14,12.18,71400.0,10.2337,10.2674,10.2253,10.2589,71400.0
2010-01-11 15:20:00,12.18,12.24,12.17,12.23,154800.0,10.2589,10.3095,10.2505,10.3011,154800.0
2010-01-11 15:30:00,12.24,12.3,12.23,12.28,219600.0,10.3095,10.36,10.3011,10.3432,219600.0
2010-01-11 15:40:00,12.28,12.28,12.24,12.28,135300.0,10.3432,10.3432,10.3095,10.3432,135300.0
2010-01-11 15:50:00,12.28,12.28,12.24,12.26,258500.0,10.3432,10.3432,10.3095,10.3263,258500.0
2010-01-12 09:30:00,12.1,12.1,11.85,11.89,200100.0,10.1916,10.1916,9.981,10.0147,200100.0
2010-01-12 09:40:00,11.88,11.97,11.87,11.88,194000.0,10.0063,10.0821,9.9978,10.0063,194000.0
2010-01-12 09:50:00,11.88,11.93,11.88,11.91,141700.0,10.0063,10.0484,10.0063,10.0315,141700.0
2010-01-12 10:00:00,11.91,12.0,11.91,12.0,114800.0,10.0315,10.1073,10.0315,10.1073,114800.0
2010-01-12 10:10:00,12.0,12.08,11.98,12.08,118500.0,10.1073,10.1747,10.0905,10.1747,118500.0
2010-01-12 10:20:00,12.08,12.09,12.03,12.07,84300.0,10.1747,10.1831,10.1326,10.1663,84300.0
2010-01-12 10:30:00,12.08,12.13,12.05,12.11,261000.0,10.1747,10.2168,10.1495,10.2,261000.0
2010-01-12 10:40:00,12.13,12.14,12.1,12.12,272700.0,10.2168,10.2253,10.1916,10.2084,272700.0
2010-01-12 10:50:00,12.11,12.14,12.1,12.13,196600.0,10.2,10.2253,10.1916,10.2168,196600.0
2010-01-12 11:00:00,12.13,12.16,12.1,12.15,151300.0,10.2168,10.2421,10.1916,10.2337,151300.0
2010-01-12 11:10:00,12.15,12.15,12.14,12.14,16100.0,10.2337,10.2337,10.2253,10.2253,16100.0
2010-01-12 11:20:00,12.15,12.18,12.14,12.16,52000.0,10.2337,10.2589,10.2253,10.2421,52000.0
2010-01-12 11:30:00,12.16,12.2,12.15,12.19,241300.0,10.2421,10.2758,10.2337,10.2674,241300.0
2010-01-12 11:40:00,12.19,12.23,12.14,12.18,98800.0,10.2674,10.3011,10.2253,10.2589,98800.0
2010-01-12 11:50:00,12.16,12.17,12.13,12.13,23700.0,10.2421,10.2505,10.2168,10.2168,23700.0
2010-01-12 12:00:00,12.13,12.14,12.08,12.09,73300.0,10.2168,10.2253,10.1747,10.1831,73300.0
2010-01-12 12:10:00,12.09,12.1,12.07,12.09,172900.0,10.1831,10.1916,10.1663,10.1831,172900.0
2010-01-12 12:20:00,12.09,12.1,12.07,12.07,237800.0,10.1831,10.1916,10.1663,10.1663,237800.0
2010-01-12 12:30:00,12.07,12.07,12.03,12.05,50900.0,10.1663,10.1663,10.1326,10.1495,50900.0
2010-01-12 12:40:00,12.05,12.08,12.05,12.08,78700.0,10.1495,10.1747,10.1495,10.1747,78700.0
2010-01-12 12:50:00,12.07,12.1,12.03,12.05,180500.0,10.1663,10.1916,10.1326,10.1495,180500.0
2010-01-12 13:00:00,12.06,12.11,12.05,12.11,105600.0,10.1579,10.2,10.1495,10.2,105600.0
2010-01-12 13:10:00,12.1,12.12,12.09,12.09,87800.0,10.1916,10.2084,10.1831,10.1831,87800.0
2010-01-12 13:20:00,12.09,12.1,12.06,12.1,73400.0,10.1831,10.1916,10.1579,10.1916,73400.0
2010-01-12 13:30:00,12.09,12.12,12.09,12.1,53500.0,10.1831,10.2084,10.1831,10.1916,53500.0
2010-01-12 13:40:00,12.1,12.11,12.09,12.09,44800.0,10.1916,10.2,10.1831,10.1831,44800.0
2010-01-12 13:50:00,12.09,12.16,12.09,12.16,98100.0,10.1831,10.2421,10.1831,10.2421,98100.0
2010-01-12 14:00:00,12.15,12.17,12.13,12.15,69000.0,10.2337,10.2505,10.2168,10.2337,69000.0
2010-01-12 14:10:00,12.15,12.15,12.1,12.11,79900.0,10.2337,10.2337,10.1916,10.2,79900.0
2010-01-12 14:20:00,12.11,12.13,12.1,12.13,91500.0,10.2,10.2168,10.1916,10.2168,91500.0
2010-01-12 14:30:00,12.13,12.17,12.12,12.16,149700.0,10.2168,10.2505,10.2084,10.2421,149700.0
2010-01-12 14:40:00,12.16,12.16,12.1,12.14,255100.0,10.2421,10.2421,10.1916,10.2253,255100.0
2010-01-12 14:50:00,12.14,12.16,12.13,12.15,98400.0,10.2253,10.2421,10.2168,10.2337,98400.0
2010-01-12 15:00:00,12.16,12.16,12.14,12.16,119800.0,10.2421,10.2421,10.2253,10.2421,119800.0
2010-01-12 15:10:00,12.15,12.16,12.15,12.15,37900.0,10.2337,10.2421,10.2337,10.2337,37900.0
2010-01-12 15:20:00,12.15,12.19,12.13,12.19,116200.0,10.2337,10.2674,10.2168,10.2674,116200.0
2010-01-12 15:30:00,12.19,12.22,12.17,12.18,320900.0,10.2674,10.2926,10.2505,10.2589,320900.0
2010-01-12 15:40:00,12.17,12.18,12.16,12.16,48200.0,10.2505,10.2589,10.2421,10.2421,48200.0
2010-01-12 15:50:00,12.17,12.21,12.16,12.21,513100.0,10.2505,10.2842,10.2421,10.2842,513100.0
2010-01-13 09:30:00,12.24,12.24,12.09,12.21,305000.0,10.3095,10.3095,10.1831,10.2842,305000.0
2010-01-13 09:40:00,12.21,12.23,12.19,12.21,281700.0,10.2842,10.3011,10.2674,10.2842,281700.0
2010-01-13 09:50:00,12.21,12.24,12.16,12.17,175000.0,10.2842,10.3095,10.2421,10.2505,175000.0
2010-01-13 10:00:00,12.17,12.19,12.12,12.15,126600.0,10.2505,10.2674,10.2084,10.2337,126600.0
2010-01-13 10:10:00,12.14,12.15,12.11,12.15,112600.0,10.2253,10.2337,10.2,10.2337,112600.0
2010-01-13 10:20:00,12.14,12.15,12.04,12.07,96900.0,10.2253,10.2337,10.141,10.1663,96900.0
2010-01-13 10:30:00,12.06,12.13,12.05,12.1,226300.0,10.1579,10.2168,10.1495,10.1916,226300.0
2010-01-13 10:40:00,12.1,12.15,12.05,12.14,336600.0,10.1916,10.2337,10.1495,10.2253,336600.0
2010-01-13 10:50:00,12.13,12.21,12.13,12.21,91600.0,10.2168,10.2842,10.2168,10.2842,91600.0
2010-01-13 11:00:00,12.21,12.22,12.15,12.19,88200.0,10.2842,10.2926,10.2337,10.2674,88200.0
2010-01-13 11:10:00,12.19,12.2,12.15,12.18,168400.0,10.2674,10.2758,10.2337,10.2589,168400.0
2010-01-13 11:20:00,12.18,12.31,12.17,12.27,259600.0,10.2589,10.3684,10.2505,10.3348,259600.0
2010-01-13 11:30:00,12.28,12.33,12.26,12.33,138900.0,10.3432,10.3853,10.3263,10.3853,138900.0
2010-01-13 11:40:00,12.32,12.39,12.31,12.37,177500.0,10.3769,10.4358,10.3684,10.419,177500.0
2010-01-13 11:50:00,12.38,12.43,12.37,12.42,94600.0,10.4274,10.4695,10.419,10.4611,94600.0
2010-01-13 12:00:00,12.43,12.43,12.39,12.4,134400.0,10.4695,10.4695,10.4358,10.4442,134400.0
2010-01-13 12:10:00,12.39,12.42,12.35,12.42,79000.0,10.4358,10.4611,10.4021,10.4611,79000.0
2010-01-13 12:20:00,12.43,12.48,12.42,12.47,62900.0,10.4695,10.5116,10.4611,10.5032,62900.0
2010-01-13 12:30:00,12.47,12.52,12.45,12.52,164700.0,10.5032,10.5453,10.4864,10.5453,164700.0
2010-01-13 12:40:00,12.51,12.56,12.51,12.55,267800.0,10.5369,10.579,10.5369,10.5706,267800.0
2010-01-13 12:50:00,12.55,12.57,12.49,12.5,135300.0,10.5706,10.5874,10.5201,10.5285,135300.0
2010-01-13 13:00:00,12.5,12.53,12.48,12.52,136100.0,10.5285,10.5537,10.5116,10.5453,136100.0
2010-01-13 13:10:00,12.53,12.54,12.48,12.49,101000.0,10.5537,10.5622,10.5116,10.5201,101000.0
2010-01-13 13:20:00,12.48,12.48,12.42,12.46,84300.0,10.5116,10.5116,10.4611,10.4948,84300.0
2010-01-13 13:30:00,12.45,12.5,12.45,12.5,91400.0,10.4864,10.5285,10.4864,10.5285,91400.0
2010-01-13 13:40:00,12.49,12.5,12.44,12.44,81900.0,10.5201,10.5285,10.4779,10.4779,81900.0
2010-01-13 13:50:00,12.44,12.46,12.42,12.46,61900.0,10.4779,10.4948,10.4611,10.4948,61900.0
2010-01-13 14:00:00,12.45,12.5,12.41,12.41,185400.0,10.4864,10.5285,10.4527,10.4527,185400.0
2010-01-13 14:10:00,12.41,12.45,12.38,12.44,162800.0,10.4527,10.4864,10.4274,10.4779,162800.0
2010-01-13 14:20:00,12.45,12.47,12.44,12.45,85600.0,10.4864,10.5032,10.4779,10.4864,85600.0
2010-01-13 14:30:00,12.44,12.48,12.44,12.44,68500.0,10.4779,10.5116,10.4779,10.4779,68500.0
2010-01-13 14:40:00,12.44,12.51,12.44,12.51,118700.0,10.4779,10.5369,10.4779,10.5369,118700.0
2010-01-13 14:50:00,12.51,12.51,12.48,12.49,73200.0,10.5369,10.5369,10.5116,10.5201,73200.0
2010-01-13 15:00:00,12.49,12.5,12.43,12.44,122000.0,10.5201,10.5285,10.4695,10.4779,122000.0
2010-01-13 15:10:00,12.43,12.44,12.39,12.39,92500.0,10.4695,10.4779,10.4358,10.4358,92500.0
2010-01-13 15:20:00,12.39,12.44,12.38,12.44,120300.0,10.4358,10.4779,10.4274,10.4779,120300.0
2010-01-13 15:30:00,12.43,12.49,12.43,12.48,131200.0,10.4695,10.5201,10.4695,10.5116,131200.0
2010-01-13 15:40:00,12.49,12.49,12.41,12.41,179100.0,10.5201,10.5201,10.4527,10.4527,179100.0
2010-01-13 15:50:00,12.41,12.44,12.4,12.41,311500.0,10.4527,10.4779,10.4442,10.4527,311500.0
2010-01-14 09:30:00,12.33,12.56,12.32,12.46,132300.0,10.3853,10.579,10.3769,10.4948,132300.0
2010-01-14 09:40:00,12.46,12.54,12.42,12.43,86400.0,10.4948,10.5622,10.4611,10.4695,86400.0
2010-01-14 09:50:00,12.42,12.5,12.41,12.45,39100.0,10.4611,10.5285,10.4527,10.4864,39100.0
2010-01-14 10:00:00,12.45,12.53,12.44,12.51,225400.0,10.4864,10.5537,10.4779,10.5369,225400.0
2010-01-14 10:10:00,12.5,12.52,12.47,12.49,49300.0,10.5285,10.5453,10.5032,10.5201,49300.0
2010-01-14 10:20:00,12.49,12.5,12.36,12.36,124200.0,10.5201,10.5285,10.4106,10.4106,124200.0
2010-01-14 10:30:00,12.36,12.36,12.28,12.29,199100.0,10.4106,10.4106,10.3432,10.3516,199100.0
2010-01-14 10:40:00,12.29,12.32,12.28,12.31,155600.0,10.3516,10.3769,10.3432,10.3684,155600.0
2010-01-14 10:50:00,12.33,12.33,12.26,12.26,88400.0,10.3853,10.3853,10.3263,10.3263,88400.0
2010-01-14 11:00:00,12.26,12.33,12.23,12.31,149700.0,10.3263,10.3853,10.3011,10.3684,149700.0
2010-01-14 11:10:00,12.32,12.32,12.26,12.28,142400.0,10.3769,10.3769,10.3263,10.3432,142400.0
2010-01-14 11:20:00,12.28,12.32,12.27,12.32,47500.0,10.3432,10.3769,10.3348,10.3769,47500.0
2010-01-14 11:30:00,12.33,12.36,12.32,12.35,53200.0,10.3853,10.4106,10.3769,10.4021,53200.0
2010-01-14 11:40:00,12.35,12.38,12.33,12.34,37200.0,10.4021,10.4274,10.3853,10.3937,37200.0
2010-01-14 11:50:00,12.34,12.36,12.33,12.34,55100.0,10.3937,10.4106,10.3853,10.3937,55100.0
2010-01-14 12:00:00,12.35,12.35,12.32,12.33,73400.0,10.4021,10.4021,10.3769,10.3853,73400.0
2010-01-14 12:10:00,12.33,12.34,12.3,12.3,38800.0,10.3853,10.3937,10.36,10.36,38800.0
2010-01-14 12:20:00,12.31,12.34,12.3,12.34,132700.0,10.3684,10.3937,10.36,10.3937,132700.0
2010-01-14 12:30:00,12.33,12.37,12.33,12.37,73700.0,10.3853,10.419,10.3853,10.419,73700.0
2010-01-14 12:40:00,12.37,12.37,12.3,12.31,64800.0,10.419,10.419,10.36,10.3684,64800.0
2010-01-14 12:50:00,12.31,12.34,12.27,12.29,54400.0,10.3684,10.3937,10.3348,10.3516,54400.0
2010-01-14 13:00:00,12.3,12.35,12.29,12.34,47800.0,10.36,10.4021,10.3516,10.3937,47800.0
2010-01-14 13:10:00,12.35,12.35,12.32,12.33,28800.0,10.4021,10.4021,10.3769,10.3853,28800.0
2010-01-14 13:20:00,12.32,12.34,12.32,12.33,34500.0,10.3769,10.3937,10.3769,10.3853,34500.0
2010-01-14 13:30:00,12.34,12.36,12.33,12.33,52000.0,10.3937,10.4106,10.3853,10.3853,52000.0
2010-01-14 13:40:00,12.34,12.35,12.32,12.33,27600.0,10.3937,10.4021,10.3769,10.3853,27600.0
2010-01-14 13:50:00,12.32,12.34,12.26,12.27,78100.0,10.3769,10.3937,10.3263,10.3348,78100.0
2010-01-14 14:00:00,12.28,12.32,12.27,12.32,35700.0,10.3432,10.3769,10.3348,10.3769,35700.0
2010-01-14 14:10:00,12.31,12.33,12.31,12.31,35600.0,10.3684,10.3853,10.3684,10.3684,35600.0
2010-01-14 14:20:00,12.32,12.36,12.32,12.33,63100.0,10.3769,10.4106,10.3769,10.3853,63100.0
2010-01-14 14:30:00,12.33,12.33,12.26,12.3,161000.0,10.3853,10.3853,10.3263,10.36,161000.0
2010-01-14 14:40:00,12.31,12.33,12.29,12.32,34300.0,10.3684,10.3853,10.3516,10.3769,34300.0
2010-01-14 14:50:00,12.31,12.37,12.31,12.34,87900.0,10.3684,10.419,10.3684,10.3937,87900.0
2010-01-14 15:00:00,12.34,12.4,12.34,12.37,103500.0,10.3937,10.4442,10.3937,10.419,103500.0
2010-01-14 15:10:00,12.36,12.38,12.33,12.34,103800.0,10.4106,10.4274,10.3853,10.3937,103800.0
2010-01-14 15:20:00,12.33,12.34,12.3,12.31,128700.0,10.3853,10.3937,10.36,10.3684,128700.0
2010-01-14 15:30:00,12.31,12.32,12.28,12.29,143000.0,10.3684,10.3769,10.3432,10.3516,143000.0
2010-01-14 15:40:00,12.29,12.3,12.26,12.26,359400.0,10.3516,10.36,10.3263,10.3263,359400.0
2010-01-14 15:50:00,12.25,12.27,12.24,12.26,383500.0,10.3179,10.3348,10.3095,10.3263,383500.0
2010-01-15 09:30:00,12.19,12.38,12.15,12.31,481200.0,10.2674,10.4274,10.2337,10.3684,481200.0
2010-01-15 09:40:00,12.31,12.34,12.21,12.22,116300.0,10.3684,10.3937,10.2842,10.2926,116300.0
2010-01-15 09:50:00,12.22,12.23,12.15,12.17,183000.0,10.2926,10.3011,10.2337,10.2505,183000.0
2010-01-15 10:00:00,12.17,12.19,12.09,12.12,296300.0,10.2505,10.2674,10.1831,10.2084,296300.0
2010-01-15 10:10:00,12.13,12.14,12.06,12.1,148400.0,10.2168,10.2253,10.1579,10.1916,148400.0
2010-01-15 10:20:00,12.1,12.1,12.05,12.06,110100.0,10.1916,10.1916,10.1495,10.1579,110100.0
2010-01-15 10:30:00,12.06,12.08,11.97,11.99,223200.0,10.1579,10.1747,10.0821,10.0989,223200.0
2010-01-15 10:40:00,11.99,12.05,11.94,12.05,238500.0,10.0989,10.1495,10.0568,10.1495,238500.0
2010-01-15 10:50:00,12.05,12.09,12.03,12.09,90000.0,10.1495,10.1831,10.1326,10.1831,90000.0
2010-01-15 11:00:00,12.09,12.12,12.04,12.06,182100.0,10.1831,10.2084,10.141,10.1579,182100.0
2010-01-15 11:10:00,12.07,12.09,12.06,12.09,29800.0,10.1663,10.1831,10.1579,10.1831,29800.0
2010-01-15 11:20:00,12.09,12.09,12.05,12.05,80100.0,10.1831,10.1831,10.1495,10.1495,80100.0
2010-01-15 11:30:00,12.05,12.09,12.05,12.08,44600.0,10.1495,10.1831,10.1495,10.1747,44600.0
2010-01-15 11:40:00,12.09,12.09,12.07,12.09,36300.0,10.1831,10.1831,10.1663,10.1831,36300.0
2010-01-15 11:50:00,12.09,12.12,12.07,12.09,52200.0,10.1831,10.2084,10.1663,10.1831,52200.0
2010-01-15 12:00:00,12.1,12.11,12.08,12.08,39700.0,10.1916,10.2,10.1747,10.1747,39700.0
2010-01-15 12:10:00,12.09,12.1,12.08,12.09,54500.0,10.1831,10.1916,10.1747,10.1831,54500.0
2010-01-15 12:20:00,12.1,12.11,12.07,12.08,41500.0,10.1916,10.2,10.1663,10.1747,41500.0
2010-01-15 12:30:00,12.08,12.08,12.05,12.05,67900.0,10.1747,10.1747,10.1495,10.1495,67900.0
2010-01-15 12:40:00,12.05,12.06,12.01,12.06,56900.0,10.1495,10.1579,10.1158,10.1579,56900.0
2010-01-15 12:50:00,12.07,12.07,12.05,12.06,25900.0,10.1663,10.1663,10.1495,10.1579,25900.0
2010-01-15 13:00:00,12.06,12.08,12.05,12.07,38600.0,10.1579,10.1747,10.1495,10.1663,38600.0
2010-01-15 13:10:00,12.07,12.09,12.06,12.08,35800.0,10.1663,10.1831,10.1579,10.1747,35800.0
2010-01-15 13:20:00,12.08,12.14,12.08,12.13,87800.0,10.1747,10.2253,10.1747,10.2168,87800.0
2010-01-15 13:30:00,12.14,12.14,12.12,12.12,37900.0,10.2253,10.2253,10.2084,10.2084,37900.0
2010-01-15 13:40:00,12.12,12.12,12.07,12.12,110300.0,10.2084,10.2084,10.1663,10.2084,110300.0
2010-01-15 13:50:00,12.11,12.13,12.1,12.11,144400.0,10.2,10.2168,10.1916,10.2,144400.0
2010-01-15 14:00:00,12.11,12.12,12.1,12.1,170900.0,10.2,10.2084,10.1916,10.1916,170900.0
2010-01-15 14:10:00,12.11,12.12,12.09,12.1,56800.0,10.2,10.2084,10.1831,10.1916,56800.0
2010-01-15 14:20:00,12.1,12.11,12.08,12.1,47700.0,10.1916,10.2,10.1747,10.1916,47700.0
2010-01-15 14:30:00,12.1,12.1,12.07,12.08,76200.0,10.1916,10.1916,10.1663,10.1747,76200.0
2010-01-15 14:40:00,12.09,12.11,12.07,12.1,43600.0,10.1831,10.2,10.1663,10.1916,43600.0
2010-01-15 14:50:00,12.09,12.12,12.09,12.11,44500.0,10.1831,10.2084,10.1831,10.2,44500.0
2010-01-15 15:00:00,12.12,12.16,12.11,12.15,86600.0,10.2084,10.2421,10.2,10.2337,86600.0
2010-01-15 15:10:00,12.14,12.15,12.1,12.12,126300.0,10.2253,10.2337,10.1916,10.2084,126300.0
2010-01-15 15:20:00,12.13,12.13,12.11,12.11,62000.0,10.2168,10.2168,10.2,10.2,62000.0
2010-01-15 15:30:00,12.12,12.14,12.11,12.12,104000.0,10.2084,10.2253,10.2,10.2084,104000.0
2010-01-15 15:40:00,12.12,12.13,12.08,12.12,258900.0,10.2084,10.2168,10.1747,10.2084,258900.0
2010-01-15 15:50:00,12.12,12.14,12.12,12.13,263200.0,10.2084,10.2253,10.2084,10.2168,263200.0
2010-01-19 09:30:00,12.1,12.18,12.09,12.15,276600.0,10.1916,10.2589,10.1831,10.2337,276600.0
2010-01-19 09:40:00,12.15,12.38,12.15,12.34,232400.0,10.2337,10.4274,10.2337,10.3937,232400.0
2010-01-19 09:50:00,12.35,12.35,12.23,12.24,79100.0,10.4021,10.4021,10.3011,10.3095,79100.0
2010-01-19 10:00:00,12.24,12.34,12.23,12.32,128900.0,10.3095,10.3937,10.3011,10.3769,128900.0
2010-01-19 10:10:00,12.31,12.39,12.28,12.37,103400.0,10.3684,10.4358,10.3432,10.419,103400.0
2010-01-19 10:20:00,12.37,12.42,12.34,12.36,215500.0,10.419,10.4611,10.3937,10.4106,215500.0
2010-01-19 10:30:00,12.36,12.41,12.33,12.34,122400.0,10.4106,10.4527,10.3853,10.3937,122400.0
2010-01-19 10:40:00,12.34,12.39,12.31,12.37,114900.0,10.3937,10.4358,10.3684,10.419,114900.0
2010-01-19 10:50:00,12.37,12.38,12.3,12.31,115500.0,10.419,10.4274,10.36,10.3684,115500.0
2010-01-19 11:00:00,12.31,12.31,12.28,12.29,70900.0,10.3684,10.3684,10.3432,10.3516,70900.0
2010-01-19 11:10:00,12.3,12.32,12.27,12.3,67900.0,10.36,10.3769,10.3348,10.36,67900.0
2010-01-19 11:20:00,12.3,12.31,12.27,12.28,57700.0,10.36,10.3684,10.3348,10.3432,57700.0
2010-01-19 11:30:00,12.28,12.35,12.28,12.32,137400.0,10.3432,10.4021,10.3432,10.3769,137400.0
2010-01-19 11:40:00,12.32,12.32,12.27,12.28,84800.0,10.3769,10.3769,10.3348,10.3432,84800.0
2010-01-19 11:50:00,12.29,12.3,12.27,12.27,42800.0,10.3516,10.36,10.3348,10.3348,42800.0
2010-01-19 12:00:00,12.28,12.3,12.27,12.28,119000.0,10.3432,10.36,10.3348,10.3432,119000.0
2010-01-19 12:10:00,12.28,12.3,12.28,12.28,25300.0,10.3432,10.36,10.3432,10.3432,25300.0
2010-01-19 12:20:00,12.29,12.38,12.28,12.37,216800.0,10.3516,10.4274,10.3432,10.419,216800.0
2010-01-19 12:30:00,12.37,12.41,12.37,12.4,92800.0,10.419,10.4527,10.419,10.4442,92800.0
2010-01-19 12:40:00,12.41,12.42,12.4,12.42,51300.0,10.4527,10.4611,10.4442,10.4611,51300.0
2010-01-19 12:50:00,12.42,12.49,12.41,12.45,124500.0,10.4611,10.5201,10.4527,10.4864,124500.0
2010-01-19 13:00:00,12.45,12.45,12.39,12.44,124500.0,10.4864,10.4864,10.4358,10.4779,124500.0
2010-01-19 13:10:00,12.44,12.45,12.41,12.44,45900.0,10.4779,10.4864,10.4527,10.4779,45900.0
2010-01-19 13:20:00,12.43,12.44,12.38,12.38,44100.0,10.4695,10.4779,10.4274,10.4274,44100.0
2010-01-19 13:30:00,12.39,12.4,12.38,12.4,42000.0,10.4358,10.4442,10.4274,10.4442,42000.0
2010-01-19 13:40:00,12.4,12.4,12.38,12.38,32200.0,10.4442,10.4442,10.4274,10.4274,32200.0
2010-01-19 13:50:00,12.39,12.4,12.38,12.4,59000.0,10.4358,10.4442,10.4274,10.4442,59000.0
2010-01-19 14:00:00,12.39,12.4,12.36,12.38,141600.0,10.4358,10.4442,10.4106,10.4274,141600.0
2010-01-19 14:10:00,12.38,12.38,12.35,12.37,62300.0,10.4274,10.4274,10.4021,10.419,62300.0
2010-01-19 14:20:00,12.37,12.38,12.35,12.36,77100.0,10.419,10.4274,10.4021,10.4106,77100.0
2010-01-19 14:30:00,12.35,12.36,12.34,12.35,50500.0,10.4021,10.4106,10.3937,10.4021,50500.0
2010-01-19 14:40:00,12.35,12.35,12.33,12.33,37200.0,10.4021,10.4021,10.3853,10.3853,37200.0
2010-01-19 14:50:00,12.34,12.34,12.33,12.34,33700.0,10.3937,10.3937,10.3853,10.3937,33700.0
2010-01-19 15:00:00,12.33,12.34,12.29,12.29,134800.0,10.3853,10.3937,10.3516,10.3516,134800.0
2010-01-19 15:10:00,12.29,12.31,12.29,12.31,101500.0,10.3516,10.3684,10.3516,10.3684,101500.0
2010-01-19 15:20:00,12.3,12.32,12.3,12.32,103700.0,10.36,10.3769,10.36,10.3769,103700.0
2010-01-19 15:30:00,12.32,12.33,12.29,12.32,142100.0,10.3769,10.3853,10.3516,10.3769,142100.0
2010-01-19 15:40:00,12.32,12.33,12.32,12.33,137800.0,10.3769,10.3853,10.3769,10.3853,137800.0
2010-01-19 15:50:00,12.33,12.33,12.31,12.31,428500.0,10.3853,10.3853,10.3684,10.3684,428500.0
2010-01-20 09:30:00,12.16,12.32,12.12,12.2,320000.0,10.2421,10.3769,10.2084,10.2758,320000.0
2010-01-20 09:40:00,12.19,12.26,12.14,12.17,171000.0,10.2674,10.3263,10.2253,10.2505,171000.0
2010-01-20 09:50:00,12.17,12.26,12.15,12.24,114300.0,10.2505,10.3263,10.2337,10.3095,114300.0
2010-01-20 10:00:00,12.22,12.29,12.19,12.21,124900.0,10.2926,10.3516,10.2674,10.2842,124900.0
2010-01-20 10:10:00,12.21,12.3,12.21,12.3,183200.0,10.2842,10.36,10.2842,10.36,183200.0
2010-01-20 10:20:00,12.31,12.31,12.18,12.18,183800.0,10.3684,10.3684,10.2589,10.2589,183800.0
2010-01-20 10:30:00,12.18,12.23,12.15,12.21,114000.0,10.2589,10.3011,10.2337,10.2842,114000.0
2010-01-20 10:40:00,12.22,12.24,12.22,12.22,77700.0,10.2926,10.3095,10.2926,10.2926,77700.0
2010-01-20 10:50:00,12.23,12.23,12.2,12.22,94400.0,10.3011,10.3011,10.2758,10.2926,94400.0
2010-01-20 11:00:00,12.22,12.23,12.18,12.18,193700.0,10.2926,10.3011,10.2589,10.2589,193700.0
2010-01-20 11:10:00,12.18,12.19,12.13,12.18,105200.0,10.2589,10.2674,10.2168,10.2589,105200.0
2010-01-20 11:20:00,12.17,12.18,12.11,12.18,127200.0,10.2505,10.2589,10.2,10.2589,127200.0
2010-01-20 11:30:00,12.17,12.18,12.13,12.13,70600.0,10.2505,10.2589,10.2168,10.2168,70600.0
2010-01-20 11:40:00,12.13,12.14,12.08,12.1,121000.0,10.2168,10.2253,10.1747,10.1916,121000.0
2010-01-20 11:50:00,12.1,12.14,12.09,12.13,85300.0,10.1916,10.2253,10.1831,10.2168,85300.0
2010-01-20 12:00:00,12.13,12.18,12.1,12.17,127700.0,10.2168,10.2589,10.1916,10.2505,127700.0
2010-01-20 12:10:00,12.18,12.2,12.16,12.18,88500.0,10.2589,10.2758,10.2421,10.2589,88500.0
2010-01-20 12:20:00,12.18,12.21,12.15,12.18,64600.0,10.2589,10.2842,10.2337,10.2589,64600.0
2010-01-20 12:30:00,12.19,12.2,12.15,12.16,43000.0,10.2674,10.2758,10.2337,10.2421,43000.0
2010-01-20 12:40:00,12.16,12.16,12.13,12.15,114800.0,10.2421,10.2421,10.2168,10.2337,114800.0
2010-01-20 12:50:00,12.15,12.15,12.1,12.13,62500.0,10.2337,10.2337,10.1916,10.2168,62500.0
2010-01-20 13:00:00,12.13,12.15,12.11,12.13,82900.0,10.2168,10.2337,10.2,10.2168,82900.0
2010-01-20 13:10:00,12.13,12.13,12.1,12.12,72900.0,10.2168,10.2168,10.1916,10.2084,72900.0
2010-01-20 13:20:00,12.13,12.15,12.13,12.15,34500.0,10.2168,10.2337,10.2168,10.2337,34500.0
2010-01-20 13:30:00,12.15,12.15,12.14,12.15,77000.0,10.2337,10.2337,10.2253,10.2337,77000.0
2010-01-20 13:40:00,12.14,12.15,12.1,12.11,142600.0,10.2253,10.2337,10.1916,10.2,142600.0
2010-01-20 13:50:00,12.11,12.12,12.1,12.1,37200.0,10.2,10.2084,10.1916,10.1916,37200.0
2010-01-20 14:00:00,12.1,12.12,12.1,12.1,66500.0,10.1916,10.2084,10.1916,10.1916,66500.0
2010-01-20 14:10:00,12.11,12.12,12.09,12.1,109700.0,10.2,10.2084,10.1831,10.1916,109700.0
2010-01-20 14:20:00,12.1,12.14,12.1,12.12,66500.0,10.1916,10.2253,10.1916,10.2084,66500.0
2010-01-20 14:30:00,12.12,12.13,12.11,12.11,131500.0,10.2084,10.2168,10.2,10.2,131500.0
2010-01-20 14:40:00,12.12,12.12,12.1,12.11,141400.0,10.2084,10.2084,10.1916,10.2,141400.0
2010-01-20 14:50:00,12.1,12.15,12.1,12.14,173700.0,10.1916,10.2337,10.1916,10.2253,173700.0
2010-01-20 15:00:00,12.15,12.15,12.11,12.11,348100.0,10.2337,10.2337,10.2,10.2,348100.0
2010-01-20 15:10:00,12.11,12.13,12.09,12.1,140300.0,10.2,10.2168,10.1831,10.1916,140300.0
2010-01-20 15:20:00,12.1,12.14,12.1,12.13,92200.0,10.1916,10.2253,10.1916,10.2168,92200.0
2010-01-20 15:30:00,12.13,12.14,12.09,12.11,167300.0,10.2168,10.2253,10.1831,10.2,167300.0
2010-01-20 15:40:00,12.11,12.14,12.1,12.13,200000.0,10.2,10.2253,10.1916,10.2168,200000.0
2010-01-20 15:50:00,12.13,12.14,12.11,12.11,395300.0,10.2168,10.2253,10.2,10.2,395300.0
2010-01-21 09:30:00,12.11,12.17,12.07,12.14,107900.0,10.2,10.2505,10.1663,10.2253,107900.0
2010-01-21 09:40:00,12.14,12.14,12.0,12.05,130000.0,10.2253,10.2253,10.1073,10.1495,130000.0
2010-01-21 09:50:00,12.05,12.09,12.03,12.05,156600.0,10.1495,10.1831,10.1326,10.1495,156600.0
2010-01-21 10:00:00,12.05,12.1,12.01,12.05,182100.0,10.1495,10.1916,10.1158,10.1495,182100.0
2010-01-21 10:10:00,12.05,12.05,12.01,12.04,120200.0,10.1495,10.1495,10.1158,10.141,120200.0
2010-01-21 10:20:00,12.04,12.05,11.88,11.89,254800.0,10.141,10.1495,10.0063,10.0147,254800.0
2010-01-21 10:30:00,11.89,11.93,11.85,11.91,285000.0,10.0147,10.0484,9.981,10.0315,285000.0
2010-01-21 10:40:00,11.91,11.95,11.9,11.91,123600.0,10.0315,10.0652,10.0231,10.0315,123600.0
2010-01-21 10:50:00,11.92,11.93,11.86,11.89,121400.0,10.04,10.0484,9.9894,10.0147,121400.0
2010-01-21 11:00:00,11.89,11.91,11.85,11.85,160900.0,10.0147,10.0315,9.981,9.981,160900.0
2010-01-21 11:10:00,11.85,11.87,11.81,11.84,150500.0,9.981,9.9978,9.9473,9.9726,150500.0
2010-01-21 11:20:00,11.85,11.85,11.81,11.82,133000.0,9.981,9.981,9.9473,9.9557,133000.0
2010-01-21 11:30:00,11.82,11.84,11.79,11.81,194700.0,9.9557,9.9726,9.9305,9.9473,194700.0
2010-01-21 11:40:00,11.81,11.83,11.75,11.77,208700.0,9.9473,9.9641,9.8968,9.9136,208700.0
2010-01-21 11:50:00,11.78,11.82,11.73,11.75,204600.0,9.922,9.9557,9.8799,9.8968,204600.0
2010-01-21 12:00:00,11.76,11.85,11.75,11.82,113900.0,9.9052,9.981,9.8968,9.9557,113900.0
2010-01-21 12:10:00,11.82,11.88,11.81,11.81,143900.0,9.9557,10.0063,9.9473,9.9473,143900.0
2010-01-21 12:20:00,11.81,11.83,11.75,11.76,63500.0,9.9473,9.9641,9.8968,9.9052,63500.0
2010-01-21 12:30:00,11.76,11.8,11.74,11.78,82900.0,9.9052,9.9389,9.8883,9.922,82900.0
2010-01-21 12:40:00,11.77,11.82,11.77,11.81,77200.0,9.9136,9.9557,9.9136,9.9473,77200.0
2010-01-21 12:50:00,11.81,11.83,11.78,11.8,148900.0,9.9473,9.9641,9.922,9.9389,148900.0
2010-01-21 13:00:00,11.8,11.82,11.75,11.77,150700.0,9.9389,9.9557,9.8968,9.9136,150700.0
2010-01-21 13:10:00,11.78,11.8,11.76,11.76,116400.0,9.922,9.9389,9.9052,9.9052,116400.0
2010-01-21 13:20:00,11.76,11.77,11.74,11.76,68900.0,9.9052,9.9136,9.8883,9.9052,68900.0
2010-01-21 13:30:00,11.76,11.77,11.71,11.72,214300.0,9.9052,9.9136,9.8631,9.8715,214300.0
2010-01-21 13:40:00,11.71,11.75,11.69,11.73,209800.0,9.8631,9.8968,9.8462,9.8799,209800.0
2010-01-21 13:50:00,11.73,11.77,11.73,11.75,41700.0,9.8799,9.9136,9.8799,9.8968,41700.0
2010-01-21 14:00:00,11.75,11.77,11.73,11.73,93400.0,9.8968,9.9136,9.8799,9.8799,93400.0
2010-01-21 14:10:00,11.73,11.74,11.71,11.72,49600.0,9.8799,9.8883,9.8631,9.8715,49600.0
2010-01-21 14:20:00,11.71,11.79,11.71,11.79,111500.0,9.8631,9.9305,9.8631,9.9305,111500.0
2010-01-21 14:30:00,11.79,11.82,11.76,11.77,161100.0,9.9305,9.9557,9.9052,9.9136,161100.0
2010-01-21 14:40:00,11.77,11.78,11.71,11.73,160600.0,9.9136,9.922,9.8631,9.8799,160600.0
2010-01-21 14:50:00,11.73,11.73,11.68,11.68,292200.0,9.8799,9.8799,9.8378,9.8378,292200.0
2010-01-21 15:00:00,11.69,11.69,11.63,11.66,228900.0,9.8462,9.8462,9.7957,9.821,228900.0
2010-01-21 15:10:00,11.65,11.66,11.61,11.62,252100.0,9.8125,9.821,9.7788,9.7873,252100.0
2010-01-21 15:20:00,11.62,11.62,11.58,11.6,229600.0,9.7873,9.7873,9.7536,9.7704,229600.0
2010-01-21 15:30:00,11.6,11.61,11.54,11.54,316200.0,9.7704,9.7788,9.7199,9.7199,316200.0
2010-01-21 15:40:00,11.54,11.57,11.53,11.56,466600.0,9.7199,9.7452,9.7115,9.7367,466600.0
2010-01-21 15:50:00,11.56,11.57,11.52,11.52,667600.0,9.7367,9.7452,9.703,9.703,667600.0
2010-01-22 09:30:00,11.52,11.59,11.45,11.54,556600.0,9.703,9.762,9.6441,9.7199,556600.0
2010-01-22 09:40:00,11.54,11.59,11.45,11.55,283600.0,9.7199,9.762,9.6441,9.7283,283600.0
2010-01-22 09:50:00,11.56,11.59,11.51,11.55,344100.0,9.7367,9.762,9.6946,9.7283,344100.0
2010-01-22 10:00:00,11.56,11.59,11.48,11.49,423700.0,9.7367,9.762,9.6694,9.6778,423700.0
2010-01-22 10:10:00,11.49,11.51,11.42,11.44,196800.0,9.6778,9.6946,9.6188,9.6357,196800.0
2010-01-22 10:20:00,11.44,11.53,11.4,11.52,153600.0,9.6357,9.7115,9.602,9.703,153600.0
2010-01-22 10:30:00,11.53,11.55,11.48,11.52,131000.0,9.7115,9.7283,9.6694,9.703,131000.0
2010-01-22 10:40:00,11.52,11.58,11.48,11.49,176600.0,9.703,9.7536,9.6694,9.6778,176600.0
2010-01-22 10:50:00,11.49,11.61,11.49,11.6,300900.0,9.6778,9.7788,9.6778,9.7704,300900.0
2010-01-22 11:00:00,11.6,11.66,11.58,11.58,334300.0,9.7704,9.821,9.7536,9.7536,334300.0
2010-01-22 11:10:00,11.59,11.65,11.56,11.62,241900.0,9.762,9.8125,9.7367,9.7873,241900.0
2010-01-22 11:20:00,11.63,11.77,11.63,11.76,298400.0,9.7957,9.9136,9.7957,9.9052,298400.0
2010-01-22 11:30:00,11.77,11.84,11.76,11.8,230600.0,9.9136,9.9726,9.9052,9.9389,230600.0
2010-01-22 11:40:00,11.79,11.81,11.75,11.8,179600.0,9.9305,9.9473,9.8968,9.9389,179600.0
2010-01-22 11:50:00,11.81,11.82,11.77,11.81,169800.0,9.9473,9.9557,9.9136,9.9473,169800.0
2010-01-22 12:00:00,11.82,11.82,11.69,11.72,254000.0,9.9557,9.9557,9.8462,9.8715,254000.0
2010-01-22 12:10:00,11.72,11.75,11.66,11.74,134500.0,9.8715,9.8968,9.821,9.8883,134500.0
2010-01-22 12:20:00,11.75,11.8,11.73,11.8,108700.0,9.8968,9.9389,9.8799,9.9389,108700.0
2010-01-22 12:30:00,11.8,11.86,11.78,11.83,103600.0,9.9389,9.9894,9.922,9.9641,103600.0
2010-01-22 12:40:00,11.83,11.85,11.78,11.8,128000.0,9.9641,9.981,9.922,9.9389,128000.0
2010-01-22 12:50:00,11.8,11.81,11.76,11.78,82400.0,9.9389,9.9473,9.9052,9.922,82400.0
2010-01-22 13:00:00,11.78,11.78,11.71,11.72,189700.0,9.922,9.922,9.8631,9.8715,189700.0
2010-01-22 13:10:00,11.72,11.73,11.68,11.68,67700.0,9.8715,9.8799,9.8378,9.8378,67700.0
2010-01-22 13:20:00,11.69,11.72,11.63,11.64,152700.0,9.8462,9.8715,9.7957,9.8041,152700.0
2010-01-22 13:30:00,11.65,11.68,11.62,11.64,222700.0,9.8125,9.8378,9.7873,9.8041,222700.0
2010-01-22 13:40:00,11.64,11.67,11.57,11.6,171400.0,9.8041,9.8294,9.7452,9.7704,171400.0
2010-01-22 13:50:00,11.6,11.61,11.58,11.59,68100.0,9.7704,9.7788,9.7536,9.762,68100.0
2010-01-22 14:00:00,11.59,11.6,11.52,11.53,224000.0,9.762,9.7704,9.703,9.7115,224000.0
2010-01-22 14:10:00,11.52,11.6,11.49,11.54,257900.0,9.703,9.7704,9.6778,9.7199,257900.0
2010-01-22 14:20:00,11.53,11.54,11.49,11.52,326700.0,9.7115,9.7199,9.6778,9.703,326700.0
2010-01-22 14:30:00,11.52,11.53,11.48,11.49,190300.0,9.703,9.7115,9.6694,9.6778,190300.0
2010-01-22 14:40:00,11.48,11.48,11.35,11.36,807400.0,9.6694,9.6694,9.5599,9.5683,807400.0
2010-01-22 14:50:00,11.36,11.42,11.35,11.38,328700.0,9.5683,9.6188,9.5599,9.5851,328700.0
2010-01-22 15:00:00,11.37,11.4,11.33,11.37,279100.0,9.5767,9.602,9.543,9.5767,279100.0
2010-01-22 15:10:00,11.36,11.38,11.13,11.14,847700.0,9.5683,9.5851,9.3746,9.383,847700.0
2010-01-22 15:20:00,11.16,11.24,11.12,11.23,376200.0,9.3998,9.4672,9.3661,9.4588,376200.0
2010-01-22 15:30:00,11.24,11.28,11.21,11.23,417500.0,9.4672,9.5009,9.4419,9.4588,417500.0
2010-01-22 15:40:00,11.23,11.26,11.11,11.14,747900.0,9.4588,9.4841,9.3577,9.383,747900.0
2010-01-22 15:50:00,11.14,11.21,11.13,11.18,870200.0,9.383,9.4419,9.3746,9.4167,870200.0
2010-01-25 09:30:00,11.3,11.5,11.3,11.42,563900.0,9.5177,9.6862,9.5177,9.6188,563900.0
2010-01-25 09:40:00,11.42,11.58,11.4,11.47,398500.0,9.6188,9.7536,9.602,9.6609,398500.0
2010-01-25 09:50:00,11.47,11.5,11.38,11.38,150200.0,9.6609,9.6862,9.5851,9.5851,150200.0
2010-01-25 10:00:00,11.37,11.47,11.24,11.43,418000.0,9.5767,9.6609,9.4672,9.6272,418000.0
2010-01-25 10:10:00,11.43,11.45,11.36,11.42,309100.0,9.6272,9.6441,9.5683,9.6188,309100.0
2010-01-25 10:20:00,11.43,11.44,11.4,11.43,184300.0,9.6272,9.6357,9.602,9.6272,184300.0
2010-01-25 10:30:00,11.44,11.44,11.32,11.34,149800.0,9.6357,9.6357,9.5346,9.5514,149800.0
2010-01-25 10:40:00,11.35,11.37,11.31,11.36,94800.0,9.5599,9.5767,9.5262,9.5683,94800.0
2010-01-25 10:50:00,11.36,11.4,11.32,11.33,110800.0,9.5683,9.602,9.5346,9.543,110800.0
2010-01-25 11:00:00,11.33,11.36,11.22,11.24,220400.0,9.543,9.5683,9.4504,9.4672,220400.0
2010-01-25 11:10:00,11.23,11.23,11.17,11.19,77600.0,9.4588,9.4588,9.4082,9.4251,77600.0
2010-01-25 11:20:00,11.19,11.28,11.19,11.27,119000.0,9.4251,9.5009,9.4251,9.4925,119000.0
2010-01-25 11:30:00,11.26,11.27,11.24,11.24,225400.0,9.4841,9.4925,9.4672,9.4672,225400.0
2010-01-25 11:40:00,11.24,11.27,11.23,11.26,120900.0,9.4672,9.4925,9.4588,9.4841,120900.0
2010-01-25 11:50:00,11.27,11.39,11.27,11.34,191100.0,9.4925,9.5935,9.4925,9.5514,191100.0
2010-01-25 12:00:00,11.34,11.36,11.31,11.34,87500.0,9.5514,9.5683,9.5262,9.5514,87500.0
2010-01-25 12:10:00,11.33,11.38,11.32,11.34,80800.0,9.543,9.5851,9.5346,9.5514,80800.0
2010-01-25 12:20:00,11.34,11.36,11.31,11.31,65100.0,9.5514,9.5683,9.5262,9.5262,65100.0
2010-01-25 12:30:00,11.32,11.35,11.31,11.34,46600.0,9.5346,9.5599,9.5262,9.5514,46600.0
2010-01-25 12:40:00,11.34,11.35,11.32,11.35,62000.0,9.5514,9.5599,9.5346,9.5599,62000.0
2010-01-25 12:50:00,11.34,11.38,11.33,11.36,47500.0,9.5514,9.5851,9.543,9.5683,47500.0
2010-01-25 13:00:00,11.36,11.37,11.33,11.35,88700.0,9.5683,9.5767,9.543,9.5599,88700.0
2010-01-25 13:10:00,11.35,11.4,11.35,11.39,79100.0,9.5599,9.602,9.5599,9.5935,79100.0
2010-01-25 13:20:00,11.39,11.42,11.39,11.39,65200.0,9.5935,9.6188,9.5935,9.5935,65200.0
2010-01-25 13:30:00,11.39,11.4,11.36,11.37,103000.0,9.5935,9.602,9.5683,9.5767,103000.0
2010-01-25 13:40:00,11.37,11.4,11.36,11.4,46400.0,9.5767,9.602,9.5683,9.602,46400.0
2010-01-25 13:50:00,11.4,11.4,11.37,11.38,52600.0,9.602,9.602,9.5767,9.5851,52600.0
2010-01-25 14:00:00,11.37,11.4,11.36,11.37,86300.0,9.5767,9.602,9.5683,9.5767,86300.0
2010-01-25 14:10:00,11.37,11.38,11.35,11.37,78700.0,9.5767,9.5851,9.5599,9.5767,78700.0
2010-01-25 14:20:00,11.38,11.4,11.36,11.39,85100.0,9.5851,9.602,9.5683,9.5935,85100.0
2010-01-25 14:30:00,11.4,11.4,11.38,11.39,98700.0,9.602,9.602,9.5851,9.5935,98700.0
2010-01-25 14:40:00,11.38,11.4,11.37,11.4,81900.0,9.5851,9.602,9.5767,9.602,81900.0
2010-01-25 14:50:00,11.39,11.41,11.39,11.41,84700.0,9.5935,9.6104,9.5935,9.6104,84700.0
2010-01-25 15:00:00,11.41,11.41,11.38,11.4,86300.0,9.6104,9.6104,9.5851,9.602,86300.0
2010-01-25 15:10:00,11.39,11.4,11.38,11.38,159000.0,9.5935,9.602,9.5851,9.5851,159000.0
2010-01-25 15:20:00,11.37,11.38,11.35,11.36,96600.0,9.5767,9.5851,9.5599,9.5683,96600.0
2010-01-25 15:30:00,11.36,11.38,11.35,11.37,203600.0,9.5683,9.5851,9.5599,9.5767,203600.0
2010-01-25 15:40:00,11.37,11.37,11.35,11.37,247300.0,9.5767,9.5767,9.5599,9.5767,247300.0
2010-01-25 15:50:00,11.37,11.4,11.36,11.38,396900.0,9.5767,9.602,9.5683,9.5851,396900.0
2010-01-26 09:30:00,11.29,11.55,11.2,11.55,308100.0,9.5093,9.7283,9.4335,9.7283,308100.0
2010-01-26 09:40:00,11.55,11.56,11.42,11.47,339500.0,9.7283,9.7367,9.6188,9.6609,339500.0
2010-01-26 09:50:00,11.47,11.47,11.37,11.43,178100.0,9.6609,9.6609,9.5767,9.6272,178100.0
2010-01-26 10:00:00,11.43,11.51,11.37,11.48,261100.0,9.6272,9.6946,9.5767,9.6694,261100.0
2010-01-26 10:10:00,11.49,11.53,11.47,11.48,161300.0,9.6778,9.7115,9.6609,9.6694,161300.0
2010-01-26 10:20:00,11.48,11.51,11.42,11.43,298900.0,9.6694,9.6946,9.6188,9.6272,298900.0
2010-01-26 10:30:00,11.42,11.47,11.42,11.44,89400.0,9.6188,9.6609,9.6188,9.6357,89400.0
2010-01-26 10:40:00,11.43,11.53,11.42,11.52,171900.0,9.6272,9.7115,9.6188,9.703,171900.0
2010-01-26 10:50:00,11.53,11.56,11.47,11.52,212300.0,9.7115,9.7367,9.6609,9.703,212300.0
2010-01-26 11:00:00,11.51,11.59,11.49,11.56,149000.0,9.6946,9.762,9.6778,9.7367,149000.0
2010-01-26 11:10:00,11.56,11.57,11.54,11.56,242900.0,9.7367,9.7452,9.7199,9.7367,242900.0
2010-01-26 11:20:00,11.55,11.57,11.53,11.53,194100.0,9.7283,9.7452,9.7115,9.7115,194100.0
2010-01-26 11:30:00,11.54,11.56,11.51,11.55,196200.0,9.7199,9.7367,9.6946,9.7283,196200.0
2010-01-26 11:40:00,11.56,11.56,11.55,11.55,199500.0,9.7367,9.7367,9.7283,9.7283,199500.0
2010-01-26 11:50:00,11.55,11.58,11.49,11.49,337100.0,9.7283,9.7536,9.6778,9.6778,337100.0
2010-01-26 12:00:00,11.49,11.5,11.45,11.46,184600.0,9.6778,9.6862,9.6441,9.6525,184600.0
2010-01-26 12:10:00,11.46,11.5,11.46,11.49,132700.0,9.6525,9.6862,9.6525,9.6778,132700.0
2010-01-26 12:20:00,11.48,11.5,11.46,11.47,75100.0,9.6694,9.6862,9.6525,9.6609,75100.0
2010-01-26 12:30:00,11.47,11.49,11.45,11.47,115800.0,9.6609,9.6778,9.6441,9.6609,115800.0
2010-01-26 12:40:00,11.47,11.52,11.47,11.47,79100.0,9.6609,9.703,9.6609,9.6609,79100.0
2010-01-26 12:50:00,11.47,11.49,11.46,11.48,121100.0,9.6609,9.6778,9.6525,9.6694,121100.0
2010-01-26 13:00:00,11.48,11.49,11.48,11.48,50600.0,9.6694,9.6778,9.6694,9.6694,50600.0
2010-01-26 13:10:00,11.48,11.51,11.44,11.45,108800.0,9.6694,9.6946,9.6357,9.6441,108800.0
2010-01-26 13:20:00,11.44,11.48,11.42,11.44,165200.0,9.6357,9.6694,9.6188,9.6357,165200.0
2010-01-26 13:30:00,11.43,11.45,11.42,11.43,75900.0,9.6272,9.6441,9.6188,9.6272,75900.0
2010-01-26 13:40:00,11.44,11.46,11.42,11.45,146200.0,9.6357,9.6525,9.6188,9.6441,146200.0
2010-01-26 13:50:00,11.45,11.47,11.44,11.44,77000.0,9.6441,9.6609,9.6357,9.6357,77000.0
2010-01-26 14:00:00,11.45,11.45,11.41,11.41,75800.0,9.6441,9.6441,9.6104,9.6104,75800.0
2010-01-26 14:10:00,11.42,11.42,11.39,11.39,96700.0,9.6188,9.6188,9.5935,9.5935,96700.0
2010-01-26 14:20:00,11.39,11.41,11.38,11.38,84800.0,9.5935,9.6104,9.5851,9.5851,84800.0
2010-01-26 14:30:00,11.38,11.42,11.37,11.37,158700.0,9.5851,9.6188,9.5767,9.5767,158700.0
2010-01-26 14:40:00,11.38,11.41,11.37,11.39,124600.0,9.5851,9.6104,9.5767,9.5935,124600.0
2010-01-26 14:50:00,11.38,11.4,11.36,11.38,135200.0,9.5851,9.602,9.5683,9.5851,135200.0
2010-01-26 15:00:00,11.38,11.4,11.34,11.34,230300.0,9.5851,9.602,9.5514,9.5514,230300.0
2010-01-26 15:10:00,11.35,11.38,11.34,11.38,157700.0,9.5599,9.5851,9.5514,9.5851,157700.0
2010-01-26 15:20:00,11.38,11.39,11.32,11.34,210800.0,9.5851,9.5935,9.5346,9.5514,210800.0
2010-01-26 15:30:00,11.35,11.38,11.31,11.34,236300.0,9.5599,9.5851,9.5262,9.5514,236300.0
2010-01-26 15:40:00,11.33,11.34,11.26,11.3,362400.0,9.543,9.5514,9.4841,9.5177,362400.0
2010-01-26 15:50:00,11.3,11.32,11.29,11.3,560400.0,9.5177,9.5346,9.5093,9.5177,560400.0
2010-01-27 09:30:00,11.21,11.32,11.17,11.22,112000.0,9.4419,9.5346,9.4082,9.4504,112000.0
2010-01-27 09:40:00,11.23,11.28,11.21,11.28,187300.0,9.4588,9.5009,9.4419,9.5009,187300.0
2010-01-27 09:50:00,11.28,11.3,11.25,11.28,149900.0,9.5009,9.5177,9.4756,9.5009,149900.0
2010-01-27 10:00:00,11.29,11.31,11.22,11.26,336400.0,9.5093,9.5262,9.4504,9.4841,336400.0
2010-01-27 10:10:00,11.26,11.29,11.21,11.23,267600.0,9.4841,9.5093,9.4419,9.4588,267600.0
2010-01-27 10:20:00,11.24,11.32,11.2,11.27,249100.0,9.4672,9.5346,9.4335,9.4925,249100.0
2010-01-27 10:30:00,11.28,11.32,11.25,11.3,201700.0,9.5009,9.5346,9.4756,9.5177,201700.0
2010-01-27 10:40:00,11.3,11.37,11.28,11.29,210700.0,9.5177,9.5767,9.5009,9.5093,210700.0
2010-01-27 10:50:00,11.3,11.43,11.29,11.41,173000.0,9.5177,9.6272,9.5093,9.6104,173000.0
2010-01-27 11:00:00,11.41,11.5,11.4,11.43,140200.0,9.6104,9.6862,9.602,9.6272,140200.0
2010-01-27 11:10:00,11.43,11.48,11.41,11.47,182600.0,9.6272,9.6694,9.6104,9.6609,182600.0
2010-01-27 11:20:00,11.47,11.5,11.43,11.47,137100.0,9.6609,9.6862,9.6272,9.6609,137100.0
2010-01-27 11:30:00,11.47,11.48,11.43,11.48,129300.0,9.6609,9.6694,9.6272,9.6694,129300.0
2010-01-27 11:40:00,11.48,11.51,11.44,11.49,251500.0,9.6694,9.6946,9.6357,9.6778,251500.0
2010-01-27 11:50:00,11.5,11.56,11.49,11.56,70200.0,9.6862,9.7367,9.6778,9.7367,70200.0
2010-01-27 12:00:00,11.55,11.58,11.54,11.57,89900.0,9.7283,9.7536,9.7199,9.7452,89900.0
2010-01-27 12:10:00,11.57,11.59,11.54,11.54,103700.0,9.7452,9.762,9.7199,9.7199,103700.0
2010-01-27 12:20:00,11.54,11.56,11.53,11.53,122900.0,9.7199,9.7367,9.7115,9.7115,122900.0
2010-01-27 12:30:00,11.55,11.55,11.52,11.52,97300.0,9.7283,9.7283,9.703,9.703,97300.0
2010-01-27 12:40:00,11.52,11.54,11.51,11.52,101900.0,9.703,9.7199,9.6946,9.703,101900.0
2010-01-27 12:50:00,11.51,11.53,11.48,11.53,98100.0,9.6946,9.7115,9.6694,9.7115,98100.0
2010-01-27 13:00:00,11.52,11.53,11.47,11.5,203800.0,9.703,9.7115,9.6609,9.6862,203800.0
2010-01-27 13:10:00,11.5,11.52,11.47,11.49,366500.0,9.6862,9.703,9.6609,9.6778,366500.0
2010-01-27 13:20:00,11.49,11.5,11.46,11.47,117900.0,9.6778,9.6862,9.6525,9.6609,117900.0
2010-01-27 13:30:00,11.47,11.5,11.47,11.49,61000.0,9.6609,9.6862,9.6609,9.6778,61000.0
2010-01-27 13:40:00,11.49,11.49,11.47,11.47,54900.0,9.6778,9.6778,9.6609,9.6609,54900.0
2010-01-27 13:50:00,11.47,11.48,11.46,11.46,29700.0,9.6609,9.6694,9.6525,9.6525,29700.0
2010-01-27 14:00:00,11.46,11.48,11.41,11.41,58900.0,9.6525,9.6694,9.6104,9.6104,58900.0
2010-01-27 14:10:00,11.41,11.45,11.36,11.42,459700.0,9.6104,9.6441,9.5683,9.6188,459700.0
2010-01-27 14:20:00,11.43,11.47,11.35,11.45,890300.0,9.6272,9.6609,9.5599,9.6441,890300.0
2010-01-27 14:30:00,11.46,11.57,11.44,11.52,782700.0,9.6525,9.7452,9.6357,9.703,782700.0
2010-01-27 14:40:00,11.54,11.62,11.54,11.6,288800.0,9.7199,9.7873,9.7199,9.7704,288800.0
2010-01-27 14:50:00,11.61,11.66,11.6,11.62,444700.0,9.7788,9.821,9.7704,9.7873,444700.0
2010-01-27 15:00:00,11.62,11.63,11.58,11.6,261100.0,9.7873,9.7957,9.7536,9.7704,261100.0
2010-01-27 15:10:00,11.6,11.63,11.54,11.59,274600.0,9.7704,9.7957,9.7199,9.762,274600.0
2010-01-27 15:20:00,11.59,11.67,11.59,11.66,274700.0,9.762,9.8294,9.762,9.821,274700.0
2010-01-27 15:30:00,11.65,11.71,11.64,11.68,231700.0,9.8125,9.8631,9.8041,9.8378,231700.0
2010-01-27 15:40:00,11.68,11.72,11.67,11.67,320400.0,9.8378,9.8715,9.8294,9.8294,320400.0
2010-01-27 15:50:00,11.67,11.68,11.67,11.67,304600.0,9.8294,9.8378,9.8294,9.8294,304600.0
2010-01-28 09:30:00,11.78,11.99,11.7,11.98,306500.0,9.922,10.0989,9.8547,10.0905,306500.0
2010-01-28 09:40:00,11.97,12.04,11.94,12.01,722100.0,10.0821,10.141,10.0568,10.1158,722100.0
2010-01-28 09:50:00,12.01,12.01,11.86,11.9,443300.0,10.1158,10.1158,9.9894,10.0231,443300.0
2010-01-28 10:00:00,11.9,11.91,11.76,11.76,346400.0,10.0231,10.0315,9.9052,9.9052,346400.0
2010-01-28 10:10:00,11.76,11.78,11.72,11.73,260800.0,9.9052,9.922,9.8715,9.8799,260800.0
2010-01-28 10:20:00,11.73,11.85,11.73,11.83,210800.0,9.8799,9.981,9.8799,9.9641,210800.0
2010-01-28 10:30:00,11.83,11.88,11.8,11.88,215400.0,9.9641,10.0063,9.9389,10.0063,215400.0
2010-01-28 10:40:00,11.88,11.89,11.79,11.8,181300.0,10.0063,10.0147,9.9305,9.9389,181300.0
2010-01-28 10:50:00,11.81,11.84,11.74,11.77,253300.0,9.9473,9.9726,9.8883,9.9136,253300.0
2010-01-28 11:00:00,11.78,11.78,11.65,11.66,229900.0,9.922,9.922,9.8125,9.821,229900.0
2010-01-28 11:10:00,11.65,11.72,11.65,11.68,141600.0,9.8125,9.8715,9.8125,9.8378,141600.0
2010-01-28 11:20:00,11.68,11.73,11.65,11.7,225300.0,9.8378,9.8799,9.8125,9.8547,225300.0
2010-01-28 11:30:00,11.7,11.75,11.65,11.74,484700.0,9.8547,9.8968,9.8125,9.8883,484700.0
2010-01-28 11:40:00,11.74,11.74,11.64,11.65,134700.0,9.8883,9.8883,9.8041,9.8125,134700.0
2010-01-28 11:50:00,11.65,11.71,11.62,11.68,129800.0,9.8125,9.8631,9.7873,9.8378,129800.0
2010-01-28 12:00:00,11.67,11.68,11.62,11.63,70400.0,9.8294,9.8378,9.7873,9.7957,70400.0
2010-01-28 12:10:00,11.64,11.64,11.58,11.58,158500.0,9.8041,9.8041,9.7536,9.7536,158500.0
2010-01-28 12:20:00,11.57,11.6,11.55,11.57,142900.0,9.7452,9.7704,9.7283,9.7452,142900.0
2010-01-28 12:30:00,11.57,11.62,11.55,11.61,98200.0,9.7452,9.7873,9.7283,9.7788,98200.0
2010-01-28 12:40:00,11.61,11.62,11.53,11.6,162200.0,9.7788,9.7873,9.7115,9.7704,162200.0
2010-01-28 12:50:00,11.6,11.64,11.57,11.64,110600.0,9.7704,9.8041,9.7452,9.8041,110600.0
2010-01-28 13:00:00,11.65,11.67,11.61,11.63,119800.0,9.8125,9.8294,9.7788,9.7957,119800.0
2010-01-28 13:10:00,11.64,11.65,11.6,11.64,55700.0,9.8041,9.8125,9.7704,9.8041,55700.0
2010-01-28 13:20:00,11.64,11.72,11.63,11.71,188400.0,9.8041,9.8715,9.7957,9.8631,188400.0
2010-01-28 13:30:00,11.71,11.75,11.71,11.75,140400.0,9.8631,9.8968,9.8631,9.8968,140400.0
2010-01-28 13:40:00,11.74,11.87,11.74,11.86,336200.0,9.8883,9.9978,9.8883,9.9894,336200.0
2010-01-28 13:50:00,11.86,11.91,11.85,11.86,168800.0,9.9894,10.0315,9.981,9.9894,168800.0
2010-01-28 14:00:00,11.86,11.9,11.83,11.85,155400.0,9.9894,10.0231,9.9641,9.981,155400.0
2010-01-28 14:10:00,11.84,11.84,11.72,11.76,238600.0,9.9726,9.9726,9.8715,9.9052,238600.0
2010-01-28 14:20:00,11.75,11.84,11.75,11.81,114600.0,9.8968,9.9726,9.8968,9.9473,114600.0
2010-01-28 14:30:00,11.82,11.86,11.8,11.82,183700.0,9.9557,9.9894,9.9389,9.9557,183700.0
2010-01-28 14:40:00,11.82,11.92,11.82,11.91,166500.0,9.9557,10.04,9.9557,10.0315,166500.0
2010-01-28 14:50:00,11.92,11.93,11.88,11.88,189300.0,10.04,10.0484,10.0063,10.0063,189300.0
2010-01-28 15:00:00,11.88,11.93,11.85,11.9,343800.0,10.0063,10.0484,9.981,10.0231,343800.0
2010-01-28 15:10:00,11.9,11.94,11.88,11.92,265400.0,10.0231,10.0568,10.0063,10.04,265400.0
2010-01-28 15:20:00,11.93,11.96,11.91,11.96,209600.0,10.0484,10.0736,10.0315,10.0736,209600.0
2010-01-28 15:30:00,11.95,11.95,11.87,11.94,257700.0,10.0652,10.0652,9.9978,10.0568,257700.0
2010-01-28 15:40:00,11.94,11.94,11.8,11.8,390100.0,10.0568,10.0568,9.9389,9.9389,390100.0
2010-01-28 15:50:00,11.8,11.84,11.77,11.8,629200.0,9.9389,9.9726,9.9136,9.9389,629200.0
2010-01-29 09:30:00,11.96,11.96,11.78,11.8,165000.0,10.0736,10.0736,9.922,9.9389,165000.0
2010-01-29 09:40:00,11.79,12.0,11.77,11.95,224000.0,9.9305,10.1073,9.9136,10.0652,224000.0
2010-01-29 09:50:00,11.95,12.0,11.94,11.99,158100.0,10.0652,10.1073,10.0568,10.0989,158100.0
2010-01-29 10:00:00,11.99,11.99,11.91,11.91,93700.0,10.0989,10.0989,10.0315,10.0315,93700.0
2010-01-29 10:10:00,11.91,12.0,11.91,12.0,159600.0,10.0315,10.1073,10.0315,10.1073,159600.0
2010-01-29 10:20:00,12.0,12.08,11.96,12.06,232800.0,10.1073,10.1747,10.0736,10.1579,232800.0
2010-01-29 10:30:00,12.05,12.07,12.02,12.03,85300.0,10.1495,10.1663,10.1242,10.1326,85300.0
2010-01-29 10:40:00,12.03,12.1,12.03,12.1,112600.0,10.1326,10.1916,10.1326,10.1916,112600.0
2010-01-29 10:50:00,12.1,12.12,12.02,12.07,197200.0,10.1916,10.2084,10.1242,10.1663,197200.0
2010-01-29 11:00:00,12.06,12.11,12.03,12.05,172400.0,10.1579,10.2,10.1326,10.1495,172400.0
2010-01-29 11:10:00,12.05,12.05,11.95,11.96,164500.0,10.1495,10.1495,10.0652,10.0736,164500.0
2010-01-29 11:20:00,11.96,12.01,11.92,11.96,174200.0,10.0736,10.1158,10.04,10.0736,174200.0
2010-01-29 11:30:00,11.96,11.96,11.89,11.92,120900.0,10.0736,10.0736,10.0147,10.04,120900.0
2010-01-29 11:40:00,11.91,11.96,11.9,11.93,86200.0,10.0315,10.0736,10.0231,10.0484,86200.0
2010-01-29 11:50:00,11.93,11.98,11.92,11.92,110600.0,10.0484,10.0905,10.04,10.04,110600.0
2010-01-29 12:00:00,11.92,11.97,11.91,11.91,92100.0,10.04,10.0821,10.0315,10.0315,92100.0
2010-01-29 12:10:00,11.91,11.97,11.91,11.95,72500.0,10.0315,10.0821,10.0315,10.0652,72500.0
2010-01-29 12:20:00,11.95,11.99,11.94,11.97,74200.0,10.0652,10.0989,10.0568,10.0821,74200.0
2010-01-29 12:30:00,11.97,12.03,11.96,12.03,104500.0,10.0821,10.1326,10.0736,10.1326,104500.0
2010-01-29 12:40:00,12.03,12.04,11.98,12.02,83700.0,10.1326,10.141,10.0905,10.1242,83700.0
2010-01-29 12:50:00,12.01,12.06,11.99,12.06,130600.0,10.1158,10.1579,10.0989,10.1579,130600.0
2010-01-29 13:00:00,12.05,12.1,12.01,12.09,153700.0,10.1495,10.1916,10.1158,10.1831,153700.0
2010-01-29 13:10:00,12.09,12.09,12.04,12.07,119600.0,10.1831,10.1831,10.141,10.1663,119600.0
2010-01-29 13:20:00,12.07,12.1,12.03,12.03,45500.0,10.1663,10.1916,10.1326,10.1326,45500.0
2010-01-29 13:30:00,12.03,12.08,12.02,12.06,84700.0,10.1326,10.1747,10.1242,10.1579,84700.0
2010-01-29 13:40:00,12.06,12.06,11.95,11.95,129100.0,10.1579,10.1579,10.0652,10.0652,129100.0
2010-01-29 13:50:00,11.95,11.98,11.93,11.96,131200.0,10.0652,10.0905,10.0484,10.0736,131200.0
2010-01-29 14:00:00,11.96,11.97,11.9,11.91,120400.0,10.0736,10.0821,10.0231,10.0315,120400.0
2010-01-29 14:10:00,11.91,11.95,11.9,11.92,137100.0,10.0315,10.0652,10.0231,10.04,137100.0
2010-01-29 14:20:00,11.9,11.94,11.9,11.94,96600.0,10.0231,10.0568,10.0231,10.0568,96600.0
2010-01-29 14:30:00,11.94,11.94,11.86,11.87,122800.0,10.0568,10.0568,9.9894,9.9978,122800.0
2010-01-29 14:40:00,11.89,11.89,11.81,11.81,145200.0,10.0147,10.0147,9.9473,9.9473,145200.0
2010-01-29 14:50:00,11.81,11.84,11.79,11.84,174600.0,9.9473,9.9726,9.9305,9.9726,174600.0
2010-01-29 15:00:00,11.83,11.86,11.81,11.84,155400.0,9.9641,9.9894,9.9473,9.9726,155400.0
2010-01-29 15:10:00,11.84,11.86,11.8,11.84,205000.0,9.9726,9.9894,9.9389,9.9726,205000.0
2010-01-29 15:20:00,11.85,11.85,11.81,11.84,210400.0,9.981,9.981,9.9473,9.9726,210400.0
2010-01-29 15:30:00,11.84,11.86,11.79,11.84,251700.0,9.9726,9.9894,9.9305,9.9726,251700.0
2010-01-29 15:40:00,11.84,11.86,11.81,11.84,278400.0,9.9726,9.9894,9.9473,9.9726,278400.0
2010-01-29 15:50:00,11.84,11.86,11.79,11.8,711900.0,9.9726,9.9894,9.9305,9.9389,711900.0
2010-02-01 09:30:00,11.83,11.86,11.76,11.83,159300.0,9.9641,9.9894,9.9052,9.9641,159300.0
2010-02-01 09:40:00,11.83,11.91,11.77,11.91,200300.0,9.9641,10.0315,9.9136,10.0315,200300.0
2010-02-01 09:50:00,11.89,11.98,11.89,11.96,194300.0,10.0147,10.0905,10.0147,10.0736,194300.0
2010-02-01 10:00:00,11.96,12.04,11.9,11.94,457600.0,10.0736,10.141,10.0231,10.0568,457600.0
2010-02-01 10:10:00,11.94,11.97,11.92,11.95,147800.0,10.0568,10.0821,10.04,10.0652,147800.0
2010-02-01 10:20:00,11.95,12.04,11.91,11.92,217900.0,10.0652,10.141,10.0315,10.04,217900.0
2010-02-01 10:30:00,11.92,11.92,11.74,11.74,319100.0,10.04,10.04,9.8883,9.8883,319100.0
2010-02-01 10:40:00,11.74,11.82,11.69,11.79,289900.0,9.8883,9.9557,9.8462,9.9305,289900.0
2010-02-01 10:50:00,11.79,11.84,11.77,11.8,364500.0,9.9305,9.9726,9.9136,9.9389,364500.0
2010-02-01 11:00:00,11.8,11.85,11.78,11.81,145100.0,9.9389,9.981,9.922,9.9473,145100.0
2010-02-01 11:10:00,11.81,11.81,11.74,11.77,118100.0,9.9473,9.9473,9.8883,9.9136,118100.0
2010-02-01 11:20:00,11.77,11.8,11.74,11.77,156800.0,9.9136,9.9389,9.8883,9.9136,156800.0
2010-02-01 11:30:00,11.77,11.77,11.7,11.72,135600.0,9.9136,9.9136,9.8547,9.8715,135600.0
2010-02-01 11:40:00,11.72,11.72,11.7,11.72,77100.0,9.8715,9.8715,9.8547,9.8715,77100.0
2010-02-01 11:50:00,11.72,11.73,11.69,11.69,71400.0,9.8715,9.8799,9.8462,9.8462,71400.0
2010-02-01 12:00:00,11.69,11.7,11.63,11.64,129300.0,9.8462,9.8547,9.7957,9.8041,129300.0
2010-02-01 12:10:00,11.65,11.7,11.63,11.69,121400.0,9.8125,9.8547,9.7957,9.8462,121400.0
2010-02-01 12:20:00,11.7,11.73,11.68,11.71,80700.0,9.8547,9.8799,9.8378,9.8631,80700.0
2010-02-01 12:30:00,11.71,11.77,11.69,11.72,115900.0,9.8631,9.9136,9.8462,9.8715,115900.0
2010-02-01 12:40:00,11.72,11.79,11.72,11.78,63600.0,9.8715,9.9305,9.8715,9.922,63600.0
2010-02-01 12:50:00,11.78,11.8,11.75,11.77,91800.0,9.922,9.9389,9.8968,9.9136,91800.0
2010-02-01 13:00:00,11.76,11.81,11.76,11.81,28800.0,9.9052,9.9473,9.9052,9.9473,28800.0
2010-02-01 13:10:00,11.81,11.81,11.76,11.77,78300.0,9.9473,9.9473,9.9052,9.9136,78300.0
2010-02-01 13:20:00,11.78,11.79,11.77,11.78,24300.0,9.922,9.9305,9.9136,9.922,24300.0
2010-02-01 13:30:00,11.77,11.81,11.77,11.79,90400.0,9.9136,9.9473,9.9136,9.9305,90400.0
2010-02-01 13:40:00,11.78,11.81,11.77,11.81,77100.0,9.922,9.9473,9.9136,9.9473,77100.0
2010-02-01 13:50:00,11.81,11.85,11.79,11.8,110200.0,9.9473,9.981,9.9305,9.9389,110200.0
2010-02-01 14:00:00,11.79,11.84,11.77,11.8,145100.0,9.9305,9.9726,9.9136,9.9389,145100.0
2010-02-01 14:10:00,11.79,11.83,11.76,11.82,109100.0,9.9305,9.9641,9.9052,9.9557,109100.0
2010-02-01 14:20:00,11.82,11.84,11.79,11.83,67600.0,9.9557,9.9726,9.9305,9.9641,67600.0
2010-02-01 14:30:00,11.83,11.85,11.81,11.85,82000.0,9.9641,9.981,9.9473,9.981,82000.0
2010-02-01 14:40:00,11.85,11.87,11.81,11.82,159200.0,9.981,9.9978,9.9473,9.9557,159200.0
2010-02-01 14:50:00,11.82,11.86,11.81,11.82,126000.0,9.9557,9.9894,9.9473,9.9557,126000.0
2010-02-01 15:00:00,11.83,11.85,11.82,11.82,60200.0,9.9641,9.981,9.9557,9.9557,60200.0
2010-02-01 15:10:00,11.82,11.87,11.82,11.84,124000.0,9.9557,9.9978,9.9557,9.9726,124000.0
2010-02-01 15:20:00,11.84,11.87,11.83,11.85,138200.0,9.9726,9.9978,9.9641,9.981,138200.0
2010-02-01 15:30:00,11.84,11.85,11.81,11.83,150600.0,9.9726,9.981,9.9473,9.9641,150600.0
2010-02-01 15:40:00,11.82,11.85,11.79,11.85,409700.0,9.9557,9.981,9.9305,9.981,409700.0
2010-02-01 15:50:00,11.85,11.92,11.83,11.91,877500.0,9.981,10.04,9.9641,10.0315,877500.0
2010-02-02 09:30:00,12.79,13.0,12.23,12.89,2056100.0,10.7727,10.9496,10.3011,10.857,2056100.0
2010-02-02 09:40:00,12.88,12.9,12.78,12.81,1438600.0,10.8485,10.8654,10.7643,10.7896,1438600.0
2010-02-02 09:50:00,12.82,12.98,12.81,12.96,1003800.0,10.798,10.9328,10.7896,10.9159,1003800.0
2010-02-02 10:00:00,12.96,13.11,12.91,13.08,1596000.0,10.9159,11.0423,10.8738,11.017,1596000.0
2010-02-02 10:10:00,13.08,13.11,12.97,13.05,1260600.0,11.017,11.0423,10.9243,10.9917,1260600.0
2010-02-02 10:20:00,13.05,13.24,13.04,13.19,1514900.0,10.9917,11.1518,10.9833,11.1096,1514900.0
2010-02-02 10:30:00,13.19,13.24,13.11,13.18,1184100.0,11.1096,11.1518,11.0423,11.1012,1184100.0
2010-02-02 10:40:00,13.19,13.19,13.0,13.03,534200.0,11.1096,11.1096,10.9496,10.9749,534200.0
2010-02-02 10:50:00,13.02,13.07,12.96,13.02,533400.0,10.9665,11.0086,10.9159,10.9665,533400.0
2010-02-02 11:00:00,13.02,13.04,12.96,13.02,552300.0,10.9665,10.9833,10.9159,10.9665,552300.0
2010-02-02 11:10:00,13.03,13.05,12.75,12.8,1585700.0,10.9749,10.9917,10.739,10.7812,1585700.0
2010-02-02 11:20:00,12.81,12.88,12.77,12.85,604100.0,10.7896,10.8485,10.7559,10.8233,604100.0
2010-02-02 11:30:00,12.85,12.96,12.81,12.94,517100.0,10.8233,10.9159,10.7896,10.8991,517100.0
2010-02-02 11:40:00,12.94,12.99,12.94,12.98,385500.0,10.8991,10.9412,10.8991,10.9328,385500.0
2010-02-02 11:50:00,12.98,13.07,12.98,13.03,387000.0,10.9328,11.0086,10.9328,10.9749,387000.0
2010-02-02 12:00:00,13.03,13.08,12.97,13.06,275700.0,10.9749,11.017,10.9243,11.0002,275700.0
2010-02-02 12:10:00,13.06,13.12,13.05,13.11,343400.0,11.0002,11.0507,10.9917,11.0423,343400.0
2010-02-02 12:20:00,13.11,13.18,13.11,13.13,668600.0,11.0423,11.1012,11.0423,11.0591,668600.0
2010-02-02 12:30:00,13.13,13.25,13.13,13.22,816100.0,11.0591,11.1602,11.0591,11.1349,816100.0
2010-02-02 12:40:00,13.21,13.25,13.19,13.19,379900.0,11.1265,11.1602,11.1096,11.1096,379900.0
2010-02-02 12:50:00,13.19,13.24,13.19,13.22,368300.0,11.1096,11.1518,11.1096,11.1349,368300.0
2010-02-02 13:00:00,13.23,13.23,13.1,13.1,530300.0,11.1433,11.1433,11.0338,11.0338,530300.0
2010-02-02 13:10:00,13.1,13.14,13.05,13.14,307100.0,11.0338,11.0675,10.9917,11.0675,307100.0
2010-02-02 13:20:00,13.14,13.18,13.13,13.14,243500.0,11.0675,11.1012,11.0591,11.0675,243500.0
2010-02-02 13:30:00,13.15,13.2,13.13,13.17,455900.0,11.076,11.1181,11.0591,11.0928,455900.0
2010-02-02 13:40:00,13.17,13.2,13.16,13.18,287800.0,11.0928,11.1181,11.0844,11.1012,287800.0
2010-02-02 13:50:00,13.17,13.2,13.15,13.18,230400.0,11.0928,11.1181,11.076,11.1012,230400.0
2010-02-02 14:00:00,13.19,13.25,13.17,13.24,453100.0,11.1096,11.1602,11.0928,11.1518,453100.0
2010-02-02 14:10:00,13.24,13.27,13.2,13.24,587200.0,11.1518,11.177,11.1181,11.1518,587200.0
2010-02-02 14:20:00,13.23,13.28,13.2,13.23,303400.0,11.1433,11.1855,11.1181,11.1433,303400.0
2010-02-02 14:30:00,13.22,13.26,13.2,13.21,323600.0,11.1349,11.1686,11.1181,11.1265,323600.0
2010-02-02 14:40:00,13.21,13.24,13.12,13.19,534600.0,11.1265,11.1518,11.0507,11.1096,534600.0
2010-02-02 14:50:00,13.19,13.23,13.12,13.18,395600.0,11.1096,11.1433,11.0507,11.1012,395600.0
2010-02-02 15:00:00,13.18,13.21,13.15,13.21,248700.0,11.1012,11.1265,11.076,11.1265,248700.0
2010-02-02 15:10:00,13.21,13.28,13.2,13.27,562900.0,11.1265,11.1855,11.1181,11.177,562900.0
2010-02-02 15:20:00,13.28,13.29,13.21,13.26,522000.0,11.1855,11.1939,11.1265,11.1686,522000.0
2010-02-02 15:30:00,13.26,13.32,13.24,13.3,834500.0,11.1686,11.2191,11.1518,11.2023,834500.0
2010-02-02 15:40:00,13.31,13.35,13.28,13.28,891800.0,11.2107,11.2444,11.1855,11.1855,891800.0
2010-02-02 15:50:00,13.29,13.34,13.21,13.21,1750000.0,11.1939,11.236,11.1265,11.1265,1750000.0
2010-02-03 09:30:00,13.27,13.3,13.1,13.19,590300.0,11.177,11.2023,11.0338,11.1096,590300.0
2010-02-03 09:40:00,13.19,13.3,13.19,13.23,294000.0,11.1096,11.2023,11.1096,11.1433,294000.0
2010-02-03 09:50:00,13.23,13.24,13.1,13.1,321800.0,11.1433,11.1518,11.0338,11.0338,321800.0
2010-02-03 10:00:00,13.1,13.23,13.05,13.15,645600.0,11.0338,11.1433,10.9917,11.076,645600.0
2010-02-03 10:10:00,13.15,13.18,13.04,13.06,390300.0,11.076,11.1012,10.9833,11.0002,390300.0
2010-02-03 10:20:00,13.06,13.08,12.94,12.97,369100.0,11.0002,11.017,10.8991,10.9243,369100.0
2010-02-03 10:30:00,12.96,13.01,12.91,12.93,204300.0,10.9159,10.958,10.8738,10.8907,204300.0
2010-02-03 10:40:00,12.93,12.95,12.81,12.92,1225000.0,10.8907,10.9075,10.7896,10.8822,1225000.0
2010-02-03 10:50:00,12.92,12.92,12.86,12.88,196000.0,10.8822,10.8822,10.8317,10.8485,196000.0
2010-02-03 11:00:00,12.88,13.01,12.87,12.99,199800.0,10.8485,10.958,10.8401,10.9412,199800.0
2010-02-03 11:10:00,12.99,13.06,12.99,13.06,196000.0,10.9412,11.0002,10.9412,11.0002,196000.0
2010-02-03 11:20:00,13.05,13.14,13.02,13.13,225200.0,10.9917,11.0675,10.9665,11.0591,225200.0
2010-02-03 11:30:00,13.14,13.19,13.14,13.16,146100.0,11.0675,11.1096,11.0675,11.0844,146100.0
2010-02-03 11:40:00,13.16,13.17,13.13,13.13,163000.0,11.0844,11.0928,11.0591,11.0591,163000.0
2010-02-03 11:50:00,13.12,13.16,13.09,13.12,163800.0,11.0507,11.0844,11.0254,11.0507,163800.0
2010-02-03 12:00:00,13.12,13.14,13.03,13.05,191700.0,11.0507,11.0675,10.9749,10.9917,191700.0
2010-02-03 12:10:00,13.05,13.08,12.98,12.98,246800.0,10.9917,11.017,10.9328,10.9328,246800.0
2010-02-03 12:20:00,13.01,13.02,12.98,13.02,123000.0,10.958,10.9665,10.9328,10.9665,123000.0
2010-02-03 12:30:00,13.02,13.06,13.0,13.06,110600.0,10.9665,11.0002,10.9496,11.0002,110600.0
2010-02-03 12:40:00,13.06,13.08,13.03,13.07,210500.0,11.0002,11.017,10.9749,11.0086,210500.0
2010-02-03 12:50:00,13.08,13.11,13.05,13.09,103400.0,11.017,11.0423,10.9917,11.0254,103400.0
2010-02-03 13:00:00,13.09,13.2,13.09,13.19,90200.0,11.0254,11.1181,11.0254,11.1096,90200.0
2010-02-03 13:10:00,13.2,13.2,13.15,13.18,84600.0,11.1181,11.1181,11.076,11.1012,84600.0
2010-02-03 13:20:00,13.17,13.18,13.14,13.14,680100.0,11.0928,11.1012,11.0675,11.0675,680100.0
2010-02-03 13:30:00,13.15,13.19,13.12,13.12,132200.0,11.076,11.1096,11.0507,11.0507,132200.0
2010-02-03 13:40:00,13.13,13.16,13.13,13.13,101300.0,11.0591,11.0844,11.0591,11.0591,101300.0
2010-02-03 13:50:00,13.13,13.14,13.09,13.14,104900.0,11.0591,11.0675,11.0254,11.0675,104900.0
2010-02-03 14:00:00,13.14,13.15,13.09,13.09,215500.0,11.0675,11.076,11.0254,11.0254,215500.0
2010-02-03 14:10:00,13.1,13.17,13.1,13.14,90100.0,11.0338,11.0928,11.0338,11.0675,90100.0
2010-02-03 14:20:00,13.15,13.16,13.12,13.14,148400.0,11.076,11.0844,11.0507,11.0675,148400.0
2010-02-03 14:30:00,13.14,13.21,13.14,13.19,150600.0,11.0675,11.1265,11.0675,11.1096,150600.0
2010-02-03 14:40:00,13.2,13.23,13.18,13.22,160200.0,11.1181,11.1433,11.1012,11.1349,160200.0
2010-02-03 14:50:00,13.23,13.25,13.21,13.23,152400.0,11.1433,11.1602,11.1265,11.1433,152400.0
2010-02-03 15:00:00,13.23,13.27,13.19,13.24,440100.0,11.1433,11.177,11.1096,11.1518,440100.0
2010-02-03 15:10:00,13.25,13.28,13.23,13.26,221900.0,11.1602,11.1855,11.1433,11.1686,221900.0
2010-02-03 15:20:00,13.26,13.3,13.22,13.26,344200.0,11.1686,11.2023,11.1349,11.1686,344200.0
2010-02-03 15:30:00,13.27,13.31,13.25,13.26,417200.0,11.177,11.2107,11.1602,11.1686,417200.0
2010-02-03 15:40:00,13.26,13.3,13.24,13.28,368600.0,11.1686,11.2023,11.1518,11.1855,368600.0
2010-02-03 15:50:00,13.28,13.3,13.0,13.23,566500.0,11.1855,11.2023,10.9496,11.1433,566500.0
2010-02-04 09:30:00,13.03,13.18,12.96,13.09,411200.0,10.9749,11.1012,10.9159,11.0254,411200.0
2010-02-04 09:40:00,13.09,13.1,13.0,13.01,645800.0,11.0254,11.0338,10.9496,10.958,645800.0
2010-02-04 09:50:00,13.01,13.09,13.01,13.04,429800.0,10.958,11.0254,10.958,10.9833,429800.0
2010-02-04 10:00:00,13.04,13.15,13.03,13.04,599300.0,10.9833,11.076,10.9749,10.9833,599300.0
2010-02-04 10:10:00,13.04,13.04,12.94,12.96,541500.0,10.9833,10.9833,10.8991,10.9159,541500.0
2010-02-04 10:20:00,12.96,13.0,12.95,12.99,339000.0,10.9159,10.9496,10.9075,10.9412,339000.0
2010-02-04 10:30:00,12.99,13.1,12.98,13.09,676100.0,10.9412,11.0338,10.9328,11.0254,676100.0
2010-02-04 10:40:00,13.09,13.2,13.09,13.16,363400.0,11.0254,11.1181,11.0254,11.0844,363400.0
2010-02-04 10:50:00,13.18,13.25,13.14,13.2,294900.0,11.1012,11.1602,11.0675,11.1181,294900.0
2010-02-04 11:00:00,13.19,13.33,13.17,13.27,371000.0,11.1096,11.2276,11.0928,11.177,371000.0
2010-02-04 11:10:00,13.27,13.3,13.24,13.3,748600.0,11.177,11.2023,11.1518,11.2023,748600.0
2010-02-04 11:20:00,13.3,13.3,13.25,13.29,267400.0,11.2023,11.2023,11.1602,11.1939,267400.0
2010-02-04 11:30:00,13.29,13.29,13.17,13.18,239600.0,11.1939,11.1939,11.0928,11.1012,239600.0
2010-02-04 11:40:00,13.19,13.19,13.12,13.14,339700.0,11.1096,11.1096,11.0507,11.0675,339700.0
2010-02-04 11:50:00,13.14,13.16,13.09,13.12,259400.0,11.0675,11.0844,11.0254,11.0507,259400.0
2010-02-04 12:00:00,13.13,13.21,13.12,13.19,198800.0,11.0591,11.1265,11.0507,11.1096,198800.0
2010-02-04 12:10:00,13.19,13.22,13.17,13.17,201500.0,11.1096,11.1349,11.0928,11.0928,201500.0
2010-02-04 12:20:00,13.17,13.26,13.16,13.25,177000.0,11.0928,11.1686,11.0844,11.1602,177000.0
2010-02-04 12:30:00,13.25,13.28,13.24,13.26,142800.0,11.1602,11.1855,11.1518,11.1686,142800.0
2010-02-04 12:40:00,13.27,13.28,13.19,13.19,216800.0,11.177,11.1855,11.1096,11.1096,216800.0
2010-02-04 12:50:00,13.19,13.25,13.19,13.24,186400.0,11.1096,11.1602,11.1096,11.1518,186400.0
2010-02-04 13:00:00,13.24,13.27,13.24,13.26,161500.0,11.1518,11.177,11.1518,11.1686,161500.0
2010-02-04 13:10:00,13.27,13.27,13.2,13.2,140300.0,11.177,11.177,11.1181,11.1181,140300.0
2010-02-04 13:20:00,13.2,13.21,13.15,13.18,212900.0,11.1181,11.1265,11.076,11.1012,212900.0
2010-02-04 13:30:00,13.18,13.19,13.14,13.15,198500.0,11.1012,11.1096,11.0675,11.076,198500.0
2010-02-04 13:40:00,13.16,13.19,13.14,13.17,152100.0,11.0844,11.1096,11.0675,11.0928,152100.0
2010-02-04 13:50:00,13.17,13.19,13.06,13.07,216200.0,11.0928,11.1096,11.0002,11.0086,216200.0
2010-02-04 14:00:00,13.08,13.15,13.08,13.14,199600.0,11.017,11.076,11.017,11.0675,199600.0
2010-02-04 14:10:00,13.14,13.17,13.09,13.17,353800.0,11.0675,11.0928,11.0254,11.0928,353800.0
2010-02-04 14:20:00,13.17,13.27,13.17,13.23,225000.0,11.0928,11.177,11.0928,11.1433,225000.0
2010-02-04 14:30:00,13.24,13.33,13.22,13.32,276900.0,11.1518,11.2276,11.1349,11.2191,276900.0
2010-02-04 14:40:00,13.32,13.34,13.3,13.31,223200.0,11.2191,11.236,11.2023,11.2107,223200.0
2010-02-04 14:50:00,13.31,13.33,13.27,13.3,186400.0,11.2107,11.2276,11.177,11.2023,186400.0
2010-02-04 15:00:00,13.3,13.31,13.24,13.26,316800.0,11.2023,11.2107,11.1518,11.1686,316800.0
2010-02-04 15:10:00,13.25,13.25,13.17,13.17,267900.0,11.1602,11.1602,11.0928,11.0928,267900.0
2010-02-04 15:20:00,13.17,13.21,13.16,13.21,332600.0,11.0928,11.1265,11.0844,11.1265,332600.0
2010-02-04 15:30:00,13.21,13.24,13.15,13.17,473200.0,11.1265,11.1518,11.076,11.0928,473200.0
2010-02-04 15:40:00,13.17,13.29,13.17,13.26,589500.0,11.0928,11.1939,11.0928,11.1686,589500.0
2010-02-04 15:50:00,13.26,13.27,13.2,13.21,973900.0,11.1686,11.177,11.1181,11.1265,973900.0
2010-02-05 09:30:00,13.19,13.2,12.9,12.96,539200.0,11.1096,11.1181,10.8654,10.9159,539200.0
2010-02-05 09:40:00,12.96,12.98,12.78,12.78,597600.0,10.9159,10.9328,10.7643,10.7643,597600.0
2010-02-05 09:50:00,12.79,12.84,12.69,12.7,351700.0,10.7727,10.8149,10.6885,10.6969,351700.0
2010-02-05 10:00:00,12.7,12.73,12.6,12.6,284600.0,10.6969,10.7222,10.6127,10.6127,284600.0
2010-02-05 10:10:00,12.6,12.64,12.58,12.61,336600.0,10.6127,10.6464,10.5959,10.6211,336600.0
2010-02-05 10:20:00,12.6,12.84,12.6,12.77,405200.0,10.6127,10.8149,10.6127,10.7559,405200.0
2010-02-05 10:30:00,12.77,12.87,12.77,12.8,225400.0,10.7559,10.8401,10.7559,10.7812,225400.0
2010-02-05 10:40:00,12.8,12.91,12.79,12.84,218400.0,10.7812,10.8738,10.7727,10.8149,218400.0
2010-02-05 10:50:00,12.83,12.84,12.77,12.8,228100.0,10.8064,10.8149,10.7559,10.7812,228100.0
2010-02-05 11:00:00,12.79,12.81,12.74,12.79,172800.0,10.7727,10.7896,10.7306,10.7727,172800.0
2010-02-05 11:10:00,12.79,12.81,12.78,12.79,157000.0,10.7727,10.7896,10.7643,10.7727,157000.0
2010-02-05 11:20:00,12.79,12.83,12.75,12.76,159800.0,10.7727,10.8064,10.739,10.7475,159800.0
2010-02-05 11:30:00,12.76,12.79,12.68,12.69,168800.0,10.7475,10.7727,10.6801,10.6885,168800.0
2010-02-05 11:40:00,12.69,12.73,12.65,12.72,181100.0,10.6885,10.7222,10.6548,10.7138,181100.0
2010-02-05 11:50:00,12.72,12.75,12.69,12.74,178100.0,10.7138,10.739,10.6885,10.7306,178100.0
2010-02-05 12:00:00,12.74,12.77,12.7,12.7,143600.0,10.7306,10.7559,10.6969,10.6969,143600.0
2010-02-05 12:10:00,12.7,12.74,12.65,12.73,94600.0,10.6969,10.7306,10.6548,10.7222,94600.0
2010-02-05 12:20:00,12.74,12.76,12.69,12.73,96100.0,10.7306,10.7475,10.6885,10.7222,96100.0
2010-02-05 12:30:00,12.72,12.75,12.65,12.67,130800.0,10.7138,10.739,10.6548,10.6717,130800.0
2010-02-05 12:40:00,12.67,12.72,12.65,12.71,139600.0,10.6717,10.7138,10.6548,10.7054,139600.0
2010-02-05 12:50:00,12.71,12.72,12.66,12.7,187100.0,10.7054,10.7138,10.6632,10.6969,187100.0
2010-02-05 13:00:00,12.7,12.7,12.57,12.58,213200.0,10.6969,10.6969,10.5874,10.5959,213200.0
2010-02-05 13:10:00,12.59,12.61,12.56,12.58,95700.0,10.6043,10.6211,10.579,10.5959,95700.0
2010-02-05 13:20:00,12.57,12.58,12.37,12.39,388700.0,10.5874,10.5959,10.419,10.4358,388700.0
2010-02-05 13:30:00,12.39,12.45,12.33,12.33,418000.0,10.4358,10.4864,10.3853,10.3853,418000.0
2010-02-05 13:40:00,12.34,12.34,12.2,12.25,677800.0,10.3937,10.3937,10.2758,10.3179,677800.0
2010-02-05 13:50:00,12.26,12.28,12.21,12.22,466900.0,10.3263,10.3432,10.2842,10.2926,466900.0
2010-02-05 14:00:00,12.23,12.29,12.18,12.22,590800.0,10.3011,10.3516,10.2589,10.2926,590800.0
2010-02-05 14:10:00,12.23,12.28,12.19,12.26,255800.0,10.3011,10.3432,10.2674,10.3263,255800.0
2010-02-05 14:20:00,12.26,12.34,12.26,12.32,421700.0,10.3263,10.3937,10.3263,10.3769,421700.0
2010-02-05 14:30:00,12.32,12.32,12.25,12.25,310900.0,10.3769,10.3769,10.3179,10.3179,310900.0
2010-02-05 14:40:00,12.25,12.26,12.2,12.23,269300.0,10.3179,10.3263,10.2758,10.3011,269300.0
2010-02-05 14:50:00,12.23,12.25,12.16,12.19,394600.0,10.3011,10.3179,10.2421,10.2674,394600.0
2010-02-05 15:00:00,12.2,12.5,12.2,12.47,701200.0,10.2758,10.5285,10.2758,10.5032,701200.0
2010-02-05 15:10:00,12.47,12.53,12.42,12.47,591200.0,10.5032,10.5537,10.4611,10.5032,591200.0
2010-02-05 15:20:00,12.47,12.51,12.4,12.5,536200.0,10.5032,10.5369,10.4442,10.5285,536200.0
2010-02-05 15:30:00,12.5,12.57,12.48,12.56,870400.0,10.5285,10.5874,10.5116,10.579,870400.0
2010-02-05 15:40:00,12.56,12.64,12.56,12.59,694800.0,10.579,10.6464,10.579,10.6043,694800.0
2010-02-05 15:50:00,12.6,12.69,12.58,12.68,1087800.0,10.6127,10.6885,10.5959,10.6801,1087800.0
2010-02-08 09:30:00,12.72,12.72,12.47,12.67,225100.0,10.7138,10.7138,10.5032,10.6717,225100.0
2010-02-08 09:40:00,12.68,12.74,12.55,12.57,248200.0,10.6801,10.7306,10.5706,10.5874,248200.0
2010-02-08 09:50:00,12.58,12.72,12.54,12.72,249600.0,10.5959,10.7138,10.5622,10.7138,249600.0
2010-02-08 10:00:00,12.73,12.85,12.69,12.82,340200.0,10.7222,10.8233,10.6885,10.798,340200.0
2010-02-08 10:10:00,12.82,12.94,12.82,12.9,229400.0,10.798,10.8991,10.798,10.8654,229400.0
2010-02-08 10:20:00,12.9,12.91,12.82,12.86,230600.0,10.8654,10.8738,10.798,10.8317,230600.0
2010-02-08 10:30:00,12.86,12.96,12.85,12.92,447200.0,10.8317,10.9159,10.8233,10.8822,447200.0
2010-02-08 10:40:00,12.93,13.07,12.92,13.06,243500.0,10.8907,11.0086,10.8822,11.0002,243500.0
2010-02-08 10:50:00,13.06,13.12,13.05,13.08,263600.0,11.0002,11.0507,10.9917,11.017,263600.0
2010-02-08 11:00:00,13.09,13.2,13.08,13.17,353200.0,11.0254,11.1181,11.017,11.0928,353200.0
2010-02-08 11:10:00,13.18,13.26,13.17,13.19,352600.0,11.1012,11.1686,11.0928,11.1096,352600.0
2010-02-08 11:20:00,13.2,13.24,13.14,13.15,516600.0,11.1181,11.1518,11.0675,11.076,516600.0
2010-02-08 11:30:00,13.15,13.16,13.08,13.11,161700.0,11.076,11.0844,11.017,11.0423,161700.0
2010-02-08 11:40:00,13.1,13.18,13.06,13.15,192900.0,11.0338,11.1012,11.0002,11.076,192900.0
2010-02-08 11:50:00,13.15,13.18,13.09,13.11,170500.0,11.076,11.1012,11.0254,11.0423,170500.0
2010-02-08 12:00:00,13.11,13.15,13.08,13.15,158600.0,11.0423,11.076,11.017,11.076,158600.0
2010-02-08 12:10:00,13.15,13.19,13.13,13.19,82000.0,11.076,11.1096,11.0591,11.1096,82000.0
2010-02-08 12:20:00,13.19,13.24,13.14,13.23,79400.0,11.1096,11.1518,11.0675,11.1433,79400.0
2010-02-08 12:30:00,13.23,13.24,13.2,13.24,132400.0,11.1433,11.1518,11.1181,11.1518,132400.0
2010-02-08 12:40:00,13.24,13.25,13.21,13.22,85200.0,11.1518,11.1602,11.1265,11.1349,85200.0
2010-02-08 12:50:00,13.22,13.25,13.22,13.24,72400.0,11.1349,11.1602,11.1349,11.1518,72400.0
2010-02-08 13:00:00,13.25,13.26,13.13,13.16,179600.0,11.1602,11.1686,11.0591,11.0844,179600.0
2010-02-08 13:10:00,13.16,13.16,13.08,13.1,182600.0,11.0844,11.0844,11.017,11.0338,182600.0
2010-02-08 13:20:00,13.1,13.16,13.08,13.15,130200.0,11.0338,11.0844,11.017,11.076,130200.0
2010-02-08 13:30:00,13.15,13.17,13.13,13.13,62400.0,11.076,11.0928,11.0591,11.0591,62400.0
2010-02-08 13:40:00,13.14,13.15,13.11,13.13,57300.0,11.0675,11.076,11.0423,11.0591,57300.0
2010-02-08 13:50:00,13.12,13.14,13.1,13.1,68200.0,11.0507,11.0675,11.0338,11.0338,68200.0
2010-02-08 14:00:00,13.1,13.15,13.1,13.15,157100.0,11.0338,11.076,11.0338,11.076,157100.0
2010-02-08 14:10:00,13.15,13.21,13.13,13.18,120300.0,11.076,11.1265,11.0591,11.1012,120300.0
2010-02-08 14:20:00,13.18,13.18,13.14,13.16,68900.0,11.1012,11.1012,11.0675,11.0844,68900.0
2010-02-08 14:30:00,13.16,13.17,13.09,13.1,77200.0,11.0844,11.0928,11.0254,11.0338,77200.0
2010-02-08 14:40:00,13.09,13.12,13.07,13.1,128500.0,11.0254,11.0507,11.0086,11.0338,128500.0
2010-02-08 14:50:00,13.1,13.13,13.02,13.04,113600.0,11.0338,11.0591,10.9665,10.9833,113600.0
2010-02-08 15:00:00,13.04,13.07,13.01,13.03,235400.0,10.9833,11.0086,10.958,10.9749,235400.0
2010-02-08 15:10:00,13.04,13.04,13.0,13.0,161200.0,10.9833,10.9833,10.9496,10.9496,161200.0
2010-02-08 15:20:00,13.0,13.03,12.98,13.02,222600.0,10.9496,10.9749,10.9328,10.9665,222600.0
2010-02-08 15:30:00,13.02,13.06,13.01,13.01,159300.0,10.9665,11.0002,10.958,10.958,159300.0
2010-02-08 15:40:00,13.0,13.01,12.93,12.93,482200.0,10.9496,10.958,10.8907,10.8907,482200.0
2010-02-08 15:50:00,12.93,12.95,12.89,12.91,923100.0,10.8907,10.9075,10.857,10.8738,923100.0
2010-02-09 09:30:00,13.08,13.16,13.0,13.01,227900.0,11.017,11.0844,10.9496,10.958,227900.0
2010-02-09 09:40:00,13.01,13.05,12.63,12.65,647800.0,10.958,10.9917,10.638,10.6548,647800.0
2010-02-09 09:50:00,12.65,12.94,12.65,12.92,218900.0,10.6548,10.8991,10.6548,10.8822,218900.0
2010-02-09 10:00:00,12.93,12.98,12.84,12.89,370200.0,10.8907,10.9328,10.8149,10.857,370200.0
2010-02-09 10:10:00,12.9,12.99,12.87,12.92,314600.0,10.8654,10.9412,10.8401,10.8822,314600.0
2010-02-09 10:20:00,12.92,13.0,12.91,12.93,141100.0,10.8822,10.9496,10.8738,10.8907,141100.0
2010-02-09 10:30:00,12.94,12.98,12.86,12.87,137500.0,10.8991,10.9328,10.8317,10.8401,137500.0
2010-02-09 10:40:00,12.86,12.9,12.77,12.79,225100.0,10.8317,10.8654,10.7559,10.7727,225100.0
2010-02-09 10:50:00,12.79,12.83,12.75,12.78,162700.0,10.7727,10.8064,10.739,10.7643,162700.0
2010-02-09 11:00:00,12.78,12.79,12.65,12.65,346500.0,10.7643,10.7727,10.6548,10.6548,346500.0
2010-02-09 11:10:00,12.65,12.72,12.64,12.66,276000.0,10.6548,10.7138,10.6464,10.6632,276000.0
2010-02-09 11:20:00,12.66,12.7,12.6,12.67,217500.0,10.6632,10.6969,10.6127,10.6717,217500.0
2010-02-09 11:30:00,12.68,12.76,12.66,12.7,504900.0,10.6801,10.7475,10.6632,10.6969,504900.0
2010-02-09 11:40:00,12.7,12.78,12.67,12.69,393600.0,10.6969,10.7643,10.6717,10.6885,393600.0
2010-02-09 11:50:00,12.69,12.75,12.67,12.73,299400.0,10.6885,10.739,10.6717,10.7222,299400.0
2010-02-09 12:00:00,12.73,12.79,12.72,12.79,179100.0,10.7222,10.7727,10.7138,10.7727,179100.0
2010-02-09 12:10:00,12.79,12.93,12.79,12.87,257100.0,10.7727,10.8907,10.7727,10.8401,257100.0
2010-02-09 12:20:00,12.88,12.93,12.88,12.91,117200.0,10.8485,10.8907,10.8485,10.8738,117200.0
2010-02-09 12:30:00,12.9,12.96,12.89,12.94,114600.0,10.8654,10.9159,10.857,10.8991,114600.0
2010-02-09 12:40:00,12.94,12.96,12.8,12.88,443300.0,10.8991,10.9159,10.7812,10.8485,443300.0
2010-02-09 12:50:00,12.88,12.92,12.85,12.87,138100.0,10.8485,10.8822,10.8233,10.8401,138100.0
2010-02-09 13:00:00,12.87,12.95,12.87,12.93,132600.0,10.8401,10.9075,10.8401,10.8907,132600.0
2010-02-09 13:10:00,12.93,12.95,12.88,12.9,94100.0,10.8907,10.9075,10.8485,10.8654,94100.0
2010-02-09 13:20:00,12.9,12.91,12.87,12.88,74900.0,10.8654,10.8738,10.8401,10.8485,74900.0
2010-02-09 13:30:00,12.88,12.91,12.86,12.88,89500.0,10.8485,10.8738,10.8317,10.8485,89500.0
2010-02-09 13:40:00,12.89,12.94,12.85,12.88,107900.0,10.857,10.8991,10.8233,10.8485,107900.0
2010-02-09 13:50:00,12.88,12.92,12.87,12.88,68200.0,10.8485,10.8822,10.8401,10.8485,68200.0
2010-02-09 14:00:00,12.88,12.92,12.87,12.87,91000.0,10.8485,10.8822,10.8401,10.8401,91000.0
2010-02-09 14:10:00,12.87,12.89,12.85,12.87,101500.0,10.8401,10.857,10.8233,10.8401,101500.0
2010-02-09 14:20:00,12.87,12.91,12.85,12.89,77500.0,10.8401,10.8738,10.8233,10.857,77500.0
2010-02-09 14:30:00,12.89,12.92,12.87,12.87,71300.0,10.857,10.8822,10.8401,10.8401,71300.0
2010-02-09 14:40:00,12.87,12.93,12.85,12.87,153000.0,10.8401,10.8907,10.8233,10.8401,153000.0
2010-02-09 14:50:00,12.87,12.91,12.84,12.88,101300.0,10.8401,10.8738,10.8149,10.8485,101300.0
2010-02-09 15:00:00,12.87,12.95,12.87,12.92,211200.0,10.8401,10.9075,10.8401,10.8822,211200.0
2010-02-09 15:10:00,12.91,12.94,12.88,12.93,197300.0,10.8738,10.8991,10.8485,10.8907,197300.0
2010-02-09 15:20:00,12.92,12.99,12.92,12.99,204300.0,10.8822,10.9412,10.8822,10.9412,204300.0
2010-02-09 15:30:00,12.99,13.01,12.95,12.96,187000.0,10.9412,10.958,10.9075,10.9159,187000.0
2010-02-09 15:40:00,12.96,12.99,12.95,12.98,216200.0,10.9159,10.9412,10.9075,10.9328,216200.0
2010-02-09 15:50:00,12.98,12.99,12.96,12.98,331300.0,10.9328,10.9412,10.9159,10.9328,331300.0
2010-02-10 09:30:00,12.97,13.07,12.87,12.88,183400.0,10.9243,11.0086,10.8401,10.8485,183400.0
2010-02-10 09:40:00,12.9,12.93,12.82,12.89,142700.0,10.8654,10.8907,10.798,10.857,142700.0
2010-02-10 09:50:00,12.89,13.02,12.86,13.0,346600.0,10.857,10.9665,10.8317,10.9496,346600.0
2010-02-10 10:00:00,12.99,12.99,12.76,12.8,458100.0,10.9412,10.9412,10.7475,10.7812,458100.0
2010-02-10 10:10:00,12.78,12.79,12.6,12.68,359000.0,10.7643,10.7727,10.6127,10.6801,359000.0
2010-02-10 10:20:00,12.68,12.71,12.59,12.65,260900.0,10.6801,10.7054,10.6043,10.6548,260900.0
2010-02-10 10:30:00,12.65,12.71,12.6,12.66,531500.0,10.6548,10.7054,10.6127,10.6632,531500.0
2010-02-10 10:40:00,12.67,12.72,12.63,12.7,244200.0,10.6717,10.7138,10.638,10.6969,244200.0
2010-02-10 10:50:00,12.7,12.8,12.7,12.77,178800.0,10.6969,10.7812,10.6969,10.7559,178800.0
2010-02-10 11:00:00,12.78,12.79,12.7,12.77,98800.0,10.7643,10.7727,10.6969,10.7559,98800.0
2010-02-10 11:10:00,12.77,12.79,12.69,12.69,174200.0,10.7559,10.7727,10.6885,10.6885,174200.0
2010-02-10 11:20:00,12.7,12.73,12.66,12.7,183100.0,10.6969,10.7222,10.6632,10.6969,183100.0
2010-02-10 11:30:00,12.7,12.75,12.67,12.67,137100.0,10.6969,10.739,10.6717,10.6717,137100.0
2010-02-10 11:40:00,12.67,12.7,12.64,12.7,98500.0,10.6717,10.6969,10.6464,10.6969,98500.0
2010-02-10 11:50:00,12.71,12.73,12.64,12.69,98900.0,10.7054,10.7222,10.6464,10.6885,98900.0
2010-02-10 12:00:00,12.69,12.77,12.66,12.77,209700.0,10.6885,10.7559,10.6632,10.7559,209700.0
2010-02-10 12:10:00,12.77,12.81,12.76,12.8,124300.0,10.7559,10.7896,10.7475,10.7812,124300.0
2010-02-10 12:20:00,12.8,12.85,12.78,12.8,198800.0,10.7812,10.8233,10.7643,10.7812,198800.0
2010-02-10 12:30:00,12.8,12.85,12.78,12.79,130900.0,10.7812,10.8233,10.7643,10.7727,130900.0
2010-02-10 12:40:00,12.8,12.82,12.79,12.82,90100.0,10.7812,10.798,10.7727,10.798,90100.0
2010-02-10 12:50:00,12.81,12.86,12.79,12.84,92500.0,10.7896,10.8317,10.7727,10.8149,92500.0
2010-02-10 13:00:00,12.84,12.91,12.84,12.89,138700.0,10.8149,10.8738,10.8149,10.857,138700.0
2010-02-10 13:10:00,12.9,12.94,12.88,12.92,90400.0,10.8654,10.8991,10.8485,10.8822,90400.0
2010-02-10 13:20:00,12.93,12.96,12.93,12.95,98500.0,10.8907,10.9159,10.8907,10.9075,98500.0
2010-02-10 13:30:00,12.95,12.98,12.94,12.94,186100.0,10.9075,10.9328,10.8991,10.8991,186100.0
2010-02-10 13:40:00,12.94,12.95,12.91,12.93,116900.0,10.8991,10.9075,10.8738,10.8907,116900.0
2010-02-10 13:50:00,12.93,12.95,12.87,12.9,80300.0,10.8907,10.9075,10.8401,10.8654,80300.0
2010-02-10 14:00:00,12.9,12.9,12.84,12.85,224600.0,10.8654,10.8654,10.8149,10.8233,224600.0
2010-02-10 14:10:00,12.84,12.9,12.81,12.88,172100.0,10.8149,10.8654,10.7896,10.8485,172100.0
2010-02-10 14:20:00,12.88,12.91,12.85,12.87,90500.0,10.8485,10.8738,10.8233,10.8401,90500.0
2010-02-10 14:30:00,12.87,12.89,12.84,12.85,135400.0,10.8401,10.857,10.8149,10.8233,135400.0
2010-02-10 14:40:00,12.85,12.86,12.83,12.84,85600.0,10.8233,10.8317,10.8064,10.8149,85600.0
2010-02-10 14:50:00,12.83,12.87,12.82,12.86,121200.0,10.8064,10.8401,10.798,10.8317,121200.0
2010-02-10 15:00:00,12.87,12.9,12.85,12.89,97900.0,10.8401,10.8654,10.8233,10.857,97900.0
2010-02-10 15:10:00,12.88,12.89,12.84,12.86,77100.0,10.8485,10.857,10.8149,10.8317,77100.0
2010-02-10 15:20:00,12.85,12.89,12.84,12.87,188500.0,10.8233,10.857,10.8149,10.8401,188500.0
2010-02-10 15:30:00,12.86,12.87,12.81,12.83,212400.0,10.8317,10.8401,10.7896,10.8064,212400.0
2010-02-10 15:40:00,12.83,12.84,12.81,12.83,249800.0,10.8064,10.8149,10.7896,10.8064,249800.0
2010-02-10 15:50:00,12.83,12.85,12.82,12.84,417000.0,10.8064,10.8233,10.798,10.8149,417000.0
2010-02-11 09:30:00,12.85,12.86,12.75,12.8,88600.0,10.8542,10.8627,10.7697,10.812,88600.0
2010-02-11 09:40:00,12.82,12.82,12.7,12.7,163700.0,10.8289,10.8289,10.7275,10.7275,163700.0
2010-02-11 09:50:00,12.7,12.93,12.69,12.91,211200.0,10.7275,10.9218,10.7191,10.9049,211200.0
2010-02-11 10:00:00,12.91,12.98,12.89,12.97,167500.0,10.9049,10.964,10.888,10.9556,167500.0
2010-02-11 10:10:00,12.97,13.07,12.97,13.04,288000.0,10.9556,11.04,10.9556,11.0147,288000.0
2010-02-11 10:20:00,13.03,13.1,12.97,13.01,257800.0,11.0063,11.0654,10.9556,10.9894,257800.0
2010-02-11 10:30:00,13.01,13.06,13.0,13.03,279500.0,10.9894,11.0316,10.9809,11.0063,279500.0
2010-02-11 10:40:00,13.04,13.06,12.98,13.05,298900.0,11.0147,11.0316,10.964,11.0231,298900.0
2010-02-11 10:50:00,13.04,13.12,13.01,13.1,362400.0,11.0147,11.0823,10.9894,11.0654,362400.0
2010-02-11 11:00:00,13.1,13.16,13.1,13.14,275400.0,11.0654,11.1161,11.0654,11.0992,275400.0
2010-02-11 11:10:00,13.14,13.18,13.05,13.05,171200.0,11.0992,11.133,11.0231,11.0231,171200.0
2010-02-11 11:20:00,13.06,13.11,13.05,13.11,273400.0,11.0316,11.0738,11.0231,11.0738,273400.0
2010-02-11 11:30:00,13.11,13.13,13.06,13.09,164500.0,11.0738,11.0907,11.0316,11.0569,164500.0
2010-02-11 11:40:00,13.09,13.19,13.08,13.18,260800.0,11.0569,11.1414,11.0485,11.133,260800.0
2010-02-11 11:50:00,13.19,13.2,13.13,13.14,162100.0,11.1414,11.1498,11.0907,11.0992,162100.0
2010-02-11 12:00:00,13.15,13.16,13.13,13.13,119400.0,11.1076,11.1161,11.0907,11.0907,119400.0
2010-02-11 12:10:00,13.13,13.15,13.1,13.15,270200.0,11.0907,11.1076,11.0654,11.1076,270200.0
2010-02-11 12:20:00,13.15,13.2,13.14,13.19,152500.0,11.1076,11.1498,11.0992,11.1414,152500.0
2010-02-11 12:30:00,13.18,13.19,13.18,13.19,71300.0,11.133,11.1414,11.133,11.1414,71300.0
2010-02-11 12:40:00,13.19,13.21,13.19,13.19,128400.0,11.1414,11.1583,11.1414,11.1414,128400.0
2010-02-11 12:50:00,13.2,13.22,13.18,13.18,99500.0,11.1498,11.1667,11.133,11.133,99500.0
2010-02-11 13:00:00,13.18,13.18,13.11,13.11,114200.0,11.133,11.133,11.0738,11.0738,114200.0
2010-02-11 13:10:00,13.11,13.12,13.1,13.1,80700.0,11.0738,11.0823,11.0654,11.0654,80700.0
2010-02-11 13:20:00,13.11,13.14,13.1,13.13,77100.0,11.0738,11.0992,11.0654,11.0907,77100.0
2010-02-11 13:30:00,13.13,13.14,13.11,13.12,108400.0,11.0907,11.0992,11.0738,11.0823,108400.0
2010-02-11 13:40:00,13.13,13.15,13.11,13.14,120200.0,11.0907,11.1076,11.0738,11.0992,120200.0
2010-02-11 13:50:00,13.14,13.14,13.1,13.11,144700.0,11.0992,11.0992,11.0654,11.0738,144700.0
2010-02-11 14:00:00,13.12,13.14,13.11,13.13,90300.0,11.0823,11.0992,11.0738,11.0907,90300.0
2010-02-11 14:10:00,13.13,13.14,13.1,13.11,108800.0,11.0907,11.0992,11.0654,11.0738,108800.0
2010-02-11 14:20:00,13.12,13.15,13.09,13.14,70000.0,11.0823,11.1076,11.0569,11.0992,70000.0
2010-02-11 14:30:00,13.14,13.16,13.11,13.14,73700.0,11.0992,11.1161,11.0738,11.0992,73700.0
2010-02-11 14:40:00,13.14,13.15,13.12,13.12,59300.0,11.0992,11.1076,11.0823,11.0823,59300.0
2010-02-11 14:50:00,13.12,13.15,13.06,13.09,193000.0,11.0823,11.1076,11.0316,11.0569,193000.0
2010-02-11 15:00:00,13.08,13.1,13.07,13.09,88900.0,11.0485,11.0654,11.04,11.0569,88900.0
2010-02-11 15:10:00,13.1,13.1,13.08,13.09,56500.0,11.0654,11.0654,11.0485,11.0569,56500.0
2010-02-11 15:20:00,13.08,13.12,13.08,13.12,88800.0,11.0485,11.0823,11.0485,11.0823,88800.0
2010-02-11 15:30:00,13.11,13.12,13.11,13.11,60800.0,11.0738,11.0823,11.0738,11.0738,60800.0
2010-02-11 15:40:00,13.12,13.12,13.1,13.11,119000.0,11.0823,11.0823,11.0654,11.0738,119000.0
2010-02-11 15:50:00,13.1,13.11,13.09,13.1,386200.0,11.0654,11.0738,11.0569,11.0654,386200.0
2010-02-12 09:30:00,13.25,13.25,13.02,13.17,372600.0,11.1921,11.1921,10.9978,11.1245,372600.0
2010-02-12 09:40:00,13.17,13.26,13.16,13.25,259700.0,11.1245,11.2005,11.1161,11.1921,259700.0
2010-02-12 09:50:00,13.25,13.27,13.21,13.24,288900.0,11.1921,11.209,11.1583,11.1836,288900.0
2010-02-12 10:00:00,13.24,13.42,13.2,13.42,490700.0,11.1836,11.3357,11.1498,11.3357,490700.0
2010-02-12 10:10:00,13.42,13.42,13.31,13.33,366500.0,11.3357,11.3357,11.2428,11.2597,366500.0
2010-02-12 10:20:00,13.33,13.35,13.25,13.3,531200.0,11.2597,11.2766,11.1921,11.2343,531200.0
2010-02-12 10:30:00,13.3,13.35,13.24,13.25,319600.0,11.2343,11.2766,11.1836,11.1921,319600.0
2010-02-12 10:40:00,13.25,13.29,13.22,13.23,182400.0,11.1921,11.2259,11.1667,11.1752,182400.0
2010-02-12 10:50:00,13.22,13.27,13.12,13.13,328000.0,11.1667,11.209,11.0823,11.0907,328000.0
2010-02-12 11:00:00,13.13,13.15,13.08,13.09,228200.0,11.0907,11.1076,11.0485,11.0569,228200.0
2010-02-12 11:10:00,13.09,13.11,13.04,13.07,231600.0,11.0569,11.0738,11.0147,11.04,231600.0
2010-02-12 11:20:00,13.07,13.13,13.06,13.12,182100.0,11.04,11.0907,11.0316,11.0823,182100.0
2010-02-12 11:30:00,13.12,13.16,13.1,13.14,137800.0,11.0823,11.1161,11.0654,11.0992,137800.0
2010-02-12 11:40:00,13.14,13.16,13.11,13.12,52500.0,11.0992,11.1161,11.0738,11.0823,52500.0
2010-02-12 11:50:00,13.11,13.12,13.06,13.06,105300.0,11.0738,11.0823,11.0316,11.0316,105300.0
2010-02-12 12:00:00,13.06,13.1,13.06,13.08,143700.0,11.0316,11.0654,11.0316,11.0485,143700.0
2010-02-12 12:10:00,13.08,13.13,13.07,13.1,367100.0,11.0485,11.0907,11.04,11.0654,367100.0
2010-02-12 12:20:00,13.11,13.13,13.09,13.1,149000.0,11.0738,11.0907,11.0569,11.0654,149000.0
2010-02-12 12:30:00,13.11,13.14,13.09,13.14,144000.0,11.0738,11.0992,11.0569,11.0992,144000.0
2010-02-12 12:40:00,13.14,13.15,13.09,13.11,213900.0,11.0992,11.1076,11.0569,11.0738,213900.0
2010-02-12 12:50:00,13.1,13.11,13.08,13.11,100200.0,11.0654,11.0738,11.0485,11.0738,100200.0
2010-02-12 13:00:00,13.11,13.11,13.08,13.08,75500.0,11.0738,11.0738,11.0485,11.0485,75500.0
2010-02-12 13:10:00,13.09,13.09,13.02,13.05,106000.0,11.0569,11.0569,10.9978,11.0231,106000.0
2010-02-12 13:20:00,13.04,13.06,12.98,13.04,178900.0,11.0147,11.0316,10.964,11.0147,178900.0
2010-02-12 13:30:00,13.03,13.03,12.96,12.97,120200.0,11.0063,11.0063,10.9471,10.9556,120200.0
2010-02-12 13:40:00,12.97,13.05,12.96,13.02,106600.0,10.9556,11.0231,10.9471,10.9978,106600.0
2010-02-12 13:50:00,13.01,13.02,12.99,13.02,97700.0,10.9894,10.9978,10.9725,10.9978,97700.0
2010-02-12 14:00:00,13.01,13.01,12.98,13.0,64000.0,10.9894,10.9894,10.964,10.9809,64000.0
2010-02-12 14:10:00,13.0,13.03,13.0,13.02,151200.0,10.9809,11.0063,10.9809,10.9978,151200.0
2010-02-12 14:20:00,13.03,13.08,13.02,13.06,132900.0,11.0063,11.0485,10.9978,11.0316,132900.0
2010-02-12 14:30:00,13.06,13.09,13.05,13.08,124700.0,11.0316,11.0569,11.0231,11.0485,124700.0
2010-02-12 14:40:00,13.08,13.08,13.03,13.05,99200.0,11.0485,11.0485,11.0063,11.0231,99200.0
2010-02-12 14:50:00,13.06,13.08,13.04,13.06,101100.0,11.0316,11.0485,11.0147,11.0316,101100.0
2010-02-12 15:00:00,13.06,13.08,13.03,13.08,139800.0,11.0316,11.0485,11.0063,11.0485,139800.0
2010-02-12 15:10:00,13.08,13.08,13.03,13.04,207900.0,11.0485,11.0485,11.0063,11.0147,207900.0
2010-02-12 15:20:00,13.05,13.07,13.02,13.04,106400.0,11.0231,11.04,10.9978,11.0147,106400.0
2010-02-12 15:30:00,13.04,13.05,13.01,13.03,166100.0,11.0147,11.0231,10.9894,11.0063,166100.0
2010-02-12 15:40:00,13.03,13.08,13.02,13.08,185100.0,11.0063,11.0485,10.9978,11.0485,185100.0
2010-02-12 15:50:00,13.08,13.09,13.06,13.08,545100.0,11.0485,11.0569,11.0316,11.0485,545100.0
2010-02-16 09:30:00,13.3,13.33,13.09,13.13,210300.0,11.2343,11.2597,11.0569,11.0907,210300.0
2010-02-16 09:40:00,13.12,13.14,13.07,13.12,116900.0,11.0823,11.0992,11.04,11.0823,116900.0
2010-02-16 09:50:00,13.12,13.16,13.1,13.11,87800.0,11.0823,11.1161,11.0654,11.0738,87800.0
2010-02-16 10:00:00,13.12,13.14,13.05,13.06,131700.0,11.0823,11.0992,11.0231,11.0316,131700.0
2010-02-16 10:10:00,13.06,13.15,13.06,13.12,82900.0,11.0316,11.1076,11.0316,11.0823,82900.0
2010-02-16 10:20:00,13.12,13.2,13.12,13.15,327500.0,11.0823,11.1498,11.0823,11.1076,327500.0
2010-02-16 10:30:00,13.15,13.19,13.12,13.19,154200.0,11.1076,11.1414,11.0823,11.1414,154200.0
2010-02-16 10:40:00,13.19,13.23,13.15,13.16,134200.0,11.1414,11.1752,11.1076,11.1161,134200.0
2010-02-16 10:50:00,13.16,13.17,13.09,13.12,143300.0,11.1161,11.1245,11.0569,11.0823,143300.0
2010-02-16 11:00:00,13.13,13.15,13.1,13.1,78200.0,11.0907,11.1076,11.0654,11.0654,78200.0
2010-02-16 11:10:00,13.11,13.14,13.1,13.14,48600.0,11.0738,11.0992,11.0654,11.0992,48600.0
2010-02-16 11:20:00,13.14,13.18,13.1,13.17,82100.0,11.0992,11.133,11.0654,11.1245,82100.0
2010-02-16 11:30:00,13.17,13.18,13.16,13.17,43600.0,11.1245,11.133,11.1161,11.1245,43600.0
2010-02-16 11:40:00,13.17,13.17,13.15,13.15,56800.0,11.1245,11.1245,11.1076,11.1076,56800.0
2010-02-16 11:50:00,13.15,13.15,13.12,13.15,59900.0,11.1076,11.1076,11.0823,11.1076,59900.0
2010-02-16 12:00:00,13.15,13.15,13.11,13.15,68200.0,11.1076,11.1076,11.0738,11.1076,68200.0
2010-02-16 12:10:00,13.16,13.17,13.14,13.15,101000.0,11.1161,11.1245,11.0992,11.1076,101000.0
2010-02-16 12:20:00,13.16,13.17,13.14,13.15,74700.0,11.1161,11.1245,11.0992,11.1076,74700.0
2010-02-16 12:30:00,13.15,13.16,13.13,13.13,51900.0,11.1076,11.1161,11.0907,11.0907,51900.0
2010-02-16 12:40:00,13.13,13.16,13.13,13.15,174900.0,11.0907,11.1161,11.0907,11.1076,174900.0
2010-02-16 12:50:00,13.15,13.17,13.14,13.17,39300.0,11.1076,11.1245,11.0992,11.1245,39300.0
2010-02-16 13:00:00,13.17,13.17,13.13,13.14,107500.0,11.1245,11.1245,11.0907,11.0992,107500.0
2010-02-16 13:10:00,13.15,13.17,13.12,13.16,134800.0,11.1076,11.1245,11.0823,11.1161,134800.0
2010-02-16 13:20:00,13.17,13.17,13.14,13.14,63200.0,11.1245,11.1245,11.0992,11.0992,63200.0
2010-02-16 13:30:00,13.14,13.17,13.13,13.16,180800.0,11.0992,11.1245,11.0907,11.1161,180800.0
2010-02-16 13:40:00,13.17,13.19,13.15,13.18,149100.0,11.1245,11.1414,11.1076,11.133,149100.0
2010-02-16 13:50:00,13.18,13.19,13.17,13.19,47100.0,11.133,11.1414,11.1245,11.1414,47100.0
2010-02-16 14:00:00,13.19,13.2,13.19,13.19,49700.0,11.1414,11.1498,11.1414,11.1414,49700.0
2010-02-16 14:10:00,13.19,13.21,13.19,13.21,35800.0,11.1414,11.1583,11.1414,11.1583,35800.0
2010-02-16 14:20:00,13.2,13.24,13.16,13.18,152500.0,11.1498,11.1836,11.1161,11.133,152500.0
2010-02-16 14:30:00,13.18,13.21,13.17,13.2,76400.0,11.133,11.1583,11.1245,11.1498,76400.0
2010-02-16 14:40:00,13.2,13.21,13.18,13.2,121300.0,11.1498,11.1583,11.133,11.1498,121300.0
2010-02-16 14:50:00,13.2,13.21,13.16,13.19,138400.0,11.1498,11.1583,11.1161,11.1414,138400.0
2010-02-16 15:00:00,13.19,13.23,13.19,13.2,97000.0,11.1414,11.1752,11.1414,11.1498,97000.0
2010-02-16 15:10:00,13.2,13.23,13.2,13.2,84500.0,11.1498,11.1752,11.1498,11.1498,84500.0
2010-02-16 15:20:00,13.2,13.23,13.19,13.22,79100.0,11.1498,11.1752,11.1414,11.1667,79100.0
2010-02-16 15:30:00,13.22,13.26,13.22,13.24,148200.0,11.1667,11.2005,11.1667,11.1836,148200.0
2010-02-16 15:40:00,13.24,13.24,13.23,13.23,128400.0,11.1836,11.1836,11.1752,11.1752,128400.0
2010-02-16 15:50:00,13.23,13.24,13.21,13.23,376200.0,11.1752,11.1836,11.1583,11.1752,376200.0
2010-02-17 09:30:00,13.43,13.53,13.29,13.29,453000.0,11.3441,11.4286,11.2259,11.2259,453000.0
2010-02-17 09:40:00,13.29,13.32,13.16,13.26,434200.0,11.2259,11.2512,11.1161,11.2005,434200.0
2010-02-17 09:50:00,13.25,13.26,13.2,13.2,274000.0,11.1921,11.2005,11.1498,11.1498,274000.0
2010-02-17 10:00:00,13.2,13.22,13.1,13.14,447500.0,11.1498,11.1667,11.0654,11.0992,447500.0
2010-02-17 10:10:00,13.14,13.2,13.12,13.15,210900.0,11.0992,11.1498,11.0823,11.1076,210900.0
2010-02-17 10:20:00,13.15,13.21,13.13,13.16,331900.0,11.1076,11.1583,11.0907,11.1161,331900.0
2010-02-17 10:30:00,13.15,13.16,13.12,13.15,296400.0,11.1076,11.1161,11.0823,11.1076,296400.0
2010-02-17 10:40:00,13.14,13.17,13.12,13.16,198500.0,11.0992,11.1245,11.0823,11.1161,198500.0
2010-02-17 10:50:00,13.16,13.17,13.06,13.06,309300.0,11.1161,11.1245,11.0316,11.0316,309300.0
2010-02-17 11:00:00,13.06,13.07,13.0,13.01,189800.0,11.0316,11.04,10.9809,10.9894,189800.0
2010-02-17 11:10:00,13.02,13.03,12.98,12.98,194500.0,10.9978,11.0063,10.964,10.964,194500.0
2010-02-17 11:20:00,12.98,13.03,12.96,12.98,212400.0,10.964,11.0063,10.9471,10.964,212400.0
2010-02-17 11:30:00,12.97,13.02,12.94,13.01,264900.0,10.9556,10.9978,10.9302,10.9894,264900.0
2010-02-17 11:40:00,13.01,13.05,13.0,13.05,171900.0,10.9894,11.0231,10.9809,11.0231,171900.0
2010-02-17 11:50:00,13.04,13.08,13.04,13.07,71300.0,11.0147,11.0485,11.0147,11.04,71300.0
2010-02-17 12:00:00,13.07,13.08,13.04,13.06,90100.0,11.04,11.0485,11.0147,11.0316,90100.0
2010-02-17 12:10:00,13.07,13.08,13.03,13.08,65200.0,11.04,11.0485,11.0063,11.0485,65200.0
2010-02-17 12:20:00,13.08,13.11,13.07,13.1,53000.0,11.0485,11.0738,11.04,11.0654,53000.0
2010-02-17 12:30:00,13.1,13.12,13.08,13.09,282600.0,11.0654,11.0823,11.0485,11.0569,282600.0
2010-02-17 12:40:00,13.1,13.1,13.05,13.07,130000.0,11.0654,11.0654,11.0231,11.04,130000.0
2010-02-17 12:50:00,13.06,13.08,13.06,13.07,36600.0,11.0316,11.0485,11.0316,11.04,36600.0
2010-02-17 13:00:00,13.08,13.08,13.06,13.06,47100.0,11.0485,11.0485,11.0316,11.0316,47100.0
2010-02-17 13:10:00,13.06,13.07,13.05,13.06,59500.0,11.0316,11.04,11.0231,11.0316,59500.0
2010-02-17 13:20:00,13.05,13.06,13.05,13.05,41400.0,11.0231,11.0316,11.0231,11.0231,41400.0
2010-02-17 13:30:00,13.06,13.1,13.05,13.1,79000.0,11.0316,11.0654,11.0231,11.0654,79000.0
2010-02-17 13:40:00,13.09,13.1,13.08,13.09,51300.0,11.0569,11.0654,11.0485,11.0569,51300.0
2010-02-17 13:50:00,13.08,13.09,13.06,13.09,51300.0,11.0485,11.0569,11.0316,11.0569,51300.0
2010-02-17 14:00:00,13.08,13.09,13.04,13.08,318200.0,11.0485,11.0569,11.0147,11.0485,318200.0
2010-02-17 14:10:00,13.07,13.09,13.05,13.07,68200.0,11.04,11.0569,11.0231,11.04,68200.0
2010-02-17 14:20:00,13.07,13.09,13.05,13.08,94300.0,11.04,11.0569,11.0231,11.0485,94300.0
2010-02-17 14:30:00,13.07,13.1,13.07,13.09,63000.0,11.04,11.0654,11.04,11.0569,63000.0
2010-02-17 14:40:00,13.08,13.1,13.08,13.08,30500.0,11.0485,11.0654,11.0485,11.0485,30500.0
2010-02-17 14:50:00,13.08,13.09,13.05,13.06,112400.0,11.0485,11.0569,11.0231,11.0316,112400.0
2010-02-17 15:00:00,13.06,13.08,13.05,13.08,102400.0,11.0316,11.0485,11.0231,11.0485,102400.0
2010-02-17 15:10:00,13.07,13.1,13.07,13.1,107000.0,11.04,11.0654,11.04,11.0654,107000.0
2010-02-17 15:20:00,13.09,13.1,13.08,13.09,65800.0,11.0569,11.0654,11.0485,11.0569,65800.0
2010-02-17 15:30:00,13.09,13.13,13.09,13.13,116900.0,11.0569,11.0907,11.0569,11.0907,116900.0
2010-02-17 15:40:00,13.13,13.13,13.1,13.12,201200.0,11.0907,11.0907,11.0654,11.0823,201200.0
2010-02-17 15:50:00,13.11,13.12,13.09,13.11,451900.0,11.0738,11.0823,11.0569,11.0738,451900.0
2010-02-18 09:30:00,12.98,13.03,12.87,12.87,233000.0,10.964,11.0063,10.8711,10.8711,233000.0
2010-02-18 09:40:00,12.88,12.94,12.85,12.89,349000.0,10.8795,10.9302,10.8542,10.888,349000.0
2010-02-18 09:50:00,12.89,12.95,12.88,12.88,207600.0,10.888,10.9387,10.8795,10.8795,207600.0
2010-02-18 10:00:00,12.88,12.93,12.84,12.86,534400.0,10.8795,10.9218,10.8458,10.8627,534400.0
2010-02-18 10:10:00,12.86,12.88,12.82,12.83,375000.0,10.8627,10.8795,10.8289,10.8373,375000.0
2010-02-18 10:20:00,12.82,12.83,12.77,12.82,373300.0,10.8289,10.8373,10.7866,10.8289,373300.0
2010-02-18 10:30:00,12.82,12.89,12.79,12.88,375000.0,10.8289,10.888,10.8035,10.8795,375000.0
2010-02-18 10:40:00,12.88,12.89,12.83,12.84,307600.0,10.8795,10.888,10.8373,10.8458,307600.0
2010-02-18 10:50:00,12.83,12.85,12.77,12.78,265400.0,10.8373,10.8542,10.7866,10.7951,265400.0
2010-02-18 11:00:00,12.77,12.81,12.76,12.81,240100.0,10.7866,10.8204,10.7782,10.8204,240100.0
2010-02-18 11:10:00,12.81,12.86,12.81,12.84,74400.0,10.8204,10.8627,10.8204,10.8458,74400.0
2010-02-18 11:20:00,12.83,12.88,12.83,12.84,131700.0,10.8373,10.8795,10.8373,10.8458,131700.0
2010-02-18 11:30:00,12.83,12.86,12.81,12.81,109900.0,10.8373,10.8627,10.8204,10.8204,109900.0
2010-02-18 11:40:00,12.81,12.83,12.78,12.78,95100.0,10.8204,10.8373,10.7951,10.7951,95100.0
2010-02-18 11:50:00,12.78,12.8,12.76,12.77,62400.0,10.7951,10.812,10.7782,10.7866,62400.0
2010-02-18 12:00:00,12.76,12.78,12.75,12.76,89900.0,10.7782,10.7951,10.7697,10.7782,89900.0
2010-02-18 12:10:00,12.76,12.77,12.74,12.74,77400.0,10.7782,10.7866,10.7613,10.7613,77400.0
2010-02-18 12:20:00,12.74,12.75,12.73,12.73,70300.0,10.7613,10.7697,10.7528,10.7528,70300.0
2010-02-18 12:30:00,12.73,12.74,12.7,12.71,131700.0,10.7528,10.7613,10.7275,10.736,131700.0
2010-02-18 12:40:00,12.7,12.73,12.69,12.72,110900.0,10.7275,10.7528,10.7191,10.7444,110900.0
2010-02-18 12:50:00,12.72,12.73,12.71,12.73,33800.0,10.7444,10.7528,10.736,10.7528,33800.0
2010-02-18 13:00:00,12.72,12.74,12.71,12.72,63100.0,10.7444,10.7613,10.736,10.7444,63100.0
2010-02-18 13:10:00,12.72,12.73,12.71,12.72,43200.0,10.7444,10.7528,10.736,10.7444,43200.0
2010-02-18 13:20:00,12.72,12.73,12.72,12.73,17400.0,10.7444,10.7528,10.7444,10.7528,17400.0
2010-02-18 13:30:00,12.72,12.78,12.72,12.78,72900.0,10.7444,10.7951,10.7444,10.7951,72900.0
2010-02-18 13:40:00,12.78,12.8,12.77,12.8,78800.0,10.7951,10.812,10.7866,10.812,78800.0
2010-02-18 13:50:00,12.8,12.82,12.8,12.82,71400.0,10.812,10.8289,10.812,10.8289,71400.0
2010-02-18 14:00:00,12.82,12.82,12.79,12.79,83500.0,10.8289,10.8289,10.8035,10.8035,83500.0
2010-02-18 14:10:00,12.8,12.8,12.78,12.79,131000.0,10.812,10.812,10.7951,10.8035,131000.0
2010-02-18 14:20:00,12.79,12.81,12.78,12.81,104900.0,10.8035,10.8204,10.7951,10.8204,104900.0
2010-02-18 14:30:00,12.81,12.81,12.8,12.81,49500.0,10.8204,10.8204,10.812,10.8204,49500.0
2010-02-18 14:40:00,12.8,12.81,12.78,12.8,108500.0,10.812,10.8204,10.7951,10.812,108500.0
2010-02-18 14:50:00,12.79,12.8,12.79,12.8,62100.0,10.8035,10.812,10.8035,10.812,62100.0
2010-02-18 15:00:00,12.8,12.82,12.78,12.79,167800.0,10.812,10.8289,10.7951,10.8035,167800.0
2010-02-18 15:10:00,12.79,12.82,12.78,12.78,345800.0,10.8035,10.8289,10.7951,10.7951,345800.0
2010-02-18 15:20:00,12.78,12.79,12.77,12.77,110400.0,10.7951,10.8035,10.7866,10.7866,110400.0
2010-02-18 15:30:00,12.77,12.78,12.75,12.77,211800.0,10.7866,10.7951,10.7697,10.7866,211800.0
2010-02-18 15:40:00,12.78,12.84,12.77,12.8,394900.0,10.7951,10.8458,10.7866,10.812,394900.0
2010-02-18 15:50:00,12.81,12.81,12.79,12.8,475600.0,10.8204,10.8204,10.8035,10.812,475600.0
2010-02-19 09:30:00,12.74,12.87,12.74,12.86,380700.0,10.7613,10.8711,10.7613,10.8627,380700.0
2010-02-19 09:40:00,12.85,12.91,12.84,12.86,192600.0,10.8542,10.9049,10.8458,10.8627,192600.0
2010-02-19 09:50:00,12.86,12.9,12.84,12.87,459800.0,10.8627,10.8964,10.8458,10.8711,459800.0
2010-02-19 10:00:00,12.86,12.86,12.78,12.79,166100.0,10.8627,10.8627,10.7951,10.8035,166100.0
2010-02-19 10:10:00,12.78,12.81,12.77,12.8,102800.0,10.7951,10.8204,10.7866,10.812,102800.0
2010-02-19 10:20:00,12.79,12.88,12.79,12.86,129700.0,10.8035,10.8795,10.8035,10.8627,129700.0
2010-02-19 10:30:00,12.86,12.86,12.82,12.82,77200.0,10.8627,10.8627,10.8289,10.8289,77200.0
2010-02-19 10:40:00,12.82,12.87,12.82,12.86,83400.0,10.8289,10.8711,10.8289,10.8627,83400.0
2010-02-19 10:50:00,12.85,12.88,12.83,12.88,95500.0,10.8542,10.8795,10.8373,10.8795,95500.0
2010-02-19 11:00:00,12.86,12.86,12.8,12.82,198600.0,10.8627,10.8627,10.812,10.8289,198600.0
2010-02-19 11:10:00,12.82,12.85,12.8,12.8,117300.0,10.8289,10.8542,10.812,10.812,117300.0
2010-02-19 11:20:00,12.81,12.85,12.79,12.82,119700.0,10.8204,10.8542,10.8035,10.8289,119700.0
2010-02-19 11:30:00,12.81,12.86,12.79,12.85,323500.0,10.8204,10.8627,10.8035,10.8542,323500.0
2010-02-19 11:40:00,12.85,12.89,12.85,12.87,204300.0,10.8542,10.888,10.8542,10.8711,204300.0
2010-02-19 11:50:00,12.86,12.87,12.81,12.84,100500.0,10.8627,10.8711,10.8204,10.8458,100500.0
2010-02-19 12:00:00,12.85,12.9,12.84,12.86,241100.0,10.8542,10.8964,10.8458,10.8627,241100.0
2010-02-19 12:10:00,12.86,12.92,12.86,12.9,99400.0,10.8627,10.9133,10.8627,10.8964,99400.0
2010-02-19 12:20:00,12.9,12.97,12.9,12.95,258100.0,10.8964,10.9556,10.8964,10.9387,258100.0
2010-02-19 12:30:00,12.95,12.96,12.94,12.96,77600.0,10.9387,10.9471,10.9302,10.9471,77600.0
2010-02-19 12:40:00,12.96,13.0,12.95,12.99,124800.0,10.9471,10.9809,10.9387,10.9725,124800.0
2010-02-19 12:50:00,12.99,12.99,12.81,12.97,141900.0,10.9725,10.9725,10.8204,10.9556,141900.0
2010-02-19 13:00:00,12.97,13.0,12.97,12.98,169100.0,10.9556,10.9809,10.9556,10.964,169100.0
2010-02-19 13:10:00,12.97,12.99,12.97,12.97,31800.0,10.9556,10.9725,10.9556,10.9556,31800.0
2010-02-19 13:20:00,12.97,12.99,12.97,12.99,62800.0,10.9556,10.9725,10.9556,10.9725,62800.0
2010-02-19 13:30:00,12.98,12.99,12.97,12.97,114900.0,10.964,10.9725,10.9556,10.9556,114900.0
2010-02-19 13:40:00,12.96,12.97,12.94,12.94,254600.0,10.9471,10.9556,10.9302,10.9302,254600.0
2010-02-19 13:50:00,12.94,12.99,12.93,12.99,286000.0,10.9302,10.9725,10.9218,10.9725,286000.0
2010-02-19 14:00:00,12.98,12.99,12.89,12.91,260800.0,10.964,10.9725,10.888,10.9049,260800.0
2010-02-19 14:10:00,12.9,12.91,12.86,12.86,163700.0,10.8964,10.9049,10.8627,10.8627,163700.0
2010-02-19 14:20:00,12.86,12.88,12.86,12.87,158700.0,10.8627,10.8795,10.8627,10.8711,158700.0
2010-02-19 14:30:00,12.87,12.87,12.84,12.87,245500.0,10.8711,10.8711,10.8458,10.8711,245500.0
2010-02-19 14:40:00,12.87,12.88,12.85,12.88,130000.0,10.8711,10.8795,10.8542,10.8795,130000.0
2010-02-19 14:50:00,12.88,12.91,12.87,12.88,90400.0,10.8795,10.9049,10.8711,10.8795,90400.0
2010-02-19 15:00:00,12.88,12.89,12.87,12.87,69800.0,10.8795,10.888,10.8711,10.8711,69800.0
2010-02-19 15:10:00,12.87,12.88,12.83,12.84,187900.0,10.8711,10.8795,10.8373,10.8458,187900.0
2010-02-19 15:20:00,12.84,12.86,12.82,12.86,275400.0,10.8458,10.8627,10.8289,10.8627,275400.0
2010-02-19 15:30:00,12.85,12.88,12.85,12.87,175400.0,10.8542,10.8795,10.8542,10.8711,175400.0
2010-02-19 15:40:00,12.87,12.93,12.87,12.92,158200.0,10.8711,10.9218,10.8711,10.9133,158200.0
2010-02-19 15:50:00,12.93,12.96,12.92,12.96,809900.0,10.9218,10.9471,10.9133,10.9471,809900.0
2010-02-22 09:30:00,13.0,13.09,12.95,12.97,155000.0,10.9809,11.0569,10.9387,10.9556,155000.0
2010-02-22 09:40:00,12.97,12.98,12.88,12.9,144100.0,10.9556,10.964,10.8795,10.8964,144100.0
2010-02-22 09:50:00,12.9,12.94,12.88,12.94,147200.0,10.8964,10.9302,10.8795,10.9302,147200.0
2010-02-22 10:00:00,12.94,12.94,12.89,12.9,195000.0,10.9302,10.9302,10.888,10.8964,195000.0
2010-02-22 10:10:00,12.9,12.95,12.9,12.92,107500.0,10.8964,10.9387,10.8964,10.9133,107500.0
2010-02-22 10:20:00,12.92,12.99,12.92,12.97,136800.0,10.9133,10.9725,10.9133,10.9556,136800.0
2010-02-22 10:30:00,12.98,13.0,12.95,12.96,83700.0,10.964,10.9809,10.9387,10.9471,83700.0
2010-02-22 10:40:00,12.97,12.98,12.93,12.93,51800.0,10.9556,10.964,10.9218,10.9218,51800.0
2010-02-22 10:50:00,12.93,12.94,12.86,12.88,110100.0,10.9218,10.9302,10.8627,10.8795,110100.0
2010-02-22 11:00:00,12.88,12.91,12.87,12.88,131800.0,10.8795,10.9049,10.8711,10.8795,131800.0
2010-02-22 11:10:00,12.88,12.88,12.83,12.86,392100.0,10.8795,10.8795,10.8373,10.8627,392100.0
2010-02-22 11:20:00,12.86,12.88,12.84,12.88,129500.0,10.8627,10.8795,10.8458,10.8795,129500.0
2010-02-22 11:30:00,12.88,12.89,12.82,12.85,58800.0,10.8795,10.888,10.8289,10.8542,58800.0
2010-02-22 11:40:00,12.84,12.85,12.81,12.82,73600.0,10.8458,10.8542,10.8204,10.8289,73600.0
2010-02-22 11:50:00,12.82,12.82,12.77,12.79,236500.0,10.8289,10.8289,10.7866,10.8035,236500.0
2010-02-22 12:00:00,12.8,12.8,12.77,12.79,102100.0,10.812,10.812,10.7866,10.8035,102100.0
2010-02-22 12:10:00,12.78,12.81,12.78,12.81,82600.0,10.7951,10.8204,10.7951,10.8204,82600.0
2010-02-22 12:20:00,12.81,12.82,12.79,12.81,55900.0,10.8204,10.8289,10.8035,10.8204,55900.0
2010-02-22 12:30:00,12.81,12.85,12.81,12.85,47800.0,10.8204,10.8542,10.8204,10.8542,47800.0
2010-02-22 12:40:00,12.85,12.87,12.83,12.85,126300.0,10.8542,10.8711,10.8373,10.8542,126300.0
2010-02-22 12:50:00,12.85,12.88,12.83,12.88,169500.0,10.8542,10.8795,10.8373,10.8795,169500.0
2010-02-22 13:00:00,12.88,12.89,12.85,12.85,51800.0,10.8795,10.888,10.8542,10.8542,51800.0
2010-02-22 13:10:00,12.85,12.87,12.85,12.85,49900.0,10.8542,10.8711,10.8542,10.8542,49900.0
2010-02-22 13:20:00,12.85,12.87,12.84,12.85,104500.0,10.8542,10.8711,10.8458,10.8542,104500.0
2010-02-22 13:30:00,12.85,12.86,12.84,12.85,41300.0,10.8542,10.8627,10.8458,10.8542,41300.0
2010-02-22 13:40:00,12.84,12.87,12.84,12.85,61900.0,10.8458,10.8711,10.8458,10.8542,61900.0
2010-02-22 13:50:00,12.84,12.85,12.8,12.81,56600.0,10.8458,10.8542,10.812,10.8204,56600.0
2010-02-22 14:00:00,12.81,12.82,12.79,12.81,77500.0,10.8204,10.8289,10.8035,10.8204,77500.0
2010-02-22 14:10:00,12.81,12.82,12.8,12.8,71300.0,10.8204,10.8289,10.812,10.812,71300.0
2010-02-22 14:20:00,12.81,12.82,12.8,12.81,31200.0,10.8204,10.8289,10.812,10.8204,31200.0
2010-02-22 14:30:00,12.82,12.82,12.81,12.82,25000.0,10.8289,10.8289,10.8204,10.8289,25000.0
2010-02-22 14:40:00,12.82,12.82,12.81,12.82,37700.0,10.8289,10.8289,10.8204,10.8289,37700.0
2010-02-22 14:50:00,12.82,12.82,12.81,12.81,40000.0,10.8289,10.8289,10.8204,10.8204,40000.0
2010-02-22 15:00:00,12.81,12.84,12.81,12.84,41900.0,10.8204,10.8458,10.8204,10.8458,41900.0
2010-02-22 15:10:00,12.84,12.89,12.83,12.87,227300.0,10.8458,10.888,10.8373,10.8711,227300.0
2010-02-22 15:20:00,12.86,12.89,12.84,12.89,377700.0,10.8627,10.888,10.8458,10.888,377700.0
2010-02-22 15:30:00,12.89,12.94,12.85,12.94,523600.0,10.888,10.9302,10.8542,10.9302,523600.0
2010-02-22 15:40:00,12.94,12.96,12.91,12.95,815400.0,10.9302,10.9471,10.9049,10.9387,815400.0
2010-02-22 15:50:00,12.94,12.95,12.92,12.93,658800.0,10.9302,10.9387,10.9133,10.9218,658800.0
2010-02-23 09:30:00,12.88,12.9,12.76,12.89,175000.0,10.8795,10.8964,10.7782,10.888,175000.0
2010-02-23 09:40:00,12.89,12.98,12.88,12.92,345900.0,10.888,10.964,10.8795,10.9133,345900.0
2010-02-23 09:50:00,12.92,12.93,12.82,12.9,633500.0,10.9133,10.9218,10.8289,10.8964,633500.0
2010-02-23 10:00:00,12.89,12.9,12.68,12.77,455400.0,10.888,10.8964,10.7106,10.7866,455400.0
2010-02-23 10:10:00,12.76,12.77,12.65,12.68,363900.0,10.7782,10.7866,10.6853,10.7106,363900.0
2010-02-23 10:20:00,12.69,12.69,12.62,12.67,297400.0,10.7191,10.7191,10.6599,10.7022,297400.0
2010-02-23 10:30:00,12.66,12.71,12.62,12.69,274500.0,10.6937,10.736,10.6599,10.7191,274500.0
2010-02-23 10:40:00,12.69,12.73,12.67,12.71,213000.0,10.7191,10.7528,10.7022,10.736,213000.0
2010-02-23 10:50:00,12.7,12.73,12.67,12.67,271100.0,10.7275,10.7528,10.7022,10.7022,271100.0
2010-02-23 11:00:00,12.67,12.7,12.62,12.63,450900.0,10.7022,10.7275,10.6599,10.6684,450900.0
2010-02-23 11:10:00,12.63,12.65,12.6,12.63,211000.0,10.6684,10.6853,10.643,10.6684,211000.0
2010-02-23 11:20:00,12.64,12.67,12.62,12.65,212500.0,10.6768,10.7022,10.6599,10.6853,212500.0
2010-02-23 11:30:00,12.65,12.67,12.63,12.64,277200.0,10.6853,10.7022,10.6684,10.6768,277200.0
2010-02-23 11:40:00,12.64,12.66,12.6,12.66,218900.0,10.6768,10.6937,10.643,10.6937,218900.0
2010-02-23 11:50:00,12.65,12.67,12.63,12.64,97000.0,10.6853,10.7022,10.6684,10.6768,97000.0
2010-02-23 12:00:00,12.65,12.67,12.64,12.67,89500.0,10.6853,10.7022,10.6768,10.7022,89500.0
2010-02-23 12:10:00,12.67,12.68,12.64,12.64,134200.0,10.7022,10.7106,10.6768,10.6768,134200.0
2010-02-23 12:20:00,12.64,12.65,12.54,12.54,269200.0,10.6768,10.6853,10.5924,10.5924,269200.0
2010-02-23 12:30:00,12.54,12.56,12.53,12.54,100100.0,10.5924,10.6093,10.5839,10.5924,100100.0
2010-02-23 12:40:00,12.54,12.55,12.46,12.48,175300.0,10.5924,10.6008,10.5248,10.5417,175300.0
2010-02-23 12:50:00,12.48,12.49,12.43,12.44,200300.0,10.5417,10.5501,10.4994,10.5079,200300.0
2010-02-23 13:00:00,12.45,12.48,12.44,12.46,265100.0,10.5163,10.5417,10.5079,10.5248,265100.0
2010-02-23 13:10:00,12.47,12.55,12.47,12.53,300500.0,10.5332,10.6008,10.5332,10.5839,300500.0
2010-02-23 13:20:00,12.53,12.54,12.51,12.51,81200.0,10.5839,10.5924,10.567,10.567,81200.0
2010-02-23 13:30:00,12.51,12.55,12.51,12.54,72800.0,10.567,10.6008,10.567,10.5924,72800.0
2010-02-23 13:40:00,12.54,12.55,12.47,12.47,157600.0,10.5924,10.6008,10.5332,10.5332,157600.0
2010-02-23 13:50:00,12.48,12.49,12.45,12.48,145900.0,10.5417,10.5501,10.5163,10.5417,145900.0
2010-02-23 14:00:00,12.48,12.48,12.44,12.45,109000.0,10.5417,10.5417,10.5079,10.5163,109000.0
2010-02-23 14:10:00,12.46,12.48,12.44,12.46,167100.0,10.5248,10.5417,10.5079,10.5248,167100.0
2010-02-23 14:20:00,12.46,12.5,12.46,12.5,72000.0,10.5248,10.5586,10.5248,10.5586,72000.0
2010-02-23 14:30:00,12.5,12.52,12.46,12.52,139600.0,10.5586,10.5755,10.5248,10.5755,139600.0
2010-02-23 14:40:00,12.51,12.58,12.51,12.57,147800.0,10.567,10.6261,10.567,10.6177,147800.0
2010-02-23 14:50:00,12.57,12.6,12.57,12.6,58100.0,10.6177,10.643,10.6177,10.643,58100.0
2010-02-23 15:00:00,12.59,12.61,12.59,12.59,129400.0,10.6346,10.6515,10.6346,10.6346,129400.0
2010-02-23 15:10:00,12.6,12.61,12.58,12.6,156100.0,10.643,10.6515,10.6261,10.643,156100.0
2010-02-23 15:20:00,12.6,12.6,12.58,12.59,68500.0,10.643,10.643,10.6261,10.6346,68500.0
2010-02-23 15:30:00,12.59,12.6,12.57,12.57,111900.0,10.6346,10.643,10.6177,10.6177,111900.0
2010-02-23 15:40:00,12.57,12.58,12.51,12.52,298600.0,10.6177,10.6261,10.567,10.5755,298600.0
2010-02-23 15:50:00,12.52,12.57,12.52,12.56,542500.0,10.5755,10.6177,10.5755,10.6093,542500.0
2010-02-24 09:30:00,12.63,12.65,12.41,12.47,179100.0,10.6684,10.6853,10.4825,10.5332,179100.0
2010-02-24 09:40:00,12.47,12.54,12.44,12.5,224200.0,10.5332,10.5924,10.5079,10.5586,224200.0
2010-02-24 09:50:00,12.51,12.51,12.35,12.36,392300.0,10.567,10.567,10.4319,10.4403,392300.0
2010-02-24 10:00:00,12.36,12.36,12.15,12.17,1173100.0,10.4403,10.4403,10.2629,10.2798,1173100.0
2010-02-24 10:10:00,12.17,12.18,12.08,12.15,985600.0,10.2798,10.2883,10.2038,10.2629,985600.0
2010-02-24 10:20:00,12.15,12.16,12.04,12.1,501500.0,10.2629,10.2714,10.17,10.2207,501500.0
2010-02-24 10:30:00,12.09,12.16,12.07,12.16,481500.0,10.2122,10.2714,10.1954,10.2714,481500.0
2010-02-24 10:40:00,12.16,12.27,12.15,12.27,339700.0,10.2714,10.3643,10.2629,10.3643,339700.0
2010-02-24 10:50:00,12.27,12.3,12.24,12.25,215000.0,10.3643,10.3896,10.339,10.3474,215000.0
2010-02-24 11:00:00,12.26,12.39,12.26,12.33,247300.0,10.3558,10.4657,10.3558,10.415,247300.0
2010-02-24 11:10:00,12.33,12.34,12.31,12.33,87800.0,10.415,10.4234,10.3981,10.415,87800.0
2010-02-24 11:20:00,12.34,12.42,12.34,12.42,91400.0,10.4234,10.491,10.4234,10.491,91400.0
2010-02-24 11:30:00,12.41,12.42,12.35,12.35,116800.0,10.4825,10.491,10.4319,10.4319,116800.0
2010-02-24 11:40:00,12.35,12.39,12.29,12.29,247500.0,10.4319,10.4657,10.3812,10.3812,247500.0
2010-02-24 11:50:00,12.3,12.31,12.29,12.3,133900.0,10.3896,10.3981,10.3812,10.3896,133900.0
2010-02-24 12:00:00,12.3,12.32,12.27,12.29,269900.0,10.3896,10.4065,10.3643,10.3812,269900.0
2010-02-24 12:10:00,12.3,12.3,12.28,12.29,47800.0,10.3896,10.3896,10.3727,10.3812,47800.0
2010-02-24 12:20:00,12.29,12.3,12.28,12.3,68200.0,10.3812,10.3896,10.3727,10.3896,68200.0
2010-02-24 12:30:00,12.3,12.34,12.29,12.33,180400.0,10.3896,10.4234,10.3812,10.415,180400.0
2010-02-24 12:40:00,12.33,12.35,12.33,12.34,66000.0,10.415,10.4319,10.415,10.4234,66000.0
2010-02-24 12:50:00,12.33,12.34,12.32,12.33,66800.0,10.415,10.4234,10.4065,10.415,66800.0
2010-02-24 13:00:00,12.33,12.34,12.31,12.32,50400.0,10.415,10.4234,10.3981,10.4065,50400.0
2010-02-24 13:10:00,12.32,12.36,12.32,12.33,186200.0,10.4065,10.4403,10.4065,10.415,186200.0
2010-02-24 13:20:00,12.33,12.35,12.32,12.34,124700.0,10.415,10.4319,10.4065,10.4234,124700.0
2010-02-24 13:30:00,12.34,12.35,12.32,12.33,64200.0,10.4234,10.4319,10.4065,10.415,64200.0
2010-02-24 13:40:00,12.33,12.35,12.31,12.32,163800.0,10.415,10.4319,10.3981,10.4065,163800.0
2010-02-24 13:50:00,12.32,12.33,12.29,12.33,132100.0,10.4065,10.415,10.3812,10.415,132100.0
2010-02-24 14:00:00,12.33,12.34,12.3,12.3,104800.0,10.415,10.4234,10.3896,10.3896,104800.0
2010-02-24 14:10:00,12.31,12.31,12.28,12.3,110900.0,10.3981,10.3981,10.3727,10.3896,110900.0
2010-02-24 14:20:00,12.29,12.33,12.27,12.31,178900.0,10.3812,10.415,10.3643,10.3981,178900.0
2010-02-24 14:30:00,12.32,12.32,12.23,12.24,237800.0,10.4065,10.4065,10.3305,10.339,237800.0
2010-02-24 14:40:00,12.23,12.32,12.22,12.31,239400.0,10.3305,10.4065,10.3221,10.3981,239400.0
2010-02-24 14:50:00,12.32,12.32,12.28,12.28,99800.0,10.4065,10.4065,10.3727,10.3727,99800.0
2010-02-24 15:00:00,12.28,12.31,12.28,12.3,183100.0,10.3727,10.3981,10.3727,10.3896,183100.0
2010-02-24 15:10:00,12.29,12.35,12.27,12.3,145500.0,10.3812,10.4319,10.3643,10.3896,145500.0
2010-02-24 15:20:00,12.3,12.35,12.29,12.32,159700.0,10.3896,10.4319,10.3812,10.4065,159700.0
2010-02-24 15:30:00,12.31,12.33,12.3,12.3,325800.0,10.3981,10.415,10.3896,10.3896,325800.0
2010-02-24 15:40:00,12.3,12.32,12.3,12.31,206400.0,10.3896,10.4065,10.3896,10.3981,206400.0
2010-02-24 15:50:00,12.31,12.35,12.3,12.33,438300.0,10.3981,10.4319,10.3896,10.415,438300.0
2010-02-25 09:30:00,12.08,12.34,11.98,12.0,578100.0,10.2038,10.4234,10.1193,10.1362,578100.0
2010-02-25 09:40:00,11.99,12.09,11.96,11.98,388200.0,10.1278,10.2122,10.1024,10.1193,388200.0
2010-02-25 09:50:00,11.99,12.04,11.97,12.0,271000.0,10.1278,10.17,10.1109,10.1362,271000.0
2010-02-25 10:00:00,12.0,12.05,11.98,12.04,603300.0,10.1362,10.1785,10.1193,10.17,603300.0
2010-02-25 10:10:00,12.05,12.06,12.01,12.05,356400.0,10.1785,10.1869,10.1447,10.1785,356400.0
2010-02-25 10:20:00,12.05,12.11,12.05,12.1,273000.0,10.1785,10.2291,10.1785,10.2207,273000.0
2010-02-25 10:30:00,12.1,12.13,12.09,12.1,103400.0,10.2207,10.246,10.2122,10.2207,103400.0
2010-02-25 10:40:00,12.1,12.16,12.09,12.15,112000.0,10.2207,10.2714,10.2122,10.2629,112000.0
2010-02-25 10:50:00,12.15,12.23,12.15,12.18,169400.0,10.2629,10.3305,10.2629,10.2883,169400.0
2010-02-25 11:00:00,12.18,12.21,12.15,12.21,136800.0,10.2883,10.3136,10.2629,10.3136,136800.0
2010-02-25 11:10:00,12.2,12.21,12.16,12.16,55600.0,10.3052,10.3136,10.2714,10.2714,55600.0
2010-02-25 11:20:00,12.16,12.17,12.13,12.13,80700.0,10.2714,10.2798,10.246,10.246,80700.0
2010-02-25 11:30:00,12.13,12.15,12.1,12.11,73100.0,10.246,10.2629,10.2207,10.2291,73100.0
2010-02-25 11:40:00,12.11,12.13,12.07,12.09,73700.0,10.2291,10.246,10.1954,10.2122,73700.0
2010-02-25 11:50:00,12.08,12.08,12.05,12.05,62100.0,10.2038,10.2038,10.1785,10.1785,62100.0
2010-02-25 12:00:00,12.05,12.05,12.03,12.04,52800.0,10.1785,10.1785,10.1616,10.17,52800.0
2010-02-25 12:10:00,12.04,12.05,12.03,12.03,55000.0,10.17,10.1785,10.1616,10.1616,55000.0
2010-02-25 12:20:00,12.03,12.03,12.01,12.03,46600.0,10.1616,10.1616,10.1447,10.1616,46600.0
2010-02-25 12:30:00,12.03,12.09,12.02,12.07,76200.0,10.1616,10.2122,10.1531,10.1954,76200.0
2010-02-25 12:40:00,12.07,12.11,12.07,12.08,88000.0,10.1954,10.2291,10.1954,10.2038,88000.0
2010-02-25 12:50:00,12.08,12.09,12.03,12.03,66400.0,10.2038,10.2122,10.1616,10.1616,66400.0
2010-02-25 13:00:00,12.04,12.06,12.02,12.05,76700.0,10.17,10.1869,10.1531,10.1785,76700.0
2010-02-25 13:10:00,12.04,12.08,12.04,12.08,32900.0,10.17,10.2038,10.17,10.2038,32900.0
2010-02-25 13:20:00,12.08,12.09,12.05,12.05,32600.0,10.2038,10.2122,10.1785,10.1785,32600.0
2010-02-25 13:30:00,12.05,12.08,12.05,12.08,48800.0,10.1785,10.2038,10.1785,10.2038,48800.0
2010-02-25 13:40:00,12.08,12.11,12.07,12.11,58100.0,10.2038,10.2291,10.1954,10.2291,58100.0
2010-02-25 13:50:00,12.11,12.2,12.11,12.2,79400.0,10.2291,10.3052,10.2291,10.3052,79400.0
2010-02-25 14:00:00,12.2,12.23,12.12,12.12,102800.0,10.3052,10.3305,10.2376,10.2376,102800.0
2010-02-25 14:10:00,12.12,12.18,12.11,12.14,213400.0,10.2376,10.2883,10.2291,10.2545,213400.0
2010-02-25 14:20:00,12.14,12.2,12.14,12.19,88200.0,10.2545,10.3052,10.2545,10.2967,88200.0
2010-02-25 14:30:00,12.18,12.23,12.18,12.22,76600.0,10.2883,10.3305,10.2883,10.3221,76600.0
2010-02-25 14:40:00,12.22,12.24,12.15,12.22,243300.0,10.3221,10.339,10.2629,10.3221,243300.0
2010-02-25 14:50:00,12.2,12.25,12.19,12.23,47800.0,10.3052,10.3474,10.2967,10.3305,47800.0
2010-02-25 15:00:00,12.24,12.28,12.22,12.27,79100.0,10.339,10.3727,10.3221,10.3643,79100.0
2010-02-25 15:10:00,12.27,12.3,12.26,12.27,80500.0,10.3643,10.3896,10.3558,10.3643,80500.0
2010-02-25 15:20:00,12.26,12.3,12.25,12.3,101600.0,10.3558,10.3896,10.3474,10.3896,101600.0
2010-02-25 15:30:00,12.3,12.33,12.27,12.3,149800.0,10.3896,10.415,10.3643,10.3896,149800.0
2010-02-25 15:40:00,12.31,12.35,12.3,12.32,188100.0,10.3981,10.4319,10.3896,10.4065,188100.0
2010-02-25 15:50:00,12.32,12.34,12.31,12.34,415800.0,10.4065,10.4234,10.3981,10.4234,415800.0
2010-02-26 09:30:00,12.37,12.41,12.2,12.24,231400.0,10.4488,10.4825,10.3052,10.339,231400.0
2010-02-26 09:40:00,12.24,12.31,12.17,12.27,128100.0,10.339,10.3981,10.2798,10.3643,128100.0
2010-02-26 09:50:00,12.27,12.27,12.07,12.09,145800.0,10.3643,10.3643,10.1954,10.2122,145800.0
2010-02-26 10:00:00,12.13,12.23,12.02,12.12,372800.0,10.246,10.3305,10.1531,10.2376,372800.0
2010-02-26 10:10:00,12.12,12.23,12.11,12.2,88200.0,10.2376,10.3305,10.2291,10.3052,88200.0
2010-02-26 10:20:00,12.19,12.23,12.18,12.21,93300.0,10.2967,10.3305,10.2883,10.3136,93300.0
2010-02-26 10:30:00,12.22,12.32,12.22,12.3,114800.0,10.3221,10.4065,10.3221,10.3896,114800.0
2010-02-26 10:40:00,12.3,12.3,12.26,12.26,109300.0,10.3896,10.3896,10.3558,10.3558,109300.0
2010-02-26 10:50:00,12.26,12.29,12.23,12.26,52700.0,10.3558,10.3812,10.3305,10.3558,52700.0
2010-02-26 11:00:00,12.27,12.33,12.23,12.33,51800.0,10.3643,10.415,10.3305,10.415,51800.0
2010-02-26 11:10:00,12.33,12.35,12.28,12.33,214300.0,10.415,10.4319,10.3727,10.415,214300.0
2010-02-26 11:20:00,12.33,12.39,12.32,12.38,125600.0,10.415,10.4657,10.4065,10.4572,125600.0
2010-02-26 11:30:00,12.38,12.43,12.37,12.42,114800.0,10.4572,10.4994,10.4488,10.491,114800.0
2010-02-26 11:40:00,12.42,12.45,12.37,12.38,256800.0,10.491,10.5163,10.4488,10.4572,256800.0
2010-02-26 11:50:00,12.39,12.4,12.35,12.38,112100.0,10.4657,10.4741,10.4319,10.4572,112100.0
2010-02-26 12:00:00,12.38,12.39,12.34,12.35,95400.0,10.4572,10.4657,10.4234,10.4319,95400.0
2010-02-26 12:10:00,12.34,12.35,12.3,12.34,82100.0,10.4234,10.4319,10.3896,10.4234,82100.0
2010-02-26 12:20:00,12.34,12.34,12.31,12.33,65000.0,10.4234,10.4234,10.3981,10.415,65000.0
2010-02-26 12:30:00,12.34,12.35,12.31,12.34,75700.0,10.4234,10.4319,10.3981,10.4234,75700.0
2010-02-26 12:40:00,12.33,12.37,12.33,12.33,133800.0,10.415,10.4488,10.415,10.415,133800.0
2010-02-26 12:50:00,12.34,12.34,12.3,12.33,75500.0,10.4234,10.4234,10.3896,10.415,75500.0
2010-02-26 13:00:00,12.33,12.35,12.31,12.31,106800.0,10.415,10.4319,10.3981,10.3981,106800.0
2010-02-26 13:10:00,12.31,12.32,12.29,12.3,63400.0,10.3981,10.4065,10.3812,10.3896,63400.0
2010-02-26 13:20:00,12.3,12.33,12.29,12.33,72800.0,10.3896,10.415,10.3812,10.415,72800.0
2010-02-26 13:30:00,12.33,12.33,12.28,12.31,146800.0,10.415,10.415,10.3727,10.3981,146800.0
2010-02-26 13:40:00,12.31,12.32,12.29,12.29,56800.0,10.3981,10.4065,10.3812,10.3812,56800.0
2010-02-26 13:50:00,12.3,12.33,12.28,12.29,85000.0,10.3896,10.415,10.3727,10.3812,85000.0
2010-02-26 14:00:00,12.3,12.34,12.29,12.34,117900.0,10.3896,10.4234,10.3812,10.4234,117900.0
2010-02-26 14:10:00,12.34,12.37,12.33,12.37,238200.0,10.4234,10.4488,10.415,10.4488,238200.0
2010-02-26 14:20:00,12.36,12.38,12.34,12.36,94200.0,10.4403,10.4572,10.4234,10.4403,94200.0
2010-02-26 14:30:00,12.36,12.38,12.32,12.32,153600.0,10.4403,10.4572,10.4065,10.4065,153600.0
2010-02-26 14:40:00,12.33,12.34,12.32,12.34,64500.0,10.415,10.4234,10.4065,10.4234,64500.0
2010-02-26 14:50:00,12.34,12.34,12.32,12.34,72100.0,10.4234,10.4234,10.4065,10.4234,72100.0
2010-02-26 15:00:00,12.34,12.34,12.32,12.33,60800.0,10.4234,10.4234,10.4065,10.415,60800.0
2010-02-26 15:10:00,12.33,12.36,12.31,12.35,194200.0,10.415,10.4403,10.3981,10.4319,194200.0
2010-02-26 15:20:00,12.35,12.37,12.32,12.33,107500.0,10.4319,10.4488,10.4065,10.415,107500.0
2010-02-26 15:30:00,12.32,12.36,12.32,12.36,95500.0,10.4065,10.4403,10.4065,10.4403,95500.0
2010-02-26 15:40:00,12.36,12.37,12.34,12.36,196400.0,10.4403,10.4488,10.4234,10.4403,196400.0
2010-02-26 15:50:00,12.36,12.39,12.35,12.35,282100.0,10.4403,10.4657,10.4319,10.4319,282100.0
2010-03-01 09:30:00,12.37,12.52,12.37,12.42,129200.0,10.4488,10.5755,10.4488,10.491,129200.0
2010-03-01 09:40:00,12.43,12.53,12.42,12.46,116600.0,10.4994,10.5839,10.491,10.5248,116600.0
2010-03-01 09:50:00,12.46,12.48,12.44,12.46,128500.0,10.5248,10.5417,10.5079,10.5248,128500.0
2010-03-01 10:00:00,12.45,12.49,12.43,12.49,205300.0,10.5163,10.5501,10.4994,10.5501,205300.0
2010-03-01 10:10:00,12.49,12.52,12.46,12.5,85600.0,10.5501,10.5755,10.5248,10.5586,85600.0
2010-03-01 10:20:00,12.51,12.53,12.48,12.48,152400.0,10.567,10.5839,10.5417,10.5417,152400.0
2010-03-01 10:30:00,12.49,12.49,12.43,12.44,115200.0,10.5501,10.5501,10.4994,10.5079,115200.0
2010-03-01 10:40:00,12.44,12.51,12.44,12.49,254500.0,10.5079,10.567,10.5079,10.5501,254500.0
2010-03-01 10:50:00,12.49,12.54,12.48,12.53,100600.0,10.5501,10.5924,10.5417,10.5839,100600.0
2010-03-01 11:00:00,12.53,12.57,12.52,12.57,57200.0,10.5839,10.6177,10.5755,10.6177,57200.0
2010-03-01 11:10:00,12.57,12.57,12.52,12.54,123500.0,10.6177,10.6177,10.5755,10.5924,123500.0
2010-03-01 11:20:00,12.54,12.54,12.5,12.52,100100.0,10.5924,10.5924,10.5586,10.5755,100100.0
2010-03-01 11:30:00,12.53,12.54,12.49,12.5,96500.0,10.5839,10.5924,10.5501,10.5586,96500.0
2010-03-01 11:40:00,12.5,12.5,12.48,12.5,29300.0,10.5586,10.5586,10.5417,10.5586,29300.0
2010-03-01 11:50:00,12.5,12.53,12.49,12.53,101700.0,10.5586,10.5839,10.5501,10.5839,101700.0
2010-03-01 12:00:00,12.52,12.53,12.5,12.52,109200.0,10.5755,10.5839,10.5586,10.5755,109200.0
2010-03-01 12:10:00,12.52,12.54,12.51,12.54,64600.0,10.5755,10.5924,10.567,10.5924,64600.0
2010-03-01 12:20:00,12.54,12.54,12.53,12.54,64800.0,10.5924,10.5924,10.5839,10.5924,64800.0
2010-03-01 12:30:00,12.54,12.56,12.52,12.56,173300.0,10.5924,10.6093,10.5755,10.6093,173300.0
2010-03-01 12:40:00,12.56,12.59,12.56,12.57,158900.0,10.6093,10.6346,10.6093,10.6177,158900.0
2010-03-01 12:50:00,12.57,12.58,12.52,12.53,65200.0,10.6177,10.6261,10.5755,10.5839,65200.0
2010-03-01 13:00:00,12.53,12.56,12.52,12.56,35400.0,10.5839,10.6093,10.5755,10.6093,35400.0
2010-03-01 13:10:00,12.56,12.57,12.53,12.53,38400.0,10.6093,10.6177,10.5839,10.5839,38400.0
2010-03-01 13:20:00,12.54,12.54,12.53,12.54,47600.0,10.5924,10.5924,10.5839,10.5924,47600.0
2010-03-01 13:30:00,12.53,12.54,12.53,12.54,6600.0,10.5839,10.5924,10.5839,10.5924,6600.0
2010-03-01 13:40:00,12.53,12.55,12.53,12.55,19200.0,10.5839,10.6008,10.5839,10.6008,19200.0
2010-03-01 13:50:00,12.55,12.55,12.54,12.55,24000.0,10.6008,10.6008,10.5924,10.6008,24000.0
2010-03-01 14:00:00,12.55,12.55,12.53,12.54,43300.0,10.6008,10.6008,10.5839,10.5924,43300.0
2010-03-01 14:10:00,12.53,12.55,12.53,12.55,34500.0,10.5839,10.6008,10.5839,10.6008,34500.0
2010-03-01 14:20:00,12.55,12.56,12.54,12.56,86000.0,10.6008,10.6093,10.5924,10.6093,86000.0
2010-03-01 14:30:00,12.55,12.56,12.53,12.54,160000.0,10.6008,10.6093,10.5839,10.5924,160000.0
2010-03-01 14:40:00,12.53,12.55,12.53,12.54,15800.0,10.5839,10.6008,10.5839,10.5924,15800.0
2010-03-01 14:50:00,12.55,12.55,12.51,12.54,77700.0,10.6008,10.6008,10.567,10.5924,77700.0
2010-03-01 15:00:00,12.54,12.55,12.51,12.53,84100.0,10.5924,10.6008,10.567,10.5839,84100.0
2010-03-01 15:10:00,12.52,12.54,12.51,12.51,74500.0,10.5755,10.5924,10.567,10.567,74500.0
2010-03-01 15:20:00,12.52,12.54,12.5,12.52,80800.0,10.5755,10.5924,10.5586,10.5755,80800.0
2010-03-01 15:30:00,12.52,12.55,12.52,12.55,60300.0,10.5755,10.6008,10.5755,10.6008,60300.0
2010-03-01 15:40:00,12.54,12.57,12.54,12.57,89600.0,10.5924,10.6177,10.5924,10.6177,89600.0
2010-03-01 15:50:00,12.56,12.57,12.54,12.55,313700.0,10.6093,10.6177,10.5924,10.6008,313700.0
2010-03-02 09:30:00,12.66,12.72,12.46,12.52,203600.0,10.6937,10.7444,10.5248,10.5755,203600.0
2010-03-02 09:40:00,12.52,12.62,12.51,12.56,52700.0,10.5755,10.6599,10.567,10.6093,52700.0
2010-03-02 09:50:00,12.56,12.59,12.51,12.51,108000.0,10.6093,10.6346,10.567,10.567,108000.0
2010-03-02 10:00:00,12.51,12.54,12.5,12.51,61600.0,10.567,10.5924,10.5586,10.567,61600.0
2010-03-02 10:10:00,12.51,12.52,12.46,12.48,124800.0,10.567,10.5755,10.5248,10.5417,124800.0
2010-03-02 10:20:00,12.48,12.52,12.48,12.49,42500.0,10.5417,10.5755,10.5417,10.5501,42500.0
2010-03-02 10:30:00,12.49,12.54,12.47,12.54,74300.0,10.5501,10.5924,10.5332,10.5924,74300.0
2010-03-02 10:40:00,12.54,12.56,12.52,12.53,66400.0,10.5924,10.6093,10.5755,10.5839,66400.0
2010-03-02 10:50:00,12.53,12.56,12.52,12.56,49500.0,10.5839,10.6093,10.5755,10.6093,49500.0
2010-03-02 11:00:00,12.56,12.56,12.52,12.52,103200.0,10.6093,10.6093,10.5755,10.5755,103200.0
2010-03-02 11:10:00,12.52,12.55,12.51,12.54,62500.0,10.5755,10.6008,10.567,10.5924,62500.0
2010-03-02 11:20:00,12.53,12.55,12.51,12.54,33600.0,10.5839,10.6008,10.567,10.5924,33600.0
2010-03-02 11:30:00,12.54,12.54,12.5,12.51,70400.0,10.5924,10.5924,10.5586,10.567,70400.0
2010-03-02 11:40:00,12.51,12.53,12.49,12.49,30300.0,10.567,10.5839,10.5501,10.5501,30300.0
2010-03-02 11:50:00,12.5,12.51,12.49,12.49,15000.0,10.5586,10.567,10.5501,10.5501,15000.0
2010-03-02 12:00:00,12.49,12.5,12.47,12.48,30000.0,10.5501,10.5586,10.5332,10.5417,30000.0
2010-03-02 12:10:00,12.48,12.49,12.43,12.43,107700.0,10.5417,10.5501,10.4994,10.4994,107700.0
2010-03-02 12:20:00,12.43,12.44,12.4,12.42,116500.0,10.4994,10.5079,10.4741,10.491,116500.0
2010-03-02 12:30:00,12.42,12.43,12.41,12.42,71600.0,10.491,10.4994,10.4825,10.491,71600.0
2010-03-02 12:40:00,12.42,12.46,12.42,12.46,54500.0,10.491,10.5248,10.491,10.5248,54500.0
2010-03-02 12:50:00,12.45,12.48,12.45,12.48,62300.0,10.5163,10.5417,10.5163,10.5417,62300.0
2010-03-02 13:00:00,12.47,12.48,12.44,12.44,32800.0,10.5332,10.5417,10.5079,10.5079,32800.0
2010-03-02 13:10:00,12.44,12.46,12.44,12.45,60700.0,10.5079,10.5248,10.5079,10.5163,60700.0
2010-03-02 13:20:00,12.45,12.46,12.44,12.45,74500.0,10.5163,10.5248,10.5079,10.5163,74500.0
2010-03-02 13:30:00,12.45,12.46,12.44,12.46,38900.0,10.5163,10.5248,10.5079,10.5248,38900.0
2010-03-02 13:40:00,12.45,12.46,12.44,12.46,24500.0,10.5163,10.5248,10.5079,10.5248,24500.0
2010-03-02 13:50:00,12.45,12.53,12.45,12.53,234000.0,10.5163,10.5839,10.5163,10.5839,234000.0
2010-03-02 14:00:00,12.53,12.53,12.5,12.5,188100.0,10.5839,10.5839,10.5586,10.5586,188100.0
2010-03-02 14:10:00,12.5,12.5,12.45,12.47,28300.0,10.5586,10.5586,10.5163,10.5332,28300.0
2010-03-02 14:20:00,12.46,12.47,12.45,12.45,22500.0,10.5248,10.5332,10.5163,10.5163,22500.0
2010-03-02 14:30:00,12.45,12.5,12.44,12.5,311900.0,10.5163,10.5586,10.5079,10.5586,311900.0
2010-03-02 14:40:00,12.5,12.5,12.47,12.47,35900.0,10.5586,10.5586,10.5332,10.5332,35900.0
2010-03-02 14:50:00,12.47,12.47,12.41,12.42,63100.0,10.5332,10.5332,10.4825,10.491,63100.0
2010-03-02 15:00:00,12.42,12.47,12.42,12.47,95500.0,10.491,10.5332,10.491,10.5332,95500.0
2010-03-02 15:10:00,12.46,12.47,12.44,12.44,49200.0,10.5248,10.5332,10.5079,10.5079,49200.0
2010-03-02 15:20:00,12.43,12.44,12.4,12.4,57400.0,10.4994,10.5079,10.4741,10.4741,57400.0
2010-03-02 15:30:00,12.4,12.45,12.4,12.43,67800.0,10.4741,10.5163,10.4741,10.4994,67800.0
2010-03-02 15:40:00,12.44,12.46,12.42,12.46,141400.0,10.5079,10.5248,10.491,10.5248,141400.0
2010-03-02 15:50:00,12.46,12.47,12.45,12.46,313700.0,10.5248,10.5332,10.5163,10.5248,313700.0
2010-03-03 09:30:00,12.59,12.59,12.48,12.55,76800.0,10.6346,10.6346,10.5417,10.6008,76800.0
2010-03-03 09:40:00,12.54,12.58,12.49,12.56,85500.0,10.5924,10.6261,10.5501,10.6093,85500.0
2010-03-03 09:50:00,12.55,12.57,12.47,12.47,63900.0,10.6008,10.6177,10.5332,10.5332,63900.0
2010-03-03 10:00:00,12.48,12.58,12.48,12.58,188300.0,10.5417,10.6261,10.5417,10.6261,188300.0
2010-03-03 10:10:00,12.57,12.59,12.56,12.58,125200.0,10.6177,10.6346,10.6093,10.6261,125200.0
2010-03-03 10:20:00,12.57,12.58,12.56,12.58,41800.0,10.6177,10.6261,10.6093,10.6261,41800.0
2010-03-03 10:30:00,12.57,12.63,12.56,12.63,158600.0,10.6177,10.6684,10.6093,10.6684,158600.0
2010-03-03 10:40:00,12.62,12.68,12.61,12.68,104700.0,10.6599,10.7106,10.6515,10.7106,104700.0
2010-03-03 10:50:00,12.68,12.72,12.67,12.67,145600.0,10.7106,10.7444,10.7022,10.7022,145600.0
2010-03-03 11:00:00,12.67,12.77,12.66,12.74,222600.0,10.7022,10.7866,10.6937,10.7613,222600.0
2010-03-03 11:10:00,12.74,12.74,12.7,12.7,133300.0,10.7613,10.7613,10.7275,10.7275,133300.0
2010-03-03 11:20:00,12.7,12.72,12.67,12.7,64400.0,10.7275,10.7444,10.7022,10.7275,64400.0
2010-03-03 11:30:00,12.71,12.73,12.68,12.7,91900.0,10.736,10.7528,10.7106,10.7275,91900.0
2010-03-03 11:40:00,12.7,12.75,12.7,12.75,67600.0,10.7275,10.7697,10.7275,10.7697,67600.0
2010-03-03 11:50:00,12.75,12.75,12.73,12.74,43200.0,10.7697,10.7697,10.7528,10.7613,43200.0
2010-03-03 12:00:00,12.74,12.75,12.69,12.7,205600.0,10.7613,10.7697,10.7191,10.7275,205600.0
2010-03-03 12:10:00,12.7,12.71,12.69,12.71,25100.0,10.7275,10.736,10.7191,10.736,25100.0
2010-03-03 12:20:00,12.7,12.72,12.7,12.71,31000.0,10.7275,10.7444,10.7275,10.736,31000.0
2010-03-03 12:30:00,12.71,12.72,12.7,12.7,26700.0,10.736,10.7444,10.7275,10.7275,26700.0
2010-03-03 12:40:00,12.71,12.72,12.69,12.72,70000.0,10.736,10.7444,10.7191,10.7444,70000.0
2010-03-03 12:50:00,12.71,12.72,12.69,12.7,72500.0,10.736,10.7444,10.7191,10.7275,72500.0
2010-03-03 13:00:00,12.71,12.73,12.7,12.72,37100.0,10.736,10.7528,10.7275,10.7444,37100.0
2010-03-03 13:10:00,12.72,12.74,12.72,12.73,54800.0,10.7444,10.7613,10.7444,10.7528,54800.0
2010-03-03 13:20:00,12.73,12.74,12.7,12.74,207000.0,10.7528,10.7613,10.7275,10.7613,207000.0
2010-03-03 13:30:00,12.73,12.74,12.72,12.74,71600.0,10.7528,10.7613,10.7444,10.7613,71600.0
2010-03-03 13:40:00,12.74,12.77,12.74,12.77,86700.0,10.7613,10.7866,10.7613,10.7866,86700.0
2010-03-03 13:50:00,12.76,12.8,12.76,12.8,102500.0,10.7782,10.812,10.7782,10.812,102500.0
2010-03-03 14:00:00,12.8,12.8,12.75,12.76,74700.0,10.812,10.812,10.7697,10.7782,74700.0
2010-03-03 14:10:00,12.75,12.76,12.72,12.75,92800.0,10.7697,10.7782,10.7444,10.7697,92800.0
2010-03-03 14:20:00,12.74,12.75,12.69,12.69,159200.0,10.7613,10.7697,10.7191,10.7191,159200.0
2010-03-03 14:30:00,12.69,12.69,12.62,12.62,177900.0,10.7191,10.7191,10.6599,10.6599,177900.0
2010-03-03 14:40:00,12.62,12.64,12.56,12.56,192200.0,10.6599,10.6768,10.6093,10.6093,192200.0
2010-03-03 14:50:00,12.56,12.62,12.56,12.58,220900.0,10.6093,10.6599,10.6093,10.6261,220900.0
2010-03-03 15:00:00,12.58,12.6,12.55,12.57,194700.0,10.6261,10.643,10.6008,10.6177,194700.0
2010-03-03 15:10:00,12.57,12.6,12.55,12.57,134600.0,10.6177,10.643,10.6008,10.6177,134600.0
2010-03-03 15:20:00,12.57,12.59,12.56,12.57,189200.0,10.6177,10.6346,10.6093,10.6177,189200.0
2010-03-03 15:30:00,12.58,12.59,12.55,12.56,340900.0,10.6261,10.6346,10.6008,10.6093,340900.0
2010-03-03 15:40:00,12.56,12.61,12.56,12.6,238100.0,10.6093,10.6515,10.6093,10.643,238100.0
2010-03-03 15:50:00,12.6,12.61,12.57,12.57,573400.0,10.643,10.6515,10.6177,10.6177,573400.0
2010-03-04 09:30:00,12.59,12.65,12.48,12.57,80300.0,10.6346,10.6853,10.5417,10.6177,80300.0
2010-03-04 09:40:00,12.57,12.67,12.57,12.66,92000.0,10.6177,10.7022,10.6177,10.6937,92000.0
2010-03-04 09:50:00,12.66,12.72,12.65,12.72,60200.0,10.6937,10.7444,10.6853,10.7444,60200.0
2010-03-04 10:00:00,12.71,12.72,12.61,12.65,147000.0,10.736,10.7444,10.6515,10.6853,147000.0
2010-03-04 10:10:00,12.65,12.67,12.62,12.65,63100.0,10.6853,10.7022,10.6599,10.6853,63100.0
2010-03-04 10:20:00,12.65,12.65,12.55,12.59,162200.0,10.6853,10.6853,10.6008,10.6346,162200.0
2010-03-04 10:30:00,12.59,12.59,12.52,12.56,142300.0,10.6346,10.6346,10.5755,10.6093,142300.0
2010-03-04 10:40:00,12.55,12.56,12.52,12.53,90600.0,10.6008,10.6093,10.5755,10.5839,90600.0
2010-03-04 10:50:00,12.53,12.53,12.49,12.52,100700.0,10.5839,10.5839,10.5501,10.5755,100700.0
2010-03-04 11:00:00,12.51,12.55,12.5,12.52,130600.0,10.567,10.6008,10.5586,10.5755,130600.0
2010-03-04 11:10:00,12.53,12.58,12.53,12.56,43300.0,10.5839,10.6261,10.5839,10.6093,43300.0
2010-03-04 11:20:00,12.56,12.58,12.55,12.58,50200.0,10.6093,10.6261,10.6008,10.6261,50200.0
2010-03-04 11:30:00,12.58,12.58,12.51,12.51,55300.0,10.6261,10.6261,10.567,10.567,55300.0
2010-03-04 11:40:00,12.52,12.53,12.49,12.52,85500.0,10.5755,10.5839,10.5501,10.5755,85500.0
2010-03-04 11:50:00,12.52,12.54,12.52,12.53,46200.0,10.5755,10.5924,10.5755,10.5839,46200.0
2010-03-04 12:00:00,12.53,12.53,12.48,12.48,162100.0,10.5839,10.5839,10.5417,10.5417,162100.0
2010-03-04 12:10:00,12.48,12.5,12.48,12.49,31800.0,10.5417,10.5586,10.5417,10.5501,31800.0
2010-03-04 12:20:00,12.49,12.5,12.49,12.5,10000.0,10.5501,10.5586,10.5501,10.5586,10000.0
2010-03-04 12:30:00,12.5,12.5,12.48,12.48,32300.0,10.5586,10.5586,10.5417,10.5417,32300.0
2010-03-04 12:40:00,12.48,12.49,12.48,12.49,11400.0,10.5417,10.5501,10.5417,10.5501,11400.0
2010-03-04 12:50:00,12.49,12.49,12.47,12.49,45800.0,10.5501,10.5501,10.5332,10.5501,45800.0
2010-03-04 13:00:00,12.48,12.49,12.41,12.41,158300.0,10.5417,10.5501,10.4825,10.4825,158300.0
2010-03-04 13:10:00,12.41,12.44,12.4,12.43,56300.0,10.4825,10.5079,10.4741,10.4994,56300.0
2010-03-04 13:20:00,12.43,12.43,12.42,12.43,42600.0,10.4994,10.4994,10.491,10.4994,42600.0
2010-03-04 13:30:00,12.42,12.43,12.4,12.43,118900.0,10.491,10.4994,10.4741,10.4994,118900.0
2010-03-04 13:40:00,12.43,12.43,12.4,12.41,36400.0,10.4994,10.4994,10.4741,10.4825,36400.0
2010-03-04 13:50:00,12.41,12.42,12.4,12.42,43300.0,10.4825,10.491,10.4741,10.491,43300.0
2010-03-04 14:00:00,12.41,12.42,12.41,12.42,10300.0,10.4825,10.491,10.4825,10.491,10300.0
2010-03-04 14:10:00,12.41,12.41,12.34,12.34,266400.0,10.4825,10.4825,10.4234,10.4234,266400.0
2010-03-04 14:20:00,12.35,12.35,12.31,12.31,105500.0,10.4319,10.4319,10.3981,10.3981,105500.0
2010-03-04 14:30:00,12.32,12.38,12.31,12.37,310300.0,10.4065,10.4572,10.3981,10.4488,310300.0
2010-03-04 14:40:00,12.37,12.42,12.36,12.42,71600.0,10.4488,10.491,10.4403,10.491,71600.0
2010-03-04 14:50:00,12.42,12.42,12.4,12.4,36100.0,10.491,10.491,10.4741,10.4741,36100.0
2010-03-04 15:00:00,12.4,12.43,12.39,12.42,126500.0,10.4741,10.4994,10.4657,10.491,126500.0
2010-03-04 15:10:00,12.43,12.43,12.4,12.4,39400.0,10.4994,10.4994,10.4741,10.4741,39400.0
2010-03-04 15:20:00,12.41,12.42,12.4,12.42,160300.0,10.4825,10.491,10.4741,10.491,160300.0
2010-03-04 15:30:00,12.42,12.44,12.4,12.42,89200.0,10.491,10.5079,10.4741,10.491,89200.0
2010-03-04 15:40:00,12.42,12.49,12.41,12.46,175200.0,10.491,10.5501,10.4825,10.5248,175200.0
2010-03-04 15:50:00,12.47,12.49,12.46,12.48,564100.0,10.5332,10.5501,10.5248,10.5417,564100.0
2010-03-05 09:30:00,12.58,12.64,12.55,12.57,104500.0,10.6261,10.6768,10.6008,10.6177,104500.0
2010-03-05 09:40:00,12.57,12.66,12.55,12.66,107200.0,10.6177,10.6937,10.6008,10.6937,107200.0
2010-03-05 09:50:00,12.67,12.74,12.66,12.72,108400.0,10.7022,10.7613,10.6937,10.7444,108400.0
2010-03-05 10:00:00,12.72,12.73,12.66,12.68,51600.0,10.7444,10.7528,10.6937,10.7106,51600.0
2010-03-05 10:10:00,12.69,12.73,12.67,12.7,70200.0,10.7191,10.7528,10.7022,10.7275,70200.0
2010-03-05 10:20:00,12.7,12.75,12.66,12.75,193200.0,10.7275,10.7697,10.6937,10.7697,193200.0
2010-03-05 10:30:00,12.76,12.77,12.73,12.76,113900.0,10.7782,10.7866,10.7528,10.7782,113900.0
2010-03-05 10:40:00,12.76,12.77,12.72,12.74,107800.0,10.7782,10.7866,10.7444,10.7613,107800.0
2010-03-05 10:50:00,12.73,12.74,12.7,12.74,89800.0,10.7528,10.7613,10.7275,10.7613,89800.0
2010-03-05 11:00:00,12.74,12.77,12.73,12.77,31800.0,10.7613,10.7866,10.7528,10.7866,31800.0
2010-03-05 11:10:00,12.77,12.77,12.73,12.74,344100.0,10.7866,10.7866,10.7528,10.7613,344100.0
2010-03-05 11:20:00,12.74,12.79,12.73,12.74,213500.0,10.7613,10.8035,10.7528,10.7613,213500.0
2010-03-05 11:30:00,12.74,12.74,12.73,12.74,41200.0,10.7613,10.7613,10.7528,10.7613,41200.0
2010-03-05 11:40:00,12.74,12.76,12.74,12.75,30000.0,10.7613,10.7782,10.7613,10.7697,30000.0
2010-03-05 11:50:00,12.75,12.75,12.74,12.75,38700.0,10.7697,10.7697,10.7613,10.7697,38700.0
2010-03-05 12:00:00,12.75,12.75,12.73,12.74,84100.0,10.7697,10.7697,10.7528,10.7613,84100.0
2010-03-05 12:10:00,12.74,12.76,12.72,12.76,480400.0,10.7613,10.7782,10.7444,10.7782,480400.0
2010-03-05 12:20:00,12.75,12.78,12.74,12.75,184500.0,10.7697,10.7951,10.7613,10.7697,184500.0
2010-03-05 12:30:00,12.75,12.76,12.74,12.76,38700.0,10.7697,10.7782,10.7613,10.7782,38700.0
2010-03-05 12:40:00,12.76,12.77,12.74,12.75,44500.0,10.7782,10.7866,10.7613,10.7697,44500.0
2010-03-05 12:50:00,12.75,12.77,12.73,12.75,132000.0,10.7697,10.7866,10.7528,10.7697,132000.0
2010-03-05 13:00:00,12.75,12.75,12.7,12.74,150300.0,10.7697,10.7697,10.7275,10.7613,150300.0
2010-03-05 13:10:00,12.74,12.75,12.69,12.73,197100.0,10.7613,10.7697,10.7191,10.7528,197100.0
2010-03-05 13:20:00,12.74,12.75,12.71,12.73,59200.0,10.7613,10.7697,10.736,10.7528,59200.0
2010-03-05 13:30:00,12.72,12.75,12.72,12.73,38800.0,10.7444,10.7697,10.7444,10.7528,38800.0
2010-03-05 13:40:00,12.73,12.76,12.73,12.75,17200.0,10.7528,10.7782,10.7528,10.7697,17200.0
2010-03-05 13:50:00,12.76,12.76,12.74,12.75,25900.0,10.7782,10.7782,10.7613,10.7697,25900.0
2010-03-05 14:00:00,12.76,12.76,12.74,12.75,33600.0,10.7782,10.7782,10.7613,10.7697,33600.0
2010-03-05 14:10:00,12.75,12.77,12.74,12.77,28900.0,10.7697,10.7866,10.7613,10.7866,28900.0
2010-03-05 14:20:00,12.77,12.79,12.76,12.79,50400.0,10.7866,10.8035,10.7782,10.8035,50400.0
2010-03-05 14:30:00,12.78,12.8,12.78,12.79,58000.0,10.7951,10.812,10.7951,10.8035,58000.0
2010-03-05 14:40:00,12.79,12.85,12.78,12.84,187600.0,10.8035,10.8542,10.7951,10.8458,187600.0
2010-03-05 14:50:00,12.83,12.9,12.83,12.9,231400.0,10.8373,10.8964,10.8373,10.8964,231400.0
2010-03-05 15:00:00,12.89,12.93,12.89,12.9,251400.0,10.888,10.9218,10.888,10.8964,251400.0
2010-03-05 15:10:00,12.9,12.93,12.88,12.92,172400.0,10.8964,10.9218,10.8795,10.9133,172400.0
2010-03-05 15:20:00,12.92,12.94,12.89,12.89,288300.0,10.9133,10.9302,10.888,10.888,288300.0
2010-03-05 15:30:00,12.89,12.95,12.89,12.94,284300.0,10.888,10.9387,10.888,10.9302,284300.0
2010-03-05 15:40:00,12.95,12.95,12.91,12.91,195100.0,10.9387,10.9387,10.9049,10.9049,195100.0
2010-03-05 15:50:00,12.91,12.92,12.85,12.88,820700.0,10.9049,10.9133,10.8542,10.8795,820700.0
2010-03-08 09:30:00,12.87,12.97,12.79,12.91,125800.0,10.8711,10.9556,10.8035,10.9049,125800.0
2010-03-08 09:40:00,12.91,12.98,12.9,12.94,64200.0,10.9049,10.964,10.8964,10.9302,64200.0
2010-03-08 09:50:00,12.95,12.97,12.87,12.88,141800.0,10.9387,10.9556,10.8711,10.8795,141800.0
2010-03-08 10:00:00,12.87,12.91,12.84,12.91,109700.0,10.8711,10.9049,10.8458,10.9049,109700.0
2010-03-08 10:10:00,12.91,12.92,12.89,12.9,71000.0,10.9049,10.9133,10.888,10.8964,71000.0
2010-03-08 10:20:00,12.9,12.9,12.89,12.89,21000.0,10.8964,10.8964,10.888,10.888,21000.0
2010-03-08 10:30:00,12.89,12.9,12.82,12.85,99400.0,10.888,10.8964,10.8289,10.8542,99400.0
2010-03-08 10:40:00,12.85,12.87,12.83,12.86,53500.0,10.8542,10.8711,10.8373,10.8627,53500.0
2010-03-08 10:50:00,12.87,12.89,12.86,12.89,23400.0,10.8711,10.888,10.8627,10.888,23400.0
2010-03-08 11:00:00,12.89,12.89,12.88,12.89,32400.0,10.888,10.888,10.8795,10.888,32400.0
2010-03-08 11:10:00,12.88,12.9,12.88,12.88,83000.0,10.8795,10.8964,10.8795,10.8795,83000.0
2010-03-08 11:20:00,12.89,12.89,12.87,12.88,81300.0,10.888,10.888,10.8711,10.8795,81300.0
2010-03-08 11:30:00,12.88,12.88,12.87,12.88,13200.0,10.8795,10.8795,10.8711,10.8795,13200.0
2010-03-08 11:40:00,12.88,12.88,12.87,12.88,13100.0,10.8795,10.8795,10.8711,10.8795,13100.0
2010-03-08 11:50:00,12.87,12.91,12.87,12.91,77500.0,10.8711,10.9049,10.8711,10.9049,77500.0
2010-03-08 12:00:00,12.9,12.92,12.9,12.91,59300.0,10.8964,10.9133,10.8964,10.9049,59300.0
2010-03-08 12:10:00,12.92,12.94,12.91,12.94,119600.0,10.9133,10.9302,10.9049,10.9302,119600.0
2010-03-08 12:20:00,12.94,12.94,12.93,12.94,16200.0,10.9302,10.9302,10.9218,10.9302,16200.0
2010-03-08 12:30:00,12.94,12.94,12.93,12.94,6400.0,10.9302,10.9302,10.9218,10.9302,6400.0
2010-03-08 12:40:00,12.93,12.94,12.91,12.91,55900.0,10.9218,10.9302,10.9049,10.9049,55900.0
2010-03-08 12:50:00,12.92,12.96,12.91,12.96,61600.0,10.9133,10.9471,10.9049,10.9471,61600.0
2010-03-08 13:00:00,12.96,12.98,12.96,12.97,25100.0,10.9471,10.964,10.9471,10.9556,25100.0
2010-03-08 13:10:00,12.98,12.98,12.97,12.97,36500.0,10.964,10.964,10.9556,10.9556,36500.0
2010-03-08 13:20:00,12.98,12.98,12.97,12.97,17400.0,10.964,10.964,10.9556,10.9556,17400.0
2010-03-08 13:30:00,12.98,12.98,12.97,12.98,40000.0,10.964,10.964,10.9556,10.964,40000.0
2010-03-08 13:40:00,12.98,12.98,12.96,12.97,83500.0,10.964,10.964,10.9471,10.9556,83500.0
2010-03-08 13:50:00,12.96,12.97,12.96,12.97,51300.0,10.9471,10.9556,10.9471,10.9556,51300.0
2010-03-08 14:00:00,12.97,12.97,12.96,12.97,40400.0,10.9556,10.9556,10.9471,10.9556,40400.0
2010-03-08 14:10:00,12.97,12.97,12.96,12.97,25000.0,10.9556,10.9556,10.9471,10.9556,25000.0
2010-03-08 14:20:00,12.97,12.97,12.95,12.97,98700.0,10.9556,10.9556,10.9387,10.9556,98700.0
2010-03-08 14:30:00,12.97,12.99,12.96,12.99,40000.0,10.9556,10.9725,10.9471,10.9725,40000.0
2010-03-08 14:40:00,12.98,12.99,12.98,12.99,29600.0,10.964,10.9725,10.964,10.9725,29600.0
2010-03-08 14:50:00,12.98,12.99,12.95,12.97,106400.0,10.964,10.9725,10.9387,10.9556,106400.0
2010-03-08 15:00:00,12.97,12.98,12.96,12.96,86400.0,10.9556,10.964,10.9471,10.9471,86400.0
2010-03-08 15:10:00,12.96,12.97,12.96,12.97,24100.0,10.9471,10.9556,10.9471,10.9556,24100.0
2010-03-08 15:20:00,12.97,12.99,12.96,12.98,58600.0,10.9556,10.9725,10.9471,10.964,58600.0
2010-03-08 15:30:00,12.98,12.99,12.96,12.97,143000.0,10.964,10.9725,10.9471,10.9556,143000.0
2010-03-08 15:40:00,12.97,12.97,12.96,12.97,157000.0,10.9556,10.9556,10.9471,10.9556,157000.0
2010-03-08 15:50:00,12.97,12.97,12.96,12.96,347500.0,10.9556,10.9556,10.9471,10.9471,347500.0
2010-03-09 09:30:00,12.9,12.95,12.83,12.92,159700.0,10.8964,10.9387,10.8373,10.9133,159700.0
2010-03-09 09:40:00,12.93,12.96,12.88,12.91,140300.0,10.9218,10.9471,10.8795,10.9049,140300.0
2010-03-09 09:50:00,12.9,12.94,12.9,12.93,136300.0,10.8964,10.9302,10.8964,10.9218,136300.0
2010-03-09 10:00:00,12.94,12.99,12.9,12.98,83500.0,10.9302,10.9725,10.8964,10.964,83500.0
2010-03-09 10:10:00,12.98,13.02,12.97,13.02,119300.0,10.964,10.9978,10.9556,10.9978,119300.0
2010-03-09 10:20:00,13.01,13.02,12.99,13.0,132200.0,10.9894,10.9978,10.9725,10.9809,132200.0
2010-03-09 10:30:00,13.0,13.05,13.0,13.02,119900.0,10.9809,11.0231,10.9809,10.9978,119900.0
2010-03-09 10:40:00,13.02,13.02,12.98,12.99,80200.0,10.9978,10.9978,10.964,10.9725,80200.0
2010-03-09 10:50:00,12.99,12.99,12.94,12.95,109800.0,10.9725,10.9725,10.9302,10.9387,109800.0
2010-03-09 11:00:00,12.94,12.94,12.9,12.91,106400.0,10.9302,10.9302,10.8964,10.9049,106400.0
2010-03-09 11:10:00,12.91,12.93,12.91,12.93,31400.0,10.9049,10.9218,10.9049,10.9218,31400.0
2010-03-09 11:20:00,12.93,12.93,12.9,12.91,60300.0,10.9218,10.9218,10.8964,10.9049,60300.0
2010-03-09 11:30:00,12.91,12.97,12.91,12.94,247600.0,10.9049,10.9556,10.9049,10.9302,247600.0
2010-03-09 11:40:00,12.94,12.96,12.93,12.95,50800.0,10.9302,10.9471,10.9218,10.9387,50800.0
2010-03-09 11:50:00,12.96,13.0,12.96,12.98,28000.0,10.9471,10.9809,10.9471,10.964,28000.0
2010-03-09 12:00:00,12.99,12.99,12.96,12.97,12600.0,10.9725,10.9725,10.9471,10.9556,12600.0
2010-03-09 12:10:00,12.97,13.02,12.97,13.02,127800.0,10.9556,10.9978,10.9556,10.9978,127800.0
2010-03-09 12:20:00,13.01,13.05,13.01,13.04,52900.0,10.9894,11.0231,10.9894,11.0147,52900.0
2010-03-09 12:30:00,13.04,13.07,13.03,13.06,229400.0,11.0147,11.04,11.0063,11.0316,229400.0
2010-03-09 12:40:00,13.07,13.07,13.03,13.05,56200.0,11.04,11.04,11.0063,11.0231,56200.0
2010-03-09 12:50:00,13.05,13.06,13.03,13.05,90300.0,11.0231,11.0316,11.0063,11.0231,90300.0
2010-03-09 13:00:00,13.06,13.08,13.05,13.08,32500.0,11.0316,11.0485,11.0231,11.0485,32500.0
2010-03-09 13:10:00,13.08,13.1,13.08,13.1,39400.0,11.0485,11.0654,11.0485,11.0654,39400.0
2010-03-09 13:20:00,13.1,13.11,13.09,13.11,33800.0,11.0654,11.0738,11.0569,11.0738,33800.0
2010-03-09 13:30:00,13.11,13.12,13.1,13.1,52700.0,11.0738,11.0823,11.0654,11.0654,52700.0
2010-03-09 13:40:00,13.1,13.13,13.09,13.11,80600.0,11.0654,11.0907,11.0569,11.0738,80600.0
2010-03-09 13:50:00,13.11,13.11,13.09,13.1,36800.0,11.0738,11.0738,11.0569,11.0654,36800.0
2010-03-09 14:00:00,13.1,13.1,13.07,13.08,46800.0,11.0654,11.0654,11.04,11.0485,46800.0
2010-03-09 14:10:00,13.08,13.11,13.08,13.11,104200.0,11.0485,11.0738,11.0485,11.0738,104200.0
2010-03-09 14:20:00,13.11,13.16,13.1,13.14,144300.0,11.0738,11.1161,11.0654,11.0992,144300.0
2010-03-09 14:30:00,13.14,13.17,13.13,13.16,142900.0,11.0992,11.1245,11.0907,11.1161,142900.0
2010-03-09 14:40:00,13.16,13.16,13.14,13.15,72300.0,11.1161,11.1161,11.0992,11.1076,72300.0
2010-03-09 14:50:00,13.16,13.16,13.11,13.13,258100.0,11.1161,11.1161,11.0738,11.0907,258100.0
2010-03-09 15:00:00,13.13,13.16,13.11,13.16,139900.0,11.0907,11.1161,11.0738,11.1161,139900.0
2010-03-09 15:10:00,13.16,13.16,13.1,13.1,103500.0,11.1161,11.1161,11.0654,11.0654,103500.0
2010-03-09 15:20:00,13.1,13.12,13.06,13.1,196200.0,11.0654,11.0823,11.0316,11.0654,196200.0
2010-03-09 15:30:00,13.1,13.1,13.09,13.09,122500.0,11.0654,11.0654,11.0569,11.0569,122500.0
2010-03-09 15:40:00,13.09,13.12,13.08,13.12,291300.0,11.0569,11.0823,11.0485,11.0823,291300.0
2010-03-09 15:50:00,13.12,13.14,13.09,13.09,803500.0,11.0823,11.0992,11.0569,11.0569,803500.0
2010-03-10 09:30:00,13.1,13.11,13.0,13.06,181300.0,11.0654,11.0738,10.9809,11.0316,181300.0
2010-03-10 09:40:00,13.06,13.17,13.03,13.15,112200.0,11.0316,11.1245,11.0063,11.1076,112200.0
2010-03-10 09:50:00,13.15,13.17,13.11,13.15,134800.0,11.1076,11.1245,11.0738,11.1076,134800.0
2010-03-10 10:00:00,13.14,13.19,13.13,13.14,103400.0,11.0992,11.1414,11.0907,11.0992,103400.0
2010-03-10 10:10:00,13.14,13.15,13.08,13.1,128400.0,11.0992,11.1076,11.0485,11.0654,128400.0
2010-03-10 10:20:00,13.09,13.12,13.06,13.12,86100.0,11.0569,11.0823,11.0316,11.0823,86100.0
2010-03-10 10:30:00,13.12,13.17,13.1,13.14,122200.0,11.0823,11.1245,11.0654,11.0992,122200.0
2010-03-10 10:40:00,13.14,13.15,13.11,13.12,77900.0,11.0992,11.1076,11.0738,11.0823,77900.0
2010-03-10 10:50:00,13.12,13.16,13.12,13.13,135400.0,11.0823,11.1161,11.0823,11.0907,135400.0
2010-03-10 11:00:00,13.13,13.2,13.13,13.2,212300.0,11.0907,11.1498,11.0907,11.1498,212300.0
2010-03-10 11:10:00,13.2,13.22,13.18,13.22,139300.0,11.1498,11.1667,11.133,11.1667,139300.0
2010-03-10 11:20:00,13.22,13.23,13.19,13.21,116800.0,11.1667,11.1752,11.1414,11.1583,116800.0
2010-03-10 11:30:00,13.22,13.22,13.18,13.21,92500.0,11.1667,11.1667,11.133,11.1583,92500.0
2010-03-10 11:40:00,13.21,13.21,13.17,13.18,86600.0,11.1583,11.1583,11.1245,11.133,86600.0
2010-03-10 11:50:00,13.19,13.19,13.14,13.16,82600.0,11.1414,11.1414,11.0992,11.1161,82600.0
2010-03-10 12:00:00,13.15,13.16,13.06,13.06,183400.0,11.1076,11.1161,11.0316,11.0316,183400.0
2010-03-10 12:10:00,13.05,13.07,13.02,13.03,109100.0,11.0231,11.04,10.9978,11.0063,109100.0
2010-03-10 12:20:00,13.03,13.05,13.0,13.0,57800.0,11.0063,11.0231,10.9809,10.9809,57800.0
2010-03-10 12:30:00,13.0,13.0,12.95,12.97,208200.0,10.9809,10.9809,10.9387,10.9556,208200.0
2010-03-10 12:40:00,12.97,12.99,12.95,12.98,60000.0,10.9556,10.9725,10.9387,10.964,60000.0
2010-03-10 12:50:00,12.99,13.01,12.96,12.99,63500.0,10.9725,10.9894,10.9471,10.9725,63500.0
2010-03-10 13:00:00,12.99,13.0,12.96,12.96,87300.0,10.9725,10.9809,10.9471,10.9471,87300.0
2010-03-10 13:10:00,12.97,13.02,12.95,12.99,82500.0,10.9556,10.9978,10.9387,10.9725,82500.0
2010-03-10 13:20:00,12.99,13.0,12.95,12.95,172000.0,10.9725,10.9809,10.9387,10.9387,172000.0
2010-03-10 13:30:00,12.95,12.97,12.94,12.95,33800.0,10.9387,10.9556,10.9302,10.9387,33800.0
2010-03-10 13:40:00,12.96,12.96,12.93,12.94,73700.0,10.9471,10.9471,10.9218,10.9302,73700.0
2010-03-10 13:50:00,12.94,12.94,12.9,12.9,48300.0,10.9302,10.9302,10.8964,10.8964,48300.0
2010-03-10 14:00:00,12.91,12.99,12.9,12.99,112600.0,10.9049,10.9725,10.8964,10.9725,112600.0
2010-03-10 14:10:00,12.98,12.99,12.96,12.98,83700.0,10.964,10.9725,10.9471,10.964,83700.0
2010-03-10 14:20:00,12.97,12.98,12.96,12.97,71900.0,10.9556,10.964,10.9471,10.9556,71900.0
2010-03-10 14:30:00,12.97,12.99,12.95,12.99,159300.0,10.9556,10.9725,10.9387,10.9725,159300.0
2010-03-10 14:40:00,12.98,13.01,12.98,13.01,51700.0,10.964,10.9894,10.964,10.9894,51700.0
2010-03-10 14:50:00,13.0,13.01,12.93,12.93,151200.0,10.9809,10.9894,10.9218,10.9218,151200.0
2010-03-10 15:00:00,12.92,12.95,12.9,12.95,61400.0,10.9133,10.9387,10.8964,10.9387,61400.0
2010-03-10 15:10:00,12.94,12.96,12.93,12.95,61100.0,10.9302,10.9471,10.9218,10.9387,61100.0
2010-03-10 15:20:00,12.95,12.97,12.92,12.92,128400.0,10.9387,10.9556,10.9133,10.9133,128400.0
2010-03-10 15:30:00,12.92,12.95,12.9,12.94,554700.0,10.9133,10.9387,10.8964,10.9302,554700.0
2010-03-10 15:40:00,12.94,13.01,12.94,13.01,150300.0,10.9302,10.9894,10.9302,10.9894,150300.0
2010-03-10 15:50:00,13.01,13.02,13.0,13.0,325400.0,10.9894,10.9978,10.9809,10.9809,325400.0
2010-03-11 09:30:00,12.95,12.98,12.87,12.89,146600.0,10.9387,10.964,10.8711,10.888,146600.0
2010-03-11 09:40:00,12.89,12.92,12.89,12.89,162200.0,10.888,10.9133,10.888,10.888,162200.0
2010-03-11 09:50:00,12.89,12.89,12.76,12.76,140500.0,10.888,10.888,10.7782,10.7782,140500.0
2010-03-11 10:00:00,12.76,12.81,12.76,12.78,79100.0,10.7782,10.8204,10.7782,10.7951,79100.0
2010-03-11 10:10:00,12.78,12.79,12.76,12.79,55900.0,10.7951,10.8035,10.7782,10.8035,55900.0
2010-03-11 10:20:00,12.79,12.83,12.76,12.82,78900.0,10.8035,10.8373,10.7782,10.8289,78900.0
2010-03-11 10:30:00,12.82,12.84,12.81,12.83,83000.0,10.8289,10.8458,10.8204,10.8373,83000.0
2010-03-11 10:40:00,12.84,12.85,12.82,12.84,69600.0,10.8458,10.8542,10.8289,10.8458,69600.0
2010-03-11 10:50:00,12.85,12.88,12.84,12.87,44300.0,10.8542,10.8795,10.8458,10.8711,44300.0
2010-03-11 11:00:00,12.86,12.87,12.8,12.82,82400.0,10.8627,10.8711,10.812,10.8289,82400.0
2010-03-11 11:10:00,12.82,12.82,12.77,12.78,292000.0,10.8289,10.8289,10.7866,10.7951,292000.0
2010-03-11 11:20:00,12.78,12.78,12.76,12.77,190900.0,10.7951,10.7951,10.7782,10.7866,190900.0
2010-03-11 11:30:00,12.77,12.77,12.75,12.75,121700.0,10.7866,10.7866,10.7697,10.7697,121700.0
2010-03-11 11:40:00,12.75,12.76,12.73,12.76,189600.0,10.7697,10.7782,10.7528,10.7782,189600.0
2010-03-11 11:50:00,12.75,12.77,12.74,12.76,48400.0,10.7697,10.7866,10.7613,10.7782,48400.0
2010-03-11 12:00:00,12.76,12.77,12.74,12.77,228600.0,10.7782,10.7866,10.7613,10.7866,228600.0
2010-03-11 12:10:00,12.77,12.78,12.75,12.76,144200.0,10.7866,10.7951,10.7697,10.7782,144200.0
2010-03-11 12:20:00,12.75,12.76,12.73,12.73,61600.0,10.7697,10.7782,10.7528,10.7528,61600.0
2010-03-11 12:30:00,12.73,12.77,12.73,12.76,131600.0,10.7528,10.7866,10.7528,10.7782,131600.0
2010-03-11 12:40:00,12.77,12.78,12.76,12.76,47500.0,10.7866,10.7951,10.7782,10.7782,47500.0
2010-03-11 12:50:00,12.77,12.81,12.76,12.81,106900.0,10.7866,10.8204,10.7782,10.8204,106900.0
2010-03-11 13:00:00,12.81,12.84,12.8,12.84,80100.0,10.8204,10.8458,10.812,10.8458,80100.0
2010-03-11 13:10:00,12.84,12.85,12.83,12.83,51300.0,10.8458,10.8542,10.8373,10.8373,51300.0
2010-03-11 13:20:00,12.83,12.84,12.81,12.81,31400.0,10.8373,10.8458,10.8204,10.8204,31400.0
2010-03-11 13:30:00,12.81,12.82,12.8,12.81,14500.0,10.8204,10.8289,10.812,10.8204,14500.0
2010-03-11 13:40:00,12.8,12.81,12.8,12.8,11100.0,10.812,10.8204,10.812,10.812,11100.0
2010-03-11 13:50:00,12.81,12.81,12.79,12.79,161500.0,10.8204,10.8204,10.8035,10.8035,161500.0
2010-03-11 14:00:00,12.79,12.82,12.79,12.81,85300.0,10.8035,10.8289,10.8035,10.8204,85300.0
2010-03-11 14:10:00,12.8,12.84,12.8,12.82,111100.0,10.812,10.8458,10.812,10.8289,111100.0
2010-03-11 14:20:00,12.82,12.83,12.78,12.82,69000.0,10.8289,10.8373,10.7951,10.8289,69000.0
2010-03-11 14:30:00,12.82,12.82,12.79,12.81,41400.0,10.8289,10.8289,10.8035,10.8204,41400.0
2010-03-11 14:40:00,12.81,12.81,12.79,12.8,28400.0,10.8204,10.8204,10.8035,10.812,28400.0
2010-03-11 14:50:00,12.79,12.8,12.77,12.78,81800.0,10.8035,10.812,10.7866,10.7951,81800.0
2010-03-11 15:00:00,12.78,12.85,12.77,12.85,140100.0,10.7951,10.8542,10.7866,10.8542,140100.0
2010-03-11 15:10:00,12.85,12.88,12.83,12.88,270800.0,10.8542,10.8795,10.8373,10.8795,270800.0
2010-03-11 15:20:00,12.88,12.92,12.87,12.91,106500.0,10.8795,10.9133,10.8711,10.9049,106500.0
2010-03-11 15:30:00,12.91,12.92,12.89,12.9,180000.0,10.9049,10.9133,10.888,10.8964,180000.0
2010-03-11 15:40:00,12.9,12.95,12.9,12.95,82300.0,10.8964,10.9387,10.8964,10.9387,82300.0
2010-03-11 15:50:00,12.95,12.96,12.94,12.95,191300.0,10.9387,10.9471,10.9302,10.9387,191300.0
2010-03-12 09:30:00,12.99,13.0,12.89,12.89,147900.0,10.9725,10.9809,10.888,10.888,147900.0
2010-03-12 09:40:00,12.89,12.93,12.85,12.93,73000.0,10.888,10.9218,10.8542,10.9218,73000.0
2010-03-12 09:50:00,12.93,12.95,12.89,12.91,128900.0,10.9218,10.9387,10.888,10.9049,128900.0
2010-03-12 10:00:00,12.91,12.92,12.81,12.83,134900.0,10.9049,10.9133,10.8204,10.8373,134900.0
2010-03-12 10:10:00,12.83,12.88,12.8,12.8,277500.0,10.8373,10.8795,10.812,10.812,277500.0
2010-03-12 10:20:00,12.8,12.86,12.79,12.85,163400.0,10.812,10.8627,10.8035,10.8542,163400.0
2010-03-12 10:30:00,12.85,12.89,12.84,12.87,132600.0,10.8542,10.888,10.8458,10.8711,132600.0
2010-03-12 10:40:00,12.88,12.89,12.82,12.82,107600.0,10.8795,10.888,10.8289,10.8289,107600.0
2010-03-12 10:50:00,12.82,12.85,12.8,12.81,190200.0,10.8289,10.8542,10.812,10.8204,190200.0
2010-03-12 11:00:00,12.81,12.84,12.78,12.83,114000.0,10.8204,10.8458,10.7951,10.8373,114000.0
2010-03-12 11:10:00,12.83,12.87,12.82,12.87,98800.0,10.8373,10.8711,10.8289,10.8711,98800.0
2010-03-12 11:20:00,12.87,12.9,12.87,12.89,52800.0,10.8711,10.8964,10.8711,10.888,52800.0
2010-03-12 11:30:00,12.9,12.93,12.87,12.9,253400.0,10.8964,10.9218,10.8711,10.8964,253400.0
2010-03-12 11:40:00,12.9,12.92,12.88,12.91,81000.0,10.8964,10.9133,10.8795,10.9049,81000.0
2010-03-12 11:50:00,12.91,12.96,12.9,12.93,169200.0,10.9049,10.9471,10.8964,10.9218,169200.0
2010-03-12 12:00:00,12.93,12.98,12.92,12.98,143800.0,10.9218,10.964,10.9133,10.964,143800.0
2010-03-12 12:10:00,12.97,13.01,12.96,12.98,123700.0,10.9556,10.9894,10.9471,10.964,123700.0
2010-03-12 12:20:00,12.98,12.99,12.95,12.95,53500.0,10.964,10.9725,10.9387,10.9387,53500.0
2010-03-12 12:30:00,12.96,12.98,12.94,12.97,69900.0,10.9471,10.964,10.9302,10.9556,69900.0
2010-03-12 12:40:00,12.97,12.98,12.95,12.97,70200.0,10.9556,10.964,10.9387,10.9556,70200.0
2010-03-12 12:50:00,12.97,12.98,12.95,12.98,48300.0,10.9556,10.964,10.9387,10.964,48300.0
2010-03-12 13:00:00,12.98,12.98,12.96,12.96,21100.0,10.964,10.964,10.9471,10.9471,21100.0
2010-03-12 13:10:00,12.96,12.98,12.96,12.97,83300.0,10.9471,10.964,10.9471,10.9556,83300.0
2010-03-12 13:20:00,12.97,12.98,12.96,12.96,34600.0,10.9556,10.964,10.9471,10.9471,34600.0
2010-03-12 13:30:00,12.96,12.97,12.95,12.96,16100.0,10.9471,10.9556,10.9387,10.9471,16100.0
2010-03-12 13:40:00,12.96,12.97,12.95,12.96,59200.0,10.9471,10.9556,10.9387,10.9471,59200.0
2010-03-12 13:50:00,12.95,12.98,12.95,12.98,90900.0,10.9387,10.964,10.9387,10.964,90900.0
2010-03-12 14:00:00,12.98,12.99,12.96,12.97,48200.0,10.964,10.9725,10.9471,10.9556,48200.0
2010-03-12 14:10:00,12.97,12.97,12.95,12.96,62100.0,10.9556,10.9556,10.9387,10.9471,62100.0
2010-03-12 14:20:00,12.95,12.96,12.94,12.95,119000.0,10.9387,10.9471,10.9302,10.9387,119000.0
2010-03-12 14:30:00,12.95,12.96,12.94,12.96,91400.0,10.9387,10.9471,10.9302,10.9471,91400.0
2010-03-12 14:40:00,12.95,12.97,12.93,12.96,319000.0,10.9387,10.9556,10.9218,10.9471,319000.0
2010-03-12 14:50:00,12.96,12.99,12.96,12.97,69100.0,10.9471,10.9725,10.9471,10.9556,69100.0
2010-03-12 15:00:00,12.97,12.98,12.96,12.97,56200.0,10.9556,10.964,10.9471,10.9556,56200.0
2010-03-12 15:10:00,12.96,12.97,12.94,12.94,70100.0,10.9471,10.9556,10.9302,10.9302,70100.0
2010-03-12 15:20:00,12.95,12.95,12.93,12.93,118200.0,10.9387,10.9387,10.9218,10.9218,118200.0
2010-03-12 15:30:00,12.93,12.97,12.93,12.97,143500.0,10.9218,10.9556,10.9218,10.9556,143500.0
2010-03-12 15:40:00,12.97,12.99,12.96,12.98,120800.0,10.9556,10.9725,10.9471,10.964,120800.0
2010-03-12 15:50:00,12.97,13.0,12.97,12.98,239700.0,10.9556,10.9809,10.9556,10.964,239700.0
2010-03-15 09:30:00,12.98,13.03,12.95,12.98,78000.0,10.964,11.0063,10.9387,10.964,78000.0
2010-03-15 09:40:00,12.99,13.01,12.93,13.0,77200.0,10.9725,10.9894,10.9218,10.9809,77200.0
2010-03-15 09:50:00,12.99,13.0,12.86,12.86,49000.0,10.9725,10.9809,10.8627,10.8627,49000.0
2010-03-15 10:00:00,12.85,12.86,12.83,12.86,87600.0,10.8542,10.8627,10.8373,10.8627,87600.0
2010-03-15 10:10:00,12.86,12.87,12.81,12.86,91100.0,10.8627,10.8711,10.8204,10.8627,91100.0
2010-03-15 10:20:00,12.86,12.9,12.83,12.84,102800.0,10.8627,10.8964,10.8373,10.8458,102800.0
2010-03-15 10:30:00,12.85,12.86,12.83,12.84,79100.0,10.8542,10.8627,10.8373,10.8458,79100.0
2010-03-15 10:40:00,12.84,12.84,12.8,12.82,121000.0,10.8458,10.8458,10.812,10.8289,121000.0
2010-03-15 10:50:00,12.82,12.82,12.81,12.82,35100.0,10.8289,10.8289,10.8204,10.8289,35100.0
2010-03-15 11:00:00,12.82,12.84,12.75,12.77,152900.0,10.8289,10.8458,10.7697,10.7866,152900.0
2010-03-15 11:10:00,12.76,12.77,12.73,12.76,124100.0,10.7782,10.7866,10.7528,10.7782,124100.0
2010-03-15 11:20:00,12.76,12.76,12.71,12.75,130900.0,10.7782,10.7782,10.736,10.7697,130900.0
2010-03-15 11:30:00,12.74,12.75,12.71,12.75,66600.0,10.7613,10.7697,10.736,10.7697,66600.0
2010-03-15 11:40:00,12.75,12.8,12.72,12.78,98200.0,10.7697,10.812,10.7444,10.7951,98200.0
2010-03-15 11:50:00,12.78,12.79,12.75,12.78,41700.0,10.7951,10.8035,10.7697,10.7951,41700.0
2010-03-15 12:00:00,12.79,12.8,12.76,12.78,91500.0,10.8035,10.812,10.7782,10.7951,91500.0
2010-03-15 12:10:00,12.78,12.78,12.75,12.76,127400.0,10.7951,10.7951,10.7697,10.7782,127400.0
2010-03-15 12:20:00,12.77,12.8,12.76,12.8,37000.0,10.7866,10.812,10.7782,10.812,37000.0
2010-03-15 12:30:00,12.79,12.8,12.77,12.78,23800.0,10.8035,10.812,10.7866,10.7951,23800.0
2010-03-15 12:40:00,12.79,12.82,12.78,12.79,49100.0,10.8035,10.8289,10.7951,10.8035,49100.0
2010-03-15 12:50:00,12.79,12.82,12.78,12.8,62700.0,10.8035,10.8289,10.7951,10.812,62700.0
2010-03-15 13:00:00,12.79,12.79,12.76,12.76,67300.0,10.8035,10.8035,10.7782,10.7782,67300.0
2010-03-15 13:10:00,12.77,12.77,12.75,12.77,31400.0,10.7866,10.7866,10.7697,10.7866,31400.0
2010-03-15 13:20:00,12.77,12.77,12.75,12.76,27700.0,10.7866,10.7866,10.7697,10.7782,27700.0
2010-03-15 13:30:00,12.76,12.76,12.73,12.74,23800.0,10.7782,10.7782,10.7528,10.7613,23800.0
2010-03-15 13:40:00,12.74,12.74,12.71,12.71,47200.0,10.7613,10.7613,10.736,10.736,47200.0
2010-03-15 13:50:00,12.71,12.72,12.68,12.71,91700.0,10.736,10.7444,10.7106,10.736,91700.0
2010-03-15 14:00:00,12.71,12.71,12.68,12.69,39200.0,10.736,10.736,10.7106,10.7191,39200.0
2010-03-15 14:10:00,12.69,12.69,12.66,12.66,33900.0,10.7191,10.7191,10.6937,10.6937,33900.0
2010-03-15 14:20:00,12.67,12.67,12.66,12.66,9500.0,10.7022,10.7022,10.6937,10.6937,9500.0
2010-03-15 14:30:00,12.66,12.67,12.64,12.67,71100.0,10.6937,10.7022,10.6768,10.7022,71100.0
2010-03-15 14:40:00,12.67,12.72,12.66,12.68,67700.0,10.7022,10.7444,10.6937,10.7106,67700.0
2010-03-15 14:50:00,12.69,12.71,12.68,12.71,39700.0,10.7191,10.736,10.7106,10.736,39700.0
2010-03-15 15:00:00,12.71,12.73,12.69,12.7,59100.0,10.736,10.7528,10.7191,10.7275,59100.0
2010-03-15 15:10:00,12.69,12.76,12.69,12.75,68400.0,10.7191,10.7782,10.7191,10.7697,68400.0
2010-03-15 15:20:00,12.76,12.79,12.75,12.78,58500.0,10.7782,10.8035,10.7697,10.7951,58500.0
2010-03-15 15:30:00,12.77,12.79,12.76,12.78,99000.0,10.7866,10.8035,10.7782,10.7951,99000.0
2010-03-15 15:40:00,12.77,12.84,12.76,12.84,258600.0,10.7866,10.8458,10.7782,10.8458,258600.0
2010-03-15 15:50:00,12.84,12.84,12.8,12.84,477200.0,10.8458,10.8458,10.812,10.8458,477200.0
2010-03-16 09:30:00,12.79,12.94,12.79,12.89,125600.0,10.8035,10.9302,10.8035,10.888,125600.0
2010-03-16 09:40:00,12.89,12.89,12.72,12.74,151400.0,10.888,10.888,10.7444,10.7613,151400.0
2010-03-16 09:50:00,12.74,12.74,12.67,12.71,106200.0,10.7613,10.7613,10.7022,10.736,106200.0
2010-03-16 10:00:00,12.71,12.72,12.69,12.69,88900.0,10.736,10.7444,10.7191,10.7191,88900.0
2010-03-16 10:10:00,12.7,12.7,12.65,12.65,100500.0,10.7275,10.7275,10.6853,10.6853,100500.0
2010-03-16 10:20:00,12.65,12.66,12.61,12.64,193400.0,10.6853,10.6937,10.6515,10.6768,193400.0
2010-03-16 10:30:00,12.64,12.69,12.63,12.63,99700.0,10.6768,10.7191,10.6684,10.6684,99700.0
2010-03-16 10:40:00,12.64,12.77,12.6,12.77,275100.0,10.6768,10.7866,10.643,10.7866,275100.0
2010-03-16 10:50:00,12.77,12.88,12.77,12.83,196300.0,10.7866,10.8795,10.7866,10.8373,196300.0
2010-03-16 11:00:00,12.83,12.85,12.79,12.8,95400.0,10.8373,10.8542,10.8035,10.812,95400.0
2010-03-16 11:10:00,12.79,12.84,12.79,12.84,82100.0,10.8035,10.8458,10.8035,10.8458,82100.0
2010-03-16 11:20:00,12.84,12.86,12.83,12.86,79300.0,10.8458,10.8627,10.8373,10.8627,79300.0
2010-03-16 11:30:00,12.86,12.95,12.86,12.94,118500.0,10.8627,10.9387,10.8627,10.9302,118500.0
2010-03-16 11:40:00,12.94,12.95,12.9,12.93,63400.0,10.9302,10.9387,10.8964,10.9218,63400.0
2010-03-16 11:50:00,12.93,12.94,12.91,12.92,60600.0,10.9218,10.9302,10.9049,10.9133,60600.0
2010-03-16 12:00:00,12.93,12.94,12.9,12.91,52500.0,10.9218,10.9302,10.8964,10.9049,52500.0
2010-03-16 12:10:00,12.91,12.93,12.88,12.88,53500.0,10.9049,10.9218,10.8795,10.8795,53500.0
2010-03-16 12:20:00,12.88,12.9,12.86,12.87,150600.0,10.8795,10.8964,10.8627,10.8711,150600.0
2010-03-16 12:30:00,12.88,12.9,12.87,12.88,57400.0,10.8795,10.8964,10.8711,10.8795,57400.0
2010-03-16 12:40:00,12.88,12.93,12.86,12.93,78100.0,10.8795,10.9218,10.8627,10.9218,78100.0
2010-03-16 12:50:00,12.93,12.93,12.89,12.91,36400.0,10.9218,10.9218,10.888,10.9049,36400.0
2010-03-16 13:00:00,12.91,12.97,12.9,12.97,158900.0,10.9049,10.9556,10.8964,10.9556,158900.0
2010-03-16 13:10:00,12.97,13.02,12.96,13.02,213400.0,10.9556,10.9978,10.9471,10.9978,213400.0
2010-03-16 13:20:00,13.01,13.07,13.0,13.05,123900.0,10.9894,11.04,10.9809,11.0231,123900.0
2010-03-16 13:30:00,13.06,13.08,13.02,13.07,255500.0,11.0316,11.0485,10.9978,11.04,255500.0
2010-03-16 13:40:00,13.08,13.15,13.06,13.08,176200.0,11.0485,11.1076,11.0316,11.0485,176200.0
2010-03-16 13:50:00,13.08,13.08,13.03,13.04,50300.0,11.0485,11.0485,11.0063,11.0147,50300.0
2010-03-16 14:00:00,13.04,13.05,12.99,13.01,52100.0,11.0147,11.0231,10.9725,10.9894,52100.0
2010-03-16 14:10:00,13.01,13.08,12.98,13.05,140700.0,10.9894,11.0485,10.964,11.0231,140700.0
2010-03-16 14:20:00,13.05,13.06,13.01,13.04,67500.0,11.0231,11.0316,10.9894,11.0147,67500.0
2010-03-16 14:30:00,13.03,13.04,12.96,12.96,170700.0,11.0063,11.0147,10.9471,10.9471,170700.0
2010-03-16 14:40:00,12.96,12.98,12.93,12.95,82900.0,10.9471,10.964,10.9218,10.9387,82900.0
2010-03-16 14:50:00,12.95,12.98,12.93,12.97,116200.0,10.9387,10.964,10.9218,10.9556,116200.0
2010-03-16 15:00:00,12.97,12.99,12.95,12.98,86200.0,10.9556,10.9725,10.9387,10.964,86200.0
2010-03-16 15:10:00,12.98,13.05,12.98,13.03,48600.0,10.964,11.0231,10.964,11.0063,48600.0
2010-03-16 15:20:00,13.02,13.06,13.01,13.01,115700.0,10.9978,11.0316,10.9894,10.9894,115700.0
2010-03-16 15:30:00,13.01,13.05,13.0,13.02,230200.0,10.9894,11.0231,10.9809,10.9978,230200.0
2010-03-16 15:40:00,13.03,13.04,12.99,12.99,96000.0,11.0063,11.0147,10.9725,10.9725,96000.0
2010-03-16 15:50:00,12.99,13.05,12.99,13.05,393200.0,10.9725,11.0231,10.9725,11.0231,393200.0
2010-03-17 09:30:00,13.05,13.17,13.05,13.1,129500.0,11.0231,11.1245,11.0231,11.0654,129500.0
2010-03-17 09:40:00,13.1,13.12,13.04,13.08,57100.0,11.0654,11.0823,11.0147,11.0485,57100.0
2010-03-17 09:50:00,13.08,13.16,13.05,13.16,157000.0,11.0485,11.1161,11.0231,11.1161,157000.0
2010-03-17 10:00:00,13.16,13.17,13.09,13.1,64900.0,11.1161,11.1245,11.0569,11.0654,64900.0
2010-03-17 10:10:00,13.1,13.15,13.08,13.15,53500.0,11.0654,11.1076,11.0485,11.1076,53500.0
2010-03-17 10:20:00,13.15,13.15,13.1,13.1,40600.0,11.1076,11.1076,11.0654,11.0654,40600.0
2010-03-17 10:30:00,13.1,13.12,13.07,13.1,47400.0,11.0654,11.0823,11.04,11.0654,47400.0
2010-03-17 10:40:00,13.09,13.13,13.09,13.11,55000.0,11.0569,11.0907,11.0569,11.0738,55000.0
2010-03-17 10:50:00,13.12,13.12,13.07,13.07,50800.0,11.0823,11.0823,11.04,11.04,50800.0
2010-03-17 11:00:00,13.07,13.08,13.06,13.08,57700.0,11.04,11.0485,11.0316,11.0485,57700.0
2010-03-17 11:10:00,13.07,13.1,13.07,13.1,32000.0,11.04,11.0654,11.04,11.0654,32000.0
2010-03-17 11:20:00,13.1,13.11,13.05,13.05,76000.0,11.0654,11.0738,11.0231,11.0231,76000.0
2010-03-17 11:30:00,13.06,13.06,13.02,13.03,103200.0,11.0316,11.0316,10.9978,11.0063,103200.0
2010-03-17 11:40:00,13.03,13.04,13.0,13.0,119500.0,11.0063,11.0147,10.9809,10.9809,119500.0
2010-03-17 11:50:00,13.0,13.03,13.0,13.0,91400.0,10.9809,11.0063,10.9809,10.9809,91400.0
2010-03-17 12:00:00,13.0,13.01,12.97,12.99,134100.0,10.9809,10.9894,10.9556,10.9725,134100.0
2010-03-17 12:10:00,12.99,12.99,12.93,12.93,101300.0,10.9725,10.9725,10.9218,10.9218,101300.0
2010-03-17 12:20:00,12.93,12.93,12.88,12.89,174400.0,10.9218,10.9218,10.8795,10.888,174400.0
2010-03-17 12:30:00,12.89,12.9,12.87,12.87,87300.0,10.888,10.8964,10.8711,10.8711,87300.0
2010-03-17 12:40:00,12.87,12.88,12.86,12.86,62100.0,10.8711,10.8795,10.8627,10.8627,62100.0
2010-03-17 12:50:00,12.87,12.87,12.84,12.85,76300.0,10.8711,10.8711,10.8458,10.8542,76300.0
2010-03-17 13:00:00,12.85,12.89,12.84,12.89,243300.0,10.8542,10.888,10.8458,10.888,243300.0
2010-03-17 13:10:00,12.88,12.9,12.88,12.89,61100.0,10.8795,10.8964,10.8795,10.888,61100.0
2010-03-17 13:20:00,12.89,12.94,12.89,12.94,52200.0,10.888,10.9302,10.888,10.9302,52200.0
2010-03-17 13:30:00,12.94,13.0,12.93,12.99,114100.0,10.9302,10.9809,10.9218,10.9725,114100.0
2010-03-17 13:40:00,13.0,13.01,12.98,12.99,111600.0,10.9809,10.9894,10.964,10.9725,111600.0
2010-03-17 13:50:00,12.98,12.98,12.94,12.95,92300.0,10.964,10.964,10.9302,10.9387,92300.0
2010-03-17 14:00:00,12.95,12.97,12.93,12.97,85200.0,10.9387,10.9556,10.9218,10.9556,85200.0
2010-03-17 14:10:00,12.97,12.98,12.94,12.96,206600.0,10.9556,10.964,10.9302,10.9471,206600.0
2010-03-17 14:20:00,12.97,12.97,12.91,12.91,97200.0,10.9556,10.9556,10.9049,10.9049,97200.0
2010-03-17 14:30:00,12.92,12.92,12.85,12.85,132400.0,10.9133,10.9133,10.8542,10.8542,132400.0
2010-03-17 14:40:00,12.86,12.87,12.84,12.85,149200.0,10.8627,10.8711,10.8458,10.8542,149200.0
2010-03-17 14:50:00,12.85,12.85,12.79,12.85,314900.0,10.8542,10.8542,10.8035,10.8542,314900.0
2010-03-17 15:00:00,12.85,12.9,12.84,12.88,113800.0,10.8542,10.8964,10.8458,10.8795,113800.0
2010-03-17 15:10:00,12.89,12.89,12.84,12.84,108300.0,10.888,10.888,10.8458,10.8458,108300.0
2010-03-17 15:20:00,12.85,12.85,12.82,12.83,140500.0,10.8542,10.8542,10.8289,10.8373,140500.0
2010-03-17 15:30:00,12.84,12.86,12.82,12.86,161500.0,10.8458,10.8627,10.8289,10.8627,161500.0
2010-03-17 15:40:00,12.87,12.89,12.84,12.89,190600.0,10.8711,10.888,10.8458,10.888,190600.0
2010-03-17 15:50:00,12.89,12.89,12.85,12.87,432900.0,10.888,10.888,10.8542,10.8711,432900.0
2010-03-18 09:30:00,12.93,12.96,12.83,12.94,61800.0,10.9218,10.9471,10.8373,10.9302,61800.0
2010-03-18 09:40:00,12.94,12.99,12.93,12.95,82900.0,10.9302,10.9725,10.9218,10.9387,82900.0
2010-03-18 09:50:00,12.95,12.96,12.92,12.92,34400.0,10.9387,10.9471,10.9133,10.9133,34400.0
2010-03-18 10:00:00,12.92,12.94,12.86,12.89,69100.0,10.9133,10.9302,10.8627,10.888,69100.0
2010-03-18 10:10:00,12.9,12.93,12.89,12.92,39300.0,10.8964,10.9218,10.888,10.9133,39300.0
2010-03-18 10:20:00,12.92,12.95,12.92,12.93,114600.0,10.9133,10.9387,10.9133,10.9218,114600.0
2010-03-18 10:30:00,12.93,12.94,12.88,12.91,52700.0,10.9218,10.9302,10.8795,10.9049,52700.0
2010-03-18 10:40:00,12.91,12.91,12.87,12.87,163900.0,10.9049,10.9049,10.8711,10.8711,163900.0
2010-03-18 10:50:00,12.88,12.88,12.81,12.81,92200.0,10.8795,10.8795,10.8204,10.8204,92200.0
2010-03-18 11:00:00,12.81,12.82,12.81,12.81,38200.0,10.8204,10.8289,10.8204,10.8204,38200.0
2010-03-18 11:10:00,12.81,12.83,12.8,12.8,87800.0,10.8204,10.8373,10.812,10.812,87800.0
2010-03-18 11:20:00,12.8,12.81,12.8,12.81,23200.0,10.812,10.8204,10.812,10.8204,23200.0
2010-03-18 11:30:00,12.81,12.81,12.76,12.77,85700.0,10.8204,10.8204,10.7782,10.7866,85700.0
2010-03-18 11:40:00,12.76,12.77,12.74,12.74,50700.0,10.7782,10.7866,10.7613,10.7613,50700.0
2010-03-18 11:50:00,12.74,12.74,12.73,12.73,46100.0,10.7613,10.7613,10.7528,10.7528,46100.0
2010-03-18 12:00:00,12.73,12.74,12.67,12.69,93200.0,10.7528,10.7613,10.7022,10.7191,93200.0
2010-03-18 12:10:00,12.69,12.76,12.69,12.75,94900.0,10.7191,10.7782,10.7191,10.7697,94900.0
2010-03-18 12:20:00,12.75,12.75,12.71,12.73,62000.0,10.7697,10.7697,10.736,10.7528,62000.0
2010-03-18 12:30:00,12.72,12.72,12.68,12.69,25300.0,10.7444,10.7444,10.7106,10.7191,25300.0
2010-03-18 12:40:00,12.68,12.71,12.66,12.7,33100.0,10.7106,10.736,10.6937,10.7275,33100.0
2010-03-18 12:50:00,12.69,12.71,12.69,12.71,20500.0,10.7191,10.736,10.7191,10.736,20500.0
2010-03-18 13:00:00,12.71,12.75,12.7,12.73,40500.0,10.736,10.7697,10.7275,10.7528,40500.0
2010-03-18 13:10:00,12.73,12.74,12.72,12.73,28100.0,10.7528,10.7613,10.7444,10.7528,28100.0
2010-03-18 13:20:00,12.73,12.73,12.72,12.72,10000.0,10.7528,10.7528,10.7444,10.7444,10000.0
2010-03-18 13:30:00,12.72,12.75,12.72,12.75,25900.0,10.7444,10.7697,10.7444,10.7697,25900.0
2010-03-18 13:40:00,12.75,12.75,12.73,12.73,17300.0,10.7697,10.7697,10.7528,10.7528,17300.0
2010-03-18 13:50:00,12.73,12.74,12.72,12.73,81700.0,10.7528,10.7613,10.7444,10.7528,81700.0
2010-03-18 14:00:00,12.73,12.76,12.72,12.72,51800.0,10.7528,10.7782,10.7444,10.7444,51800.0
2010-03-18 14:10:00,12.72,12.76,12.72,12.76,45400.0,10.7444,10.7782,10.7444,10.7782,45400.0
2010-03-18 14:20:00,12.76,12.78,12.75,12.78,39300.0,10.7782,10.7951,10.7697,10.7951,39300.0
2010-03-18 14:30:00,12.78,12.8,12.77,12.78,79900.0,10.7951,10.812,10.7866,10.7951,79900.0
2010-03-18 14:40:00,12.78,12.79,12.76,12.76,50200.0,10.7951,10.8035,10.7782,10.7782,50200.0
2010-03-18 14:50:00,12.77,12.78,12.76,12.77,58200.0,10.7866,10.7951,10.7782,10.7866,58200.0
2010-03-18 15:00:00,12.77,12.77,12.73,12.74,103500.0,10.7866,10.7866,10.7528,10.7613,103500.0
2010-03-18 15:10:00,12.74,12.74,12.7,12.73,102000.0,10.7613,10.7613,10.7275,10.7528,102000.0
2010-03-18 15:20:00,12.73,12.77,12.7,12.77,122100.0,10.7528,10.7866,10.7275,10.7866,122100.0
2010-03-18 15:30:00,12.76,12.78,12.75,12.77,144400.0,10.7782,10.7951,10.7697,10.7866,144400.0
2010-03-18 15:40:00,12.76,12.81,12.76,12.78,130100.0,10.7782,10.8204,10.7782,10.7951,130100.0
2010-03-18 15:50:00,12.78,12.8,12.76,12.76,357400.0,10.7951,10.812,10.7782,10.7782,357400.0
2010-03-19 09:30:00,13.13,13.17,12.64,12.93,620600.0,11.0907,11.1245,10.6768,10.9218,620600.0
2010-03-19 09:40:00,12.92,12.93,12.76,12.8,218800.0,10.9133,10.9218,10.7782,10.812,218800.0
2010-03-19 09:50:00,12.8,12.83,12.71,12.73,130600.0,10.812,10.8373,10.736,10.7528,130600.0
2010-03-19 10:00:00,12.73,12.74,12.65,12.66,128400.0,10.7528,10.7613,10.6853,10.6937,128400.0
2010-03-19 10:10:00,12.67,12.67,12.62,12.66,103500.0,10.7022,10.7022,10.6599,10.6937,103500.0
2010-03-19 10:20:00,12.65,12.66,12.59,12.6,114000.0,10.6853,10.6937,10.6346,10.643,114000.0
2010-03-19 10:30:00,12.59,12.6,12.55,12.59,116200.0,10.6346,10.643,10.6008,10.6346,116200.0
2010-03-19 10:40:00,12.59,12.6,12.57,12.59,59100.0,10.6346,10.643,10.6177,10.6346,59100.0
2010-03-19 10:50:00,12.58,12.59,12.56,12.59,42100.0,10.6261,10.6346,10.6093,10.6346,42100.0
2010-03-19 11:00:00,12.59,12.6,12.56,12.58,51900.0,10.6346,10.643,10.6093,10.6261,51900.0
2010-03-19 11:10:00,12.59,12.59,12.54,12.57,124600.0,10.6346,10.6346,10.5924,10.6177,124600.0
2010-03-19 11:20:00,12.57,12.61,12.57,12.61,74900.0,10.6177,10.6515,10.6177,10.6515,74900.0
2010-03-19 11:30:00,12.6,12.63,12.58,12.62,84800.0,10.643,10.6684,10.6261,10.6599,84800.0
2010-03-19 11:40:00,12.62,12.64,12.61,12.62,38900.0,10.6599,10.6768,10.6515,10.6599,38900.0
2010-03-19 11:50:00,12.63,12.67,12.63,12.66,48000.0,10.6684,10.7022,10.6684,10.6937,48000.0
2010-03-19 12:00:00,12.65,12.66,12.61,12.65,52000.0,10.6853,10.6937,10.6515,10.6853,52000.0
2010-03-19 12:10:00,12.64,12.65,12.59,12.6,27000.0,10.6768,10.6853,10.6346,10.643,27000.0
2010-03-19 12:20:00,12.59,12.64,12.59,12.62,71700.0,10.6346,10.6768,10.6346,10.6599,71700.0
2010-03-19 12:30:00,12.63,12.63,12.6,12.6,22300.0,10.6684,10.6684,10.643,10.643,22300.0
2010-03-19 12:40:00,12.6,12.62,12.58,12.58,41100.0,10.643,10.6599,10.6261,10.6261,41100.0
2010-03-19 12:50:00,12.58,12.6,12.57,12.59,50000.0,10.6261,10.643,10.6177,10.6346,50000.0
2010-03-19 13:00:00,12.6,12.61,12.58,12.61,74000.0,10.643,10.6515,10.6261,10.6515,74000.0
2010-03-19 13:10:00,12.6,12.6,12.57,12.58,20800.0,10.643,10.643,10.6177,10.6261,20800.0
2010-03-19 13:20:00,12.58,12.59,12.56,12.58,42600.0,10.6261,10.6346,10.6093,10.6261,42600.0
2010-03-19 13:30:00,12.59,12.59,12.56,12.57,73600.0,10.6346,10.6346,10.6093,10.6177,73600.0
2010-03-19 13:40:00,12.57,12.62,12.57,12.62,84000.0,10.6177,10.6599,10.6177,10.6599,84000.0
2010-03-19 13:50:00,12.62,12.64,12.61,12.64,110900.0,10.6599,10.6768,10.6515,10.6768,110900.0
2010-03-19 14:00:00,12.63,12.65,12.63,12.63,36700.0,10.6684,10.6853,10.6684,10.6684,36700.0
2010-03-19 14:10:00,12.64,12.65,12.62,12.65,59400.0,10.6768,10.6853,10.6599,10.6853,59400.0
2010-03-19 14:20:00,12.65,12.66,12.64,12.65,37900.0,10.6853,10.6937,10.6768,10.6853,37900.0
2010-03-19 14:30:00,12.65,12.65,12.62,12.62,46900.0,10.6853,10.6853,10.6599,10.6599,46900.0
2010-03-19 14:40:00,12.63,12.66,12.61,12.65,99000.0,10.6684,10.6937,10.6515,10.6853,99000.0
2010-03-19 14:50:00,12.65,12.65,12.59,12.6,59300.0,10.6853,10.6853,10.6346,10.643,59300.0
2010-03-19 15:00:00,12.59,12.61,12.59,12.6,40700.0,10.6346,10.6515,10.6346,10.643,40700.0
2010-03-19 15:10:00,12.6,12.61,12.58,12.6,47200.0,10.643,10.6515,10.6261,10.643,47200.0
2010-03-19 15:20:00,12.6,12.61,12.57,12.57,48900.0,10.643,10.6515,10.6177,10.6177,48900.0
2010-03-19 15:30:00,12.57,12.58,12.53,12.53,235500.0,10.6177,10.6261,10.5839,10.5839,235500.0
2010-03-19 15:40:00,12.53,12.54,12.5,12.5,340500.0,10.5839,10.5924,10.5586,10.5586,340500.0
2010-03-19 15:50:00,12.5,12.53,12.5,12.51,759000.0,10.5586,10.5839,10.5586,10.567,759000.0
2010-03-22 09:30:00,12.4,12.45,12.37,12.4,99900.0,10.4741,10.5163,10.4488,10.4741,99900.0
2010-03-22 09:40:00,12.4,12.52,12.37,12.51,116300.0,10.4741,10.5755,10.4488,10.567,116300.0
2010-03-22 09:50:00,12.52,12.55,12.49,12.49,84500.0,10.5755,10.6008,10.5501,10.5501,84500.0
2010-03-22 10:00:00,12.49,12.52,12.47,12.47,65800.0,10.5501,10.5755,10.5332,10.5332,65800.0
2010-03-22 10:10:00,12.47,12.49,12.43,12.46,62200.0,10.5332,10.5501,10.4994,10.5248,62200.0
2010-03-22 10:20:00,12.46,12.62,12.46,12.59,129700.0,10.5248,10.6599,10.5248,10.6346,129700.0
2010-03-22 10:30:00,12.6,12.68,12.6,12.68,75700.0,10.643,10.7106,10.643,10.7106,75700.0
2010-03-22 10:40:00,12.68,12.72,12.67,12.7,84300.0,10.7106,10.7444,10.7022,10.7275,84300.0
2010-03-22 10:50:00,12.7,12.72,12.69,12.7,101100.0,10.7275,10.7444,10.7191,10.7275,101100.0
2010-03-22 11:00:00,12.7,12.75,12.7,12.73,72200.0,10.7275,10.7697,10.7275,10.7528,72200.0
2010-03-22 11:10:00,12.74,12.76,12.73,12.75,78100.0,10.7613,10.7782,10.7528,10.7697,78100.0
2010-03-22 11:20:00,12.75,12.76,12.74,12.74,117900.0,10.7697,10.7782,10.7613,10.7613,117900.0
2010-03-22 11:30:00,12.75,12.75,12.71,12.71,56700.0,10.7697,10.7697,10.736,10.736,56700.0
2010-03-22 11:40:00,12.72,12.73,12.69,12.71,54700.0,10.7444,10.7528,10.7191,10.736,54700.0
2010-03-22 11:50:00,12.72,12.73,12.71,12.73,52700.0,10.7444,10.7528,10.736,10.7528,52700.0
2010-03-22 12:00:00,12.73,12.73,12.69,12.72,76400.0,10.7528,10.7528,10.7191,10.7444,76400.0
2010-03-22 12:10:00,12.71,12.73,12.69,12.7,50600.0,10.736,10.7528,10.7191,10.7275,50600.0
2010-03-22 12:20:00,12.69,12.7,12.67,12.68,46300.0,10.7191,10.7275,10.7022,10.7106,46300.0
2010-03-22 12:30:00,12.67,12.69,12.67,12.68,53800.0,10.7022,10.7191,10.7022,10.7106,53800.0
2010-03-22 12:40:00,12.69,12.69,12.65,12.67,33100.0,10.7191,10.7191,10.6853,10.7022,33100.0
2010-03-22 12:50:00,12.66,12.71,12.66,12.69,42300.0,10.6937,10.736,10.6937,10.7191,42300.0
2010-03-22 13:00:00,12.7,12.74,12.7,12.72,58200.0,10.7275,10.7613,10.7275,10.7444,58200.0
2010-03-22 13:10:00,12.72,12.74,12.72,12.74,38200.0,10.7444,10.7613,10.7444,10.7613,38200.0
2010-03-22 13:20:00,12.74,12.75,12.72,12.73,139100.0,10.7613,10.7697,10.7444,10.7528,139100.0
2010-03-22 13:30:00,12.73,12.74,12.7,12.72,55400.0,10.7528,10.7613,10.7275,10.7444,55400.0
2010-03-22 13:40:00,12.71,12.72,12.7,12.72,57200.0,10.736,10.7444,10.7275,10.7444,57200.0
2010-03-22 13:50:00,12.72,12.73,12.69,12.69,40500.0,10.7444,10.7528,10.7191,10.7191,40500.0
2010-03-22 14:00:00,12.7,12.73,12.67,12.67,62600.0,10.7275,10.7528,10.7022,10.7022,62600.0
2010-03-22 14:10:00,12.68,12.71,12.66,12.7,62500.0,10.7106,10.736,10.6937,10.7275,62500.0
2010-03-22 14:20:00,12.69,12.72,12.69,12.7,59100.0,10.7191,10.7444,10.7191,10.7275,59100.0
2010-03-22 14:30:00,12.71,12.74,12.71,12.73,78000.0,10.736,10.7613,10.736,10.7528,78000.0
2010-03-22 14:40:00,12.74,12.75,12.71,12.74,41200.0,10.7613,10.7697,10.736,10.7613,41200.0
2010-03-22 14:50:00,12.74,12.75,12.71,12.71,42700.0,10.7613,10.7697,10.736,10.736,42700.0
2010-03-22 15:00:00,12.71,12.74,12.69,12.7,177000.0,10.736,10.7613,10.7191,10.7275,177000.0
2010-03-22 15:10:00,12.71,12.75,12.71,12.74,77200.0,10.736,10.7697,10.736,10.7613,77200.0
2010-03-22 15:20:00,12.74,12.78,12.73,12.76,108300.0,10.7613,10.7951,10.7528,10.7782,108300.0
2010-03-22 15:30:00,12.76,12.76,12.73,12.75,128400.0,10.7782,10.7782,10.7528,10.7697,128400.0
2010-03-22 15:40:00,12.75,12.79,12.74,12.78,192200.0,10.7697,10.8035,10.7613,10.7951,192200.0
2010-03-22 15:50:00,12.79,12.79,12.73,12.74,308600.0,10.8035,10.8035,10.7528,10.7613,308600.0
2010-03-23 09:30:00,12.83,12.88,12.7,12.81,122800.0,10.8373,10.8795,10.7275,10.8204,122800.0
2010-03-23 09:40:00,12.81,12.81,12.66,12.7,78500.0,10.8204,10.8204,10.6937,10.7275,78500.0
2010-03-23 09:50:00,12.7,12.77,12.68,12.76,93100.0,10.7275,10.7866,10.7106,10.7782,93100.0
2010-03-23 10:00:00,12.76,12.81,12.69,12.72,179500.0,10.7782,10.8204,10.7191,10.7444,179500.0
2010-03-23 10:10:00,12.73,12.83,12.72,12.83,162000.0,10.7528,10.8373,10.7444,10.8373,162000.0
2010-03-23 10:20:00,12.83,12.86,12.8,12.86,218200.0,10.8373,10.8627,10.812,10.8627,218200.0
2010-03-23 10:30:00,12.86,12.86,12.76,12.77,119800.0,10.8627,10.8627,10.7782,10.7866,119800.0
2010-03-23 10:40:00,12.78,12.8,12.76,12.78,80900.0,10.7951,10.812,10.7782,10.7951,80900.0
2010-03-23 10:50:00,12.78,12.8,12.72,12.74,111500.0,10.7951,10.812,10.7444,10.7613,111500.0
2010-03-23 11:00:00,12.74,12.77,12.72,12.76,209600.0,10.7613,10.7866,10.7444,10.7782,209600.0
2010-03-23 11:10:00,12.76,12.78,12.73,12.75,157700.0,10.7782,10.7951,10.7528,10.7697,157700.0
2010-03-23 11:20:00,12.75,12.77,12.7,12.72,105900.0,10.7697,10.7866,10.7275,10.7444,105900.0
2010-03-23 11:30:00,12.73,12.73,12.68,12.7,94100.0,10.7528,10.7528,10.7106,10.7275,94100.0
2010-03-23 11:40:00,12.69,12.71,12.65,12.7,119700.0,10.7191,10.736,10.6853,10.7275,119700.0
2010-03-23 11:50:00,12.7,12.72,12.7,12.7,35900.0,10.7275,10.7444,10.7275,10.7275,35900.0
2010-03-23 12:00:00,12.7,12.74,12.7,12.73,48400.0,10.7275,10.7613,10.7275,10.7528,48400.0
2010-03-23 12:10:00,12.73,12.74,12.71,12.72,53300.0,10.7528,10.7613,10.736,10.7444,53300.0
2010-03-23 12:20:00,12.72,12.73,12.7,12.73,52500.0,10.7444,10.7528,10.7275,10.7528,52500.0
2010-03-23 12:30:00,12.72,12.73,12.69,12.69,21500.0,10.7444,10.7528,10.7191,10.7191,21500.0
2010-03-23 12:40:00,12.7,12.7,12.66,12.68,159700.0,10.7275,10.7275,10.6937,10.7106,159700.0
2010-03-23 12:50:00,12.67,12.77,12.66,12.67,63600.0,10.7022,10.7866,10.6937,10.7022,63600.0
2010-03-23 13:00:00,12.68,12.72,12.68,12.69,44300.0,10.7106,10.7444,10.7106,10.7191,44300.0
2010-03-23 13:10:00,12.7,12.73,12.7,12.7,75100.0,10.7275,10.7528,10.7275,10.7275,75100.0
2010-03-23 13:20:00,12.7,12.75,12.7,12.72,54600.0,10.7275,10.7697,10.7275,10.7444,54600.0
2010-03-23 13:30:00,12.72,12.73,12.71,12.73,41900.0,10.7444,10.7528,10.736,10.7528,41900.0
2010-03-23 13:40:00,12.72,12.73,12.69,12.7,80800.0,10.7444,10.7528,10.7191,10.7275,80800.0
2010-03-23 13:50:00,12.7,12.7,12.67,12.67,31200.0,10.7275,10.7275,10.7022,10.7022,31200.0
2010-03-23 14:00:00,12.67,12.7,12.66,12.68,25400.0,10.7022,10.7275,10.6937,10.7106,25400.0
2010-03-23 14:10:00,12.68,12.7,12.68,12.69,25700.0,10.7106,10.7275,10.7106,10.7191,25700.0
2010-03-23 14:20:00,12.69,12.71,12.69,12.7,21300.0,10.7191,10.736,10.7191,10.7275,21300.0
2010-03-23 14:30:00,12.7,12.71,12.68,12.7,42300.0,10.7275,10.736,10.7106,10.7275,42300.0
2010-03-23 14:40:00,12.7,12.7,12.68,12.7,183700.0,10.7275,10.7275,10.7106,10.7275,183700.0
2010-03-23 14:50:00,12.7,12.7,12.66,12.66,230200.0,10.7275,10.7275,10.6937,10.6937,230200.0
2010-03-23 15:00:00,12.67,12.71,12.66,12.71,177200.0,10.7022,10.736,10.6937,10.736,177200.0
2010-03-23 15:10:00,12.7,12.73,12.67,12.71,419900.0,10.7275,10.7528,10.7022,10.736,419900.0
2010-03-23 15:20:00,12.7,12.75,12.69,12.75,120400.0,10.7275,10.7697,10.7191,10.7697,120400.0
2010-03-23 15:30:00,12.75,12.8,12.73,12.79,301600.0,10.7697,10.812,10.7528,10.8035,301600.0
2010-03-23 15:40:00,12.8,12.8,12.76,12.76,445600.0,10.812,10.812,10.7782,10.7782,445600.0
2010-03-23 15:50:00,12.76,12.77,12.73,12.74,306800.0,10.7782,10.7866,10.7528,10.7613,306800.0
2010-03-24 09:30:00,12.95,13.01,12.88,12.88,279400.0,10.9387,10.9894,10.8795,10.8795,279400.0
2010-03-24 09:40:00,12.89,12.89,12.78,12.88,198200.0,10.888,10.888,10.7951,10.8795,198200.0
2010-03-24 09:50:00,12.88,12.91,12.83,12.85,352100.0,10.8795,10.9049,10.8373,10.8542,352100.0
2010-03-24 10:00:00,12.85,12.9,12.76,12.9,375200.0,10.8542,10.8964,10.7782,10.8964,375200.0
2010-03-24 10:10:00,12.9,12.94,12.87,12.89,193400.0,10.8964,10.9302,10.8711,10.888,193400.0
2010-03-24 10:20:00,12.88,12.94,12.87,12.91,163700.0,10.8795,10.9302,10.8711,10.9049,163700.0
2010-03-24 10:30:00,12.91,12.96,12.86,12.93,117500.0,10.9049,10.9471,10.8627,10.9218,117500.0
2010-03-24 10:40:00,12.93,12.99,12.93,12.99,290900.0,10.9218,10.9725,10.9218,10.9725,290900.0
2010-03-24 10:50:00,13.0,13.0,12.94,12.95,204600.0,10.9809,10.9809,10.9302,10.9387,204600.0
2010-03-24 11:00:00,12.95,12.99,12.92,12.92,138900.0,10.9387,10.9725,10.9133,10.9133,138900.0
2010-03-24 11:10:00,12.92,12.93,12.84,12.87,97400.0,10.9133,10.9218,10.8458,10.8711,97400.0
2010-03-24 11:20:00,12.88,12.89,12.85,12.89,78100.0,10.8795,10.888,10.8542,10.888,78100.0
2010-03-24 11:30:00,12.89,12.9,12.88,12.89,48100.0,10.888,10.8964,10.8795,10.888,48100.0
2010-03-24 11:40:00,12.89,12.92,12.88,12.9,101300.0,10.888,10.9133,10.8795,10.8964,101300.0
2010-03-24 11:50:00,12.9,12.93,12.89,12.93,39800.0,10.8964,10.9218,10.888,10.9218,39800.0
2010-03-24 12:00:00,12.93,12.98,12.92,12.98,69100.0,10.9218,10.964,10.9133,10.964,69100.0
2010-03-24 12:10:00,12.97,12.99,12.95,12.97,62400.0,10.9556,10.9725,10.9387,10.9556,62400.0
2010-03-24 12:20:00,12.97,12.99,12.96,12.99,31800.0,10.9556,10.9725,10.9471,10.9725,31800.0
2010-03-24 12:30:00,12.98,13.0,12.98,13.0,66800.0,10.964,10.9809,10.964,10.9809,66800.0
2010-03-24 12:40:00,13.0,13.05,12.99,13.05,71300.0,10.9809,11.0231,10.9725,11.0231,71300.0
2010-03-24 12:50:00,13.05,13.07,13.04,13.07,51400.0,11.0231,11.04,11.0147,11.04,51400.0
2010-03-24 13:00:00,13.06,13.06,12.97,12.99,89400.0,11.0316,11.0316,10.9556,10.9725,89400.0
2010-03-24 13:10:00,13.0,13.0,12.95,12.97,49200.0,10.9809,10.9809,10.9387,10.9556,49200.0
2010-03-24 13:20:00,12.97,13.0,12.96,12.99,55300.0,10.9556,10.9809,10.9471,10.9725,55300.0
2010-03-24 13:30:00,12.99,12.99,12.97,12.99,32600.0,10.9725,10.9725,10.9556,10.9725,32600.0
2010-03-24 13:40:00,12.99,12.99,12.9,12.91,84600.0,10.9725,10.9725,10.8964,10.9049,84600.0
2010-03-24 13:50:00,12.91,12.95,12.9,12.94,119400.0,10.9049,10.9387,10.8964,10.9302,119400.0
2010-03-24 14:00:00,12.93,12.94,12.89,12.91,98300.0,10.9218,10.9302,10.888,10.9049,98300.0
2010-03-24 14:10:00,12.91,12.92,12.9,12.92,74600.0,10.9049,10.9133,10.8964,10.9133,74600.0
2010-03-24 14:20:00,12.92,12.92,12.85,12.85,74000.0,10.9133,10.9133,10.8542,10.8542,74000.0
2010-03-24 14:30:00,12.85,12.87,12.83,12.83,82600.0,10.8542,10.8711,10.8373,10.8373,82600.0
2010-03-24 14:40:00,12.83,12.84,12.79,12.8,127800.0,10.8373,10.8458,10.8035,10.812,127800.0
2010-03-24 14:50:00,12.81,12.83,12.8,12.81,67500.0,10.8204,10.8373,10.812,10.8204,67500.0
2010-03-24 15:00:00,12.81,12.86,12.8,12.83,160500.0,10.8204,10.8627,10.812,10.8373,160500.0
2010-03-24 15:10:00,12.82,12.83,12.77,12.79,181600.0,10.8289,10.8373,10.7866,10.8035,181600.0
2010-03-24 15:20:00,12.8,12.82,12.78,12.8,97600.0,10.812,10.8289,10.7951,10.812,97600.0
2010-03-24 15:30:00,12.8,12.84,12.8,12.83,160800.0,10.812,10.8458,10.812,10.8373,160800.0
2010-03-24 15:40:00,12.83,12.86,12.81,12.81,172100.0,10.8373,10.8627,10.8204,10.8204,172100.0
2010-03-24 15:50:00,12.81,12.86,12.81,12.85,346200.0,10.8204,10.8627,10.8204,10.8542,346200.0
2010-03-25 09:30:00,12.91,13.05,12.91,13.04,141400.0,10.9049,11.0231,10.9049,11.0147,141400.0
2010-03-25 09:40:00,13.05,13.06,12.92,12.94,82800.0,11.0231,11.0316,10.9133,10.9302,82800.0
2010-03-25 09:50:00,12.93,13.02,12.91,13.01,66700.0,10.9218,10.9978,10.9049,10.9894,66700.0
2010-03-25 10:00:00,13.01,13.05,12.95,12.99,87500.0,10.9894,11.0231,10.9387,10.9725,87500.0
2010-03-25 10:10:00,13.0,13.04,13.0,13.01,103100.0,10.9809,11.0147,10.9809,10.9894,103100.0
2010-03-25 10:20:00,13.01,13.04,13.0,13.0,86700.0,10.9894,11.0147,10.9809,10.9809,86700.0
2010-03-25 10:30:00,13.0,13.02,12.97,13.0,70900.0,10.9809,10.9978,10.9556,10.9809,70900.0
2010-03-25 10:40:00,13.0,13.07,12.99,13.07,423600.0,10.9809,11.04,10.9725,11.04,423600.0
2010-03-25 10:50:00,13.07,13.12,13.06,13.12,172500.0,11.04,11.0823,11.0316,11.0823,172500.0
2010-03-25 11:00:00,13.12,13.14,13.1,13.13,113900.0,11.0823,11.0992,11.0654,11.0907,113900.0
2010-03-25 11:10:00,13.13,13.23,13.12,13.2,248600.0,11.0907,11.1752,11.0823,11.1498,248600.0
2010-03-25 11:20:00,13.2,13.24,13.19,13.23,109800.0,11.1498,11.1836,11.1414,11.1752,109800.0
2010-03-25 11:30:00,13.23,13.29,13.23,13.28,221700.0,11.1752,11.2259,11.1752,11.2174,221700.0
2010-03-25 11:40:00,13.28,13.32,13.27,13.31,162400.0,11.2174,11.2512,11.209,11.2428,162400.0
2010-03-25 11:50:00,13.31,13.36,13.3,13.36,239900.0,11.2428,11.285,11.2343,11.285,239900.0
2010-03-25 12:00:00,13.35,13.38,13.33,13.35,171200.0,11.2766,11.3019,11.2597,11.2766,171200.0
2010-03-25 12:10:00,13.35,13.35,13.32,13.33,104000.0,11.2766,11.2766,11.2512,11.2597,104000.0
2010-03-25 12:20:00,13.33,13.34,13.32,13.33,41600.0,11.2597,11.2681,11.2512,11.2597,41600.0
2010-03-25 12:30:00,13.33,13.34,13.31,13.34,182100.0,11.2597,11.2681,11.2428,11.2681,182100.0
2010-03-25 12:40:00,13.33,13.4,13.33,13.34,217600.0,11.2597,11.3188,11.2597,11.2681,217600.0
2010-03-25 12:50:00,13.35,13.35,13.31,13.31,66000.0,11.2766,11.2766,11.2428,11.2428,66000.0
2010-03-25 13:00:00,13.31,13.32,13.28,13.3,62300.0,11.2428,11.2512,11.2174,11.2343,62300.0
2010-03-25 13:10:00,13.3,13.31,13.29,13.3,43700.0,11.2343,11.2428,11.2259,11.2343,43700.0
2010-03-25 13:20:00,13.3,13.31,13.26,13.26,59100.0,11.2343,11.2428,11.2005,11.2005,59100.0
2010-03-25 13:30:00,13.27,13.27,13.22,13.23,60400.0,11.209,11.209,11.1667,11.1752,60400.0
2010-03-25 13:40:00,13.22,13.23,13.17,13.18,336800.0,11.1667,11.1752,11.1245,11.133,336800.0
2010-03-25 13:50:00,13.17,13.19,13.12,13.14,137600.0,11.1245,11.1414,11.0823,11.0992,137600.0
2010-03-25 14:00:00,13.14,13.16,13.12,13.15,80000.0,11.0992,11.1161,11.0823,11.1076,80000.0
2010-03-25 14:10:00,13.15,13.18,13.14,13.16,151200.0,11.1076,11.133,11.0992,11.1161,151200.0
2010-03-25 14:20:00,13.17,13.19,13.1,13.12,112500.0,11.1245,11.1414,11.0654,11.0823,112500.0
2010-03-25 14:30:00,13.11,13.14,13.07,13.11,139700.0,11.0738,11.0992,11.04,11.0738,139700.0
2010-03-25 14:40:00,13.11,13.13,13.07,13.07,61700.0,11.0738,11.0907,11.04,11.04,61700.0
2010-03-25 14:50:00,13.07,13.09,13.03,13.03,173900.0,11.04,11.0569,11.0063,11.0063,173900.0
2010-03-25 15:00:00,13.04,13.09,13.02,13.08,149000.0,11.0147,11.0569,10.9978,11.0485,149000.0
2010-03-25 15:10:00,13.08,13.12,13.06,13.07,99100.0,11.0485,11.0823,11.0316,11.04,99100.0
2010-03-25 15:20:00,13.07,13.11,13.06,13.06,112500.0,11.04,11.0738,11.0316,11.0316,112500.0
2010-03-25 15:30:00,13.06,13.08,13.04,13.06,253600.0,11.0316,11.0485,11.0147,11.0316,253600.0
2010-03-25 15:40:00,13.06,13.08,12.99,12.99,312600.0,11.0316,11.0485,10.9725,10.9725,312600.0
2010-03-25 15:50:00,12.99,13.01,12.95,12.97,476700.0,10.9725,10.9894,10.9387,10.9556,476700.0
2010-03-26 09:30:00,13.03,13.18,12.97,13.14,144200.0,11.0063,11.133,10.9556,11.0992,144200.0
2010-03-26 09:40:00,13.15,13.18,13.09,13.16,129800.0,11.1076,11.133,11.0569,11.1161,129800.0
2010-03-26 09:50:00,13.16,13.18,13.11,13.15,121600.0,11.1161,11.133,11.0738,11.1076,121600.0
2010-03-26 10:00:00,13.16,13.26,13.15,13.24,246000.0,11.1161,11.2005,11.1076,11.1836,246000.0
2010-03-26 10:10:00,13.23,13.24,13.21,13.22,66200.0,11.1752,11.1836,11.1583,11.1667,66200.0
2010-03-26 10:20:00,13.23,13.24,13.19,13.22,85100.0,11.1752,11.1836,11.1414,11.1667,85100.0
2010-03-26 10:30:00,13.23,13.27,13.22,13.24,68100.0,11.1752,11.209,11.1667,11.1836,68100.0
2010-03-26 10:40:00,13.23,13.25,13.18,13.22,139200.0,11.1752,11.1921,11.133,11.1667,139200.0
2010-03-26 10:50:00,13.23,13.25,13.18,13.21,86700.0,11.1752,11.1921,11.133,11.1583,86700.0
2010-03-26 11:00:00,13.21,13.27,13.2,13.23,95100.0,11.1583,11.209,11.1498,11.1752,95100.0
2010-03-26 11:10:00,13.23,13.26,13.21,13.25,74900.0,11.1752,11.2005,11.1583,11.1921,74900.0
2010-03-26 11:20:00,13.25,13.26,13.22,13.22,87900.0,11.1921,11.2005,11.1667,11.1667,87900.0
2010-03-26 11:30:00,13.21,13.23,13.18,13.19,55100.0,11.1583,11.1752,11.133,11.1414,55100.0
2010-03-26 11:40:00,13.18,13.26,13.18,13.25,71400.0,11.133,11.2005,11.133,11.1921,71400.0
2010-03-26 11:50:00,13.24,13.28,13.24,13.27,56800.0,11.1836,11.2174,11.1836,11.209,56800.0
2010-03-26 12:00:00,13.27,13.3,13.27,13.3,56500.0,11.209,11.2343,11.209,11.2343,56500.0
2010-03-26 12:10:00,13.3,13.37,13.29,13.37,267900.0,11.2343,11.2934,11.2259,11.2934,267900.0
2010-03-26 12:20:00,13.37,13.38,13.27,13.28,267000.0,11.2934,11.3019,11.209,11.2174,267000.0
2010-03-26 12:30:00,13.28,13.29,13.2,13.23,120500.0,11.2174,11.2259,11.1498,11.1752,120500.0
2010-03-26 12:40:00,13.22,13.23,13.15,13.15,86400.0,11.1667,11.1752,11.1076,11.1076,86400.0
2010-03-26 12:50:00,13.15,13.19,13.1,13.13,76200.0,11.1076,11.1414,11.0654,11.0907,76200.0
2010-03-26 13:00:00,13.13,13.15,13.02,13.03,107700.0,11.0907,11.1076,10.9978,11.0063,107700.0
2010-03-26 13:10:00,13.03,13.09,13.02,13.08,78000.0,11.0063,11.0569,10.9978,11.0485,78000.0
2010-03-26 13:20:00,13.07,13.12,13.07,13.1,52900.0,11.04,11.0823,11.04,11.0654,52900.0
2010-03-26 13:30:00,13.09,13.12,13.08,13.11,64100.0,11.0569,11.0823,11.0485,11.0738,64100.0
2010-03-26 13:40:00,13.11,13.13,13.08,13.08,67700.0,11.0738,11.0907,11.0485,11.0485,67700.0
2010-03-26 13:50:00,13.08,13.1,13.06,13.08,47600.0,11.0485,11.0654,11.0316,11.0485,47600.0
2010-03-26 14:00:00,13.08,13.09,13.03,13.08,76400.0,11.0485,11.0569,11.0063,11.0485,76400.0
2010-03-26 14:10:00,13.08,13.1,13.05,13.09,90600.0,11.0485,11.0654,11.0231,11.0569,90600.0
2010-03-26 14:20:00,13.09,13.15,13.06,13.15,181200.0,11.0569,11.1076,11.0316,11.1076,181200.0
2010-03-26 14:30:00,13.15,13.17,13.12,13.15,101600.0,11.1076,11.1245,11.0823,11.1076,101600.0
2010-03-26 14:40:00,13.15,13.18,13.13,13.15,57900.0,11.1076,11.133,11.0907,11.1076,57900.0
2010-03-26 14:50:00,13.15,13.17,13.11,13.14,109100.0,11.1076,11.1245,11.0738,11.0992,109100.0
2010-03-26 15:00:00,13.13,13.14,13.06,13.08,85800.0,11.0907,11.0992,11.0316,11.0485,85800.0
2010-03-26 15:10:00,13.08,13.12,13.06,13.1,79100.0,11.0485,11.0823,11.0316,11.0654,79100.0
2010-03-26 15:20:00,13.09,13.1,13.06,13.1,93200.0,11.0569,11.0654,11.0316,11.0654,93200.0
2010-03-26 15:30:00,13.1,13.11,13.07,13.1,99400.0,11.0654,11.0738,11.04,11.0654,99400.0
2010-03-26 15:40:00,13.1,13.16,13.1,13.15,275800.0,11.0654,11.1161,11.0654,11.1076,275800.0
2010-03-26 15:50:00,13.15,13.17,13.12,13.14,227600.0,11.1076,11.1245,11.0823,11.0992,227600.0
2010-03-29 09:30:00,13.21,13.23,13.12,13.14,97100.0,11.1583,11.1752,11.0823,11.0992,97100.0
2010-03-29 09:40:00,13.13,13.22,13.12,13.14,199800.0,11.0907,11.1667,11.0823,11.0992,199800.0
2010-03-29 09:50:00,13.14,13.2,12.98,12.98,267300.0,11.0992,11.1498,10.964,10.964,267300.0
2010-03-29 10:00:00,12.99,13.02,12.87,12.88,308500.0,10.9725,10.9978,10.8711,10.8795,308500.0
2010-03-29 10:10:00,12.89,12.91,12.85,12.86,197700.0,10.888,10.9049,10.8542,10.8627,197700.0
2010-03-29 10:20:00,12.86,12.86,12.82,12.82,196300.0,10.8627,10.8627,10.8289,10.8289,196300.0
2010-03-29 10:30:00,12.83,12.87,12.79,12.81,217900.0,10.8373,10.8711,10.8035,10.8204,217900.0
2010-03-29 10:40:00,12.81,12.85,12.79,12.8,184600.0,10.8204,10.8542,10.8035,10.812,184600.0
2010-03-29 10:50:00,12.8,12.82,12.76,12.79,256000.0,10.812,10.8289,10.7782,10.8035,256000.0
2010-03-29 11:00:00,12.79,12.8,12.75,12.76,289900.0,10.8035,10.812,10.7697,10.7782,289900.0
2010-03-29 11:10:00,12.77,12.79,12.76,12.76,127900.0,10.7866,10.8035,10.7782,10.7782,127900.0
2010-03-29 11:20:00,12.76,12.82,12.74,12.81,129600.0,10.7782,10.8289,10.7613,10.8204,129600.0
2010-03-29 11:30:00,12.81,12.81,12.77,12.77,54800.0,10.8204,10.8204,10.7866,10.7866,54800.0
2010-03-29 11:40:00,12.77,12.78,12.76,12.78,35100.0,10.7866,10.7951,10.7782,10.7951,35100.0
2010-03-29 11:50:00,12.78,12.82,12.77,12.82,34000.0,10.7951,10.8289,10.7866,10.8289,34000.0
2010-03-29 12:00:00,12.81,12.84,12.8,12.83,89700.0,10.8204,10.8458,10.812,10.8373,89700.0
2010-03-29 12:10:00,12.84,12.86,12.82,12.85,61300.0,10.8458,10.8627,10.8289,10.8542,61300.0
2010-03-29 12:20:00,12.86,12.9,12.85,12.9,107800.0,10.8627,10.8964,10.8542,10.8964,107800.0
2010-03-29 12:30:00,12.9,12.9,12.89,12.9,34600.0,10.8964,10.8964,10.888,10.8964,34600.0
2010-03-29 12:40:00,12.9,12.9,12.87,12.89,98800.0,10.8964,10.8964,10.8711,10.888,98800.0
2010-03-29 12:50:00,12.88,12.89,12.84,12.84,77200.0,10.8795,10.888,10.8458,10.8458,77200.0
2010-03-29 13:00:00,12.84,12.88,12.84,12.87,71600.0,10.8458,10.8795,10.8458,10.8711,71600.0
2010-03-29 13:10:00,12.86,12.89,12.86,12.89,87300.0,10.8627,10.888,10.8627,10.888,87300.0
2010-03-29 13:20:00,12.89,12.9,12.86,12.86,67000.0,10.888,10.8964,10.8627,10.8627,67000.0
2010-03-29 13:30:00,12.86,12.87,12.81,12.83,72600.0,10.8627,10.8711,10.8204,10.8373,72600.0
2010-03-29 13:40:00,12.83,12.87,12.82,12.87,24600.0,10.8373,10.8711,10.8289,10.8711,24600.0
2010-03-29 13:50:00,12.87,12.89,12.87,12.89,44700.0,10.8711,10.888,10.8711,10.888,44700.0
2010-03-29 14:00:00,12.89,12.91,12.89,12.9,87600.0,10.888,10.9049,10.888,10.8964,87600.0
2010-03-29 14:10:00,12.89,12.92,12.89,12.9,113000.0,10.888,10.9133,10.888,10.8964,113000.0
2010-03-29 14:20:00,12.9,12.9,12.88,12.89,134500.0,10.8964,10.8964,10.8795,10.888,134500.0
2010-03-29 14:30:00,12.89,12.9,12.88,12.89,77400.0,10.888,10.8964,10.8795,10.888,77400.0
2010-03-29 14:40:00,12.89,12.91,12.89,12.9,49700.0,10.888,10.9049,10.888,10.8964,49700.0
2010-03-29 14:50:00,12.9,12.95,12.89,12.95,80700.0,10.8964,10.9387,10.888,10.9387,80700.0
2010-03-29 15:00:00,12.95,13.0,12.94,13.0,71300.0,10.9387,10.9809,10.9302,10.9809,71300.0
2010-03-29 15:10:00,12.99,13.01,12.97,13.0,118400.0,10.9725,10.9894,10.9556,10.9809,118400.0
2010-03-29 15:20:00,13.01,13.05,13.0,13.03,134800.0,10.9894,11.0231,10.9809,11.0063,134800.0
2010-03-29 15:30:00,13.03,13.04,13.01,13.02,234300.0,11.0063,11.0147,10.9894,10.9978,234300.0
2010-03-29 15:40:00,13.02,13.03,13.01,13.02,129200.0,10.9978,11.0063,10.9894,10.9978,129200.0
2010-03-29 15:50:00,13.02,13.04,13.02,13.04,233600.0,10.9978,11.0147,10.9978,11.0147,233600.0
2010-03-30 09:30:00,12.99,13.07,12.96,12.96,84600.0,10.9725,11.04,10.9471,10.9471,84600.0
2010-03-30 09:40:00,12.96,12.97,12.91,12.97,80200.0,10.9471,10.9556,10.9049,10.9556,80200.0
2010-03-30 09:50:00,12.97,13.07,12.97,13.04,151500.0,10.9556,11.04,10.9556,11.0147,151500.0
2010-03-30 10:00:00,13.03,13.09,13.02,13.06,191100.0,11.0063,11.0569,10.9978,11.0316,191100.0
2010-03-30 10:10:00,13.06,13.11,13.03,13.03,107300.0,11.0316,11.0738,11.0063,11.0063,107300.0
2010-03-30 10:20:00,13.03,13.05,12.99,12.99,107700.0,11.0063,11.0231,10.9725,10.9725,107700.0
2010-03-30 10:30:00,13.0,13.04,12.99,13.02,66800.0,10.9809,11.0147,10.9725,10.9978,66800.0
2010-03-30 10:40:00,13.03,13.04,12.98,12.98,80800.0,11.0063,11.0147,10.964,10.964,80800.0
2010-03-30 10:50:00,12.98,12.98,12.94,12.94,51600.0,10.964,10.964,10.9302,10.9302,51600.0
2010-03-30 11:00:00,12.94,12.94,12.84,12.87,165700.0,10.9302,10.9302,10.8458,10.8711,165700.0
2010-03-30 11:10:00,12.86,12.86,12.81,12.83,72200.0,10.8627,10.8627,10.8204,10.8373,72200.0
2010-03-30 11:20:00,12.83,12.84,12.81,12.83,84600.0,10.8373,10.8458,10.8204,10.8373,84600.0
2010-03-30 11:30:00,12.83,12.84,12.81,12.83,38400.0,10.8373,10.8458,10.8204,10.8373,38400.0
2010-03-30 11:40:00,12.83,12.86,12.82,12.86,71400.0,10.8373,10.8627,10.8289,10.8627,71400.0
2010-03-30 11:50:00,12.86,12.86,12.83,12.85,67100.0,10.8627,10.8627,10.8373,10.8542,67100.0
2010-03-30 12:00:00,12.86,12.89,12.83,12.88,97200.0,10.8627,10.888,10.8373,10.8795,97200.0
2010-03-30 12:10:00,12.88,12.88,12.84,12.84,35500.0,10.8795,10.8795,10.8458,10.8458,35500.0
2010-03-30 12:20:00,12.85,12.87,12.85,12.86,38500.0,10.8542,10.8711,10.8542,10.8627,38500.0
2010-03-30 12:30:00,12.86,12.87,12.84,12.84,27000.0,10.8627,10.8711,10.8458,10.8458,27000.0
2010-03-30 12:40:00,12.85,12.86,12.84,12.84,44500.0,10.8542,10.8627,10.8458,10.8458,44500.0
2010-03-30 12:50:00,12.84,12.85,12.82,12.84,46100.0,10.8458,10.8542,10.8289,10.8458,46100.0
2010-03-30 13:00:00,12.83,12.85,12.83,12.83,35400.0,10.8373,10.8542,10.8373,10.8373,35400.0
2010-03-30 13:10:00,12.83,12.84,12.82,12.82,61500.0,10.8373,10.8458,10.8289,10.8289,61500.0
2010-03-30 13:20:00,12.81,12.82,12.76,12.77,178700.0,10.8204,10.8289,10.7782,10.7866,178700.0
2010-03-30 13:30:00,12.77,12.77,12.74,12.75,132500.0,10.7866,10.7866,10.7613,10.7697,132500.0
2010-03-30 13:40:00,12.75,12.78,12.72,12.75,264300.0,10.7697,10.7951,10.7444,10.7697,264300.0
2010-03-30 13:50:00,12.76,12.79,12.75,12.78,63700.0,10.7782,10.8035,10.7697,10.7951,63700.0
2010-03-30 14:00:00,12.79,12.8,12.77,12.79,51800.0,10.8035,10.812,10.7866,10.8035,51800.0
2010-03-30 14:10:00,12.79,12.81,12.78,12.78,47400.0,10.8035,10.8204,10.7951,10.7951,47400.0
2010-03-30 14:20:00,12.78,12.8,12.78,12.78,39600.0,10.7951,10.812,10.7951,10.7951,39600.0
2010-03-30 14:30:00,12.78,12.8,12.78,12.79,49300.0,10.7951,10.812,10.7951,10.8035,49300.0
2010-03-30 14:40:00,12.8,12.8,12.77,12.77,90900.0,10.812,10.812,10.7866,10.7866,90900.0
2010-03-30 14:50:00,12.78,12.83,12.77,12.78,136600.0,10.7951,10.8373,10.7866,10.7951,136600.0
2010-03-30 15:00:00,12.78,12.8,12.77,12.78,109600.0,10.7951,10.812,10.7866,10.7951,109600.0
2010-03-30 15:10:00,12.78,12.78,12.75,12.76,117300.0,10.7951,10.7951,10.7697,10.7782,117300.0
2010-03-30 15:20:00,12.76,12.77,12.75,12.77,66200.0,10.7782,10.7866,10.7697,10.7866,66200.0
2010-03-30 15:30:00,12.77,12.79,12.76,12.76,144000.0,10.7866,10.8035,10.7782,10.7782,144000.0
2010-03-30 15:40:00,12.76,12.79,12.75,12.75,199300.0,10.7782,10.8035,10.7697,10.7697,199300.0
2010-03-30 15:50:00,12.76,12.8,12.75,12.8,427800.0,10.7782,10.812,10.7697,10.812,427800.0
2010-03-31 09:30:00,12.73,12.78,12.67,12.73,181400.0,10.7528,10.7951,10.7022,10.7528,181400.0
2010-03-31 09:40:00,12.73,12.8,12.67,12.68,165500.0,10.7528,10.812,10.7022,10.7106,165500.0
2010-03-31 09:50:00,12.67,12.75,12.67,12.75,107700.0,10.7022,10.7697,10.7022,10.7697,107700.0
2010-03-31 10:00:00,12.75,12.81,12.74,12.79,68100.0,10.7697,10.8204,10.7613,10.8035,68100.0
2010-03-31 10:10:00,12.79,12.83,12.76,12.83,130300.0,10.8035,10.8373,10.7782,10.8373,130300.0
2010-03-31 10:20:00,12.82,12.87,12.82,12.85,52700.0,10.8289,10.8711,10.8289,10.8542,52700.0
2010-03-31 10:30:00,12.85,12.87,12.8,12.8,61200.0,10.8542,10.8711,10.812,10.812,61200.0
2010-03-31 10:40:00,12.8,12.83,12.74,12.78,111900.0,10.812,10.8373,10.7613,10.7951,111900.0
2010-03-31 10:50:00,12.78,12.79,12.73,12.76,89800.0,10.7951,10.8035,10.7528,10.7782,89800.0
2010-03-31 11:00:00,12.76,12.76,12.72,12.74,84200.0,10.7782,10.7782,10.7444,10.7613,84200.0
2010-03-31 11:10:00,12.74,12.74,12.71,12.72,55100.0,10.7613,10.7613,10.736,10.7444,55100.0
2010-03-31 11:20:00,12.72,12.75,12.71,12.74,47800.0,10.7444,10.7697,10.736,10.7613,47800.0
2010-03-31 11:30:00,12.74,12.8,12.73,12.8,83800.0,10.7613,10.812,10.7528,10.812,83800.0
2010-03-31 11:40:00,12.8,12.82,12.76,12.8,61900.0,10.812,10.8289,10.7782,10.812,61900.0
2010-03-31 11:50:00,12.8,12.81,12.78,12.8,55900.0,10.812,10.8204,10.7951,10.812,55900.0
2010-03-31 12:00:00,12.8,12.8,12.68,12.68,86100.0,10.812,10.812,10.7106,10.7106,86100.0
2010-03-31 12:10:00,12.68,12.7,12.66,12.69,334100.0,10.7106,10.7275,10.6937,10.7191,334100.0
2010-03-31 12:20:00,12.69,12.69,12.64,12.65,207300.0,10.7191,10.7191,10.6768,10.6853,207300.0
2010-03-31 12:30:00,12.65,12.66,12.64,12.65,355000.0,10.6853,10.6937,10.6768,10.6853,355000.0
2010-03-31 12:40:00,12.65,12.65,12.57,12.59,228000.0,10.6853,10.6853,10.6177,10.6346,228000.0
2010-03-31 12:50:00,12.59,12.61,12.58,12.6,108000.0,10.6346,10.6515,10.6261,10.643,108000.0
2010-03-31 13:00:00,12.6,12.6,12.56,12.6,172800.0,10.643,10.643,10.6093,10.643,172800.0
2010-03-31 13:10:00,12.59,12.6,12.58,12.6,48000.0,10.6346,10.643,10.6261,10.643,48000.0
2010-03-31 13:20:00,12.6,12.61,12.59,12.6,74100.0,10.643,10.6515,10.6346,10.643,74100.0
2010-03-31 13:30:00,12.6,12.6,12.57,12.58,56500.0,10.643,10.643,10.6177,10.6261,56500.0
2010-03-31 13:40:00,12.58,12.64,12.57,12.64,107200.0,10.6261,10.6768,10.6177,10.6768,107200.0
2010-03-31 13:50:00,12.63,12.64,12.59,12.63,130900.0,10.6684,10.6768,10.6346,10.6684,130900.0
2010-03-31 14:00:00,12.62,12.67,12.62,12.66,47900.0,10.6599,10.7022,10.6599,10.6937,47900.0
2010-03-31 14:10:00,12.66,12.67,12.63,12.64,94800.0,10.6937,10.7022,10.6684,10.6768,94800.0
2010-03-31 14:20:00,12.63,12.65,12.63,12.65,33400.0,10.6684,10.6853,10.6684,10.6853,33400.0
2010-03-31 14:30:00,12.65,12.65,12.64,12.65,21900.0,10.6853,10.6853,10.6768,10.6853,21900.0
2010-03-31 14:40:00,12.65,12.66,12.6,12.6,160400.0,10.6853,10.6937,10.643,10.643,160400.0
2010-03-31 14:50:00,12.6,12.62,12.58,12.62,102700.0,10.643,10.6599,10.6261,10.6599,102700.0
2010-03-31 15:00:00,12.62,12.63,12.57,12.59,72700.0,10.6599,10.6684,10.6177,10.6346,72700.0
2010-03-31 15:10:00,12.59,12.61,12.56,12.57,126100.0,10.6346,10.6515,10.6093,10.6177,126100.0
2010-03-31 15:20:00,12.57,12.62,12.53,12.62,233400.0,10.6177,10.6599,10.5839,10.6599,233400.0
2010-03-31 15:30:00,12.62,12.64,12.6,12.61,160900.0,10.6599,10.6768,10.643,10.6515,160900.0
2010-03-31 15:40:00,12.62,12.63,12.58,12.59,239200.0,10.6599,10.6684,10.6261,10.6346,239200.0
2010-03-31 15:50:00,12.59,12.62,12.59,12.61,571600.0,10.6346,10.6599,10.6346,10.6515,571600.0
2010-04-01 09:30:00,12.72,12.81,12.68,12.74,165000.0,10.7444,10.8204,10.7106,10.7613,165000.0
2010-04-01 09:40:00,12.74,12.77,12.65,12.74,220000.0,10.7613,10.7866,10.6853,10.7613,220000.0
2010-04-01 09:50:00,12.74,12.75,12.69,12.7,79500.0,10.7613,10.7697,10.7191,10.7275,79500.0
2010-04-01 10:00:00,12.69,12.76,12.69,12.72,180700.0,10.7191,10.7782,10.7191,10.7444,180700.0
2010-04-01 10:10:00,12.72,12.73,12.67,12.69,275800.0,10.7444,10.7528,10.7022,10.7191,275800.0
2010-04-01 10:20:00,12.7,12.71,12.69,12.7,91700.0,10.7275,10.736,10.7191,10.7275,91700.0
2010-04-01 10:30:00,12.71,12.71,12.67,12.7,108400.0,10.736,10.736,10.7022,10.7275,108400.0
2010-04-01 10:40:00,12.7,12.71,12.65,12.66,75700.0,10.7275,10.736,10.6853,10.6937,75700.0
2010-04-01 10:50:00,12.66,12.69,12.65,12.69,36900.0,10.6937,10.7191,10.6853,10.7191,36900.0
2010-04-01 11:00:00,12.69,12.69,12.67,12.68,44300.0,10.7191,10.7191,10.7022,10.7106,44300.0
2010-04-01 11:10:00,12.68,12.69,12.63,12.64,77600.0,10.7106,10.7191,10.6684,10.6768,77600.0
2010-04-01 11:20:00,12.64,12.67,12.61,12.66,43100.0,10.6768,10.7022,10.6515,10.6937,43100.0
2010-04-01 11:30:00,12.67,12.68,12.63,12.63,70000.0,10.7022,10.7106,10.6684,10.6684,70000.0
2010-04-01 11:40:00,12.64,12.64,12.62,12.63,29500.0,10.6768,10.6768,10.6599,10.6684,29500.0
2010-04-01 11:50:00,12.62,12.63,12.59,12.6,51700.0,10.6599,10.6684,10.6346,10.643,51700.0
2010-04-01 12:00:00,12.6,12.6,12.59,12.6,28200.0,10.643,10.643,10.6346,10.643,28200.0
2010-04-01 12:10:00,12.6,12.6,12.56,12.56,39800.0,10.643,10.643,10.6093,10.6093,39800.0
2010-04-01 12:20:00,12.57,12.57,12.56,12.57,71900.0,10.6177,10.6177,10.6093,10.6177,71900.0
2010-04-01 12:30:00,12.56,12.58,12.55,12.57,134100.0,10.6093,10.6261,10.6008,10.6177,134100.0
2010-04-01 12:40:00,12.57,12.59,12.57,12.58,39700.0,10.6177,10.6346,10.6177,10.6261,39700.0
2010-04-01 12:50:00,12.57,12.58,12.55,12.57,136800.0,10.6177,10.6261,10.6008,10.6177,136800.0
2010-04-01 13:00:00,12.56,12.57,12.54,12.55,135600.0,10.6093,10.6177,10.5924,10.6008,135600.0
2010-04-01 13:10:00,12.56,12.56,12.55,12.56,31900.0,10.6093,10.6093,10.6008,10.6093,31900.0
2010-04-01 13:20:00,12.56,12.56,12.55,12.56,6500.0,10.6093,10.6093,10.6008,10.6093,6500.0
2010-04-01 13:30:00,12.56,12.57,12.55,12.57,20700.0,10.6093,10.6177,10.6008,10.6177,20700.0
2010-04-01 13:40:00,12.57,12.57,12.52,12.52,111700.0,10.6177,10.6177,10.5755,10.5755,111700.0
2010-04-01 13:50:00,12.51,12.52,12.48,12.5,125100.0,10.567,10.5755,10.5417,10.5586,125100.0
2010-04-01 14:00:00,12.5,12.5,12.44,12.44,132400.0,10.5586,10.5586,10.5079,10.5079,132400.0
2010-04-01 14:10:00,12.45,12.48,12.44,12.48,48000.0,10.5163,10.5417,10.5079,10.5417,48000.0
2010-04-01 14:20:00,12.48,12.48,12.45,12.45,78100.0,10.5417,10.5417,10.5163,10.5163,78100.0
2010-04-01 14:30:00,12.46,12.47,12.42,12.42,110400.0,10.5248,10.5332,10.491,10.491,110400.0
2010-04-01 14:40:00,12.42,12.44,12.41,12.44,96700.0,10.491,10.5079,10.4825,10.5079,96700.0
2010-04-01 14:50:00,12.45,12.47,12.41,12.44,87700.0,10.5163,10.5332,10.4825,10.5079,87700.0
2010-04-01 15:00:00,12.44,12.44,12.4,12.43,94800.0,10.5079,10.5079,10.4741,10.4994,94800.0
2010-04-01 15:10:00,12.42,12.44,12.41,12.41,88200.0,10.491,10.5079,10.4825,10.4825,88200.0
2010-04-01 15:20:00,12.41,12.42,12.41,12.42,72100.0,10.4825,10.491,10.4825,10.491,72100.0
2010-04-01 15:30:00,12.42,12.46,12.41,12.45,123400.0,10.491,10.5248,10.4825,10.5163,123400.0
2010-04-01 15:40:00,12.44,12.48,12.44,12.48,117700.0,10.5079,10.5417,10.5079,10.5417,117700.0
2010-04-01 15:50:00,12.48,12.51,12.46,12.5,386200.0,10.5417,10.567,10.5248,10.5586,386200.0
2010-04-05 09:30:00,12.62,12.64,12.46,12.51,208900.0,10.6599,10.6768,10.5248,10.567,208900.0
2010-04-05 09:40:00,12.5,12.59,12.5,12.59,137500.0,10.5586,10.6346,10.5586,10.6346,137500.0
2010-04-05 09:50:00,12.58,12.6,12.54,12.55,87800.0,10.6261,10.643,10.5924,10.6008,87800.0
2010-04-05 10:00:00,12.55,12.73,12.55,12.71,382200.0,10.6008,10.7528,10.6008,10.736,382200.0
2010-04-05 10:10:00,12.71,12.75,12.7,12.71,122100.0,10.736,10.7697,10.7275,10.736,122100.0
2010-04-05 10:20:00,12.71,12.76,12.7,12.73,95600.0,10.736,10.7782,10.7275,10.7528,95600.0
2010-04-05 10:30:00,12.74,12.77,12.73,12.76,83600.0,10.7613,10.7866,10.7528,10.7782,83600.0
2010-04-05 10:40:00,12.76,12.76,12.74,12.74,48500.0,10.7782,10.7782,10.7613,10.7613,48500.0
2010-04-05 10:50:00,12.75,12.79,12.74,12.77,127600.0,10.7697,10.8035,10.7613,10.7866,127600.0
2010-04-05 11:00:00,12.78,12.78,12.75,12.76,82600.0,10.7951,10.7951,10.7697,10.7782,82600.0
2010-04-05 11:10:00,12.76,12.76,12.7,12.72,75700.0,10.7782,10.7782,10.7275,10.7444,75700.0
2010-04-05 11:20:00,12.71,12.72,12.66,12.7,188200.0,10.736,10.7444,10.6937,10.7275,188200.0
2010-04-05 11:30:00,12.71,12.71,12.68,12.69,82300.0,10.736,10.736,10.7106,10.7191,82300.0
2010-04-05 11:40:00,12.7,12.7,12.68,12.7,106400.0,10.7275,10.7275,10.7106,10.7275,106400.0
2010-04-05 11:50:00,12.7,12.71,12.68,12.68,77800.0,10.7275,10.736,10.7106,10.7106,77800.0
2010-04-05 12:00:00,12.69,12.69,12.65,12.66,46700.0,10.7191,10.7191,10.6853,10.6937,46700.0
2010-04-05 12:10:00,12.66,12.67,12.62,12.65,44400.0,10.6937,10.7022,10.6599,10.6853,44400.0
2010-04-05 12:20:00,12.65,12.65,12.62,12.62,63100.0,10.6853,10.6853,10.6599,10.6599,63100.0
2010-04-05 12:30:00,12.62,12.63,12.55,12.55,184300.0,10.6599,10.6684,10.6008,10.6008,184300.0
2010-04-05 12:40:00,12.55,12.56,12.54,12.56,82100.0,10.6008,10.6093,10.5924,10.6093,82100.0
2010-04-05 12:50:00,12.56,12.56,12.52,12.53,144900.0,10.6093,10.6093,10.5755,10.5839,144900.0
2010-04-05 13:00:00,12.53,12.55,12.53,12.54,72600.0,10.5839,10.6008,10.5839,10.5924,72600.0
2010-04-05 13:10:00,12.55,12.59,12.54,12.57,35100.0,10.6008,10.6346,10.5924,10.6177,35100.0
2010-04-05 13:20:00,12.58,12.6,12.57,12.59,11300.0,10.6261,10.643,10.6177,10.6346,11300.0
2010-04-05 13:30:00,12.6,12.6,12.58,12.59,44000.0,10.643,10.643,10.6261,10.6346,44000.0
2010-04-05 13:40:00,12.59,12.6,12.58,12.6,58800.0,10.6346,10.643,10.6261,10.643,58800.0
2010-04-05 13:50:00,12.6,12.61,12.59,12.6,43900.0,10.643,10.6515,10.6346,10.643,43900.0
2010-04-05 14:00:00,12.59,12.6,12.56,12.57,66900.0,10.6346,10.643,10.6093,10.6177,66900.0
2010-04-05 14:10:00,12.57,12.57,12.55,12.57,60900.0,10.6177,10.6177,10.6008,10.6177,60900.0
2010-04-05 14:20:00,12.57,12.6,12.57,12.59,28700.0,10.6177,10.643,10.6177,10.6346,28700.0
2010-04-05 14:30:00,12.6,12.61,12.59,12.6,27300.0,10.643,10.6515,10.6346,10.643,27300.0
2010-04-05 14:40:00,12.6,12.64,12.6,12.63,76000.0,10.643,10.6768,10.643,10.6684,76000.0
2010-04-05 14:50:00,12.63,12.63,12.61,12.61,52100.0,10.6684,10.6684,10.6515,10.6515,52100.0
2010-04-05 15:00:00,12.62,12.64,12.61,12.62,62500.0,10.6599,10.6768,10.6515,10.6599,62500.0
2010-04-05 15:10:00,12.62,12.65,12.61,12.63,180100.0,10.6599,10.6853,10.6515,10.6684,180100.0
2010-04-05 15:20:00,12.63,12.63,12.6,12.6,89200.0,10.6684,10.6684,10.643,10.643,89200.0
2010-04-05 15:30:00,12.6,12.62,12.59,12.6,144300.0,10.643,10.6599,10.6346,10.643,144300.0
2010-04-05 15:40:00,12.6,12.6,12.57,12.59,202500.0,10.643,10.643,10.6177,10.6346,202500.0
2010-04-05 15:50:00,12.58,12.61,12.58,12.6,420300.0,10.6261,10.6515,10.6261,10.643,420300.0
2010-04-06 09:30:00,12.52,12.53,12.32,12.38,305900.0,10.5755,10.5839,10.4065,10.4572,305900.0
2010-04-06 09:40:00,12.39,12.45,12.34,12.38,623800.0,10.4657,10.5163,10.4234,10.4572,623800.0
2010-04-06 09:50:00,12.38,12.39,12.32,12.35,163200.0,10.4572,10.4657,10.4065,10.4319,163200.0
2010-04-06 10:00:00,12.35,12.38,12.34,12.36,134300.0,10.4319,10.4572,10.4234,10.4403,134300.0
2010-04-06 10:10:00,12.35,12.42,12.32,12.4,396800.0,10.4319,10.491,10.4065,10.4741,396800.0
2010-04-06 10:20:00,12.4,12.41,12.36,12.39,89500.0,10.4741,10.4825,10.4403,10.4657,89500.0
2010-04-06 10:30:00,12.4,12.41,12.37,12.38,178500.0,10.4741,10.4825,10.4488,10.4572,178500.0
2010-04-06 10:40:00,12.37,12.38,12.36,12.38,184200.0,10.4488,10.4572,10.4403,10.4572,184200.0
2010-04-06 10:50:00,12.37,12.38,12.34,12.36,150400.0,10.4488,10.4572,10.4234,10.4403,150400.0
2010-04-06 11:00:00,12.37,12.37,12.35,12.35,87600.0,10.4488,10.4488,10.4319,10.4319,87600.0
2010-04-06 11:10:00,12.35,12.36,12.32,12.34,97800.0,10.4319,10.4403,10.4065,10.4234,97800.0
2010-04-06 11:20:00,12.34,12.4,12.34,12.4,61300.0,10.4234,10.4741,10.4234,10.4741,61300.0
2010-04-06 11:30:00,12.39,12.44,12.39,12.43,103600.0,10.4657,10.5079,10.4657,10.4994,103600.0
2010-04-06 11:40:00,12.42,12.43,12.4,12.41,35700.0,10.491,10.4994,10.4741,10.4825,35700.0
2010-04-06 11:50:00,12.4,12.41,12.39,12.41,48200.0,10.4741,10.4825,10.4657,10.4825,48200.0
2010-04-06 12:00:00,12.4,12.42,12.39,12.4,73000.0,10.4741,10.491,10.4657,10.4741,73000.0
2010-04-06 12:10:00,12.4,12.4,12.39,12.4,26800.0,10.4741,10.4741,10.4657,10.4741,26800.0
2010-04-06 12:20:00,12.4,12.43,12.39,12.4,107100.0,10.4741,10.4994,10.4657,10.4741,107100.0
2010-04-06 12:30:00,12.4,12.4,12.39,12.39,29500.0,10.4741,10.4741,10.4657,10.4657,29500.0
2010-04-06 12:40:00,12.39,12.42,12.39,12.42,38900.0,10.4657,10.491,10.4657,10.491,38900.0
2010-04-06 12:50:00,12.42,12.45,12.41,12.45,56900.0,10.491,10.5163,10.4825,10.5163,56900.0
2010-04-06 13:00:00,12.45,12.52,12.44,12.52,95800.0,10.5163,10.5755,10.5079,10.5755,95800.0
2010-04-06 13:10:00,12.52,12.52,12.51,12.52,41900.0,10.5755,10.5755,10.567,10.5755,41900.0
2010-04-06 13:20:00,12.52,12.53,12.5,12.5,114000.0,10.5755,10.5839,10.5586,10.5586,114000.0
2010-04-06 13:30:00,12.51,12.55,12.5,12.54,304100.0,10.567,10.6008,10.5586,10.5924,304100.0
2010-04-06 13:40:00,12.54,12.57,12.53,12.56,86300.0,10.5924,10.6177,10.5839,10.6093,86300.0
2010-04-06 13:50:00,12.56,12.59,12.54,12.54,78000.0,10.6093,10.6346,10.5924,10.5924,78000.0
2010-04-06 14:00:00,12.54,12.59,12.54,12.58,161500.0,10.5924,10.6346,10.5924,10.6261,161500.0
2010-04-06 14:10:00,12.59,12.59,12.55,12.58,116600.0,10.6346,10.6346,10.6008,10.6261,116600.0
2010-04-06 14:20:00,12.59,12.59,12.55,12.55,90000.0,10.6346,10.6346,10.6008,10.6008,90000.0
2010-04-06 14:30:00,12.56,12.58,12.55,12.58,41500.0,10.6093,10.6261,10.6008,10.6261,41500.0
2010-04-06 14:40:00,12.57,12.58,12.52,12.53,89300.0,10.6177,10.6261,10.5755,10.5839,89300.0
2010-04-06 14:50:00,12.52,12.54,12.52,12.53,104100.0,10.5755,10.5924,10.5755,10.5839,104100.0
2010-04-06 15:00:00,12.54,12.57,12.53,12.56,104200.0,10.5924,10.6177,10.5839,10.6093,104200.0
2010-04-06 15:10:00,12.57,12.57,12.55,12.56,107400.0,10.6177,10.6177,10.6008,10.6093,107400.0
2010-04-06 15:20:00,12.56,12.56,12.53,12.56,124500.0,10.6093,10.6093,10.5839,10.6093,124500.0
2010-04-06 15:30:00,12.55,12.59,12.55,12.59,220500.0,10.6008,10.6346,10.6008,10.6346,220500.0
2010-04-06 15:40:00,12.58,12.59,12.57,12.57,151900.0,10.6261,10.6346,10.6177,10.6177,151900.0
2010-04-06 15:50:00,12.57,12.58,12.52,12.52,447000.0,10.6177,10.6261,10.5755,10.5755,447000.0
2010-04-07 09:30:00,12.54,12.54,12.42,12.48,307800.0,10.5924,10.5924,10.491,10.5417,307800.0
2010-04-07 09:40:00,12.48,12.55,12.48,12.49,293400.0,10.5417,10.6008,10.5417,10.5501,293400.0
2010-04-07 09:50:00,12.48,12.52,12.46,12.46,194100.0,10.5417,10.5755,10.5248,10.5248,194100.0
2010-04-07 10:00:00,12.45,12.51,12.43,12.5,234500.0,10.5163,10.567,10.4994,10.5586,234500.0
2010-04-07 10:10:00,12.5,12.51,12.47,12.49,103700.0,10.5586,10.567,10.5332,10.5501,103700.0
2010-04-07 10:20:00,12.49,12.49,12.42,12.42,131400.0,10.5501,10.5501,10.491,10.491,131400.0
2010-04-07 10:30:00,12.42,12.46,12.4,12.44,102200.0,10.491,10.5248,10.4741,10.5079,102200.0
2010-04-07 10:40:00,12.44,12.44,12.4,12.41,92000.0,10.5079,10.5079,10.4741,10.4825,92000.0
2010-04-07 10:50:00,12.42,12.42,12.35,12.36,121200.0,10.491,10.491,10.4319,10.4403,121200.0
2010-04-07 11:00:00,12.36,12.38,12.34,12.36,230400.0,10.4403,10.4572,10.4234,10.4403,230400.0
2010-04-07 11:10:00,12.37,12.37,12.33,12.35,172800.0,10.4488,10.4488,10.415,10.4319,172800.0
2010-04-07 11:20:00,12.34,12.35,12.32,12.33,66300.0,10.4234,10.4319,10.4065,10.415,66300.0
2010-04-07 11:30:00,12.32,12.33,12.31,12.31,75700.0,10.4065,10.415,10.3981,10.3981,75700.0
2010-04-07 11:40:00,12.31,12.32,12.27,12.27,256800.0,10.3981,10.4065,10.3643,10.3643,256800.0
2010-04-07 11:50:00,12.28,12.31,12.27,12.3,198400.0,10.3727,10.3981,10.3643,10.3896,198400.0
2010-04-07 12:00:00,12.3,12.31,12.29,12.3,78900.0,10.3896,10.3981,10.3812,10.3896,78900.0
2010-04-07 12:10:00,12.29,12.3,12.28,12.28,91900.0,10.3812,10.3896,10.3727,10.3727,91900.0
2010-04-07 12:20:00,12.29,12.29,12.24,12.25,185700.0,10.3812,10.3812,10.339,10.3474,185700.0
2010-04-07 12:30:00,12.25,12.26,12.24,12.25,155200.0,10.3474,10.3558,10.339,10.3474,155200.0
2010-04-07 12:40:00,12.24,12.26,12.24,12.25,89400.0,10.339,10.3558,10.339,10.3474,89400.0
2010-04-07 12:50:00,12.24,12.25,12.2,12.23,473900.0,10.339,10.3474,10.3052,10.3305,473900.0
2010-04-07 13:00:00,12.23,12.24,12.19,12.2,266600.0,10.3305,10.339,10.2967,10.3052,266600.0
2010-04-07 13:10:00,12.2,12.22,12.19,12.2,285500.0,10.3052,10.3221,10.2967,10.3052,285500.0
2010-04-07 13:20:00,12.21,12.22,12.2,12.22,67700.0,10.3136,10.3221,10.3052,10.3221,67700.0
2010-04-07 13:30:00,12.22,12.23,12.21,12.21,94500.0,10.3221,10.3305,10.3136,10.3136,94500.0
2010-04-07 13:40:00,12.21,12.22,12.19,12.2,193100.0,10.3136,10.3221,10.2967,10.3052,193100.0
2010-04-07 13:50:00,12.19,12.21,12.19,12.2,241000.0,10.2967,10.3136,10.2967,10.3052,241000.0
2010-04-07 14:00:00,12.2,12.21,12.19,12.21,221700.0,10.3052,10.3136,10.2967,10.3136,221700.0
2010-04-07 14:10:00,12.22,12.22,12.19,12.22,323600.0,10.3221,10.3221,10.2967,10.3221,323600.0
2010-04-07 14:20:00,12.21,12.22,12.17,12.17,84100.0,10.3136,10.3221,10.2798,10.2798,84100.0
2010-04-07 14:30:00,12.17,12.18,12.15,12.15,181900.0,10.2798,10.2883,10.2629,10.2629,181900.0
2010-04-07 14:40:00,12.16,12.16,12.12,12.12,247700.0,10.2714,10.2714,10.2376,10.2376,247700.0
2010-04-07 14:50:00,12.12,12.13,12.03,12.05,375700.0,10.2376,10.246,10.1616,10.1785,375700.0
2010-04-07 15:00:00,12.05,12.05,11.97,11.99,546600.0,10.1785,10.1785,10.1109,10.1278,546600.0
2010-04-07 15:10:00,11.98,11.99,11.92,11.96,468200.0,10.1193,10.1278,10.0687,10.1024,468200.0
2010-04-07 15:20:00,11.97,11.99,11.93,11.95,394700.0,10.1109,10.1278,10.0771,10.094,394700.0
2010-04-07 15:30:00,11.95,11.96,11.91,11.92,668900.0,10.094,10.1024,10.0602,10.0687,668900.0
2010-04-07 15:40:00,11.93,11.93,11.86,11.93,835000.0,10.0771,10.0771,10.018,10.0771,835000.0
2010-04-07 15:50:00,11.92,11.94,11.89,11.93,1775900.0,10.0687,10.0855,10.0433,10.0771,1775900.0
2010-04-08 09:30:00,11.9,11.97,11.87,11.9,317500.0,10.0518,10.1109,10.0264,10.0518,317500.0
2010-04-08 09:40:00,11.9,11.91,11.82,11.88,401800.0,10.0518,10.0602,9.9842,10.0349,401800.0
2010-04-08 09:50:00,11.87,11.88,11.81,11.86,266400.0,10.0264,10.0349,9.9757,10.018,266400.0
2010-04-08 10:00:00,11.85,11.87,11.75,11.76,676100.0,10.0095,10.0264,9.9251,9.9335,676100.0
2010-04-08 10:10:00,11.77,11.81,11.75,11.77,223500.0,9.9419,9.9757,9.9251,9.9419,223500.0
2010-04-08 10:20:00,11.77,11.86,11.76,11.85,367100.0,9.9419,10.018,9.9335,10.0095,367100.0
2010-04-08 10:30:00,11.86,11.91,11.85,11.85,184300.0,10.018,10.0602,10.0095,10.0095,184300.0
2010-04-08 10:40:00,11.85,11.86,11.79,11.81,136500.0,10.0095,10.018,9.9588,9.9757,136500.0
2010-04-08 10:50:00,11.82,11.83,11.78,11.8,148800.0,9.9842,9.9926,9.9504,9.9673,148800.0
2010-04-08 11:00:00,11.8,11.87,11.79,11.85,161500.0,9.9673,10.0264,9.9588,10.0095,161500.0
2010-04-08 11:10:00,11.86,11.86,11.84,11.84,433800.0,10.018,10.018,10.0011,10.0011,433800.0
2010-04-08 11:20:00,11.84,11.85,11.79,11.79,209400.0,10.0011,10.0095,9.9588,9.9588,209400.0
2010-04-08 11:30:00,11.79,11.81,11.79,11.81,140200.0,9.9588,9.9757,9.9588,9.9757,140200.0
2010-04-08 11:40:00,11.8,11.85,11.78,11.8,339400.0,9.9673,10.0095,9.9504,9.9673,339400.0
2010-04-08 11:50:00,11.81,11.85,11.78,11.84,229200.0,9.9757,10.0095,9.9504,10.0011,229200.0
2010-04-08 12:00:00,11.85,11.88,11.84,11.84,237300.0,10.0095,10.0349,10.0011,10.0011,237300.0
2010-04-08 12:10:00,11.84,11.85,11.84,11.84,42000.0,10.0011,10.0095,10.0011,10.0011,42000.0
2010-04-08 12:20:00,11.84,11.85,11.8,11.83,254300.0,10.0011,10.0095,9.9673,9.9926,254300.0
2010-04-08 12:30:00,11.84,11.84,11.79,11.81,152400.0,10.0011,10.0011,9.9588,9.9757,152400.0
2010-04-08 12:40:00,11.8,11.8,11.78,11.8,181200.0,9.9673,9.9673,9.9504,9.9673,181200.0
2010-04-08 12:50:00,11.8,11.8,11.78,11.8,70000.0,9.9673,9.9673,9.9504,9.9673,70000.0
2010-04-08 13:00:00,11.8,11.83,11.79,11.82,146400.0,9.9673,9.9926,9.9588,9.9842,146400.0
2010-04-08 13:10:00,11.82,11.86,11.81,11.86,92900.0,9.9842,10.018,9.9757,10.018,92900.0
2010-04-08 13:20:00,11.86,11.87,11.85,11.87,59300.0,10.018,10.0264,10.0095,10.0264,59300.0
2010-04-08 13:30:00,11.87,11.9,11.87,11.89,132900.0,10.0264,10.0518,10.0264,10.0433,132900.0
2010-04-08 13:40:00,11.9,11.95,11.89,11.93,109400.0,10.0518,10.094,10.0433,10.0771,109400.0
2010-04-08 13:50:00,11.92,11.93,11.84,11.85,87900.0,10.0687,10.0771,10.0011,10.0095,87900.0
2010-04-08 14:00:00,11.85,11.89,11.84,11.87,245000.0,10.0095,10.0433,10.0011,10.0264,245000.0
2010-04-08 14:10:00,11.87,11.92,11.86,11.91,101900.0,10.0264,10.0687,10.018,10.0602,101900.0
2010-04-08 14:20:00,11.92,11.95,11.91,11.93,98600.0,10.0687,10.094,10.0602,10.0771,98600.0
2010-04-08 14:30:00,11.93,11.94,11.91,11.91,32900.0,10.0771,10.0855,10.0602,10.0602,32900.0
2010-04-08 14:40:00,11.92,11.98,11.91,11.96,164200.0,10.0687,10.1193,10.0602,10.1024,164200.0
2010-04-08 14:50:00,11.97,12.01,11.96,12.0,181900.0,10.1109,10.1447,10.1024,10.1362,181900.0
2010-04-08 15:00:00,12.0,12.01,11.97,11.97,122300.0,10.1362,10.1447,10.1109,10.1109,122300.0
2010-04-08 15:10:00,11.97,11.99,11.95,11.99,83500.0,10.1109,10.1278,10.094,10.1278,83500.0
2010-04-08 15:20:00,11.99,12.0,11.97,11.98,85500.0,10.1278,10.1362,10.1109,10.1193,85500.0
2010-04-08 15:30:00,11.98,11.99,11.96,11.97,123800.0,10.1193,10.1278,10.1024,10.1109,123800.0
2010-04-08 15:40:00,11.97,12.03,11.97,12.02,344400.0,10.1109,10.1616,10.1109,10.1531,344400.0
2010-04-08 15:50:00,12.01,12.02,12.0,12.0,384200.0,10.1447,10.1531,10.1362,10.1362,384200.0
2010-04-09 09:30:00,12.04,12.12,11.98,12.09,171500.0,10.17,10.2376,10.1193,10.2122,171500.0
2010-04-09 09:40:00,12.1,12.11,11.99,12.05,105300.0,10.2207,10.2291,10.1278,10.1785,105300.0
2010-04-09 09:50:00,12.06,12.15,12.03,12.12,142100.0,10.1869,10.2629,10.1616,10.2376,142100.0
2010-04-09 10:00:00,12.12,12.19,12.09,12.12,248300.0,10.2376,10.2967,10.2122,10.2376,248300.0
2010-04-09 10:10:00,12.12,12.15,12.1,12.13,57000.0,10.2376,10.2629,10.2207,10.246,57000.0
2010-04-09 10:20:00,12.14,12.14,12.04,12.07,110600.0,10.2545,10.2545,10.17,10.1954,110600.0
2010-04-09 10:30:00,12.07,12.12,12.05,12.06,130500.0,10.1954,10.2376,10.1785,10.1869,130500.0
2010-04-09 10:40:00,12.07,12.13,12.05,12.13,84300.0,10.1954,10.246,10.1785,10.246,84300.0
2010-04-09 10:50:00,12.12,12.12,12.06,12.09,53500.0,10.2376,10.2376,10.1869,10.2122,53500.0
2010-04-09 11:00:00,12.09,12.09,12.05,12.06,59700.0,10.2122,10.2122,10.1785,10.1869,59700.0
2010-04-09 11:10:00,12.05,12.1,12.05,12.1,56400.0,10.1785,10.2207,10.1785,10.2207,56400.0
2010-04-09 11:20:00,12.1,12.1,12.08,12.1,27300.0,10.2207,10.2207,10.2038,10.2207,27300.0
2010-04-09 11:30:00,12.1,12.1,12.06,12.09,56600.0,10.2207,10.2207,10.1869,10.2122,56600.0
2010-04-09 11:40:00,12.09,12.12,12.08,12.11,69200.0,10.2122,10.2376,10.2038,10.2291,69200.0
2010-04-09 11:50:00,12.11,12.17,12.1,12.17,75800.0,10.2291,10.2798,10.2207,10.2798,75800.0
2010-04-09 12:00:00,12.17,12.17,12.14,12.15,41400.0,10.2798,10.2798,10.2545,10.2629,41400.0
2010-04-09 12:10:00,12.16,12.16,12.14,12.15,24900.0,10.2714,10.2714,10.2545,10.2629,24900.0
2010-04-09 12:20:00,12.16,12.17,12.15,12.17,34400.0,10.2714,10.2798,10.2629,10.2798,34400.0
2010-04-09 12:30:00,12.16,12.17,12.13,12.13,80400.0,10.2714,10.2798,10.246,10.246,80400.0
2010-04-09 12:40:00,12.13,12.14,12.1,12.1,47200.0,10.246,10.2545,10.2207,10.2207,47200.0
2010-04-09 12:50:00,12.11,12.11,12.05,12.08,112800.0,10.2291,10.2291,10.1785,10.2038,112800.0
2010-04-09 13:00:00,12.08,12.08,12.06,12.07,43000.0,10.2038,10.2038,10.1869,10.1954,43000.0
2010-04-09 13:10:00,12.08,12.09,12.06,12.08,47100.0,10.2038,10.2122,10.1869,10.2038,47100.0
2010-04-09 13:20:00,12.08,12.1,12.07,12.1,82400.0,10.2038,10.2207,10.1954,10.2207,82400.0
2010-04-09 13:30:00,12.09,12.12,12.09,12.12,64800.0,10.2122,10.2376,10.2122,10.2376,64800.0
2010-04-09 13:40:00,12.12,12.14,12.1,12.11,99400.0,10.2376,10.2545,10.2207,10.2291,99400.0
2010-04-09 13:50:00,12.1,12.11,12.08,12.09,51600.0,10.2207,10.2291,10.2038,10.2122,51600.0
2010-04-09 14:00:00,12.09,12.11,12.08,12.11,41900.0,10.2122,10.2291,10.2038,10.2291,41900.0
2010-04-09 14:10:00,12.11,12.12,12.08,12.11,103500.0,10.2291,10.2376,10.2038,10.2291,103500.0
2010-04-09 14:20:00,12.11,12.11,12.09,12.1,50600.0,10.2291,10.2291,10.2122,10.2207,50600.0
2010-04-09 14:30:00,12.1,12.1,12.07,12.09,65400.0,10.2207,10.2207,10.1954,10.2122,65400.0
2010-04-09 14:40:00,12.1,12.13,12.1,12.12,84300.0,10.2207,10.246,10.2207,10.2376,84300.0
2010-04-09 14:50:00,12.12,12.12,12.09,12.1,19100.0,10.2376,10.2376,10.2122,10.2207,19100.0
2010-04-09 15:00:00,12.1,12.11,12.07,12.08,81100.0,10.2207,10.2291,10.1954,10.2038,81100.0
2010-04-09 15:10:00,12.09,12.1,12.08,12.1,39800.0,10.2122,10.2207,10.2038,10.2207,39800.0
2010-04-09 15:20:00,12.09,12.13,12.08,12.12,144700.0,10.2122,10.246,10.2038,10.2376,144700.0
2010-04-09 15:30:00,12.11,12.14,12.09,12.13,362900.0,10.2291,10.2545,10.2122,10.246,362900.0
2010-04-09 15:40:00,12.12,12.14,12.12,12.14,240800.0,10.2376,10.2545,10.2376,10.2545,240800.0
2010-04-09 15:50:00,12.13,12.15,12.12,12.15,364000.0,10.246,10.2629,10.2376,10.2629,364000.0
2010-04-12 09:30:00,12.19,12.24,12.04,12.06,198000.0,10.2967,10.339,10.17,10.1869,198000.0
2010-04-12 09:40:00,12.07,12.15,12.06,12.11,157000.0,10.1954,10.2629,10.1869,10.2291,157000.0
2010-04-12 09:50:00,12.12,12.12,11.96,11.97,117100.0,10.2376,10.2376,10.1024,10.1109,117100.0
2010-04-12 10:00:00,11.97,12.03,11.94,12.02,157700.0,10.1109,10.1616,10.0855,10.1531,157700.0
2010-04-12 10:10:00,12.02,12.05,11.93,11.96,184300.0,10.1531,10.1785,10.0771,10.1024,184300.0
2010-04-12 10:20:00,11.96,12.0,11.95,11.97,120000.0,10.1024,10.1362,10.094,10.1109,120000.0
2010-04-12 10:30:00,11.97,11.97,11.9,11.91,231500.0,10.1109,10.1109,10.0518,10.0602,231500.0
2010-04-12 10:40:00,11.91,11.94,11.9,11.91,195500.0,10.0602,10.0855,10.0518,10.0602,195500.0
2010-04-12 10:50:00,11.91,11.93,11.89,11.93,144000.0,10.0602,10.0771,10.0433,10.0771,144000.0
2010-04-12 11:00:00,11.93,12.03,11.93,11.99,192000.0,10.0771,10.1616,10.0771,10.1278,192000.0
2010-04-12 11:10:00,12.0,12.01,11.95,11.99,166100.0,10.1362,10.1447,10.094,10.1278,166100.0
2010-04-12 11:20:00,11.98,12.03,11.98,12.02,150400.0,10.1193,10.1616,10.1193,10.1531,150400.0
2010-04-12 11:30:00,12.01,12.02,12.0,12.01,153500.0,10.1447,10.1531,10.1362,10.1447,153500.0
2010-04-12 11:40:00,12.02,12.02,12.01,12.01,87200.0,10.1531,10.1531,10.1447,10.1447,87200.0
2010-04-12 11:50:00,12.01,12.04,12.01,12.03,48100.0,10.1447,10.17,10.1447,10.1616,48100.0
2010-04-12 12:00:00,12.03,12.05,12.01,12.01,62500.0,10.1616,10.1785,10.1447,10.1447,62500.0
2010-04-12 12:10:00,12.01,12.04,12.01,12.04,108100.0,10.1447,10.17,10.1447,10.17,108100.0
2010-04-12 12:20:00,12.04,12.05,12.02,12.02,51600.0,10.17,10.1785,10.1531,10.1531,51600.0
2010-04-12 12:30:00,12.01,12.02,12.01,12.01,16700.0,10.1447,10.1531,10.1447,10.1447,16700.0
2010-04-12 12:40:00,12.01,12.02,12.0,12.01,46400.0,10.1447,10.1531,10.1362,10.1447,46400.0
2010-04-12 12:50:00,12.02,12.03,12.01,12.03,58500.0,10.1531,10.1616,10.1447,10.1616,58500.0
2010-04-12 13:00:00,12.03,12.05,12.02,12.04,74400.0,10.1616,10.1785,10.1531,10.17,74400.0
2010-04-12 13:10:00,12.03,12.04,12.02,12.04,80500.0,10.1616,10.17,10.1531,10.17,80500.0
2010-04-12 13:20:00,12.04,12.05,12.03,12.03,93000.0,10.17,10.1785,10.1616,10.1616,93000.0
2010-04-12 13:30:00,12.04,12.05,12.01,12.02,120200.0,10.17,10.1785,10.1447,10.1531,120200.0
2010-04-12 13:40:00,12.02,12.02,12.01,12.01,206000.0,10.1531,10.1531,10.1447,10.1447,206000.0
2010-04-12 13:50:00,12.01,12.02,12.0,12.01,252400.0,10.1447,10.1531,10.1362,10.1447,252400.0
2010-04-12 14:00:00,12.02,12.03,11.99,12.03,469600.0,10.1531,10.1616,10.1278,10.1616,469600.0
2010-04-12 14:10:00,12.03,12.07,12.02,12.05,182300.0,10.1616,10.1954,10.1531,10.1785,182300.0
2010-04-12 14:20:00,12.05,12.05,12.02,12.04,219600.0,10.1785,10.1785,10.1531,10.17,219600.0
2010-04-12 14:30:00,12.05,12.06,12.03,12.05,314400.0,10.1785,10.1869,10.1616,10.1785,314400.0
2010-04-12 14:40:00,12.05,12.05,12.04,12.05,99100.0,10.1785,10.1785,10.17,10.1785,99100.0
2010-04-12 14:50:00,12.05,12.05,12.03,12.04,87600.0,10.1785,10.1785,10.1616,10.17,87600.0
2010-04-12 15:00:00,12.05,12.05,12.03,12.05,77800.0,10.1785,10.1785,10.1616,10.1785,77800.0
2010-04-12 15:10:00,12.05,12.05,12.04,12.05,75100.0,10.1785,10.1785,10.17,10.1785,75100.0
2010-04-12 15:20:00,12.05,12.05,12.04,12.05,358600.0,10.1785,10.1785,10.17,10.1785,358600.0
2010-04-12 15:30:00,12.04,12.06,12.02,12.04,291100.0,10.17,10.1869,10.1531,10.17,291100.0
2010-04-12 15:40:00,12.04,12.05,12.03,12.05,153700.0,10.17,10.1785,10.1616,10.1785,153700.0
2010-04-12 15:50:00,12.05,12.06,12.02,12.06,659100.0,10.1785,10.1869,10.1531,10.1869,659100.0
2010-04-13 09:30:00,12.04,12.18,12.01,12.15,258400.0,10.17,10.2883,10.1447,10.2629,258400.0
2010-04-13 09:40:00,12.15,12.27,12.14,12.23,385100.0,10.2629,10.3643,10.2545,10.3305,385100.0
2010-04-13 09:50:00,12.23,12.26,12.2,12.2,322200.0,10.3305,10.3558,10.3052,10.3052,322200.0
2010-04-13 10:00:00,12.2,12.24,12.2,12.23,143900.0,10.3052,10.339,10.3052,10.3305,143900.0
2010-04-13 10:10:00,12.23,12.25,12.22,12.24,97400.0,10.3305,10.3474,10.3221,10.339,97400.0
2010-04-13 10:20:00,12.25,12.25,12.21,12.22,207700.0,10.3474,10.3474,10.3136,10.3221,207700.0
2010-04-13 10:30:00,12.22,12.23,12.19,12.2,308500.0,10.3221,10.3305,10.2967,10.3052,308500.0
2010-04-13 10:40:00,12.2,12.23,12.2,12.22,238400.0,10.3052,10.3305,10.3052,10.3221,238400.0
2010-04-13 10:50:00,12.22,12.24,12.21,12.24,98800.0,10.3221,10.339,10.3136,10.339,98800.0
2010-04-13 11:00:00,12.24,12.24,12.22,12.23,90400.0,10.339,10.339,10.3221,10.3305,90400.0
2010-04-13 11:10:00,12.23,12.25,12.22,12.24,61800.0,10.3305,10.3474,10.3221,10.339,61800.0
2010-04-13 11:20:00,12.25,12.26,12.23,12.23,244700.0,10.3474,10.3558,10.3305,10.3305,244700.0
2010-04-13 11:30:00,12.24,12.26,12.23,12.25,48200.0,10.339,10.3558,10.3305,10.3474,48200.0
2010-04-13 11:40:00,12.26,12.26,12.16,12.18,135300.0,10.3558,10.3558,10.2714,10.2883,135300.0
2010-04-13 11:50:00,12.18,12.18,12.12,12.13,55000.0,10.2883,10.2883,10.2376,10.246,55000.0
2010-04-13 12:00:00,12.13,12.15,12.1,12.15,78900.0,10.246,10.2629,10.2207,10.2629,78900.0
2010-04-13 12:10:00,12.15,12.2,12.14,12.19,71600.0,10.2629,10.3052,10.2545,10.2967,71600.0
2010-04-13 12:20:00,12.19,12.24,12.19,12.23,182000.0,10.2967,10.339,10.2967,10.3305,182000.0
2010-04-13 12:30:00,12.23,12.23,12.18,12.19,44200.0,10.3305,10.3305,10.2883,10.2967,44200.0
2010-04-13 12:40:00,12.2,12.22,12.19,12.22,36800.0,10.3052,10.3221,10.2967,10.3221,36800.0
2010-04-13 12:50:00,12.22,12.26,12.21,12.25,193200.0,10.3221,10.3558,10.3136,10.3474,193200.0
2010-04-13 13:00:00,12.25,12.25,12.21,12.21,68000.0,10.3474,10.3474,10.3136,10.3136,68000.0
2010-04-13 13:10:00,12.22,12.23,12.2,12.22,87200.0,10.3221,10.3305,10.3052,10.3221,87200.0
2010-04-13 13:20:00,12.22,12.22,12.2,12.2,14000.0,10.3221,10.3221,10.3052,10.3052,14000.0
2010-04-13 13:30:00,12.2,12.21,12.19,12.21,37800.0,10.3052,10.3136,10.2967,10.3136,37800.0
2010-04-13 13:40:00,12.21,12.21,12.17,12.2,78900.0,10.3136,10.3136,10.2798,10.3052,78900.0
2010-04-13 13:50:00,12.2,12.22,12.19,12.22,50500.0,10.3052,10.3221,10.2967,10.3221,50500.0
2010-04-13 14:00:00,12.22,12.22,12.18,12.18,149400.0,10.3221,10.3221,10.2883,10.2883,149400.0
2010-04-13 14:10:00,12.17,12.19,12.17,12.19,51200.0,10.2798,10.2967,10.2798,10.2967,51200.0
2010-04-13 14:20:00,12.19,12.22,12.18,12.2,97500.0,10.2967,10.3221,10.2883,10.3052,97500.0
2010-04-13 14:30:00,12.2,12.21,12.2,12.21,99300.0,10.3052,10.3136,10.3052,10.3136,99300.0
2010-04-13 14:40:00,12.2,12.21,12.19,12.21,159800.0,10.3052,10.3136,10.2967,10.3136,159800.0
2010-04-13 14:50:00,12.21,12.21,12.18,12.2,402000.0,10.3136,10.3136,10.2883,10.3052,402000.0
2010-04-13 15:00:00,12.19,12.21,12.19,12.2,282800.0,10.2967,10.3136,10.2967,10.3052,282800.0
2010-04-13 15:10:00,12.19,12.2,12.18,12.2,174600.0,10.2967,10.3052,10.2883,10.3052,174600.0
2010-04-13 15:20:00,12.19,12.2,12.19,12.2,98800.0,10.2967,10.3052,10.2967,10.3052,98800.0
2010-04-13 15:30:00,12.2,12.2,12.19,12.19,240000.0,10.3052,10.3052,10.2967,10.2967,240000.0
2010-04-13 15:40:00,12.2,12.21,12.19,12.2,624200.0,10.3052,10.3136,10.2967,10.3052,624200.0
2010-04-13 15:50:00,12.2,12.21,12.18,12.19,722900.0,10.3052,10.3136,10.2883,10.2967,722900.0
2010-04-14 09:30:00,12.25,12.35,12.24,12.25,378600.0,10.3474,10.4319,10.339,10.3474,378600.0
2010-04-14 09:40:00,12.24,12.41,12.24,12.39,345200.0,10.339,10.4825,10.339,10.4657,345200.0
2010-04-14 09:50:00,12.4,12.49,12.39,12.47,296700.0,10.4741,10.5501,10.4657,10.5332,296700.0
2010-04-14 10:00:00,12.47,12.49,12.41,12.45,177400.0,10.5332,10.5501,10.4825,10.5163,177400.0
2010-04-14 10:10:00,12.46,12.5,12.45,12.5,158600.0,10.5248,10.5586,10.5163,10.5586,158600.0
2010-04-14 10:20:00,12.5,12.52,12.48,12.5,190200.0,10.5586,10.5755,10.5417,10.5586,190200.0
2010-04-14 10:30:00,12.5,12.53,12.47,12.53,293000.0,10.5586,10.5839,10.5332,10.5839,293000.0
2010-04-14 10:40:00,12.53,12.56,12.51,12.56,148200.0,10.5839,10.6093,10.567,10.6093,148200.0
2010-04-14 10:50:00,12.57,12.59,12.54,12.54,192400.0,10.6177,10.6346,10.5924,10.5924,192400.0
2010-04-14 11:00:00,12.54,12.55,12.51,12.53,135800.0,10.5924,10.6008,10.567,10.5839,135800.0
2010-04-14 11:10:00,12.53,12.56,12.53,12.55,78500.0,10.5839,10.6093,10.5839,10.6008,78500.0
2010-04-14 11:20:00,12.56,12.64,12.55,12.64,210500.0,10.6093,10.6768,10.6008,10.6768,210500.0
2010-04-14 11:30:00,12.63,12.64,12.59,12.63,177400.0,10.6684,10.6768,10.6346,10.6684,177400.0
2010-04-14 11:40:00,12.63,12.66,12.6,12.6,126400.0,10.6684,10.6937,10.643,10.643,126400.0
2010-04-14 11:50:00,12.6,12.61,12.58,12.58,191600.0,10.643,10.6515,10.6261,10.6261,191600.0
2010-04-14 12:00:00,12.58,12.59,12.57,12.59,31100.0,10.6261,10.6346,10.6177,10.6346,31100.0
2010-04-14 12:10:00,12.58,12.59,12.58,12.58,17800.0,10.6261,10.6346,10.6261,10.6261,17800.0
2010-04-14 12:20:00,12.59,12.61,12.58,12.61,108800.0,10.6346,10.6515,10.6261,10.6515,108800.0
2010-04-14 12:30:00,12.61,12.66,12.61,12.65,380800.0,10.6515,10.6937,10.6515,10.6853,380800.0
2010-04-14 12:40:00,12.65,12.66,12.65,12.66,40400.0,10.6853,10.6937,10.6853,10.6937,40400.0
2010-04-14 12:50:00,12.65,12.69,12.64,12.69,240900.0,10.6853,10.7191,10.6768,10.7191,240900.0
2010-04-14 13:00:00,12.69,12.7,12.68,12.69,55900.0,10.7191,10.7275,10.7106,10.7191,55900.0
2010-04-14 13:10:00,12.7,12.78,12.69,12.74,408000.0,10.7275,10.7951,10.7191,10.7613,408000.0
2010-04-14 13:20:00,12.74,12.8,12.73,12.8,285500.0,10.7613,10.812,10.7528,10.812,285500.0
2010-04-14 13:30:00,12.8,12.81,12.73,12.73,182700.0,10.812,10.8204,10.7528,10.7528,182700.0
2010-04-14 13:40:00,12.74,12.74,12.68,12.68,245000.0,10.7613,10.7613,10.7106,10.7106,245000.0
2010-04-14 13:50:00,12.68,12.69,12.62,12.62,118100.0,10.7106,10.7191,10.6599,10.6599,118100.0
2010-04-14 14:00:00,12.62,12.64,12.61,12.64,151000.0,10.6599,10.6768,10.6515,10.6768,151000.0
2010-04-14 14:10:00,12.64,12.66,12.61,12.65,178300.0,10.6768,10.6937,10.6515,10.6853,178300.0
2010-04-14 14:20:00,12.65,12.65,12.61,12.63,161100.0,10.6853,10.6853,10.6515,10.6684,161100.0
2010-04-14 14:30:00,12.63,12.66,12.62,12.66,131500.0,10.6684,10.6937,10.6599,10.6937,131500.0
2010-04-14 14:40:00,12.66,12.66,12.62,12.63,256100.0,10.6937,10.6937,10.6599,10.6684,256100.0
2010-04-14 14:50:00,12.62,12.63,12.59,12.62,221600.0,10.6599,10.6684,10.6346,10.6599,221600.0
2010-04-14 15:00:00,12.61,12.62,12.58,12.58,136800.0,10.6515,10.6599,10.6261,10.6261,136800.0
2010-04-14 15:10:00,12.59,12.61,12.58,12.59,348700.0,10.6346,10.6515,10.6261,10.6346,348700.0
2010-04-14 15:20:00,12.58,12.63,12.58,12.63,733100.0,10.6261,10.6684,10.6261,10.6684,733100.0
2010-04-14 15:30:00,12.63,12.68,12.62,12.68,342700.0,10.6684,10.7106,10.6599,10.7106,342700.0
2010-04-14 15:40:00,12.68,12.71,12.63,12.7,910500.0,10.7106,10.736,10.6684,10.7275,910500.0
2010-04-14 15:50:00,12.7,12.72,12.65,12.66,1029100.0,10.7275,10.7444,10.6853,10.6937,1029100.0
2010-04-15 09:30:00,12.63,12.65,12.53,12.55,307000.0,10.6684,10.6853,10.5839,10.6008,307000.0
2010-04-15 09:40:00,12.55,12.58,12.51,12.56,127100.0,10.6008,10.6261,10.567,10.6093,127100.0
2010-04-15 09:50:00,12.57,12.59,12.55,12.58,59700.0,10.6177,10.6346,10.6008,10.6261,59700.0
2010-04-15 10:00:00,12.57,12.64,12.55,12.63,224800.0,10.6177,10.6768,10.6008,10.6684,224800.0
2010-04-15 10:10:00,12.63,12.65,12.62,12.64,134400.0,10.6684,10.6853,10.6599,10.6768,134400.0
2010-04-15 10:20:00,12.63,12.69,12.61,12.66,128100.0,10.6684,10.7191,10.6515,10.6937,128100.0
2010-04-15 10:30:00,12.66,12.74,12.63,12.74,144200.0,10.6937,10.7613,10.6684,10.7613,144200.0
2010-04-15 10:40:00,12.74,12.74,12.67,12.68,140000.0,10.7613,10.7613,10.7022,10.7106,140000.0
2010-04-15 10:50:00,12.67,12.69,12.65,12.67,139500.0,10.7022,10.7191,10.6853,10.7022,139500.0
2010-04-15 11:00:00,12.67,12.7,12.67,12.69,36300.0,10.7022,10.7275,10.7022,10.7191,36300.0
2010-04-15 11:10:00,12.7,12.7,12.59,12.61,336500.0,10.7275,10.7275,10.6346,10.6515,336500.0
2010-04-15 11:20:00,12.61,12.63,12.56,12.57,215300.0,10.6515,10.6684,10.6093,10.6177,215300.0
2010-04-15 11:30:00,12.57,12.59,12.56,12.57,206900.0,10.6177,10.6346,10.6093,10.6177,206900.0
2010-04-15 11:40:00,12.57,12.58,12.51,12.55,153200.0,10.6177,10.6261,10.567,10.6008,153200.0
2010-04-15 11:50:00,12.55,12.57,12.52,12.54,113900.0,10.6008,10.6177,10.5755,10.5924,113900.0
2010-04-15 12:00:00,12.55,12.56,12.52,12.53,115100.0,10.6008,10.6093,10.5755,10.5839,115100.0
2010-04-15 12:10:00,12.52,12.54,12.51,12.53,168000.0,10.5755,10.5924,10.567,10.5839,168000.0
2010-04-15 12:20:00,12.53,12.54,12.53,12.53,86600.0,10.5839,10.5924,10.5839,10.5839,86600.0
2010-04-15 12:30:00,12.54,12.54,12.51,12.52,134200.0,10.5924,10.5924,10.567,10.5755,134200.0
2010-04-15 12:40:00,12.52,12.57,12.52,12.53,68300.0,10.5755,10.6177,10.5755,10.5839,68300.0
2010-04-15 12:50:00,12.53,12.56,12.52,12.56,41100.0,10.5839,10.6093,10.5755,10.6093,41100.0
2010-04-15 13:00:00,12.56,12.59,12.56,12.59,54000.0,10.6093,10.6346,10.6093,10.6346,54000.0
2010-04-15 13:10:00,12.58,12.59,12.58,12.58,46800.0,10.6261,10.6346,10.6261,10.6261,46800.0
2010-04-15 13:20:00,12.59,12.59,12.58,12.59,97400.0,10.6346,10.6346,10.6261,10.6346,97400.0
2010-04-15 13:30:00,12.59,12.6,12.58,12.6,198100.0,10.6346,10.643,10.6261,10.643,198100.0
2010-04-15 13:40:00,12.6,12.6,12.59,12.59,72700.0,10.643,10.643,10.6346,10.6346,72700.0
2010-04-15 13:50:00,12.6,12.6,12.56,12.56,200100.0,10.643,10.643,10.6093,10.6093,200100.0
2010-04-15 14:00:00,12.56,12.63,12.56,12.62,163100.0,10.6093,10.6684,10.6093,10.6599,163100.0
2010-04-15 14:10:00,12.61,12.65,12.61,12.65,79000.0,10.6515,10.6853,10.6515,10.6853,79000.0
2010-04-15 14:20:00,12.65,12.67,12.64,12.67,80700.0,10.6853,10.7022,10.6768,10.7022,80700.0
2010-04-15 14:30:00,12.67,12.67,12.66,12.67,97400.0,10.7022,10.7022,10.6937,10.7022,97400.0
2010-04-15 14:40:00,12.66,12.67,12.64,12.66,117400.0,10.6937,10.7022,10.6768,10.6937,117400.0
2010-04-15 14:50:00,12.66,12.67,12.64,12.64,92000.0,10.6937,10.7022,10.6768,10.6768,92000.0
2010-04-15 15:00:00,12.65,12.65,12.62,12.64,105900.0,10.6853,10.6853,10.6599,10.6768,105900.0
2010-04-15 15:10:00,12.64,12.66,12.63,12.63,162800.0,10.6768,10.6937,10.6684,10.6684,162800.0
2010-04-15 15:20:00,12.63,12.64,12.59,12.6,97800.0,10.6684,10.6768,10.6346,10.643,97800.0
2010-04-15 15:30:00,12.6,12.61,12.57,12.58,130900.0,10.643,10.6515,10.6177,10.6261,130900.0
2010-04-15 15:40:00,12.58,12.6,12.58,12.6,129900.0,10.6261,10.643,10.6261,10.643,129900.0
2010-04-15 15:50:00,12.59,12.61,12.59,12.61,249100.0,10.6346,10.6515,10.6346,10.6515,249100.0
2010-04-16 09:30:00,12.5,12.58,12.37,12.42,419800.0,10.5586,10.6261,10.4488,10.491,419800.0
2010-04-16 09:40:00,12.42,12.44,12.36,12.37,312200.0,10.491,10.5079,10.4403,10.4488,312200.0
2010-04-16 09:50:00,12.37,12.39,12.28,12.3,383700.0,10.4488,10.4657,10.3727,10.3896,383700.0
2010-04-16 10:00:00,12.29,12.3,12.23,12.23,386300.0,10.3812,10.3896,10.3305,10.3305,386300.0
2010-04-16 10:10:00,12.24,12.41,12.23,12.39,359000.0,10.339,10.4825,10.3305,10.4657,359000.0
2010-04-16 10:20:00,12.39,12.4,12.34,12.34,163700.0,10.4657,10.4741,10.4234,10.4234,163700.0
2010-04-16 10:30:00,12.35,12.37,12.26,12.26,149100.0,10.4319,10.4488,10.3558,10.3558,149100.0
2010-04-16 10:40:00,12.26,12.34,12.23,12.23,258100.0,10.3558,10.4234,10.3305,10.3305,258100.0
2010-04-16 10:50:00,12.24,12.24,12.14,12.14,326900.0,10.339,10.339,10.2545,10.2545,326900.0
2010-04-16 11:00:00,12.14,12.16,12.1,12.11,249100.0,10.2545,10.2714,10.2207,10.2291,249100.0
2010-04-16 11:10:00,12.11,12.11,12.03,12.03,323800.0,10.2291,10.2291,10.1616,10.1616,323800.0
2010-04-16 11:20:00,12.03,12.12,12.02,12.07,268600.0,10.1616,10.2376,10.1531,10.1954,268600.0
2010-04-16 11:30:00,12.07,12.12,12.07,12.11,177500.0,10.1954,10.2376,10.1954,10.2291,177500.0
2010-04-16 11:40:00,12.12,12.14,12.07,12.11,168300.0,10.2376,10.2545,10.1954,10.2291,168300.0
2010-04-16 11:50:00,12.1,12.12,12.06,12.08,154600.0,10.2207,10.2376,10.1869,10.2038,154600.0
2010-04-16 12:00:00,12.07,12.09,12.05,12.08,181200.0,10.1954,10.2122,10.1785,10.2038,181200.0
2010-04-16 12:10:00,12.09,12.11,12.06,12.1,86100.0,10.2122,10.2291,10.1869,10.2207,86100.0
2010-04-16 12:20:00,12.11,12.17,12.11,12.16,164100.0,10.2291,10.2798,10.2291,10.2714,164100.0
2010-04-16 12:30:00,12.16,12.18,12.15,12.15,253400.0,10.2714,10.2883,10.2629,10.2629,253400.0
2010-04-16 12:40:00,12.15,12.22,12.15,12.2,128700.0,10.2629,10.3221,10.2629,10.3052,128700.0
2010-04-16 12:50:00,12.19,12.25,12.19,12.22,123100.0,10.2967,10.3474,10.2967,10.3221,123100.0
2010-04-16 13:00:00,12.22,12.26,12.2,12.2,208900.0,10.3221,10.3558,10.3052,10.3052,208900.0
2010-04-16 13:10:00,12.2,12.26,12.19,12.19,252000.0,10.3052,10.3558,10.2967,10.2967,252000.0
2010-04-16 13:20:00,12.19,12.23,12.19,12.22,169900.0,10.2967,10.3305,10.2967,10.3221,169900.0
2010-04-16 13:30:00,12.22,12.23,12.17,12.18,156000.0,10.3221,10.3305,10.2798,10.2883,156000.0
2010-04-16 13:40:00,12.18,12.21,12.17,12.19,135200.0,10.2883,10.3136,10.2798,10.2967,135200.0
2010-04-16 13:50:00,12.18,12.19,12.17,12.19,96900.0,10.2883,10.2967,10.2798,10.2967,96900.0
2010-04-16 14:00:00,12.18,12.26,12.17,12.25,203400.0,10.2883,10.3558,10.2798,10.3474,203400.0
2010-04-16 14:10:00,12.25,12.31,12.25,12.3,174300.0,10.3474,10.3981,10.3474,10.3896,174300.0
2010-04-16 14:20:00,12.3,12.38,12.29,12.36,304500.0,10.3896,10.4572,10.3812,10.4403,304500.0
2010-04-16 14:30:00,12.36,12.37,12.32,12.32,165000.0,10.4403,10.4488,10.4065,10.4065,165000.0
2010-04-16 14:40:00,12.33,12.39,12.32,12.37,161800.0,10.415,10.4657,10.4065,10.4488,161800.0
2010-04-16 14:50:00,12.37,12.4,12.36,12.36,168500.0,10.4488,10.4741,10.4403,10.4403,168500.0
2010-04-16 15:00:00,12.36,12.38,12.34,12.36,278900.0,10.4403,10.4572,10.4234,10.4403,278900.0
2010-04-16 15:10:00,12.36,12.37,12.34,12.35,134100.0,10.4403,10.4488,10.4234,10.4319,134100.0
2010-04-16 15:20:00,12.35,12.37,12.34,12.35,202500.0,10.4319,10.4488,10.4234,10.4319,202500.0
2010-04-16 15:30:00,12.36,12.4,12.33,12.38,280000.0,10.4403,10.4741,10.415,10.4572,280000.0
2010-04-16 15:40:00,12.37,12.42,12.37,12.41,514600.0,10.4488,10.491,10.4488,10.4825,514600.0
2010-04-16 15:50:00,12.42,12.42,12.38,12.39,568300.0,10.491,10.491,10.4572,10.4657,568300.0
2010-04-19 09:30:00,12.32,12.4,12.29,12.35,186700.0,10.4065,10.4741,10.3812,10.4319,186700.0
2010-04-19 09:40:00,12.34,12.35,12.2,12.23,213300.0,10.4234,10.4319,10.3052,10.3305,213300.0
2010-04-19 09:50:00,12.23,12.36,12.22,12.29,161000.0,10.3305,10.4403,10.3221,10.3812,161000.0
2010-04-19 10:00:00,12.29,12.36,12.28,12.31,159200.0,10.3812,10.4403,10.3727,10.3981,159200.0
2010-04-19 10:10:00,12.31,12.4,12.3,12.38,124300.0,10.3981,10.4741,10.3896,10.4572,124300.0
2010-04-19 10:20:00,12.39,12.39,12.34,12.35,68200.0,10.4657,10.4657,10.4234,10.4319,68200.0
2010-04-19 10:30:00,12.35,12.35,12.29,12.31,62000.0,10.4319,10.4319,10.3812,10.3981,62000.0
2010-04-19 10:40:00,12.32,12.33,12.29,12.3,85500.0,10.4065,10.415,10.3812,10.3896,85500.0
2010-04-19 10:50:00,12.3,12.3,12.26,12.27,58100.0,10.3896,10.3896,10.3558,10.3643,58100.0
2010-04-19 11:00:00,12.27,12.28,12.23,12.25,94500.0,10.3643,10.3727,10.3305,10.3474,94500.0
2010-04-19 11:10:00,12.25,12.25,12.2,12.23,83500.0,10.3474,10.3474,10.3052,10.3305,83500.0
2010-04-19 11:20:00,12.24,12.25,12.21,12.24,61500.0,10.339,10.3474,10.3136,10.339,61500.0
2010-04-19 11:30:00,12.24,12.26,12.2,12.2,97900.0,10.339,10.3558,10.3052,10.3052,97900.0
2010-04-19 11:40:00,12.2,12.21,12.14,12.16,92900.0,10.3052,10.3136,10.2545,10.2714,92900.0
2010-04-19 11:50:00,12.16,12.17,12.07,12.09,184900.0,10.2714,10.2798,10.1954,10.2122,184900.0
2010-04-19 12:00:00,12.09,12.12,12.07,12.08,98800.0,10.2122,10.2376,10.1954,10.2038,98800.0
2010-04-19 12:10:00,12.08,12.1,12.04,12.09,82800.0,10.2038,10.2207,10.17,10.2122,82800.0
2010-04-19 12:20:00,12.1,12.15,12.08,12.12,69500.0,10.2207,10.2629,10.2038,10.2376,69500.0
2010-04-19 12:30:00,12.13,12.15,12.11,12.14,98100.0,10.246,10.2629,10.2291,10.2545,98100.0
2010-04-19 12:40:00,12.14,12.23,12.13,12.22,118500.0,10.2545,10.3305,10.246,10.3221,118500.0
2010-04-19 12:50:00,12.21,12.23,12.2,12.2,45900.0,10.3136,10.3305,10.3052,10.3052,45900.0
2010-04-19 13:00:00,12.2,12.22,12.16,12.17,43800.0,10.3052,10.3221,10.2714,10.2798,43800.0
2010-04-19 13:10:00,12.18,12.2,12.15,12.16,47300.0,10.2883,10.3052,10.2629,10.2714,47300.0
2010-04-19 13:20:00,12.16,12.22,12.15,12.2,78100.0,10.2714,10.3221,10.2629,10.3052,78100.0
2010-04-19 13:30:00,12.21,12.23,12.17,12.18,39100.0,10.3136,10.3305,10.2798,10.2883,39100.0
2010-04-19 13:40:00,12.18,12.19,12.17,12.18,80600.0,10.2883,10.2967,10.2798,10.2883,80600.0
2010-04-19 13:50:00,12.19,12.19,12.16,12.17,93400.0,10.2967,10.2967,10.2714,10.2798,93400.0
2010-04-19 14:00:00,12.17,12.2,12.16,12.18,77900.0,10.2798,10.3052,10.2714,10.2883,77900.0
2010-04-19 14:10:00,12.19,12.22,12.18,12.19,84700.0,10.2967,10.3221,10.2883,10.2967,84700.0
2010-04-19 14:20:00,12.19,12.23,12.18,12.21,87500.0,10.2967,10.3305,10.2883,10.3136,87500.0
2010-04-19 14:30:00,12.21,12.26,12.2,12.25,112600.0,10.3136,10.3558,10.3052,10.3474,112600.0
2010-04-19 14:40:00,12.25,12.28,12.22,12.24,106800.0,10.3474,10.3727,10.3221,10.339,106800.0
2010-04-19 14:50:00,12.24,12.28,12.21,12.27,118400.0,10.339,10.3727,10.3136,10.3643,118400.0
2010-04-19 15:00:00,12.27,12.3,12.23,12.24,165400.0,10.3643,10.3896,10.3305,10.339,165400.0
2010-04-19 15:10:00,12.24,12.27,12.22,12.24,103800.0,10.339,10.3643,10.3221,10.339,103800.0
2010-04-19 15:20:00,12.24,12.28,12.23,12.25,141800.0,10.339,10.3727,10.3305,10.3474,141800.0
2010-04-19 15:30:00,12.25,12.28,12.24,12.27,126400.0,10.3474,10.3727,10.339,10.3643,126400.0
2010-04-19 15:40:00,12.27,12.31,12.25,12.3,225100.0,10.3643,10.3981,10.3474,10.3896,225100.0
2010-04-19 15:50:00,12.3,12.34,12.28,12.33,656500.0,10.3896,10.4234,10.3727,10.415,656500.0
2010-04-20 09:30:00,12.41,12.5,12.37,12.44,190200.0,10.4825,10.5586,10.4488,10.5079,190200.0
2010-04-20 09:40:00,12.44,12.44,12.31,12.32,207700.0,10.5079,10.5079,10.3981,10.4065,207700.0
2010-04-20 09:50:00,12.32,12.41,12.31,12.4,80700.0,10.4065,10.4825,10.3981,10.4741,80700.0
2010-04-20 10:00:00,12.4,12.41,12.34,12.37,59700.0,10.4741,10.4825,10.4234,10.4488,59700.0
2010-04-20 10:10:00,12.36,12.4,12.31,12.31,87800.0,10.4403,10.4741,10.3981,10.3981,87800.0
2010-04-20 10:20:00,12.3,12.32,12.27,12.29,52600.0,10.3896,10.4065,10.3643,10.3812,52600.0
2010-04-20 10:30:00,12.29,12.35,12.26,12.35,87300.0,10.3812,10.4319,10.3558,10.4319,87300.0
2010-04-20 10:40:00,12.34,12.39,12.34,12.38,63800.0,10.4234,10.4657,10.4234,10.4572,63800.0
2010-04-20 10:50:00,12.39,12.42,12.37,12.39,49200.0,10.4657,10.491,10.4488,10.4657,49200.0
2010-04-20 11:00:00,12.39,12.49,12.39,12.49,132200.0,10.4657,10.5501,10.4657,10.5501,132200.0
2010-04-20 11:10:00,12.49,12.49,12.43,12.44,90700.0,10.5501,10.5501,10.4994,10.5079,90700.0
2010-04-20 11:20:00,12.44,12.49,12.43,12.48,80900.0,10.5079,10.5501,10.4994,10.5417,80900.0
2010-04-20 11:30:00,12.48,12.51,12.47,12.51,84900.0,10.5417,10.567,10.5332,10.567,84900.0
2010-04-20 11:40:00,12.51,12.53,12.48,12.53,83300.0,10.567,10.5839,10.5417,10.5839,83300.0
2010-04-20 11:50:00,12.53,12.57,12.53,12.57,133200.0,10.5839,10.6177,10.5839,10.6177,133200.0
2010-04-20 12:00:00,12.57,12.59,12.56,12.58,80100.0,10.6177,10.6346,10.6093,10.6261,80100.0
2010-04-20 12:10:00,12.59,12.59,12.57,12.57,87300.0,10.6346,10.6346,10.6177,10.6177,87300.0
2010-04-20 12:20:00,12.57,12.58,12.55,12.57,90500.0,10.6177,10.6261,10.6008,10.6177,90500.0
2010-04-20 12:30:00,12.58,12.59,12.57,12.59,53100.0,10.6261,10.6346,10.6177,10.6346,53100.0
2010-04-20 12:40:00,12.59,12.61,12.58,12.61,89000.0,10.6346,10.6515,10.6261,10.6515,89000.0
2010-04-20 12:50:00,12.61,12.61,12.6,12.61,67700.0,10.6515,10.6515,10.643,10.6515,67700.0
2010-04-20 13:00:00,12.61,12.63,12.6,12.61,95500.0,10.6515,10.6684,10.643,10.6515,95500.0
2010-04-20 13:10:00,12.6,12.61,12.6,12.6,29800.0,10.643,10.6515,10.643,10.643,29800.0
2010-04-20 13:20:00,12.61,12.63,12.6,12.63,54900.0,10.6515,10.6684,10.643,10.6684,54900.0
2010-04-20 13:30:00,12.63,12.63,12.61,12.62,90600.0,10.6684,10.6684,10.6515,10.6599,90600.0
2010-04-20 13:40:00,12.61,12.63,12.61,12.63,50100.0,10.6515,10.6684,10.6515,10.6684,50100.0
2010-04-20 13:50:00,12.63,12.66,12.62,12.66,146400.0,10.6684,10.6937,10.6599,10.6937,146400.0
2010-04-20 14:00:00,12.66,12.68,12.65,12.68,198500.0,10.6937,10.7106,10.6853,10.7106,198500.0
2010-04-20 14:10:00,12.68,12.7,12.66,12.68,179300.0,10.7106,10.7275,10.6937,10.7106,179300.0
2010-04-20 14:20:00,12.67,12.7,12.67,12.7,91900.0,10.7022,10.7275,10.7022,10.7275,91900.0
2010-04-20 14:30:00,12.7,12.71,12.69,12.7,73300.0,10.7275,10.736,10.7191,10.7275,73300.0
2010-04-20 14:40:00,12.7,12.71,12.7,12.71,106000.0,10.7275,10.736,10.7275,10.736,106000.0
2010-04-20 14:50:00,12.71,12.72,12.7,12.72,91200.0,10.736,10.7444,10.7275,10.7444,91200.0
2010-04-20 15:00:00,12.72,12.76,12.71,12.76,296200.0,10.7444,10.7782,10.736,10.7782,296200.0
2010-04-20 15:10:00,12.76,12.76,12.7,12.7,191500.0,10.7782,10.7782,10.7275,10.7275,191500.0
2010-04-20 15:20:00,12.7,12.74,12.69,12.74,294500.0,10.7275,10.7613,10.7191,10.7613,294500.0
2010-04-20 15:30:00,12.73,12.77,12.72,12.77,312100.0,10.7528,10.7866,10.7444,10.7866,312100.0
2010-04-20 15:40:00,12.77,12.79,12.72,12.72,445900.0,10.7866,10.8035,10.7444,10.7444,445900.0
2010-04-20 15:50:00,12.72,12.79,12.72,12.77,750400.0,10.7444,10.8035,10.7444,10.7866,750400.0
2010-04-21 09:30:00,12.77,12.82,12.65,12.76,244000.0,10.7866,10.8289,10.6853,10.7782,244000.0
2010-04-21 09:40:00,12.77,12.82,12.72,12.82,179600.0,10.7866,10.8289,10.7444,10.8289,179600.0
2010-04-21 09:50:00,12.82,12.86,12.76,12.77,199700.0,10.8289,10.8627,10.7782,10.7866,199700.0
2010-04-21 10:00:00,12.76,12.78,12.7,12.77,217500.0,10.7782,10.7951,10.7275,10.7866,217500.0
2010-04-21 10:10:00,12.77,12.82,12.75,12.78,200400.0,10.7866,10.8289,10.7697,10.7951,200400.0
2010-04-21 10:20:00,12.77,12.81,12.75,12.76,169600.0,10.7866,10.8204,10.7697,10.7782,169600.0
2010-04-21 10:30:00,12.75,12.81,12.75,12.8,232600.0,10.7697,10.8204,10.7697,10.812,232600.0
2010-04-21 10:40:00,12.81,12.88,12.81,12.87,141100.0,10.8204,10.8795,10.8204,10.8711,141100.0
2010-04-21 10:50:00,12.87,12.87,12.81,12.81,73600.0,10.8711,10.8711,10.8204,10.8204,73600.0
2010-04-21 11:00:00,12.81,12.83,12.78,12.81,103600.0,10.8204,10.8373,10.7951,10.8204,103600.0
2010-04-21 11:10:00,12.81,12.83,12.8,12.82,74000.0,10.8204,10.8373,10.812,10.8289,74000.0
2010-04-21 11:20:00,12.83,12.89,12.81,12.89,227400.0,10.8373,10.888,10.8204,10.888,227400.0
2010-04-21 11:30:00,12.89,12.94,12.87,12.91,452600.0,10.888,10.9302,10.8711,10.9049,452600.0
2010-04-21 11:40:00,12.91,12.93,12.88,12.93,135900.0,10.9049,10.9218,10.8795,10.9218,135900.0
2010-04-21 11:50:00,12.93,12.95,12.92,12.94,74300.0,10.9218,10.9387,10.9133,10.9302,74300.0
2010-04-21 12:00:00,12.94,13.01,12.94,13.01,209000.0,10.9302,10.9894,10.9302,10.9894,209000.0
2010-04-21 12:10:00,13.0,13.08,13.0,13.01,298000.0,10.9809,11.0485,10.9809,10.9894,298000.0
2010-04-21 12:20:00,13.02,13.05,12.98,13.04,109900.0,10.9978,11.0231,10.964,11.0147,109900.0
2010-04-21 12:30:00,13.04,13.05,13.01,13.03,137600.0,11.0147,11.0231,10.9894,11.0063,137600.0
2010-04-21 12:40:00,13.03,13.05,12.99,13.0,125800.0,11.0063,11.0231,10.9725,10.9809,125800.0
2010-04-21 12:50:00,13.0,13.02,12.99,13.01,79800.0,10.9809,10.9978,10.9725,10.9894,79800.0
2010-04-21 13:00:00,13.02,13.02,12.98,13.0,61300.0,10.9978,10.9978,10.964,10.9809,61300.0
2010-04-21 13:10:00,12.99,13.0,12.97,12.98,96100.0,10.9725,10.9809,10.9556,10.964,96100.0
2010-04-21 13:20:00,12.99,13.01,12.96,12.99,74000.0,10.9725,10.9894,10.9471,10.9725,74000.0
2010-04-21 13:30:00,12.99,13.01,12.97,13.01,70000.0,10.9725,10.9894,10.9556,10.9894,70000.0
2010-04-21 13:40:00,13.01,13.02,13.0,13.02,70000.0,10.9894,10.9978,10.9809,10.9978,70000.0
2010-04-21 13:50:00,13.02,13.1,13.01,13.08,96600.0,10.9978,11.0654,10.9894,11.0485,96600.0
2010-04-21 14:00:00,13.08,13.08,13.04,13.05,111200.0,11.0485,11.0485,11.0147,11.0231,111200.0
2010-04-21 14:10:00,13.05,13.08,13.04,13.05,135100.0,11.0231,11.0485,11.0147,11.0231,135100.0
2010-04-21 14:20:00,13.05,13.05,12.94,12.95,240900.0,11.0231,11.0231,10.9302,10.9387,240900.0
2010-04-21 14:30:00,12.95,12.96,12.9,12.93,113600.0,10.9387,10.9471,10.8964,10.9218,113600.0
2010-04-21 14:40:00,12.93,12.94,12.91,12.93,77900.0,10.9218,10.9302,10.9049,10.9218,77900.0
2010-04-21 14:50:00,12.93,12.95,12.91,12.95,100900.0,10.9218,10.9387,10.9049,10.9387,100900.0
2010-04-21 15:00:00,12.95,12.97,12.91,12.93,131700.0,10.9387,10.9556,10.9049,10.9218,131700.0
2010-04-21 15:10:00,12.93,12.96,12.92,12.94,111300.0,10.9218,10.9471,10.9133,10.9302,111300.0
2010-04-21 15:20:00,12.94,12.96,12.93,12.95,154900.0,10.9302,10.9471,10.9218,10.9387,154900.0
2010-04-21 15:30:00,12.95,13.04,12.95,13.04,201300.0,10.9387,11.0147,10.9387,11.0147,201300.0
2010-04-21 15:40:00,13.04,13.06,13.03,13.03,172800.0,11.0147,11.0316,11.0063,11.0063,172800.0
2010-04-21 15:50:00,13.03,13.04,12.98,12.98,518300.0,11.0063,11.0147,10.964,10.964,518300.0
2010-04-22 09:30:00,12.93,12.93,12.77,12.86,218500.0,10.9218,10.9218,10.7866,10.8627,218500.0
2010-04-22 09:40:00,12.86,12.96,12.81,12.96,158600.0,10.8627,10.9471,10.8204,10.9471,158600.0
2010-04-22 09:50:00,12.96,13.02,12.93,12.98,138900.0,10.9471,10.9978,10.9218,10.964,138900.0
2010-04-22 10:00:00,12.98,13.07,12.94,13.02,188500.0,10.964,11.04,10.9302,10.9978,188500.0
2010-04-22 10:10:00,13.02,13.05,13.0,13.05,136800.0,10.9978,11.0231,10.9809,11.0231,136800.0
2010-04-22 10:20:00,13.05,13.19,13.04,13.15,316900.0,11.0231,11.1414,11.0147,11.1076,316900.0
2010-04-22 10:30:00,13.15,13.22,13.12,13.17,322200.0,11.1076,11.1667,11.0823,11.1245,322200.0
2010-04-22 10:40:00,13.18,13.2,13.15,13.18,179300.0,11.133,11.1498,11.1076,11.133,179300.0
2010-04-22 10:50:00,13.19,13.22,13.16,13.2,153000.0,11.1414,11.1667,11.1161,11.1498,153000.0
2010-04-22 11:00:00,13.19,13.25,13.19,13.24,142100.0,11.1414,11.1921,11.1414,11.1836,142100.0
2010-04-22 11:10:00,13.24,13.28,13.23,13.28,190900.0,11.1836,11.2174,11.1752,11.2174,190900.0
2010-04-22 11:20:00,13.27,13.28,13.22,13.27,216000.0,11.209,11.2174,11.1667,11.209,216000.0
2010-04-22 11:30:00,13.27,13.28,13.23,13.27,162500.0,11.209,11.2174,11.1752,11.209,162500.0
2010-04-22 11:40:00,13.28,13.29,13.23,13.24,127200.0,11.2174,11.2259,11.1752,11.1836,127200.0
2010-04-22 11:50:00,13.24,13.27,13.24,13.25,66200.0,11.1836,11.209,11.1836,11.1921,66200.0
2010-04-22 12:00:00,13.25,13.3,13.25,13.3,142600.0,11.1921,11.2343,11.1921,11.2343,142600.0
2010-04-22 12:10:00,13.3,13.31,13.23,13.24,154900.0,11.2343,11.2428,11.1752,11.1836,154900.0
2010-04-22 12:20:00,13.24,13.29,13.24,13.28,79900.0,11.1836,11.2259,11.1836,11.2174,79900.0
2010-04-22 12:30:00,13.29,13.31,13.25,13.3,153200.0,11.2259,11.2428,11.1921,11.2343,153200.0
2010-04-22 12:40:00,13.3,13.47,13.3,13.46,442500.0,11.2343,11.3779,11.2343,11.3695,442500.0
2010-04-22 12:50:00,13.46,13.48,13.43,13.47,185500.0,11.3695,11.3864,11.3441,11.3779,185500.0
2010-04-22 13:00:00,13.47,13.54,13.45,13.52,318100.0,11.3779,11.437,11.361,11.4201,318100.0
2010-04-22 13:10:00,13.53,13.55,13.51,13.51,141400.0,11.4286,11.4455,11.4117,11.4117,141400.0
2010-04-22 13:20:00,13.51,13.53,13.47,13.53,170400.0,11.4117,11.4286,11.3779,11.4286,170400.0
2010-04-22 13:30:00,13.52,13.53,13.5,13.5,211700.0,11.4201,11.4286,11.4033,11.4033,211700.0
2010-04-22 13:40:00,13.5,13.53,13.48,13.51,158500.0,11.4033,11.4286,11.3864,11.4117,158500.0
2010-04-22 13:50:00,13.51,13.51,13.48,13.51,196100.0,11.4117,11.4117,11.3864,11.4117,196100.0
2010-04-22 14:00:00,13.51,13.52,13.48,13.49,94300.0,11.4117,11.4201,11.3864,11.3948,94300.0
2010-04-22 14:10:00,13.49,13.49,13.44,13.47,151700.0,11.3948,11.3948,11.3526,11.3779,151700.0
2010-04-22 14:20:00,13.46,13.49,13.44,13.49,111700.0,11.3695,11.3948,11.3526,11.3948,111700.0
2010-04-22 14:30:00,13.49,13.5,13.47,13.49,106700.0,11.3948,11.4033,11.3779,11.3948,106700.0
2010-04-22 14:40:00,13.48,13.49,13.46,13.49,217700.0,11.3864,11.3948,11.3695,11.3948,217700.0
2010-04-22 14:50:00,13.48,13.51,13.44,13.51,325700.0,11.3864,11.4117,11.3526,11.4117,325700.0
2010-04-22 15:00:00,13.51,13.58,13.5,13.56,287500.0,11.4117,11.4708,11.4033,11.4539,287500.0
2010-04-22 15:10:00,13.56,13.66,13.56,13.66,467300.0,11.4539,11.5384,11.4539,11.5384,467300.0
2010-04-22 15:20:00,13.65,13.83,13.65,13.83,1015100.0,11.53,11.682,11.53,11.682,1015100.0
2010-04-22 15:30:00,13.82,13.85,13.74,13.74,885200.0,11.6736,11.6989,11.606,11.606,885200.0
2010-04-22 15:40:00,13.74,13.77,13.72,13.74,529200.0,11.606,11.6313,11.5891,11.606,529200.0
2010-04-22 15:50:00,13.74,13.75,13.66,13.7,1332300.0,11.606,11.6144,11.5384,11.5722,1332300.0
2010-04-23 09:30:00,13.79,14.15,13.72,14.15,584500.0,11.6482,11.9523,11.5891,11.9523,584500.0
2010-04-23 09:40:00,14.14,14.2,14.05,14.05,576800.0,11.9439,11.9945,11.8678,11.8678,576800.0
2010-04-23 09:50:00,14.05,14.06,13.94,13.95,399100.0,11.8678,11.8763,11.7749,11.7834,399100.0
2010-04-23 10:00:00,13.96,14.54,13.96,14.43,2051400.0,11.7918,12.2817,11.7918,12.1888,2051400.0
2010-04-23 10:10:00,14.43,14.52,14.39,14.4,658000.0,12.1888,12.2648,12.155,12.1635,658000.0
2010-04-23 10:20:00,14.39,14.41,14.29,14.31,389900.0,12.155,12.1719,12.0706,12.0874,389900.0
2010-04-23 10:30:00,14.3,14.37,14.25,14.25,475600.0,12.079,12.1381,12.0368,12.0368,475600.0
2010-04-23 10:40:00,14.25,14.29,14.22,14.25,453100.0,12.0368,12.0706,12.0114,12.0368,453100.0
2010-04-23 10:50:00,14.26,14.35,14.22,14.24,411900.0,12.0452,12.1212,12.0114,12.0283,411900.0
2010-04-23 11:00:00,14.24,14.25,14.12,14.15,428700.0,12.0283,12.0368,11.927,11.9523,428700.0
2010-04-23 11:10:00,14.15,14.17,14.1,14.15,452200.0,11.9523,11.9692,11.9101,11.9523,452200.0
2010-04-23 11:20:00,14.15,14.15,14.04,14.04,270800.0,11.9523,11.9523,11.8594,11.8594,270800.0
2010-04-23 11:30:00,14.04,14.06,13.98,14.06,319600.0,11.8594,11.8763,11.8087,11.8763,319600.0
2010-04-23 11:40:00,14.06,14.12,14.03,14.08,127900.0,11.8763,11.927,11.8509,11.8932,127900.0
2010-04-23 11:50:00,14.09,14.1,14.04,14.1,79200.0,11.9016,11.9101,11.8594,11.9101,79200.0
2010-04-23 12:00:00,14.11,14.14,14.08,14.09,274000.0,11.9185,11.9439,11.8932,11.9016,274000.0
2010-04-23 12:10:00,14.08,14.11,14.07,14.09,165400.0,11.8932,11.9185,11.8847,11.9016,165400.0
2010-04-23 12:20:00,14.09,14.11,14.08,14.1,135300.0,11.9016,11.9185,11.8932,11.9101,135300.0
2010-04-23 12:30:00,14.1,14.11,14.06,14.09,88900.0,11.9101,11.9185,11.8763,11.9016,88900.0
2010-04-23 12:40:00,14.09,14.13,14.09,14.1,52500.0,11.9016,11.9354,11.9016,11.9101,52500.0
2010-04-23 12:50:00,14.1,14.12,14.07,14.11,146100.0,11.9101,11.927,11.8847,11.9185,146100.0
2010-04-23 13:00:00,14.11,14.14,14.08,14.1,140300.0,11.9185,11.9439,11.8932,11.9101,140300.0
2010-04-23 13:10:00,14.1,14.13,14.08,14.09,122100.0,11.9101,11.9354,11.8932,11.9016,122100.0
2010-04-23 13:20:00,14.09,14.13,14.09,14.12,87900.0,11.9016,11.9354,11.9016,11.927,87900.0
2010-04-23 13:30:00,14.11,14.13,14.1,14.12,95400.0,11.9185,11.9354,11.9101,11.927,95400.0
2010-04-23 13:40:00,14.11,14.12,14.09,14.1,116300.0,11.9185,11.927,11.9016,11.9101,116300.0
2010-04-23 13:50:00,14.11,14.12,14.09,14.12,223400.0,11.9185,11.927,11.9016,11.927,223400.0
2010-04-23 14:00:00,14.11,14.12,14.09,14.1,183500.0,11.9185,11.927,11.9016,11.9101,183500.0
2010-04-23 14:10:00,14.1,14.11,14.09,14.09,90100.0,11.9101,11.9185,11.9016,11.9016,90100.0
2010-04-23 14:20:00,14.1,14.11,14.09,14.1,89400.0,11.9101,11.9185,11.9016,11.9101,89400.0
2010-04-23 14:30:00,14.09,14.1,14.06,14.08,168400.0,11.9016,11.9101,11.8763,11.8932,168400.0
2010-04-23 14:40:00,14.08,14.12,14.07,14.11,106600.0,11.8932,11.927,11.8847,11.9185,106600.0
2010-04-23 14:50:00,14.12,14.19,14.11,14.15,225200.0,11.927,11.9861,11.9185,11.9523,225200.0
2010-04-23 15:00:00,14.15,14.16,14.12,14.15,151300.0,11.9523,11.9607,11.927,11.9523,151300.0
2010-04-23 15:10:00,14.15,14.17,14.15,14.16,78200.0,11.9523,11.9692,11.9523,11.9607,78200.0
2010-04-23 15:20:00,14.17,14.17,14.16,14.16,103300.0,11.9692,11.9692,11.9607,11.9607,103300.0
2010-04-23 15:30:00,14.16,14.18,14.16,14.17,237600.0,11.9607,11.9776,11.9607,11.9692,237600.0
2010-04-23 15:40:00,14.17,14.19,14.15,14.18,306600.0,11.9692,11.9861,11.9523,11.9776,306600.0
2010-04-23 15:50:00,14.18,14.18,14.13,14.16,531400.0,11.9776,11.9776,11.9354,11.9607,531400.0
2010-04-26 09:30:00,14.03,14.25,14.03,14.22,233500.0,11.8509,12.0368,11.8509,12.0114,233500.0
2010-04-26 09:40:00,14.21,14.23,14.18,14.23,193500.0,12.003,12.0199,11.9776,12.0199,193500.0
2010-04-26 09:50:00,14.22,14.27,14.14,14.18,166400.0,12.0114,12.0537,11.9439,11.9776,166400.0
2010-04-26 10:00:00,14.17,14.24,14.16,14.24,123200.0,11.9692,12.0283,11.9607,12.0283,123200.0
2010-04-26 10:10:00,14.23,14.3,14.21,14.21,180000.0,12.0199,12.079,12.003,12.003,180000.0
2010-04-26 10:20:00,14.21,14.31,14.21,14.29,190100.0,12.003,12.0874,12.003,12.0706,190100.0
2010-04-26 10:30:00,14.3,14.35,14.29,14.31,164100.0,12.079,12.1212,12.0706,12.0874,164100.0
2010-04-26 10:40:00,14.3,14.33,14.29,14.31,143000.0,12.079,12.1043,12.0706,12.0874,143000.0
2010-04-26 10:50:00,14.31,14.41,14.3,14.36,172000.0,12.0874,12.1719,12.079,12.1297,172000.0
2010-04-26 11:00:00,14.35,14.42,14.35,14.39,61000.0,12.1212,12.1804,12.1212,12.155,61000.0
2010-04-26 11:10:00,14.38,14.44,14.37,14.42,505300.0,12.1466,12.1973,12.1381,12.1804,505300.0
2010-04-26 11:20:00,14.42,14.48,14.32,14.32,167000.0,12.1804,12.231,12.0959,12.0959,167000.0
2010-04-26 11:30:00,14.32,14.33,14.29,14.32,189500.0,12.0959,12.1043,12.0706,12.0959,189500.0
2010-04-26 11:40:00,14.32,14.34,14.29,14.32,131300.0,12.0959,12.1128,12.0706,12.0959,131300.0
2010-04-26 11:50:00,14.33,14.35,14.29,14.31,156600.0,12.1043,12.1212,12.0706,12.0874,156600.0
2010-04-26 12:00:00,14.3,14.3,14.2,14.23,70900.0,12.079,12.079,11.9945,12.0199,70900.0
2010-04-26 12:10:00,14.23,14.23,14.17,14.18,68200.0,12.0199,12.0199,11.9692,11.9776,68200.0
2010-04-26 12:20:00,14.19,14.19,14.13,14.15,68800.0,11.9861,11.9861,11.9354,11.9523,68800.0
2010-04-26 12:30:00,14.15,14.2,14.13,14.17,86500.0,11.9523,11.9945,11.9354,11.9692,86500.0
2010-04-26 12:40:00,14.18,14.2,14.15,14.19,94000.0,11.9776,11.9945,11.9523,11.9861,94000.0
2010-04-26 12:50:00,14.2,14.24,14.18,14.24,59100.0,11.9945,12.0283,11.9776,12.0283,59100.0
2010-04-26 13:00:00,14.24,14.24,14.18,14.19,78900.0,12.0283,12.0283,11.9776,11.9861,78900.0
2010-04-26 13:10:00,14.19,14.2,14.15,14.17,63900.0,11.9861,11.9945,11.9523,11.9692,63900.0
2010-04-26 13:20:00,14.18,14.19,14.15,14.16,28900.0,11.9776,11.9861,11.9523,11.9607,28900.0
2010-04-26 13:30:00,14.17,14.2,14.15,14.15,114500.0,11.9692,11.9945,11.9523,11.9523,114500.0
2010-04-26 13:40:00,14.15,14.16,14.1,14.11,97900.0,11.9523,11.9607,11.9101,11.9185,97900.0
2010-04-26 13:50:00,14.11,14.11,14.08,14.09,68300.0,11.9185,11.9185,11.8932,11.9016,68300.0
2010-04-26 14:00:00,14.09,14.1,14.06,14.07,115400.0,11.9016,11.9101,11.8763,11.8847,115400.0
2010-04-26 14:10:00,14.07,14.12,14.07,14.09,77400.0,11.8847,11.927,11.8847,11.9016,77400.0
2010-04-26 14:20:00,14.1,14.12,14.08,14.11,85800.0,11.9101,11.927,11.8932,11.9185,85800.0
2010-04-26 14:30:00,14.1,14.1,14.04,14.04,133500.0,11.9101,11.9101,11.8594,11.8594,133500.0
2010-04-26 14:40:00,14.05,14.05,14.01,14.02,80700.0,11.8678,11.8678,11.834,11.8425,80700.0
2010-04-26 14:50:00,14.01,14.02,13.98,13.98,106500.0,11.834,11.8425,11.8087,11.8087,106500.0
2010-04-26 15:00:00,13.98,14.01,13.97,13.99,83000.0,11.8087,11.834,11.8003,11.8172,83000.0
2010-04-26 15:10:00,13.98,13.98,13.85,13.85,372700.0,11.8087,11.8087,11.6989,11.6989,372700.0
2010-04-26 15:20:00,13.85,13.86,13.81,13.83,476900.0,11.6989,11.7073,11.6651,11.682,476900.0
2010-04-26 15:30:00,13.83,13.9,13.82,13.87,199600.0,11.682,11.7411,11.6736,11.7158,199600.0
2010-04-26 15:40:00,13.87,13.89,13.85,13.87,235200.0,11.7158,11.7327,11.6989,11.7158,235200.0
2010-04-26 15:50:00,13.87,13.9,13.84,13.87,556900.0,11.7158,11.7411,11.6904,11.7158,556900.0
2010-04-27 09:30:00,13.75,13.84,13.64,13.75,411000.0,11.6144,11.6904,11.5215,11.6144,411000.0
2010-04-27 09:40:00,13.75,13.93,13.75,13.81,454900.0,11.6144,11.7665,11.6144,11.6651,454900.0
2010-04-27 09:50:00,13.82,13.92,13.74,13.88,357200.0,11.6736,11.758,11.606,11.7242,357200.0
2010-04-27 10:00:00,13.89,14.03,13.88,13.97,325600.0,11.7327,11.8509,11.7242,11.8003,325600.0
2010-04-27 10:10:00,13.97,13.97,13.85,13.86,141400.0,11.8003,11.8003,11.6989,11.7073,141400.0
2010-04-27 10:20:00,13.86,13.9,13.83,13.87,216000.0,11.7073,11.7411,11.682,11.7158,216000.0
2010-04-27 10:30:00,13.87,13.97,13.86,13.97,346000.0,11.7158,11.8003,11.7073,11.8003,346000.0
2010-04-27 10:40:00,13.96,13.99,13.91,13.93,193500.0,11.7918,11.8172,11.7496,11.7665,193500.0
2010-04-27 10:50:00,13.93,13.94,13.9,13.91,133300.0,11.7665,11.7749,11.7411,11.7496,133300.0
2010-04-27 11:00:00,13.9,13.92,13.84,13.84,86000.0,11.7411,11.758,11.6904,11.6904,86000.0
2010-04-27 11:10:00,13.84,13.84,13.74,13.74,275600.0,11.6904,11.6904,11.606,11.606,275600.0
2010-04-27 11:20:00,13.74,13.76,13.55,13.57,453000.0,11.606,11.6229,11.4455,11.4624,453000.0
2010-04-27 11:30:00,13.56,13.56,13.44,13.49,612300.0,11.4539,11.4539,11.3526,11.3948,612300.0
2010-04-27 11:40:00,13.49,13.63,13.49,13.57,246600.0,11.3948,11.5131,11.3948,11.4624,246600.0
2010-04-27 11:50:00,13.57,13.69,13.56,13.59,378100.0,11.4624,11.5637,11.4539,11.4793,378100.0
2010-04-27 12:00:00,13.58,13.63,13.54,13.58,103700.0,11.4708,11.5131,11.437,11.4708,103700.0
2010-04-27 12:10:00,13.57,13.6,13.5,13.51,120300.0,11.4624,11.4877,11.4033,11.4117,120300.0
2010-04-27 12:20:00,13.51,13.6,13.51,13.53,101500.0,11.4117,11.4877,11.4117,11.4286,101500.0
2010-04-27 12:30:00,13.53,13.58,13.52,13.58,112200.0,11.4286,11.4708,11.4201,11.4708,112200.0
2010-04-27 12:40:00,13.58,13.63,13.57,13.59,67300.0,11.4708,11.5131,11.4624,11.4793,67300.0
2010-04-27 12:50:00,13.59,13.63,13.58,13.6,54400.0,11.4793,11.5131,11.4708,11.4877,54400.0
2010-04-27 13:00:00,13.61,13.67,13.6,13.65,140800.0,11.4962,11.5469,11.4877,11.53,140800.0
2010-04-27 13:10:00,13.65,13.69,13.62,13.68,76300.0,11.53,11.5637,11.5046,11.5553,76300.0
2010-04-27 13:20:00,13.68,13.75,13.66,13.74,102500.0,11.5553,11.6144,11.5384,11.606,102500.0
2010-04-27 13:30:00,13.75,13.81,13.73,13.76,195400.0,11.6144,11.6651,11.5975,11.6229,195400.0
2010-04-27 13:40:00,13.75,13.76,13.7,13.71,101900.0,11.6144,11.6229,11.5722,11.5806,101900.0
2010-04-27 13:50:00,13.71,13.72,13.65,13.67,70400.0,11.5806,11.5891,11.53,11.5469,70400.0
2010-04-27 14:00:00,13.67,13.68,13.57,13.59,244200.0,11.5469,11.5553,11.4624,11.4793,244200.0
2010-04-27 14:10:00,13.59,13.62,13.57,13.61,77200.0,11.4793,11.5046,11.4624,11.4962,77200.0
2010-04-27 14:20:00,13.61,13.61,13.57,13.59,151000.0,11.4962,11.4962,11.4624,11.4793,151000.0
2010-04-27 14:30:00,13.58,13.61,13.5,13.53,102700.0,11.4708,11.4962,11.4033,11.4286,102700.0
2010-04-27 14:40:00,13.54,13.55,13.49,13.53,147200.0,11.437,11.4455,11.3948,11.4286,147200.0
2010-04-27 14:50:00,13.53,13.53,13.48,13.5,141200.0,11.4286,11.4286,11.3864,11.4033,141200.0
2010-04-27 15:00:00,13.5,13.55,13.48,13.55,188900.0,11.4033,11.4455,11.3864,11.4455,188900.0
2010-04-27 15:10:00,13.55,13.56,13.5,13.55,128100.0,11.4455,11.4539,11.4033,11.4455,128100.0
2010-04-27 15:20:00,13.56,13.57,13.5,13.51,160800.0,11.4539,11.4624,11.4033,11.4117,160800.0
2010-04-27 15:30:00,13.51,13.52,13.47,13.49,257100.0,11.4117,11.4201,11.3779,11.3948,257100.0
2010-04-27 15:40:00,13.48,13.48,13.4,13.41,633400.0,11.3864,11.3864,11.3188,11.3272,633400.0
2010-04-27 15:50:00,13.41,13.43,13.37,13.41,547900.0,11.3272,11.3441,11.2934,11.3272,547900.0
2010-04-28 09:30:00,13.48,13.81,13.47,13.78,241600.0,11.3864,11.6651,11.3779,11.6398,241600.0
2010-04-28 09:40:00,13.79,13.9,13.76,13.86,251100.0,11.6482,11.7411,11.6229,11.7073,251100.0
2010-04-28 09:50:00,13.86,13.86,13.65,13.66,215500.0,11.7073,11.7073,11.53,11.5384,215500.0
2010-04-28 10:00:00,13.66,13.7,13.55,13.57,246200.0,11.5384,11.5722,11.4455,11.4624,246200.0
2010-04-28 10:10:00,13.57,13.65,13.51,13.63,140200.0,11.4624,11.53,11.4117,11.5131,140200.0
2010-04-28 10:20:00,13.63,13.7,13.6,13.7,195600.0,11.5131,11.5722,11.4877,11.5722,195600.0
2010-04-28 10:30:00,13.7,13.72,13.55,13.58,208000.0,11.5722,11.5891,11.4455,11.4708,208000.0
2010-04-28 10:40:00,13.58,13.7,13.58,13.63,168600.0,11.4708,11.5722,11.4708,11.5131,168600.0
2010-04-28 10:50:00,13.63,13.72,13.63,13.68,161600.0,11.5131,11.5891,11.5131,11.5553,161600.0
2010-04-28 11:00:00,13.69,13.73,13.66,13.7,209600.0,11.5637,11.5975,11.5384,11.5722,209600.0
2010-04-28 11:10:00,13.69,13.72,13.65,13.69,131000.0,11.5637,11.5891,11.53,11.5637,131000.0
2010-04-28 11:20:00,13.69,13.7,13.58,13.61,338000.0,11.5637,11.5722,11.4708,11.4962,338000.0
2010-04-28 11:30:00,13.63,13.66,13.5,13.58,569300.0,11.5131,11.5384,11.4033,11.4708,569300.0
2010-04-28 11:40:00,13.58,13.67,13.57,13.6,163600.0,11.4708,11.5469,11.4624,11.4877,163600.0
2010-04-28 11:50:00,13.6,13.63,13.58,13.61,99100.0,11.4877,11.5131,11.4708,11.4962,99100.0
2010-04-28 12:00:00,13.62,13.63,13.54,13.6,104000.0,11.5046,11.5131,11.437,11.4877,104000.0
2010-04-28 12:10:00,13.6,13.64,13.57,13.63,103400.0,11.4877,11.5215,11.4624,11.5131,103400.0
2010-04-28 12:20:00,13.62,13.73,13.6,13.69,121600.0,11.5046,11.5975,11.4877,11.5637,121600.0
2010-04-28 12:30:00,13.69,13.73,13.68,13.71,71100.0,11.5637,11.5975,11.5553,11.5806,71100.0
2010-04-28 12:40:00,13.71,13.73,13.69,13.71,90300.0,11.5806,11.5975,11.5637,11.5806,90300.0
2010-04-28 12:50:00,13.72,13.78,13.71,13.75,68600.0,11.5891,11.6398,11.5806,11.6144,68600.0
2010-04-28 13:00:00,13.75,13.76,13.73,13.76,63400.0,11.6144,11.6229,11.5975,11.6229,63400.0
2010-04-28 13:10:00,13.76,13.83,13.75,13.82,87700.0,11.6229,11.682,11.6144,11.6736,87700.0
2010-04-28 13:20:00,13.82,13.83,13.76,13.76,107200.0,11.6736,11.682,11.6229,11.6229,107200.0
2010-04-28 13:30:00,13.76,13.79,13.75,13.79,89000.0,11.6229,11.6482,11.6144,11.6482,89000.0
2010-04-28 13:40:00,13.79,13.79,13.7,13.71,46100.0,11.6482,11.6482,11.5722,11.5806,46100.0
2010-04-28 13:50:00,13.71,13.73,13.69,13.69,54000.0,11.5806,11.5975,11.5637,11.5637,54000.0
2010-04-28 14:00:00,13.69,13.74,13.69,13.71,65400.0,11.5637,11.606,11.5637,11.5806,65400.0
2010-04-28 14:10:00,13.71,13.75,13.66,13.66,158900.0,11.5806,11.6144,11.5384,11.5384,158900.0
2010-04-28 14:20:00,13.67,13.82,13.64,13.78,177400.0,11.5469,11.6736,11.5215,11.6398,177400.0
2010-04-28 14:30:00,13.77,13.83,13.74,13.8,184900.0,11.6313,11.682,11.606,11.6567,184900.0
2010-04-28 14:40:00,13.8,13.85,13.76,13.79,203700.0,11.6567,11.6989,11.6229,11.6482,203700.0
2010-04-28 14:50:00,13.79,13.89,13.78,13.84,256300.0,11.6482,11.7327,11.6398,11.6904,256300.0
2010-04-28 15:00:00,13.84,13.85,13.75,13.76,170100.0,11.6904,11.6989,11.6144,11.6229,170100.0
2010-04-28 15:10:00,13.76,13.8,13.74,13.77,145800.0,11.6229,11.6567,11.606,11.6313,145800.0
2010-04-28 15:20:00,13.76,13.79,13.73,13.77,268500.0,11.6229,11.6482,11.5975,11.6313,268500.0
2010-04-28 15:30:00,13.77,13.8,13.66,13.67,338800.0,11.6313,11.6567,11.5384,11.5469,338800.0
2010-04-28 15:40:00,13.66,13.67,13.57,13.57,414300.0,11.5384,11.5469,11.4624,11.4624,414300.0
2010-04-28 15:50:00,13.57,13.65,13.56,13.62,538900.0,11.4624,11.53,11.4539,11.5046,538900.0
2010-04-29 09:30:00,13.75,14.01,13.63,14.01,428500.0,11.6144,11.834,11.5131,11.834,428500.0
2010-04-29 09:40:00,14.01,14.13,14.01,14.11,804100.0,11.834,11.9354,11.834,11.9185,804100.0
2010-04-29 09:50:00,14.11,14.18,14.02,14.04,468200.0,11.9185,11.9776,11.8425,11.8594,468200.0
2010-04-29 10:00:00,14.05,14.07,13.94,14.0,397100.0,11.8678,11.8847,11.7749,11.8256,397100.0
2010-04-29 10:10:00,13.99,14.08,13.94,14.02,548900.0,11.8172,11.8932,11.7749,11.8425,548900.0
2010-04-29 10:20:00,14.01,14.15,14.01,14.14,144300.0,11.834,11.9523,11.834,11.9439,144300.0
2010-04-29 10:30:00,14.15,14.16,14.1,14.11,182000.0,11.9523,11.9607,11.9101,11.9185,182000.0
2010-04-29 10:40:00,14.11,14.24,14.09,14.24,383300.0,11.9185,12.0283,11.9016,12.0283,383300.0
2010-04-29 10:50:00,14.24,14.32,14.24,14.32,330800.0,12.0283,12.0959,12.0283,12.0959,330800.0
2010-04-29 11:00:00,14.32,14.36,14.24,14.36,471300.0,12.0959,12.1297,12.0283,12.1297,471300.0
2010-04-29 11:10:00,14.35,14.37,14.31,14.33,270700.0,12.1212,12.1381,12.0874,12.1043,270700.0
2010-04-29 11:20:00,14.32,14.34,14.29,14.33,128400.0,12.0959,12.1128,12.0706,12.1043,128400.0
2010-04-29 11:30:00,14.33,14.34,14.29,14.34,137800.0,12.1043,12.1128,12.0706,12.1128,137800.0
2010-04-29 11:40:00,14.34,14.35,14.29,14.31,171000.0,12.1128,12.1212,12.0706,12.0874,171000.0
2010-04-29 11:50:00,14.31,14.39,14.3,14.38,109200.0,12.0874,12.155,12.079,12.1466,109200.0
2010-04-29 12:00:00,14.38,14.39,14.32,14.35,156100.0,12.1466,12.155,12.0959,12.1212,156100.0
2010-04-29 12:10:00,14.35,14.36,14.31,14.35,93000.0,12.1212,12.1297,12.0874,12.1212,93000.0
2010-04-29 12:20:00,14.35,14.36,14.25,14.27,130400.0,12.1212,12.1297,12.0368,12.0537,130400.0
2010-04-29 12:30:00,14.28,14.31,14.25,14.27,125200.0,12.0621,12.0874,12.0368,12.0537,125200.0
2010-04-29 12:40:00,14.26,14.32,14.26,14.31,125500.0,12.0452,12.0959,12.0452,12.0874,125500.0
2010-04-29 12:50:00,14.3,14.33,14.28,14.29,128900.0,12.079,12.1043,12.0621,12.0706,128900.0
2010-04-29 13:00:00,14.29,14.34,14.27,14.34,252200.0,12.0706,12.1128,12.0537,12.1128,252200.0
2010-04-29 13:10:00,14.33,14.34,14.25,14.27,138900.0,12.1043,12.1128,12.0368,12.0537,138900.0
2010-04-29 13:20:00,14.27,14.3,14.23,14.23,150900.0,12.0537,12.079,12.0199,12.0199,150900.0
2010-04-29 13:30:00,14.23,14.24,14.14,14.17,343600.0,12.0199,12.0283,11.9439,11.9692,343600.0
2010-04-29 13:40:00,14.17,14.24,14.17,14.22,129600.0,11.9692,12.0283,11.9692,12.0114,129600.0
2010-04-29 13:50:00,14.23,14.3,14.22,14.3,71700.0,12.0199,12.079,12.0114,12.079,71700.0
2010-04-29 14:00:00,14.3,14.36,14.29,14.34,288500.0,12.079,12.1297,12.0706,12.1128,288500.0
2010-04-29 14:10:00,14.34,14.38,14.33,14.38,134300.0,12.1128,12.1466,12.1043,12.1466,134300.0
2010-04-29 14:20:00,14.37,14.4,14.37,14.39,152000.0,12.1381,12.1635,12.1381,12.155,152000.0
2010-04-29 14:30:00,14.39,14.4,14.32,14.35,326900.0,12.155,12.1635,12.0959,12.1212,326900.0
2010-04-29 14:40:00,14.35,14.41,14.35,14.41,191900.0,12.1212,12.1719,12.1212,12.1719,191900.0
2010-04-29 14:50:00,14.41,14.42,14.34,14.35,286500.0,12.1719,12.1804,12.1128,12.1212,286500.0
2010-04-29 15:00:00,14.35,14.36,14.28,14.35,223000.0,12.1212,12.1297,12.0621,12.1212,223000.0
2010-04-29 15:10:00,14.35,14.35,14.28,14.29,156100.0,12.1212,12.1212,12.0621,12.0706,156100.0
2010-04-29 15:20:00,14.29,14.32,14.25,14.28,523900.0,12.0706,12.0959,12.0368,12.0621,523900.0
2010-04-29 15:30:00,14.28,14.32,14.23,14.32,500600.0,12.0621,12.0959,12.0199,12.0959,500600.0
2010-04-29 15:40:00,14.32,14.32,14.28,14.31,375500.0,12.0959,12.0959,12.0621,12.0874,375500.0
2010-04-29 15:50:00,14.31,14.31,14.2,14.23,1023400.0,12.0874,12.0874,11.9945,12.0199,1023400.0
2010-04-30 09:30:00,15.04,15.37,14.97,15.25,1429400.0,12.7041,12.9828,12.6449,12.8815,1429400.0
2010-04-30 09:40:00,15.24,15.44,15.23,15.24,1118900.0,12.873,13.0419,12.8646,12.873,1118900.0
2010-04-30 09:50:00,15.24,15.26,15.03,15.13,633400.0,12.873,12.8899,12.6956,12.7801,633400.0
2010-04-30 10:00:00,15.13,15.13,14.94,15.0,858000.0,12.7801,12.7801,12.6196,12.6703,858000.0
2010-04-30 10:10:00,15.0,15.09,14.96,15.06,443900.0,12.6703,12.7463,12.6365,12.721,443900.0
2010-04-30 10:20:00,15.06,15.09,14.95,14.96,463500.0,12.721,12.7463,12.628,12.6365,463500.0
2010-04-30 10:30:00,14.96,15.06,14.95,14.96,494800.0,12.6365,12.721,12.628,12.6365,494800.0
2010-04-30 10:40:00,14.95,15.1,14.95,15.05,533900.0,12.628,12.7548,12.628,12.7125,533900.0
2010-04-30 10:50:00,15.05,15.1,14.96,15.01,331000.0,12.7125,12.7548,12.6365,12.6787,331000.0
2010-04-30 11:00:00,15.03,15.1,15.02,15.09,271200.0,12.6956,12.7548,12.6872,12.7463,271200.0
2010-04-30 11:10:00,15.1,15.15,15.08,15.13,326700.0,12.7548,12.797,12.7379,12.7801,326700.0
2010-04-30 11:20:00,15.13,15.14,15.0,15.02,368300.0,12.7801,12.7885,12.6703,12.6872,368300.0
2010-04-30 11:30:00,15.02,15.14,15.02,15.1,161700.0,12.6872,12.7885,12.6872,12.7548,161700.0
2010-04-30 11:40:00,15.09,15.17,15.05,15.14,129800.0,12.7463,12.8139,12.7125,12.7885,129800.0
2010-04-30 11:50:00,15.14,15.15,15.09,15.15,129900.0,12.7885,12.797,12.7463,12.797,129900.0
2010-04-30 12:00:00,15.15,15.15,15.02,15.02,194000.0,12.797,12.797,12.6872,12.6872,194000.0
2010-04-30 12:10:00,15.03,15.06,14.98,14.99,346200.0,12.6956,12.721,12.6534,12.6618,346200.0
2010-04-30 12:20:00,14.99,14.99,14.83,14.86,491800.0,12.6618,12.6618,12.5267,12.552,491800.0
2010-04-30 12:30:00,14.87,14.94,14.85,14.87,161800.0,12.5605,12.6196,12.5436,12.5605,161800.0
2010-04-30 12:40:00,14.86,14.89,14.85,14.88,149300.0,12.552,12.5774,12.5436,12.5689,149300.0
2010-04-30 12:50:00,14.87,14.89,14.69,14.69,328900.0,12.5605,12.5774,12.4084,12.4084,328900.0
2010-04-30 13:00:00,14.69,14.8,14.69,14.71,267500.0,12.4084,12.5013,12.4084,12.4253,267500.0
2010-04-30 13:10:00,14.71,14.76,14.63,14.76,162400.0,12.4253,12.4676,12.3577,12.4676,162400.0
2010-04-30 13:20:00,14.76,14.85,14.74,14.84,272100.0,12.4676,12.5436,12.4507,12.5351,272100.0
2010-04-30 13:30:00,14.84,14.91,14.81,14.89,148300.0,12.5351,12.5943,12.5098,12.5774,148300.0
2010-04-30 13:40:00,14.89,14.98,14.89,14.91,157800.0,12.5774,12.6534,12.5774,12.5943,157800.0
2010-04-30 13:50:00,14.91,14.92,14.8,14.81,133700.0,12.5943,12.6027,12.5013,12.5098,133700.0
2010-04-30 14:00:00,14.81,14.83,14.78,14.82,124900.0,12.5098,12.5267,12.4845,12.5182,124900.0
2010-04-30 14:10:00,14.83,14.84,14.76,14.77,130500.0,12.5267,12.5351,12.4676,12.476,130500.0
2010-04-30 14:20:00,14.77,14.78,14.71,14.72,206500.0,12.476,12.4845,12.4253,12.4338,206500.0
2010-04-30 14:30:00,14.73,14.73,14.66,14.66,233800.0,12.4422,12.4422,12.3831,12.3831,233800.0
2010-04-30 14:40:00,14.67,14.7,14.64,14.68,184000.0,12.3915,12.4169,12.3662,12.4,184000.0
2010-04-30 14:50:00,14.69,14.74,14.66,14.74,267500.0,12.4084,12.4507,12.3831,12.4507,267500.0
2010-04-30 15:00:00,14.73,14.78,14.69,14.69,185300.0,12.4422,12.4845,12.4084,12.4084,185300.0
2010-04-30 15:10:00,14.7,14.76,14.69,14.74,154000.0,12.4169,12.4676,12.4084,12.4507,154000.0
2010-04-30 15:20:00,14.75,14.78,14.72,14.77,201700.0,12.4591,12.4845,12.4338,12.476,201700.0
2010-04-30 15:30:00,14.77,14.78,14.67,14.69,295000.0,12.476,12.4845,12.3915,12.4084,295000.0
2010-04-30 15:40:00,14.68,14.79,14.64,14.77,820000.0,12.4,12.4929,12.3662,12.476,820000.0
2010-04-30 15:50:00,14.77,14.77,14.66,14.68,944700.0,12.476,12.476,12.3831,12.4,944700.0
2010-05-03 09:30:00,14.71,14.87,14.64,14.81,269000.0,12.4253,12.5605,12.3662,12.5098,269000.0
2010-05-03 09:40:00,14.82,14.93,14.76,14.84,230700.0,12.5182,12.6112,12.4676,12.5351,230700.0
2010-05-03 09:50:00,14.84,14.89,14.76,14.77,264900.0,12.5351,12.5774,12.4676,12.476,264900.0
2010-05-03 10:00:00,14.77,15.0,14.77,14.98,182700.0,12.476,12.6703,12.476,12.6534,182700.0
2010-05-03 10:10:00,14.97,15.02,14.97,14.97,215300.0,12.6449,12.6872,12.6449,12.6449,215300.0
2010-05-03 10:20:00,14.98,15.07,14.97,15.07,163200.0,12.6534,12.7294,12.6449,12.7294,163200.0
2010-05-03 10:30:00,15.07,15.08,15.04,15.08,146000.0,12.7294,12.7379,12.7041,12.7379,146000.0
2010-05-03 10:40:00,15.08,15.08,14.98,14.99,133100.0,12.7379,12.7379,12.6534,12.6618,133100.0
2010-05-03 10:50:00,15.0,15.01,14.9,14.97,165100.0,12.6703,12.6787,12.5858,12.6449,165100.0
2010-05-03 11:00:00,14.96,15.0,14.94,14.99,134400.0,12.6365,12.6703,12.6196,12.6618,134400.0
2010-05-03 11:10:00,14.98,15.03,14.98,15.01,104300.0,12.6534,12.6956,12.6534,12.6787,104300.0
2010-05-03 11:20:00,15.0,15.07,14.99,14.99,278100.0,12.6703,12.7294,12.6618,12.6618,278100.0
2010-05-03 11:30:00,15.0,15.01,14.98,15.0,129300.0,12.6703,12.6787,12.6534,12.6703,129300.0
2010-05-03 11:40:00,14.99,15.01,14.97,14.98,161200.0,12.6618,12.6787,12.6449,12.6534,161200.0
2010-05-03 11:50:00,14.98,15.0,14.98,14.99,94800.0,12.6534,12.6703,12.6534,12.6618,94800.0
2010-05-03 12:00:00,14.99,15.01,14.99,15.0,148600.0,12.6618,12.6787,12.6618,12.6703,148600.0
2010-05-03 12:10:00,15.0,15.08,14.99,15.07,98500.0,12.6703,12.7379,12.6618,12.7294,98500.0
2010-05-03 12:20:00,15.08,15.19,15.07,15.18,161900.0,12.7379,12.8308,12.7294,12.8223,161900.0
2010-05-03 12:30:00,15.18,15.2,15.17,15.19,190400.0,12.8223,12.8392,12.8139,12.8308,190400.0
2010-05-03 12:40:00,15.19,15.2,15.16,15.17,128400.0,12.8308,12.8392,12.8054,12.8139,128400.0
2010-05-03 12:50:00,15.17,15.18,15.13,15.15,103800.0,12.8139,12.8223,12.7801,12.797,103800.0
2010-05-03 13:00:00,15.15,15.15,15.11,15.12,83200.0,12.797,12.797,12.7632,12.7716,83200.0
2010-05-03 13:10:00,15.11,15.12,15.07,15.09,94100.0,12.7632,12.7716,12.7294,12.7463,94100.0
2010-05-03 13:20:00,15.08,15.11,15.08,15.1,100600.0,12.7379,12.7632,12.7379,12.7548,100600.0
2010-05-03 13:30:00,15.11,15.14,15.09,15.13,193200.0,12.7632,12.7885,12.7463,12.7801,193200.0
2010-05-03 13:40:00,15.14,15.15,15.11,15.13,148100.0,12.7885,12.797,12.7632,12.7801,148100.0
2010-05-03 13:50:00,15.13,15.15,15.11,15.15,65100.0,12.7801,12.797,12.7632,12.797,65100.0
2010-05-03 14:00:00,15.15,15.15,15.12,15.13,78800.0,12.797,12.797,12.7716,12.7801,78800.0
2010-05-03 14:10:00,15.12,15.15,15.11,15.15,128600.0,12.7716,12.797,12.7632,12.797,128600.0
2010-05-03 14:20:00,15.14,15.15,15.12,15.13,173500.0,12.7885,12.797,12.7716,12.7801,173500.0
2010-05-03 14:30:00,15.12,15.13,15.05,15.05,75900.0,12.7716,12.7801,12.7125,12.7125,75900.0
2010-05-03 14:40:00,15.06,15.08,15.04,15.07,119200.0,12.721,12.7379,12.7041,12.7294,119200.0
2010-05-03 14:50:00,15.07,15.1,15.06,15.06,439500.0,12.7294,12.7548,12.721,12.721,439500.0
2010-05-03 15:00:00,15.06,15.1,15.04,15.06,123600.0,12.721,12.7548,12.7041,12.721,123600.0
2010-05-03 15:10:00,15.06,15.06,15.0,15.0,160900.0,12.721,12.721,12.6703,12.6703,160900.0
2010-05-03 15:20:00,15.0,15.03,14.97,14.99,218100.0,12.6703,12.6956,12.6449,12.6618,218100.0
2010-05-03 15:30:00,14.99,15.04,14.98,15.0,216400.0,12.6618,12.7041,12.6534,12.6703,216400.0
2010-05-03 15:40:00,15.0,15.02,14.96,14.99,313900.0,12.6703,12.6872,12.6365,12.6618,313900.0
2010-05-03 15:50:00,15.0,15.01,14.97,14.97,593900.0,12.6703,12.6787,12.6449,12.6449,593900.0
2010-05-04 09:30:00,14.75,14.81,14.64,14.75,361600.0,12.4591,12.5098,12.3662,12.4591,361600.0
2010-05-04 09:40:00,14.74,14.79,14.65,14.78,264300.0,12.4507,12.4929,12.3746,12.4845,264300.0
2010-05-04 09:50:00,14.78,14.81,14.69,14.78,365200.0,12.4845,12.5098,12.4084,12.4845,365200.0
2010-05-04 10:00:00,14.79,14.82,14.63,14.63,372400.0,12.4929,12.5182,12.3577,12.3577,372400.0
2010-05-04 10:10:00,14.62,14.65,14.49,14.5,322000.0,12.3493,12.3746,12.2395,12.2479,322000.0
2010-05-04 10:20:00,14.5,14.55,14.47,14.51,285200.0,12.2479,12.2902,12.2226,12.2564,285200.0
2010-05-04 10:30:00,14.52,14.52,14.42,14.45,449700.0,12.2648,12.2648,12.1804,12.2057,449700.0
2010-05-04 10:40:00,14.46,14.46,14.33,14.33,271700.0,12.2142,12.2142,12.1043,12.1043,271700.0
2010-05-04 10:50:00,14.33,14.43,14.3,14.3,375200.0,12.1043,12.1888,12.079,12.079,375200.0
2010-05-04 11:00:00,14.3,14.33,14.25,14.33,306900.0,12.079,12.1043,12.0368,12.1043,306900.0
2010-05-04 11:10:00,14.32,14.41,14.3,14.39,178800.0,12.0959,12.1719,12.079,12.155,178800.0
2010-05-04 11:20:00,14.4,14.45,14.37,14.38,183900.0,12.1635,12.2057,12.1381,12.1466,183900.0
2010-05-04 11:30:00,14.38,14.38,14.22,14.22,212400.0,12.1466,12.1466,12.0114,12.0114,212400.0
2010-05-04 11:40:00,14.23,14.39,14.22,14.35,253300.0,12.0199,12.155,12.0114,12.1212,253300.0
2010-05-04 11:50:00,14.35,14.42,14.35,14.41,98600.0,12.1212,12.1804,12.1212,12.1719,98600.0
2010-05-04 12:00:00,14.41,14.42,14.36,14.38,134000.0,12.1719,12.1804,12.1297,12.1466,134000.0
2010-05-04 12:10:00,14.38,14.42,14.37,14.39,284200.0,12.1466,12.1804,12.1381,12.155,284200.0
2010-05-04 12:20:00,14.39,14.4,14.33,14.34,164900.0,12.155,12.1635,12.1043,12.1128,164900.0
2010-05-04 12:30:00,14.34,14.42,14.32,14.42,221000.0,12.1128,12.1804,12.0959,12.1804,221000.0
2010-05-04 12:40:00,14.41,14.46,14.37,14.44,127400.0,12.1719,12.2142,12.1381,12.1973,127400.0
2010-05-04 12:50:00,14.43,14.46,14.41,14.43,81700.0,12.1888,12.2142,12.1719,12.1888,81700.0
2010-05-04 13:00:00,14.43,14.46,14.41,14.43,85400.0,12.1888,12.2142,12.1719,12.1888,85400.0
2010-05-04 13:10:00,14.43,14.45,14.4,14.43,66100.0,12.1888,12.2057,12.1635,12.1888,66100.0
2010-05-04 13:20:00,14.43,14.44,14.39,14.43,104400.0,12.1888,12.1973,12.155,12.1888,104400.0
2010-05-04 13:30:00,14.43,14.46,14.41,14.44,100000.0,12.1888,12.2142,12.1719,12.1973,100000.0
2010-05-04 13:40:00,14.44,14.53,14.43,14.52,153900.0,12.1973,12.2733,12.1888,12.2648,153900.0
2010-05-04 13:50:00,14.52,14.53,14.49,14.52,122900.0,12.2648,12.2733,12.2395,12.2648,122900.0
2010-05-04 14:00:00,14.52,14.55,14.48,14.55,111000.0,12.2648,12.2902,12.231,12.2902,111000.0
2010-05-04 14:10:00,14.55,14.57,14.49,14.49,78400.0,12.2902,12.3071,12.2395,12.2395,78400.0
2010-05-04 14:20:00,14.49,14.55,14.49,14.5,113100.0,12.2395,12.2902,12.2395,12.2479,113100.0
2010-05-04 14:30:00,14.5,14.56,14.47,14.48,126000.0,12.2479,12.2986,12.2226,12.231,126000.0
2010-05-04 14:40:00,14.47,14.54,14.47,14.51,120900.0,12.2226,12.2817,12.2226,12.2564,120900.0
2010-05-04 14:50:00,14.52,14.57,14.51,14.54,177000.0,12.2648,12.3071,12.2564,12.2817,177000.0
2010-05-04 15:00:00,14.54,14.59,14.52,14.55,250100.0,12.2817,12.324,12.2648,12.2902,250100.0
2010-05-04 15:10:00,14.54,14.62,14.53,14.6,145700.0,12.2817,12.3493,12.2733,12.3324,145700.0
2010-05-04 15:20:00,14.6,14.6,14.56,14.6,141600.0,12.3324,12.3324,12.2986,12.3324,141600.0
2010-05-04 15:30:00,14.6,14.65,14.57,14.57,343400.0,12.3324,12.3746,12.3071,12.3071,343400.0
2010-05-04 15:40:00,14.58,14.6,14.51,14.59,334100.0,12.3155,12.3324,12.2564,12.324,334100.0
2010-05-04 15:50:00,14.6,14.64,14.57,14.63,579100.0,12.3324,12.3662,12.3071,12.3577,579100.0
2010-05-05 09:30:00,14.38,14.4,14.06,14.15,365600.0,12.1466,12.1635,11.8763,11.9523,365600.0
2010-05-05 09:40:00,14.16,14.37,14.05,14.13,237800.0,11.9607,12.1381,11.8678,11.9354,237800.0
2010-05-05 09:50:00,14.12,14.3,14.03,14.29,237200.0,11.927,12.079,11.8509,12.0706,237200.0
2010-05-05 10:00:00,14.29,14.47,14.24,14.36,190400.0,12.0706,12.2226,12.0283,12.1297,190400.0
2010-05-05 10:10:00,14.36,14.54,14.35,14.54,381900.0,12.1297,12.2817,12.1212,12.2817,381900.0
2010-05-05 10:20:00,14.53,14.58,14.27,14.27,196200.0,12.2733,12.3155,12.0537,12.0537,196200.0
2010-05-05 10:30:00,14.26,14.4,14.26,14.36,130900.0,12.0452,12.1635,12.0452,12.1297,130900.0
2010-05-05 10:40:00,14.36,14.48,14.36,14.45,158800.0,12.1297,12.231,12.1297,12.2057,158800.0
2010-05-05 10:50:00,14.46,14.54,14.41,14.47,178700.0,12.2142,12.2817,12.1719,12.2226,178700.0
2010-05-05 11:00:00,14.47,14.47,14.35,14.37,96700.0,12.2226,12.2226,12.1212,12.1381,96700.0
2010-05-05 11:10:00,14.37,14.4,14.3,14.35,148300.0,12.1381,12.1635,12.079,12.1212,148300.0
2010-05-05 11:20:00,14.36,14.39,14.33,14.36,138700.0,12.1297,12.155,12.1043,12.1297,138700.0
2010-05-05 11:30:00,14.37,14.4,14.35,14.37,116600.0,12.1381,12.1635,12.1212,12.1381,116600.0
2010-05-05 11:40:00,14.37,14.55,14.36,14.55,101000.0,12.1381,12.2902,12.1297,12.2902,101000.0
2010-05-05 11:50:00,14.55,14.6,14.53,14.58,98800.0,12.2902,12.3324,12.2733,12.3155,98800.0
2010-05-05 12:00:00,14.57,14.62,14.57,14.59,113200.0,12.3071,12.3493,12.3071,12.324,113200.0
2010-05-05 12:10:00,14.59,14.6,14.48,14.53,81000.0,12.324,12.3324,12.231,12.2733,81000.0
2010-05-05 12:20:00,14.53,14.53,14.38,14.39,135800.0,12.2733,12.2733,12.1466,12.155,135800.0
2010-05-05 12:30:00,14.38,14.44,14.38,14.38,47000.0,12.1466,12.1973,12.1466,12.1466,47000.0
2010-05-05 12:40:00,14.38,14.39,14.3,14.36,118200.0,12.1466,12.155,12.079,12.1297,118200.0
2010-05-05 12:50:00,14.36,14.4,14.36,14.37,29900.0,12.1297,12.1635,12.1297,12.1381,29900.0
2010-05-05 13:00:00,14.38,14.39,14.3,14.36,76700.0,12.1466,12.155,12.079,12.1297,76700.0
2010-05-05 13:10:00,14.36,14.38,14.32,14.37,45500.0,12.1297,12.1466,12.0959,12.1381,45500.0
2010-05-05 13:20:00,14.38,14.43,14.37,14.38,42000.0,12.1466,12.1888,12.1381,12.1466,42000.0
2010-05-05 13:30:00,14.39,14.44,14.3,14.44,194600.0,12.155,12.1973,12.079,12.1973,194600.0
2010-05-05 13:40:00,14.44,14.44,14.36,14.41,57900.0,12.1973,12.1973,12.1297,12.1719,57900.0
2010-05-05 13:50:00,14.41,14.43,14.35,14.36,70100.0,12.1719,12.1888,12.1212,12.1297,70100.0
2010-05-05 14:00:00,14.35,14.36,14.3,14.36,95400.0,12.1212,12.1297,12.079,12.1297,95400.0
2010-05-05 14:10:00,14.36,14.36,14.27,14.29,123300.0,12.1297,12.1297,12.0537,12.0706,123300.0
2010-05-05 14:20:00,14.29,14.3,14.24,14.26,90100.0,12.0706,12.079,12.0283,12.0452,90100.0
2010-05-05 14:30:00,14.26,14.26,14.15,14.16,132200.0,12.0452,12.0452,11.9523,11.9607,132200.0
2010-05-05 14:40:00,14.17,14.17,14.1,14.11,204400.0,11.9692,11.9692,11.9101,11.9185,204400.0
2010-05-05 14:50:00,14.11,14.11,14.05,14.06,530900.0,11.9185,11.9185,11.8678,11.8763,530900.0
2010-05-05 15:00:00,14.06,14.12,14.05,14.12,255600.0,11.8763,11.927,11.8678,11.927,255600.0
2010-05-05 15:10:00,14.11,14.15,14.07,14.08,424200.0,11.9185,11.9523,11.8847,11.8932,424200.0
2010-05-05 15:20:00,14.09,14.18,14.08,14.16,274900.0,11.9016,11.9776,11.8932,11.9607,274900.0
2010-05-05 15:30:00,14.16,14.17,14.04,14.04,395800.0,11.9607,11.9692,11.8594,11.8594,395800.0
2010-05-05 15:40:00,14.05,14.14,14.04,14.13,361200.0,11.8678,11.9439,11.8594,11.9354,361200.0
2010-05-05 15:50:00,14.14,14.19,14.13,14.15,648700.0,11.9439,11.9861,11.9354,11.9523,648700.0
2010-05-06 09:30:00,14.0,14.23,13.96,14.13,309700.0,11.8256,12.0199,11.7918,11.9354,309700.0
2010-05-06 09:40:00,14.13,14.38,14.13,14.17,310000.0,11.9354,12.1466,11.9354,11.9692,310000.0
2010-05-06 09:50:00,14.17,14.29,14.17,14.28,112900.0,11.9692,12.0706,11.9692,12.0621,112900.0
2010-05-06 10:00:00,14.29,14.32,14.2,14.27,186500.0,12.0706,12.0959,11.9945,12.0537,186500.0
2010-05-06 10:10:00,14.27,14.35,14.25,14.35,125800.0,12.0537,12.1212,12.0368,12.1212,125800.0
2010-05-06 10:20:00,14.34,14.35,14.06,14.07,165900.0,12.1128,12.1212,11.8763,11.8847,165900.0
2010-05-06 10:30:00,14.07,14.15,14.03,14.1,570100.0,11.8847,11.9523,11.8509,11.9101,570100.0
2010-05-06 10:40:00,14.1,14.11,13.97,14.01,181800.0,11.9101,11.9185,11.8003,11.834,181800.0
2010-05-06 10:50:00,14.0,14.03,13.92,13.95,192700.0,11.8256,11.8509,11.758,11.7834,192700.0
2010-05-06 11:00:00,13.95,13.97,13.89,13.93,182200.0,11.7834,11.8003,11.7327,11.7665,182200.0
2010-05-06 11:10:00,13.93,13.94,13.82,13.86,305500.0,11.7665,11.7749,11.6736,11.7073,305500.0
2010-05-06 11:20:00,13.87,13.92,13.85,13.88,135900.0,11.7158,11.758,11.6989,11.7242,135900.0
2010-05-06 11:30:00,13.87,13.88,13.8,13.84,127000.0,11.7158,11.7242,11.6567,11.6904,127000.0
2010-05-06 11:40:00,13.85,13.85,13.76,13.79,156300.0,11.6989,11.6989,11.6229,11.6482,156300.0
2010-05-06 11:50:00,13.79,13.86,13.75,13.85,162700.0,11.6482,11.7073,11.6144,11.6989,162700.0
2010-05-06 12:00:00,13.85,13.89,13.79,13.8,124300.0,11.6989,11.7327,11.6482,11.6567,124300.0
2010-05-06 12:10:00,13.79,13.88,13.79,13.88,276400.0,11.6482,11.7242,11.6482,11.7242,276400.0
2010-05-06 12:20:00,13.88,13.91,13.84,13.88,113500.0,11.7242,11.7496,11.6904,11.7242,113500.0
2010-05-06 12:30:00,13.88,13.91,13.81,13.84,126000.0,11.7242,11.7496,11.6651,11.6904,126000.0
2010-05-06 12:40:00,13.84,13.84,13.75,13.75,92000.0,11.6904,11.6904,11.6144,11.6144,92000.0
2010-05-06 12:50:00,13.76,13.77,13.71,13.77,135900.0,11.6229,11.6313,11.5806,11.6313,135900.0
2010-05-06 13:00:00,13.76,13.81,13.76,13.77,156100.0,11.6229,11.6651,11.6229,11.6313,156100.0
2010-05-06 13:10:00,13.77,13.78,13.65,13.66,227000.0,11.6313,11.6398,11.53,11.5384,227000.0
2010-05-06 13:20:00,13.67,13.68,13.6,13.64,127600.0,11.5469,11.5553,11.4877,11.5215,127600.0
2010-05-06 13:30:00,13.64,13.66,13.57,13.59,178600.0,11.5215,11.5384,11.4624,11.4793,178600.0
2010-05-06 13:40:00,13.58,13.6,13.56,13.56,191900.0,11.4708,11.4877,11.4539,11.4539,191900.0
2010-05-06 13:50:00,13.56,13.58,13.52,13.56,221900.0,11.4539,11.4708,11.4201,11.4539,221900.0
2010-05-06 14:00:00,13.57,13.6,13.5,13.5,363300.0,11.4624,11.4877,11.4033,11.4033,363300.0
2010-05-06 14:10:00,13.51,13.53,13.44,13.47,458600.0,11.4117,11.4286,11.3526,11.3779,458600.0
2010-05-06 14:20:00,13.48,13.48,13.38,13.41,493800.0,11.3864,11.3864,11.3019,11.3272,493800.0
2010-05-06 14:30:00,13.41,13.41,13.21,13.22,441600.0,11.3272,11.3272,11.1583,11.1667,441600.0
2010-05-06 14:40:00,13.21,13.23,12.64,12.93,1099700.0,11.1583,11.1752,10.6768,10.9218,1099700.0
2010-05-06 14:50:00,12.94,13.42,12.9,13.26,303400.0,10.9302,11.3357,10.8964,11.2005,303400.0
2010-05-06 15:00:00,13.28,13.75,13.15,13.69,428300.0,11.2174,11.6144,11.1076,11.5637,428300.0
2010-05-06 15:10:00,13.72,13.79,13.39,13.43,320300.0,11.5891,11.6482,11.3103,11.3441,320300.0
2010-05-06 15:20:00,13.41,13.44,13.17,13.41,364600.0,11.3272,11.3526,11.1245,11.3272,364600.0
2010-05-06 15:30:00,13.41,13.66,13.37,13.56,464600.0,11.3272,11.5384,11.2934,11.4539,464600.0
2010-05-06 15:40:00,13.56,13.91,13.54,13.84,335500.0,11.4539,11.7496,11.437,11.6904,335500.0
2010-05-06 15:50:00,13.85,13.87,13.6,13.61,569900.0,11.6989,11.7158,11.4877,11.4962,569900.0
2010-05-07 09:30:00,13.62,13.77,13.32,13.76,373700.0,11.5046,11.6313,11.2512,11.6229,373700.0
2010-05-07 09:40:00,13.76,13.87,13.54,13.71,475500.0,11.6229,11.7158,11.437,11.5806,475500.0
2010-05-07 09:50:00,13.7,13.78,13.46,13.51,386300.0,11.5722,11.6398,11.3695,11.4117,386300.0
2010-05-07 10:00:00,13.5,13.52,13.23,13.4,313900.0,11.4033,11.4201,11.1752,11.3188,313900.0
2010-05-07 10:10:00,13.4,13.45,13.24,13.27,255700.0,11.3188,11.361,11.1836,11.209,255700.0
2010-05-07 10:20:00,13.27,13.27,12.92,13.05,391800.0,11.209,11.209,10.9133,11.0231,391800.0
2010-05-07 10:30:00,13.06,13.35,13.02,13.28,482800.0,11.0316,11.2766,10.9978,11.2174,482800.0
2010-05-07 10:40:00,13.29,13.29,13.11,13.22,211400.0,11.2259,11.2259,11.0738,11.1667,211400.0
2010-05-07 10:50:00,13.22,13.31,13.14,13.23,225000.0,11.1667,11.2428,11.0992,11.1752,225000.0
2010-05-07 11:00:00,13.23,13.39,13.2,13.38,225600.0,11.1752,11.3103,11.1498,11.3019,225600.0
2010-05-07 11:10:00,13.38,13.59,13.35,13.48,281300.0,11.3019,11.4793,11.2766,11.3864,281300.0
2010-05-07 11:20:00,13.48,13.58,13.39,13.4,188800.0,11.3864,11.4708,11.3103,11.3188,188800.0
2010-05-07 11:30:00,13.4,13.43,13.29,13.38,251200.0,11.3188,11.3441,11.2259,11.3019,251200.0
2010-05-07 11:40:00,13.38,13.57,13.37,13.55,156200.0,11.3019,11.4624,11.2934,11.4455,156200.0
2010-05-07 11:50:00,13.56,13.59,13.46,13.51,223500.0,11.4539,11.4793,11.3695,11.4117,223500.0
2010-05-07 12:00:00,13.51,13.56,13.42,13.56,211200.0,11.4117,11.4539,11.3357,11.4539,211200.0
2010-05-07 12:10:00,13.56,13.64,13.52,13.61,200900.0,11.4539,11.5215,11.4201,11.4962,200900.0
2010-05-07 12:20:00,13.61,13.64,13.42,13.47,245100.0,11.4962,11.5215,11.3357,11.3779,245100.0
2010-05-07 12:30:00,13.47,13.47,13.31,13.35,162300.0,11.3779,11.3779,11.2428,11.2766,162300.0
2010-05-07 12:40:00,13.35,13.43,13.34,13.4,127400.0,11.2766,11.3441,11.2681,11.3188,127400.0
2010-05-07 12:50:00,13.41,13.45,13.3,13.3,132900.0,11.3272,11.361,11.2343,11.2343,132900.0
2010-05-07 13:00:00,13.3,13.33,13.22,13.22,134900.0,11.2343,11.2597,11.1667,11.1667,134900.0
2010-05-07 13:10:00,13.22,13.3,13.16,13.22,218100.0,11.1667,11.2343,11.1161,11.1667,218100.0
2010-05-07 13:20:00,13.23,13.24,13.19,13.22,114100.0,11.1752,11.1836,11.1414,11.1667,114100.0
2010-05-07 13:30:00,13.22,13.31,13.19,13.25,96600.0,11.1667,11.2428,11.1414,11.1921,96600.0
2010-05-07 13:40:00,13.24,13.35,13.22,13.3,143900.0,11.1836,11.2766,11.1667,11.2343,143900.0
2010-05-07 13:50:00,13.29,13.29,13.23,13.25,109400.0,11.2259,11.2259,11.1752,11.1921,109400.0
2010-05-07 14:00:00,13.25,13.29,13.13,13.14,174300.0,11.1921,11.2259,11.0907,11.0992,174300.0
2010-05-07 14:10:00,13.14,13.18,13.11,13.14,226300.0,11.0992,11.133,11.0738,11.0992,226300.0
2010-05-07 14:20:00,13.13,13.14,13.05,13.06,214500.0,11.0907,11.0992,11.0231,11.0316,214500.0
2010-05-07 14:30:00,13.05,13.13,13.05,13.11,137200.0,11.0231,11.0907,11.0231,11.0738,137200.0
2010-05-07 14:40:00,13.1,13.18,13.05,13.05,134800.0,11.0654,11.133,11.0231,11.0231,134800.0
2010-05-07 14:50:00,13.06,13.09,13.02,13.09,176600.0,11.0316,11.0569,10.9978,11.0569,176600.0
2010-05-07 15:00:00,13.09,13.11,13.02,13.02,209100.0,11.0569,11.0738,10.9978,10.9978,209100.0
2010-05-07 15:10:00,13.02,13.08,12.94,13.08,282800.0,10.9978,11.0485,10.9302,11.0485,282800.0
2010-05-07 15:20:00,13.08,13.14,13.04,13.07,379800.0,11.0485,11.0992,11.0147,11.04,379800.0
2010-05-07 15:30:00,13.08,13.1,12.96,12.98,419900.0,11.0485,11.0654,10.9471,10.964,419900.0
2010-05-07 15:40:00,12.99,13.07,12.99,13.06,516800.0,10.9725,11.04,10.9725,11.0316,516800.0
2010-05-07 15:50:00,13.05,13.07,13.01,13.05,537700.0,11.0231,11.04,10.9894,11.0231,537700.0
2010-05-10 09:30:00,13.72,13.93,13.37,13.79,413000.0,11.5891,11.7665,11.2934,11.6482,413000.0
2010-05-10 09:40:00,13.8,13.97,13.8,13.97,338200.0,11.6567,11.8003,11.6567,11.8003,338200.0
2010-05-10 09:50:00,13.97,13.97,13.8,13.84,317500.0,11.8003,11.8003,11.6567,11.6904,317500.0
2010-05-10 10:00:00,13.83,13.84,13.76,13.79,362800.0,11.682,11.6904,11.6229,11.6482,362800.0
2010-05-10 10:10:00,13.78,13.83,13.71,13.72,424000.0,11.6398,11.682,11.5806,11.5891,424000.0
2010-05-10 10:20:00,13.72,13.77,13.64,13.67,358800.0,11.5891,11.6313,11.5215,11.5469,358800.0
2010-05-10 10:30:00,13.67,13.74,13.63,13.68,496200.0,11.5469,11.606,11.5131,11.5553,496200.0
2010-05-10 10:40:00,13.68,13.7,13.58,13.6,309200.0,11.5553,11.5722,11.4708,11.4877,309200.0
2010-05-10 10:50:00,13.6,13.75,13.58,13.68,334700.0,11.4877,11.6144,11.4708,11.5553,334700.0
2010-05-10 11:00:00,13.67,13.82,13.67,13.79,202600.0,11.5469,11.6736,11.5469,11.6482,202600.0
2010-05-10 11:10:00,13.78,13.8,13.73,13.74,192500.0,11.6398,11.6567,11.5975,11.606,192500.0
2010-05-10 11:20:00,13.74,13.84,13.72,13.83,167300.0,11.606,11.6904,11.5891,11.682,167300.0
2010-05-10 11:30:00,13.84,13.96,13.82,13.95,137400.0,11.6904,11.7918,11.6736,11.7834,137400.0
2010-05-10 11:40:00,13.94,14.0,13.91,13.93,155900.0,11.7749,11.8256,11.7496,11.7665,155900.0
2010-05-10 11:50:00,13.94,14.01,13.93,14.0,144100.0,11.7749,11.834,11.7665,11.8256,144100.0
2010-05-10 12:00:00,13.99,14.0,13.95,13.98,71600.0,11.8172,11.8256,11.7834,11.8087,71600.0
2010-05-10 12:10:00,13.98,14.01,13.95,13.99,66600.0,11.8087,11.834,11.7834,11.8172,66600.0
2010-05-10 12:20:00,13.99,14.0,13.96,13.96,57700.0,11.8172,11.8256,11.7918,11.7918,57700.0
2010-05-10 12:30:00,13.95,13.98,13.94,13.96,88000.0,11.7834,11.8087,11.7749,11.7918,88000.0
2010-05-10 12:40:00,13.96,13.98,13.94,13.94,70400.0,11.7918,11.8087,11.7749,11.7749,70400.0
2010-05-10 12:50:00,13.94,13.98,13.94,13.96,92400.0,11.7749,11.8087,11.7749,11.7918,92400.0
2010-05-10 13:00:00,13.96,13.97,13.8,13.83,152300.0,11.7918,11.8003,11.6567,11.682,152300.0
2010-05-10 13:10:00,13.83,13.87,13.8,13.86,107500.0,11.682,11.7158,11.6567,11.7073,107500.0
2010-05-10 13:20:00,13.86,13.92,13.84,13.89,128200.0,11.7073,11.758,11.6904,11.7327,128200.0
2010-05-10 13:30:00,13.89,13.99,13.89,13.94,99600.0,11.7327,11.8172,11.7327,11.7749,99600.0
2010-05-10 13:40:00,13.93,13.93,13.84,13.89,142100.0,11.7665,11.7665,11.6904,11.7327,142100.0
2010-05-10 13:50:00,13.89,13.91,13.84,13.84,113700.0,11.7327,11.7496,11.6904,11.6904,113700.0
2010-05-10 14:00:00,13.84,13.87,13.81,13.86,99200.0,11.6904,11.7158,11.6651,11.7073,99200.0
2010-05-10 14:10:00,13.86,13.88,13.82,13.82,85600.0,11.7073,11.7242,11.6736,11.6736,85600.0
2010-05-10 14:20:00,13.83,13.87,13.79,13.79,174500.0,11.682,11.7158,11.6482,11.6482,174500.0
2010-05-10 14:30:00,13.79,13.84,13.77,13.79,197400.0,11.6482,11.6904,11.6313,11.6482,197400.0
2010-05-10 14:40:00,13.78,13.88,13.77,13.86,102200.0,11.6398,11.7242,11.6313,11.7073,102200.0
2010-05-10 14:50:00,13.86,13.92,13.86,13.92,127800.0,11.7073,11.758,11.7073,11.758,127800.0
2010-05-10 15:00:00,13.92,13.92,13.85,13.87,151300.0,11.758,11.758,11.6989,11.7158,151300.0
2010-05-10 15:10:00,13.86,13.89,13.82,13.86,152800.0,11.7073,11.7327,11.6736,11.7073,152800.0
2010-05-10 15:20:00,13.85,13.89,13.84,13.88,70200.0,11.6989,11.7327,11.6904,11.7242,70200.0
2010-05-10 15:30:00,13.87,13.88,13.83,13.85,261900.0,11.7158,11.7242,11.682,11.6989,261900.0
2010-05-10 15:40:00,13.86,13.87,13.83,13.84,365600.0,11.7073,11.7158,11.682,11.6904,365600.0
2010-05-10 15:50:00,13.84,13.94,13.84,13.94,514000.0,11.6904,11.7749,11.6904,11.7749,514000.0
2010-05-11 09:30:00,13.68,13.89,13.6,13.81,359600.0,11.5553,11.7327,11.4877,11.6651,359600.0
2010-05-11 09:40:00,13.82,13.9,13.73,13.82,241900.0,11.6736,11.7411,11.5975,11.6736,241900.0
2010-05-11 09:50:00,13.82,13.89,13.69,13.72,163500.0,11.6736,11.7327,11.5637,11.5891,163500.0
2010-05-11 10:00:00,13.72,13.77,13.57,13.64,458800.0,11.5891,11.6313,11.4624,11.5215,458800.0
2010-05-11 10:10:00,13.63,13.66,13.58,13.59,199700.0,11.5131,11.5384,11.4708,11.4793,199700.0
2010-05-11 10:20:00,13.58,13.63,13.54,13.62,520800.0,11.4708,11.5131,11.437,11.5046,520800.0
2010-05-11 10:30:00,13.61,13.64,13.58,13.64,132600.0,11.4962,11.5215,11.4708,11.5215,132600.0
2010-05-11 10:40:00,13.65,13.68,13.61,13.66,101000.0,11.53,11.5553,11.4962,11.5384,101000.0
2010-05-11 10:50:00,13.65,13.74,13.64,13.73,142200.0,11.53,11.606,11.5215,11.5975,142200.0
2010-05-11 11:00:00,13.73,13.9,13.73,13.9,202600.0,11.5975,11.7411,11.5975,11.7411,202600.0
2010-05-11 11:10:00,13.89,13.98,13.88,13.97,171200.0,11.7327,11.8087,11.7242,11.8003,171200.0
2010-05-11 11:20:00,13.97,14.0,13.89,13.98,130300.0,11.8003,11.8256,11.7327,11.8087,130300.0
2010-05-11 11:30:00,13.99,14.08,13.95,14.05,211700.0,11.8172,11.8932,11.7834,11.8678,211700.0
2010-05-11 11:40:00,14.04,14.12,14.0,14.04,192200.0,11.8594,11.927,11.8256,11.8594,192200.0
2010-05-11 11:50:00,14.04,14.13,13.99,14.09,143400.0,11.8594,11.9354,11.8172,11.9016,143400.0
2010-05-11 12:00:00,14.1,14.19,14.09,14.17,190400.0,11.9101,11.9861,11.9016,11.9692,190400.0
2010-05-11 12:10:00,14.18,14.23,14.16,14.23,183600.0,11.9776,12.0199,11.9607,12.0199,183600.0
2010-05-11 12:20:00,14.22,14.27,14.2,14.21,197500.0,12.0114,12.0537,11.9945,12.003,197500.0
2010-05-11 12:30:00,14.21,14.26,14.2,14.24,129700.0,12.003,12.0452,11.9945,12.0283,129700.0
2010-05-11 12:40:00,14.24,14.29,14.22,14.27,141000.0,12.0283,12.0706,12.0114,12.0537,141000.0
2010-05-11 12:50:00,14.28,14.35,14.25,14.34,192300.0,12.0621,12.1212,12.0368,12.1128,192300.0
2010-05-11 13:00:00,14.34,14.35,14.26,14.27,82600.0,12.1128,12.1212,12.0452,12.0537,82600.0
2010-05-11 13:10:00,14.27,14.29,14.22,14.24,67100.0,12.0537,12.0706,12.0114,12.0283,67100.0
2010-05-11 13:20:00,14.23,14.28,14.22,14.27,73400.0,12.0199,12.0621,12.0114,12.0537,73400.0
2010-05-11 13:30:00,14.27,14.31,14.25,14.29,95700.0,12.0537,12.0874,12.0368,12.0706,95700.0
2010-05-11 13:40:00,14.29,14.38,14.27,14.35,129200.0,12.0706,12.1466,12.0537,12.1212,129200.0
2010-05-11 13:50:00,14.35,14.38,14.3,14.32,127200.0,12.1212,12.1466,12.079,12.0959,127200.0
2010-05-11 14:00:00,14.32,14.37,14.31,14.33,94800.0,12.0959,12.1381,12.0874,12.1043,94800.0
2010-05-11 14:10:00,14.33,14.35,14.27,14.29,174500.0,12.1043,12.1212,12.0537,12.0706,174500.0
2010-05-11 14:20:00,14.3,14.33,14.24,14.26,228400.0,12.079,12.1043,12.0283,12.0452,228400.0
2010-05-11 14:30:00,14.26,14.26,14.12,14.14,211700.0,12.0452,12.0452,11.927,11.9439,211700.0
2010-05-11 14:40:00,14.13,14.14,14.05,14.08,214900.0,11.9354,11.9439,11.8678,11.8932,214900.0
2010-05-11 14:50:00,14.09,14.11,14.0,14.0,159800.0,11.9016,11.9185,11.8256,11.8256,159800.0
2010-05-11 15:00:00,14.0,14.01,13.92,13.93,241500.0,11.8256,11.834,11.758,11.7665,241500.0
2010-05-11 15:10:00,13.92,13.97,13.87,13.89,213500.0,11.758,11.8003,11.7158,11.7327,213500.0
2010-05-11 15:20:00,13.89,13.93,13.85,13.89,261400.0,11.7327,11.7665,11.6989,11.7327,261400.0
2010-05-11 15:30:00,13.89,13.9,13.81,13.89,513400.0,11.7327,11.7411,11.6651,11.7327,513400.0
2010-05-11 15:40:00,13.88,13.88,13.81,13.82,548300.0,11.7242,11.7242,11.6651,11.6736,548300.0
2010-05-11 15:50:00,13.82,13.87,13.8,13.83,693000.0,11.6736,11.7158,11.6567,11.682,693000.0
2010-05-12 09:30:00,13.93,14.18,13.86,14.06,148500.0,11.7979,12.0096,11.7386,11.908,148500.0
2010-05-12 09:40:00,14.08,14.13,13.95,14.0,158300.0,11.9249,11.9673,11.8148,11.8572,158300.0
2010-05-12 09:50:00,14.01,14.09,13.95,14.08,99900.0,11.8657,11.9334,11.8148,11.9249,99900.0
2010-05-12 10:00:00,14.08,14.12,14.05,14.1,162600.0,11.9249,11.9588,11.8995,11.9419,162600.0
2010-05-12 10:10:00,14.1,14.15,14.09,14.11,110700.0,11.9419,11.9842,11.9334,11.9503,110700.0
2010-05-12 10:20:00,14.11,14.17,14.11,14.13,80900.0,11.9503,12.0012,11.9503,11.9673,80900.0
2010-05-12 10:30:00,14.14,14.14,13.89,13.9,184000.0,11.9758,11.9758,11.764,11.7725,184000.0
2010-05-12 10:40:00,13.89,14.01,13.87,13.98,207600.0,11.764,11.8657,11.7471,11.8402,207600.0
2010-05-12 10:50:00,13.98,14.01,13.96,13.98,68300.0,11.8402,11.8657,11.8233,11.8402,68300.0
2010-05-12 11:00:00,13.98,14.07,13.97,14.01,90000.0,11.8402,11.9165,11.8318,11.8657,90000.0
2010-05-12 11:10:00,14.0,14.01,13.92,13.92,138000.0,11.8572,11.8657,11.7894,11.7894,138000.0
2010-05-12 11:20:00,13.92,13.93,13.82,13.83,130700.0,11.7894,11.7979,11.7047,11.7132,130700.0
2010-05-12 11:30:00,13.82,13.91,13.82,13.9,126000.0,11.7047,11.781,11.7047,11.7725,126000.0
2010-05-12 11:40:00,13.91,13.92,13.85,13.86,100400.0,11.781,11.7894,11.7301,11.7386,100400.0
2010-05-12 11:50:00,13.86,13.9,13.82,13.89,140600.0,11.7386,11.7725,11.7047,11.764,140600.0
2010-05-12 12:00:00,13.9,13.95,13.86,13.93,89500.0,11.7725,11.8148,11.7386,11.7979,89500.0
2010-05-12 12:10:00,13.93,13.97,13.9,13.96,131500.0,11.7979,11.8318,11.7725,11.8233,131500.0
2010-05-12 12:20:00,13.96,13.96,13.88,13.92,60800.0,11.8233,11.8233,11.7555,11.7894,60800.0
2010-05-12 12:30:00,13.93,13.95,13.88,13.91,73200.0,11.7979,11.8148,11.7555,11.781,73200.0
2010-05-12 12:40:00,13.91,13.92,13.89,13.92,66400.0,11.781,11.7894,11.764,11.7894,66400.0
2010-05-12 12:50:00,13.93,13.98,13.92,13.98,124100.0,11.7979,11.8402,11.7894,11.8402,124100.0
2010-05-12 13:00:00,13.98,14.01,13.96,14.01,86000.0,11.8402,11.8657,11.8233,11.8657,86000.0
2010-05-12 13:10:00,14.01,14.04,13.99,14.02,67900.0,11.8657,11.8911,11.8487,11.8741,67900.0
2010-05-12 13:20:00,14.01,14.02,13.94,14.01,159700.0,11.8657,11.8741,11.8064,11.8657,159700.0
2010-05-12 13:30:00,14.0,14.07,14.0,14.06,116400.0,11.8572,11.9165,11.8572,11.908,116400.0
2010-05-12 13:40:00,14.06,14.07,14.02,14.06,77200.0,11.908,11.9165,11.8741,11.908,77200.0
2010-05-12 13:50:00,14.05,14.07,14.02,14.02,82100.0,11.8995,11.9165,11.8741,11.8741,82100.0
2010-05-12 14:00:00,14.01,14.04,13.95,13.97,99800.0,11.8657,11.8911,11.8148,11.8318,99800.0
2010-05-12 14:10:00,13.97,14.03,13.96,14.02,50300.0,11.8318,11.8826,11.8233,11.8741,50300.0
2010-05-12 14:20:00,14.02,14.02,13.97,14.02,103600.0,11.8741,11.8741,11.8318,11.8741,103600.0
2010-05-12 14:30:00,14.03,14.06,14.01,14.01,78700.0,11.8826,11.908,11.8657,11.8657,78700.0
2010-05-12 14:40:00,14.01,14.03,14.0,14.01,82900.0,11.8657,11.8826,11.8572,11.8657,82900.0
2010-05-12 14:50:00,14.01,14.06,14.0,14.04,87300.0,11.8657,11.908,11.8572,11.8911,87300.0
2010-05-12 15:00:00,14.04,14.09,14.03,14.06,127200.0,11.8911,11.9334,11.8826,11.908,127200.0
2010-05-12 15:10:00,14.07,14.09,14.04,14.05,74000.0,11.9165,11.9334,11.8911,11.8995,74000.0
2010-05-12 15:20:00,14.05,14.09,14.02,14.07,207300.0,11.8995,11.9334,11.8741,11.9165,207300.0
2010-05-12 15:30:00,14.06,14.08,14.01,14.03,288500.0,11.908,11.9249,11.8657,11.8826,288500.0
2010-05-12 15:40:00,14.02,14.08,14.02,14.07,183700.0,11.8741,11.9249,11.8741,11.9165,183700.0
2010-05-12 15:50:00,14.06,14.08,14.01,14.02,383100.0,11.908,11.9249,11.8657,11.8741,383100.0
2010-05-13 09:30:00,14.02,14.02,13.63,13.7,300100.0,11.8741,11.8741,11.5438,11.6031,300100.0
2010-05-13 09:40:00,13.7,13.78,13.57,13.78,228800.0,11.6031,11.6709,11.493,11.6709,228800.0
2010-05-13 09:50:00,13.77,13.78,13.7,13.73,147900.0,11.6624,11.6709,11.6031,11.6285,147900.0
2010-05-13 10:00:00,13.72,13.74,13.62,13.68,367900.0,11.62,11.637,11.5353,11.5862,367900.0
2010-05-13 10:10:00,13.68,13.8,13.65,13.8,133600.0,11.5862,11.6878,11.5608,11.6878,133600.0
2010-05-13 10:20:00,13.8,13.82,13.66,13.67,206900.0,11.6878,11.7047,11.5692,11.5777,206900.0
2010-05-13 10:30:00,13.66,13.73,13.64,13.69,176200.0,11.5692,11.6285,11.5523,11.5946,176200.0
2010-05-13 10:40:00,13.69,13.74,13.68,13.73,151000.0,11.5946,11.637,11.5862,11.6285,151000.0
2010-05-13 10:50:00,13.73,13.73,13.64,13.64,118100.0,11.6285,11.6285,11.5523,11.5523,118100.0
2010-05-13 11:00:00,13.64,13.65,13.54,13.55,203700.0,11.5523,11.5608,11.4676,11.4761,203700.0
2010-05-13 11:10:00,13.55,13.59,13.52,13.54,163900.0,11.4761,11.5099,11.4507,11.4676,163900.0
2010-05-13 11:20:00,13.54,13.58,13.53,13.54,109700.0,11.4676,11.5015,11.4591,11.4676,109700.0
2010-05-13 11:30:00,13.54,13.55,13.5,13.51,101600.0,11.4676,11.4761,11.4337,11.4422,101600.0
2010-05-13 11:40:00,13.51,13.51,13.47,13.49,110300.0,11.4422,11.4422,11.4083,11.4252,110300.0
2010-05-13 11:50:00,13.49,13.49,13.42,13.45,152900.0,11.4252,11.4252,11.366,11.3914,152900.0
2010-05-13 12:00:00,13.44,13.49,13.43,13.48,109900.0,11.3829,11.4252,11.3744,11.4168,109900.0
2010-05-13 12:10:00,13.49,13.53,13.46,13.47,133600.0,11.4252,11.4591,11.3998,11.4083,133600.0
2010-05-13 12:20:00,13.47,13.47,13.44,13.44,98100.0,11.4083,11.4083,11.3829,11.3829,98100.0
2010-05-13 12:30:00,13.45,13.46,13.44,13.45,72800.0,11.3914,11.3998,11.3829,11.3914,72800.0
2010-05-13 12:40:00,13.45,13.54,13.44,13.5,149500.0,11.3914,11.4676,11.3829,11.4337,149500.0
2010-05-13 12:50:00,13.49,13.54,13.49,13.54,119100.0,11.4252,11.4676,11.4252,11.4676,119100.0
2010-05-13 13:00:00,13.54,13.57,13.53,13.56,146000.0,11.4676,11.493,11.4591,11.4845,146000.0
2010-05-13 13:10:00,13.55,13.59,13.53,13.57,97200.0,11.4761,11.5099,11.4591,11.493,97200.0
2010-05-13 13:20:00,13.57,13.58,13.55,13.56,101600.0,11.493,11.5015,11.4761,11.4845,101600.0
2010-05-13 13:30:00,13.56,13.65,13.55,13.65,101400.0,11.4845,11.5608,11.4761,11.5608,101400.0
2010-05-13 13:40:00,13.65,13.65,13.56,13.56,103800.0,11.5608,11.5608,11.4845,11.4845,103800.0
2010-05-13 13:50:00,13.57,13.58,13.54,13.55,120800.0,11.493,11.5015,11.4676,11.4761,120800.0
2010-05-13 14:00:00,13.55,13.61,13.55,13.57,66400.0,11.4761,11.5269,11.4761,11.493,66400.0
2010-05-13 14:10:00,13.58,13.58,13.55,13.57,95400.0,11.5015,11.5015,11.4761,11.493,95400.0
2010-05-13 14:20:00,13.57,13.58,13.51,13.52,114300.0,11.493,11.5015,11.4422,11.4507,114300.0
2010-05-13 14:30:00,13.52,13.54,13.47,13.49,174700.0,11.4507,11.4676,11.4083,11.4252,174700.0
2010-05-13 14:40:00,13.49,13.49,13.45,13.45,95200.0,11.4252,11.4252,11.3914,11.3914,95200.0
2010-05-13 14:50:00,13.45,13.46,13.42,13.45,138600.0,11.3914,11.3998,11.366,11.3914,138600.0
2010-05-13 15:00:00,13.45,13.48,13.4,13.41,244200.0,11.3914,11.4168,11.349,11.3575,244200.0
2010-05-13 15:10:00,13.41,13.42,13.33,13.35,234900.0,11.3575,11.366,11.2897,11.3067,234900.0
2010-05-13 15:20:00,13.34,13.42,13.34,13.4,142100.0,11.2982,11.366,11.2982,11.349,142100.0
2010-05-13 15:30:00,13.4,13.43,13.39,13.4,358900.0,11.349,11.3744,11.3405,11.349,358900.0
2010-05-13 15:40:00,13.4,13.5,13.39,13.48,379000.0,11.349,11.4337,11.3405,11.4168,379000.0
2010-05-13 15:50:00,13.48,13.48,13.44,13.46,1020100.0,11.4168,11.4168,11.3829,11.3998,1020100.0
2010-05-14 09:30:00,13.29,13.34,12.98,13.04,360400.0,11.2559,11.2982,10.9933,11.0441,360400.0
2010-05-14 09:40:00,13.04,13.04,12.9,12.93,340500.0,11.0441,11.0441,10.9255,10.951,340500.0
2010-05-14 09:50:00,12.93,12.98,12.9,12.94,317300.0,10.951,10.9933,10.9255,10.9594,317300.0
2010-05-14 10:00:00,12.93,12.95,12.87,12.92,288200.0,10.951,10.9679,10.9001,10.9425,288200.0
2010-05-14 10:10:00,12.91,12.96,12.9,12.93,316300.0,10.934,10.9764,10.9255,10.951,316300.0
2010-05-14 10:20:00,12.92,13.0,12.91,12.98,209400.0,10.9425,11.0102,10.934,10.9933,209400.0
2010-05-14 10:30:00,12.98,13.01,12.91,12.92,172800.0,10.9933,11.0187,10.934,10.9425,172800.0
2010-05-14 10:40:00,12.93,13.0,12.9,12.99,185300.0,10.951,11.0102,10.9255,11.0018,185300.0
2010-05-14 10:50:00,12.99,13.03,12.95,13.0,145700.0,11.0018,11.0356,10.9679,11.0102,145700.0
2010-05-14 11:00:00,13.0,13.01,12.93,12.95,159600.0,11.0102,11.0187,10.951,10.9679,159600.0
2010-05-14 11:10:00,12.94,12.94,12.89,12.91,209300.0,10.9594,10.9594,10.9171,10.934,209300.0
2010-05-14 11:20:00,12.9,12.94,12.86,12.9,360500.0,10.9255,10.9594,10.8917,10.9255,360500.0
2010-05-14 11:30:00,12.9,12.94,12.88,12.88,153100.0,10.9255,10.9594,10.9086,10.9086,153100.0
2010-05-14 11:40:00,12.88,12.92,12.85,12.85,75000.0,10.9086,10.9425,10.8832,10.8832,75000.0
2010-05-14 11:50:00,12.85,12.87,12.82,12.86,106800.0,10.8832,10.9001,10.8578,10.8917,106800.0
2010-05-14 12:00:00,12.86,12.89,12.81,12.84,101600.0,10.8917,10.9171,10.8493,10.8747,101600.0
2010-05-14 12:10:00,12.84,12.9,12.83,12.9,83800.0,10.8747,10.9255,10.8663,10.9255,83800.0
2010-05-14 12:20:00,12.89,12.97,12.86,12.97,137100.0,10.9171,10.9848,10.8917,10.9848,137100.0
2010-05-14 12:30:00,12.97,13.03,12.95,13.02,159500.0,10.9848,11.0356,10.9679,11.0272,159500.0
2010-05-14 12:40:00,13.02,13.06,12.99,13.01,102000.0,11.0272,11.0611,11.0018,11.0187,102000.0
2010-05-14 12:50:00,13.01,13.1,13.01,13.08,46100.0,11.0187,11.0949,11.0187,11.078,46100.0
2010-05-14 13:00:00,13.08,13.12,13.06,13.08,130700.0,11.078,11.1119,11.0611,11.078,130700.0
2010-05-14 13:10:00,13.08,13.1,12.99,13.0,107800.0,11.078,11.0949,11.0018,11.0102,107800.0
2010-05-14 13:20:00,13.01,13.08,13.01,13.06,81700.0,11.0187,11.078,11.0187,11.0611,81700.0
2010-05-14 13:30:00,13.05,13.05,12.99,13.0,91600.0,11.0526,11.0526,11.0018,11.0102,91600.0
2010-05-14 13:40:00,13.0,13.02,12.99,13.01,44200.0,11.0102,11.0272,11.0018,11.0187,44200.0
2010-05-14 13:50:00,13.01,13.04,12.98,13.0,74700.0,11.0187,11.0441,10.9933,11.0102,74700.0
2010-05-14 14:00:00,13.01,13.03,12.98,12.98,66800.0,11.0187,11.0356,10.9933,10.9933,66800.0
2010-05-14 14:10:00,12.99,12.99,12.92,12.95,104400.0,11.0018,11.0018,10.9425,10.9679,104400.0
2010-05-14 14:20:00,12.95,12.98,12.94,12.96,95100.0,10.9679,10.9933,10.9594,10.9764,95100.0
2010-05-14 14:30:00,12.96,13.04,12.96,13.01,127100.0,10.9764,11.0441,10.9764,11.0187,127100.0
2010-05-14 14:40:00,13.01,13.06,13.01,13.05,178300.0,11.0187,11.0611,11.0187,11.0526,178300.0
2010-05-14 14:50:00,13.05,13.07,13.0,13.02,127000.0,11.0526,11.0695,11.0102,11.0272,127000.0
2010-05-14 15:00:00,13.02,13.04,12.98,13.0,96900.0,11.0272,11.0441,10.9933,11.0102,96900.0
2010-05-14 15:10:00,12.99,13.03,12.97,12.98,177900.0,11.0018,11.0356,10.9848,10.9933,177900.0
2010-05-14 15:20:00,12.98,12.99,12.93,12.96,149200.0,10.9933,11.0018,10.951,10.9764,149200.0
2010-05-14 15:30:00,12.96,13.0,12.93,12.97,185100.0,10.9764,11.0102,10.951,10.9848,185100.0
2010-05-14 15:40:00,12.97,13.08,12.96,13.06,297000.0,10.9848,11.078,10.9764,11.0611,297000.0
2010-05-14 15:50:00,13.06,13.13,13.05,13.11,502700.0,11.0611,11.1203,11.0526,11.1034,502700.0
2010-05-17 09:30:00,13.08,13.22,13.05,13.15,77100.0,11.078,11.1966,11.0526,11.1373,77100.0
2010-05-17 09:40:00,13.15,13.16,12.95,12.96,145400.0,11.1373,11.1458,10.9679,10.9764,145400.0
2010-05-17 09:50:00,12.97,13.01,12.86,12.89,139200.0,10.9848,11.0187,10.8917,10.9171,139200.0
2010-05-17 10:00:00,12.89,12.95,12.82,12.91,170500.0,10.9171,10.9679,10.8578,10.934,170500.0
2010-05-17 10:10:00,12.9,13.01,12.86,12.99,98600.0,10.9255,11.0187,10.8917,11.0018,98600.0
2010-05-17 10:20:00,13.0,13.0,12.87,12.91,118000.0,11.0102,11.0102,10.9001,10.934,118000.0
2010-05-17 10:30:00,12.92,13.03,12.89,12.95,92800.0,10.9425,11.0356,10.9171,10.9679,92800.0
2010-05-17 10:40:00,12.95,12.98,12.89,12.92,123400.0,10.9679,10.9933,10.9171,10.9425,123400.0
2010-05-17 10:50:00,12.91,12.98,12.91,12.92,103500.0,10.934,10.9933,10.934,10.9425,103500.0
2010-05-17 11:00:00,12.91,12.96,12.86,12.91,108000.0,10.934,10.9764,10.8917,10.934,108000.0
2010-05-17 11:10:00,12.9,12.9,12.78,12.8,134300.0,10.9255,10.9255,10.8239,10.8409,134300.0
2010-05-17 11:20:00,12.8,12.87,12.8,12.86,199700.0,10.8409,10.9001,10.8409,10.8917,199700.0
2010-05-17 11:30:00,12.86,12.88,12.84,12.86,83000.0,10.8917,10.9086,10.8747,10.8917,83000.0
2010-05-17 11:40:00,12.85,12.86,12.79,12.82,76400.0,10.8832,10.8917,10.8324,10.8578,76400.0
2010-05-17 11:50:00,12.81,12.82,12.75,12.76,127500.0,10.8493,10.8578,10.7985,10.807,127500.0
2010-05-17 12:00:00,12.77,12.77,12.62,12.65,261800.0,10.8154,10.8154,10.6884,10.7138,261800.0
2010-05-17 12:10:00,12.65,12.77,12.65,12.75,115000.0,10.7138,10.8154,10.7138,10.7985,115000.0
2010-05-17 12:20:00,12.75,12.78,12.71,12.72,191600.0,10.7985,10.8239,10.7646,10.7731,191600.0
2010-05-17 12:30:00,12.71,12.76,12.68,12.71,149500.0,10.7646,10.807,10.7392,10.7646,149500.0
2010-05-17 12:40:00,12.72,12.74,12.69,12.7,62200.0,10.7731,10.79,10.7477,10.7562,62200.0
2010-05-17 12:50:00,12.7,12.74,12.68,12.74,150000.0,10.7562,10.79,10.7392,10.79,150000.0
2010-05-17 13:00:00,12.74,12.77,12.69,12.72,230200.0,10.79,10.8154,10.7477,10.7731,230200.0
2010-05-17 13:10:00,12.72,12.82,12.72,12.82,99500.0,10.7731,10.8578,10.7731,10.8578,99500.0
2010-05-17 13:20:00,12.81,12.84,12.77,12.82,63100.0,10.8493,10.8747,10.8154,10.8578,63100.0
2010-05-17 13:30:00,12.82,12.88,12.81,12.83,103000.0,10.8578,10.9086,10.8493,10.8663,103000.0
2010-05-17 13:40:00,12.82,12.9,12.81,12.86,240600.0,10.8578,10.9255,10.8493,10.8917,240600.0
2010-05-17 13:50:00,12.86,12.87,12.82,12.86,77000.0,10.8917,10.9001,10.8578,10.8917,77000.0
2010-05-17 14:00:00,12.86,12.92,12.86,12.88,102000.0,10.8917,10.9425,10.8917,10.9086,102000.0
2010-05-17 14:10:00,12.88,12.92,12.87,12.92,169100.0,10.9086,10.9425,10.9001,10.9425,169100.0
2010-05-17 14:20:00,12.92,12.96,12.9,12.94,122800.0,10.9425,10.9764,10.9255,10.9594,122800.0
2010-05-17 14:30:00,12.94,12.97,12.91,12.95,196400.0,10.9594,10.9848,10.934,10.9679,196400.0
2010-05-17 14:40:00,12.95,13.05,12.95,13.02,151500.0,10.9679,11.0526,10.9679,11.0272,151500.0
2010-05-17 14:50:00,13.02,13.08,13.01,13.08,150700.0,11.0272,11.078,11.0187,11.078,150700.0
2010-05-17 15:00:00,13.08,13.12,13.05,13.08,292600.0,11.078,11.1119,11.0526,11.078,292600.0
2010-05-17 15:10:00,13.08,13.12,13.05,13.08,269100.0,11.078,11.1119,11.0526,11.078,269100.0
2010-05-17 15:20:00,13.08,13.1,13.03,13.08,290300.0,11.078,11.0949,11.0356,11.078,290300.0
2010-05-17 15:30:00,13.08,13.28,13.07,13.24,765400.0,11.078,11.2474,11.0695,11.2135,765400.0
2010-05-17 15:40:00,13.25,13.3,13.22,13.29,562900.0,11.222,11.2643,11.1966,11.2559,562900.0
2010-05-17 15:50:00,13.29,13.32,13.27,13.29,745800.0,11.2559,11.2813,11.2389,11.2559,745800.0
2010-05-18 09:30:00,13.42,13.71,13.42,13.47,251600.0,11.366,11.6116,11.366,11.4083,251600.0
2010-05-18 09:40:00,13.47,13.75,13.47,13.64,283400.0,11.4083,11.6454,11.4083,11.5523,283400.0
2010-05-18 09:50:00,13.63,13.64,13.5,13.5,187100.0,11.5438,11.5523,11.4337,11.4337,187100.0
2010-05-18 10:00:00,13.51,13.52,13.46,13.49,222600.0,11.4422,11.4507,11.3998,11.4252,222600.0
2010-05-18 10:10:00,13.49,13.54,13.46,13.53,241100.0,11.4252,11.4676,11.3998,11.4591,241100.0
2010-05-18 10:20:00,13.53,13.53,13.42,13.42,84100.0,11.4591,11.4591,11.366,11.366,84100.0
2010-05-18 10:30:00,13.43,13.44,13.38,13.41,133300.0,11.3744,11.3829,11.3321,11.3575,133300.0
2010-05-18 10:40:00,13.41,13.41,13.3,13.32,138500.0,11.3575,11.3575,11.2643,11.2813,138500.0
2010-05-18 10:50:00,13.32,13.35,13.24,13.34,129500.0,11.2813,11.3067,11.2135,11.2982,129500.0
2010-05-18 11:00:00,13.33,13.36,13.27,13.3,127000.0,11.2897,11.3151,11.2389,11.2643,127000.0
2010-05-18 11:10:00,13.3,13.38,13.29,13.35,208100.0,11.2643,11.3321,11.2559,11.3067,208100.0
2010-05-18 11:20:00,13.37,13.39,13.33,13.39,142400.0,11.3236,11.3405,11.2897,11.3405,142400.0
2010-05-18 11:30:00,13.4,13.41,13.36,13.36,70900.0,11.349,11.3575,11.3151,11.3151,70900.0
2010-05-18 11:40:00,13.36,13.36,13.25,13.3,125600.0,11.3151,11.3151,11.222,11.2643,125600.0
2010-05-18 11:50:00,13.3,13.36,13.29,13.34,76200.0,11.2643,11.3151,11.2559,11.2982,76200.0
2010-05-18 12:00:00,13.34,13.36,13.26,13.33,113400.0,11.2982,11.3151,11.2304,11.2897,113400.0
2010-05-18 12:10:00,13.34,13.38,13.34,13.35,90400.0,11.2982,11.3321,11.2982,11.3067,90400.0
2010-05-18 12:20:00,13.35,13.38,13.33,13.36,119300.0,11.3067,11.3321,11.2897,11.3151,119300.0
2010-05-18 12:30:00,13.36,13.39,13.33,13.37,135000.0,11.3151,11.3405,11.2897,11.3236,135000.0
2010-05-18 12:40:00,13.37,13.47,13.37,13.47,158500.0,11.3236,11.4083,11.3236,11.4083,158500.0
2010-05-18 12:50:00,13.47,13.48,13.37,13.38,129400.0,11.4083,11.4168,11.3236,11.3321,129400.0
2010-05-18 13:00:00,13.37,13.4,13.27,13.3,185100.0,11.3236,11.349,11.2389,11.2643,185100.0
2010-05-18 13:10:00,13.29,13.31,13.22,13.29,192200.0,11.2559,11.2728,11.1966,11.2559,192200.0
2010-05-18 13:20:00,13.29,13.38,13.29,13.37,110900.0,11.2559,11.3321,11.2559,11.3236,110900.0
2010-05-18 13:30:00,13.37,13.39,13.3,13.32,104100.0,11.3236,11.3405,11.2643,11.2813,104100.0
2010-05-18 13:40:00,13.32,13.35,13.29,13.33,215400.0,11.2813,11.3067,11.2559,11.2897,215400.0
2010-05-18 13:50:00,13.33,13.34,13.28,13.29,147200.0,11.2897,11.2982,11.2474,11.2559,147200.0
2010-05-18 14:00:00,13.3,13.33,13.24,13.26,241600.0,11.2643,11.2897,11.2135,11.2304,241600.0
2010-05-18 14:10:00,13.26,13.3,13.22,13.23,199000.0,11.2304,11.2643,11.1966,11.205,199000.0
2010-05-18 14:20:00,13.22,13.22,13.14,13.17,264900.0,11.1966,11.1966,11.1288,11.1542,264900.0
2010-05-18 14:30:00,13.17,13.17,13.02,13.02,206300.0,11.1542,11.1542,11.0272,11.0272,206300.0
2010-05-18 14:40:00,13.02,13.1,13.01,13.08,200400.0,11.0272,11.0949,11.0187,11.078,200400.0
2010-05-18 14:50:00,13.07,13.09,13.0,13.03,213300.0,11.0695,11.0865,11.0102,11.0356,213300.0
2010-05-18 15:00:00,13.04,13.05,12.96,13.0,406200.0,11.0441,11.0526,10.9764,11.0102,406200.0
2010-05-18 15:10:00,12.99,13.13,12.99,13.1,230200.0,11.0018,11.1203,11.0018,11.0949,230200.0
2010-05-18 15:20:00,13.1,13.11,13.02,13.04,215100.0,11.0949,11.1034,11.0272,11.0441,215100.0
2010-05-18 15:30:00,13.03,13.05,13.0,13.02,281300.0,11.0356,11.0526,11.0102,11.0272,281300.0
2010-05-18 15:40:00,13.02,13.08,13.01,13.01,329900.0,11.0272,11.078,11.0187,11.0187,329900.0
2010-05-18 15:50:00,13.01,13.06,12.98,13.05,600700.0,11.0187,11.0611,10.9933,11.0526,600700.0
2010-05-19 09:30:00,12.81,13.05,12.81,13.04,301800.0,10.8493,11.0526,10.8493,11.0441,301800.0
2010-05-19 09:40:00,13.05,13.29,12.95,13.24,591400.0,11.0526,11.2559,10.9679,11.2135,591400.0
2010-05-19 09:50:00,13.23,13.3,13.02,13.06,233800.0,11.205,11.2643,11.0272,11.0611,233800.0
2010-05-19 10:00:00,13.05,13.06,12.91,12.92,389200.0,11.0526,11.0611,10.934,10.9425,389200.0
2010-05-19 10:10:00,12.92,12.93,12.73,12.77,345200.0,10.9425,10.951,10.7816,10.8154,345200.0
2010-05-19 10:20:00,12.77,12.79,12.66,12.78,810500.0,10.8154,10.8324,10.7223,10.8239,810500.0
2010-05-19 10:30:00,12.78,12.83,12.75,12.77,377500.0,10.8239,10.8663,10.7985,10.8154,377500.0
2010-05-19 10:40:00,12.77,12.82,12.7,12.73,462900.0,10.8154,10.8578,10.7562,10.7816,462900.0
2010-05-19 10:50:00,12.73,12.81,12.73,12.78,303900.0,10.7816,10.8493,10.7816,10.8239,303900.0
2010-05-19 11:00:00,12.78,12.78,12.7,12.71,333600.0,10.8239,10.8239,10.7562,10.7646,333600.0
2010-05-19 11:10:00,12.71,12.71,12.57,12.6,435400.0,10.7646,10.7646,10.6461,10.6715,435400.0
2010-05-19 11:20:00,12.6,12.6,12.51,12.53,515600.0,10.6715,10.6715,10.5952,10.6122,515600.0
2010-05-19 11:30:00,12.54,12.55,12.47,12.51,556700.0,10.6206,10.6291,10.5614,10.5952,556700.0
2010-05-19 11:40:00,12.52,12.52,12.4,12.41,530100.0,10.6037,10.6037,10.5021,10.5105,530100.0
2010-05-19 11:50:00,12.41,12.48,12.38,12.46,456100.0,10.5105,10.5698,10.4851,10.5529,456100.0
2010-05-19 12:00:00,12.46,12.52,12.43,12.44,378300.0,10.5529,10.6037,10.5275,10.536,378300.0
2010-05-19 12:10:00,12.45,12.5,12.45,12.47,193100.0,10.5444,10.5868,10.5444,10.5614,193100.0
2010-05-19 12:20:00,12.47,12.61,12.45,12.57,210200.0,10.5614,10.6799,10.5444,10.6461,210200.0
2010-05-19 12:30:00,12.57,12.64,12.55,12.61,168500.0,10.6461,10.7053,10.6291,10.6799,168500.0
2010-05-19 12:40:00,12.6,12.62,12.48,12.48,119400.0,10.6715,10.6884,10.5698,10.5698,119400.0
2010-05-19 12:50:00,12.48,12.62,12.48,12.62,205400.0,10.5698,10.6884,10.5698,10.6884,205400.0
2010-05-19 13:00:00,12.62,12.66,12.59,12.65,222500.0,10.6884,10.7223,10.663,10.7138,222500.0
2010-05-19 13:10:00,12.66,12.66,12.62,12.64,111900.0,10.7223,10.7223,10.6884,10.7053,111900.0
2010-05-19 13:20:00,12.65,12.73,12.63,12.67,193400.0,10.7138,10.7816,10.6969,10.7308,193400.0
2010-05-19 13:30:00,12.68,12.72,12.64,12.67,221200.0,10.7392,10.7731,10.7053,10.7308,221200.0
2010-05-19 13:40:00,12.67,12.77,12.66,12.77,192400.0,10.7308,10.8154,10.7223,10.8154,192400.0
2010-05-19 13:50:00,12.77,12.78,12.7,12.75,241600.0,10.8154,10.8239,10.7562,10.7985,241600.0
2010-05-19 14:00:00,12.75,12.83,12.72,12.76,232800.0,10.7985,10.8663,10.7731,10.807,232800.0
2010-05-19 14:10:00,12.76,12.8,12.69,12.7,244000.0,10.807,10.8409,10.7477,10.7562,244000.0
2010-05-19 14:20:00,12.69,12.7,12.63,12.65,189300.0,10.7477,10.7562,10.6969,10.7138,189300.0
2010-05-19 14:30:00,12.65,12.66,12.61,12.61,212300.0,10.7138,10.7223,10.6799,10.6799,212300.0
2010-05-19 14:40:00,12.61,12.73,12.61,12.72,212200.0,10.6799,10.7816,10.6799,10.7731,212200.0
2010-05-19 14:50:00,12.72,12.74,12.67,12.71,241300.0,10.7731,10.79,10.7308,10.7646,241300.0
2010-05-19 15:00:00,12.71,12.75,12.61,12.63,238400.0,10.7646,10.7985,10.6799,10.6969,238400.0
2010-05-19 15:10:00,12.63,12.67,12.55,12.65,421500.0,10.6969,10.7308,10.6291,10.7138,421500.0
2010-05-19 15:20:00,12.65,12.66,12.58,12.65,415400.0,10.7138,10.7223,10.6545,10.7138,415400.0
2010-05-19 15:30:00,12.65,12.73,12.58,12.72,657300.0,10.7138,10.7816,10.6545,10.7731,657300.0
2010-05-19 15:40:00,12.72,12.73,12.66,12.71,694500.0,10.7731,10.7816,10.7223,10.7646,694500.0
2010-05-19 15:50:00,12.71,12.71,12.64,12.66,760100.0,10.7646,10.7646,10.7053,10.7223,760100.0
2010-05-20 09:30:00,12.34,12.53,12.23,12.46,305200.0,10.4513,10.6122,10.3581,10.5529,305200.0
2010-05-20 09:40:00,12.45,12.45,12.3,12.38,255600.0,10.5444,10.5444,10.4174,10.4851,255600.0
2010-05-20 09:50:00,12.38,12.48,12.38,12.42,127100.0,10.4851,10.5698,10.4851,10.519,127100.0
2010-05-20 10:00:00,12.43,12.49,12.36,12.41,193900.0,10.5275,10.5783,10.4682,10.5105,193900.0
2010-05-20 10:10:00,12.4,12.43,12.3,12.34,204300.0,10.5021,10.5275,10.4174,10.4513,204300.0
2010-05-20 10:20:00,12.34,12.34,12.24,12.32,348600.0,10.4513,10.4513,10.3666,10.4343,348600.0
2010-05-20 10:30:00,12.32,12.37,12.28,12.31,190900.0,10.4343,10.4767,10.4004,10.4259,190900.0
2010-05-20 10:40:00,12.3,12.35,12.27,12.33,121600.0,10.4174,10.4597,10.392,10.4428,121600.0
2010-05-20 10:50:00,12.32,12.4,12.31,12.32,349000.0,10.4343,10.5021,10.4259,10.4343,349000.0
2010-05-20 11:00:00,12.32,12.35,12.26,12.32,274700.0,10.4343,10.4597,10.3835,10.4343,274700.0
2010-05-20 11:10:00,12.31,12.31,12.26,12.27,188900.0,10.4259,10.4259,10.3835,10.392,188900.0
2010-05-20 11:20:00,12.27,12.37,12.25,12.36,193400.0,10.392,10.4767,10.375,10.4682,193400.0
2010-05-20 11:30:00,12.37,12.44,12.36,12.42,159200.0,10.4767,10.536,10.4682,10.519,159200.0
2010-05-20 11:40:00,12.41,12.41,12.34,12.36,105800.0,10.5105,10.5105,10.4513,10.4682,105800.0
2010-05-20 11:50:00,12.36,12.39,12.32,12.35,338100.0,10.4682,10.4936,10.4343,10.4597,338100.0
2010-05-20 12:00:00,12.35,12.37,12.31,12.37,101000.0,10.4597,10.4767,10.4259,10.4767,101000.0
2010-05-20 12:10:00,12.36,12.36,12.25,12.27,118600.0,10.4682,10.4682,10.375,10.392,118600.0
2010-05-20 12:20:00,12.28,12.31,12.26,12.27,99000.0,10.4004,10.4259,10.3835,10.392,99000.0
2010-05-20 12:30:00,12.27,12.29,12.25,12.29,85700.0,10.392,10.4089,10.375,10.4089,85700.0
2010-05-20 12:40:00,12.29,12.35,12.28,12.32,242300.0,10.4089,10.4597,10.4004,10.4343,242300.0
2010-05-20 12:50:00,12.32,12.32,12.17,12.19,263500.0,10.4343,10.4343,10.3073,10.3242,263500.0
2010-05-20 13:00:00,12.18,12.25,12.17,12.24,149900.0,10.3157,10.375,10.3073,10.3666,149900.0
2010-05-20 13:10:00,12.23,12.32,12.23,12.32,161300.0,10.3581,10.4343,10.3581,10.4343,161300.0
2010-05-20 13:20:00,12.31,12.41,12.3,12.37,216300.0,10.4259,10.5105,10.4174,10.4767,216300.0
2010-05-20 13:30:00,12.37,12.46,12.37,12.37,231900.0,10.4767,10.5529,10.4767,10.4767,231900.0
2010-05-20 13:40:00,12.36,12.44,12.36,12.39,103800.0,10.4682,10.536,10.4682,10.4936,103800.0
2010-05-20 13:50:00,12.4,12.42,12.34,12.37,222800.0,10.5021,10.519,10.4513,10.4767,222800.0
2010-05-20 14:00:00,12.36,12.37,12.26,12.32,206700.0,10.4682,10.4767,10.3835,10.4343,206700.0
2010-05-20 14:10:00,12.32,12.42,12.31,12.41,220300.0,10.4343,10.519,10.4259,10.5105,220300.0
2010-05-20 14:20:00,12.41,12.45,12.36,12.38,239200.0,10.5105,10.5444,10.4682,10.4851,239200.0
2010-05-20 14:30:00,12.37,12.5,12.34,12.5,390500.0,10.4767,10.5868,10.4513,10.5868,390500.0
2010-05-20 14:40:00,12.5,12.54,12.46,12.52,438200.0,10.5868,10.6206,10.5529,10.6037,438200.0
2010-05-20 14:50:00,12.52,12.56,12.42,12.44,452500.0,10.6037,10.6376,10.519,10.536,452500.0
2010-05-20 15:00:00,12.44,12.48,12.37,12.42,444000.0,10.536,10.5698,10.4767,10.519,444000.0
2010-05-20 15:10:00,12.42,12.44,12.35,12.39,428300.0,10.519,10.536,10.4597,10.4936,428300.0
2010-05-20 15:20:00,12.39,12.45,12.35,12.39,436300.0,10.4936,10.5444,10.4597,10.4936,436300.0
2010-05-20 15:30:00,12.38,12.41,12.3,12.33,534000.0,10.4851,10.5105,10.4174,10.4428,534000.0
2010-05-20 15:40:00,12.32,12.34,12.19,12.24,773800.0,10.4343,10.4513,10.3242,10.3666,773800.0
2010-05-20 15:50:00,12.24,12.25,12.13,12.15,834900.0,10.3666,10.375,10.2734,10.2903,834900.0
2010-05-21 09:30:00,12.02,12.14,11.86,12.11,858300.0,10.1802,10.2819,10.0447,10.2565,858300.0
2010-05-21 09:40:00,12.1,12.16,12.0,12.04,446700.0,10.248,10.2988,10.1633,10.1972,446700.0
2010-05-21 09:50:00,12.04,12.24,12.03,12.16,464700.0,10.1972,10.3666,10.1887,10.2988,464700.0
2010-05-21 10:00:00,12.15,12.28,12.1,12.23,370300.0,10.2903,10.4004,10.248,10.3581,370300.0
2010-05-21 10:10:00,12.22,12.27,12.15,12.17,386600.0,10.3496,10.392,10.2903,10.3073,386600.0
2010-05-21 10:20:00,12.17,12.19,11.97,11.99,359200.0,10.3073,10.3242,10.1379,10.1548,359200.0
2010-05-21 10:30:00,11.99,12.13,11.99,12.08,307200.0,10.1548,10.2734,10.1548,10.2311,307200.0
2010-05-21 10:40:00,12.1,12.13,12.04,12.07,224200.0,10.248,10.2734,10.1972,10.2226,224200.0
2010-05-21 10:50:00,12.07,12.16,12.05,12.16,192600.0,10.2226,10.2988,10.2056,10.2988,192600.0
2010-05-21 11:00:00,12.16,12.26,12.14,12.25,123300.0,10.2988,10.3835,10.2819,10.375,123300.0
2010-05-21 11:10:00,12.26,12.29,12.19,12.28,215300.0,10.3835,10.4089,10.3242,10.4004,215300.0
2010-05-21 11:20:00,12.28,12.35,12.25,12.28,331600.0,10.4004,10.4597,10.375,10.4004,331600.0
2010-05-21 11:30:00,12.27,12.38,12.26,12.37,179300.0,10.392,10.4851,10.3835,10.4767,179300.0
2010-05-21 11:40:00,12.37,12.46,12.36,12.4,169500.0,10.4767,10.5529,10.4682,10.5021,169500.0
2010-05-21 11:50:00,12.4,12.47,12.35,12.38,216700.0,10.5021,10.5614,10.4597,10.4851,216700.0
2010-05-21 12:00:00,12.38,12.38,12.3,12.34,182600.0,10.4851,10.4851,10.4174,10.4513,182600.0
2010-05-21 12:10:00,12.33,12.37,12.26,12.37,122400.0,10.4428,10.4767,10.3835,10.4767,122400.0
2010-05-21 12:20:00,12.37,12.39,12.3,12.3,174200.0,10.4767,10.4936,10.4174,10.4174,174200.0
2010-05-21 12:30:00,12.3,12.31,12.22,12.27,168200.0,10.4174,10.4259,10.3496,10.392,168200.0
2010-05-21 12:40:00,12.27,12.28,12.16,12.16,76900.0,10.392,10.4004,10.2988,10.2988,76900.0
2010-05-21 12:50:00,12.17,12.26,12.17,12.21,170500.0,10.3073,10.3835,10.3073,10.3412,170500.0
2010-05-21 13:00:00,12.21,12.23,12.16,12.2,131900.0,10.3412,10.3581,10.2988,10.3327,131900.0
2010-05-21 13:10:00,12.2,12.23,12.17,12.19,248300.0,10.3327,10.3581,10.3073,10.3242,248300.0
2010-05-21 13:20:00,12.18,12.2,12.15,12.17,151700.0,10.3157,10.3327,10.2903,10.3073,151700.0
2010-05-21 13:30:00,12.18,12.22,12.15,12.2,172900.0,10.3157,10.3496,10.2903,10.3327,172900.0
2010-05-21 13:40:00,12.2,12.22,12.17,12.19,270800.0,10.3327,10.3496,10.3073,10.3242,270800.0
2010-05-21 13:50:00,12.19,12.2,12.17,12.19,125900.0,10.3242,10.3327,10.3073,10.3242,125900.0
2010-05-21 14:00:00,12.19,12.22,12.15,12.17,113000.0,10.3242,10.3496,10.2903,10.3073,113000.0
2010-05-21 14:10:00,12.17,12.19,12.11,12.14,143000.0,10.3073,10.3242,10.2565,10.2819,143000.0
2010-05-21 14:20:00,12.14,12.17,12.11,12.17,142000.0,10.2819,10.3073,10.2565,10.3073,142000.0
2010-05-21 14:30:00,12.17,12.18,12.11,12.11,306700.0,10.3073,10.3157,10.2565,10.2565,306700.0
2010-05-21 14:40:00,12.12,12.16,12.05,12.1,192200.0,10.2649,10.2988,10.2056,10.248,192200.0
2010-05-21 14:50:00,12.1,12.1,12.02,12.09,279500.0,10.248,10.248,10.1802,10.2395,279500.0
2010-05-21 15:00:00,12.09,12.15,12.07,12.11,183100.0,10.2395,10.2903,10.2226,10.2565,183100.0
2010-05-21 15:10:00,12.11,12.11,12.02,12.02,171500.0,10.2565,10.2565,10.1802,10.1802,171500.0
2010-05-21 15:20:00,12.02,12.11,12.02,12.09,279100.0,10.1802,10.2565,10.1802,10.2395,279100.0
2010-05-21 15:30:00,12.09,12.1,12.05,12.07,433300.0,10.2395,10.248,10.2056,10.2226,433300.0
2010-05-21 15:40:00,12.07,12.19,12.05,12.16,581800.0,10.2226,10.3242,10.2056,10.2988,581800.0
2010-05-21 15:50:00,12.16,12.27,12.16,12.25,905800.0,10.2988,10.392,10.2988,10.375,905800.0
2010-05-24 09:30:00,12.19,12.41,12.09,12.33,287200.0,10.3242,10.5105,10.2395,10.4428,287200.0
2010-05-24 09:40:00,12.34,12.37,12.19,12.27,259500.0,10.4513,10.4767,10.3242,10.392,259500.0
2010-05-24 09:50:00,12.28,12.32,12.18,12.29,229500.0,10.4004,10.4343,10.3157,10.4089,229500.0
2010-05-24 10:00:00,12.28,12.52,12.28,12.44,632300.0,10.4004,10.6037,10.4004,10.536,632300.0
2010-05-24 10:10:00,12.44,12.53,12.38,12.53,339000.0,10.536,10.6122,10.4851,10.6122,339000.0
2010-05-24 10:20:00,12.53,12.57,12.49,12.51,230600.0,10.6122,10.6461,10.5783,10.5952,230600.0
2010-05-24 10:30:00,12.52,12.53,12.47,12.51,151600.0,10.6037,10.6122,10.5614,10.5952,151600.0
2010-05-24 10:40:00,12.52,12.52,12.39,12.39,204700.0,10.6037,10.6037,10.4936,10.4936,204700.0
2010-05-24 10:50:00,12.39,12.4,12.35,12.38,118100.0,10.4936,10.5021,10.4597,10.4851,118100.0
2010-05-24 11:00:00,12.38,12.38,12.3,12.31,141700.0,10.4851,10.4851,10.4174,10.4259,141700.0
2010-05-24 11:10:00,12.31,12.33,12.18,12.25,218100.0,10.4259,10.4428,10.3157,10.375,218100.0
2010-05-24 11:20:00,12.25,12.25,12.19,12.2,96600.0,10.375,10.375,10.3242,10.3327,96600.0
2010-05-24 11:30:00,12.21,12.27,12.19,12.26,132100.0,10.3412,10.392,10.3242,10.3835,132100.0
2010-05-24 11:40:00,12.26,12.33,12.23,12.32,65300.0,10.3835,10.4428,10.3581,10.4343,65300.0
2010-05-24 11:50:00,12.32,12.34,12.27,12.28,128100.0,10.4343,10.4513,10.392,10.4004,128100.0
2010-05-24 12:00:00,12.28,12.37,12.28,12.34,219800.0,10.4004,10.4767,10.4004,10.4513,219800.0
2010-05-24 12:10:00,12.34,12.36,12.27,12.28,135000.0,10.4513,10.4682,10.392,10.4004,135000.0
2010-05-24 12:20:00,12.28,12.33,12.27,12.33,43800.0,10.4004,10.4428,10.392,10.4428,43800.0
2010-05-24 12:30:00,12.32,12.37,12.3,12.3,72300.0,10.4343,10.4767,10.4174,10.4174,72300.0
2010-05-24 12:40:00,12.3,12.32,12.28,12.32,38200.0,10.4174,10.4343,10.4004,10.4343,38200.0
2010-05-24 12:50:00,12.31,12.36,12.31,12.32,61900.0,10.4259,10.4682,10.4259,10.4343,61900.0
2010-05-24 13:00:00,12.33,12.35,12.3,12.31,68700.0,10.4428,10.4597,10.4174,10.4259,68700.0
2010-05-24 13:10:00,12.31,12.34,12.27,12.28,52500.0,10.4259,10.4513,10.392,10.4004,52500.0
2010-05-24 13:20:00,12.29,12.31,12.27,12.28,109100.0,10.4089,10.4259,10.392,10.4004,109100.0
2010-05-24 13:30:00,12.28,12.31,12.26,12.27,44800.0,10.4004,10.4259,10.3835,10.392,44800.0
2010-05-24 13:40:00,12.26,12.28,12.22,12.23,79100.0,10.3835,10.4004,10.3496,10.3581,79100.0
2010-05-24 13:50:00,12.23,12.25,12.21,12.23,55400.0,10.3581,10.375,10.3412,10.3581,55400.0
2010-05-24 14:00:00,12.23,12.24,12.2,12.21,99000.0,10.3581,10.3666,10.3327,10.3412,99000.0
2010-05-24 14:10:00,12.22,12.27,12.22,12.24,57500.0,10.3496,10.392,10.3496,10.3666,57500.0
2010-05-24 14:20:00,12.23,12.24,12.21,12.22,83000.0,10.3581,10.3666,10.3412,10.3496,83000.0
2010-05-24 14:30:00,12.23,12.25,12.19,12.19,109900.0,10.3581,10.375,10.3242,10.3242,109900.0
2010-05-24 14:40:00,12.19,12.22,12.15,12.16,112000.0,10.3242,10.3496,10.2903,10.2988,112000.0
2010-05-24 14:50:00,12.17,12.2,12.15,12.18,89500.0,10.3073,10.3327,10.2903,10.3157,89500.0
2010-05-24 15:00:00,12.17,12.19,12.13,12.13,275700.0,10.3073,10.3242,10.2734,10.2734,275700.0
2010-05-24 15:10:00,12.13,12.17,12.12,12.14,120000.0,10.2734,10.3073,10.2649,10.2819,120000.0
2010-05-24 15:20:00,12.14,12.18,12.13,12.16,122200.0,10.2819,10.3157,10.2734,10.2988,122200.0
2010-05-24 15:30:00,12.16,12.21,12.13,12.17,158900.0,10.2988,10.3412,10.2734,10.3073,158900.0
2010-05-24 15:40:00,12.17,12.2,12.13,12.13,312500.0,10.3073,10.3327,10.2734,10.2734,312500.0
2010-05-24 15:50:00,12.12,12.13,12.05,12.05,473400.0,10.2649,10.2734,10.2056,10.2056,473400.0
2010-05-25 09:30:00,11.67,11.7,11.61,11.61,338700.0,9.8838,9.9092,9.833,9.833,338700.0
2010-05-25 09:40:00,11.61,11.76,11.57,11.72,463500.0,9.833,9.96,9.7991,9.9262,463500.0
2010-05-25 09:50:00,11.72,11.8,11.71,11.75,351400.0,9.9262,9.9939,9.9177,9.9516,351400.0
2010-05-25 10:00:00,11.75,11.89,11.73,11.74,328400.0,9.9516,10.0701,9.9346,9.9431,328400.0
2010-05-25 10:10:00,11.74,11.81,11.68,11.78,372400.0,9.9431,10.0024,9.8923,9.977,372400.0
2010-05-25 10:20:00,11.79,11.82,11.7,11.71,189800.0,9.9854,10.0109,9.9092,9.9177,189800.0
2010-05-25 10:30:00,11.7,11.75,11.68,11.71,157800.0,9.9092,9.9516,9.8923,9.9177,157800.0
2010-05-25 10:40:00,11.71,11.75,11.66,11.67,188300.0,9.9177,9.9516,9.8753,9.8838,188300.0
2010-05-25 10:50:00,11.67,11.69,11.65,11.66,223400.0,9.8838,9.9007,9.8669,9.8753,223400.0
2010-05-25 11:00:00,11.65,11.77,11.65,11.73,247800.0,9.8669,9.9685,9.8669,9.9346,247800.0
2010-05-25 11:10:00,11.73,11.78,11.71,11.74,140200.0,9.9346,9.977,9.9177,9.9431,140200.0
2010-05-25 11:20:00,11.75,11.9,11.74,11.89,346300.0,9.9516,10.0786,9.9431,10.0701,346300.0
2010-05-25 11:30:00,11.88,11.89,11.84,11.86,214700.0,10.0617,10.0701,10.0278,10.0447,214700.0
2010-05-25 11:40:00,11.85,11.86,11.81,11.84,269700.0,10.0363,10.0447,10.0024,10.0278,269700.0
2010-05-25 11:50:00,11.84,11.89,11.82,11.87,305400.0,10.0278,10.0701,10.0109,10.0532,305400.0
2010-05-25 12:00:00,11.86,11.9,11.86,11.89,110400.0,10.0447,10.0786,10.0447,10.0701,110400.0
2010-05-25 12:10:00,11.88,11.96,11.87,11.93,117800.0,10.0617,10.1294,10.0532,10.104,117800.0
2010-05-25 12:20:00,11.92,11.95,11.87,11.88,266600.0,10.0955,10.121,10.0532,10.0617,266600.0
2010-05-25 12:30:00,11.88,11.9,11.84,11.85,253000.0,10.0617,10.0786,10.0278,10.0363,253000.0
2010-05-25 12:40:00,11.85,11.85,11.8,11.85,163800.0,10.0363,10.0363,9.9939,10.0363,163800.0
2010-05-25 12:50:00,11.85,11.89,11.84,11.87,153400.0,10.0363,10.0701,10.0278,10.0532,153400.0
2010-05-25 13:00:00,11.87,11.93,11.86,11.9,386500.0,10.0532,10.104,10.0447,10.0786,386500.0
2010-05-25 13:10:00,11.9,11.92,11.88,11.9,241900.0,10.0786,10.0955,10.0617,10.0786,241900.0
2010-05-25 13:20:00,11.9,11.95,11.88,11.93,197100.0,10.0786,10.121,10.0617,10.104,197100.0
2010-05-25 13:30:00,11.93,11.94,11.87,11.88,219600.0,10.104,10.1125,10.0532,10.0617,219600.0
2010-05-25 13:40:00,11.89,11.89,11.83,11.85,137400.0,10.0701,10.0701,10.0193,10.0363,137400.0
2010-05-25 13:50:00,11.84,11.88,11.81,11.85,183100.0,10.0278,10.0617,10.0024,10.0363,183100.0
2010-05-25 14:00:00,11.84,11.9,11.81,11.84,173500.0,10.0278,10.0786,10.0024,10.0278,173500.0
2010-05-25 14:10:00,11.85,11.9,11.85,11.9,197600.0,10.0363,10.0786,10.0363,10.0786,197600.0
2010-05-25 14:20:00,11.89,11.91,11.85,11.88,193300.0,10.0701,10.0871,10.0363,10.0617,193300.0
2010-05-25 14:30:00,11.88,11.91,11.85,11.89,267100.0,10.0617,10.0871,10.0363,10.0701,267100.0
2010-05-25 14:40:00,11.89,12.01,11.88,12.0,293000.0,10.0701,10.1718,10.0617,10.1633,293000.0
2010-05-25 14:50:00,12.0,12.02,11.92,11.94,256900.0,10.1633,10.1802,10.0955,10.1125,256900.0
2010-05-25 15:00:00,11.94,12.03,11.93,12.03,287500.0,10.1125,10.1887,10.104,10.1887,287500.0
2010-05-25 15:10:00,12.03,12.03,11.97,12.0,223800.0,10.1887,10.1887,10.1379,10.1633,223800.0
2010-05-25 15:20:00,12.0,12.08,11.99,12.06,416400.0,10.1633,10.2311,10.1548,10.2141,416400.0
2010-05-25 15:30:00,12.06,12.14,12.05,12.1,423300.0,10.2141,10.2819,10.2056,10.248,423300.0
2010-05-25 15:40:00,12.1,12.14,12.07,12.1,430800.0,10.248,10.2819,10.2226,10.248,430800.0
2010-05-25 15:50:00,12.09,12.11,12.06,12.1,431400.0,10.2395,10.2565,10.2141,10.248,431400.0
2010-05-26 09:30:00,12.43,12.43,12.24,12.39,244500.0,10.5275,10.5275,10.3666,10.4936,244500.0
2010-05-26 09:40:00,12.4,12.41,12.26,12.28,291500.0,10.5021,10.5105,10.3835,10.4004,291500.0
2010-05-26 09:50:00,12.28,12.35,12.26,12.31,213400.0,10.4004,10.4597,10.3835,10.4259,213400.0
2010-05-26 10:00:00,12.32,12.67,12.32,12.65,1021800.0,10.4343,10.7308,10.4343,10.7138,1021800.0
2010-05-26 10:10:00,12.65,12.66,12.58,12.59,447600.0,10.7138,10.7223,10.6545,10.663,447600.0
2010-05-26 10:20:00,12.59,12.6,12.45,12.47,366600.0,10.663,10.6715,10.5444,10.5614,366600.0
2010-05-26 10:30:00,12.47,12.52,12.45,12.49,186600.0,10.5614,10.6037,10.5444,10.5783,186600.0
2010-05-26 10:40:00,12.49,12.51,12.39,12.4,140400.0,10.5783,10.5952,10.4936,10.5021,140400.0
2010-05-26 10:50:00,12.39,12.41,12.28,12.32,158400.0,10.4936,10.5105,10.4004,10.4343,158400.0
2010-05-26 11:00:00,12.31,12.36,12.3,12.35,94200.0,10.4259,10.4682,10.4174,10.4597,94200.0
2010-05-26 11:10:00,12.35,12.43,12.32,12.43,182600.0,10.4597,10.5275,10.4343,10.5275,182600.0
2010-05-26 11:20:00,12.43,12.43,12.38,12.38,219600.0,10.5275,10.5275,10.4851,10.4851,219600.0
2010-05-26 11:30:00,12.38,12.45,12.37,12.43,176600.0,10.4851,10.5444,10.4767,10.5275,176600.0
2010-05-26 11:40:00,12.43,12.46,12.35,12.39,132900.0,10.5275,10.5529,10.4597,10.4936,132900.0
2010-05-26 11:50:00,12.39,12.45,12.35,12.44,68500.0,10.4936,10.5444,10.4597,10.536,68500.0
2010-05-26 12:00:00,12.44,12.49,12.43,12.49,56000.0,10.536,10.5783,10.5275,10.5783,56000.0
2010-05-26 12:10:00,12.49,12.5,12.46,12.48,45400.0,10.5783,10.5868,10.5529,10.5698,45400.0
2010-05-26 12:20:00,12.48,12.48,12.41,12.41,74200.0,10.5698,10.5698,10.5105,10.5105,74200.0
2010-05-26 12:30:00,12.42,12.43,12.38,12.39,159400.0,10.519,10.5275,10.4851,10.4936,159400.0
2010-05-26 12:40:00,12.39,12.4,12.32,12.35,141900.0,10.4936,10.5021,10.4343,10.4597,141900.0
2010-05-26 12:50:00,12.35,12.4,12.33,12.39,127100.0,10.4597,10.5021,10.4428,10.4936,127100.0
2010-05-26 13:00:00,12.39,12.43,12.39,12.43,95300.0,10.4936,10.5275,10.4936,10.5275,95300.0
2010-05-26 13:10:00,12.42,12.42,12.37,12.37,94600.0,10.519,10.519,10.4767,10.4767,94600.0
2010-05-26 13:20:00,12.38,12.41,12.36,12.36,115800.0,10.4851,10.5105,10.4682,10.4682,115800.0
2010-05-26 13:30:00,12.36,12.43,12.35,12.41,132200.0,10.4682,10.5275,10.4597,10.5105,132200.0
2010-05-26 13:40:00,12.41,12.43,12.39,12.4,104900.0,10.5105,10.5275,10.4936,10.5021,104900.0
2010-05-26 13:50:00,12.4,12.43,12.39,12.4,76800.0,10.5021,10.5275,10.4936,10.5021,76800.0
2010-05-26 14:00:00,12.4,12.41,12.37,12.4,103300.0,10.5021,10.5105,10.4767,10.5021,103300.0
2010-05-26 14:10:00,12.39,12.4,12.34,12.38,74700.0,10.4936,10.5021,10.4513,10.4851,74700.0
2010-05-26 14:20:00,12.37,12.38,12.3,12.35,215200.0,10.4767,10.4851,10.4174,10.4597,215200.0
2010-05-26 14:30:00,12.34,12.37,12.24,12.27,277100.0,10.4513,10.4767,10.3666,10.392,277100.0
2010-05-26 14:40:00,12.27,12.3,12.19,12.19,276800.0,10.392,10.4174,10.3242,10.3242,276800.0
2010-05-26 14:50:00,12.19,12.23,12.16,12.22,148900.0,10.3242,10.3581,10.2988,10.3496,148900.0
2010-05-26 15:00:00,12.23,12.27,12.18,12.18,335000.0,10.3581,10.392,10.3157,10.3157,335000.0
2010-05-26 15:10:00,12.19,12.23,12.16,12.16,258900.0,10.3242,10.3581,10.2988,10.2988,258900.0
2010-05-26 15:20:00,12.18,12.19,11.97,12.0,550400.0,10.3157,10.3242,10.1379,10.1633,550400.0
2010-05-26 15:30:00,11.99,12.06,11.97,12.05,608200.0,10.1548,10.2141,10.1379,10.2056,608200.0
2010-05-26 15:40:00,12.05,12.13,12.0,12.04,509600.0,10.2056,10.2734,10.1633,10.1972,509600.0
2010-05-26 15:50:00,12.04,12.06,12.01,12.02,404900.0,10.1972,10.2141,10.1718,10.1802,404900.0
2010-05-27 09:30:00,12.25,12.34,12.09,12.15,261400.0,10.375,10.4513,10.2395,10.2903,261400.0
2010-05-27 09:40:00,12.15,12.21,12.04,12.05,333500.0,10.2903,10.3412,10.1972,10.2056,333500.0
2010-05-27 09:50:00,12.04,12.05,11.98,11.99,330200.0,10.1972,10.2056,10.1464,10.1548,330200.0
2010-05-27 10:00:00,11.99,12.0,11.92,11.97,237500.0,10.1548,10.1633,10.0955,10.1379,237500.0
2010-05-27 10:10:00,11.97,12.08,11.97,12.06,241200.0,10.1379,10.2311,10.1379,10.2141,241200.0
2010-05-27 10:20:00,12.06,12.17,12.05,12.17,100200.0,10.2141,10.3073,10.2056,10.3073,100200.0
2010-05-27 10:30:00,12.17,12.2,12.15,12.17,173600.0,10.3073,10.3327,10.2903,10.3073,173600.0
2010-05-27 10:40:00,12.16,12.19,12.14,12.17,132700.0,10.2988,10.3242,10.2819,10.3073,132700.0
2010-05-27 10:50:00,12.17,12.25,12.17,12.24,92500.0,10.3073,10.375,10.3073,10.3666,92500.0
2010-05-27 11:00:00,12.25,12.26,12.22,12.23,93500.0,10.375,10.3835,10.3496,10.3581,93500.0
2010-05-27 11:10:00,12.23,12.23,12.16,12.16,137000.0,10.3581,10.3581,10.2988,10.2988,137000.0
2010-05-27 11:20:00,12.17,12.18,12.14,12.17,161100.0,10.3073,10.3157,10.2819,10.3073,161100.0
2010-05-27 11:30:00,12.16,12.17,12.09,12.09,101100.0,10.2988,10.3073,10.2395,10.2395,101100.0
2010-05-27 11:40:00,12.09,12.11,12.07,12.11,115700.0,10.2395,10.2565,10.2226,10.2565,115700.0
2010-05-27 11:50:00,12.1,12.18,12.09,12.18,88000.0,10.248,10.3157,10.2395,10.3157,88000.0
2010-05-27 12:00:00,12.18,12.21,12.15,12.21,85300.0,10.3157,10.3412,10.2903,10.3412,85300.0
2010-05-27 12:10:00,12.21,12.24,12.19,12.21,112000.0,10.3412,10.3666,10.3242,10.3412,112000.0
2010-05-27 12:20:00,12.21,12.22,12.17,12.2,108200.0,10.3412,10.3496,10.3073,10.3327,108200.0
2010-05-27 12:30:00,12.2,12.21,12.19,12.2,31400.0,10.3327,10.3412,10.3242,10.3327,31400.0
2010-05-27 12:40:00,12.2,12.2,12.18,12.19,64000.0,10.3327,10.3327,10.3157,10.3242,64000.0
2010-05-27 12:50:00,12.2,12.21,12.17,12.21,71900.0,10.3327,10.3412,10.3073,10.3412,71900.0
2010-05-27 13:00:00,12.21,12.21,12.14,12.17,101500.0,10.3412,10.3412,10.2819,10.3073,101500.0
2010-05-27 13:10:00,12.17,12.25,12.16,12.25,102000.0,10.3073,10.375,10.2988,10.375,102000.0
2010-05-27 13:20:00,12.24,12.28,12.24,12.24,120300.0,10.3666,10.4004,10.3666,10.3666,120300.0
2010-05-27 13:30:00,12.24,12.26,12.2,12.24,69900.0,10.3666,10.3835,10.3327,10.3666,69900.0
2010-05-27 13:40:00,12.24,12.24,12.18,12.2,72200.0,10.3666,10.3666,10.3157,10.3327,72200.0
2010-05-27 13:50:00,12.2,12.21,12.19,12.19,66200.0,10.3327,10.3412,10.3242,10.3242,66200.0
2010-05-27 14:00:00,12.2,12.25,12.19,12.24,70500.0,10.3327,10.375,10.3242,10.3666,70500.0
2010-05-27 14:10:00,12.24,12.28,12.24,12.28,114900.0,10.3666,10.4004,10.3666,10.4004,114900.0
2010-05-27 14:20:00,12.26,12.3,12.26,12.3,82300.0,10.3835,10.4174,10.3835,10.4174,82300.0
2010-05-27 14:30:00,12.3,12.31,12.28,12.3,91700.0,10.4174,10.4259,10.4004,10.4174,91700.0
2010-05-27 14:40:00,12.3,12.3,12.26,12.27,78400.0,10.4174,10.4174,10.3835,10.392,78400.0
2010-05-27 14:50:00,12.28,12.29,12.24,12.25,109100.0,10.4004,10.4089,10.3666,10.375,109100.0
2010-05-27 15:00:00,12.26,12.29,12.25,12.26,127400.0,10.3835,10.4089,10.375,10.3835,127400.0
2010-05-27 15:10:00,12.27,12.28,12.25,12.27,187400.0,10.392,10.4004,10.375,10.392,187400.0
2010-05-27 15:20:00,12.28,12.28,12.2,12.23,337300.0,10.4004,10.4004,10.3327,10.3581,337300.0
2010-05-27 15:30:00,12.24,12.27,12.22,12.27,213000.0,10.3666,10.392,10.3496,10.392,213000.0
2010-05-27 15:40:00,12.27,12.3,12.25,12.29,199700.0,10.392,10.4174,10.375,10.4089,199700.0
2010-05-27 15:50:00,12.28,12.35,12.28,12.34,463000.0,10.4004,10.4597,10.4004,10.4513,463000.0
2010-05-28 09:30:00,12.32,12.44,12.22,12.25,177700.0,10.4343,10.536,10.3496,10.375,177700.0
2010-05-28 09:40:00,12.24,12.3,12.14,12.26,169500.0,10.3666,10.4174,10.2819,10.3835,169500.0
2010-05-28 09:50:00,12.26,12.3,12.21,12.3,166600.0,10.3835,10.4174,10.3412,10.4174,166600.0
2010-05-28 10:00:00,12.3,12.41,12.3,12.41,121800.0,10.4174,10.5105,10.4174,10.5105,121800.0
2010-05-28 10:10:00,12.4,12.46,12.38,12.45,147200.0,10.5021,10.5529,10.4851,10.5444,147200.0
2010-05-28 10:20:00,12.45,12.47,12.38,12.4,138800.0,10.5444,10.5614,10.4851,10.5021,138800.0
2010-05-28 10:30:00,12.4,12.48,12.4,12.4,107700.0,10.5021,10.5698,10.5021,10.5021,107700.0
2010-05-28 10:40:00,12.4,12.4,12.25,12.25,129400.0,10.5021,10.5021,10.375,10.375,129400.0
2010-05-28 10:50:00,12.25,12.3,12.25,12.28,86000.0,10.375,10.4174,10.375,10.4004,86000.0
2010-05-28 11:00:00,12.28,12.31,12.25,12.25,57900.0,10.4004,10.4259,10.375,10.375,57900.0
2010-05-28 11:10:00,12.26,12.28,12.17,12.19,115300.0,10.3835,10.4004,10.3073,10.3242,115300.0
2010-05-28 11:20:00,12.18,12.22,12.17,12.22,65500.0,10.3157,10.3496,10.3073,10.3496,65500.0
2010-05-28 11:30:00,12.23,12.26,12.21,12.25,48400.0,10.3581,10.3835,10.3412,10.375,48400.0
2010-05-28 11:40:00,12.25,12.32,12.24,12.32,81500.0,10.375,10.4343,10.3666,10.4343,81500.0
2010-05-28 11:50:00,12.32,12.32,12.26,12.3,101200.0,10.4343,10.4343,10.3835,10.4174,101200.0
2010-05-28 12:00:00,12.3,12.32,12.26,12.28,78800.0,10.4174,10.4343,10.3835,10.4004,78800.0
2010-05-28 12:10:00,12.29,12.32,12.29,12.32,46600.0,10.4089,10.4343,10.4089,10.4343,46600.0
2010-05-28 12:20:00,12.33,12.37,12.33,12.37,30500.0,10.4428,10.4767,10.4428,10.4767,30500.0
2010-05-28 12:30:00,12.36,12.37,12.21,12.22,154500.0,10.4682,10.4767,10.3412,10.3496,154500.0
2010-05-28 12:40:00,12.21,12.28,12.18,12.24,249700.0,10.3412,10.4004,10.3157,10.3666,249700.0
2010-05-28 12:50:00,12.25,12.27,12.21,12.24,105100.0,10.375,10.392,10.3412,10.3666,105100.0
2010-05-28 13:00:00,12.25,12.3,12.21,12.23,57700.0,10.375,10.4174,10.3412,10.3581,57700.0
2010-05-28 13:10:00,12.22,12.27,12.21,12.27,64800.0,10.3496,10.392,10.3412,10.392,64800.0
2010-05-28 13:20:00,12.26,12.28,12.23,12.24,45100.0,10.3835,10.4004,10.3581,10.3666,45100.0
2010-05-28 13:30:00,12.24,12.26,12.2,12.23,58700.0,10.3666,10.3835,10.3327,10.3581,58700.0
2010-05-28 13:40:00,12.23,12.23,12.18,12.2,56000.0,10.3581,10.3581,10.3157,10.3327,56000.0
2010-05-28 13:50:00,12.2,12.22,12.16,12.17,52100.0,10.3327,10.3496,10.2988,10.3073,52100.0
2010-05-28 14:00:00,12.17,12.18,12.12,12.16,104500.0,10.3073,10.3157,10.2649,10.2988,104500.0
2010-05-28 14:10:00,12.16,12.19,12.14,12.18,63700.0,10.2988,10.3242,10.2819,10.3157,63700.0
2010-05-28 14:20:00,12.17,12.22,12.16,12.22,64900.0,10.3073,10.3496,10.2988,10.3496,64900.0
2010-05-28 14:30:00,12.21,12.23,12.17,12.23,70400.0,10.3412,10.3581,10.3073,10.3581,70400.0
2010-05-28 14:40:00,12.22,12.3,12.21,12.28,96100.0,10.3496,10.4174,10.3412,10.4004,96100.0
2010-05-28 14:50:00,12.27,12.32,12.22,12.24,93600.0,10.392,10.4343,10.3496,10.3666,93600.0
2010-05-28 15:00:00,12.24,12.28,12.23,12.25,77800.0,10.3666,10.4004,10.3581,10.375,77800.0
2010-05-28 15:10:00,12.24,12.32,12.24,12.3,126500.0,10.3666,10.4343,10.3666,10.4174,126500.0
2010-05-28 15:20:00,12.3,12.34,12.3,12.33,139900.0,10.4174,10.4513,10.4174,10.4428,139900.0
2010-05-28 15:30:00,12.32,12.35,12.31,12.31,181600.0,10.4343,10.4597,10.4259,10.4259,181600.0
2010-05-28 15:40:00,12.32,12.35,12.19,12.29,308200.0,10.4343,10.4597,10.3242,10.4089,308200.0
2010-05-28 15:50:00,12.3,12.3,12.19,12.2,573900.0,10.4174,10.4174,10.3242,10.3327,573900.0
2010-06-01 09:30:00,12.1,12.11,11.98,12.09,163100.0,10.248,10.2565,10.1464,10.2395,163100.0
2010-06-01 09:40:00,12.1,12.13,11.93,11.98,398100.0,10.248,10.2734,10.104,10.1464,398100.0
2010-06-01 09:50:00,11.98,12.11,11.97,12.08,207600.0,10.1464,10.2565,10.1379,10.2311,207600.0
2010-06-01 10:00:00,12.08,12.26,12.08,12.19,419500.0,10.2311,10.3835,10.2311,10.3242,419500.0
2010-06-01 10:10:00,12.19,12.2,12.16,12.2,133500.0,10.3242,10.3327,10.2988,10.3327,133500.0
2010-06-01 10:20:00,12.2,12.28,12.19,12.25,232200.0,10.3327,10.4004,10.3242,10.375,232200.0
2010-06-01 10:30:00,12.25,12.29,12.21,12.24,287000.0,10.375,10.4089,10.3412,10.3666,287000.0
2010-06-01 10:40:00,12.24,12.26,12.08,12.12,337800.0,10.3666,10.3835,10.2311,10.2649,337800.0
2010-06-01 10:50:00,12.11,12.13,12.06,12.06,154900.0,10.2565,10.2734,10.2141,10.2141,154900.0
2010-06-01 11:00:00,12.06,12.09,12.0,12.02,163600.0,10.2141,10.2395,10.1633,10.1802,163600.0
2010-06-01 11:10:00,12.01,12.12,11.96,12.11,488600.0,10.1718,10.2649,10.1294,10.2565,488600.0
2010-06-01 11:20:00,12.1,12.15,12.1,12.13,207500.0,10.248,10.2903,10.248,10.2734,207500.0
2010-06-01 11:30:00,12.13,12.13,12.05,12.08,225400.0,10.2734,10.2734,10.2056,10.2311,225400.0
2010-06-01 11:40:00,12.07,12.08,12.01,12.05,175400.0,10.2226,10.2311,10.1718,10.2056,175400.0
2010-06-01 11:50:00,12.05,12.06,11.97,11.98,120100.0,10.2056,10.2141,10.1379,10.1464,120100.0
2010-06-01 12:00:00,11.98,12.02,11.97,12.0,64800.0,10.1464,10.1802,10.1379,10.1633,64800.0
2010-06-01 12:10:00,11.99,12.03,11.99,12.02,64300.0,10.1548,10.1887,10.1548,10.1802,64300.0
2010-06-01 12:20:00,12.02,12.06,12.01,12.05,71500.0,10.1802,10.2141,10.1718,10.2056,71500.0
2010-06-01 12:30:00,12.05,12.06,12.03,12.06,39800.0,10.2056,10.2141,10.1887,10.2141,39800.0
2010-06-01 12:40:00,12.06,12.07,12.05,12.07,43100.0,10.2141,10.2226,10.2056,10.2226,43100.0
2010-06-01 12:50:00,12.07,12.07,12.0,12.0,39400.0,10.2226,10.2226,10.1633,10.1633,39400.0
2010-06-01 13:00:00,12.0,12.04,12.0,12.03,45400.0,10.1633,10.1972,10.1633,10.1887,45400.0
2010-06-01 13:10:00,12.03,12.09,12.02,12.08,110500.0,10.1887,10.2395,10.1802,10.2311,110500.0
2010-06-01 13:20:00,12.08,12.1,12.03,12.03,98300.0,10.2311,10.248,10.1887,10.1887,98300.0
2010-06-01 13:30:00,12.04,12.06,12.03,12.04,77300.0,10.1972,10.2141,10.1887,10.1972,77300.0
2010-06-01 13:40:00,12.04,12.05,12.01,12.02,87500.0,10.1972,10.2056,10.1718,10.1802,87500.0
2010-06-01 13:50:00,12.03,12.03,11.96,11.97,102000.0,10.1887,10.1887,10.1294,10.1379,102000.0
2010-06-01 14:00:00,11.96,11.97,11.91,11.92,189400.0,10.1294,10.1379,10.0871,10.0955,189400.0
2010-06-01 14:10:00,11.93,12.01,11.92,11.96,194600.0,10.104,10.1718,10.0955,10.1294,194600.0
2010-06-01 14:20:00,11.96,12.0,11.95,11.97,134900.0,10.1294,10.1633,10.121,10.1379,134900.0
2010-06-01 14:30:00,11.97,12.01,11.95,11.95,118200.0,10.1379,10.1718,10.121,10.121,118200.0
2010-06-01 14:40:00,11.95,11.98,11.93,11.98,114700.0,10.121,10.1464,10.104,10.1464,114700.0
2010-06-01 14:50:00,11.96,11.97,11.89,11.94,131000.0,10.1294,10.1379,10.0701,10.1125,131000.0
2010-06-01 15:00:00,11.95,11.95,11.9,11.9,186100.0,10.121,10.121,10.0786,10.0786,186100.0
2010-06-01 15:10:00,11.9,11.94,11.87,11.89,162300.0,10.0786,10.1125,10.0532,10.0701,162300.0
2010-06-01 15:20:00,11.89,11.89,11.81,11.84,249500.0,10.0701,10.0701,10.0024,10.0278,249500.0
2010-06-01 15:30:00,11.84,11.88,11.82,11.86,319500.0,10.0278,10.0617,10.0109,10.0447,319500.0
2010-06-01 15:40:00,11.85,11.86,11.78,11.79,225600.0,10.0363,10.0447,9.977,9.9854,225600.0
2010-06-01 15:50:00,11.79,11.8,11.76,11.77,769800.0,9.9854,9.9939,9.96,9.9685,769800.0
2010-06-02 09:30:00,11.78,12.02,11.75,11.94,371700.0,9.977,10.1802,9.9516,10.1125,371700.0
2010-06-02 09:40:00,11.94,12.0,11.94,11.98,267000.0,10.1125,10.1633,10.1125,10.1464,267000.0
2010-06-02 09:50:00,11.98,12.07,11.95,12.03,288400.0,10.1464,10.2226,10.121,10.1887,288400.0
2010-06-02 10:00:00,12.03,12.07,11.95,12.0,272500.0,10.1887,10.2226,10.121,10.1633,272500.0
2010-06-02 10:10:00,11.99,12.02,11.94,12.01,228100.0,10.1548,10.1802,10.1125,10.1718,228100.0
2010-06-02 10:20:00,12.01,12.06,12.01,12.02,203600.0,10.1718,10.2141,10.1718,10.1802,203600.0
2010-06-02 10:30:00,12.02,12.06,12.01,12.02,160600.0,10.1802,10.2141,10.1718,10.1802,160600.0
2010-06-02 10:40:00,12.02,12.03,11.97,11.99,151000.0,10.1802,10.1887,10.1379,10.1548,151000.0
2010-06-02 10:50:00,11.99,12.02,11.98,12.0,89800.0,10.1548,10.1802,10.1464,10.1633,89800.0
2010-06-02 11:00:00,12.0,12.06,11.99,12.05,115800.0,10.1633,10.2141,10.1548,10.2056,115800.0
2010-06-02 11:10:00,12.06,12.07,11.99,11.99,119800.0,10.2141,10.2226,10.1548,10.1548,119800.0
2010-06-02 11:20:00,12.0,12.05,11.99,12.04,178000.0,10.1633,10.2056,10.1548,10.1972,178000.0
2010-06-02 11:30:00,12.03,12.08,12.02,12.06,116200.0,10.1887,10.2311,10.1802,10.2141,116200.0
2010-06-02 11:40:00,12.06,12.14,12.06,12.11,90800.0,10.2141,10.2819,10.2141,10.2565,90800.0
2010-06-02 11:50:00,12.11,12.14,12.1,12.12,99000.0,10.2565,10.2819,10.248,10.2649,99000.0
2010-06-02 12:00:00,12.11,12.13,12.09,12.11,96200.0,10.2565,10.2734,10.2395,10.2565,96200.0
2010-06-02 12:10:00,12.11,12.13,12.1,12.11,78500.0,10.2565,10.2734,10.248,10.2565,78500.0
2010-06-02 12:20:00,12.1,12.14,12.1,12.13,71300.0,10.248,10.2819,10.248,10.2734,71300.0
2010-06-02 12:30:00,12.12,12.13,12.11,12.12,44700.0,10.2649,10.2734,10.2565,10.2649,44700.0
2010-06-02 12:40:00,12.12,12.14,12.11,12.14,92300.0,10.2649,10.2819,10.2565,10.2819,92300.0
2010-06-02 12:50:00,12.14,12.16,12.11,12.15,86700.0,10.2819,10.2988,10.2565,10.2903,86700.0
2010-06-02 13:00:00,12.16,12.16,12.13,12.13,65500.0,10.2988,10.2988,10.2734,10.2734,65500.0
2010-06-02 13:10:00,12.13,12.14,12.09,12.11,101900.0,10.2734,10.2819,10.2395,10.2565,101900.0
2010-06-02 13:20:00,12.1,12.13,12.09,12.1,121500.0,10.248,10.2734,10.2395,10.248,121500.0
2010-06-02 13:30:00,12.1,12.12,12.09,12.1,65800.0,10.248,10.2649,10.2395,10.248,65800.0
2010-06-02 13:40:00,12.1,12.12,12.09,12.09,76800.0,10.248,10.2649,10.2395,10.2395,76800.0
2010-06-02 13:50:00,12.09,12.1,12.03,12.05,117000.0,10.2395,10.248,10.1887,10.2056,117000.0
2010-06-02 14:00:00,12.05,12.06,12.02,12.04,75400.0,10.2056,10.2141,10.1802,10.1972,75400.0
2010-06-02 14:10:00,12.04,12.04,11.98,11.99,184200.0,10.1972,10.1972,10.1464,10.1548,184200.0
2010-06-02 14:20:00,11.98,12.03,11.98,12.0,157100.0,10.1464,10.1887,10.1464,10.1633,157100.0
2010-06-02 14:30:00,11.99,12.02,11.98,12.02,146800.0,10.1548,10.1802,10.1464,10.1802,146800.0
2010-06-02 14:40:00,12.03,12.09,12.02,12.06,101800.0,10.1887,10.2395,10.1802,10.2141,101800.0
2010-06-02 14:50:00,12.05,12.09,12.05,12.08,177500.0,10.2056,10.2395,10.2056,10.2311,177500.0
2010-06-02 15:00:00,12.08,12.13,12.07,12.1,178000.0,10.2311,10.2734,10.2226,10.248,178000.0
2010-06-02 15:10:00,12.1,12.13,12.09,12.1,177100.0,10.248,10.2734,10.2395,10.248,177100.0
2010-06-02 15:20:00,12.1,12.15,12.1,12.14,266700.0,10.248,10.2903,10.248,10.2819,266700.0
2010-06-02 15:30:00,12.14,12.15,12.09,12.12,185900.0,10.2819,10.2903,10.2395,10.2649,185900.0
2010-06-02 15:40:00,12.11,12.13,12.09,12.1,221500.0,10.2565,10.2734,10.2395,10.248,221500.0
2010-06-02 15:50:00,12.1,12.14,12.09,12.14,467800.0,10.248,10.2819,10.2395,10.2819,467800.0
2010-06-03 09:30:00,12.13,12.21,12.0,12.02,187600.0,10.2734,10.3412,10.1633,10.1802,187600.0
2010-06-03 09:40:00,12.02,12.05,11.95,12.05,251400.0,10.1802,10.2056,10.121,10.2056,251400.0
2010-06-03 09:50:00,12.04,12.09,12.02,12.07,121800.0,10.1972,10.2395,10.1802,10.2226,121800.0
2010-06-03 10:00:00,12.07,12.07,12.02,12.04,153200.0,10.2226,10.2226,10.1802,10.1972,153200.0
2010-06-03 10:10:00,12.04,12.05,11.98,11.98,121100.0,10.1972,10.2056,10.1464,10.1464,121100.0
2010-06-03 10:20:00,11.98,11.99,11.88,11.88,157900.0,10.1464,10.1548,10.0617,10.0617,157900.0
2010-06-03 10:30:00,11.88,11.92,11.85,11.86,154300.0,10.0617,10.0955,10.0363,10.0447,154300.0
2010-06-03 10:40:00,11.86,11.96,11.86,11.95,178900.0,10.0447,10.1294,10.0447,10.121,178900.0
2010-06-03 10:50:00,11.95,12.0,11.95,11.96,138600.0,10.121,10.1633,10.121,10.1294,138600.0
2010-06-03 11:00:00,11.96,11.97,11.93,11.93,137400.0,10.1294,10.1379,10.104,10.104,137400.0
2010-06-03 11:10:00,11.93,11.95,11.91,11.91,117900.0,10.104,10.121,10.0871,10.0871,117900.0
2010-06-03 11:20:00,11.91,11.91,11.88,11.9,189200.0,10.0871,10.0871,10.0617,10.0786,189200.0
2010-06-03 11:30:00,11.9,11.94,11.89,11.92,115900.0,10.0786,10.1125,10.0701,10.0955,115900.0
2010-06-03 11:40:00,11.92,11.93,11.89,11.92,80400.0,10.0955,10.104,10.0701,10.0955,80400.0
2010-06-03 11:50:00,11.92,11.92,11.89,11.9,154700.0,10.0955,10.0955,10.0701,10.0786,154700.0
2010-06-03 12:00:00,11.91,11.91,11.85,11.86,120100.0,10.0871,10.0871,10.0363,10.0447,120100.0
2010-06-03 12:10:00,11.86,11.88,11.83,11.83,149800.0,10.0447,10.0617,10.0193,10.0193,149800.0
2010-06-03 12:20:00,11.83,11.84,11.76,11.77,184100.0,10.0193,10.0278,9.96,9.9685,184100.0
2010-06-03 12:30:00,11.77,11.81,11.75,11.81,116300.0,9.9685,10.0024,9.9516,10.0024,116300.0
2010-06-03 12:40:00,11.81,11.82,11.79,11.81,117300.0,10.0024,10.0109,9.9854,10.0024,117300.0
2010-06-03 12:50:00,11.81,11.82,11.8,11.8,71300.0,10.0024,10.0109,9.9939,9.9939,71300.0
2010-06-03 13:00:00,11.8,11.83,11.79,11.82,95200.0,9.9939,10.0193,9.9854,10.0109,95200.0
2010-06-03 13:10:00,11.82,11.83,11.81,11.81,90000.0,10.0109,10.0193,10.0024,10.0024,90000.0
2010-06-03 13:20:00,11.81,11.82,11.76,11.77,131100.0,10.0024,10.0109,9.96,9.9685,131100.0
2010-06-03 13:30:00,11.77,11.8,11.76,11.8,126200.0,9.9685,9.9939,9.96,9.9939,126200.0
2010-06-03 13:40:00,11.8,11.82,11.78,11.79,128200.0,9.9939,10.0109,9.977,9.9854,128200.0
2010-06-03 13:50:00,11.79,11.79,11.76,11.77,127400.0,9.9854,9.9854,9.96,9.9685,127400.0
2010-06-03 14:00:00,11.77,11.78,11.74,11.78,116000.0,9.9685,9.977,9.9431,9.977,116000.0
2010-06-03 14:10:00,11.78,11.82,11.77,11.81,174800.0,9.977,10.0109,9.9685,10.0024,174800.0
2010-06-03 14:20:00,11.8,11.82,11.77,11.78,241800.0,9.9939,10.0109,9.9685,9.977,241800.0
2010-06-03 14:30:00,11.77,11.8,11.77,11.8,154700.0,9.9685,9.9939,9.9685,9.9939,154700.0
2010-06-03 14:40:00,11.79,11.8,11.75,11.76,393200.0,9.9854,9.9939,9.9516,9.96,393200.0
2010-06-03 14:50:00,11.76,11.76,11.72,11.74,200000.0,9.96,9.96,9.9262,9.9431,200000.0
2010-06-03 15:00:00,11.74,11.77,11.72,11.73,322900.0,9.9431,9.9685,9.9262,9.9346,322900.0
2010-06-03 15:10:00,11.73,11.75,11.69,11.7,315800.0,9.9346,9.9516,9.9007,9.9092,315800.0
2010-06-03 15:20:00,11.7,11.77,11.69,11.77,298200.0,9.9092,9.9685,9.9007,9.9685,298200.0
2010-06-03 15:30:00,11.77,11.79,11.75,11.77,458600.0,9.9685,9.9854,9.9516,9.9685,458600.0
2010-06-03 15:40:00,11.76,11.8,11.73,11.74,449200.0,9.96,9.9939,9.9346,9.9431,449200.0
2010-06-03 15:50:00,11.74,11.78,11.73,11.78,786800.0,9.9431,9.977,9.9346,9.977,786800.0
2010-06-04 09:30:00,11.6,11.6,11.46,11.57,413600.0,9.8245,9.8245,9.706,9.7991,413600.0
2010-06-04 09:40:00,11.57,11.65,11.54,11.65,263000.0,9.7991,9.8669,9.7737,9.8669,263000.0
2010-06-04 09:50:00,11.65,11.68,11.63,11.63,277200.0,9.8669,9.8923,9.8499,9.8499,277200.0
2010-06-04 10:00:00,11.63,11.65,11.6,11.65,152800.0,9.8499,9.8669,9.8245,9.8669,152800.0
2010-06-04 10:10:00,11.65,11.67,11.6,11.67,156300.0,9.8669,9.8838,9.8245,9.8838,156300.0
2010-06-04 10:20:00,11.66,11.66,11.6,11.63,196200.0,9.8753,9.8753,9.8245,9.8499,196200.0
2010-06-04 10:30:00,11.62,11.64,11.59,11.61,218500.0,9.8415,9.8584,9.8161,9.833,218500.0
2010-06-04 10:40:00,11.6,11.61,11.58,11.6,134200.0,9.8245,9.833,9.8076,9.8245,134200.0
2010-06-04 10:50:00,11.6,11.6,11.54,11.55,124400.0,9.8245,9.8245,9.7737,9.7822,124400.0
2010-06-04 11:00:00,11.55,11.56,11.52,11.53,115900.0,9.7822,9.7906,9.7568,9.7652,115900.0
2010-06-04 11:10:00,11.52,11.55,11.5,11.5,78700.0,9.7568,9.7822,9.7398,9.7398,78700.0
2010-06-04 11:20:00,11.5,11.51,11.45,11.45,91700.0,9.7398,9.7483,9.6975,9.6975,91700.0
2010-06-04 11:30:00,11.46,11.52,11.44,11.5,145600.0,9.706,9.7568,9.689,9.7398,145600.0
2010-06-04 11:40:00,11.5,11.52,11.48,11.51,99200.0,9.7398,9.7568,9.7229,9.7483,99200.0
2010-06-04 11:50:00,11.51,11.52,11.48,11.48,68100.0,9.7483,9.7568,9.7229,9.7229,68100.0
2010-06-04 12:00:00,11.48,11.48,11.4,11.42,131900.0,9.7229,9.7229,9.6551,9.6721,131900.0
2010-06-04 12:10:00,11.42,11.45,11.41,11.42,92500.0,9.6721,9.6975,9.6636,9.6721,92500.0
2010-06-04 12:20:00,11.42,11.45,11.42,11.43,128500.0,9.6721,9.6975,9.6721,9.6805,128500.0
2010-06-04 12:30:00,11.42,11.43,11.4,11.4,44500.0,9.6721,9.6805,9.6551,9.6551,44500.0
2010-06-04 12:40:00,11.41,11.41,11.38,11.4,75700.0,9.6636,9.6636,9.6382,9.6551,75700.0
2010-06-04 12:50:00,11.4,11.46,11.4,11.46,76300.0,9.6551,9.706,9.6551,9.706,76300.0
2010-06-04 13:00:00,11.45,11.46,11.42,11.43,51400.0,9.6975,9.706,9.6721,9.6805,51400.0
2010-06-04 13:10:00,11.44,11.44,11.39,11.4,81200.0,9.689,9.689,9.6467,9.6551,81200.0
2010-06-04 13:20:00,11.4,11.41,11.36,11.4,204400.0,9.6551,9.6636,9.6213,9.6551,204400.0
2010-06-04 13:30:00,11.4,11.46,11.39,11.42,234300.0,9.6551,9.706,9.6467,9.6721,234300.0
2010-06-04 13:40:00,11.42,11.44,11.39,11.4,86000.0,9.6721,9.689,9.6467,9.6551,86000.0
2010-06-04 13:50:00,11.4,11.4,11.37,11.38,167800.0,9.6551,9.6551,9.6297,9.6382,167800.0
2010-06-04 14:00:00,11.37,11.38,11.35,11.35,79900.0,9.6297,9.6382,9.6128,9.6128,79900.0
2010-06-04 14:10:00,11.36,11.38,11.35,11.36,93600.0,9.6213,9.6382,9.6128,9.6213,93600.0
2010-06-04 14:20:00,11.36,11.4,11.34,11.35,166400.0,9.6213,9.6551,9.6043,9.6128,166400.0
2010-06-04 14:30:00,11.35,11.38,11.34,11.36,176800.0,9.6128,9.6382,9.6043,9.6213,176800.0
2010-06-04 14:40:00,11.35,11.36,11.29,11.29,196000.0,9.6128,9.6213,9.562,9.562,196000.0
2010-06-04 14:50:00,11.29,11.31,11.25,11.29,191700.0,9.562,9.5789,9.5281,9.562,191700.0
2010-06-04 15:00:00,11.3,11.37,11.29,11.35,258800.0,9.5704,9.6297,9.562,9.6128,258800.0
2010-06-04 15:10:00,11.36,11.39,11.32,11.35,149200.0,9.6213,9.6467,9.5874,9.6128,149200.0
2010-06-04 15:20:00,11.36,11.39,11.33,11.34,245500.0,9.6213,9.6467,9.5958,9.6043,245500.0
2010-06-04 15:30:00,11.33,11.36,11.32,11.34,186800.0,9.5958,9.6213,9.5874,9.6043,186800.0
2010-06-04 15:40:00,11.35,11.36,11.29,11.36,422100.0,9.6128,9.6213,9.562,9.6213,422100.0
2010-06-04 15:50:00,11.35,11.36,11.28,11.35,850100.0,9.6128,9.6213,9.5535,9.6128,850100.0
2010-06-07 09:30:00,11.39,11.46,11.34,11.35,182400.0,9.6467,9.706,9.6043,9.6128,182400.0
2010-06-07 09:40:00,11.35,11.37,11.21,11.36,208700.0,9.6128,9.6297,9.4942,9.6213,208700.0
2010-06-07 09:50:00,11.35,11.45,11.33,11.44,114600.0,9.6128,9.6975,9.5958,9.689,114600.0
2010-06-07 10:00:00,11.43,11.44,11.36,11.41,150500.0,9.6805,9.689,9.6213,9.6636,150500.0
2010-06-07 10:10:00,11.4,11.46,11.38,11.39,153700.0,9.6551,9.706,9.6382,9.6467,153700.0
2010-06-07 10:20:00,11.38,11.42,11.34,11.37,178500.0,9.6382,9.6721,9.6043,9.6297,178500.0
2010-06-07 10:30:00,11.37,11.38,11.25,11.27,138600.0,9.6297,9.6382,9.5281,9.545,138600.0
2010-06-07 10:40:00,11.27,11.31,11.21,11.22,178100.0,9.545,9.5789,9.4942,9.5027,178100.0
2010-06-07 10:50:00,11.22,11.23,11.1,11.12,134600.0,9.5027,9.5112,9.4011,9.418,134600.0
2010-06-07 11:00:00,11.11,11.16,11.09,11.11,170400.0,9.4095,9.4519,9.3926,9.4095,170400.0
2010-06-07 11:10:00,11.11,11.12,11.03,11.04,168800.0,9.4095,9.418,9.3418,9.3502,168800.0
2010-06-07 11:20:00,11.05,11.09,11.01,11.07,203500.0,9.3587,9.3926,9.3248,9.3756,203500.0
2010-06-07 11:30:00,11.07,11.16,11.05,11.14,206000.0,9.3756,9.4519,9.3587,9.4349,206000.0
2010-06-07 11:40:00,11.14,11.17,11.13,11.15,89000.0,9.4349,9.4603,9.4265,9.4434,89000.0
2010-06-07 11:50:00,11.16,11.2,11.14,11.17,52400.0,9.4519,9.4857,9.4349,9.4603,52400.0
2010-06-07 12:00:00,11.17,11.26,11.16,11.24,125100.0,9.4603,9.5366,9.4519,9.5196,125100.0
2010-06-07 12:10:00,11.24,11.25,11.2,11.2,43300.0,9.5196,9.5281,9.4857,9.4857,43300.0
2010-06-07 12:20:00,11.2,11.23,11.2,11.2,95300.0,9.4857,9.5112,9.4857,9.4857,95300.0
2010-06-07 12:30:00,11.2,11.2,11.17,11.18,52500.0,9.4857,9.4857,9.4603,9.4688,52500.0
2010-06-07 12:40:00,11.19,11.21,11.18,11.19,81900.0,9.4773,9.4942,9.4688,9.4773,81900.0
2010-06-07 12:50:00,11.19,11.22,11.19,11.2,52300.0,9.4773,9.5027,9.4773,9.4857,52300.0
2010-06-07 13:00:00,11.2,11.21,11.17,11.18,75200.0,9.4857,9.4942,9.4603,9.4688,75200.0
2010-06-07 13:10:00,11.18,11.21,11.16,11.2,55600.0,9.4688,9.4942,9.4519,9.4857,55600.0
2010-06-07 13:20:00,11.2,11.22,11.17,11.2,65000.0,9.4857,9.5027,9.4603,9.4857,65000.0
2010-06-07 13:30:00,11.2,11.22,11.18,11.18,117500.0,9.4857,9.5027,9.4688,9.4688,117500.0
2010-06-07 13:40:00,11.19,11.19,11.11,11.11,61300.0,9.4773,9.4773,9.4095,9.4095,61300.0
2010-06-07 13:50:00,11.12,11.13,11.09,11.1,72000.0,9.418,9.4265,9.3926,9.4011,72000.0
2010-06-07 14:00:00,11.1,11.12,11.08,11.1,70000.0,9.4011,9.418,9.3841,9.4011,70000.0
2010-06-07 14:10:00,11.1,11.11,11.05,11.07,100000.0,9.4011,9.4095,9.3587,9.3756,100000.0
2010-06-07 14:20:00,11.07,11.11,11.06,11.08,99300.0,9.3756,9.4095,9.3672,9.3841,99300.0
2010-06-07 14:30:00,11.08,11.1,11.04,11.05,234300.0,9.3841,9.4011,9.3502,9.3587,234300.0
2010-06-07 14:40:00,11.04,11.06,10.99,11.01,243100.0,9.3502,9.3672,9.3079,9.3248,243100.0
2010-06-07 14:50:00,11.01,11.01,10.96,10.98,163500.0,9.3248,9.3248,9.2825,9.2994,163500.0
2010-06-07 15:00:00,10.99,11.02,10.98,11.0,216100.0,9.3079,9.3333,9.2994,9.3164,216100.0
2010-06-07 15:10:00,11.0,11.0,10.91,10.91,180400.0,9.3164,9.3164,9.2401,9.2401,180400.0
2010-06-07 15:20:00,10.91,10.93,10.87,10.87,230400.0,9.2401,9.2571,9.2063,9.2063,230400.0
2010-06-07 15:30:00,10.87,10.91,10.86,10.87,230800.0,9.2063,9.2401,9.1978,9.2063,230800.0
2010-06-07 15:40:00,10.87,10.89,10.82,10.87,317900.0,9.2063,9.2232,9.1639,9.2063,317900.0
2010-06-07 15:50:00,10.88,10.91,10.87,10.89,701400.0,9.2147,9.2401,9.2063,9.2232,701400.0
2010-06-08 09:30:00,10.92,11.05,10.8,10.99,199400.0,9.2486,9.3587,9.147,9.3079,199400.0
2010-06-08 09:40:00,10.99,11.0,10.86,10.9,241000.0,9.3079,9.3164,9.1978,9.2317,241000.0
2010-06-08 09:50:00,10.9,10.9,10.74,10.77,349200.0,9.2317,9.2317,9.0962,9.1216,349200.0
2010-06-08 10:00:00,10.77,10.82,10.76,10.79,240700.0,9.1216,9.1639,9.1131,9.1385,240700.0
2010-06-08 10:10:00,10.79,10.8,10.65,10.69,374600.0,9.1385,9.147,9.0199,9.0538,374600.0
2010-06-08 10:20:00,10.69,10.7,10.63,10.67,205500.0,9.0538,9.0623,9.003,9.0369,205500.0
2010-06-08 10:30:00,10.68,10.69,10.63,10.63,156500.0,9.0453,9.0538,9.003,9.003,156500.0
2010-06-08 10:40:00,10.63,10.64,10.52,10.54,346900.0,9.003,9.0115,8.9098,8.9268,346900.0
2010-06-08 10:50:00,10.53,10.6,10.51,10.59,247900.0,8.9183,8.9776,8.9014,8.9691,247900.0
2010-06-08 11:00:00,10.6,10.6,10.47,10.5,182600.0,8.9776,8.9776,8.8675,8.8929,182600.0
2010-06-08 11:10:00,10.5,10.52,10.46,10.48,173100.0,8.8929,8.9098,8.859,8.8759,173100.0
2010-06-08 11:20:00,10.48,10.58,10.48,10.52,346200.0,8.8759,8.9606,8.8759,8.9098,346200.0
2010-06-08 11:30:00,10.53,10.56,10.5,10.55,568800.0,8.9183,8.9437,8.8929,8.9352,568800.0
2010-06-08 11:40:00,10.54,10.55,10.46,10.52,523600.0,8.9268,8.9352,8.859,8.9098,523600.0
2010-06-08 11:50:00,10.52,10.66,10.52,10.59,367300.0,8.9098,9.0284,8.9098,8.9691,367300.0
2010-06-08 12:00:00,10.59,10.62,10.53,10.55,160000.0,8.9691,8.9945,8.9183,8.9352,160000.0
2010-06-08 12:10:00,10.54,10.55,10.48,10.5,194900.0,8.9268,8.9352,8.8759,8.8929,194900.0
2010-06-08 12:20:00,10.5,10.54,10.49,10.51,113000.0,8.8929,8.9268,8.8844,8.9014,113000.0
2010-06-08 12:30:00,10.51,10.59,10.5,10.59,111100.0,8.9014,8.9691,8.8929,8.9691,111100.0
2010-06-08 12:40:00,10.59,10.6,10.53,10.53,171900.0,8.9691,8.9776,8.9183,8.9183,171900.0
2010-06-08 12:50:00,10.53,10.62,10.53,10.6,129800.0,8.9183,8.9945,8.9183,8.9776,129800.0
2010-06-08 13:00:00,10.6,10.63,10.55,10.57,97200.0,8.9776,9.003,8.9352,8.9522,97200.0
2010-06-08 13:10:00,10.57,10.57,10.5,10.5,105700.0,8.9522,8.9522,8.8929,8.8929,105700.0
2010-06-08 13:20:00,10.51,10.53,10.47,10.5,165600.0,8.9014,8.9183,8.8675,8.8929,165600.0
2010-06-08 13:30:00,10.51,10.51,10.46,10.49,126000.0,8.9014,8.9014,8.859,8.8844,126000.0
2010-06-08 13:40:00,10.49,10.5,10.45,10.45,197200.0,8.8844,8.8929,8.8505,8.8505,197200.0
2010-06-08 13:50:00,10.45,10.5,10.44,10.5,176300.0,8.8505,8.8929,8.8421,8.8929,176300.0
2010-06-08 14:00:00,10.5,10.53,10.46,10.47,194600.0,8.8929,8.9183,8.859,8.8675,194600.0
2010-06-08 14:10:00,10.46,10.53,10.44,10.53,310400.0,8.859,8.9183,8.8421,8.9183,310400.0
2010-06-08 14:20:00,10.53,10.62,10.52,10.58,249200.0,8.9183,8.9945,8.9098,8.9606,249200.0
2010-06-08 14:30:00,10.57,10.67,10.56,10.64,238100.0,8.9522,9.0369,8.9437,9.0115,238100.0
2010-06-08 14:40:00,10.64,10.7,10.63,10.67,205200.0,9.0115,9.0623,9.003,9.0369,205200.0
2010-06-08 14:50:00,10.67,10.68,10.6,10.62,218200.0,9.0369,9.0453,8.9776,8.9945,218200.0
2010-06-08 15:00:00,10.62,10.68,10.59,10.67,231500.0,8.9945,9.0453,8.9691,9.0369,231500.0
2010-06-08 15:10:00,10.67,10.67,10.61,10.61,249300.0,9.0369,9.0369,8.9861,8.9861,249300.0
2010-06-08 15:20:00,10.61,10.69,10.61,10.69,227400.0,8.9861,9.0538,8.9861,9.0538,227400.0
2010-06-08 15:30:00,10.69,10.75,10.69,10.74,465700.0,9.0538,9.1046,9.0538,9.0962,465700.0
2010-06-08 15:40:00,10.74,10.84,10.72,10.83,1212700.0,9.0962,9.1808,9.0792,9.1724,1212700.0
2010-06-08 15:50:00,10.83,10.89,10.82,10.84,1338100.0,9.1724,9.2232,9.1639,9.1808,1338100.0
2010-06-09 09:30:00,11.08,11.1,10.94,10.97,524800.0,9.3841,9.4011,9.2655,9.2909,524800.0
2010-06-09 09:40:00,10.98,10.98,10.89,10.94,437100.0,9.2994,9.2994,9.2232,9.2655,437100.0
2010-06-09 09:50:00,10.94,10.97,10.91,10.95,293400.0,9.2655,9.2909,9.2401,9.274,293400.0
2010-06-09 10:00:00,10.94,10.96,10.9,10.9,267400.0,9.2655,9.2825,9.2317,9.2317,267400.0
2010-06-09 10:10:00,10.9,10.96,10.88,10.94,291900.0,9.2317,9.2825,9.2147,9.2655,291900.0
2010-06-09 10:20:00,10.93,10.95,10.89,10.89,237400.0,9.2571,9.274,9.2232,9.2232,237400.0
2010-06-09 10:30:00,10.89,10.9,10.82,10.84,349800.0,9.2232,9.2317,9.1639,9.1808,349800.0
2010-06-09 10:40:00,10.84,10.95,10.83,10.92,325600.0,9.1808,9.274,9.1724,9.2486,325600.0
2010-06-09 10:50:00,10.92,10.96,10.91,10.95,243400.0,9.2486,9.2825,9.2401,9.274,243400.0
2010-06-09 11:00:00,10.95,11.01,10.93,10.99,258000.0,9.274,9.3248,9.2571,9.3079,258000.0
2010-06-09 11:10:00,10.99,11.0,10.95,10.95,177500.0,9.3079,9.3164,9.274,9.274,177500.0
2010-06-09 11:20:00,10.96,11.0,10.95,10.98,236900.0,9.2825,9.3164,9.274,9.2994,236900.0
2010-06-09 11:30:00,10.98,11.0,10.96,10.99,171500.0,9.2994,9.3164,9.2825,9.3079,171500.0
2010-06-09 11:40:00,10.98,11.01,10.91,10.91,221000.0,9.2994,9.3248,9.2401,9.2401,221000.0
2010-06-09 11:50:00,10.92,10.92,10.88,10.88,97200.0,9.2486,9.2486,9.2147,9.2147,97200.0
2010-06-09 12:00:00,10.88,10.89,10.84,10.84,114300.0,9.2147,9.2232,9.1808,9.1808,114300.0
2010-06-09 12:10:00,10.84,10.85,10.81,10.81,127800.0,9.1808,9.1893,9.1554,9.1554,127800.0
2010-06-09 12:20:00,10.82,10.87,10.81,10.83,170000.0,9.1639,9.2063,9.1554,9.1724,170000.0
2010-06-09 12:30:00,10.83,10.84,10.78,10.79,163800.0,9.1724,9.1808,9.13,9.1385,163800.0
2010-06-09 12:40:00,10.79,10.82,10.77,10.81,183300.0,9.1385,9.1639,9.1216,9.1554,183300.0
2010-06-09 12:50:00,10.81,10.84,10.77,10.77,151400.0,9.1554,9.1808,9.1216,9.1216,151400.0
2010-06-09 13:00:00,10.77,10.79,10.75,10.78,216700.0,9.1216,9.1385,9.1046,9.13,216700.0
2010-06-09 13:10:00,10.78,10.83,10.77,10.83,153100.0,9.13,9.1724,9.1216,9.1724,153100.0
2010-06-09 13:20:00,10.83,10.84,10.8,10.81,140400.0,9.1724,9.1808,9.147,9.1554,140400.0
2010-06-09 13:30:00,10.81,10.81,10.77,10.8,113800.0,9.1554,9.1554,9.1216,9.147,113800.0
2010-06-09 13:40:00,10.8,10.8,10.76,10.77,220200.0,9.147,9.147,9.1131,9.1216,220200.0
2010-06-09 13:50:00,10.78,10.79,10.76,10.78,171200.0,9.13,9.1385,9.1131,9.13,171200.0
2010-06-09 14:00:00,10.77,10.79,10.69,10.7,262000.0,9.1216,9.1385,9.0538,9.0623,262000.0
2010-06-09 14:10:00,10.7,10.74,10.66,10.72,283300.0,9.0623,9.0962,9.0284,9.0792,283300.0
2010-06-09 14:20:00,10.72,10.75,10.69,10.74,171100.0,9.0792,9.1046,9.0538,9.0962,171100.0
2010-06-09 14:30:00,10.74,10.77,10.72,10.74,240900.0,9.0962,9.1216,9.0792,9.0962,240900.0
2010-06-09 14:40:00,10.75,10.75,10.7,10.7,151100.0,9.1046,9.1046,9.0623,9.0623,151100.0
2010-06-09 14:50:00,10.7,10.71,10.63,10.63,263200.0,9.0623,9.0707,9.003,9.003,263200.0
2010-06-09 15:00:00,10.64,10.67,10.62,10.66,243000.0,9.0115,9.0369,8.9945,9.0284,243000.0
2010-06-09 15:10:00,10.66,10.66,10.53,10.56,301300.0,9.0284,9.0284,8.9183,8.9437,301300.0
2010-06-09 15:20:00,10.56,10.58,10.52,10.56,421400.0,8.9437,8.9606,8.9098,8.9437,421400.0
2010-06-09 15:30:00,10.56,10.57,10.47,10.5,470200.0,8.9437,8.9522,8.8675,8.8929,470200.0
2010-06-09 15:40:00,10.5,10.54,10.47,10.5,414800.0,8.8929,8.9268,8.8675,8.8929,414800.0
2010-06-09 15:50:00,10.49,10.62,10.46,10.54,1230000.0,8.8844,8.9945,8.859,8.9268,1230000.0
2010-06-10 09:30:00,10.79,10.8,10.64,10.73,274700.0,9.1385,9.147,9.0115,9.0877,274700.0
2010-06-10 09:40:00,10.73,10.77,10.65,10.71,160400.0,9.0877,9.1216,9.0199,9.0707,160400.0
2010-06-10 09:50:00,10.71,10.83,10.71,10.8,183000.0,9.0707,9.1724,9.0707,9.147,183000.0
2010-06-10 10:00:00,10.8,10.84,10.76,10.77,123700.0,9.147,9.1808,9.1131,9.1216,123700.0
2010-06-10 10:10:00,10.76,10.77,10.73,10.76,113100.0,9.1131,9.1216,9.0877,9.1131,113100.0
2010-06-10 10:20:00,10.75,10.77,10.67,10.68,249700.0,9.1046,9.1216,9.0369,9.0453,249700.0
2010-06-10 10:30:00,10.69,10.71,10.68,10.69,124300.0,9.0538,9.0707,9.0453,9.0538,124300.0
2010-06-10 10:40:00,10.68,10.7,10.67,10.69,120100.0,9.0453,9.0623,9.0369,9.0538,120100.0
2010-06-10 10:50:00,10.69,10.7,10.66,10.66,129500.0,9.0538,9.0623,9.0284,9.0284,129500.0
2010-06-10 11:00:00,10.66,10.72,10.66,10.69,105200.0,9.0284,9.0792,9.0284,9.0538,105200.0
2010-06-10 11:10:00,10.7,10.78,10.69,10.77,75700.0,9.0623,9.13,9.0538,9.1216,75700.0
2010-06-10 11:20:00,10.77,10.79,10.76,10.78,61100.0,9.1216,9.1385,9.1131,9.13,61100.0
2010-06-10 11:30:00,10.78,10.81,10.74,10.76,136600.0,9.13,9.1554,9.0962,9.1131,136600.0
2010-06-10 11:40:00,10.75,10.76,10.71,10.71,110800.0,9.1046,9.1131,9.0707,9.0707,110800.0
2010-06-10 11:50:00,10.72,10.81,10.72,10.81,193500.0,9.0792,9.1554,9.0792,9.1554,193500.0
2010-06-10 12:00:00,10.82,10.87,10.81,10.85,389100.0,9.1639,9.2063,9.1554,9.1893,389100.0
2010-06-10 12:10:00,10.85,10.89,10.84,10.86,126800.0,9.1893,9.2232,9.1808,9.1978,126800.0
2010-06-10 12:20:00,10.86,10.91,10.86,10.91,110200.0,9.1978,9.2401,9.1978,9.2401,110200.0
2010-06-10 12:30:00,10.9,10.92,10.88,10.89,92700.0,9.2317,9.2486,9.2147,9.2232,92700.0
2010-06-10 12:40:00,10.89,10.92,10.89,10.91,181800.0,9.2232,9.2486,9.2232,9.2401,181800.0
2010-06-10 12:50:00,10.91,10.93,10.89,10.92,76500.0,9.2401,9.2571,9.2232,9.2486,76500.0
2010-06-10 13:00:00,10.91,10.91,10.88,10.89,162700.0,9.2401,9.2401,9.2147,9.2232,162700.0
2010-06-10 13:10:00,10.9,10.95,10.89,10.92,241500.0,9.2317,9.274,9.2232,9.2486,241500.0
2010-06-10 13:20:00,10.92,10.97,10.89,10.95,81100.0,9.2486,9.2909,9.2232,9.274,81100.0
2010-06-10 13:30:00,10.95,10.99,10.95,10.99,135200.0,9.274,9.3079,9.274,9.3079,135200.0
2010-06-10 13:40:00,10.98,11.02,10.97,11.01,368100.0,9.2994,9.3333,9.2909,9.3248,368100.0
2010-06-10 13:50:00,11.02,11.02,10.96,10.99,149700.0,9.3333,9.3333,9.2825,9.3079,149700.0
2010-06-10 14:00:00,10.99,11.01,10.94,10.95,250200.0,9.3079,9.3248,9.2655,9.274,250200.0
2010-06-10 14:10:00,10.95,11.03,10.95,11.01,136300.0,9.274,9.3418,9.274,9.3248,136300.0
2010-06-10 14:20:00,11.01,11.07,11.0,11.06,116900.0,9.3248,9.3756,9.3164,9.3672,116900.0
2010-06-10 14:30:00,11.05,11.12,11.04,11.12,325500.0,9.3587,9.418,9.3502,9.418,325500.0
2010-06-10 14:40:00,11.12,11.17,11.11,11.13,250400.0,9.418,9.4603,9.4095,9.4265,250400.0
2010-06-10 14:50:00,11.13,11.14,11.1,11.1,268700.0,9.4265,9.4349,9.4011,9.4011,268700.0
2010-06-10 15:00:00,11.1,11.24,11.1,11.24,350200.0,9.4011,9.5196,9.4011,9.5196,350200.0
2010-06-10 15:10:00,11.23,11.34,11.23,11.33,534600.0,9.5112,9.6043,9.5112,9.5958,534600.0
2010-06-10 15:20:00,11.34,11.41,11.34,11.36,959600.0,9.6043,9.6636,9.6043,9.6213,959600.0
2010-06-10 15:30:00,11.37,11.37,11.25,11.25,722000.0,9.6297,9.6297,9.5281,9.5281,722000.0
2010-06-10 15:40:00,11.26,11.28,11.22,11.27,1002100.0,9.5366,9.5535,9.5027,9.545,1002100.0
2010-06-10 15:50:00,11.27,11.35,11.26,11.32,1379800.0,9.545,9.6128,9.5366,9.5874,1379800.0
2010-06-11 09:30:00,11.15,11.2,11.03,11.14,171000.0,9.4434,9.4857,9.3418,9.4349,171000.0
2010-06-11 09:40:00,11.14,11.2,11.05,11.05,223900.0,9.4349,9.4857,9.3587,9.3587,223900.0
2010-06-11 09:50:00,11.05,11.18,11.05,11.14,143300.0,9.3587,9.4688,9.3587,9.4349,143300.0
2010-06-11 10:00:00,11.13,11.21,11.07,11.2,267200.0,9.4265,9.4942,9.3756,9.4857,267200.0
2010-06-11 10:10:00,11.2,11.21,11.07,11.08,136400.0,9.4857,9.4942,9.3756,9.3841,136400.0
2010-06-11 10:20:00,11.08,11.18,11.07,11.14,253400.0,9.3841,9.4688,9.3756,9.4349,253400.0
2010-06-11 10:30:00,11.14,11.18,11.07,11.07,171500.0,9.4349,9.4688,9.3756,9.3756,171500.0
2010-06-11 10:40:00,11.07,11.1,11.05,11.09,171200.0,9.3756,9.4011,9.3587,9.3926,171200.0
2010-06-11 10:50:00,11.08,11.09,10.99,11.0,298200.0,9.3841,9.3926,9.3079,9.3164,298200.0
2010-06-11 11:00:00,10.99,11.07,10.99,11.0,401700.0,9.3079,9.3756,9.3079,9.3164,401700.0
2010-06-11 11:10:00,11.0,11.01,10.97,11.01,237700.0,9.3164,9.3248,9.2909,9.3248,237700.0
2010-06-11 11:20:00,11.01,11.09,11.0,11.06,193800.0,9.3248,9.3926,9.3164,9.3672,193800.0
2010-06-11 11:30:00,11.06,11.14,11.06,11.12,98200.0,9.3672,9.4349,9.3672,9.418,98200.0
2010-06-11 11:40:00,11.12,11.13,11.09,11.12,117000.0,9.418,9.4265,9.3926,9.418,117000.0
2010-06-11 11:50:00,11.11,11.17,11.11,11.11,91200.0,9.4095,9.4603,9.4095,9.4095,91200.0
2010-06-11 12:00:00,11.11,11.12,11.08,11.11,61100.0,9.4095,9.418,9.3841,9.4095,61100.0
2010-06-11 12:10:00,11.11,11.15,11.11,11.12,87000.0,9.4095,9.4434,9.4095,9.418,87000.0
2010-06-11 12:20:00,11.12,11.13,11.07,11.08,76000.0,9.418,9.4265,9.3756,9.3841,76000.0
2010-06-11 12:30:00,11.08,11.09,11.05,11.09,51100.0,9.3841,9.3926,9.3587,9.3926,51100.0
2010-06-11 12:40:00,11.08,11.12,11.08,11.11,82800.0,9.3841,9.418,9.3841,9.4095,82800.0
2010-06-11 12:50:00,11.11,11.11,11.08,11.09,115900.0,9.4095,9.4095,9.3841,9.3926,115900.0
2010-06-11 13:00:00,11.09,11.11,11.07,11.11,123300.0,9.3926,9.4095,9.3756,9.4095,123300.0
2010-06-11 13:10:00,11.1,11.14,11.1,11.13,25800.0,9.4011,9.4349,9.4011,9.4265,25800.0
2010-06-11 13:20:00,11.13,11.14,11.1,11.12,38700.0,9.4265,9.4349,9.4011,9.418,38700.0
2010-06-11 13:30:00,11.12,11.13,11.11,11.12,53800.0,9.418,9.4265,9.4095,9.418,53800.0
2010-06-11 13:40:00,11.12,11.12,11.08,11.08,49500.0,9.418,9.418,9.3841,9.3841,49500.0
2010-06-11 13:50:00,11.08,11.09,11.05,11.06,104900.0,9.3841,9.3926,9.3587,9.3672,104900.0
2010-06-11 14:00:00,11.06,11.08,11.05,11.05,84900.0,9.3672,9.3841,9.3587,9.3587,84900.0
2010-06-11 14:10:00,11.06,11.06,11.02,11.02,40300.0,9.3672,9.3672,9.3333,9.3333,40300.0
2010-06-11 14:20:00,11.02,11.03,11.0,11.01,92100.0,9.3333,9.3418,9.3164,9.3248,92100.0
2010-06-11 14:30:00,11.01,11.03,11.0,11.02,73400.0,9.3248,9.3418,9.3164,9.3333,73400.0
2010-06-11 14:40:00,11.02,11.06,11.01,11.06,229300.0,9.3333,9.3672,9.3248,9.3672,229300.0
2010-06-11 14:50:00,11.05,11.06,11.01,11.02,208400.0,9.3587,9.3672,9.3248,9.3333,208400.0
2010-06-11 15:00:00,11.02,11.04,11.01,11.02,155200.0,9.3333,9.3502,9.3248,9.3333,155200.0
2010-06-11 15:10:00,11.03,11.07,11.01,11.05,263900.0,9.3418,9.3756,9.3248,9.3587,263900.0
2010-06-11 15:20:00,11.05,11.1,11.04,11.08,104500.0,9.3587,9.4011,9.3502,9.3841,104500.0
2010-06-11 15:30:00,11.08,11.16,11.07,11.15,177300.0,9.3841,9.4519,9.3756,9.4434,177300.0
2010-06-11 15:40:00,11.16,11.26,11.15,11.26,344700.0,9.4519,9.5366,9.4434,9.5366,344700.0
2010-06-11 15:50:00,11.25,11.28,11.21,11.25,536000.0,9.5281,9.5535,9.4942,9.5281,536000.0
2010-06-14 09:30:00,11.35,11.41,11.25,11.3,235500.0,9.6128,9.6636,9.5281,9.5704,235500.0
2010-06-14 09:40:00,11.3,11.34,11.27,11.29,94300.0,9.5704,9.6043,9.545,9.562,94300.0
2010-06-14 09:50:00,11.29,11.3,11.2,11.25,107500.0,9.562,9.5704,9.4857,9.5281,107500.0
2010-06-14 10:00:00,11.26,11.32,11.26,11.3,71500.0,9.5366,9.5874,9.5366,9.5704,71500.0
2010-06-14 10:10:00,11.3,11.35,11.29,11.34,51900.0,9.5704,9.6128,9.562,9.6043,51900.0
2010-06-14 10:20:00,11.35,11.36,11.29,11.29,79500.0,9.6128,9.6213,9.562,9.562,79500.0
2010-06-14 10:30:00,11.3,11.3,11.27,11.29,88000.0,9.5704,9.5704,9.545,9.562,88000.0
2010-06-14 10:40:00,11.29,11.29,11.23,11.26,150800.0,9.562,9.562,9.5112,9.5366,150800.0
2010-06-14 10:50:00,11.27,11.33,11.26,11.31,61700.0,9.545,9.5958,9.5366,9.5789,61700.0
2010-06-14 11:00:00,11.31,11.35,11.3,11.34,36000.0,9.5789,9.6128,9.5704,9.6043,36000.0
2010-06-14 11:10:00,11.34,11.35,11.32,11.33,45300.0,9.6043,9.6128,9.5874,9.5958,45300.0
2010-06-14 11:20:00,11.33,11.37,11.33,11.34,39000.0,9.5958,9.6297,9.5958,9.6043,39000.0
2010-06-14 11:30:00,11.33,11.35,11.3,11.3,38600.0,9.5958,9.6128,9.5704,9.5704,38600.0
2010-06-14 11:40:00,11.31,11.31,11.29,11.29,33200.0,9.5789,9.5789,9.562,9.562,33200.0
2010-06-14 11:50:00,11.28,11.3,11.25,11.25,269800.0,9.5535,9.5704,9.5281,9.5281,269800.0
2010-06-14 12:00:00,11.26,11.28,11.23,11.24,63400.0,9.5366,9.5535,9.5112,9.5196,63400.0
2010-06-14 12:10:00,11.24,11.24,11.19,11.19,119100.0,9.5196,9.5196,9.4773,9.4773,119100.0
2010-06-14 12:20:00,11.19,11.2,11.17,11.17,195600.0,9.4773,9.4857,9.4603,9.4603,195600.0
2010-06-14 12:30:00,11.18,11.18,11.15,11.15,58600.0,9.4688,9.4688,9.4434,9.4434,58600.0
2010-06-14 12:40:00,11.15,11.16,11.13,11.13,238700.0,9.4434,9.4519,9.4265,9.4265,238700.0
2010-06-14 12:50:00,11.14,11.15,11.12,11.13,80400.0,9.4349,9.4434,9.418,9.4265,80400.0
2010-06-14 13:00:00,11.13,11.13,11.07,11.11,464200.0,9.4265,9.4265,9.3756,9.4095,464200.0
2010-06-14 13:10:00,11.11,11.13,11.06,11.11,137600.0,9.4095,9.4265,9.3672,9.4095,137600.0
2010-06-14 13:20:00,11.1,11.12,11.09,11.11,298800.0,9.4011,9.418,9.3926,9.4095,298800.0
2010-06-14 13:30:00,11.1,11.17,11.09,11.15,178200.0,9.4011,9.4603,9.3926,9.4434,178200.0
2010-06-14 13:40:00,11.14,11.15,11.08,11.09,139500.0,9.4349,9.4434,9.3841,9.3926,139500.0
2010-06-14 13:50:00,11.08,11.09,11.01,11.02,243000.0,9.3841,9.3926,9.3248,9.3333,243000.0
2010-06-14 14:00:00,11.02,11.06,10.99,11.06,249000.0,9.3333,9.3672,9.3079,9.3672,249000.0
2010-06-14 14:10:00,11.05,11.07,11.01,11.04,97500.0,9.3587,9.3756,9.3248,9.3502,97500.0
2010-06-14 14:20:00,11.03,11.06,11.02,11.06,120600.0,9.3418,9.3672,9.3333,9.3672,120600.0
2010-06-14 14:30:00,11.05,11.06,11.0,11.01,86300.0,9.3587,9.3672,9.3164,9.3248,86300.0
2010-06-14 14:40:00,11.01,11.08,11.0,11.07,153400.0,9.3248,9.3841,9.3164,9.3756,153400.0
2010-06-14 14:50:00,11.07,11.11,11.07,11.1,95100.0,9.3756,9.4095,9.3756,9.4011,95100.0
2010-06-14 15:00:00,11.1,11.12,11.06,11.1,148600.0,9.4011,9.418,9.3672,9.4011,148600.0
2010-06-14 15:10:00,11.1,11.11,11.08,11.1,120700.0,9.4011,9.4095,9.3841,9.4011,120700.0
2010-06-14 15:20:00,11.1,11.1,11.04,11.07,145400.0,9.4011,9.4011,9.3502,9.3756,145400.0
2010-06-14 15:30:00,11.07,11.08,11.0,11.02,383800.0,9.3756,9.3841,9.3164,9.3333,383800.0
2010-06-14 15:40:00,11.03,11.08,11.01,11.04,435800.0,9.3418,9.3841,9.3248,9.3502,435800.0
2010-06-14 15:50:00,11.04,11.07,11.02,11.06,702200.0,9.3502,9.3756,9.3333,9.3672,702200.0
2010-06-15 09:30:00,11.16,11.21,11.07,11.21,155600.0,9.4519,9.4942,9.3756,9.4942,155600.0
2010-06-15 09:40:00,11.21,11.22,11.17,11.21,149200.0,9.4942,9.5027,9.4603,9.4942,149200.0
2010-06-15 09:50:00,11.21,11.24,11.19,11.22,169100.0,9.4942,9.5196,9.4773,9.5027,169100.0
2010-06-15 10:00:00,11.22,11.22,11.12,11.15,222900.0,9.5027,9.5027,9.418,9.4434,222900.0
2010-06-15 10:10:00,11.15,11.15,11.12,11.13,125900.0,9.4434,9.4434,9.418,9.4265,125900.0
2010-06-15 10:20:00,11.12,11.16,11.12,11.14,149400.0,9.418,9.4519,9.418,9.4349,149400.0
2010-06-15 10:30:00,11.14,11.15,11.11,11.14,164100.0,9.4349,9.4434,9.4095,9.4349,164100.0
2010-06-15 10:40:00,11.14,11.18,11.14,11.18,79600.0,9.4349,9.4688,9.4349,9.4688,79600.0
2010-06-15 10:50:00,11.18,11.28,11.18,11.28,250400.0,9.4688,9.5535,9.4688,9.5535,250400.0
2010-06-15 11:00:00,11.28,11.3,11.24,11.24,215800.0,9.5535,9.5704,9.5196,9.5196,215800.0
2010-06-15 11:10:00,11.25,11.25,11.22,11.23,90400.0,9.5281,9.5281,9.5027,9.5112,90400.0
2010-06-15 11:20:00,11.24,11.29,11.23,11.29,340500.0,9.5196,9.562,9.5112,9.562,340500.0
2010-06-15 11:30:00,11.28,11.28,11.23,11.26,313500.0,9.5535,9.5535,9.5112,9.5366,313500.0
2010-06-15 11:40:00,11.26,11.26,11.22,11.22,79700.0,9.5366,9.5366,9.5027,9.5027,79700.0
2010-06-15 11:50:00,11.22,11.25,11.22,11.24,88000.0,9.5027,9.5281,9.5027,9.5196,88000.0
2010-06-15 12:00:00,11.24,11.26,11.23,11.26,48600.0,9.5196,9.5366,9.5112,9.5366,48600.0
2010-06-15 12:10:00,11.25,11.26,11.24,11.25,95100.0,9.5281,9.5366,9.5196,9.5281,95100.0
2010-06-15 12:20:00,11.24,11.25,11.24,11.25,28600.0,9.5196,9.5281,9.5196,9.5281,28600.0
2010-06-15 12:30:00,11.24,11.26,11.22,11.22,85400.0,9.5196,9.5366,9.5027,9.5027,85400.0
2010-06-15 12:40:00,11.23,11.23,11.22,11.23,24700.0,9.5112,9.5112,9.5027,9.5112,24700.0
2010-06-15 12:50:00,11.23,11.25,11.22,11.25,69100.0,9.5112,9.5281,9.5027,9.5281,69100.0
2010-06-15 13:00:00,11.25,11.26,11.22,11.22,116000.0,9.5281,9.5366,9.5027,9.5027,116000.0
2010-06-15 13:10:00,11.22,11.27,11.22,11.26,127000.0,9.5027,9.545,9.5027,9.5366,127000.0
2010-06-15 13:20:00,11.26,11.27,11.25,11.26,96400.0,9.5366,9.545,9.5281,9.5366,96400.0
2010-06-15 13:30:00,11.25,11.26,11.23,11.24,67400.0,9.5281,9.5366,9.5112,9.5196,67400.0
2010-06-15 13:40:00,11.24,11.25,11.22,11.23,99300.0,9.5196,9.5281,9.5027,9.5112,99300.0
2010-06-15 13:50:00,11.22,11.28,11.22,11.28,47800.0,9.5027,9.5535,9.5027,9.5535,47800.0
2010-06-15 14:00:00,11.27,11.31,11.26,11.27,269000.0,9.545,9.5789,9.5366,9.545,269000.0
2010-06-15 14:10:00,11.27,11.32,11.26,11.32,113900.0,9.545,9.5874,9.5366,9.5874,113900.0
2010-06-15 14:20:00,11.32,11.35,11.32,11.33,155300.0,9.5874,9.6128,9.5874,9.5958,155300.0
2010-06-15 14:30:00,11.34,11.34,11.3,11.3,110000.0,9.6043,9.6043,9.5704,9.5704,110000.0
2010-06-15 14:40:00,11.3,11.3,11.27,11.3,196300.0,9.5704,9.5704,9.545,9.5704,196300.0
2010-06-15 14:50:00,11.3,11.33,11.29,11.32,171600.0,9.5704,9.5958,9.562,9.5874,171600.0
2010-06-15 15:00:00,11.32,11.33,11.3,11.32,296700.0,9.5874,9.5958,9.5704,9.5874,296700.0
2010-06-15 15:10:00,11.32,11.34,11.3,11.34,191100.0,9.5874,9.6043,9.5704,9.6043,191100.0
2010-06-15 15:20:00,11.34,11.36,11.33,11.36,119500.0,9.6043,9.6213,9.5958,9.6213,119500.0
2010-06-15 15:30:00,11.35,11.37,11.32,11.35,486900.0,9.6128,9.6297,9.5874,9.6128,486900.0
2010-06-15 15:40:00,11.35,11.35,11.32,11.33,569100.0,9.6128,9.6128,9.5874,9.5958,569100.0
2010-06-15 15:50:00,11.34,11.39,11.33,11.38,741300.0,9.6043,9.6467,9.5958,9.6382,741300.0
2010-06-16 09:30:00,11.14,11.29,11.07,11.29,390700.0,9.4349,9.562,9.3756,9.562,390700.0
2010-06-16 09:40:00,11.28,11.37,11.24,11.24,494200.0,9.5535,9.6297,9.5196,9.5196,494200.0
2010-06-16 09:50:00,11.24,11.33,11.16,11.33,354700.0,9.5196,9.5958,9.4519,9.5958,354700.0
2010-06-16 10:00:00,11.33,11.35,11.23,11.23,330100.0,9.5958,9.6128,9.5112,9.5112,330100.0
2010-06-16 10:10:00,11.22,11.31,11.22,11.28,328900.0,9.5027,9.5789,9.5027,9.5535,328900.0
2010-06-16 10:20:00,11.28,11.28,11.19,11.2,596400.0,9.5535,9.5535,9.4773,9.4857,596400.0
2010-06-16 10:30:00,11.2,11.2,11.11,11.13,247500.0,9.4857,9.4857,9.4095,9.4265,247500.0
2010-06-16 10:40:00,11.13,11.17,11.12,11.13,130900.0,9.4265,9.4603,9.418,9.4265,130900.0
2010-06-16 10:50:00,11.12,11.19,11.1,11.17,126800.0,9.418,9.4773,9.4011,9.4603,126800.0
2010-06-16 11:00:00,11.17,11.23,11.16,11.22,110200.0,9.4603,9.5112,9.4519,9.5027,110200.0
2010-06-16 11:10:00,11.22,11.27,11.22,11.27,93000.0,9.5027,9.545,9.5027,9.545,93000.0
2010-06-16 11:20:00,11.27,11.31,11.27,11.3,204300.0,9.545,9.5789,9.545,9.5704,204300.0
2010-06-16 11:30:00,11.3,11.31,11.27,11.29,106600.0,9.5704,9.5789,9.545,9.562,106600.0
2010-06-16 11:40:00,11.3,11.33,11.29,11.29,184700.0,9.5704,9.5958,9.562,9.562,184700.0
2010-06-16 11:50:00,11.29,11.29,11.27,11.28,92000.0,9.562,9.562,9.545,9.5535,92000.0
2010-06-16 12:00:00,11.28,11.31,11.27,11.28,288900.0,9.5535,9.5789,9.545,9.5535,288900.0
2010-06-16 12:10:00,11.29,11.3,11.28,11.3,47700.0,9.562,9.5704,9.5535,9.5704,47700.0
2010-06-16 12:20:00,11.3,11.35,11.3,11.35,84200.0,9.5704,9.6128,9.5704,9.6128,84200.0
2010-06-16 12:30:00,11.35,11.36,11.32,11.32,136800.0,9.6128,9.6213,9.5874,9.5874,136800.0
2010-06-16 12:40:00,11.33,11.36,11.3,11.35,121200.0,9.5958,9.6213,9.5704,9.6128,121200.0
2010-06-16 12:50:00,11.35,11.36,11.33,11.35,88800.0,9.6128,9.6213,9.5958,9.6128,88800.0
2010-06-16 13:00:00,11.35,11.38,11.34,11.37,105800.0,9.6128,9.6382,9.6043,9.6297,105800.0
2010-06-16 13:10:00,11.36,11.37,11.34,11.35,64800.0,9.6213,9.6297,9.6043,9.6128,64800.0
2010-06-16 13:20:00,11.34,11.39,11.34,11.39,54000.0,9.6043,9.6467,9.6043,9.6467,54000.0
2010-06-16 13:30:00,11.38,11.4,11.36,11.38,97000.0,9.6382,9.6551,9.6213,9.6382,97000.0
2010-06-16 13:40:00,11.38,11.39,11.37,11.39,53800.0,9.6382,9.6467,9.6297,9.6467,53800.0
2010-06-16 13:50:00,11.39,11.42,11.38,11.42,74600.0,9.6467,9.6721,9.6382,9.6721,74600.0
2010-06-16 14:00:00,11.42,11.49,11.42,11.47,158000.0,9.6721,9.7314,9.6721,9.7144,158000.0
2010-06-16 14:10:00,11.47,11.48,11.42,11.42,131000.0,9.7144,9.7229,9.6721,9.6721,131000.0
2010-06-16 14:20:00,11.41,11.41,11.37,11.37,146000.0,9.6636,9.6636,9.6297,9.6297,146000.0
2010-06-16 14:30:00,11.37,11.39,11.35,11.35,131100.0,9.6297,9.6467,9.6128,9.6128,131100.0
2010-06-16 14:40:00,11.35,11.36,11.32,11.36,141900.0,9.6128,9.6213,9.5874,9.6213,141900.0
2010-06-16 14:50:00,11.36,11.37,11.31,11.31,123000.0,9.6213,9.6297,9.5789,9.5789,123000.0
2010-06-16 15:00:00,11.32,11.32,11.28,11.31,169500.0,9.5874,9.5874,9.5535,9.5789,169500.0
2010-06-16 15:10:00,11.31,11.32,11.26,11.26,154100.0,9.5789,9.5874,9.5366,9.5366,154100.0
2010-06-16 15:20:00,11.26,11.29,11.23,11.26,119300.0,9.5366,9.562,9.5112,9.5366,119300.0
2010-06-16 15:30:00,11.26,11.29,11.24,11.27,233200.0,9.5366,9.562,9.5196,9.545,233200.0
2010-06-16 15:40:00,11.27,11.28,11.24,11.25,372800.0,9.545,9.5535,9.5196,9.5281,372800.0
2010-06-16 15:50:00,11.24,11.26,11.22,11.25,651200.0,9.5196,9.5366,9.5027,9.5281,651200.0
2010-06-17 09:30:00,11.19,11.22,10.94,10.96,445300.0,9.4773,9.5027,9.2655,9.2825,445300.0
2010-06-17 09:40:00,10.96,10.96,10.9,10.95,325500.0,9.2825,9.2825,9.2317,9.274,325500.0
2010-06-17 09:50:00,10.95,11.02,10.93,11.02,257900.0,9.274,9.3333,9.2571,9.3333,257900.0
2010-06-17 10:00:00,11.01,11.02,10.89,10.9,692900.0,9.3248,9.3333,9.2232,9.2317,692900.0
2010-06-17 10:10:00,10.9,10.9,10.77,10.8,344300.0,9.2317,9.2317,9.1216,9.147,344300.0
2010-06-17 10:20:00,10.8,10.83,10.76,10.77,504800.0,9.147,9.1724,9.1131,9.1216,504800.0
2010-06-17 10:30:00,10.77,10.77,10.7,10.72,220300.0,9.1216,9.1216,9.0623,9.0792,220300.0
2010-06-17 10:40:00,10.72,10.75,10.63,10.69,353800.0,9.0792,9.1046,9.003,9.0538,353800.0
2010-06-17 10:50:00,10.69,10.75,10.68,10.73,152000.0,9.0538,9.1046,9.0453,9.0877,152000.0
2010-06-17 11:00:00,10.73,10.73,10.69,10.73,180300.0,9.0877,9.0877,9.0538,9.0877,180300.0
2010-06-17 11:10:00,10.74,10.79,10.73,10.73,85600.0,9.0962,9.1385,9.0877,9.0877,85600.0
2010-06-17 11:20:00,10.73,10.83,10.72,10.8,86000.0,9.0877,9.1724,9.0792,9.147,86000.0
2010-06-17 11:30:00,10.81,10.91,10.8,10.86,187400.0,9.1554,9.2401,9.147,9.1978,187400.0
2010-06-17 11:40:00,10.86,10.89,10.82,10.85,88700.0,9.1978,9.2232,9.1639,9.1893,88700.0
2010-06-17 11:50:00,10.85,10.91,10.85,10.89,65900.0,9.1893,9.2401,9.1893,9.2232,65900.0
2010-06-17 12:00:00,10.89,10.89,10.85,10.88,46100.0,9.2232,9.2232,9.1893,9.2147,46100.0
2010-06-17 12:10:00,10.89,10.9,10.86,10.88,41500.0,9.2232,9.2317,9.1978,9.2147,41500.0
2010-06-17 12:20:00,10.88,10.91,10.85,10.85,42300.0,9.2147,9.2401,9.1893,9.1893,42300.0
2010-06-17 12:30:00,10.85,10.87,10.83,10.87,58200.0,9.1893,9.2063,9.1724,9.2063,58200.0
2010-06-17 12:40:00,10.86,10.87,10.85,10.86,86400.0,9.1978,9.2063,9.1893,9.1978,86400.0
2010-06-17 12:50:00,10.87,10.91,10.86,10.9,27300.0,9.2063,9.2401,9.1978,9.2317,27300.0
2010-06-17 13:00:00,10.9,10.91,10.87,10.91,49500.0,9.2317,9.2401,9.2063,9.2401,49500.0
2010-06-17 13:10:00,10.9,10.93,10.9,10.93,96500.0,9.2317,9.2571,9.2317,9.2571,96500.0
2010-06-17 13:20:00,10.92,10.95,10.91,10.93,37500.0,9.2486,9.274,9.2401,9.2571,37500.0
2010-06-17 13:30:00,10.94,10.94,10.92,10.94,26600.0,9.2655,9.2655,9.2486,9.2655,26600.0
2010-06-17 13:40:00,10.93,10.94,10.91,10.92,40000.0,9.2571,9.2655,9.2401,9.2486,40000.0
2010-06-17 13:50:00,10.93,10.98,10.92,10.95,135100.0,9.2571,9.2994,9.2486,9.274,135100.0
2010-06-17 14:00:00,10.96,10.97,10.91,10.91,328100.0,9.2825,9.2909,9.2401,9.2401,328100.0
2010-06-17 14:10:00,10.9,10.92,10.88,10.89,97800.0,9.2317,9.2486,9.2147,9.2232,97800.0
2010-06-17 14:20:00,10.89,10.9,10.88,10.88,76800.0,9.2232,9.2317,9.2147,9.2147,76800.0
2010-06-17 14:30:00,10.88,10.92,10.86,10.92,181700.0,9.2147,9.2486,9.1978,9.2486,181700.0
2010-06-17 14:40:00,10.92,10.93,10.88,10.9,304700.0,9.2486,9.2571,9.2147,9.2317,304700.0
2010-06-17 14:50:00,10.91,10.92,10.89,10.89,89000.0,9.2401,9.2486,9.2232,9.2232,89000.0
2010-06-17 15:00:00,10.89,10.9,10.83,10.83,112200.0,9.2232,9.2317,9.1724,9.1724,112200.0
2010-06-17 15:10:00,10.83,10.85,10.81,10.82,127200.0,9.1724,9.1893,9.1554,9.1639,127200.0
2010-06-17 15:20:00,10.82,10.84,10.81,10.83,160700.0,9.1639,9.1808,9.1554,9.1724,160700.0
2010-06-17 15:30:00,10.82,10.94,10.82,10.93,455000.0,9.1639,9.2655,9.1639,9.2571,455000.0
2010-06-17 15:40:00,10.93,10.95,10.89,10.93,490100.0,9.2571,9.274,9.2232,9.2571,490100.0
2010-06-17 15:50:00,10.94,10.96,10.91,10.92,882900.0,9.2655,9.2825,9.2401,9.2486,882900.0
2010-06-18 09:30:00,10.92,10.96,10.75,10.75,770500.0,9.2486,9.2825,9.1046,9.1046,770500.0
2010-06-18 09:40:00,10.75,10.76,10.71,10.72,216600.0,9.1046,9.1131,9.0707,9.0792,216600.0
2010-06-18 09:50:00,10.73,10.73,10.67,10.7,182800.0,9.0877,9.0877,9.0369,9.0623,182800.0
2010-06-18 10:00:00,10.7,10.81,10.7,10.8,131000.0,9.0623,9.1554,9.0623,9.147,131000.0
2010-06-18 10:10:00,10.81,10.84,10.8,10.81,104300.0,9.1554,9.1808,9.147,9.1554,104300.0
2010-06-18 10:20:00,10.82,10.86,10.8,10.84,70600.0,9.1639,9.1978,9.147,9.1808,70600.0
2010-06-18 10:30:00,10.83,10.89,10.83,10.87,154300.0,9.1724,9.2232,9.1724,9.2063,154300.0
2010-06-18 10:40:00,10.87,10.88,10.83,10.85,64900.0,9.2063,9.2147,9.1724,9.1893,64900.0
2010-06-18 10:50:00,10.84,10.85,10.82,10.82,86500.0,9.1808,9.1893,9.1639,9.1639,86500.0
2010-06-18 11:00:00,10.82,10.83,10.8,10.82,79200.0,9.1639,9.1724,9.147,9.1639,79200.0
2010-06-18 11:10:00,10.82,10.83,10.78,10.79,64900.0,9.1639,9.1724,9.13,9.1385,64900.0
2010-06-18 11:20:00,10.78,10.79,10.75,10.76,76000.0,9.13,9.1385,9.1046,9.1131,76000.0
2010-06-18 11:30:00,10.76,10.78,10.72,10.73,136200.0,9.1131,9.13,9.0792,9.0877,136200.0
2010-06-18 11:40:00,10.73,10.74,10.71,10.73,85200.0,9.0877,9.0962,9.0707,9.0877,85200.0
2010-06-18 11:50:00,10.73,10.75,10.72,10.75,103800.0,9.0877,9.1046,9.0792,9.1046,103800.0
2010-06-18 12:00:00,10.75,10.77,10.75,10.75,50100.0,9.1046,9.1216,9.1046,9.1046,50100.0
2010-06-18 12:10:00,10.75,10.76,10.74,10.75,60100.0,9.1046,9.1131,9.0962,9.1046,60100.0
2010-06-18 12:20:00,10.75,10.76,10.7,10.7,38000.0,9.1046,9.1131,9.0623,9.0623,38000.0
2010-06-18 12:30:00,10.7,10.72,10.69,10.7,93400.0,9.0623,9.0792,9.0538,9.0623,93400.0
2010-06-18 12:40:00,10.7,10.71,10.7,10.7,38800.0,9.0623,9.0707,9.0623,9.0623,38800.0
2010-06-18 12:50:00,10.71,10.72,10.7,10.71,46100.0,9.0707,9.0792,9.0623,9.0707,46100.0
2010-06-18 13:00:00,10.7,10.72,10.69,10.71,181100.0,9.0623,9.0792,9.0538,9.0707,181100.0
2010-06-18 13:10:00,10.71,10.72,10.7,10.71,64800.0,9.0707,9.0792,9.0623,9.0707,64800.0
2010-06-18 13:20:00,10.71,10.72,10.7,10.7,58300.0,9.0707,9.0792,9.0623,9.0623,58300.0
2010-06-18 13:30:00,10.7,10.72,10.7,10.72,35300.0,9.0623,9.0792,9.0623,9.0792,35300.0
2010-06-18 13:40:00,10.72,10.72,10.68,10.69,100000.0,9.0792,9.0792,9.0453,9.0538,100000.0
2010-06-18 13:50:00,10.68,10.69,10.67,10.69,249800.0,9.0453,9.0538,9.0369,9.0538,249800.0
2010-06-18 14:00:00,10.69,10.69,10.66,10.66,129300.0,9.0538,9.0538,9.0284,9.0284,129300.0
2010-06-18 14:10:00,10.67,10.71,10.66,10.7,154400.0,9.0369,9.0707,9.0284,9.0623,154400.0
2010-06-18 14:20:00,10.69,10.71,10.68,10.7,95400.0,9.0538,9.0707,9.0453,9.0623,95400.0
2010-06-18 14:30:00,10.71,10.71,10.68,10.71,82700.0,9.0707,9.0707,9.0453,9.0707,82700.0
2010-06-18 14:40:00,10.71,10.72,10.7,10.71,68000.0,9.0707,9.0792,9.0623,9.0707,68000.0
2010-06-18 14:50:00,10.72,10.72,10.7,10.72,93100.0,9.0792,9.0792,9.0623,9.0792,93100.0
2010-06-18 15:00:00,10.71,10.72,10.69,10.7,68800.0,9.0707,9.0792,9.0538,9.0623,68800.0
2010-06-18 15:10:00,10.71,10.71,10.7,10.71,46700.0,9.0707,9.0707,9.0623,9.0707,46700.0
2010-06-18 15:20:00,10.7,10.71,10.69,10.69,79300.0,9.0623,9.0707,9.0538,9.0538,79300.0
2010-06-18 15:30:00,10.7,10.72,10.69,10.72,155400.0,9.0623,9.0792,9.0538,9.0792,155400.0
2010-06-18 15:40:00,10.72,10.75,10.72,10.75,312500.0,9.0792,9.1046,9.0792,9.1046,312500.0
2010-06-18 15:50:00,10.74,10.77,10.74,10.76,631300.0,9.0962,9.1216,9.0962,9.1131,631300.0
2010-06-21 09:30:00,10.9,10.99,10.78,10.79,171100.0,9.2317,9.3079,9.13,9.1385,171100.0
2010-06-21 09:40:00,10.79,10.8,10.71,10.76,472400.0,9.1385,9.147,9.0707,9.1131,472400.0
2010-06-21 09:50:00,10.76,10.9,10.76,10.89,160400.0,9.1131,9.2317,9.1131,9.2232,160400.0
2010-06-21 10:00:00,10.87,10.9,10.84,10.86,74000.0,9.2063,9.2317,9.1808,9.1978,74000.0
2010-06-21 10:10:00,10.86,10.93,10.85,10.86,80500.0,9.1978,9.2571,9.1893,9.1978,80500.0
2010-06-21 10:20:00,10.86,10.94,10.86,10.91,245500.0,9.1978,9.2655,9.1978,9.2401,245500.0
2010-06-21 10:30:00,10.92,10.97,10.9,10.97,414000.0,9.2486,9.2909,9.2317,9.2909,414000.0
2010-06-21 10:40:00,10.97,10.99,10.94,10.94,143300.0,9.2909,9.3079,9.2655,9.2655,143300.0
2010-06-21 10:50:00,10.94,10.94,10.83,10.83,139200.0,9.2655,9.2655,9.1724,9.1724,139200.0
2010-06-21 11:00:00,10.84,10.86,10.84,10.84,132100.0,9.1808,9.1978,9.1808,9.1808,132100.0
2010-06-21 11:10:00,10.84,10.85,10.81,10.84,96500.0,9.1808,9.1893,9.1554,9.1808,96500.0
2010-06-21 11:20:00,10.84,10.85,10.79,10.81,143600.0,9.1808,9.1893,9.1385,9.1554,143600.0
2010-06-21 11:30:00,10.82,10.84,10.81,10.82,70500.0,9.1639,9.1808,9.1554,9.1639,70500.0
2010-06-21 11:40:00,10.83,10.84,10.77,10.77,49300.0,9.1724,9.1808,9.1216,9.1216,49300.0
2010-06-21 11:50:00,10.78,10.81,10.77,10.79,52800.0,9.13,9.1554,9.1216,9.1385,52800.0
2010-06-21 12:00:00,10.78,10.79,10.73,10.75,109600.0,9.13,9.1385,9.0877,9.1046,109600.0
2010-06-21 12:10:00,10.76,10.78,10.75,10.77,61600.0,9.1131,9.13,9.1046,9.1216,61600.0
2010-06-21 12:20:00,10.77,10.78,10.72,10.73,57000.0,9.1216,9.13,9.0792,9.0877,57000.0
2010-06-21 12:30:00,10.73,10.74,10.71,10.72,76800.0,9.0877,9.0962,9.0707,9.0792,76800.0
2010-06-21 12:40:00,10.73,10.78,10.73,10.78,42800.0,9.0877,9.13,9.0877,9.13,42800.0
2010-06-21 12:50:00,10.78,10.79,10.75,10.79,55900.0,9.13,9.1385,9.1046,9.1385,55900.0
2010-06-21 13:00:00,10.79,10.8,10.78,10.79,53700.0,9.1385,9.147,9.13,9.1385,53700.0
2010-06-21 13:10:00,10.79,10.84,10.78,10.81,226700.0,9.1385,9.1808,9.13,9.1554,226700.0
2010-06-21 13:20:00,10.8,10.81,10.77,10.78,525400.0,9.147,9.1554,9.1216,9.13,525400.0
2010-06-21 13:30:00,10.78,10.79,10.73,10.73,65800.0,9.13,9.1385,9.0877,9.0877,65800.0
2010-06-21 13:40:00,10.73,10.75,10.73,10.75,72900.0,9.0877,9.1046,9.0877,9.1046,72900.0
2010-06-21 13:50:00,10.75,10.79,10.74,10.76,68300.0,9.1046,9.1385,9.0962,9.1131,68300.0
2010-06-21 14:00:00,10.76,10.77,10.71,10.72,73600.0,9.1131,9.1216,9.0707,9.0792,73600.0
2010-06-21 14:10:00,10.72,10.78,10.71,10.76,110100.0,9.0792,9.13,9.0707,9.1131,110100.0
2010-06-21 14:20:00,10.77,10.78,10.74,10.75,71800.0,9.1216,9.13,9.0962,9.1046,71800.0
2010-06-21 14:30:00,10.75,10.76,10.73,10.73,83400.0,9.1046,9.1131,9.0877,9.0877,83400.0
2010-06-21 14:40:00,10.74,10.74,10.68,10.68,90800.0,9.0962,9.0962,9.0453,9.0453,90800.0
2010-06-21 14:50:00,10.68,10.69,10.67,10.69,110400.0,9.0453,9.0538,9.0369,9.0538,110400.0
2010-06-21 15:00:00,10.69,10.69,10.62,10.63,316100.0,9.0538,9.0538,8.9945,9.003,316100.0
2010-06-21 15:10:00,10.62,10.63,10.54,10.54,410300.0,8.9945,9.003,8.9268,8.9268,410300.0
2010-06-21 15:20:00,10.53,10.54,10.51,10.52,367200.0,8.9183,8.9268,8.9014,8.9098,367200.0
2010-06-21 15:30:00,10.52,10.54,10.5,10.51,265000.0,8.9098,8.9268,8.8929,8.9014,265000.0
2010-06-21 15:40:00,10.51,10.52,10.48,10.52,910700.0,8.9014,8.9098,8.8759,8.9098,910700.0
2010-06-21 15:50:00,10.52,10.54,10.51,10.54,761500.0,8.9098,8.9268,8.9014,8.9268,761500.0
2010-06-22 09:30:00,10.52,10.62,10.48,10.57,430100.0,8.9098,8.9945,8.8759,8.9522,430100.0
2010-06-22 09:40:00,10.58,10.67,10.56,10.63,182500.0,8.9606,9.0369,8.9437,9.003,182500.0
2010-06-22 09:50:00,10.64,10.67,10.56,10.64,275900.0,9.0115,9.0369,8.9437,9.0115,275900.0
2010-06-22 10:00:00,10.65,10.66,10.44,10.56,884300.0,9.0199,9.0284,8.8421,8.9437,884300.0
2010-06-22 10:10:00,10.57,10.59,10.39,10.39,412200.0,8.9522,8.9691,8.7997,8.7997,412200.0
2010-06-22 10:20:00,10.39,10.42,10.34,10.34,399900.0,8.7997,8.8251,8.7574,8.7574,399900.0
2010-06-22 10:30:00,10.34,10.34,10.27,10.33,405000.0,8.7574,8.7574,8.6981,8.7489,405000.0
2010-06-22 10:40:00,10.34,10.39,10.33,10.36,74100.0,8.7574,8.7997,8.7489,8.7743,74100.0
2010-06-22 10:50:00,10.35,10.44,10.34,10.39,133800.0,8.7658,8.8421,8.7574,8.7997,133800.0
2010-06-22 11:00:00,10.39,10.39,10.29,10.31,268500.0,8.7997,8.7997,8.715,8.732,268500.0
2010-06-22 11:10:00,10.31,10.35,10.28,10.34,216000.0,8.732,8.7658,8.7066,8.7574,216000.0
2010-06-22 11:20:00,10.34,10.38,10.31,10.37,210500.0,8.7574,8.7913,8.732,8.7828,210500.0
2010-06-22 11:30:00,10.37,10.47,10.36,10.45,103600.0,8.7828,8.8675,8.7743,8.8505,103600.0
2010-06-22 11:40:00,10.45,10.46,10.4,10.41,65200.0,8.8505,8.859,8.8082,8.8167,65200.0
2010-06-22 11:50:00,10.4,10.42,10.32,10.36,102400.0,8.8082,8.8251,8.7404,8.7743,102400.0
2010-06-22 12:00:00,10.36,10.39,10.34,10.37,105500.0,8.7743,8.7997,8.7574,8.7828,105500.0
2010-06-22 12:10:00,10.38,10.38,10.35,10.37,30800.0,8.7913,8.7913,8.7658,8.7828,30800.0
2010-06-22 12:20:00,10.36,10.39,10.36,10.39,46100.0,8.7743,8.7997,8.7743,8.7997,46100.0
2010-06-22 12:30:00,10.39,10.39,10.33,10.36,86500.0,8.7997,8.7997,8.7489,8.7743,86500.0
2010-06-22 12:40:00,10.36,10.39,10.35,10.39,40400.0,8.7743,8.7997,8.7658,8.7997,40400.0
2010-06-22 12:50:00,10.4,10.41,10.38,10.4,54600.0,8.8082,8.8167,8.7913,8.8082,54600.0
2010-06-22 13:00:00,10.41,10.42,10.38,10.41,43700.0,8.8167,8.8251,8.7913,8.8167,43700.0
2010-06-22 13:10:00,10.42,10.42,10.38,10.39,65100.0,8.8251,8.8251,8.7913,8.7997,65100.0
2010-06-22 13:20:00,10.4,10.4,10.36,10.36,40300.0,8.8082,8.8082,8.7743,8.7743,40300.0
2010-06-22 13:30:00,10.37,10.37,10.34,10.36,42700.0,8.7828,8.7828,8.7574,8.7743,42700.0
2010-06-22 13:40:00,10.36,10.42,10.35,10.39,67800.0,8.7743,8.8251,8.7658,8.7997,67800.0
2010-06-22 13:50:00,10.4,10.4,10.35,10.35,55300.0,8.8082,8.8082,8.7658,8.7658,55300.0
2010-06-22 14:00:00,10.36,10.36,10.3,10.3,85700.0,8.7743,8.7743,8.7235,8.7235,85700.0
2010-06-22 14:10:00,10.3,10.32,10.29,10.31,67700.0,8.7235,8.7404,8.715,8.732,67700.0
2010-06-22 14:20:00,10.31,10.31,10.27,10.29,84800.0,8.732,8.732,8.6981,8.715,84800.0
2010-06-22 14:30:00,10.29,10.3,10.25,10.26,219200.0,8.715,8.7235,8.6812,8.6896,219200.0
2010-06-22 14:40:00,10.26,10.26,10.2,10.21,207100.0,8.6896,8.6896,8.6388,8.6473,207100.0
2010-06-22 14:50:00,10.21,10.22,10.16,10.19,202800.0,8.6473,8.6557,8.6049,8.6303,202800.0
2010-06-22 15:00:00,10.19,10.24,10.19,10.21,197400.0,8.6303,8.6727,8.6303,8.6473,197400.0
2010-06-22 15:10:00,10.22,10.27,10.2,10.26,149300.0,8.6557,8.6981,8.6388,8.6896,149300.0
2010-06-22 15:20:00,10.27,10.27,10.2,10.21,151700.0,8.6981,8.6981,8.6388,8.6473,151700.0
2010-06-22 15:30:00,10.21,10.22,10.16,10.21,253500.0,8.6473,8.6557,8.6049,8.6473,253500.0
2010-06-22 15:40:00,10.22,10.23,10.2,10.23,270800.0,8.6557,8.6642,8.6388,8.6642,270800.0
2010-06-22 15:50:00,10.23,10.24,10.22,10.24,534400.0,8.6642,8.6727,8.6557,8.6727,534400.0
2010-06-23 09:30:00,10.22,10.38,10.2,10.27,208400.0,8.6557,8.7913,8.6388,8.6981,208400.0
2010-06-23 09:40:00,10.27,10.31,10.25,10.29,386200.0,8.6981,8.732,8.6812,8.715,386200.0
2010-06-23 09:50:00,10.29,10.36,10.29,10.36,207100.0,8.715,8.7743,8.715,8.7743,207100.0
2010-06-23 10:00:00,10.35,10.36,10.03,10.17,894800.0,8.7658,8.7743,8.4948,8.6134,894800.0
2010-06-23 10:10:00,10.16,10.32,10.15,10.21,386600.0,8.6049,8.7404,8.5965,8.6473,386600.0
2010-06-23 10:20:00,10.2,10.21,10.11,10.12,344100.0,8.6388,8.6473,8.5626,8.571,344100.0
2010-06-23 10:30:00,10.12,10.23,10.12,10.23,322800.0,8.571,8.6642,8.571,8.6642,322800.0
2010-06-23 10:40:00,10.23,10.28,10.22,10.28,274100.0,8.6642,8.7066,8.6557,8.7066,274100.0
2010-06-23 10:50:00,10.28,10.34,10.27,10.27,309100.0,8.7066,8.7574,8.6981,8.6981,309100.0
2010-06-23 11:00:00,10.27,10.28,10.25,10.27,95900.0,8.6981,8.7066,8.6812,8.6981,95900.0
2010-06-23 11:10:00,10.27,10.31,10.25,10.31,188000.0,8.6981,8.732,8.6812,8.732,188000.0
2010-06-23 11:20:00,10.31,10.4,10.31,10.39,275900.0,8.732,8.8082,8.732,8.7997,275900.0
2010-06-23 11:30:00,10.39,10.39,10.31,10.32,121200.0,8.7997,8.7997,8.732,8.7404,121200.0
2010-06-23 11:40:00,10.32,10.35,10.32,10.32,59400.0,8.7404,8.7658,8.7404,8.7404,59400.0
2010-06-23 11:50:00,10.32,10.34,10.29,10.32,117400.0,8.7404,8.7574,8.715,8.7404,117400.0
2010-06-23 12:00:00,10.32,10.32,10.31,10.32,28300.0,8.7404,8.7404,8.732,8.7404,28300.0
2010-06-23 12:10:00,10.31,10.31,10.28,10.3,80000.0,8.732,8.732,8.7066,8.7235,80000.0
2010-06-23 12:20:00,10.3,10.31,10.29,10.3,38100.0,8.7235,8.732,8.715,8.7235,38100.0
2010-06-23 12:30:00,10.3,10.36,10.29,10.36,89200.0,8.7235,8.7743,8.715,8.7743,89200.0
2010-06-23 12:40:00,10.36,10.44,10.36,10.44,112000.0,8.7743,8.8421,8.7743,8.8421,112000.0
2010-06-23 12:50:00,10.44,10.47,10.4,10.4,112400.0,8.8421,8.8675,8.8082,8.8082,112400.0
2010-06-23 13:00:00,10.41,10.43,10.38,10.41,138100.0,8.8167,8.8336,8.7913,8.8167,138100.0
2010-06-23 13:10:00,10.41,10.45,10.41,10.43,107200.0,8.8167,8.8505,8.8167,8.8336,107200.0
2010-06-23 13:20:00,10.43,10.45,10.43,10.45,58400.0,8.8336,8.8505,8.8336,8.8505,58400.0
2010-06-23 13:30:00,10.44,10.48,10.43,10.48,99600.0,8.8421,8.8759,8.8336,8.8759,99600.0
2010-06-23 13:40:00,10.48,10.48,10.42,10.42,136900.0,8.8759,8.8759,8.8251,8.8251,136900.0
2010-06-23 13:50:00,10.43,10.48,10.42,10.48,94200.0,8.8336,8.8759,8.8251,8.8759,94200.0
2010-06-23 14:00:00,10.48,10.52,10.47,10.49,106200.0,8.8759,8.9098,8.8675,8.8844,106200.0
2010-06-23 14:10:00,10.49,10.49,10.43,10.47,182300.0,8.8844,8.8844,8.8336,8.8675,182300.0
2010-06-23 14:20:00,10.47,10.51,10.42,10.51,200300.0,8.8675,8.9014,8.8251,8.9014,200300.0
2010-06-23 14:30:00,10.51,10.6,10.51,10.54,278600.0,8.9014,8.9776,8.9014,8.9268,278600.0
2010-06-23 14:40:00,10.54,10.57,10.5,10.53,226300.0,8.9268,8.9522,8.8929,8.9183,226300.0
2010-06-23 14:50:00,10.52,10.54,10.46,10.47,189100.0,8.9098,8.9268,8.859,8.8675,189100.0
2010-06-23 15:00:00,10.48,10.52,10.41,10.43,204100.0,8.8759,8.9098,8.8167,8.8336,204100.0
2010-06-23 15:10:00,10.43,10.49,10.43,10.47,237400.0,8.8336,8.8844,8.8336,8.8675,237400.0
2010-06-23 15:20:00,10.46,10.51,10.43,10.47,176300.0,8.859,8.9014,8.8336,8.8675,176300.0
2010-06-23 15:30:00,10.48,10.51,10.43,10.51,273600.0,8.8759,8.9014,8.8336,8.9014,273600.0
2010-06-23 15:40:00,10.5,10.53,10.47,10.49,383200.0,8.8929,8.9183,8.8675,8.8844,383200.0
2010-06-23 15:50:00,10.49,10.51,10.46,10.48,542000.0,8.8844,8.9014,8.859,8.8759,542000.0
2010-06-24 09:30:00,10.48,10.54,10.35,10.37,250100.0,8.8759,8.9268,8.7658,8.7828,250100.0
2010-06-24 09:40:00,10.37,10.49,10.36,10.39,229400.0,8.7828,8.8844,8.7743,8.7997,229400.0
2010-06-24 09:50:00,10.39,10.51,10.38,10.38,323000.0,8.7997,8.9014,8.7913,8.7913,323000.0
2010-06-24 10:00:00,10.38,10.5,10.38,10.5,256300.0,8.7913,8.8929,8.7913,8.8929,256300.0
2010-06-24 10:10:00,10.5,10.52,10.45,10.47,218200.0,8.8929,8.9098,8.8505,8.8675,218200.0
2010-06-24 10:20:00,10.48,10.55,10.48,10.5,189600.0,8.8759,8.9352,8.8759,8.8929,189600.0
2010-06-24 10:30:00,10.51,10.51,10.41,10.44,361800.0,8.9014,8.9014,8.8167,8.8421,361800.0
2010-06-24 10:40:00,10.43,10.44,10.31,10.38,333500.0,8.8336,8.8421,8.732,8.7913,333500.0
2010-06-24 10:50:00,10.38,10.4,10.31,10.35,260400.0,8.7913,8.8082,8.732,8.7658,260400.0
2010-06-24 11:00:00,10.35,10.36,10.29,10.34,218200.0,8.7658,8.7743,8.715,8.7574,218200.0
2010-06-24 11:10:00,10.34,10.44,10.33,10.44,247400.0,8.7574,8.8421,8.7489,8.8421,247400.0
2010-06-24 11:20:00,10.44,10.48,10.41,10.46,153300.0,8.8421,8.8759,8.8167,8.859,153300.0
2010-06-24 11:30:00,10.46,10.47,10.39,10.4,62100.0,8.859,8.8675,8.7997,8.8082,62100.0
2010-06-24 11:40:00,10.4,10.43,10.4,10.43,108000.0,8.8082,8.8336,8.8082,8.8336,108000.0
2010-06-24 11:50:00,10.44,10.45,10.38,10.45,141900.0,8.8421,8.8505,8.7913,8.8505,141900.0
2010-06-24 12:00:00,10.45,10.5,10.45,10.48,109600.0,8.8505,8.8929,8.8505,8.8759,109600.0
2010-06-24 12:10:00,10.49,10.49,10.46,10.46,37100.0,8.8844,8.8844,8.859,8.859,37100.0
2010-06-24 12:20:00,10.47,10.47,10.45,10.47,45600.0,8.8675,8.8675,8.8505,8.8675,45600.0
2010-06-24 12:30:00,10.46,10.47,10.45,10.46,107900.0,8.859,8.8675,8.8505,8.859,107900.0
2010-06-24 12:40:00,10.45,10.47,10.43,10.44,88500.0,8.8505,8.8675,8.8336,8.8421,88500.0
2010-06-24 12:50:00,10.44,10.5,10.44,10.5,75600.0,8.8421,8.8929,8.8421,8.8929,75600.0
2010-06-24 13:00:00,10.49,10.55,10.48,10.55,222500.0,8.8844,8.9352,8.8759,8.9352,222500.0
2010-06-24 13:10:00,10.55,10.65,10.55,10.63,251800.0,8.9352,9.0199,8.9352,9.003,251800.0
2010-06-24 13:20:00,10.63,10.66,10.62,10.63,164500.0,9.003,9.0284,8.9945,9.003,164500.0
2010-06-24 13:30:00,10.62,10.72,10.62,10.71,210500.0,8.9945,9.0792,8.9945,9.0707,210500.0
2010-06-24 13:40:00,10.7,10.71,10.68,10.7,165500.0,9.0623,9.0707,9.0453,9.0623,165500.0
2010-06-24 13:50:00,10.7,10.72,10.69,10.71,186100.0,9.0623,9.0792,9.0538,9.0707,186100.0
2010-06-24 14:00:00,10.72,10.74,10.66,10.74,365400.0,9.0792,9.0962,9.0284,9.0962,365400.0
2010-06-24 14:10:00,10.74,10.74,10.7,10.73,237500.0,9.0962,9.0962,9.0623,9.0877,237500.0
2010-06-24 14:20:00,10.73,10.76,10.72,10.76,276000.0,9.0877,9.1131,9.0792,9.1131,276000.0
2010-06-24 14:30:00,10.75,10.76,10.65,10.66,189600.0,9.1046,9.1131,9.0199,9.0284,189600.0
2010-06-24 14:40:00,10.65,10.71,10.64,10.69,334000.0,9.0199,9.0707,9.0115,9.0538,334000.0
2010-06-24 14:50:00,10.7,10.7,10.61,10.63,162300.0,9.0623,9.0623,8.9861,9.003,162300.0
2010-06-24 15:00:00,10.63,10.66,10.58,10.59,144900.0,9.003,9.0284,8.9606,8.9691,144900.0
2010-06-24 15:10:00,10.58,10.59,10.53,10.56,324700.0,8.9606,8.9691,8.9183,8.9437,324700.0
2010-06-24 15:20:00,10.55,10.63,10.53,10.59,375400.0,8.9352,9.003,8.9183,8.9691,375400.0
2010-06-24 15:30:00,10.59,10.62,10.56,10.59,379900.0,8.9691,8.9945,8.9437,8.9691,379900.0
2010-06-24 15:40:00,10.59,10.61,10.55,10.58,672700.0,8.9691,8.9861,8.9352,8.9606,672700.0
2010-06-24 15:50:00,10.58,10.6,10.54,10.58,1369400.0,8.9606,8.9776,8.9268,8.9606,1369400.0
2010-06-25 09:30:00,10.57,10.57,10.38,10.48,295600.0,8.9522,8.9522,8.7913,8.8759,295600.0
2010-06-25 09:40:00,10.47,10.47,10.35,10.37,382900.0,8.8675,8.8675,8.7658,8.7828,382900.0
2010-06-25 09:50:00,10.36,10.38,10.29,10.36,312800.0,8.7743,8.7913,8.715,8.7743,312800.0
2010-06-25 10:00:00,10.36,10.43,10.35,10.41,239100.0,8.7743,8.8336,8.7658,8.8167,239100.0
2010-06-25 10:10:00,10.41,10.42,10.31,10.31,184100.0,8.8167,8.8251,8.732,8.732,184100.0
2010-06-25 10:20:00,10.32,10.32,10.26,10.31,126500.0,8.7404,8.7404,8.6896,8.732,126500.0
2010-06-25 10:30:00,10.31,10.34,10.29,10.31,104100.0,8.732,8.7574,8.715,8.732,104100.0
2010-06-25 10:40:00,10.3,10.36,10.3,10.33,99000.0,8.7235,8.7743,8.7235,8.7489,99000.0
2010-06-25 10:50:00,10.33,10.37,10.27,10.34,296600.0,8.7489,8.7828,8.6981,8.7574,296600.0
2010-06-25 11:00:00,10.34,10.41,10.34,10.39,271500.0,8.7574,8.8167,8.7574,8.7997,271500.0
2010-06-25 11:10:00,10.38,10.38,10.32,10.33,76700.0,8.7913,8.7913,8.7404,8.7489,76700.0
2010-06-25 11:20:00,10.33,10.38,10.31,10.37,111200.0,8.7489,8.7913,8.732,8.7828,111200.0
2010-06-25 11:30:00,10.38,10.39,10.37,10.38,168000.0,8.7913,8.7997,8.7828,8.7913,168000.0
2010-06-25 11:40:00,10.38,10.4,10.35,10.4,87500.0,8.7913,8.8082,8.7658,8.8082,87500.0
2010-06-25 11:50:00,10.4,10.42,10.37,10.37,80300.0,8.8082,8.8251,8.7828,8.7828,80300.0
2010-06-25 12:00:00,10.37,10.38,10.36,10.36,42100.0,8.7828,8.7913,8.7743,8.7743,42100.0
2010-06-25 12:10:00,10.36,10.37,10.35,10.37,135300.0,8.7743,8.7828,8.7658,8.7828,135300.0
2010-06-25 12:20:00,10.36,10.4,10.36,10.39,64200.0,8.7743,8.8082,8.7743,8.7997,64200.0
2010-06-25 12:30:00,10.39,10.44,10.39,10.44,104300.0,8.7997,8.8421,8.7997,8.8421,104300.0
2010-06-25 12:40:00,10.44,10.46,10.43,10.45,133000.0,8.8421,8.859,8.8336,8.8505,133000.0
2010-06-25 12:50:00,10.45,10.45,10.39,10.42,88700.0,8.8505,8.8505,8.7997,8.8251,88700.0
2010-06-25 13:00:00,10.42,10.48,10.41,10.48,80900.0,8.8251,8.8759,8.8167,8.8759,80900.0
2010-06-25 13:10:00,10.47,10.51,10.46,10.49,232500.0,8.8675,8.9014,8.859,8.8844,232500.0
2010-06-25 13:20:00,10.49,10.53,10.49,10.52,48400.0,8.8844,8.9183,8.8844,8.9098,48400.0
2010-06-25 13:30:00,10.52,10.56,10.51,10.51,229800.0,8.9098,8.9437,8.9014,8.9014,229800.0
2010-06-25 13:40:00,10.51,10.51,10.44,10.46,243000.0,8.9014,8.9014,8.8421,8.859,243000.0
2010-06-25 13:50:00,10.45,10.46,10.44,10.45,68400.0,8.8505,8.859,8.8421,8.8505,68400.0
2010-06-25 14:00:00,10.45,10.46,10.44,10.44,178600.0,8.8505,8.859,8.8421,8.8421,178600.0
2010-06-25 14:10:00,10.44,10.49,10.44,10.49,75400.0,8.8421,8.8844,8.8421,8.8844,75400.0
2010-06-25 14:20:00,10.49,10.49,10.46,10.48,91100.0,8.8844,8.8844,8.859,8.8759,91100.0
2010-06-25 14:30:00,10.47,10.5,10.46,10.48,142800.0,8.8675,8.8929,8.859,8.8759,142800.0
2010-06-25 14:40:00,10.49,10.51,10.48,10.49,136200.0,8.8844,8.9014,8.8759,8.8844,136200.0
2010-06-25 14:50:00,10.49,10.51,10.49,10.5,111900.0,8.8844,8.9014,8.8844,8.8929,111900.0
2010-06-25 15:00:00,10.5,10.51,10.48,10.51,110900.0,8.8929,8.9014,8.8759,8.9014,110900.0
2010-06-25 15:10:00,10.51,10.51,10.45,10.46,103900.0,8.9014,8.9014,8.8505,8.859,103900.0
2010-06-25 15:20:00,10.47,10.49,10.46,10.49,78500.0,8.8675,8.8844,8.859,8.8844,78500.0
2010-06-25 15:30:00,10.49,10.52,10.48,10.49,313800.0,8.8844,8.9098,8.8759,8.8844,313800.0
2010-06-25 15:40:00,10.5,10.5,10.46,10.5,315900.0,8.8929,8.8929,8.859,8.8929,315900.0
2010-06-25 15:50:00,10.5,10.51,10.45,10.48,710100.0,8.8929,8.9014,8.8505,8.8759,710100.0
2010-06-28 09:30:00,10.5,10.59,10.49,10.54,152100.0,8.8929,8.9691,8.8844,8.9268,152100.0
2010-06-28 09:40:00,10.54,10.56,10.51,10.52,470600.0,8.9268,8.9437,8.9014,8.9098,470600.0
2010-06-28 09:50:00,10.52,10.56,10.46,10.52,99400.0,8.9098,8.9437,8.859,8.9098,99400.0
2010-06-28 10:00:00,10.52,10.55,10.43,10.45,125500.0,8.9098,8.9352,8.8336,8.8505,125500.0
2010-06-28 10:10:00,10.44,10.45,10.43,10.44,230500.0,8.8421,8.8505,8.8336,8.8421,230500.0
2010-06-28 10:20:00,10.44,10.46,10.41,10.44,241600.0,8.8421,8.859,8.8167,8.8421,241600.0
2010-06-28 10:30:00,10.44,10.45,10.4,10.41,133500.0,8.8421,8.8505,8.8082,8.8167,133500.0
2010-06-28 10:40:00,10.41,10.45,10.41,10.45,208400.0,8.8167,8.8505,8.8167,8.8505,208400.0
2010-06-28 10:50:00,10.44,10.46,10.44,10.45,81000.0,8.8421,8.859,8.8421,8.8505,81000.0
2010-06-28 11:00:00,10.45,10.53,10.44,10.51,203800.0,8.8505,8.9183,8.8421,8.9014,203800.0
2010-06-28 11:10:00,10.52,10.53,10.47,10.47,121700.0,8.9098,8.9183,8.8675,8.8675,121700.0
2010-06-28 11:20:00,10.48,10.48,10.42,10.45,434300.0,8.8759,8.8759,8.8251,8.8505,434300.0
2010-06-28 11:30:00,10.45,10.47,10.44,10.45,209400.0,8.8505,8.8675,8.8421,8.8505,209400.0
2010-06-28 11:40:00,10.44,10.47,10.43,10.45,185400.0,8.8421,8.8675,8.8336,8.8505,185400.0
2010-06-28 11:50:00,10.45,10.47,10.43,10.46,86900.0,8.8505,8.8675,8.8336,8.859,86900.0
2010-06-28 12:00:00,10.46,10.46,10.42,10.44,144600.0,8.859,8.859,8.8251,8.8421,144600.0
2010-06-28 12:10:00,10.45,10.46,10.43,10.45,110000.0,8.8505,8.859,8.8336,8.8505,110000.0
2010-06-28 12:20:00,10.45,10.5,10.45,10.49,80200.0,8.8505,8.8929,8.8505,8.8844,80200.0
2010-06-28 12:30:00,10.5,10.51,10.46,10.47,79300.0,8.8929,8.9014,8.859,8.8675,79300.0
2010-06-28 12:40:00,10.46,10.51,10.46,10.51,70000.0,8.859,8.9014,8.859,8.9014,70000.0
2010-06-28 12:50:00,10.51,10.52,10.49,10.52,75500.0,8.9014,8.9098,8.8844,8.9098,75500.0
2010-06-28 13:00:00,10.52,10.52,10.48,10.48,69100.0,8.9098,8.9098,8.8759,8.8759,69100.0
2010-06-28 13:10:00,10.48,10.48,10.45,10.46,79900.0,8.8759,8.8759,8.8505,8.859,79900.0
2010-06-28 13:20:00,10.45,10.46,10.44,10.45,38000.0,8.8505,8.859,8.8421,8.8505,38000.0
2010-06-28 13:30:00,10.45,10.45,10.42,10.44,106200.0,8.8505,8.8505,8.8251,8.8421,106200.0
2010-06-28 13:40:00,10.44,10.45,10.43,10.44,51300.0,8.8421,8.8505,8.8336,8.8421,51300.0
2010-06-28 13:50:00,10.44,10.45,10.44,10.44,33300.0,8.8421,8.8505,8.8421,8.8421,33300.0
2010-06-28 14:00:00,10.45,10.45,10.42,10.44,108800.0,8.8505,8.8505,8.8251,8.8421,108800.0
2010-06-28 14:10:00,10.44,10.46,10.44,10.44,103100.0,8.8421,8.859,8.8421,8.8421,103100.0
2010-06-28 14:20:00,10.44,10.44,10.4,10.41,348600.0,8.8421,8.8421,8.8082,8.8167,348600.0
2010-06-28 14:30:00,10.4,10.43,10.39,10.42,164500.0,8.8082,8.8336,8.7997,8.8251,164500.0
2010-06-28 14:40:00,10.42,10.43,10.39,10.4,243400.0,8.8251,8.8336,8.7997,8.8082,243400.0
2010-06-28 14:50:00,10.4,10.41,10.39,10.4,273000.0,8.8082,8.8167,8.7997,8.8082,273000.0
2010-06-28 15:00:00,10.41,10.42,10.37,10.39,230900.0,8.8167,8.8251,8.7828,8.7997,230900.0
2010-06-28 15:10:00,10.39,10.39,10.36,10.36,268300.0,8.7997,8.7997,8.7743,8.7743,268300.0
2010-06-28 15:20:00,10.37,10.37,10.29,10.3,352100.0,8.7828,8.7828,8.715,8.7235,352100.0
2010-06-28 15:30:00,10.3,10.37,10.29,10.37,509600.0,8.7235,8.7828,8.715,8.7828,509600.0
2010-06-28 15:40:00,10.36,10.4,10.36,10.38,586300.0,8.7743,8.8082,8.7743,8.7913,586300.0
2010-06-28 15:50:00,10.37,10.38,10.34,10.35,639300.0,8.7828,8.7913,8.7574,8.7658,639300.0
2010-06-29 09:30:00,10.18,10.39,10.17,10.21,282500.0,8.6219,8.7997,8.6134,8.6473,282500.0
2010-06-29 09:40:00,10.2,10.22,10.13,10.13,310600.0,8.6388,8.6557,8.5795,8.5795,310600.0
2010-06-29 09:50:00,10.13,10.16,10.1,10.14,229600.0,8.5795,8.6049,8.5541,8.588,229600.0
2010-06-29 10:00:00,10.14,10.14,10.06,10.09,382200.0,8.588,8.588,8.5202,8.5456,382200.0
2010-06-29 10:10:00,10.09,10.12,10.05,10.07,151300.0,8.5456,8.571,8.5118,8.5287,151300.0
2010-06-29 10:20:00,10.06,10.09,10.02,10.03,294400.0,8.5202,8.5456,8.4864,8.4948,294400.0
2010-06-29 10:30:00,10.03,10.08,10.03,10.06,207100.0,8.4948,8.5372,8.4948,8.5202,207100.0
2010-06-29 10:40:00,10.07,10.12,10.05,10.1,296000.0,8.5287,8.571,8.5118,8.5541,296000.0
2010-06-29 10:50:00,10.1,10.15,10.07,10.13,149000.0,8.5541,8.5965,8.5287,8.5795,149000.0
2010-06-29 11:00:00,10.14,10.14,10.08,10.08,41100.0,8.588,8.588,8.5372,8.5372,41100.0
2010-06-29 11:10:00,10.08,10.14,10.07,10.07,125100.0,8.5372,8.588,8.5287,8.5287,125100.0
2010-06-29 11:20:00,10.07,10.1,10.04,10.06,118700.0,8.5287,8.5541,8.5033,8.5202,118700.0
2010-06-29 11:30:00,10.05,10.06,10.03,10.05,282200.0,8.5118,8.5202,8.4948,8.5118,282200.0
2010-06-29 11:40:00,10.05,10.08,10.05,10.07,174500.0,8.5118,8.5372,8.5118,8.5287,174500.0
2010-06-29 11:50:00,10.07,10.09,10.05,10.06,146400.0,8.5287,8.5456,8.5118,8.5202,146400.0
2010-06-29 12:00:00,10.06,10.07,10.03,10.06,119100.0,8.5202,8.5287,8.4948,8.5202,119100.0
2010-06-29 12:10:00,10.06,10.06,10.01,10.02,394400.0,8.5202,8.5202,8.4779,8.4864,394400.0
2010-06-29 12:20:00,10.02,10.09,10.01,10.02,274500.0,8.4864,8.5456,8.4779,8.4864,274500.0
2010-06-29 12:30:00,10.02,10.03,10.0,10.0,52200.0,8.4864,8.4948,8.4694,8.4694,52200.0
2010-06-29 12:40:00,10.01,10.03,10.0,10.01,94600.0,8.4779,8.4948,8.4694,8.4779,94600.0
2010-06-29 12:50:00,10.01,10.04,10.0,10.01,120400.0,8.4779,8.5033,8.4694,8.4779,120400.0
2010-06-29 13:00:00,10.01,10.04,10.01,10.02,100200.0,8.4779,8.5033,8.4779,8.4864,100200.0
2010-06-29 13:10:00,10.03,10.03,10.0,10.0,62000.0,8.4948,8.4948,8.4694,8.4694,62000.0
2010-06-29 13:20:00,10.0,10.01,9.98,10.0,91200.0,8.4694,8.4779,8.4525,8.4694,91200.0
2010-06-29 13:30:00,10.0,10.01,9.95,9.95,162800.0,8.4694,8.4779,8.4271,8.4271,162800.0
2010-06-29 13:40:00,9.95,10.01,9.95,9.98,135700.0,8.4271,8.4779,8.4271,8.4525,135700.0
2010-06-29 13:50:00,9.99,10.0,9.93,10.0,140300.0,8.4609,8.4694,8.4101,8.4694,140300.0
2010-06-29 14:00:00,9.99,10.01,9.96,9.99,340800.0,8.4609,8.4779,8.4355,8.4609,340800.0
2010-06-29 14:10:00,10.0,10.01,9.98,9.99,202200.0,8.4694,8.4779,8.4525,8.4609,202200.0
2010-06-29 14:20:00,9.99,9.99,9.95,9.96,263800.0,8.4609,8.4609,8.4271,8.4355,263800.0
2010-06-29 14:30:00,9.97,9.97,9.93,9.95,250600.0,8.444,8.444,8.4101,8.4271,250600.0
2010-06-29 14:40:00,9.95,9.96,9.93,9.94,109900.0,8.4271,8.4355,8.4101,8.4186,109900.0
2010-06-29 14:50:00,9.93,9.95,9.9,9.9,238600.0,8.4101,8.4271,8.3847,8.3847,238600.0
2010-06-29 15:00:00,9.91,9.95,9.9,9.92,131300.0,8.3932,8.4271,8.3847,8.4017,131300.0
2010-06-29 15:10:00,9.91,9.95,9.89,9.91,375300.0,8.3932,8.4271,8.3763,8.3932,375300.0
2010-06-29 15:20:00,9.91,9.92,9.86,9.86,368500.0,8.3932,8.4017,8.3508,8.3508,368500.0
2010-06-29 15:30:00,9.86,9.95,9.85,9.91,448000.0,8.3508,8.4271,8.3424,8.3932,448000.0
2010-06-29 15:40:00,9.91,9.94,9.86,9.88,575800.0,8.3932,8.4186,8.3508,8.3678,575800.0
2010-06-29 15:50:00,9.88,10.0,9.87,9.96,1149100.0,8.3678,8.4694,8.3593,8.4355,1149100.0
2010-06-30 09:30:00,9.96,9.99,9.87,9.96,135700.0,8.4355,8.4609,8.3593,8.4355,135700.0
2010-06-30 09:40:00,9.96,10.11,9.96,10.05,201300.0,8.4355,8.5626,8.4355,8.5118,201300.0
2010-06-30 09:50:00,10.05,10.15,10.03,10.07,219400.0,8.5118,8.5965,8.4948,8.5287,219400.0
2010-06-30 10:00:00,10.07,10.12,9.99,10.01,338000.0,8.5287,8.571,8.4609,8.4779,338000.0
2010-06-30 10:10:00,10.01,10.11,9.99,10.08,177000.0,8.4779,8.5626,8.4609,8.5372,177000.0
2010-06-30 10:20:00,10.08,10.08,10.02,10.02,306000.0,8.5372,8.5372,8.4864,8.4864,306000.0
2010-06-30 10:30:00,10.02,10.07,10.02,10.06,305600.0,8.4864,8.5287,8.4864,8.5202,305600.0
2010-06-30 10:40:00,10.06,10.07,10.02,10.02,400900.0,8.5202,8.5287,8.4864,8.4864,400900.0
2010-06-30 10:50:00,10.02,10.03,9.99,9.99,207800.0,8.4864,8.4948,8.4609,8.4609,207800.0
2010-06-30 11:00:00,9.99,10.06,9.99,10.02,293300.0,8.4609,8.5202,8.4609,8.4864,293300.0
2010-06-30 11:10:00,10.02,10.07,10.0,10.06,378500.0,8.4864,8.5287,8.4694,8.5202,378500.0
2010-06-30 11:20:00,10.06,10.07,9.98,9.98,540300.0,8.5202,8.5287,8.4525,8.4525,540300.0
2010-06-30 11:30:00,9.98,10.05,9.98,10.04,119300.0,8.4525,8.5118,8.4525,8.5033,119300.0
2010-06-30 11:40:00,10.04,10.06,10.02,10.03,121800.0,8.5033,8.5202,8.4864,8.4948,121800.0
2010-06-30 11:50:00,10.04,10.06,10.02,10.02,330600.0,8.5033,8.5202,8.4864,8.4864,330600.0
2010-06-30 12:00:00,10.03,10.05,10.01,10.02,134100.0,8.4948,8.5118,8.4779,8.4864,134100.0
2010-06-30 12:10:00,10.02,10.05,10.02,10.05,93400.0,8.4864,8.5118,8.4864,8.5118,93400.0
2010-06-30 12:20:00,10.05,10.05,10.02,10.03,63200.0,8.5118,8.5118,8.4864,8.4948,63200.0
2010-06-30 12:30:00,10.03,10.04,10.01,10.03,64000.0,8.4948,8.5033,8.4779,8.4948,64000.0
2010-06-30 12:40:00,10.03,10.04,9.98,9.99,46900.0,8.4948,8.5033,8.4525,8.4609,46900.0
2010-06-30 12:50:00,9.98,10.02,9.98,10.01,57200.0,8.4525,8.4864,8.4525,8.4779,57200.0
2010-06-30 13:00:00,10.02,10.02,9.99,10.0,310400.0,8.4864,8.4864,8.4609,8.4694,310400.0
2010-06-30 13:10:00,10.0,10.02,9.99,10.02,112700.0,8.4694,8.4864,8.4609,8.4864,112700.0
2010-06-30 13:20:00,10.01,10.03,10.0,10.01,150500.0,8.4779,8.4948,8.4694,8.4779,150500.0
2010-06-30 13:30:00,10.01,10.02,9.98,10.0,96700.0,8.4779,8.4864,8.4525,8.4694,96700.0
2010-06-30 13:40:00,10.0,10.02,9.99,10.0,80700.0,8.4694,8.4864,8.4609,8.4694,80700.0
2010-06-30 13:50:00,10.01,10.04,10.0,10.01,118400.0,8.4779,8.5033,8.4694,8.4779,118400.0
2010-06-30 14:00:00,10.01,10.02,9.97,10.01,332400.0,8.4779,8.4864,8.444,8.4779,332400.0
2010-06-30 14:10:00,10.01,10.02,10.0,10.02,169300.0,8.4779,8.4864,8.4694,8.4864,169300.0
2010-06-30 14:20:00,10.01,10.01,9.98,9.99,356600.0,8.4779,8.4779,8.4525,8.4609,356600.0
2010-06-30 14:30:00,9.99,10.0,9.97,9.97,180700.0,8.4609,8.4694,8.444,8.444,180700.0
2010-06-30 14:40:00,9.97,9.98,9.93,9.97,188400.0,8.444,8.4525,8.4101,8.444,188400.0
2010-06-30 14:50:00,9.97,9.97,9.94,9.95,105100.0,8.444,8.444,8.4186,8.4271,105100.0
2010-06-30 15:00:00,9.94,9.98,9.94,9.98,179400.0,8.4186,8.4525,8.4186,8.4525,179400.0
2010-06-30 15:10:00,9.98,9.98,9.96,9.96,136000.0,8.4525,8.4525,8.4355,8.4355,136000.0
2010-06-30 15:20:00,9.96,9.97,9.91,9.91,231200.0,8.4355,8.444,8.3932,8.3932,231200.0
2010-06-30 15:30:00,9.91,9.92,9.85,9.85,260300.0,8.3932,8.4017,8.3424,8.3424,260300.0
2010-06-30 15:40:00,9.86,9.87,9.82,9.87,470100.0,8.3508,8.3593,8.317,8.3593,470100.0
2010-06-30 15:50:00,9.86,9.88,9.83,9.84,890300.0,8.3508,8.3678,8.3254,8.3339,890300.0
2010-07-01 09:30:00,9.78,9.83,9.71,9.8,211700.0,8.2831,8.3254,8.2238,8.3,211700.0
2010-07-01 09:40:00,9.79,9.83,9.78,9.82,681500.0,8.2916,8.3254,8.2831,8.317,681500.0
2010-07-01 09:50:00,9.82,9.89,9.81,9.84,466600.0,8.317,8.3763,8.3085,8.3339,466600.0
2010-07-01 10:00:00,9.84,9.84,9.69,9.74,389200.0,8.3339,8.3339,8.2069,8.2492,389200.0
2010-07-01 10:10:00,9.74,9.77,9.72,9.73,394200.0,8.2492,8.2746,8.2323,8.2407,394200.0
2010-07-01 10:20:00,9.73,9.81,9.72,9.79,308300.0,8.2407,8.3085,8.2323,8.2916,308300.0
2010-07-01 10:30:00,9.79,9.8,9.65,9.65,264900.0,8.2916,8.3,8.173,8.173,264900.0
2010-07-01 10:40:00,9.65,9.73,9.58,9.72,453300.0,8.173,8.2407,8.1137,8.2323,453300.0
2010-07-01 10:50:00,9.72,9.73,9.63,9.66,200400.0,8.2323,8.2407,8.156,8.1815,200400.0
2010-07-01 11:00:00,9.65,9.7,9.63,9.69,304100.0,8.173,8.2153,8.156,8.2069,304100.0
2010-07-01 11:10:00,9.7,9.77,9.69,9.77,495800.0,8.2153,8.2746,8.2069,8.2746,495800.0
2010-07-01 11:20:00,9.77,9.91,9.74,9.9,380200.0,8.2746,8.3932,8.2492,8.3847,380200.0
2010-07-01 11:30:00,9.9,9.93,9.85,9.92,271700.0,8.3847,8.4101,8.3424,8.4017,271700.0
2010-07-01 11:40:00,9.93,9.97,9.92,9.97,495700.0,8.4101,8.444,8.4017,8.444,495700.0
2010-07-01 11:50:00,9.97,10.0,9.91,9.91,373900.0,8.444,8.4694,8.3932,8.3932,373900.0
2010-07-01 12:00:00,9.91,9.91,9.83,9.83,112600.0,8.3932,8.3932,8.3254,8.3254,112600.0
2010-07-01 12:10:00,9.84,9.86,9.82,9.86,124500.0,8.3339,8.3508,8.317,8.3508,124500.0
2010-07-01 12:20:00,9.85,9.86,9.83,9.83,55500.0,8.3424,8.3508,8.3254,8.3254,55500.0
2010-07-01 12:30:00,9.83,9.9,9.82,9.9,146700.0,8.3254,8.3847,8.317,8.3847,146700.0
2010-07-01 12:40:00,9.9,9.95,9.88,9.89,260000.0,8.3847,8.4271,8.3678,8.3763,260000.0
2010-07-01 12:50:00,9.89,9.93,9.89,9.9,201600.0,8.3763,8.4101,8.3763,8.3847,201600.0
2010-07-01 13:00:00,9.9,9.92,9.89,9.9,80200.0,8.3847,8.4017,8.3763,8.3847,80200.0
2010-07-01 13:10:00,9.9,9.92,9.86,9.91,108100.0,8.3847,8.4017,8.3508,8.3932,108100.0
2010-07-01 13:20:00,9.91,9.96,9.85,9.85,353400.0,8.3932,8.4355,8.3424,8.3424,353400.0
2010-07-01 13:30:00,9.85,9.96,9.85,9.95,248000.0,8.3424,8.4355,8.3424,8.4271,248000.0
2010-07-01 13:40:00,9.94,9.95,9.88,9.9,136200.0,8.4186,8.4271,8.3678,8.3847,136200.0
2010-07-01 13:50:00,9.89,9.93,9.89,9.91,160400.0,8.3763,8.4101,8.3763,8.3932,160400.0
2010-07-01 14:00:00,9.92,9.93,9.89,9.89,124200.0,8.4017,8.4101,8.3763,8.3763,124200.0
2010-07-01 14:10:00,9.89,9.94,9.89,9.91,247500.0,8.3763,8.4186,8.3763,8.3932,247500.0
2010-07-01 14:20:00,9.92,9.92,9.88,9.89,125100.0,8.4017,8.4017,8.3678,8.3763,125100.0
2010-07-01 14:30:00,9.89,9.9,9.86,9.87,273900.0,8.3763,8.3847,8.3508,8.3593,273900.0
2010-07-01 14:40:00,9.88,9.88,9.8,9.8,190100.0,8.3678,8.3678,8.3,8.3,190100.0
2010-07-01 14:50:00,9.81,9.86,9.8,9.85,310400.0,8.3085,8.3508,8.3,8.3424,310400.0
2010-07-01 15:00:00,9.85,9.89,9.84,9.88,264700.0,8.3424,8.3763,8.3339,8.3678,264700.0
2010-07-01 15:10:00,9.87,9.89,9.83,9.84,218900.0,8.3593,8.3763,8.3254,8.3339,218900.0
2010-07-01 15:20:00,9.85,9.87,9.81,9.86,172800.0,8.3424,8.3593,8.3085,8.3508,172800.0
2010-07-01 15:30:00,9.86,9.91,9.86,9.88,700400.0,8.3508,8.3932,8.3508,8.3678,700400.0
2010-07-01 15:40:00,9.88,9.9,9.83,9.83,620500.0,8.3678,8.3847,8.3254,8.3254,620500.0
2010-07-01 15:50:00,9.83,9.89,9.81,9.84,699000.0,8.3254,8.3763,8.3085,8.3339,699000.0
2010-07-02 09:30:00,9.89,9.89,9.76,9.76,145900.0,8.3763,8.3763,8.2662,8.2662,145900.0
2010-07-02 09:40:00,9.77,9.84,9.7,9.73,216900.0,8.2746,8.3339,8.2153,8.2407,216900.0
2010-07-02 09:50:00,9.73,9.76,9.7,9.73,122300.0,8.2407,8.2662,8.2153,8.2407,122300.0
2010-07-02 10:00:00,9.73,9.74,9.61,9.66,355800.0,8.2407,8.2492,8.1391,8.1815,355800.0
2010-07-02 10:10:00,9.66,9.69,9.65,9.67,110500.0,8.1815,8.2069,8.173,8.1899,110500.0
2010-07-02 10:20:00,9.67,9.67,9.61,9.62,113000.0,8.1899,8.1899,8.1391,8.1476,113000.0
2010-07-02 10:30:00,9.62,9.63,9.59,9.62,99200.0,8.1476,8.156,8.1222,8.1476,99200.0
2010-07-02 10:40:00,9.62,9.66,9.57,9.6,299900.0,8.1476,8.1815,8.1052,8.1306,299900.0
2010-07-02 10:50:00,9.6,9.6,9.52,9.54,217900.0,8.1306,8.1306,8.0629,8.0798,217900.0
2010-07-02 11:00:00,9.54,9.55,9.49,9.51,251400.0,8.0798,8.0883,8.0375,8.0544,251400.0
2010-07-02 11:10:00,9.51,9.54,9.5,9.5,75100.0,8.0544,8.0798,8.0459,8.0459,75100.0
2010-07-02 11:20:00,9.5,9.53,9.5,9.5,128900.0,8.0459,8.0714,8.0459,8.0459,128900.0
2010-07-02 11:30:00,9.51,9.51,9.42,9.42,187800.0,8.0544,8.0544,7.9782,7.9782,187800.0
2010-07-02 11:40:00,9.42,9.5,9.41,9.5,117300.0,7.9782,8.0459,7.9697,8.0459,117300.0
2010-07-02 11:50:00,9.5,9.55,9.5,9.54,79500.0,8.0459,8.0883,8.0459,8.0798,79500.0
2010-07-02 12:00:00,9.53,9.61,9.53,9.61,170600.0,8.0714,8.1391,8.0714,8.1391,170600.0
2010-07-02 12:10:00,9.6,9.6,9.55,9.55,119200.0,8.1306,8.1306,8.0883,8.0883,119200.0
2010-07-02 12:20:00,9.56,9.6,9.55,9.59,249600.0,8.0968,8.1306,8.0883,8.1222,249600.0
2010-07-02 12:30:00,9.59,9.59,9.53,9.56,549100.0,8.1222,8.1222,8.0714,8.0968,549100.0
2010-07-02 12:40:00,9.56,9.58,9.53,9.58,261300.0,8.0968,8.1137,8.0714,8.1137,261300.0
2010-07-02 12:50:00,9.57,9.58,9.55,9.55,558000.0,8.1052,8.1137,8.0883,8.0883,558000.0
2010-07-02 13:00:00,9.55,9.59,9.52,9.59,170600.0,8.0883,8.1222,8.0629,8.1222,170600.0
2010-07-02 13:10:00,9.59,9.62,9.58,9.61,31400.0,8.1222,8.1476,8.1137,8.1391,31400.0
2010-07-02 13:20:00,9.61,9.62,9.59,9.59,299100.0,8.1391,8.1476,8.1222,8.1222,299100.0
2010-07-02 13:30:00,9.6,9.65,9.59,9.62,110100.0,8.1306,8.173,8.1222,8.1476,110100.0
2010-07-02 13:40:00,9.61,9.66,9.6,9.66,116700.0,8.1391,8.1815,8.1306,8.1815,116700.0
2010-07-02 13:50:00,9.66,9.68,9.64,9.67,71100.0,8.1815,8.1984,8.1645,8.1899,71100.0
2010-07-02 14:00:00,9.67,9.67,9.64,9.65,79400.0,8.1899,8.1899,8.1645,8.173,79400.0
2010-07-02 14:10:00,9.65,9.68,9.65,9.67,480600.0,8.173,8.1984,8.173,8.1899,480600.0
2010-07-02 14:20:00,9.68,9.69,9.67,9.67,75300.0,8.1984,8.2069,8.1899,8.1899,75300.0
2010-07-02 14:30:00,9.67,9.69,9.64,9.69,516500.0,8.1899,8.2069,8.1645,8.2069,516500.0
2010-07-02 14:40:00,9.68,9.69,9.66,9.67,167800.0,8.1984,8.2069,8.1815,8.1899,167800.0
2010-07-02 14:50:00,9.67,9.71,9.66,9.7,418300.0,8.1899,8.2238,8.1815,8.2153,418300.0
2010-07-02 15:00:00,9.7,9.74,9.68,9.73,413600.0,8.2153,8.2492,8.1984,8.2407,413600.0
2010-07-02 15:10:00,9.74,9.75,9.71,9.74,505100.0,8.2492,8.2577,8.2238,8.2492,505100.0
2010-07-02 15:20:00,9.74,9.76,9.72,9.74,78100.0,8.2492,8.2662,8.2323,8.2492,78100.0
2010-07-02 15:30:00,9.74,9.8,9.73,9.8,298800.0,8.2492,8.3,8.2407,8.3,298800.0
2010-07-02 15:40:00,9.81,9.81,9.76,9.77,444200.0,8.3085,8.3085,8.2662,8.2746,444200.0
2010-07-02 15:50:00,9.77,9.77,9.71,9.71,580500.0,8.2746,8.2746,8.2238,8.2238,580500.0
2010-07-06 09:30:00,9.85,9.94,9.83,9.88,153100.0,8.3424,8.4186,8.3254,8.3678,153100.0
2010-07-06 09:40:00,9.87,9.89,9.85,9.86,401900.0,8.3593,8.3763,8.3424,8.3508,401900.0
2010-07-06 09:50:00,9.85,9.96,9.85,9.94,659200.0,8.3424,8.4355,8.3424,8.4186,659200.0
2010-07-06 10:00:00,9.93,10.01,9.9,10.0,223900.0,8.4101,8.4779,8.3847,8.4694,223900.0
2010-07-06 10:10:00,10.0,10.05,9.99,10.03,248900.0,8.4694,8.5118,8.4609,8.4948,248900.0
2010-07-06 10:20:00,10.04,10.04,9.95,9.95,161900.0,8.5033,8.5033,8.4271,8.4271,161900.0
2010-07-06 10:30:00,9.95,9.99,9.94,9.96,242800.0,8.4271,8.4609,8.4186,8.4355,242800.0
2010-07-06 10:40:00,9.97,9.97,9.92,9.95,277900.0,8.444,8.444,8.4017,8.4271,277900.0
2010-07-06 10:50:00,9.95,9.97,9.93,9.94,100700.0,8.4271,8.444,8.4101,8.4186,100700.0
2010-07-06 11:00:00,9.93,9.94,9.88,9.89,163700.0,8.4101,8.4186,8.3678,8.3763,163700.0
2010-07-06 11:10:00,9.9,9.94,9.88,9.88,80700.0,8.3847,8.4186,8.3678,8.3678,80700.0
2010-07-06 11:20:00,9.89,9.9,9.85,9.88,142500.0,8.3763,8.3847,8.3424,8.3678,142500.0
2010-07-06 11:30:00,9.87,9.91,9.87,9.9,100600.0,8.3593,8.3932,8.3593,8.3847,100600.0
2010-07-06 11:40:00,9.9,9.9,9.86,9.88,238000.0,8.3847,8.3847,8.3508,8.3678,238000.0
2010-07-06 11:50:00,9.89,9.92,9.87,9.91,249100.0,8.3763,8.4017,8.3593,8.3932,249100.0
2010-07-06 12:00:00,9.91,9.92,9.9,9.9,30300.0,8.3932,8.4017,8.3847,8.3847,30300.0
2010-07-06 12:10:00,9.9,9.93,9.87,9.93,299000.0,8.3847,8.4101,8.3593,8.4101,299000.0
2010-07-06 12:20:00,9.93,9.96,9.87,9.89,393800.0,8.4101,8.4355,8.3593,8.3763,393800.0
2010-07-06 12:30:00,9.89,9.91,9.85,9.89,201900.0,8.3763,8.3932,8.3424,8.3763,201900.0
2010-07-06 12:40:00,9.88,9.9,9.85,9.86,192700.0,8.3678,8.3847,8.3424,8.3508,192700.0
2010-07-06 12:50:00,9.85,9.86,9.84,9.85,471400.0,8.3424,8.3508,8.3339,8.3424,471400.0
2010-07-06 13:00:00,9.85,9.9,9.85,9.88,221500.0,8.3424,8.3847,8.3424,8.3678,221500.0
2010-07-06 13:10:00,9.88,9.88,9.83,9.85,148600.0,8.3678,8.3678,8.3254,8.3424,148600.0
2010-07-06 13:20:00,9.84,9.88,9.82,9.88,143700.0,8.3339,8.3678,8.317,8.3678,143700.0
2010-07-06 13:30:00,9.87,9.88,9.83,9.83,228300.0,8.3593,8.3678,8.3254,8.3254,228300.0
2010-07-06 13:40:00,9.83,9.85,9.81,9.82,211100.0,8.3254,8.3424,8.3085,8.317,211100.0
2010-07-06 13:50:00,9.82,9.83,9.78,9.79,470000.0,8.317,8.3254,8.2831,8.2916,470000.0
2010-07-06 14:00:00,9.78,9.81,9.77,9.78,483700.0,8.2831,8.3085,8.2746,8.2831,483700.0
2010-07-06 14:10:00,9.77,9.81,9.75,9.78,383500.0,8.2746,8.3085,8.2577,8.2831,383500.0
2010-07-06 14:20:00,9.78,9.86,9.78,9.82,303300.0,8.2831,8.3508,8.2831,8.317,303300.0
2010-07-06 14:30:00,9.82,9.86,9.82,9.86,100900.0,8.317,8.3508,8.317,8.3508,100900.0
2010-07-06 14:40:00,9.85,9.86,9.79,9.79,151500.0,8.3424,8.3508,8.2916,8.2916,151500.0
2010-07-06 14:50:00,9.8,9.81,9.74,9.75,197600.0,8.3,8.3085,8.2492,8.2577,197600.0
2010-07-06 15:00:00,9.74,9.78,9.71,9.77,217000.0,8.2492,8.2831,8.2238,8.2746,217000.0
2010-07-06 15:10:00,9.77,9.79,9.71,9.72,232400.0,8.2746,8.2916,8.2238,8.2323,232400.0
2010-07-06 15:20:00,9.71,9.75,9.7,9.73,312100.0,8.2238,8.2577,8.2153,8.2407,312100.0
2010-07-06 15:30:00,9.73,9.75,9.71,9.72,411600.0,8.2407,8.2577,8.2238,8.2323,411600.0
2010-07-06 15:40:00,9.71,9.82,9.71,9.77,685900.0,8.2238,8.317,8.2238,8.2746,685900.0
2010-07-06 15:50:00,9.78,9.81,9.75,9.79,456600.0,8.2831,8.3085,8.2577,8.2916,456600.0
2010-07-07 09:30:00,9.8,9.94,9.77,9.94,182500.0,8.3,8.4186,8.2746,8.4186,182500.0
2010-07-07 09:40:00,9.94,9.94,9.85,9.86,547000.0,8.4186,8.4186,8.3424,8.3508,547000.0
2010-07-07 09:50:00,9.85,9.96,9.85,9.91,435800.0,8.3424,8.4355,8.3424,8.3932,435800.0
2010-07-07 10:00:00,9.9,10.0,9.9,9.92,244200.0,8.3847,8.4694,8.3847,8.4017,244200.0
2010-07-07 10:10:00,9.92,9.96,9.91,9.91,201600.0,8.4017,8.4355,8.3932,8.3932,201600.0
2010-07-07 10:20:00,9.92,9.93,9.87,9.87,167400.0,8.4017,8.4101,8.3593,8.3593,167400.0
2010-07-07 10:30:00,9.88,9.98,9.88,9.97,291300.0,8.3678,8.4525,8.3678,8.444,291300.0
2010-07-07 10:40:00,9.97,10.03,9.94,10.02,254800.0,8.444,8.4948,8.4186,8.4864,254800.0
2010-07-07 10:50:00,10.02,10.1,10.01,10.08,274600.0,8.4864,8.5541,8.4779,8.5372,274600.0
2010-07-07 11:00:00,10.07,10.08,10.0,10.0,86400.0,8.5287,8.5372,8.4694,8.4694,86400.0
2010-07-07 11:10:00,10.0,10.02,9.91,9.93,223000.0,8.4694,8.4864,8.3932,8.4101,223000.0
2010-07-07 11:20:00,9.92,9.96,9.9,9.93,214700.0,8.4017,8.4355,8.3847,8.4101,214700.0
2010-07-07 11:30:00,9.93,10.0,9.93,9.99,95100.0,8.4101,8.4694,8.4101,8.4609,95100.0
2010-07-07 11:40:00,9.99,9.99,9.9,9.9,159200.0,8.4609,8.4609,8.3847,8.3847,159200.0
2010-07-07 11:50:00,9.9,9.92,9.88,9.92,115900.0,8.3847,8.4017,8.3678,8.4017,115900.0
2010-07-07 12:00:00,9.93,9.95,9.92,9.92,130300.0,8.4101,8.4271,8.4017,8.4017,130300.0
2010-07-07 12:10:00,9.91,9.95,9.91,9.92,62100.0,8.3932,8.4271,8.3932,8.4017,62100.0
2010-07-07 12:20:00,9.92,9.96,9.91,9.95,106100.0,8.4017,8.4355,8.3932,8.4271,106100.0
2010-07-07 12:30:00,9.96,9.98,9.92,9.92,81400.0,8.4355,8.4525,8.4017,8.4017,81400.0
2010-07-07 12:40:00,9.92,9.96,9.91,9.96,64600.0,8.4017,8.4355,8.3932,8.4355,64600.0
2010-07-07 12:50:00,9.96,9.96,9.92,9.92,95400.0,8.4355,8.4355,8.4017,8.4017,95400.0
2010-07-07 13:00:00,9.93,9.96,9.91,9.95,69900.0,8.4101,8.4355,8.3932,8.4271,69900.0
2010-07-07 13:10:00,9.95,10.04,9.94,10.03,92700.0,8.4271,8.5033,8.4186,8.4948,92700.0
2010-07-07 13:20:00,10.02,10.08,10.01,10.07,145900.0,8.4864,8.5372,8.4779,8.5287,145900.0
2010-07-07 13:30:00,10.07,10.07,10.01,10.01,95800.0,8.5287,8.5287,8.4779,8.4779,95800.0
2010-07-07 13:40:00,10.01,10.04,10.0,10.03,74700.0,8.4779,8.5033,8.4694,8.4948,74700.0
2010-07-07 13:50:00,10.04,10.06,10.03,10.05,150300.0,8.5033,8.5202,8.4948,8.5118,150300.0
2010-07-07 14:00:00,10.06,10.12,10.05,10.11,258600.0,8.5202,8.571,8.5118,8.5626,258600.0
2010-07-07 14:10:00,10.11,10.14,10.11,10.12,118700.0,8.5626,8.588,8.5626,8.571,118700.0
2010-07-07 14:20:00,10.12,10.17,10.11,10.16,296500.0,8.571,8.6134,8.5626,8.6049,296500.0
2010-07-07 14:30:00,10.16,10.17,10.11,10.11,166200.0,8.6049,8.6134,8.5626,8.5626,166200.0
2010-07-07 14:40:00,10.11,10.12,10.1,10.1,150500.0,8.5626,8.571,8.5541,8.5541,150500.0
2010-07-07 14:50:00,10.11,10.16,10.1,10.15,184300.0,8.5626,8.6049,8.5541,8.5965,184300.0
2010-07-07 15:00:00,10.16,10.17,10.12,10.12,139700.0,8.6049,8.6134,8.571,8.571,139700.0
2010-07-07 15:10:00,10.13,10.18,10.12,10.15,246200.0,8.5795,8.6219,8.571,8.5965,246200.0
2010-07-07 15:20:00,10.15,10.17,10.13,10.15,292700.0,8.5965,8.6134,8.5795,8.5965,292700.0
2010-07-07 15:30:00,10.15,10.2,10.15,10.19,448500.0,8.5965,8.6388,8.5965,8.6303,448500.0
2010-07-07 15:40:00,10.18,10.23,10.18,10.21,337300.0,8.6219,8.6642,8.6219,8.6473,337300.0
2010-07-07 15:50:00,10.21,10.22,10.18,10.18,596900.0,8.6473,8.6557,8.6219,8.6219,596900.0
2010-07-08 09:30:00,10.29,10.42,10.21,10.4,326500.0,8.715,8.8251,8.6473,8.8082,326500.0
2010-07-08 09:40:00,10.4,10.4,10.24,10.25,336000.0,8.8082,8.8082,8.6727,8.6812,336000.0
2010-07-08 09:50:00,10.25,10.27,10.15,10.17,172200.0,8.6812,8.6981,8.5965,8.6134,172200.0
2010-07-08 10:00:00,10.18,10.24,10.17,10.2,291400.0,8.6219,8.6727,8.6134,8.6388,291400.0
2010-07-08 10:10:00,10.21,10.31,10.2,10.28,279200.0,8.6473,8.732,8.6388,8.7066,279200.0
2010-07-08 10:20:00,10.28,10.29,10.23,10.27,285100.0,8.7066,8.715,8.6642,8.6981,285100.0
2010-07-08 10:30:00,10.27,10.29,10.23,10.23,151900.0,8.6981,8.715,8.6642,8.6642,151900.0
2010-07-08 10:40:00,10.23,10.27,10.18,10.27,174900.0,8.6642,8.6981,8.6219,8.6981,174900.0
2010-07-08 10:50:00,10.27,10.27,10.19,10.19,194400.0,8.6981,8.6981,8.6303,8.6303,194400.0
2010-07-08 11:00:00,10.19,10.2,10.13,10.19,148500.0,8.6303,8.6388,8.5795,8.6303,148500.0
2010-07-08 11:10:00,10.19,10.2,10.16,10.2,99100.0,8.6303,8.6388,8.6049,8.6388,99100.0
2010-07-08 11:20:00,10.21,10.25,10.19,10.21,196200.0,8.6473,8.6812,8.6303,8.6473,196200.0
2010-07-08 11:30:00,10.21,10.26,10.19,10.23,147100.0,8.6473,8.6896,8.6303,8.6642,147100.0
2010-07-08 11:40:00,10.23,10.27,10.17,10.18,303800.0,8.6642,8.6981,8.6134,8.6219,303800.0
2010-07-08 11:50:00,10.19,10.19,10.11,10.16,82300.0,8.6303,8.6303,8.5626,8.6049,82300.0
2010-07-08 12:00:00,10.16,10.2,10.14,10.19,80300.0,8.6049,8.6388,8.588,8.6303,80300.0
2010-07-08 12:10:00,10.2,10.2,10.14,10.17,92700.0,8.6388,8.6388,8.588,8.6134,92700.0
2010-07-08 12:20:00,10.18,10.19,10.12,10.13,271000.0,8.6219,8.6303,8.571,8.5795,271000.0
2010-07-08 12:30:00,10.12,10.13,10.07,10.07,66700.0,8.571,8.5795,8.5287,8.5287,66700.0
2010-07-08 12:40:00,10.07,10.08,10.02,10.06,190200.0,8.5287,8.5372,8.4864,8.5202,190200.0
2010-07-08 12:50:00,10.06,10.07,10.01,10.01,144000.0,8.5202,8.5287,8.4779,8.4779,144000.0
2010-07-08 13:00:00,10.01,10.02,9.99,10.02,230900.0,8.4779,8.4864,8.4609,8.4864,230900.0
2010-07-08 13:10:00,10.02,10.03,10.01,10.01,155700.0,8.4864,8.4948,8.4779,8.4779,155700.0
2010-07-08 13:20:00,10.02,10.03,9.95,9.95,198900.0,8.4864,8.4948,8.4271,8.4271,198900.0
2010-07-08 13:30:00,9.95,9.97,9.93,9.93,200100.0,8.4271,8.444,8.4101,8.4101,200100.0
2010-07-08 13:40:00,9.93,9.94,9.9,9.9,135700.0,8.4101,8.4186,8.3847,8.3847,135700.0
2010-07-08 13:50:00,9.9,9.92,9.89,9.89,149100.0,8.3847,8.4017,8.3763,8.3763,149100.0
2010-07-08 14:00:00,9.9,9.91,9.85,9.85,245100.0,8.3847,8.3932,8.3424,8.3424,245100.0
2010-07-08 14:10:00,9.86,9.86,9.78,9.79,326700.0,8.3508,8.3508,8.2831,8.2916,326700.0
2010-07-08 14:20:00,9.79,9.8,9.74,9.8,524600.0,8.2916,8.3,8.2492,8.3,524600.0
2010-07-08 14:30:00,9.8,9.81,9.75,9.75,357900.0,8.3,8.3085,8.2577,8.2577,357900.0
2010-07-08 14:40:00,9.75,9.82,9.75,9.81,324800.0,8.2577,8.317,8.2577,8.3085,324800.0
2010-07-08 14:50:00,9.81,9.85,9.81,9.83,314100.0,8.3085,8.3424,8.3085,8.3254,314100.0
2010-07-08 15:00:00,9.83,9.85,9.78,9.79,404000.0,8.3254,8.3424,8.2831,8.2916,404000.0
2010-07-08 15:10:00,9.79,9.83,9.77,9.82,390300.0,8.2916,8.3254,8.2746,8.317,390300.0
2010-07-08 15:20:00,9.81,9.85,9.8,9.84,524100.0,8.3085,8.3424,8.3,8.3339,524100.0
2010-07-08 15:30:00,9.84,9.9,9.83,9.86,1251600.0,8.3339,8.3847,8.3254,8.3508,1251600.0
2010-07-08 15:40:00,9.86,9.88,9.82,9.85,1288600.0,8.3508,8.3678,8.317,8.3424,1288600.0
2010-07-08 15:50:00,9.84,9.85,9.78,9.81,2141000.0,8.3339,8.3424,8.2831,8.3085,2141000.0
2010-07-09 09:30:00,9.81,9.93,9.78,9.93,185100.0,8.3085,8.4101,8.2831,8.4101,185100.0
2010-07-09 09:40:00,9.93,9.98,9.89,9.92,115100.0,8.4101,8.4525,8.3763,8.4017,115100.0
2010-07-09 09:50:00,9.92,9.93,9.85,9.92,223000.0,8.4017,8.4101,8.3424,8.4017,223000.0
2010-07-09 10:00:00,9.91,10.04,9.91,9.97,490700.0,8.3932,8.5033,8.3932,8.444,490700.0
2010-07-09 10:10:00,9.97,10.08,9.97,10.07,189200.0,8.444,8.5372,8.444,8.5287,189200.0
2010-07-09 10:20:00,10.07,10.16,10.06,10.12,274300.0,8.5287,8.6049,8.5202,8.571,274300.0
2010-07-09 10:30:00,10.13,10.15,10.12,10.15,130800.0,8.5795,8.5965,8.571,8.5965,130800.0
2010-07-09 10:40:00,10.15,10.19,10.1,10.11,254100.0,8.5965,8.6303,8.5541,8.5626,254100.0
2010-07-09 10:50:00,10.11,10.12,10.06,10.07,115700.0,8.5626,8.571,8.5202,8.5287,115700.0
2010-07-09 11:00:00,10.07,10.11,10.06,10.1,124500.0,8.5287,8.5626,8.5202,8.5541,124500.0
2010-07-09 11:10:00,10.1,10.11,10.06,10.09,116400.0,8.5541,8.5626,8.5202,8.5456,116400.0
2010-07-09 11:20:00,10.09,10.09,10.07,10.07,53200.0,8.5456,8.5456,8.5287,8.5287,53200.0
2010-07-09 11:30:00,10.07,10.1,10.07,10.08,84400.0,8.5287,8.5541,8.5287,8.5372,84400.0
2010-07-09 11:40:00,10.09,10.13,10.08,10.11,56000.0,8.5456,8.5795,8.5372,8.5626,56000.0
2010-07-09 11:50:00,10.11,10.12,10.09,10.1,78000.0,8.5626,8.571,8.5456,8.5541,78000.0
2010-07-09 12:00:00,10.1,10.11,10.1,10.1,17200.0,8.5541,8.5626,8.5541,8.5541,17200.0
2010-07-09 12:10:00,10.1,10.12,10.1,10.1,68900.0,8.5541,8.571,8.5541,8.5541,68900.0
2010-07-09 12:20:00,10.1,10.13,10.1,10.13,76000.0,8.5541,8.5795,8.5541,8.5795,76000.0
2010-07-09 12:30:00,10.13,10.14,10.11,10.11,134500.0,8.5795,8.588,8.5626,8.5626,134500.0
2010-07-09 12:40:00,10.11,10.16,10.11,10.16,76700.0,8.5626,8.6049,8.5626,8.6049,76700.0
2010-07-09 12:50:00,10.15,10.18,10.15,10.18,58100.0,8.5965,8.6219,8.5965,8.6219,58100.0
2010-07-09 13:00:00,10.17,10.18,10.16,10.17,126200.0,8.6134,8.6219,8.6049,8.6134,126200.0
2010-07-09 13:10:00,10.16,10.17,10.15,10.16,41100.0,8.6049,8.6134,8.5965,8.6049,41100.0
2010-07-09 13:20:00,10.16,10.16,10.15,10.15,48200.0,8.6049,8.6049,8.5965,8.5965,48200.0
2010-07-09 13:30:00,10.15,10.2,10.15,10.2,82200.0,8.5965,8.6388,8.5965,8.6388,82200.0
2010-07-09 13:40:00,10.19,10.2,10.18,10.2,54400.0,8.6303,8.6388,8.6219,8.6388,54400.0
2010-07-09 13:50:00,10.2,10.23,10.19,10.22,87200.0,8.6388,8.6642,8.6303,8.6557,87200.0
2010-07-09 14:00:00,10.22,10.24,10.22,10.23,99800.0,8.6557,8.6727,8.6557,8.6642,99800.0
2010-07-09 14:10:00,10.21,10.22,10.18,10.18,62200.0,8.6473,8.6557,8.6219,8.6219,62200.0
2010-07-09 14:20:00,10.19,10.19,10.18,10.19,10800.0,8.6303,8.6303,8.6219,8.6303,10800.0
2010-07-09 14:30:00,10.18,10.24,10.18,10.23,180000.0,8.6219,8.6727,8.6219,8.6642,180000.0
2010-07-09 14:40:00,10.23,10.27,10.23,10.27,166700.0,8.6642,8.6981,8.6642,8.6981,166700.0
2010-07-09 14:50:00,10.26,10.32,10.26,10.32,188000.0,8.6896,8.7404,8.6896,8.7404,188000.0
2010-07-09 15:00:00,10.31,10.33,10.3,10.3,168700.0,8.732,8.7489,8.7235,8.7235,168700.0
2010-07-09 15:10:00,10.31,10.35,10.3,10.34,227700.0,8.732,8.7658,8.7235,8.7574,227700.0
2010-07-09 15:20:00,10.34,10.34,10.26,10.27,125800.0,8.7574,8.7574,8.6896,8.6981,125800.0
2010-07-09 15:30:00,10.27,10.3,10.26,10.26,390300.0,8.6981,8.7235,8.6896,8.6896,390300.0
2010-07-09 15:40:00,10.26,10.27,10.23,10.24,331600.0,8.6896,8.6981,8.6642,8.6727,331600.0
2010-07-09 15:50:00,10.25,10.28,10.24,10.25,586800.0,8.6812,8.7066,8.6727,8.6812,586800.0
2010-07-12 09:30:00,10.23,10.27,10.12,10.13,157000.0,8.6642,8.6981,8.571,8.5795,157000.0
2010-07-12 09:40:00,10.13,10.25,10.13,10.21,97100.0,8.5795,8.6812,8.5795,8.6473,97100.0
2010-07-12 09:50:00,10.2,10.21,10.13,10.18,160900.0,8.6388,8.6473,8.5795,8.6219,160900.0
2010-07-12 10:00:00,10.18,10.19,10.09,10.09,92900.0,8.6219,8.6303,8.5456,8.5456,92900.0
2010-07-12 10:10:00,10.09,10.09,10.05,10.06,64000.0,8.5456,8.5456,8.5118,8.5202,64000.0
2010-07-12 10:20:00,10.05,10.06,10.02,10.02,99600.0,8.5118,8.5202,8.4864,8.4864,99600.0
2010-07-12 10:30:00,10.01,10.07,10.01,10.07,74000.0,8.4779,8.5287,8.4779,8.5287,74000.0
2010-07-12 10:40:00,10.07,10.07,10.0,10.04,112300.0,8.5287,8.5287,8.4694,8.5033,112300.0
2010-07-12 10:50:00,10.03,10.06,10.02,10.06,84900.0,8.4948,8.5202,8.4864,8.5202,84900.0
2010-07-12 11:00:00,10.05,10.05,10.0,10.0,97800.0,8.5118,8.5118,8.4694,8.4694,97800.0
2010-07-12 11:10:00,10.0,10.04,9.98,10.04,75700.0,8.4694,8.5033,8.4525,8.5033,75700.0
2010-07-12 11:20:00,10.03,10.06,10.02,10.04,64300.0,8.4948,8.5202,8.4864,8.5033,64300.0
2010-07-12 11:30:00,10.04,10.04,10.02,10.03,44300.0,8.5033,8.5033,8.4864,8.4948,44300.0
2010-07-12 11:40:00,10.02,10.06,10.02,10.04,28400.0,8.4864,8.5202,8.4864,8.5033,28400.0
2010-07-12 11:50:00,10.04,10.06,10.02,10.05,233400.0,8.5033,8.5202,8.4864,8.5118,233400.0
2010-07-12 12:00:00,10.05,10.14,10.05,10.13,61100.0,8.5118,8.588,8.5118,8.5795,61100.0
2010-07-12 12:10:00,10.13,10.15,10.11,10.13,61600.0,8.5795,8.5965,8.5626,8.5795,61600.0
2010-07-12 12:20:00,10.12,10.12,10.09,10.09,33400.0,8.571,8.571,8.5456,8.5456,33400.0
2010-07-12 12:30:00,10.08,10.14,10.05,10.14,63700.0,8.5372,8.588,8.5118,8.588,63700.0
2010-07-12 12:40:00,10.14,10.17,10.11,10.12,111100.0,8.588,8.6134,8.5626,8.571,111100.0
2010-07-12 12:50:00,10.11,10.14,10.06,10.06,71200.0,8.5626,8.588,8.5202,8.5202,71200.0
2010-07-12 13:00:00,10.06,10.09,10.04,10.09,49300.0,8.5202,8.5456,8.5033,8.5456,49300.0
2010-07-12 13:10:00,10.09,10.13,10.09,10.13,25200.0,8.5456,8.5795,8.5456,8.5795,25200.0
2010-07-12 13:20:00,10.13,10.13,10.09,10.1,31800.0,8.5795,8.5795,8.5456,8.5541,31800.0
2010-07-12 13:30:00,10.1,10.13,10.09,10.12,32700.0,8.5541,8.5795,8.5456,8.571,32700.0
2010-07-12 13:40:00,10.13,10.13,10.08,10.1,34200.0,8.5795,8.5795,8.5372,8.5541,34200.0
2010-07-12 13:50:00,10.09,10.16,10.09,10.15,74500.0,8.5456,8.6049,8.5456,8.5965,74500.0
2010-07-12 14:00:00,10.15,10.16,10.09,10.1,91300.0,8.5965,8.6049,8.5456,8.5541,91300.0
2010-07-12 14:10:00,10.1,10.1,10.07,10.07,55800.0,8.5541,8.5541,8.5287,8.5287,55800.0
2010-07-12 14:20:00,10.07,10.09,10.07,10.07,47700.0,8.5287,8.5456,8.5287,8.5287,47700.0
2010-07-12 14:30:00,10.07,10.07,10.03,10.07,61500.0,8.5287,8.5287,8.4948,8.5287,61500.0
2010-07-12 14:40:00,10.06,10.1,10.06,10.09,34600.0,8.5202,8.5541,8.5202,8.5456,34600.0
2010-07-12 14:50:00,10.1,10.1,10.05,10.06,82100.0,8.5541,8.5541,8.5118,8.5202,82100.0
2010-07-12 15:00:00,10.07,10.08,10.04,10.04,79300.0,8.5287,8.5372,8.5033,8.5033,79300.0
2010-07-12 15:10:00,10.05,10.08,10.04,10.06,118800.0,8.5118,8.5372,8.5033,8.5202,118800.0
2010-07-12 15:20:00,10.06,10.09,10.04,10.08,119200.0,8.5202,8.5456,8.5033,8.5372,119200.0
2010-07-12 15:30:00,10.08,10.1,10.06,10.1,145400.0,8.5372,8.5541,8.5202,8.5541,145400.0
2010-07-12 15:40:00,10.1,10.12,10.08,10.09,221400.0,8.5541,8.571,8.5372,8.5456,221400.0
2010-07-12 15:50:00,10.09,10.12,10.07,10.11,504000.0,8.5456,8.571,8.5287,8.5626,504000.0
2010-07-13 09:30:00,10.17,10.22,10.11,10.2,381700.0,8.6134,8.6557,8.5626,8.6388,381700.0
2010-07-13 09:40:00,10.2,10.24,10.16,10.17,287200.0,8.6388,8.6727,8.6049,8.6134,287200.0
2010-07-13 09:50:00,10.17,10.18,10.11,10.11,227900.0,8.6134,8.6219,8.5626,8.5626,227900.0
2010-07-13 10:00:00,10.11,10.21,10.11,10.19,280700.0,8.5626,8.6473,8.5626,8.6303,280700.0
2010-07-13 10:10:00,10.19,10.23,10.16,10.22,77900.0,8.6303,8.6642,8.6049,8.6557,77900.0
2010-07-13 10:20:00,10.23,10.27,10.23,10.23,82100.0,8.6642,8.6981,8.6642,8.6642,82100.0
2010-07-13 10:30:00,10.23,10.25,10.19,10.24,83600.0,8.6642,8.6812,8.6303,8.6727,83600.0
2010-07-13 10:40:00,10.25,10.26,10.22,10.26,80100.0,8.6812,8.6896,8.6557,8.6896,80100.0
2010-07-13 10:50:00,10.25,10.29,10.25,10.25,67300.0,8.6812,8.715,8.6812,8.6812,67300.0
2010-07-13 11:00:00,10.26,10.31,10.25,10.3,70300.0,8.6896,8.732,8.6812,8.7235,70300.0
2010-07-13 11:10:00,10.3,10.36,10.29,10.34,140200.0,8.7235,8.7743,8.715,8.7574,140200.0
2010-07-13 11:20:00,10.33,10.35,10.32,10.35,88700.0,8.7489,8.7658,8.7404,8.7658,88700.0
2010-07-13 11:30:00,10.35,10.39,10.33,10.39,74500.0,8.7658,8.7997,8.7489,8.7997,74500.0
2010-07-13 11:40:00,10.38,10.39,10.32,10.32,62500.0,8.7913,8.7997,8.7404,8.7404,62500.0
2010-07-13 11:50:00,10.32,10.34,10.3,10.32,64300.0,8.7404,8.7574,8.7235,8.7404,64300.0
2010-07-13 12:00:00,10.32,10.38,10.31,10.37,75000.0,8.7404,8.7913,8.732,8.7828,75000.0
2010-07-13 12:10:00,10.36,10.4,10.36,10.39,54100.0,8.7743,8.8082,8.7743,8.7997,54100.0
2010-07-13 12:20:00,10.39,10.42,10.36,10.42,144800.0,8.7997,8.8251,8.7743,8.8251,144800.0
2010-07-13 12:30:00,10.41,10.43,10.39,10.4,91300.0,8.8167,8.8336,8.7997,8.8082,91300.0
2010-07-13 12:40:00,10.4,10.41,10.38,10.39,134900.0,8.8082,8.8167,8.7913,8.7997,134900.0
2010-07-13 12:50:00,10.4,10.41,10.38,10.38,109700.0,8.8082,8.8167,8.7913,8.7913,109700.0
2010-07-13 13:00:00,10.38,10.43,10.38,10.41,78700.0,8.7913,8.8336,8.7913,8.8167,78700.0
2010-07-13 13:10:00,10.41,10.42,10.33,10.34,118800.0,8.8167,8.8251,8.7489,8.7574,118800.0
2010-07-13 13:20:00,10.34,10.35,10.31,10.34,70700.0,8.7574,8.7658,8.732,8.7574,70700.0
2010-07-13 13:30:00,10.34,10.38,10.33,10.36,150500.0,8.7574,8.7913,8.7489,8.7743,150500.0
2010-07-13 13:40:00,10.37,10.39,10.35,10.38,89400.0,8.7828,8.7997,8.7658,8.7913,89400.0
2010-07-13 13:50:00,10.37,10.4,10.36,10.37,104400.0,8.7828,8.8082,8.7743,8.7828,104400.0
2010-07-13 14:00:00,10.37,10.42,10.37,10.39,70700.0,8.7828,8.8251,8.7828,8.7997,70700.0
2010-07-13 14:10:00,10.4,10.42,10.38,10.42,55500.0,8.8082,8.8251,8.7913,8.8251,55500.0
2010-07-13 14:20:00,10.42,10.43,10.39,10.39,132000.0,8.8251,8.8336,8.7997,8.7997,132000.0
2010-07-13 14:30:00,10.39,10.43,10.39,10.42,126200.0,8.7997,8.8336,8.7997,8.8251,126200.0
2010-07-13 14:40:00,10.43,10.47,10.42,10.47,133500.0,8.8336,8.8675,8.8251,8.8675,133500.0
2010-07-13 14:50:00,10.47,10.48,10.46,10.47,387500.0,8.8675,8.8759,8.859,8.8675,387500.0
2010-07-13 15:00:00,10.48,10.49,10.47,10.48,123700.0,8.8759,8.8844,8.8675,8.8759,123700.0
2010-07-13 15:10:00,10.48,10.49,10.47,10.48,187400.0,8.8759,8.8844,8.8675,8.8759,187400.0
2010-07-13 15:20:00,10.48,10.49,10.44,10.48,300300.0,8.8759,8.8844,8.8421,8.8759,300300.0
2010-07-13 15:30:00,10.48,10.49,10.45,10.48,331100.0,8.8759,8.8844,8.8505,8.8759,331100.0
2010-07-13 15:40:00,10.48,10.5,10.45,10.45,379300.0,8.8759,8.8929,8.8505,8.8505,379300.0
2010-07-13 15:50:00,10.45,10.46,10.43,10.43,601500.0,8.8505,8.859,8.8336,8.8336,601500.0
2010-07-14 09:30:00,10.33,10.36,10.13,10.14,291800.0,8.7489,8.7743,8.5795,8.588,291800.0
2010-07-14 09:40:00,10.14,10.21,10.11,10.17,243900.0,8.588,8.6473,8.5626,8.6134,243900.0
2010-07-14 09:50:00,10.18,10.19,10.09,10.09,153500.0,8.6219,8.6303,8.5456,8.5456,153500.0
2010-07-14 10:00:00,10.1,10.14,10.06,10.11,178700.0,8.5541,8.588,8.5202,8.5626,178700.0
2010-07-14 10:10:00,10.11,10.15,10.11,10.14,132500.0,8.5626,8.5965,8.5626,8.588,132500.0
2010-07-14 10:20:00,10.13,10.23,10.13,10.19,114400.0,8.5795,8.6642,8.5795,8.6303,114400.0
2010-07-14 10:30:00,10.2,10.23,10.19,10.21,119300.0,8.6388,8.6642,8.6303,8.6473,119300.0
2010-07-14 10:40:00,10.21,10.27,10.2,10.22,202300.0,8.6473,8.6981,8.6388,8.6557,202300.0
2010-07-14 10:50:00,10.22,10.23,10.16,10.22,74900.0,8.6557,8.6642,8.6049,8.6557,74900.0
2010-07-14 11:00:00,10.22,10.24,10.19,10.23,100400.0,8.6557,8.6727,8.6303,8.6642,100400.0
2010-07-14 11:10:00,10.22,10.25,10.19,10.25,80000.0,8.6557,8.6812,8.6303,8.6812,80000.0
2010-07-14 11:20:00,10.25,10.27,10.23,10.23,73400.0,8.6812,8.6981,8.6642,8.6642,73400.0
2010-07-14 11:30:00,10.23,10.26,10.22,10.23,73700.0,8.6642,8.6896,8.6557,8.6642,73700.0
2010-07-14 11:40:00,10.22,10.28,10.2,10.26,52400.0,8.6557,8.7066,8.6388,8.6896,52400.0
2010-07-14 11:50:00,10.26,10.27,10.2,10.2,57600.0,8.6896,8.6981,8.6388,8.6388,57600.0
2010-07-14 12:00:00,10.2,10.23,10.18,10.22,51900.0,8.6388,8.6642,8.6219,8.6557,51900.0
2010-07-14 12:10:00,10.22,10.23,10.2,10.22,47100.0,8.6557,8.6642,8.6388,8.6557,47100.0
2010-07-14 12:20:00,10.21,10.23,10.21,10.22,16100.0,8.6473,8.6642,8.6473,8.6557,16100.0
2010-07-14 12:30:00,10.23,10.25,10.22,10.24,102000.0,8.6642,8.6812,8.6557,8.6727,102000.0
2010-07-14 12:40:00,10.24,10.26,10.23,10.25,93200.0,8.6727,8.6896,8.6642,8.6812,93200.0
2010-07-14 12:50:00,10.25,10.26,10.25,10.25,84600.0,8.6812,8.6896,8.6812,8.6812,84600.0
2010-07-14 13:00:00,10.25,10.27,10.23,10.25,68000.0,8.6812,8.6981,8.6642,8.6812,68000.0
2010-07-14 13:10:00,10.25,10.27,10.24,10.27,53700.0,8.6812,8.6981,8.6727,8.6981,53700.0
2010-07-14 13:20:00,10.26,10.28,10.25,10.26,83500.0,8.6896,8.7066,8.6812,8.6896,83500.0
2010-07-14 13:30:00,10.26,10.29,10.26,10.27,124300.0,8.6896,8.715,8.6896,8.6981,124300.0
2010-07-14 13:40:00,10.26,10.27,10.23,10.24,98400.0,8.6896,8.6981,8.6642,8.6727,98400.0
2010-07-14 13:50:00,10.24,10.29,10.23,10.29,162700.0,8.6727,8.715,8.6642,8.715,162700.0
2010-07-14 14:00:00,10.28,10.29,10.23,10.26,477700.0,8.7066,8.715,8.6642,8.6896,477700.0
2010-07-14 14:10:00,10.26,10.27,10.23,10.25,218800.0,8.6896,8.6981,8.6642,8.6812,218800.0
2010-07-14 14:20:00,10.25,10.27,10.21,10.22,293400.0,8.6812,8.6981,8.6473,8.6557,293400.0
2010-07-14 14:30:00,10.22,10.26,10.2,10.24,114200.0,8.6557,8.6896,8.6388,8.6727,114200.0
2010-07-14 14:40:00,10.23,10.23,10.2,10.21,137200.0,8.6642,8.6642,8.6388,8.6473,137200.0
2010-07-14 14:50:00,10.21,10.24,10.21,10.23,580500.0,8.6473,8.6727,8.6473,8.6642,580500.0
2010-07-14 15:00:00,10.23,10.26,10.2,10.2,128500.0,8.6642,8.6896,8.6388,8.6388,128500.0
2010-07-14 15:10:00,10.21,10.26,10.19,10.25,129400.0,8.6473,8.6896,8.6303,8.6812,129400.0
2010-07-14 15:20:00,10.25,10.28,10.23,10.23,110800.0,8.6812,8.7066,8.6642,8.6642,110800.0
2010-07-14 15:30:00,10.24,10.25,10.21,10.23,156400.0,8.6727,8.6812,8.6473,8.6642,156400.0
2010-07-14 15:40:00,10.23,10.28,10.2,10.28,266900.0,8.6642,8.7066,8.6388,8.7066,266900.0
2010-07-14 15:50:00,10.28,10.34,10.27,10.34,861700.0,8.7066,8.7574,8.6981,8.7574,861700.0
2010-07-15 09:30:00,10.35,10.4,10.27,10.35,212600.0,8.7658,8.8082,8.6981,8.7658,212600.0
2010-07-15 09:40:00,10.34,10.37,10.31,10.35,153400.0,8.7574,8.7828,8.732,8.7658,153400.0
2010-07-15 09:50:00,10.36,10.39,10.34,10.38,216600.0,8.7743,8.7997,8.7574,8.7913,216600.0
2010-07-15 10:00:00,10.37,10.38,10.27,10.3,339200.0,8.7828,8.7913,8.6981,8.7235,339200.0
2010-07-15 10:10:00,10.3,10.3,10.21,10.23,373900.0,8.7235,8.7235,8.6473,8.6642,373900.0
2010-07-15 10:20:00,10.23,10.25,10.2,10.23,171400.0,8.6642,8.6812,8.6388,8.6642,171400.0
2010-07-15 10:30:00,10.22,10.28,10.22,10.28,252600.0,8.6557,8.7066,8.6557,8.7066,252600.0
2010-07-15 10:40:00,10.28,10.29,10.22,10.29,188500.0,8.7066,8.715,8.6557,8.715,188500.0
2010-07-15 10:50:00,10.28,10.3,10.25,10.3,157100.0,8.7066,8.7235,8.6812,8.7235,157100.0
2010-07-15 11:00:00,10.31,10.32,10.22,10.25,156600.0,8.732,8.7404,8.6557,8.6812,156600.0
2010-07-15 11:10:00,10.26,10.35,10.26,10.31,257000.0,8.6896,8.7658,8.6896,8.732,257000.0
2010-07-15 11:20:00,10.31,10.38,10.31,10.37,232700.0,8.732,8.7913,8.732,8.7828,232700.0
2010-07-15 11:30:00,10.38,10.4,10.35,10.4,150000.0,8.7913,8.8082,8.7658,8.8082,150000.0
2010-07-15 11:40:00,10.39,10.4,10.34,10.35,178700.0,8.7997,8.8082,8.7574,8.7658,178700.0
2010-07-15 11:50:00,10.36,10.38,10.34,10.35,340200.0,8.7743,8.7913,8.7574,8.7658,340200.0
2010-07-15 12:00:00,10.35,10.38,10.32,10.36,181800.0,8.7658,8.7913,8.7404,8.7743,181800.0
2010-07-15 12:10:00,10.36,10.4,10.33,10.34,104200.0,8.7743,8.8082,8.7489,8.7574,104200.0
2010-07-15 12:20:00,10.33,10.34,10.31,10.33,265700.0,8.7489,8.7574,8.732,8.7489,265700.0
2010-07-15 12:30:00,10.33,10.36,10.32,10.35,63700.0,8.7489,8.7743,8.7404,8.7658,63700.0
2010-07-15 12:40:00,10.36,10.38,10.35,10.38,138800.0,8.7743,8.7913,8.7658,8.7913,138800.0
2010-07-15 12:50:00,10.38,10.4,10.35,10.35,329900.0,8.7913,8.8082,8.7658,8.7658,329900.0
2010-07-15 13:00:00,10.36,10.4,10.36,10.39,131300.0,8.7743,8.8082,8.7743,8.7997,131300.0
2010-07-15 13:10:00,10.39,10.45,10.37,10.45,421100.0,8.7997,8.8505,8.7828,8.8505,421100.0
2010-07-15 13:20:00,10.45,10.5,10.43,10.48,358100.0,8.8505,8.8929,8.8336,8.8759,358100.0
2010-07-15 13:30:00,10.48,10.52,10.44,10.47,176500.0,8.8759,8.9098,8.8421,8.8675,176500.0
2010-07-15 13:40:00,10.47,10.49,10.44,10.49,100400.0,8.8675,8.8844,8.8421,8.8844,100400.0
2010-07-15 13:50:00,10.49,10.5,10.48,10.5,91400.0,8.8844,8.8929,8.8759,8.8929,91400.0
2010-07-15 14:00:00,10.49,10.53,10.45,10.46,143500.0,8.8844,8.9183,8.8505,8.859,143500.0
2010-07-15 14:10:00,10.46,10.49,10.41,10.49,126000.0,8.859,8.8844,8.8167,8.8844,126000.0
2010-07-15 14:20:00,10.49,10.54,10.48,10.54,158600.0,8.8844,8.9268,8.8759,8.9268,158600.0
2010-07-15 14:30:00,10.54,10.58,10.52,10.55,255600.0,8.9268,8.9606,8.9098,8.9352,255600.0
2010-07-15 14:40:00,10.54,10.56,10.52,10.56,154700.0,8.9268,8.9437,8.9098,8.9437,154700.0
2010-07-15 14:50:00,10.56,10.58,10.52,10.53,153500.0,8.9437,8.9606,8.9098,8.9183,153500.0
2010-07-15 15:00:00,10.53,10.55,10.47,10.47,352800.0,8.9183,8.9352,8.8675,8.8675,352800.0
2010-07-15 15:10:00,10.47,10.5,10.44,10.49,241700.0,8.8675,8.8929,8.8421,8.8844,241700.0
2010-07-15 15:20:00,10.48,10.5,10.43,10.5,242500.0,8.8759,8.8929,8.8336,8.8929,242500.0
2010-07-15 15:30:00,10.5,10.57,10.48,10.54,373400.0,8.8929,8.9522,8.8759,8.9268,373400.0
2010-07-15 15:40:00,10.54,10.64,10.52,10.63,697000.0,8.9268,9.0115,8.9098,9.003,697000.0
2010-07-15 15:50:00,10.62,10.69,10.62,10.63,1407000.0,8.9945,9.0538,8.9945,9.003,1407000.0
2010-07-16 09:30:00,10.55,10.57,10.42,10.45,393100.0,8.9352,8.9522,8.8251,8.8505,393100.0
2010-07-16 09:40:00,10.46,10.47,10.3,10.37,332600.0,8.859,8.8675,8.7235,8.7828,332600.0
2010-07-16 09:50:00,10.37,10.39,10.22,10.25,378700.0,8.7828,8.7997,8.6557,8.6812,378700.0
2010-07-16 10:00:00,10.24,10.26,10.2,10.22,230700.0,8.6727,8.6896,8.6388,8.6557,230700.0
2010-07-16 10:10:00,10.22,10.34,10.21,10.31,148400.0,8.6557,8.7574,8.6473,8.732,148400.0
2010-07-16 10:20:00,10.31,10.37,10.3,10.3,164400.0,8.732,8.7828,8.7235,8.7235,164400.0
2010-07-16 10:30:00,10.3,10.32,10.26,10.3,275500.0,8.7235,8.7404,8.6896,8.7235,275500.0
2010-07-16 10:40:00,10.3,10.37,10.29,10.33,92700.0,8.7235,8.7828,8.715,8.7489,92700.0
2010-07-16 10:50:00,10.33,10.36,10.3,10.34,90600.0,8.7489,8.7743,8.7235,8.7574,90600.0
2010-07-16 11:00:00,10.34,10.35,10.3,10.31,73400.0,8.7574,8.7658,8.7235,8.732,73400.0
2010-07-16 11:10:00,10.31,10.32,10.28,10.3,117800.0,8.732,8.7404,8.7066,8.7235,117800.0
2010-07-16 11:20:00,10.29,10.32,10.28,10.32,175700.0,8.715,8.7404,8.7066,8.7404,175700.0
2010-07-16 11:30:00,10.32,10.32,10.24,10.29,127300.0,8.7404,8.7404,8.6727,8.715,127300.0
2010-07-16 11:40:00,10.29,10.29,10.22,10.24,90800.0,8.715,8.715,8.6557,8.6727,90800.0
2010-07-16 11:50:00,10.24,10.24,10.14,10.14,331200.0,8.6727,8.6727,8.588,8.588,331200.0
2010-07-16 12:00:00,10.14,10.16,10.13,10.16,325100.0,8.588,8.6049,8.5795,8.6049,325100.0
2010-07-16 12:10:00,10.15,10.18,10.13,10.16,144900.0,8.5965,8.6219,8.5795,8.6049,144900.0
2010-07-16 12:20:00,10.16,10.19,10.15,10.19,110200.0,8.6049,8.6303,8.5965,8.6303,110200.0
2010-07-16 12:30:00,10.18,10.18,10.14,10.16,121500.0,8.6219,8.6219,8.588,8.6049,121500.0
2010-07-16 12:40:00,10.16,10.19,10.15,10.18,44900.0,8.6049,8.6303,8.5965,8.6219,44900.0
2010-07-16 12:50:00,10.17,10.2,10.17,10.18,145400.0,8.6134,8.6388,8.6134,8.6219,145400.0
2010-07-16 13:00:00,10.19,10.2,10.16,10.17,117000.0,8.6303,8.6388,8.6049,8.6134,117000.0
2010-07-16 13:10:00,10.16,10.2,10.14,10.17,256100.0,8.6049,8.6388,8.588,8.6134,256100.0
2010-07-16 13:20:00,10.17,10.17,10.12,10.16,156500.0,8.6134,8.6134,8.571,8.6049,156500.0
2010-07-16 13:30:00,10.16,10.19,10.15,10.17,120800.0,8.6049,8.6303,8.5965,8.6134,120800.0
2010-07-16 13:40:00,10.17,10.17,10.11,10.14,98500.0,8.6134,8.6134,8.5626,8.588,98500.0
2010-07-16 13:50:00,10.14,10.17,10.13,10.15,192100.0,8.588,8.6134,8.5795,8.5965,192100.0
2010-07-16 14:00:00,10.15,10.15,10.14,10.15,76100.0,8.5965,8.5965,8.588,8.5965,76100.0
2010-07-16 14:10:00,10.15,10.16,10.11,10.11,99200.0,8.5965,8.6049,8.5626,8.5626,99200.0
2010-07-16 14:20:00,10.11,10.14,10.1,10.1,114800.0,8.5626,8.588,8.5541,8.5541,114800.0
2010-07-16 14:30:00,10.11,10.13,10.09,10.12,154500.0,8.5626,8.5795,8.5456,8.571,154500.0
2010-07-16 14:40:00,10.12,10.14,10.1,10.12,92700.0,8.571,8.588,8.5541,8.571,92700.0
2010-07-16 14:50:00,10.12,10.13,10.07,10.07,130700.0,8.571,8.5795,8.5287,8.5287,130700.0
2010-07-16 15:00:00,10.08,10.13,10.08,10.11,194300.0,8.5372,8.5795,8.5372,8.5626,194300.0
2010-07-16 15:10:00,10.11,10.15,10.1,10.12,147800.0,8.5626,8.5965,8.5541,8.571,147800.0
2010-07-16 15:20:00,10.12,10.13,10.03,10.07,206000.0,8.571,8.5795,8.4948,8.5287,206000.0
2010-07-16 15:30:00,10.08,10.14,10.07,10.09,193100.0,8.5372,8.588,8.5287,8.5456,193100.0
2010-07-16 15:40:00,10.09,10.11,10.06,10.06,339500.0,8.5456,8.5626,8.5202,8.5202,339500.0
2010-07-16 15:50:00,10.07,10.11,10.05,10.09,619600.0,8.5287,8.5626,8.5118,8.5456,619600.0
2010-07-19 09:30:00,10.17,10.17,10.04,10.08,139600.0,8.6134,8.6134,8.5033,8.5372,139600.0
2010-07-19 09:40:00,10.08,10.21,10.08,10.09,171700.0,8.5372,8.6473,8.5372,8.5456,171700.0
2010-07-19 09:50:00,10.08,10.09,10.04,10.05,263000.0,8.5372,8.5456,8.5033,8.5118,263000.0
2010-07-19 10:00:00,10.05,10.08,10.02,10.04,158500.0,8.5118,8.5372,8.4864,8.5033,158500.0
2010-07-19 10:10:00,10.04,10.05,9.98,9.99,132800.0,8.5033,8.5118,8.4525,8.4609,132800.0
2010-07-19 10:20:00,9.99,10.0,9.89,9.9,253400.0,8.4609,8.4694,8.3763,8.3847,253400.0
2010-07-19 10:30:00,9.89,9.94,9.89,9.89,114700.0,8.3763,8.4186,8.3763,8.3763,114700.0
2010-07-19 10:40:00,9.89,9.97,9.87,9.88,240100.0,8.3763,8.444,8.3593,8.3678,240100.0
2010-07-19 10:50:00,9.88,9.95,9.85,9.95,123700.0,8.3678,8.4271,8.3424,8.4271,123700.0
2010-07-19 11:00:00,9.94,9.99,9.93,9.97,99500.0,8.4186,8.4609,8.4101,8.444,99500.0
2010-07-19 11:10:00,9.96,10.0,9.94,10.0,77000.0,8.4355,8.4694,8.4186,8.4694,77000.0
2010-07-19 11:20:00,10.0,10.0,9.96,9.97,41100.0,8.4694,8.4694,8.4355,8.444,41100.0
2010-07-19 11:30:00,9.96,9.96,9.91,9.93,53500.0,8.4355,8.4355,8.3932,8.4101,53500.0
2010-07-19 11:40:00,9.92,9.95,9.91,9.94,45200.0,8.4017,8.4271,8.3932,8.4186,45200.0
2010-07-19 11:50:00,9.94,9.97,9.92,9.97,160600.0,8.4186,8.444,8.4017,8.444,160600.0
2010-07-19 12:00:00,9.97,9.97,9.91,9.93,87000.0,8.444,8.444,8.3932,8.4101,87000.0
2010-07-19 12:10:00,9.92,9.95,9.9,9.94,68800.0,8.4017,8.4271,8.3847,8.4186,68800.0
2010-07-19 12:20:00,9.95,9.96,9.94,9.96,48900.0,8.4271,8.4355,8.4186,8.4355,48900.0
2010-07-19 12:30:00,9.95,9.98,9.94,9.98,49600.0,8.4271,8.4525,8.4186,8.4525,49600.0
2010-07-19 12:40:00,9.98,10.06,9.98,10.06,347600.0,8.4525,8.5202,8.4525,8.5202,347600.0
2010-07-19 12:50:00,10.06,10.09,10.03,10.04,106000.0,8.5202,8.5456,8.4948,8.5033,106000.0
2010-07-19 13:00:00,10.04,10.06,10.03,10.05,85200.0,8.5033,8.5202,8.4948,8.5118,85200.0
2010-07-19 13:10:00,10.05,10.05,10.01,10.01,20800.0,8.5118,8.5118,8.4779,8.4779,20800.0
2010-07-19 13:20:00,10.01,10.02,9.99,10.0,52000.0,8.4779,8.4864,8.4609,8.4694,52000.0
2010-07-19 13:30:00,10.0,10.02,9.99,9.99,144500.0,8.4694,8.4864,8.4609,8.4609,144500.0
2010-07-19 13:40:00,9.99,10.0,9.96,9.96,167100.0,8.4609,8.4694,8.4355,8.4355,167100.0
2010-07-19 13:50:00,9.97,9.98,9.96,9.97,48800.0,8.444,8.4525,8.4355,8.444,48800.0
2010-07-19 14:00:00,9.98,10.01,9.97,10.0,94200.0,8.4525,8.4779,8.444,8.4694,94200.0
2010-07-19 14:10:00,9.99,10.06,9.99,10.06,120900.0,8.4609,8.5202,8.4609,8.5202,120900.0
2010-07-19 14:20:00,10.06,10.06,10.03,10.04,163100.0,8.5202,8.5202,8.4948,8.5033,163100.0
2010-07-19 14:30:00,10.04,10.05,10.03,10.03,181400.0,8.5033,8.5118,8.4948,8.4948,181400.0
2010-07-19 14:40:00,10.04,10.06,10.03,10.04,447400.0,8.5033,8.5202,8.4948,8.5033,447400.0
2010-07-19 14:50:00,10.04,10.05,10.01,10.02,154100.0,8.5033,8.5118,8.4779,8.4864,154100.0
2010-07-19 15:00:00,10.02,10.06,9.99,10.05,181400.0,8.4864,8.5202,8.4609,8.5118,181400.0
2010-07-19 15:10:00,10.05,10.06,10.04,10.04,85700.0,8.5118,8.5202,8.5033,8.5033,85700.0
2010-07-19 15:20:00,10.04,10.04,9.96,9.98,219200.0,8.5033,8.5033,8.4355,8.4525,219200.0
2010-07-19 15:30:00,9.97,9.98,9.91,9.92,399100.0,8.444,8.4525,8.3932,8.4017,399100.0
2010-07-19 15:40:00,9.92,9.96,9.91,9.95,582000.0,8.4017,8.4355,8.3932,8.4271,582000.0
2010-07-19 15:50:00,9.95,9.98,9.95,9.97,345300.0,8.4271,8.4525,8.4271,8.444,345300.0
2010-07-20 09:30:00,9.8,9.92,9.72,9.89,234200.0,8.3,8.4017,8.2323,8.3763,234200.0
2010-07-20 09:40:00,9.9,10.0,9.88,9.99,125500.0,8.3847,8.4694,8.3678,8.4609,125500.0
2010-07-20 09:50:00,10.0,10.11,9.99,10.07,207700.0,8.4694,8.5626,8.4609,8.5287,207700.0
2010-07-20 10:00:00,10.08,10.08,9.98,10.01,254300.0,8.5372,8.5372,8.4525,8.4779,254300.0
2010-07-20 10:10:00,10.01,10.02,9.95,9.99,145000.0,8.4779,8.4864,8.4271,8.4609,145000.0
2010-07-20 10:20:00,9.99,10.03,9.99,10.03,112400.0,8.4609,8.4948,8.4609,8.4948,112400.0
2010-07-20 10:30:00,10.03,10.13,10.0,10.11,229500.0,8.4948,8.5795,8.4694,8.5626,229500.0
2010-07-20 10:40:00,10.11,10.17,10.1,10.15,225500.0,8.5626,8.6134,8.5541,8.5965,225500.0
2010-07-20 10:50:00,10.15,10.16,10.12,10.13,112300.0,8.5965,8.6049,8.571,8.5795,112300.0
2010-07-20 11:00:00,10.14,10.17,10.12,10.17,84800.0,8.588,8.6134,8.571,8.6134,84800.0
2010-07-20 11:10:00,10.17,10.18,10.14,10.18,72600.0,8.6134,8.6219,8.588,8.6219,72600.0
2010-07-20 11:20:00,10.17,10.17,10.14,10.15,39600.0,8.6134,8.6134,8.588,8.5965,39600.0
2010-07-20 11:30:00,10.15,10.17,10.12,10.14,72700.0,8.5965,8.6134,8.571,8.588,72700.0
2010-07-20 11:40:00,10.13,10.14,10.1,10.14,80700.0,8.5795,8.588,8.5541,8.588,80700.0
2010-07-20 11:50:00,10.14,10.14,10.11,10.12,75600.0,8.588,8.588,8.5626,8.571,75600.0
2010-07-20 12:00:00,10.13,10.15,10.1,10.14,65400.0,8.5795,8.5965,8.5541,8.588,65400.0
2010-07-20 12:10:00,10.14,10.14,10.1,10.12,59100.0,8.588,8.588,8.5541,8.571,59100.0
2010-07-20 12:20:00,10.11,10.14,10.11,10.13,42600.0,8.5626,8.588,8.5626,8.5795,42600.0
2010-07-20 12:30:00,10.14,10.15,10.12,10.13,58300.0,8.588,8.5965,8.571,8.5795,58300.0
2010-07-20 12:40:00,10.13,10.18,10.13,10.17,59300.0,8.5795,8.6219,8.5795,8.6134,59300.0
2010-07-20 12:50:00,10.16,10.18,10.16,10.18,19600.0,8.6049,8.6219,8.6049,8.6219,19600.0
2010-07-20 13:00:00,10.18,10.2,10.17,10.18,68900.0,8.6219,8.6388,8.6134,8.6219,68900.0
2010-07-20 13:10:00,10.18,10.2,10.16,10.2,94100.0,8.6219,8.6388,8.6049,8.6388,94100.0
2010-07-20 13:20:00,10.2,10.21,10.18,10.18,72600.0,8.6388,8.6473,8.6219,8.6219,72600.0
2010-07-20 13:30:00,10.19,10.23,10.19,10.23,99400.0,8.6303,8.6642,8.6303,8.6642,99400.0
2010-07-20 13:40:00,10.23,10.25,10.22,10.24,74800.0,8.6642,8.6812,8.6557,8.6727,74800.0
2010-07-20 13:50:00,10.24,10.3,10.23,10.28,110800.0,8.6727,8.7235,8.6642,8.7066,110800.0
2010-07-20 14:00:00,10.27,10.27,10.23,10.26,62900.0,8.6981,8.6981,8.6642,8.6896,62900.0
2010-07-20 14:10:00,10.25,10.27,10.23,10.24,45700.0,8.6812,8.6981,8.6642,8.6727,45700.0
2010-07-20 14:20:00,10.24,10.28,10.21,10.28,299800.0,8.6727,8.7066,8.6473,8.7066,299800.0
2010-07-20 14:30:00,10.28,10.31,10.27,10.28,148100.0,8.7066,8.732,8.6981,8.7066,148100.0
2010-07-20 14:40:00,10.28,10.31,10.26,10.31,115100.0,8.7066,8.732,8.6896,8.732,115100.0
2010-07-20 14:50:00,10.31,10.33,10.28,10.28,108100.0,8.732,8.7489,8.7066,8.7066,108100.0
2010-07-20 15:00:00,10.28,10.34,10.27,10.34,266200.0,8.7066,8.7574,8.6981,8.7574,266200.0
2010-07-20 15:10:00,10.34,10.4,10.34,10.36,261000.0,8.7574,8.8082,8.7574,8.7743,261000.0
2010-07-20 15:20:00,10.36,10.46,10.35,10.45,355700.0,8.7743,8.859,8.7658,8.8505,355700.0
2010-07-20 15:30:00,10.45,10.48,10.42,10.42,228000.0,8.8505,8.8759,8.8251,8.8251,228000.0
2010-07-20 15:40:00,10.41,10.45,10.4,10.45,305700.0,8.8167,8.8505,8.8082,8.8505,305700.0
2010-07-20 15:50:00,10.44,10.45,10.38,10.4,756900.0,8.8421,8.8505,8.7913,8.8082,756900.0
2010-07-21 09:30:00,10.47,10.53,10.4,10.45,288300.0,8.8675,8.9183,8.8082,8.8505,288300.0
2010-07-21 09:40:00,10.44,10.54,10.36,10.39,179900.0,8.8421,8.9268,8.7743,8.7997,179900.0
2010-07-21 09:50:00,10.39,10.43,10.37,10.39,188700.0,8.7997,8.8336,8.7828,8.7997,188700.0
2010-07-21 10:00:00,10.39,10.39,10.28,10.31,208300.0,8.7997,8.7997,8.7066,8.732,208300.0
2010-07-21 10:10:00,10.31,10.38,10.29,10.34,138600.0,8.732,8.7913,8.715,8.7574,138600.0
2010-07-21 10:20:00,10.33,10.34,10.29,10.31,95800.0,8.7489,8.7574,8.715,8.732,95800.0
2010-07-21 10:30:00,10.31,10.31,10.24,10.24,218300.0,8.732,8.732,8.6727,8.6727,218300.0
2010-07-21 10:40:00,10.25,10.27,10.21,10.26,155900.0,8.6812,8.6981,8.6473,8.6896,155900.0
2010-07-21 10:50:00,10.27,10.31,10.24,10.25,111200.0,8.6981,8.732,8.6727,8.6812,111200.0
2010-07-21 11:00:00,10.25,10.27,10.2,10.21,103500.0,8.6812,8.6981,8.6388,8.6473,103500.0
2010-07-21 11:10:00,10.2,10.23,10.19,10.22,86500.0,8.6388,8.6642,8.6303,8.6557,86500.0
2010-07-21 11:20:00,10.22,10.25,10.21,10.24,88500.0,8.6557,8.6812,8.6473,8.6727,88500.0
2010-07-21 11:30:00,10.25,10.26,10.2,10.24,68500.0,8.6812,8.6896,8.6388,8.6727,68500.0
2010-07-21 11:40:00,10.25,10.26,10.22,10.22,48600.0,8.6812,8.6896,8.6557,8.6557,48600.0
2010-07-21 11:50:00,10.22,10.29,10.2,10.29,45500.0,8.6557,8.715,8.6388,8.715,45500.0
2010-07-21 12:00:00,10.29,10.34,10.28,10.32,148000.0,8.715,8.7574,8.7066,8.7404,148000.0
2010-07-21 12:10:00,10.32,10.39,10.31,10.35,75000.0,8.7404,8.7997,8.732,8.7658,75000.0
2010-07-21 12:20:00,10.35,10.38,10.33,10.38,69000.0,8.7658,8.7913,8.7489,8.7913,69000.0
2010-07-21 12:30:00,10.37,10.42,10.37,10.41,45400.0,8.7828,8.8251,8.7828,8.8167,45400.0
2010-07-21 12:40:00,10.41,10.41,10.35,10.36,44500.0,8.8167,8.8167,8.7658,8.7743,44500.0
2010-07-21 12:50:00,10.36,10.36,10.34,10.36,115000.0,8.7743,8.7743,8.7574,8.7743,115000.0
2010-07-21 13:00:00,10.35,10.38,10.35,10.38,179400.0,8.7658,8.7913,8.7658,8.7913,179400.0
2010-07-21 13:10:00,10.37,10.38,10.35,10.36,75200.0,8.7828,8.7913,8.7658,8.7743,75200.0
2010-07-21 13:20:00,10.35,10.39,10.35,10.38,134500.0,8.7658,8.7997,8.7658,8.7913,134500.0
2010-07-21 13:30:00,10.39,10.43,10.39,10.41,34700.0,8.7997,8.8336,8.7997,8.8167,34700.0
2010-07-21 13:40:00,10.42,10.42,10.39,10.42,86900.0,8.8251,8.8251,8.7997,8.8251,86900.0
2010-07-21 13:50:00,10.41,10.46,10.41,10.43,46500.0,8.8167,8.859,8.8167,8.8336,46500.0
2010-07-21 14:00:00,10.42,10.43,10.34,10.34,335100.0,8.8251,8.8336,8.7574,8.7574,335100.0
2010-07-21 14:10:00,10.34,10.34,10.25,10.31,308200.0,8.7574,8.7574,8.6812,8.732,308200.0
2010-07-21 14:20:00,10.31,10.32,10.26,10.26,234600.0,8.732,8.7404,8.6896,8.6896,234600.0
2010-07-21 14:30:00,10.26,10.27,10.23,10.27,232300.0,8.6896,8.6981,8.6642,8.6981,232300.0
2010-07-21 14:40:00,10.27,10.28,10.24,10.26,126000.0,8.6981,8.7066,8.6727,8.6896,126000.0
2010-07-21 14:50:00,10.25,10.26,10.15,10.17,256600.0,8.6812,8.6896,8.5965,8.6134,256600.0
2010-07-21 15:00:00,10.18,10.22,10.15,10.21,133500.0,8.6219,8.6557,8.5965,8.6473,133500.0
2010-07-21 15:10:00,10.2,10.27,10.19,10.19,162000.0,8.6388,8.6981,8.6303,8.6303,162000.0
2010-07-21 15:20:00,10.19,10.25,10.18,10.2,235100.0,8.6303,8.6812,8.6219,8.6388,235100.0
2010-07-21 15:30:00,10.2,10.24,10.18,10.19,221100.0,8.6388,8.6727,8.6219,8.6303,221100.0
2010-07-21 15:40:00,10.19,10.22,10.16,10.21,216900.0,8.6303,8.6557,8.6049,8.6473,216900.0
2010-07-21 15:50:00,10.2,10.23,10.19,10.22,385100.0,8.6388,8.6642,8.6303,8.6557,385100.0
2010-07-22 09:30:00,10.33,10.44,10.31,10.32,155500.0,8.7489,8.8421,8.732,8.7404,155500.0
2010-07-22 09:40:00,10.33,10.52,10.33,10.52,258200.0,8.7489,8.9098,8.7489,8.9098,258200.0
2010-07-22 09:50:00,10.51,10.56,10.47,10.54,203900.0,8.9014,8.9437,8.8675,8.9268,203900.0
2010-07-22 10:00:00,10.54,10.68,10.53,10.58,568600.0,8.9268,9.0453,8.9183,8.9606,568600.0
2010-07-22 10:10:00,10.59,10.67,10.58,10.64,166600.0,8.9691,9.0369,8.9606,9.0115,166600.0
2010-07-22 10:20:00,10.64,10.68,10.61,10.66,157600.0,9.0115,9.0453,8.9861,9.0284,157600.0
2010-07-22 10:30:00,10.66,10.68,10.63,10.66,265100.0,9.0284,9.0453,9.003,9.0284,265100.0
2010-07-22 10:40:00,10.66,10.72,10.66,10.72,139200.0,9.0284,9.0792,9.0284,9.0792,139200.0
2010-07-22 10:50:00,10.72,10.74,10.64,10.64,218500.0,9.0792,9.0962,9.0115,9.0115,218500.0
2010-07-22 11:00:00,10.64,10.66,10.6,10.6,164100.0,9.0115,9.0284,8.9776,8.9776,164100.0
2010-07-22 11:10:00,10.59,10.6,10.54,10.56,120400.0,8.9691,8.9776,8.9268,8.9437,120400.0
2010-07-22 11:20:00,10.56,10.58,10.53,10.56,53700.0,8.9437,8.9606,8.9183,8.9437,53700.0
2010-07-22 11:30:00,10.56,10.57,10.49,10.51,65100.0,8.9437,8.9522,8.8844,8.9014,65100.0
2010-07-22 11:40:00,10.5,10.54,10.5,10.51,41800.0,8.8929,8.9268,8.8929,8.9014,41800.0
2010-07-22 11:50:00,10.51,10.52,10.48,10.49,73000.0,8.9014,8.9098,8.8759,8.8844,73000.0
2010-07-22 12:00:00,10.5,10.51,10.46,10.49,76500.0,8.8929,8.9014,8.859,8.8844,76500.0
2010-07-22 12:10:00,10.49,10.52,10.48,10.51,34500.0,8.8844,8.9098,8.8759,8.9014,34500.0
2010-07-22 12:20:00,10.51,10.54,10.49,10.54,169300.0,8.9014,8.9268,8.8844,8.9268,169300.0
2010-07-22 12:30:00,10.54,10.55,10.53,10.54,29800.0,8.9268,8.9352,8.9183,8.9268,29800.0
2010-07-22 12:40:00,10.55,10.56,10.52,10.54,86200.0,8.9352,8.9437,8.9098,8.9268,86200.0
2010-07-22 12:50:00,10.53,10.57,10.53,10.56,36100.0,8.9183,8.9522,8.9183,8.9437,36100.0
2010-07-22 13:00:00,10.57,10.58,10.56,10.56,25000.0,8.9522,8.9606,8.9437,8.9437,25000.0
2010-07-22 13:10:00,10.57,10.58,10.56,10.57,89200.0,8.9522,8.9606,8.9437,8.9522,89200.0
2010-07-22 13:20:00,10.57,10.57,10.52,10.52,44700.0,8.9522,8.9522,8.9098,8.9098,44700.0
2010-07-22 13:30:00,10.52,10.56,10.52,10.55,87300.0,8.9098,8.9437,8.9098,8.9352,87300.0
2010-07-22 13:40:00,10.54,10.55,10.53,10.54,34800.0,8.9268,8.9352,8.9183,8.9268,34800.0
2010-07-22 13:50:00,10.54,10.55,10.48,10.49,100800.0,8.9268,8.9352,8.8759,8.8844,100800.0
2010-07-22 14:00:00,10.5,10.53,10.47,10.5,261400.0,8.8929,8.9183,8.8675,8.8929,261400.0
2010-07-22 14:10:00,10.5,10.54,10.49,10.52,49100.0,8.8929,8.9268,8.8844,8.9098,49100.0
2010-07-22 14:20:00,10.51,10.56,10.51,10.56,30300.0,8.9014,8.9437,8.9014,8.9437,30300.0
2010-07-22 14:30:00,10.56,10.57,10.52,10.54,72900.0,8.9437,8.9522,8.9098,8.9268,72900.0
2010-07-22 14:40:00,10.54,10.56,10.52,10.56,78100.0,8.9268,8.9437,8.9098,8.9437,78100.0
2010-07-22 14:50:00,10.56,10.57,10.54,10.56,80400.0,8.9437,8.9522,8.9268,8.9437,80400.0
2010-07-22 15:00:00,10.56,10.56,10.52,10.55,63500.0,8.9437,8.9437,8.9098,8.9352,63500.0
2010-07-22 15:10:00,10.54,10.6,10.54,10.58,179900.0,8.9268,8.9776,8.9268,8.9606,179900.0
2010-07-22 15:20:00,10.58,10.6,10.57,10.58,89600.0,8.9606,8.9776,8.9522,8.9606,89600.0
2010-07-22 15:30:00,10.57,10.59,10.49,10.5,172600.0,8.9522,8.9691,8.8844,8.8929,172600.0
2010-07-22 15:40:00,10.5,10.56,10.48,10.54,292300.0,8.8929,8.9437,8.8759,8.9268,292300.0
2010-07-22 15:50:00,10.55,10.56,10.52,10.54,335900.0,8.9352,8.9437,8.9098,8.9268,335900.0
2010-07-23 09:30:00,10.5,10.56,10.41,10.46,130700.0,8.8929,8.9437,8.8167,8.859,130700.0
2010-07-23 09:40:00,10.47,10.56,10.43,10.45,259300.0,8.8675,8.9437,8.8336,8.8505,259300.0
2010-07-23 09:50:00,10.45,10.54,10.42,10.43,149900.0,8.8505,8.9268,8.8251,8.8336,149900.0
2010-07-23 10:00:00,10.44,10.53,10.42,10.51,109500.0,8.8421,8.9183,8.8251,8.9014,109500.0
2010-07-23 10:10:00,10.5,10.59,10.48,10.54,64700.0,8.8929,8.9691,8.8759,8.9268,64700.0
2010-07-23 10:20:00,10.55,10.56,10.5,10.56,51600.0,8.9352,8.9437,8.8929,8.9437,51600.0
2010-07-23 10:30:00,10.56,10.63,10.55,10.55,109900.0,8.9437,9.003,8.9352,8.9352,109900.0
2010-07-23 10:40:00,10.56,10.61,10.54,10.6,151800.0,8.9437,8.9861,8.9268,8.9776,151800.0
2010-07-23 10:50:00,10.6,10.6,10.55,10.55,173700.0,8.9776,8.9776,8.9352,8.9352,173700.0
2010-07-23 11:00:00,10.55,10.57,10.51,10.55,109600.0,8.9352,8.9522,8.9014,8.9352,109600.0
2010-07-23 11:10:00,10.54,10.56,10.53,10.55,53400.0,8.9268,8.9437,8.9183,8.9352,53400.0
2010-07-23 11:20:00,10.55,10.57,10.52,10.55,45600.0,8.9352,8.9522,8.9098,8.9352,45600.0
2010-07-23 11:30:00,10.56,10.58,10.55,10.56,46100.0,8.9437,8.9606,8.9352,8.9437,46100.0
2010-07-23 11:40:00,10.57,10.57,10.52,10.56,62200.0,8.9522,8.9522,8.9098,8.9437,62200.0
2010-07-23 11:50:00,10.57,10.6,10.55,10.57,79800.0,8.9522,8.9776,8.9352,8.9522,79800.0
2010-07-23 12:00:00,10.58,10.62,10.55,10.57,209200.0,8.9606,8.9945,8.9352,8.9522,209200.0
2010-07-23 12:10:00,10.57,10.6,10.52,10.6,92500.0,8.9522,8.9776,8.9098,8.9776,92500.0
2010-07-23 12:20:00,10.59,10.63,10.55,10.61,110200.0,8.9691,9.003,8.9352,8.9861,110200.0
2010-07-23 12:30:00,10.61,10.62,10.56,10.57,82000.0,8.9861,8.9945,8.9437,8.9522,82000.0
2010-07-23 12:40:00,10.58,10.58,10.52,10.55,74000.0,8.9606,8.9606,8.9098,8.9352,74000.0
2010-07-23 12:50:00,10.55,10.64,10.55,10.64,120900.0,8.9352,9.0115,8.9352,9.0115,120900.0
2010-07-23 13:00:00,10.63,10.64,10.56,10.62,99900.0,9.003,9.0115,8.9437,8.9945,99900.0
2010-07-23 13:10:00,10.62,10.72,10.61,10.71,104900.0,8.9945,9.0792,8.9861,9.0707,104900.0
2010-07-23 13:20:00,10.71,10.8,10.7,10.8,204600.0,9.0707,9.147,9.0623,9.147,204600.0
2010-07-23 13:30:00,10.8,10.84,10.78,10.81,179700.0,9.147,9.1808,9.13,9.1554,179700.0
2010-07-23 13:40:00,10.81,10.82,10.76,10.77,68800.0,9.1554,9.1639,9.1131,9.1216,68800.0
2010-07-23 13:50:00,10.77,10.84,10.76,10.82,103900.0,9.1216,9.1808,9.1131,9.1639,103900.0
2010-07-23 14:00:00,10.82,10.86,10.8,10.84,102200.0,9.1639,9.1978,9.147,9.1808,102200.0
2010-07-23 14:10:00,10.84,10.84,10.8,10.83,85300.0,9.1808,9.1808,9.147,9.1724,85300.0
2010-07-23 14:20:00,10.82,10.82,10.77,10.81,77000.0,9.1639,9.1639,9.1216,9.1554,77000.0
2010-07-23 14:30:00,10.8,10.83,10.79,10.82,94000.0,9.147,9.1724,9.1385,9.1639,94000.0
2010-07-23 14:40:00,10.82,10.87,10.81,10.85,142700.0,9.1639,9.2063,9.1554,9.1893,142700.0
2010-07-23 14:50:00,10.85,10.9,10.85,10.87,369400.0,9.1893,9.2317,9.1893,9.2063,369400.0
2010-07-23 15:00:00,10.87,10.88,10.84,10.88,177600.0,9.2063,9.2147,9.1808,9.2147,177600.0
2010-07-23 15:10:00,10.88,10.9,10.85,10.89,176300.0,9.2147,9.2317,9.1893,9.2232,176300.0
2010-07-23 15:20:00,10.89,10.89,10.81,10.84,189700.0,9.2232,9.2232,9.1554,9.1808,189700.0
2010-07-23 15:30:00,10.83,10.88,10.82,10.85,260600.0,9.1724,9.2147,9.1639,9.1893,260600.0
2010-07-23 15:40:00,10.85,10.86,10.79,10.84,255400.0,9.1893,9.1978,9.1385,9.1808,255400.0
2010-07-23 15:50:00,10.85,10.87,10.83,10.86,379700.0,9.1893,9.2063,9.1724,9.1978,379700.0
2010-07-26 09:30:00,10.82,10.9,10.78,10.83,61600.0,9.1639,9.2317,9.13,9.1724,61600.0
2010-07-26 09:40:00,10.82,10.92,10.76,10.88,166600.0,9.1639,9.2486,9.1131,9.2147,166600.0
2010-07-26 09:50:00,10.88,10.97,10.86,10.97,365100.0,9.2147,9.2909,9.1978,9.2909,365100.0
2010-07-26 10:00:00,10.98,11.1,10.95,11.09,533900.0,9.2994,9.4011,9.274,9.3926,533900.0
2010-07-26 10:10:00,11.09,11.26,11.09,11.26,537300.0,9.3926,9.5366,9.3926,9.5366,537300.0
2010-07-26 10:20:00,11.25,11.26,11.19,11.22,375600.0,9.5281,9.5366,9.4773,9.5027,375600.0
2010-07-26 10:30:00,11.23,11.26,11.12,11.24,519300.0,9.5112,9.5366,9.418,9.5196,519300.0
2010-07-26 10:40:00,11.23,11.24,11.16,11.2,161300.0,9.5112,9.5196,9.4519,9.4857,161300.0
2010-07-26 10:50:00,11.21,11.24,11.17,11.22,224400.0,9.4942,9.5196,9.4603,9.5027,224400.0
2010-07-26 11:00:00,11.21,11.27,11.2,11.22,269200.0,9.4942,9.545,9.4857,9.5027,269200.0
2010-07-26 11:10:00,11.23,11.27,11.2,11.23,172900.0,9.5112,9.545,9.4857,9.5112,172900.0
2010-07-26 11:20:00,11.23,11.23,11.18,11.19,107900.0,9.5112,9.5112,9.4688,9.4773,107900.0
2010-07-26 11:30:00,11.18,11.23,11.17,11.23,123300.0,9.4688,9.5112,9.4603,9.5112,123300.0
2010-07-26 11:40:00,11.22,11.25,11.2,11.24,144500.0,9.5027,9.5281,9.4857,9.5196,144500.0
2010-07-26 11:50:00,11.24,11.27,11.2,11.2,102000.0,9.5196,9.545,9.4857,9.4857,102000.0
2010-07-26 12:00:00,11.21,11.25,11.19,11.25,96300.0,9.4942,9.5281,9.4773,9.5281,96300.0
2010-07-26 12:10:00,11.25,11.25,11.21,11.23,47500.0,9.5281,9.5281,9.4942,9.5112,47500.0
2010-07-26 12:20:00,11.23,11.25,11.21,11.21,194200.0,9.5112,9.5281,9.4942,9.4942,194200.0
2010-07-26 12:30:00,11.22,11.24,11.2,11.23,87800.0,9.5027,9.5196,9.4857,9.5112,87800.0
2010-07-26 12:40:00,11.23,11.23,11.19,11.19,77300.0,9.5112,9.5112,9.4773,9.4773,77300.0
2010-07-26 12:50:00,11.19,11.23,11.19,11.22,105200.0,9.4773,9.5112,9.4773,9.5027,105200.0
2010-07-26 13:00:00,11.22,11.23,11.2,11.21,88000.0,9.5027,9.5112,9.4857,9.4942,88000.0
2010-07-26 13:10:00,11.21,11.22,11.2,11.2,59700.0,9.4942,9.5027,9.4857,9.4857,59700.0
2010-07-26 13:20:00,11.21,11.21,11.19,11.2,65300.0,9.4942,9.4942,9.4773,9.4857,65300.0
2010-07-26 13:30:00,11.2,11.22,11.19,11.2,77600.0,9.4857,9.5027,9.4773,9.4857,77600.0
2010-07-26 13:40:00,11.21,11.22,11.2,11.21,62800.0,9.4942,9.5027,9.4857,9.4942,62800.0
2010-07-26 13:50:00,11.21,11.22,11.19,11.19,53000.0,9.4942,9.5027,9.4773,9.4773,53000.0
2010-07-26 14:00:00,11.19,11.2,11.19,11.19,28300.0,9.4773,9.4857,9.4773,9.4773,28300.0
2010-07-26 14:10:00,11.19,11.19,11.18,11.19,41800.0,9.4773,9.4773,9.4688,9.4773,41800.0
2010-07-26 14:20:00,11.19,11.19,11.13,11.14,257900.0,9.4773,9.4773,9.4265,9.4349,257900.0
2010-07-26 14:30:00,11.14,11.14,11.07,11.09,123800.0,9.4349,9.4349,9.3756,9.3926,123800.0
2010-07-26 14:40:00,11.09,11.11,11.08,11.09,125400.0,9.3926,9.4095,9.3841,9.3926,125400.0
2010-07-26 14:50:00,11.09,11.09,11.05,11.06,108500.0,9.3926,9.3926,9.3587,9.3672,108500.0
2010-07-26 15:00:00,11.06,11.1,11.05,11.1,107500.0,9.3672,9.4011,9.3587,9.4011,107500.0
2010-07-26 15:10:00,11.1,11.12,11.08,11.1,170900.0,9.4011,9.418,9.3841,9.4011,170900.0
2010-07-26 15:20:00,11.1,11.14,11.09,11.13,119400.0,9.4011,9.4349,9.3926,9.4265,119400.0
2010-07-26 15:30:00,11.14,11.14,11.11,11.14,184700.0,9.4349,9.4349,9.4095,9.4349,184700.0
2010-07-26 15:40:00,11.14,11.17,11.12,11.17,225100.0,9.4349,9.4603,9.418,9.4603,225100.0
2010-07-26 15:50:00,11.17,11.18,11.13,11.15,672900.0,9.4603,9.4688,9.4265,9.4434,672900.0
2010-07-27 09:30:00,11.24,11.38,11.23,11.38,211900.0,9.5196,9.6382,9.5112,9.6382,211900.0
2010-07-27 09:40:00,11.38,11.38,11.15,11.18,235900.0,9.6382,9.6382,9.4434,9.4688,235900.0
2010-07-27 09:50:00,11.18,11.2,11.13,11.19,327600.0,9.4688,9.4857,9.4265,9.4773,327600.0
2010-07-27 10:00:00,11.19,11.29,11.17,11.17,413100.0,9.4773,9.562,9.4603,9.4603,413100.0
2010-07-27 10:10:00,11.17,11.24,11.15,11.23,321800.0,9.4603,9.5196,9.4434,9.5112,321800.0
2010-07-27 10:20:00,11.24,11.27,11.2,11.27,130100.0,9.5196,9.545,9.4857,9.545,130100.0
2010-07-27 10:30:00,11.28,11.3,11.23,11.23,143600.0,9.5535,9.5704,9.5112,9.5112,143600.0
2010-07-27 10:40:00,11.24,11.27,11.21,11.24,186300.0,9.5196,9.545,9.4942,9.5196,186300.0
2010-07-27 10:50:00,11.23,11.26,11.21,11.23,165100.0,9.5112,9.5366,9.4942,9.5112,165100.0
2010-07-27 11:00:00,11.23,11.25,11.22,11.23,289600.0,9.5112,9.5281,9.5027,9.5112,289600.0
2010-07-27 11:10:00,11.23,11.24,11.19,11.19,500000.0,9.5112,9.5196,9.4773,9.4773,500000.0
2010-07-27 11:20:00,11.2,11.22,11.18,11.19,407300.0,9.4857,9.5027,9.4688,9.4773,407300.0
2010-07-27 11:30:00,11.19,11.28,11.19,11.27,188400.0,9.4773,9.5535,9.4773,9.545,188400.0
2010-07-27 11:40:00,11.28,11.29,11.23,11.24,525200.0,9.5535,9.562,9.5112,9.5196,525200.0
2010-07-27 11:50:00,11.25,11.27,11.22,11.26,249100.0,9.5281,9.545,9.5027,9.5366,249100.0
2010-07-27 12:00:00,11.27,11.27,11.23,11.24,275700.0,9.545,9.545,9.5112,9.5196,275700.0
2010-07-27 12:10:00,11.24,11.29,11.23,11.23,180500.0,9.5196,9.562,9.5112,9.5112,180500.0
2010-07-27 12:20:00,11.23,11.23,11.2,11.23,72400.0,9.5112,9.5112,9.4857,9.5112,72400.0
2010-07-27 12:30:00,11.23,11.23,11.2,11.2,89700.0,9.5112,9.5112,9.4857,9.4857,89700.0
2010-07-27 12:40:00,11.21,11.24,11.19,11.19,366500.0,9.4942,9.5196,9.4773,9.4773,366500.0
2010-07-27 12:50:00,11.19,11.21,11.18,11.21,83100.0,9.4773,9.4942,9.4688,9.4942,83100.0
2010-07-27 13:00:00,11.2,11.22,11.19,11.21,82800.0,9.4857,9.5027,9.4773,9.4942,82800.0
2010-07-27 13:10:00,11.22,11.22,11.18,11.18,186300.0,9.5027,9.5027,9.4688,9.4688,186300.0
2010-07-27 13:20:00,11.18,11.18,11.11,11.12,254400.0,9.4688,9.4688,9.4095,9.418,254400.0
2010-07-27 13:30:00,11.12,11.13,11.09,11.11,229200.0,9.418,9.4265,9.3926,9.4095,229200.0
2010-07-27 13:40:00,11.11,11.18,11.09,11.18,191100.0,9.4095,9.4688,9.3926,9.4688,191100.0
2010-07-27 13:50:00,11.18,11.18,11.13,11.13,71000.0,9.4688,9.4688,9.4265,9.4265,71000.0
2010-07-27 14:00:00,11.13,11.17,11.11,11.17,77500.0,9.4265,9.4603,9.4095,9.4603,77500.0
2010-07-27 14:10:00,11.16,11.17,11.1,11.17,74400.0,9.4519,9.4603,9.4011,9.4603,74400.0
2010-07-27 14:20:00,11.16,11.16,11.1,11.12,83000.0,9.4519,9.4519,9.4011,9.418,83000.0
2010-07-27 14:30:00,11.11,11.11,11.05,11.09,154300.0,9.4095,9.4095,9.3587,9.3926,154300.0
2010-07-27 14:40:00,11.08,11.09,11.02,11.03,197500.0,9.3841,9.3926,9.3333,9.3418,197500.0
2010-07-27 14:50:00,11.03,11.04,11.01,11.03,62500.0,9.3418,9.3502,9.3248,9.3418,62500.0
2010-07-27 15:00:00,11.02,11.05,11.02,11.05,38100.0,9.3333,9.3587,9.3333,9.3587,38100.0
2010-07-27 15:10:00,11.05,11.08,11.03,11.07,122700.0,9.3587,9.3841,9.3418,9.3756,122700.0
2010-07-27 15:20:00,11.07,11.09,11.06,11.09,118100.0,9.3756,9.3926,9.3672,9.3926,118100.0
2010-07-27 15:30:00,11.09,11.1,11.05,11.06,189400.0,9.3926,9.4011,9.3587,9.3672,189400.0
2010-07-27 15:40:00,11.07,11.09,11.05,11.07,246900.0,9.3756,9.3926,9.3587,9.3756,246900.0
2010-07-27 15:50:00,11.07,11.09,11.05,11.07,503600.0,9.3756,9.3926,9.3587,9.3756,503600.0
2010-07-28 09:30:00,11.07,11.14,11.0,11.04,95800.0,9.3756,9.4349,9.3164,9.3502,95800.0
2010-07-28 09:40:00,11.03,11.04,10.95,10.98,110800.0,9.3418,9.3502,9.274,9.2994,110800.0
2010-07-28 09:50:00,10.97,11.03,10.97,11.0,80800.0,9.2909,9.3418,9.2909,9.3164,80800.0
2010-07-28 10:00:00,11.0,11.03,10.9,10.91,198300.0,9.3164,9.3418,9.2317,9.2401,198300.0
2010-07-28 10:10:00,10.91,10.91,10.79,10.79,231200.0,9.2401,9.2401,9.1385,9.1385,231200.0
2010-07-28 10:20:00,10.8,10.8,10.73,10.75,410900.0,9.147,9.147,9.0877,9.1046,410900.0
2010-07-28 10:30:00,10.74,10.79,10.69,10.77,361900.0,9.0962,9.1385,9.0538,9.1216,361900.0
2010-07-28 10:40:00,10.77,10.87,10.77,10.81,155900.0,9.1216,9.2063,9.1216,9.1554,155900.0
2010-07-28 10:50:00,10.81,10.81,10.77,10.79,170500.0,9.1554,9.1554,9.1216,9.1385,170500.0
2010-07-28 11:00:00,10.8,10.8,10.71,10.71,145800.0,9.147,9.147,9.0707,9.0707,145800.0
2010-07-28 11:10:00,10.71,10.76,10.69,10.69,86600.0,9.0707,9.1131,9.0538,9.0538,86600.0
2010-07-28 11:20:00,10.69,10.73,10.68,10.69,89900.0,9.0538,9.0877,9.0453,9.0538,89900.0
2010-07-28 11:30:00,10.69,10.71,10.69,10.69,118000.0,9.0538,9.0707,9.0538,9.0538,118000.0
2010-07-28 11:40:00,10.7,10.72,10.67,10.69,82600.0,9.0623,9.0792,9.0369,9.0538,82600.0
2010-07-28 11:50:00,10.69,10.73,10.68,10.72,49500.0,9.0538,9.0877,9.0453,9.0792,49500.0
2010-07-28 12:00:00,10.72,10.72,10.69,10.69,30500.0,9.0792,9.0792,9.0538,9.0538,30500.0
2010-07-28 12:10:00,10.69,10.75,10.69,10.75,285000.0,9.0538,9.1046,9.0538,9.1046,285000.0
2010-07-28 12:20:00,10.75,10.76,10.73,10.73,51000.0,9.1046,9.1131,9.0877,9.0877,51000.0
2010-07-28 12:30:00,10.72,10.73,10.68,10.68,103800.0,9.0792,9.0877,9.0453,9.0453,103800.0
2010-07-28 12:40:00,10.68,10.72,10.68,10.7,29500.0,9.0453,9.0792,9.0453,9.0623,29500.0
2010-07-28 12:50:00,10.71,10.78,10.69,10.78,66800.0,9.0707,9.13,9.0538,9.13,66800.0
2010-07-28 13:00:00,10.78,10.79,10.74,10.76,44400.0,9.13,9.1385,9.0962,9.1131,44400.0
2010-07-28 13:10:00,10.77,10.77,10.74,10.76,45200.0,9.1216,9.1216,9.0962,9.1131,45200.0
2010-07-28 13:20:00,10.75,10.75,10.72,10.73,63700.0,9.1046,9.1046,9.0792,9.0877,63700.0
2010-07-28 13:30:00,10.73,10.74,10.7,10.73,33800.0,9.0877,9.0962,9.0623,9.0877,33800.0
2010-07-28 13:40:00,10.74,10.74,10.71,10.74,56000.0,9.0962,9.0962,9.0707,9.0962,56000.0
2010-07-28 13:50:00,10.74,10.76,10.73,10.75,26100.0,9.0962,9.1131,9.0877,9.1046,26100.0
2010-07-28 14:00:00,10.74,10.76,10.71,10.76,73700.0,9.0962,9.1131,9.0707,9.1131,73700.0
2010-07-28 14:10:00,10.75,10.76,10.69,10.69,80800.0,9.1046,9.1131,9.0538,9.0538,80800.0
2010-07-28 14:20:00,10.69,10.71,10.67,10.69,61400.0,9.0538,9.0707,9.0369,9.0538,61400.0
2010-07-28 14:30:00,10.7,10.72,10.69,10.72,28300.0,9.0623,9.0792,9.0538,9.0792,28300.0
2010-07-28 14:40:00,10.71,10.72,10.62,10.63,184000.0,9.0707,9.0792,8.9945,9.003,184000.0
2010-07-28 14:50:00,10.63,10.67,10.63,10.65,91100.0,9.003,9.0369,9.003,9.0199,91100.0
2010-07-28 15:00:00,10.65,10.66,10.6,10.6,106700.0,9.0199,9.0284,8.9776,8.9776,106700.0
2010-07-28 15:10:00,10.59,10.61,10.55,10.56,149500.0,8.9691,8.9861,8.9352,8.9437,149500.0
2010-07-28 15:20:00,10.56,10.62,10.55,10.6,160800.0,8.9437,8.9945,8.9352,8.9776,160800.0
2010-07-28 15:30:00,10.6,10.65,10.6,10.61,222100.0,8.9776,9.0199,8.9776,8.9861,222100.0
2010-07-28 15:40:00,10.61,10.68,10.6,10.65,153300.0,8.9861,9.0453,8.9776,9.0199,153300.0
2010-07-28 15:50:00,10.65,10.66,10.61,10.64,409400.0,9.0199,9.0284,8.9861,9.0115,409400.0
2010-07-29 09:30:00,10.73,10.99,10.73,10.95,308000.0,9.0877,9.3079,9.0877,9.274,308000.0
2010-07-29 09:40:00,10.95,11.01,10.86,10.9,237700.0,9.274,9.3248,9.1978,9.2317,237700.0
2010-07-29 09:50:00,10.9,10.91,10.84,10.88,103800.0,9.2317,9.2401,9.1808,9.2147,103800.0
2010-07-29 10:00:00,10.88,10.88,10.74,10.81,158300.0,9.2147,9.2147,9.0962,9.1554,158300.0
2010-07-29 10:10:00,10.81,10.83,10.78,10.83,126100.0,9.1554,9.1724,9.13,9.1724,126100.0
2010-07-29 10:20:00,10.83,10.83,10.69,10.7,412000.0,9.1724,9.1724,9.0538,9.0623,412000.0
2010-07-29 10:30:00,10.7,10.76,10.69,10.73,176900.0,9.0623,9.1131,9.0538,9.0877,176900.0
2010-07-29 10:40:00,10.72,10.79,10.68,10.78,112200.0,9.0792,9.1385,9.0453,9.13,112200.0
2010-07-29 10:50:00,10.79,10.82,10.76,10.77,69100.0,9.1385,9.1639,9.1131,9.1216,69100.0
2010-07-29 11:00:00,10.77,10.77,10.71,10.73,233900.0,9.1216,9.1216,9.0707,9.0877,233900.0
2010-07-29 11:10:00,10.74,10.76,10.65,10.66,146100.0,9.0962,9.1131,9.0199,9.0284,146100.0
2010-07-29 11:20:00,10.66,10.69,10.64,10.67,216900.0,9.0284,9.0538,9.0115,9.0369,216900.0
2010-07-29 11:30:00,10.67,10.68,10.61,10.65,283500.0,9.0369,9.0453,8.9861,9.0199,283500.0
2010-07-29 11:40:00,10.66,10.66,10.61,10.63,305600.0,9.0284,9.0284,8.9861,9.003,305600.0
2010-07-29 11:50:00,10.64,10.66,10.58,10.61,142300.0,9.0115,9.0284,8.9606,8.9861,142300.0
2010-07-29 12:00:00,10.61,10.63,10.58,10.6,188600.0,8.9861,9.003,8.9606,8.9776,188600.0
2010-07-29 12:10:00,10.61,10.69,10.6,10.69,50300.0,8.9861,9.0538,8.9776,9.0538,50300.0
2010-07-29 12:20:00,10.69,10.69,10.65,10.69,51000.0,9.0538,9.0538,9.0199,9.0538,51000.0
2010-07-29 12:30:00,10.69,10.69,10.64,10.65,136200.0,9.0538,9.0538,9.0115,9.0199,136200.0
2010-07-29 12:40:00,10.65,10.68,10.63,10.64,103400.0,9.0199,9.0453,9.003,9.0115,103400.0
2010-07-29 12:50:00,10.64,10.72,10.62,10.71,90500.0,9.0115,9.0792,8.9945,9.0707,90500.0
2010-07-29 13:00:00,10.71,10.76,10.69,10.76,74100.0,9.0707,9.1131,9.0538,9.1131,74100.0
2010-07-29 13:10:00,10.75,10.78,10.71,10.75,96500.0,9.1046,9.13,9.0707,9.1046,96500.0
2010-07-29 13:20:00,10.75,10.77,10.71,10.76,67700.0,9.1046,9.1216,9.0707,9.1131,67700.0
2010-07-29 13:30:00,10.76,10.79,10.75,10.79,57800.0,9.1131,9.1385,9.1046,9.1385,57800.0
2010-07-29 13:40:00,10.78,10.81,10.77,10.81,70500.0,9.13,9.1554,9.1216,9.1554,70500.0
2010-07-29 13:50:00,10.8,10.81,10.79,10.79,37900.0,9.147,9.1554,9.1385,9.1385,37900.0
2010-07-29 14:00:00,10.8,10.82,10.75,10.76,93400.0,9.147,9.1639,9.1046,9.1131,93400.0
2010-07-29 14:10:00,10.76,10.81,10.75,10.8,70000.0,9.1131,9.1554,9.1046,9.147,70000.0
2010-07-29 14:20:00,10.81,10.89,10.81,10.89,182500.0,9.1554,9.2232,9.1554,9.2232,182500.0
2010-07-29 14:30:00,10.88,10.91,10.86,10.9,194100.0,9.2147,9.2401,9.1978,9.2317,194100.0
2010-07-29 14:40:00,10.9,10.93,10.89,10.93,116500.0,9.2317,9.2571,9.2232,9.2571,116500.0
2010-07-29 14:50:00,10.93,10.98,10.92,10.98,316200.0,9.2571,9.2994,9.2486,9.2994,316200.0
2010-07-29 15:00:00,10.97,10.98,10.93,10.94,241100.0,9.2909,9.2994,9.2571,9.2655,241100.0
2010-07-29 15:10:00,10.95,11.01,10.94,10.98,199500.0,9.274,9.3248,9.2655,9.2994,199500.0
2010-07-29 15:20:00,10.98,10.98,10.94,10.96,390900.0,9.2994,9.2994,9.2655,9.2825,390900.0
2010-07-29 15:30:00,10.96,10.96,10.89,10.89,722900.0,9.2825,9.2825,9.2232,9.2232,722900.0
2010-07-29 15:40:00,10.89,10.91,10.85,10.88,402600.0,9.2232,9.2401,9.1893,9.2147,402600.0
2010-07-29 15:50:00,10.88,10.93,10.86,10.88,711100.0,9.2147,9.2571,9.1978,9.2147,711100.0
2010-07-30 09:30:00,10.74,10.78,10.61,10.66,130900.0,9.0962,9.13,8.9861,9.0284,130900.0
2010-07-30 09:40:00,10.66,10.8,10.64,10.75,233500.0,9.0284,9.147,9.0115,9.1046,233500.0
2010-07-30 09:50:00,10.74,10.86,10.72,10.79,391200.0,9.0962,9.1978,9.0792,9.1385,391200.0
2010-07-30 10:00:00,10.79,10.93,10.78,10.9,225100.0,9.1385,9.2571,9.13,9.2317,225100.0
2010-07-30 10:10:00,10.9,10.96,10.88,10.93,289900.0,9.2317,9.2825,9.2147,9.2571,289900.0
2010-07-30 10:20:00,10.93,10.99,10.91,10.94,220600.0,9.2571,9.3079,9.2401,9.2655,220600.0
2010-07-30 10:30:00,10.94,11.04,10.94,11.02,370300.0,9.2655,9.3502,9.2655,9.3333,370300.0
2010-07-30 10:40:00,11.02,11.09,11.02,11.04,336300.0,9.3333,9.3926,9.3333,9.3502,336300.0
2010-07-30 10:50:00,11.03,11.03,10.92,10.97,212400.0,9.3418,9.3418,9.2486,9.2909,212400.0
2010-07-30 11:00:00,10.96,11.01,10.94,10.96,209200.0,9.2825,9.3248,9.2655,9.2825,209200.0
2010-07-30 11:10:00,10.95,10.95,10.88,10.9,97500.0,9.274,9.274,9.2147,9.2317,97500.0
2010-07-30 11:20:00,10.89,10.9,10.84,10.86,91600.0,9.2232,9.2317,9.1808,9.1978,91600.0
2010-07-30 11:30:00,10.86,10.91,10.84,10.87,89600.0,9.1978,9.2401,9.1808,9.2063,89600.0
2010-07-30 11:40:00,10.87,10.89,10.84,10.86,153600.0,9.2063,9.2232,9.1808,9.1978,153600.0
2010-07-30 11:50:00,10.87,10.9,10.86,10.9,79300.0,9.2063,9.2317,9.1978,9.2317,79300.0
2010-07-30 12:00:00,10.9,10.92,10.89,10.92,73300.0,9.2317,9.2486,9.2232,9.2486,73300.0
2010-07-30 12:10:00,10.91,10.91,10.86,10.87,216700.0,9.2401,9.2401,9.1978,9.2063,216700.0
2010-07-30 12:20:00,10.87,10.89,10.86,10.87,92300.0,9.2063,9.2232,9.1978,9.2063,92300.0
2010-07-30 12:30:00,10.87,10.88,10.83,10.85,81100.0,9.2063,9.2147,9.1724,9.1893,81100.0
2010-07-30 12:40:00,10.86,10.88,10.85,10.86,76600.0,9.1978,9.2147,9.1893,9.1978,76600.0
2010-07-30 12:50:00,10.85,10.86,10.83,10.85,43500.0,9.1893,9.1978,9.1724,9.1893,43500.0
2010-07-30 13:00:00,10.84,10.86,10.83,10.83,51400.0,9.1808,9.1978,9.1724,9.1724,51400.0
2010-07-30 13:10:00,10.84,10.84,10.71,10.74,171700.0,9.1808,9.1808,9.0707,9.0962,171700.0
2010-07-30 13:20:00,10.74,10.78,10.74,10.77,167100.0,9.0962,9.13,9.0962,9.1216,167100.0
2010-07-30 13:30:00,10.77,10.79,10.76,10.77,167100.0,9.1216,9.1385,9.1131,9.1216,167100.0
2010-07-30 13:40:00,10.77,10.83,10.77,10.83,128200.0,9.1216,9.1724,9.1216,9.1724,128200.0
2010-07-30 13:50:00,10.82,10.83,10.78,10.79,101000.0,9.1639,9.1724,9.13,9.1385,101000.0
2010-07-30 14:00:00,10.79,10.85,10.78,10.84,156000.0,9.1385,9.1893,9.13,9.1808,156000.0
2010-07-30 14:10:00,10.85,10.97,10.84,10.97,252600.0,9.1893,9.2909,9.1808,9.2909,252600.0
2010-07-30 14:20:00,10.96,10.97,10.94,10.95,154400.0,9.2825,9.2909,9.2655,9.274,154400.0
2010-07-30 14:30:00,10.95,10.96,10.93,10.94,85800.0,9.274,9.2825,9.2571,9.2655,85800.0
2010-07-30 14:40:00,10.94,11.03,10.93,10.96,234100.0,9.2655,9.3418,9.2571,9.2825,234100.0
2010-07-30 14:50:00,10.96,10.99,10.94,10.95,87600.0,9.2825,9.3079,9.2655,9.274,87600.0
2010-07-30 15:00:00,10.95,10.96,10.93,10.96,106200.0,9.274,9.2825,9.2571,9.2825,106200.0
2010-07-30 15:10:00,10.96,11.01,10.96,10.99,93100.0,9.2825,9.3248,9.2825,9.3079,93100.0
2010-07-30 15:20:00,11.0,11.04,10.99,11.02,185400.0,9.3164,9.3502,9.3079,9.3333,185400.0
2010-07-30 15:30:00,11.02,11.04,10.99,11.0,232900.0,9.3333,9.3502,9.3079,9.3164,232900.0
2010-07-30 15:40:00,10.99,11.07,10.99,11.02,270800.0,9.3079,9.3756,9.3079,9.3333,270800.0
2010-07-30 15:50:00,11.03,11.05,11.01,11.02,600600.0,9.3418,9.3587,9.3248,9.3333,600600.0
2010-08-02 09:30:00,11.22,11.22,11.0,11.13,201600.0,9.5027,9.5027,9.3164,9.4265,201600.0
2010-08-02 09:40:00,11.12,11.14,11.05,11.07,202800.0,9.418,9.4349,9.3587,9.3756,202800.0
2010-08-02 09:50:00,11.07,11.1,10.94,10.97,407100.0,9.3756,9.4011,9.2655,9.2909,407100.0
2010-08-02 10:00:00,10.97,11.15,10.96,11.1,233100.0,9.2909,9.4434,9.2825,9.4011,233100.0
2010-08-02 10:10:00,11.1,11.2,11.1,11.18,142100.0,9.4011,9.4857,9.4011,9.4688,142100.0
2010-08-02 10:20:00,11.18,11.23,11.16,11.21,164700.0,9.4688,9.5112,9.4519,9.4942,164700.0
2010-08-02 10:30:00,11.2,11.25,11.19,11.22,120200.0,9.4857,9.5281,9.4773,9.5027,120200.0
2010-08-02 10:40:00,11.23,11.25,11.23,11.24,82700.0,9.5112,9.5281,9.5112,9.5196,82700.0
2010-08-02 10:50:00,11.24,11.3,11.24,11.3,111600.0,9.5196,9.5704,9.5196,9.5704,111600.0
2010-08-02 11:00:00,11.3,11.32,11.28,11.3,154700.0,9.5704,9.5874,9.5535,9.5704,154700.0
2010-08-02 11:10:00,11.3,11.31,11.27,11.3,157100.0,9.5704,9.5789,9.545,9.5704,157100.0
2010-08-02 11:20:00,11.3,11.36,11.3,11.32,157800.0,9.5704,9.6213,9.5704,9.5874,157800.0
2010-08-02 11:30:00,11.32,11.36,11.29,11.31,149200.0,9.5874,9.6213,9.562,9.5789,149200.0
2010-08-02 11:40:00,11.3,11.36,11.3,11.35,49200.0,9.5704,9.6213,9.5704,9.6128,49200.0
2010-08-02 11:50:00,11.35,11.37,11.32,11.32,115900.0,9.6128,9.6297,9.5874,9.5874,115900.0
2010-08-02 12:00:00,11.33,11.33,11.3,11.31,79000.0,9.5958,9.5958,9.5704,9.5789,79000.0
2010-08-02 12:10:00,11.31,11.35,11.3,11.35,37700.0,9.5789,9.6128,9.5704,9.6128,37700.0
2010-08-02 12:20:00,11.34,11.35,11.26,11.27,153200.0,9.6043,9.6128,9.5366,9.545,153200.0
2010-08-02 12:30:00,11.26,11.27,11.23,11.23,58000.0,9.5366,9.545,9.5112,9.5112,58000.0
2010-08-02 12:40:00,11.23,11.24,11.19,11.2,66000.0,9.5112,9.5196,9.4773,9.4857,66000.0
2010-08-02 12:50:00,11.2,11.27,11.19,11.27,122900.0,9.4857,9.545,9.4773,9.545,122900.0
2010-08-02 13:00:00,11.27,11.28,11.26,11.28,53700.0,9.545,9.5535,9.5366,9.5535,53700.0
2010-08-02 13:10:00,11.28,11.3,11.27,11.29,124100.0,9.5535,9.5704,9.545,9.562,124100.0
2010-08-02 13:20:00,11.29,11.29,11.27,11.27,75000.0,9.562,9.562,9.545,9.545,75000.0
2010-08-02 13:30:00,11.28,11.3,11.25,11.28,123900.0,9.5535,9.5704,9.5281,9.5535,123900.0
2010-08-02 13:40:00,11.29,11.3,11.28,11.28,119300.0,9.562,9.5704,9.5535,9.5535,119300.0
2010-08-02 13:50:00,11.29,11.3,11.28,11.29,121000.0,9.562,9.5704,9.5535,9.562,121000.0
2010-08-02 14:00:00,11.29,11.3,11.28,11.29,46600.0,9.562,9.5704,9.5535,9.562,46600.0
2010-08-02 14:10:00,11.29,11.34,11.28,11.32,139400.0,9.562,9.6043,9.5535,9.5874,139400.0
2010-08-02 14:20:00,11.33,11.35,11.32,11.34,72900.0,9.5958,9.6128,9.5874,9.6043,72900.0
2010-08-02 14:30:00,11.34,11.38,11.32,11.33,363500.0,9.6043,9.6382,9.5874,9.5958,363500.0
2010-08-02 14:40:00,11.32,11.33,11.29,11.31,319900.0,9.5874,9.5958,9.562,9.5789,319900.0
2010-08-02 14:50:00,11.31,11.35,11.31,11.35,98200.0,9.5789,9.6128,9.5789,9.6128,98200.0
2010-08-02 15:00:00,11.35,11.35,11.29,11.34,160800.0,9.6128,9.6128,9.562,9.6043,160800.0
2010-08-02 15:10:00,11.33,11.34,11.32,11.32,127500.0,9.5958,9.6043,9.5874,9.5874,127500.0
2010-08-02 15:20:00,11.33,11.33,11.32,11.33,129500.0,9.5958,9.5958,9.5874,9.5958,129500.0
2010-08-02 15:30:00,11.32,11.34,11.28,11.28,390800.0,9.5874,9.6043,9.5535,9.5535,390800.0
2010-08-02 15:40:00,11.28,11.32,11.27,11.3,526700.0,9.5535,9.5874,9.545,9.5704,526700.0
2010-08-02 15:50:00,11.3,11.32,11.24,11.25,917900.0,9.5704,9.5874,9.5196,9.5281,917900.0
2010-08-03 09:30:00,11.09,11.3,11.0,11.06,327300.0,9.3926,9.5704,9.3164,9.3672,327300.0
2010-08-03 09:40:00,11.06,11.15,11.0,11.0,474900.0,9.3672,9.4434,9.3164,9.3164,474900.0
2010-08-03 09:50:00,11.01,11.02,10.89,10.97,338200.0,9.3248,9.3333,9.2232,9.2909,338200.0
2010-08-03 10:00:00,10.97,10.97,10.81,10.92,494100.0,9.2909,9.2909,9.1554,9.2486,494100.0
2010-08-03 10:10:00,10.92,10.92,10.79,10.81,579300.0,9.2486,9.2486,9.1385,9.1554,579300.0
2010-08-03 10:20:00,10.82,10.82,10.76,10.79,419200.0,9.1639,9.1639,9.1131,9.1385,419200.0
2010-08-03 10:30:00,10.79,10.81,10.73,10.8,359300.0,9.1385,9.1554,9.0877,9.147,359300.0
2010-08-03 10:40:00,10.81,10.91,10.8,10.9,490300.0,9.1554,9.2401,9.147,9.2317,490300.0
2010-08-03 10:50:00,10.9,10.91,10.86,10.87,224200.0,9.2317,9.2401,9.1978,9.2063,224200.0
2010-08-03 11:00:00,10.87,10.87,10.81,10.82,203400.0,9.2063,9.2063,9.1554,9.1639,203400.0
2010-08-03 11:10:00,10.83,10.84,10.79,10.8,372400.0,9.1724,9.1808,9.1385,9.147,372400.0
2010-08-03 11:20:00,10.8,10.8,10.72,10.73,180900.0,9.147,9.147,9.0792,9.0877,180900.0
2010-08-03 11:30:00,10.73,10.85,10.73,10.84,237800.0,9.0877,9.1893,9.0877,9.1808,237800.0
2010-08-03 11:40:00,10.85,10.87,10.79,10.8,169000.0,9.1893,9.2063,9.1385,9.147,169000.0
2010-08-03 11:50:00,10.8,10.83,10.8,10.81,52100.0,9.147,9.1724,9.147,9.1554,52100.0
2010-08-03 12:00:00,10.81,10.81,10.75,10.76,125500.0,9.1554,9.1554,9.1046,9.1131,125500.0
2010-08-03 12:10:00,10.75,10.76,10.71,10.71,55300.0,9.1046,9.1131,9.0707,9.0707,55300.0
2010-08-03 12:20:00,10.72,10.74,10.69,10.74,198100.0,9.0792,9.0962,9.0538,9.0962,198100.0
2010-08-03 12:30:00,10.73,10.76,10.7,10.7,74100.0,9.0877,9.1131,9.0623,9.0623,74100.0
2010-08-03 12:40:00,10.71,10.73,10.69,10.7,123500.0,9.0707,9.0877,9.0538,9.0623,123500.0
2010-08-03 12:50:00,10.71,10.71,10.65,10.66,296300.0,9.0707,9.0707,9.0199,9.0284,296300.0
2010-08-03 13:00:00,10.65,10.7,10.63,10.66,955800.0,9.0199,9.0623,9.003,9.0284,955800.0
2010-08-03 13:10:00,10.66,10.68,10.63,10.65,113700.0,9.0284,9.0453,9.003,9.0199,113700.0
2010-08-03 13:20:00,10.65,10.68,10.63,10.63,190600.0,9.0199,9.0453,9.003,9.003,190600.0
2010-08-03 13:30:00,10.63,10.63,10.57,10.57,121800.0,9.003,9.003,8.9522,8.9522,121800.0
2010-08-03 13:40:00,10.57,10.59,10.53,10.58,241100.0,8.9522,8.9691,8.9183,8.9606,241100.0
2010-08-03 13:50:00,10.57,10.61,10.56,10.6,190800.0,8.9522,8.9861,8.9437,8.9776,190800.0
2010-08-03 14:00:00,10.61,10.72,10.6,10.69,225900.0,8.9861,9.0792,8.9776,9.0538,225900.0
2010-08-03 14:10:00,10.7,10.7,10.67,10.7,121100.0,9.0623,9.0623,9.0369,9.0623,121100.0
2010-08-03 14:20:00,10.7,10.7,10.65,10.67,126300.0,9.0623,9.0623,9.0199,9.0369,126300.0
2010-08-03 14:30:00,10.68,10.69,10.61,10.61,143900.0,9.0453,9.0538,8.9861,8.9861,143900.0
2010-08-03 14:40:00,10.62,10.62,10.57,10.58,236300.0,8.9945,8.9945,8.9522,8.9606,236300.0
2010-08-03 14:50:00,10.58,10.58,10.49,10.5,449900.0,8.9606,8.9606,8.8844,8.8929,449900.0
2010-08-03 15:00:00,10.5,10.53,10.48,10.52,373300.0,8.8929,8.9183,8.8759,8.9098,373300.0
2010-08-03 15:10:00,10.52,10.53,10.51,10.51,135300.0,8.9098,8.9183,8.9014,8.9014,135300.0
2010-08-03 15:20:00,10.51,10.52,10.49,10.51,234100.0,8.9014,8.9098,8.8844,8.9014,234100.0
2010-08-03 15:30:00,10.52,10.52,10.49,10.52,293700.0,8.9098,8.9098,8.8844,8.9098,293700.0
2010-08-03 15:40:00,10.51,10.56,10.5,10.56,489900.0,8.9014,8.9437,8.8929,8.9437,489900.0
2010-08-03 15:50:00,10.56,10.61,10.54,10.59,1058300.0,8.9437,8.9861,8.9268,8.9691,1058300.0
2010-08-04 09:30:00,10.65,10.78,10.56,10.69,174400.0,9.0199,9.13,8.9437,9.0538,174400.0
2010-08-04 09:40:00,10.69,10.72,10.59,10.64,332100.0,9.0538,9.0792,8.9691,9.0115,332100.0
2010-08-04 09:50:00,10.64,10.77,10.61,10.76,213300.0,9.0115,9.1216,8.9861,9.1131,213300.0
2010-08-04 10:00:00,10.75,10.82,10.74,10.74,225900.0,9.1046,9.1639,9.0962,9.0962,225900.0
2010-08-04 10:10:00,10.74,10.76,10.63,10.63,159500.0,9.0962,9.1131,9.003,9.003,159500.0
2010-08-04 10:20:00,10.62,10.7,10.62,10.67,99800.0,8.9945,9.0623,8.9945,9.0369,99800.0
2010-08-04 10:30:00,10.68,10.7,10.6,10.6,92800.0,9.0453,9.0623,8.9776,8.9776,92800.0
2010-08-04 10:40:00,10.6,10.69,10.6,10.69,218200.0,8.9776,9.0538,8.9776,9.0538,218200.0
2010-08-04 10:50:00,10.68,10.68,10.64,10.66,85600.0,9.0453,9.0453,9.0115,9.0284,85600.0
2010-08-04 11:00:00,10.66,10.7,10.64,10.68,125800.0,9.0284,9.0623,9.0115,9.0453,125800.0
2010-08-04 11:10:00,10.68,10.68,10.61,10.61,89000.0,9.0453,9.0453,8.9861,8.9861,89000.0
2010-08-04 11:20:00,10.61,10.67,10.6,10.66,61600.0,8.9861,9.0369,8.9776,9.0284,61600.0
2010-08-04 11:30:00,10.66,10.68,10.65,10.65,69500.0,9.0284,9.0453,9.0199,9.0199,69500.0
2010-08-04 11:40:00,10.64,10.66,10.64,10.66,28400.0,9.0115,9.0284,9.0115,9.0284,28400.0
2010-08-04 11:50:00,10.65,10.66,10.65,10.65,24400.0,9.0199,9.0284,9.0199,9.0199,24400.0
2010-08-04 12:00:00,10.66,10.69,10.65,10.69,37600.0,9.0284,9.0538,9.0199,9.0538,37600.0
2010-08-04 12:10:00,10.69,10.73,10.69,10.73,27100.0,9.0538,9.0877,9.0538,9.0877,27100.0
2010-08-04 12:20:00,10.73,10.77,10.73,10.75,44700.0,9.0877,9.1216,9.0877,9.1046,44700.0
2010-08-04 12:30:00,10.76,10.76,10.73,10.74,47100.0,9.1131,9.1131,9.0877,9.0962,47100.0
2010-08-04 12:40:00,10.73,10.74,10.71,10.71,20900.0,9.0877,9.0962,9.0707,9.0707,20900.0
2010-08-04 12:50:00,10.72,10.72,10.7,10.71,36900.0,9.0792,9.0792,9.0623,9.0707,36900.0
2010-08-04 13:00:00,10.7,10.71,10.66,10.66,33700.0,9.0623,9.0707,9.0284,9.0284,33700.0
2010-08-04 13:10:00,10.66,10.66,10.63,10.64,25300.0,9.0284,9.0284,9.003,9.0115,25300.0
2010-08-04 13:20:00,10.64,10.64,10.61,10.62,19800.0,9.0115,9.0115,8.9861,8.9945,19800.0
2010-08-04 13:30:00,10.61,10.64,10.61,10.62,42000.0,8.9861,9.0115,8.9861,8.9945,42000.0
2010-08-04 13:40:00,10.63,10.63,10.6,10.62,33300.0,9.003,9.003,8.9776,8.9945,33300.0
2010-08-04 13:50:00,10.63,10.63,10.59,10.59,39300.0,9.003,9.003,8.9691,8.9691,39300.0
2010-08-04 14:00:00,10.6,10.66,10.59,10.64,77700.0,8.9776,9.0284,8.9691,9.0115,77700.0
2010-08-04 14:10:00,10.64,10.65,10.63,10.63,37600.0,9.0115,9.0199,9.003,9.003,37600.0
2010-08-04 14:20:00,10.64,10.64,10.59,10.59,39500.0,9.0115,9.0115,8.9691,8.9691,39500.0
2010-08-04 14:30:00,10.6,10.6,10.57,10.57,45600.0,8.9776,8.9776,8.9522,8.9522,45600.0
2010-08-04 14:40:00,10.57,10.58,10.54,10.55,93600.0,8.9522,8.9606,8.9268,8.9352,93600.0
2010-08-04 14:50:00,10.55,10.55,10.49,10.51,175900.0,8.9352,8.9352,8.8844,8.9014,175900.0
2010-08-04 15:00:00,10.52,10.54,10.5,10.5,94700.0,8.9098,8.9268,8.8929,8.8929,94700.0
2010-08-04 15:10:00,10.5,10.51,10.48,10.49,89400.0,8.8929,8.9014,8.8759,8.8844,89400.0
2010-08-04 15:20:00,10.5,10.51,10.48,10.49,198300.0,8.8929,8.9014,8.8759,8.8844,198300.0
2010-08-04 15:30:00,10.5,10.51,10.49,10.49,180300.0,8.8929,8.9014,8.8844,8.8844,180300.0
2010-08-04 15:40:00,10.49,10.51,10.46,10.5,434800.0,8.8844,8.9014,8.859,8.8929,434800.0
2010-08-04 15:50:00,10.5,10.51,10.47,10.48,559800.0,8.8929,8.9014,8.8675,8.8759,559800.0
2010-08-05 09:30:00,10.31,10.41,10.28,10.39,352900.0,8.732,8.8167,8.7066,8.7997,352900.0
2010-08-05 09:40:00,10.4,10.53,10.39,10.52,273600.0,8.8082,8.9183,8.7997,8.9098,273600.0
2010-08-05 09:50:00,10.52,10.53,10.45,10.45,222300.0,8.9098,8.9183,8.8505,8.8505,222300.0
2010-08-05 10:00:00,10.45,10.51,10.44,10.47,126500.0,8.8505,8.9014,8.8421,8.8675,126500.0
2010-08-05 10:10:00,10.46,10.52,10.46,10.5,123400.0,8.859,8.9098,8.859,8.8929,123400.0
2010-08-05 10:20:00,10.5,10.53,10.49,10.49,72700.0,8.8929,8.9183,8.8844,8.8844,72700.0
2010-08-05 10:30:00,10.49,10.5,10.46,10.49,90000.0,8.8844,8.8929,8.859,8.8844,90000.0
2010-08-05 10:40:00,10.49,10.49,10.43,10.46,220300.0,8.8844,8.8844,8.8336,8.859,220300.0
2010-08-05 10:50:00,10.46,10.47,10.38,10.4,122900.0,8.859,8.8675,8.7913,8.8082,122900.0
2010-08-05 11:00:00,10.39,10.41,10.35,10.4,133900.0,8.7997,8.8167,8.7658,8.8082,133900.0
2010-08-05 11:10:00,10.4,10.48,10.4,10.48,221900.0,8.8082,8.8759,8.8082,8.8759,221900.0
2010-08-05 11:20:00,10.47,10.48,10.46,10.46,50400.0,8.8675,8.8759,8.859,8.859,50400.0
2010-08-05 11:30:00,10.47,10.47,10.41,10.43,82500.0,8.8675,8.8675,8.8167,8.8336,82500.0
2010-08-05 11:40:00,10.43,10.5,10.43,10.48,229200.0,8.8336,8.8929,8.8336,8.8759,229200.0
2010-08-05 11:50:00,10.48,10.49,10.46,10.46,153700.0,8.8759,8.8844,8.859,8.859,153700.0
2010-08-05 12:00:00,10.45,10.47,10.45,10.45,51800.0,8.8505,8.8675,8.8505,8.8505,51800.0
2010-08-05 12:10:00,10.44,10.48,10.44,10.46,59400.0,8.8421,8.8759,8.8421,8.859,59400.0
2010-08-05 12:20:00,10.46,10.48,10.45,10.47,48700.0,8.859,8.8759,8.8505,8.8675,48700.0
2010-08-05 12:30:00,10.46,10.47,10.43,10.43,48000.0,8.859,8.8675,8.8336,8.8336,48000.0
2010-08-05 12:40:00,10.44,10.45,10.41,10.44,57100.0,8.8421,8.8505,8.8167,8.8421,57100.0
2010-08-05 12:50:00,10.44,10.45,10.41,10.41,34500.0,8.8421,8.8505,8.8167,8.8167,34500.0
2010-08-05 13:00:00,10.42,10.42,10.4,10.4,32300.0,8.8251,8.8251,8.8082,8.8082,32300.0
2010-08-05 13:10:00,10.4,10.41,10.39,10.4,70200.0,8.8082,8.8167,8.7997,8.8082,70200.0
2010-08-05 13:20:00,10.4,10.41,10.4,10.4,19200.0,8.8082,8.8167,8.8082,8.8082,19200.0
2010-08-05 13:30:00,10.4,10.43,10.4,10.41,45300.0,8.8082,8.8336,8.8082,8.8167,45300.0
2010-08-05 13:40:00,10.41,10.43,10.41,10.42,22500.0,8.8167,8.8336,8.8167,8.8251,22500.0
2010-08-05 13:50:00,10.43,10.44,10.42,10.43,47500.0,8.8336,8.8421,8.8251,8.8336,47500.0
2010-08-05 14:00:00,10.43,10.44,10.42,10.42,59900.0,8.8336,8.8421,8.8251,8.8251,59900.0
2010-08-05 14:10:00,10.42,10.44,10.42,10.42,64800.0,8.8251,8.8421,8.8251,8.8251,64800.0
2010-08-05 14:20:00,10.43,10.43,10.4,10.4,81100.0,8.8336,8.8336,8.8082,8.8082,81100.0
2010-08-05 14:30:00,10.4,10.41,10.38,10.39,107000.0,8.8082,8.8167,8.7913,8.7997,107000.0
2010-08-05 14:40:00,10.39,10.4,10.37,10.37,92700.0,8.7997,8.8082,8.7828,8.7828,92700.0
2010-08-05 14:50:00,10.38,10.38,10.35,10.37,85800.0,8.7913,8.7913,8.7658,8.7828,85800.0
2010-08-05 15:00:00,10.36,10.39,10.36,10.39,56800.0,8.7743,8.7997,8.7743,8.7997,56800.0
2010-08-05 15:10:00,10.38,10.4,10.38,10.4,74200.0,8.7913,8.8082,8.7913,8.8082,74200.0
2010-08-05 15:20:00,10.4,10.4,10.39,10.39,35800.0,8.8082,8.8082,8.7997,8.7997,35800.0
2010-08-05 15:30:00,10.39,10.4,10.39,10.39,119700.0,8.7997,8.8082,8.7997,8.7997,119700.0
2010-08-05 15:40:00,10.39,10.4,10.37,10.4,329200.0,8.7997,8.8082,8.7828,8.8082,329200.0
2010-08-05 15:50:00,10.4,10.42,10.39,10.41,373600.0,8.8082,8.8251,8.7997,8.8167,373600.0
2010-08-06 09:30:00,10.33,10.44,10.24,10.37,312700.0,8.7489,8.8421,8.6727,8.7828,312700.0
2010-08-06 09:40:00,10.37,10.47,10.32,10.44,267200.0,8.7828,8.8675,8.7404,8.8421,267200.0
2010-08-06 09:50:00,10.44,10.5,10.43,10.49,65400.0,8.8421,8.8929,8.8336,8.8844,65400.0
2010-08-06 10:00:00,10.49,10.51,10.45,10.45,161000.0,8.8844,8.9014,8.8505,8.8505,161000.0
2010-08-06 10:10:00,10.46,10.6,10.46,10.6,224800.0,8.859,8.9776,8.859,8.9776,224800.0
2010-08-06 10:20:00,10.59,10.59,10.55,10.56,155800.0,8.9691,8.9691,8.9352,8.9437,155800.0
2010-08-06 10:30:00,10.55,10.58,10.52,10.54,310400.0,8.9352,8.9606,8.9098,8.9268,310400.0
2010-08-06 10:40:00,10.53,10.53,10.41,10.43,195800.0,8.9183,8.9183,8.8167,8.8336,195800.0
2010-08-06 10:50:00,10.43,10.46,10.38,10.4,178700.0,8.8336,8.859,8.7913,8.8082,178700.0
2010-08-06 11:00:00,10.4,10.4,10.36,10.38,135400.0,8.8082,8.8082,8.7743,8.7913,135400.0
2010-08-06 11:10:00,10.38,10.47,10.38,10.41,81400.0,8.7913,8.8675,8.7913,8.8167,81400.0
2010-08-06 11:20:00,10.42,10.45,10.39,10.39,117100.0,8.8251,8.8505,8.7997,8.7997,117100.0
2010-08-06 11:30:00,10.39,10.45,10.39,10.44,96300.0,8.7997,8.8505,8.7997,8.8421,96300.0
2010-08-06 11:40:00,10.44,10.44,10.39,10.42,77200.0,8.8421,8.8421,8.7997,8.8251,77200.0
2010-08-06 11:50:00,10.42,10.44,10.39,10.41,93300.0,8.8251,8.8421,8.7997,8.8167,93300.0
2010-08-06 12:00:00,10.41,10.42,10.38,10.41,61600.0,8.8167,8.8251,8.7913,8.8167,61600.0
2010-08-06 12:10:00,10.41,10.44,10.4,10.44,100500.0,8.8167,8.8421,8.8082,8.8421,100500.0
2010-08-06 12:20:00,10.43,10.45,10.42,10.42,73700.0,8.8336,8.8505,8.8251,8.8251,73700.0
2010-08-06 12:30:00,10.42,10.43,10.42,10.43,20200.0,8.8251,8.8336,8.8251,8.8336,20200.0
2010-08-06 12:40:00,10.43,10.44,10.43,10.43,41700.0,8.8336,8.8421,8.8336,8.8336,41700.0
2010-08-06 12:50:00,10.43,10.44,10.38,10.38,196200.0,8.8336,8.8421,8.7913,8.7913,196200.0
2010-08-06 13:00:00,10.39,10.41,10.38,10.38,52500.0,8.7997,8.8167,8.7913,8.7913,52500.0
2010-08-06 13:10:00,10.38,10.38,10.36,10.38,68500.0,8.7913,8.7913,8.7743,8.7913,68500.0
2010-08-06 13:20:00,10.37,10.41,10.37,10.4,47400.0,8.7828,8.8167,8.7828,8.8082,47400.0
2010-08-06 13:30:00,10.4,10.41,10.38,10.4,64500.0,8.8082,8.8167,8.7913,8.8082,64500.0
2010-08-06 13:40:00,10.39,10.44,10.39,10.43,75000.0,8.7997,8.8421,8.7997,8.8336,75000.0
2010-08-06 13:50:00,10.42,10.43,10.4,10.41,31800.0,8.8251,8.8336,8.8082,8.8167,31800.0
2010-08-06 14:00:00,10.41,10.43,10.39,10.43,95800.0,8.8167,8.8336,8.7997,8.8336,95800.0
2010-08-06 14:10:00,10.42,10.43,10.4,10.43,85400.0,8.8251,8.8336,8.8082,8.8336,85400.0
2010-08-06 14:20:00,10.42,10.44,10.42,10.44,59100.0,8.8251,8.8421,8.8251,8.8421,59100.0
2010-08-06 14:30:00,10.43,10.45,10.43,10.44,52000.0,8.8336,8.8505,8.8336,8.8421,52000.0
2010-08-06 14:40:00,10.43,10.51,10.43,10.48,129000.0,8.8336,8.9014,8.8336,8.8759,129000.0
2010-08-06 14:50:00,10.48,10.52,10.47,10.47,123600.0,8.8759,8.9098,8.8675,8.8675,123600.0
2010-08-06 15:00:00,10.48,10.57,10.48,10.5,287200.0,8.8759,8.9522,8.8759,8.8929,287200.0
2010-08-06 15:10:00,10.5,10.52,10.47,10.51,164600.0,8.8929,8.9098,8.8675,8.9014,164600.0
2010-08-06 15:20:00,10.52,10.57,10.5,10.55,127200.0,8.9098,8.9522,8.8929,8.9352,127200.0
2010-08-06 15:30:00,10.55,10.6,10.53,10.59,295300.0,8.9352,8.9776,8.9183,8.9691,295300.0
2010-08-06 15:40:00,10.59,10.66,10.59,10.64,313800.0,8.9691,9.0284,8.9691,9.0115,313800.0
2010-08-06 15:50:00,10.64,10.64,10.57,10.6,375600.0,9.0115,9.0115,8.9522,8.9776,375600.0
2010-08-09 09:30:00,10.9,10.92,10.78,10.83,518300.0,9.2317,9.2486,9.13,9.1724,518300.0
2010-08-09 09:40:00,10.83,10.86,10.76,10.85,280700.0,9.1724,9.1978,9.1131,9.1893,280700.0
2010-08-09 09:50:00,10.86,10.86,10.81,10.82,77200.0,9.1978,9.1978,9.1554,9.1639,77200.0
2010-08-09 10:00:00,10.82,10.9,10.82,10.89,163400.0,9.1639,9.2317,9.1639,9.2232,163400.0
2010-08-09 10:10:00,10.89,10.9,10.87,10.88,154000.0,9.2232,9.2317,9.2063,9.2147,154000.0
2010-08-09 10:20:00,10.88,10.92,10.87,10.91,266500.0,9.2147,9.2486,9.2063,9.2401,266500.0
2010-08-09 10:30:00,10.91,10.96,10.91,10.96,149400.0,9.2401,9.2825,9.2401,9.2825,149400.0
2010-08-09 10:40:00,10.95,10.97,10.95,10.96,113800.0,9.274,9.2909,9.274,9.2825,113800.0
2010-08-09 10:50:00,10.95,10.99,10.95,10.99,82300.0,9.274,9.3079,9.274,9.3079,82300.0
2010-08-09 11:00:00,10.99,11.05,10.97,11.04,232000.0,9.3079,9.3587,9.2909,9.3502,232000.0
2010-08-09 11:10:00,11.04,11.09,11.01,11.07,196000.0,9.3502,9.3926,9.3248,9.3756,196000.0
2010-08-09 11:20:00,11.08,11.08,11.04,11.05,61400.0,9.3841,9.3841,9.3502,9.3587,61400.0
2010-08-09 11:30:00,11.05,11.06,11.04,11.06,120000.0,9.3587,9.3672,9.3502,9.3672,120000.0
2010-08-09 11:40:00,11.06,11.06,11.04,11.06,101900.0,9.3672,9.3672,9.3502,9.3672,101900.0
2010-08-09 11:50:00,11.06,11.11,11.06,11.08,324000.0,9.3672,9.4095,9.3672,9.3841,324000.0
2010-08-09 12:00:00,11.09,11.1,11.07,11.09,92800.0,9.3926,9.4011,9.3756,9.3926,92800.0
2010-08-09 12:10:00,11.08,11.09,11.06,11.06,159700.0,9.3841,9.3926,9.3672,9.3672,159700.0
2010-08-09 12:20:00,11.06,11.07,11.02,11.03,199900.0,9.3672,9.3756,9.3333,9.3418,199900.0
2010-08-09 12:30:00,11.03,11.03,10.99,10.99,90200.0,9.3418,9.3418,9.3079,9.3079,90200.0
2010-08-09 12:40:00,10.98,11.04,10.98,11.03,50900.0,9.2994,9.3502,9.2994,9.3418,50900.0
2010-08-09 12:50:00,11.03,11.06,11.03,11.04,65400.0,9.3418,9.3672,9.3418,9.3502,65400.0
2010-08-09 13:00:00,11.05,11.05,11.01,11.01,45100.0,9.3587,9.3587,9.3248,9.3248,45100.0
2010-08-09 13:10:00,11.01,11.03,11.01,11.03,32600.0,9.3248,9.3418,9.3248,9.3418,32600.0
2010-08-09 13:20:00,11.02,11.06,11.02,11.05,148300.0,9.3333,9.3672,9.3333,9.3587,148300.0
2010-08-09 13:30:00,11.06,11.06,11.03,11.05,183200.0,9.3672,9.3672,9.3418,9.3587,183200.0
2010-08-09 13:40:00,11.05,11.08,11.04,11.04,48400.0,9.3587,9.3841,9.3502,9.3502,48400.0
2010-08-09 13:50:00,11.05,11.05,11.04,11.04,20800.0,9.3587,9.3587,9.3502,9.3502,20800.0
2010-08-09 14:00:00,11.05,11.07,11.04,11.07,51300.0,9.3587,9.3756,9.3502,9.3756,51300.0
2010-08-09 14:10:00,11.07,11.07,11.06,11.06,20700.0,9.3756,9.3756,9.3672,9.3672,20700.0
2010-08-09 14:20:00,11.06,11.09,11.06,11.09,53200.0,9.3672,9.3926,9.3672,9.3926,53200.0
2010-08-09 14:30:00,11.09,11.12,11.08,11.09,73900.0,9.3926,9.418,9.3841,9.3926,73900.0
2010-08-09 14:40:00,11.1,11.14,11.09,11.13,112000.0,9.4011,9.4349,9.3926,9.4265,112000.0
2010-08-09 14:50:00,11.12,11.14,11.09,11.09,212700.0,9.418,9.4349,9.3926,9.3926,212700.0
2010-08-09 15:00:00,11.09,11.1,11.08,11.08,61300.0,9.3926,9.4011,9.3841,9.3841,61300.0
2010-08-09 15:10:00,11.09,11.09,11.06,11.07,98500.0,9.3926,9.3926,9.3672,9.3756,98500.0
2010-08-09 15:20:00,11.07,11.08,11.07,11.07,59300.0,9.3756,9.3841,9.3756,9.3756,59300.0
2010-08-09 15:30:00,11.07,11.09,11.06,11.07,280200.0,9.3756,9.3926,9.3672,9.3756,280200.0
2010-08-09 15:40:00,11.06,11.1,11.05,11.09,374500.0,9.3672,9.4011,9.3587,9.3926,374500.0
2010-08-09 15:50:00,11.09,11.11,11.06,11.07,594700.0,9.3926,9.4095,9.3672,9.3756,594700.0
2010-08-10 09:30:00,10.9,10.98,10.85,10.91,129400.0,9.2317,9.2994,9.1893,9.2401,129400.0
2010-08-10 09:40:00,10.91,10.94,10.82,10.93,303000.0,9.2401,9.2655,9.1639,9.2571,303000.0
2010-08-10 09:50:00,10.93,10.93,10.84,10.89,138700.0,9.2571,9.2571,9.1808,9.2232,138700.0
2010-08-10 10:00:00,10.9,10.9,10.83,10.86,111000.0,9.2317,9.2317,9.1724,9.1978,111000.0
2010-08-10 10:10:00,10.86,10.9,10.85,10.85,55400.0,9.1978,9.2317,9.1893,9.1893,55400.0
2010-08-10 10:20:00,10.85,10.86,10.83,10.86,51300.0,9.1893,9.1978,9.1724,9.1978,51300.0
2010-08-10 10:30:00,10.86,10.86,10.79,10.8,81800.0,9.1978,9.1978,9.1385,9.147,81800.0
2010-08-10 10:40:00,10.8,10.85,10.79,10.82,62000.0,9.147,9.1893,9.1385,9.1639,62000.0
2010-08-10 10:50:00,10.83,10.85,10.81,10.84,72300.0,9.1724,9.1893,9.1554,9.1808,72300.0
2010-08-10 11:00:00,10.84,10.85,10.79,10.79,78200.0,9.1808,9.1893,9.1385,9.1385,78200.0
2010-08-10 11:10:00,10.79,10.8,10.75,10.75,104500.0,9.1385,9.147,9.1046,9.1046,104500.0
2010-08-10 11:20:00,10.76,10.78,10.75,10.78,56100.0,9.1131,9.13,9.1046,9.13,56100.0
2010-08-10 11:30:00,10.78,10.83,10.77,10.83,85300.0,9.13,9.1724,9.1216,9.1724,85300.0
2010-08-10 11:40:00,10.83,10.84,10.81,10.81,70700.0,9.1724,9.1808,9.1554,9.1554,70700.0
2010-08-10 11:50:00,10.82,10.85,10.81,10.85,69100.0,9.1639,9.1893,9.1554,9.1893,69100.0
2010-08-10 12:00:00,10.85,10.85,10.81,10.83,66000.0,9.1893,9.1893,9.1554,9.1724,66000.0
2010-08-10 12:10:00,10.82,10.83,10.81,10.82,33000.0,9.1639,9.1724,9.1554,9.1639,33000.0
2010-08-10 12:20:00,10.82,10.82,10.81,10.82,18000.0,9.1639,9.1639,9.1554,9.1639,18000.0
2010-08-10 12:30:00,10.81,10.82,10.81,10.82,24100.0,9.1554,9.1639,9.1554,9.1639,24100.0
2010-08-10 12:40:00,10.81,10.82,10.8,10.81,32900.0,9.1554,9.1639,9.147,9.1554,32900.0
2010-08-10 12:50:00,10.81,10.81,10.8,10.8,36000.0,9.1554,9.1554,9.147,9.147,36000.0
2010-08-10 13:00:00,10.8,10.81,10.8,10.81,22200.0,9.147,9.1554,9.147,9.1554,22200.0
2010-08-10 13:10:00,10.8,10.8,10.76,10.77,63400.0,9.147,9.147,9.1131,9.1216,63400.0
2010-08-10 13:20:00,10.76,10.77,10.73,10.73,109100.0,9.1131,9.1216,9.0877,9.0877,109100.0
2010-08-10 13:30:00,10.73,10.73,10.72,10.72,20400.0,9.0877,9.0877,9.0792,9.0792,20400.0
2010-08-10 13:40:00,10.73,10.76,10.72,10.75,114100.0,9.0877,9.1131,9.0792,9.1046,114100.0
2010-08-10 13:50:00,10.75,10.79,10.74,10.78,66100.0,9.1046,9.1385,9.0962,9.13,66100.0
2010-08-10 14:00:00,10.78,10.83,10.78,10.81,132900.0,9.13,9.1724,9.13,9.1554,132900.0
2010-08-10 14:10:00,10.81,10.91,10.79,10.85,299500.0,9.1554,9.2401,9.1385,9.1893,299500.0
2010-08-10 14:20:00,10.85,10.9,10.83,10.85,262500.0,9.1893,9.2317,9.1724,9.1893,262500.0
2010-08-10 14:30:00,10.85,10.94,10.85,10.93,222100.0,9.1893,9.2655,9.1893,9.2571,222100.0
2010-08-10 14:40:00,10.93,10.98,10.91,10.96,180000.0,9.2571,9.2994,9.2401,9.2825,180000.0
2010-08-10 14:50:00,10.96,10.96,10.92,10.94,89700.0,9.2825,9.2825,9.2486,9.2655,89700.0
2010-08-10 15:00:00,10.93,10.95,10.92,10.93,102400.0,9.2571,9.274,9.2486,9.2571,102400.0
2010-08-10 15:10:00,10.93,10.94,10.84,10.85,135200.0,9.2571,9.2655,9.1808,9.1893,135200.0
2010-08-10 15:20:00,10.85,10.87,10.83,10.87,113800.0,9.1893,9.2063,9.1724,9.2063,113800.0
2010-08-10 15:30:00,10.86,10.89,10.84,10.85,217800.0,9.1978,9.2232,9.1808,9.1893,217800.0
2010-08-10 15:40:00,10.84,10.89,10.84,10.85,199500.0,9.1808,9.2232,9.1808,9.1893,199500.0
2010-08-10 15:50:00,10.85,10.85,10.8,10.81,422800.0,9.1893,9.1893,9.147,9.1554,422800.0
2010-08-11 09:30:00,10.58,10.64,10.52,10.63,203500.0,8.9606,9.0115,8.9098,9.003,203500.0
2010-08-11 09:40:00,10.62,10.65,10.57,10.63,227400.0,8.9945,9.0199,8.9522,9.003,227400.0
2010-08-11 09:50:00,10.62,10.67,10.59,10.62,288800.0,8.9945,9.0369,8.9691,8.9945,288800.0
2010-08-11 10:00:00,10.62,10.62,10.54,10.59,311200.0,8.9945,8.9945,8.9268,8.9691,311200.0
2010-08-11 10:10:00,10.58,10.59,10.54,10.54,110100.0,8.9606,8.9691,8.9268,8.9268,110100.0
2010-08-11 10:20:00,10.54,10.59,10.54,10.59,111700.0,8.9268,8.9691,8.9268,8.9691,111700.0
2010-08-11 10:30:00,10.58,10.6,10.56,10.58,83500.0,8.9606,8.9776,8.9437,8.9606,83500.0
2010-08-11 10:40:00,10.58,10.58,10.53,10.54,50200.0,8.9606,8.9606,8.9183,8.9268,50200.0
2010-08-11 10:50:00,10.54,10.56,10.53,10.54,70700.0,8.9268,8.9437,8.9183,8.9268,70700.0
2010-08-11 11:00:00,10.54,10.56,10.52,10.53,188100.0,8.9268,8.9437,8.9098,8.9183,188100.0
2010-08-11 11:10:00,10.53,10.54,10.49,10.49,99500.0,8.9183,8.9268,8.8844,8.8844,99500.0
2010-08-11 11:20:00,10.49,10.53,10.49,10.52,363700.0,8.8844,8.9183,8.8844,8.9098,363700.0
2010-08-11 11:30:00,10.52,10.57,10.51,10.55,54500.0,8.9098,8.9522,8.9014,8.9352,54500.0
2010-08-11 11:40:00,10.56,10.56,10.51,10.54,183200.0,8.9437,8.9437,8.9014,8.9268,183200.0
2010-08-11 11:50:00,10.54,10.56,10.53,10.56,47900.0,8.9268,8.9437,8.9183,8.9437,47900.0
2010-08-11 12:00:00,10.55,10.58,10.52,10.58,127700.0,8.9352,8.9606,8.9098,8.9606,127700.0
2010-08-11 12:10:00,10.58,10.59,10.55,10.55,27100.0,8.9606,8.9691,8.9352,8.9352,27100.0
2010-08-11 12:20:00,10.55,10.56,10.54,10.55,26000.0,8.9352,8.9437,8.9268,8.9352,26000.0
2010-08-11 12:30:00,10.55,10.55,10.53,10.54,15900.0,8.9352,8.9352,8.9183,8.9268,15900.0
2010-08-11 12:40:00,10.53,10.54,10.46,10.47,143500.0,8.9183,8.9268,8.859,8.8675,143500.0
2010-08-11 12:50:00,10.46,10.5,10.46,10.5,154000.0,8.859,8.8929,8.859,8.8929,154000.0
2010-08-11 13:00:00,10.49,10.54,10.49,10.53,60600.0,8.8844,8.9268,8.8844,8.9183,60600.0
2010-08-11 13:10:00,10.52,10.59,10.52,10.59,88300.0,8.9098,8.9691,8.9098,8.9691,88300.0
2010-08-11 13:20:00,10.59,10.59,10.57,10.57,61200.0,8.9691,8.9691,8.9522,8.9522,61200.0
2010-08-11 13:30:00,10.57,10.6,10.57,10.57,65300.0,8.9522,8.9776,8.9522,8.9522,65300.0
2010-08-11 13:40:00,10.58,10.6,10.57,10.58,53300.0,8.9606,8.9776,8.9522,8.9606,53300.0
2010-08-11 13:50:00,10.58,10.58,10.54,10.54,42100.0,8.9606,8.9606,8.9268,8.9268,42100.0
2010-08-11 14:00:00,10.55,10.58,10.54,10.56,94500.0,8.9352,8.9606,8.9268,8.9437,94500.0
2010-08-11 14:10:00,10.56,10.56,10.54,10.55,23000.0,8.9437,8.9437,8.9268,8.9352,23000.0
2010-08-11 14:20:00,10.55,10.59,10.55,10.57,206600.0,8.9352,8.9691,8.9352,8.9522,206600.0
2010-08-11 14:30:00,10.57,10.58,10.55,10.55,100200.0,8.9522,8.9606,8.9352,8.9352,100200.0
2010-08-11 14:40:00,10.56,10.56,10.55,10.56,103700.0,8.9437,8.9437,8.9352,8.9437,103700.0
2010-08-11 14:50:00,10.56,10.56,10.55,10.56,131200.0,8.9437,8.9437,8.9352,8.9437,131200.0
2010-08-11 15:00:00,10.56,10.57,10.54,10.57,202900.0,8.9437,8.9522,8.9268,8.9522,202900.0
2010-08-11 15:10:00,10.57,10.58,10.54,10.56,182400.0,8.9522,8.9606,8.9268,8.9437,182400.0
2010-08-11 15:20:00,10.55,10.57,10.53,10.54,165600.0,8.9352,8.9522,8.9183,8.9268,165600.0
2010-08-11 15:30:00,10.53,10.59,10.53,10.55,294700.0,8.9183,8.9691,8.9183,8.9352,294700.0
2010-08-11 15:40:00,10.54,10.56,10.53,10.54,274000.0,8.9268,8.9437,8.9183,8.9268,274000.0
2010-08-11 15:50:00,10.55,10.57,10.54,10.55,557400.0,8.9352,8.9522,8.9268,8.9352,557400.0
2010-08-12 09:30:00,10.27,10.47,10.27,10.37,125800.0,8.73,8.9,8.73,8.815,125800.0
2010-08-12 09:40:00,10.37,10.47,10.37,10.4,114800.0,8.815,8.9,8.815,8.8405,114800.0
2010-08-12 09:50:00,10.41,10.42,10.35,10.37,105900.0,8.849,8.8575,8.798,8.815,105900.0
2010-08-12 10:00:00,10.37,10.41,10.35,10.39,104000.0,8.815,8.849,8.798,8.832,104000.0
2010-08-12 10:10:00,10.4,10.42,10.33,10.35,84900.0,8.8405,8.8575,8.781,8.798,84900.0
2010-08-12 10:20:00,10.34,10.35,10.3,10.31,130000.0,8.7895,8.798,8.7555,8.764,130000.0
2010-08-12 10:30:00,10.31,10.31,10.28,10.31,91600.0,8.764,8.764,8.7385,8.764,91600.0
2010-08-12 10:40:00,10.31,10.35,10.31,10.32,71600.0,8.764,8.798,8.764,8.7725,71600.0
2010-08-12 10:50:00,10.32,10.39,10.31,10.34,77000.0,8.7725,8.832,8.764,8.7895,77000.0
2010-08-12 11:00:00,10.34,10.34,10.29,10.31,67900.0,8.7895,8.7895,8.747,8.764,67900.0
2010-08-12 11:10:00,10.31,10.33,10.3,10.31,121800.0,8.764,8.781,8.7555,8.764,121800.0
2010-08-12 11:20:00,10.32,10.34,10.31,10.33,59300.0,8.7725,8.7895,8.764,8.781,59300.0
2010-08-12 11:30:00,10.33,10.38,10.33,10.34,298900.0,8.781,8.8235,8.781,8.7895,298900.0
2010-08-12 11:40:00,10.33,10.35,10.31,10.32,113300.0,8.781,8.798,8.764,8.7725,113300.0
2010-08-12 11:50:00,10.33,10.35,10.31,10.32,154300.0,8.781,8.798,8.764,8.7725,154300.0
2010-08-12 12:00:00,10.32,10.32,10.28,10.3,61500.0,8.7725,8.7725,8.7385,8.7555,61500.0
2010-08-12 12:10:00,10.29,10.33,10.28,10.31,96900.0,8.747,8.781,8.7385,8.764,96900.0
2010-08-12 12:20:00,10.31,10.32,10.28,10.28,21800.0,8.764,8.7725,8.7385,8.7385,21800.0
2010-08-12 12:30:00,10.28,10.31,10.28,10.3,27300.0,8.7385,8.764,8.7385,8.7555,27300.0
2010-08-12 12:40:00,10.3,10.31,10.29,10.31,52700.0,8.7555,8.764,8.747,8.764,52700.0
2010-08-12 12:50:00,10.31,10.33,10.29,10.31,51200.0,8.764,8.781,8.747,8.764,51200.0
2010-08-12 13:00:00,10.32,10.33,10.29,10.3,54500.0,8.7725,8.781,8.747,8.7555,54500.0
2010-08-12 13:10:00,10.29,10.33,10.29,10.31,75300.0,8.747,8.781,8.747,8.764,75300.0
2010-08-12 13:20:00,10.31,10.32,10.28,10.28,86500.0,8.764,8.7725,8.7385,8.7385,86500.0
2010-08-12 13:30:00,10.29,10.29,10.26,10.27,32400.0,8.747,8.747,8.7215,8.73,32400.0
2010-08-12 13:40:00,10.26,10.27,10.24,10.26,117300.0,8.7215,8.73,8.7045,8.7215,117300.0
2010-08-12 13:50:00,10.26,10.27,10.22,10.23,39500.0,8.7215,8.73,8.6875,8.696,39500.0
2010-08-12 14:00:00,10.23,10.26,10.23,10.26,35000.0,8.696,8.7215,8.696,8.7215,35000.0
2010-08-12 14:10:00,10.26,10.27,10.25,10.26,53400.0,8.7215,8.73,8.713,8.7215,53400.0
2010-08-12 14:20:00,10.27,10.29,10.25,10.28,97800.0,8.73,8.747,8.713,8.7385,97800.0
2010-08-12 14:30:00,10.27,10.28,10.22,10.22,65000.0,8.73,8.7385,8.6875,8.6875,65000.0
2010-08-12 14:40:00,10.23,10.27,10.22,10.27,102600.0,8.696,8.73,8.6875,8.73,102600.0
2010-08-12 14:50:00,10.26,10.31,10.24,10.24,153700.0,8.7215,8.764,8.7045,8.7045,153700.0
2010-08-12 15:00:00,10.24,10.29,10.24,10.25,148700.0,8.7045,8.747,8.7045,8.713,148700.0
2010-08-12 15:10:00,10.25,10.28,10.22,10.23,105000.0,8.713,8.7385,8.6875,8.696,105000.0
2010-08-12 15:20:00,10.23,10.24,10.22,10.23,128700.0,8.696,8.7045,8.6875,8.696,128700.0
2010-08-12 15:30:00,10.23,10.28,10.23,10.23,249600.0,8.696,8.7385,8.696,8.696,249600.0
2010-08-12 15:40:00,10.23,10.24,10.19,10.23,345700.0,8.696,8.7045,8.662,8.696,345700.0
2010-08-12 15:50:00,10.23,10.24,10.19,10.19,421600.0,8.696,8.7045,8.662,8.662,421600.0
2010-08-13 09:30:00,10.18,10.32,10.18,10.23,138200.0,8.6535,8.7725,8.6535,8.696,138200.0
2010-08-13 09:40:00,10.22,10.31,10.13,10.22,163300.0,8.6875,8.764,8.611,8.6875,163300.0
2010-08-13 09:50:00,10.22,10.28,10.17,10.26,162800.0,8.6875,8.7385,8.645,8.7215,162800.0
2010-08-13 10:00:00,10.25,10.28,10.22,10.26,181200.0,8.713,8.7385,8.6875,8.7215,181200.0
2010-08-13 10:10:00,10.25,10.31,10.23,10.31,138100.0,8.713,8.764,8.696,8.764,138100.0
2010-08-13 10:20:00,10.3,10.35,10.29,10.34,185900.0,8.7555,8.798,8.747,8.7895,185900.0
2010-08-13 10:30:00,10.33,10.38,10.29,10.35,111100.0,8.781,8.8235,8.747,8.798,111100.0
2010-08-13 10:40:00,10.34,10.35,10.27,10.28,85700.0,8.7895,8.798,8.73,8.7385,85700.0
2010-08-13 10:50:00,10.28,10.32,10.24,10.32,66700.0,8.7385,8.7725,8.7045,8.7725,66700.0
2010-08-13 11:00:00,10.32,10.32,10.27,10.28,52600.0,8.7725,8.7725,8.73,8.7385,52600.0
2010-08-13 11:10:00,10.28,10.29,10.26,10.27,50700.0,8.7385,8.747,8.7215,8.73,50700.0
2010-08-13 11:20:00,10.27,10.28,10.23,10.23,57000.0,8.73,8.7385,8.696,8.696,57000.0
2010-08-13 11:30:00,10.23,10.23,10.19,10.21,115400.0,8.696,8.696,8.662,8.679,115400.0
2010-08-13 11:40:00,10.2,10.27,10.2,10.24,71300.0,8.6705,8.73,8.6705,8.7045,71300.0
2010-08-13 11:50:00,10.24,10.27,10.23,10.26,27100.0,8.7045,8.73,8.696,8.7215,27100.0
2010-08-13 12:00:00,10.25,10.31,10.25,10.31,20000.0,8.713,8.764,8.713,8.764,20000.0
2010-08-13 12:10:00,10.32,10.33,10.22,10.24,136000.0,8.7725,8.781,8.6875,8.7045,136000.0
2010-08-13 12:20:00,10.23,10.28,10.23,10.26,24600.0,8.696,8.7385,8.696,8.7215,24600.0
2010-08-13 12:30:00,10.27,10.28,10.25,10.27,26000.0,8.73,8.7385,8.713,8.73,26000.0
2010-08-13 12:40:00,10.27,10.3,10.26,10.3,37400.0,8.73,8.7555,8.7215,8.7555,37400.0
2010-08-13 12:50:00,10.29,10.31,10.28,10.31,108400.0,8.747,8.764,8.7385,8.764,108400.0
2010-08-13 13:00:00,10.3,10.31,10.28,10.29,43700.0,8.7555,8.764,8.7385,8.747,43700.0
2010-08-13 13:10:00,10.28,10.33,10.28,10.32,41700.0,8.7385,8.781,8.7385,8.7725,41700.0
2010-08-13 13:20:00,10.33,10.33,10.29,10.29,156400.0,8.781,8.781,8.747,8.747,156400.0
2010-08-13 13:30:00,10.29,10.32,10.26,10.32,169200.0,8.747,8.7725,8.7215,8.7725,169200.0
2010-08-13 13:40:00,10.32,10.32,10.3,10.3,28200.0,8.7725,8.7725,8.7555,8.7555,28200.0
2010-08-13 13:50:00,10.31,10.33,10.28,10.28,52900.0,8.764,8.781,8.7385,8.7385,52900.0
2010-08-13 14:00:00,10.29,10.29,10.27,10.29,18300.0,8.747,8.747,8.73,8.747,18300.0
2010-08-13 14:10:00,10.28,10.3,10.28,10.28,28900.0,8.7385,8.7555,8.7385,8.7385,28900.0
2010-08-13 14:20:00,10.28,10.29,10.26,10.29,58800.0,8.7385,8.747,8.7215,8.747,58800.0
2010-08-13 14:30:00,10.29,10.3,10.28,10.28,26200.0,8.747,8.7555,8.7385,8.7385,26200.0
2010-08-13 14:40:00,10.28,10.31,10.28,10.29,120900.0,8.7385,8.764,8.7385,8.747,120900.0
2010-08-13 14:50:00,10.29,10.31,10.29,10.31,53100.0,8.747,8.764,8.747,8.764,53100.0
2010-08-13 15:00:00,10.31,10.33,10.3,10.33,62300.0,8.764,8.781,8.7555,8.781,62300.0
2010-08-13 15:10:00,10.32,10.33,10.31,10.32,29500.0,8.7725,8.781,8.764,8.7725,29500.0
2010-08-13 15:20:00,10.31,10.33,10.3,10.3,66900.0,8.764,8.781,8.7555,8.7555,66900.0
2010-08-13 15:30:00,10.29,10.32,10.28,10.31,93200.0,8.747,8.7725,8.7385,8.764,93200.0
2010-08-13 15:40:00,10.31,10.33,10.28,10.31,573900.0,8.764,8.781,8.7385,8.764,573900.0
2010-08-13 15:50:00,10.31,10.31,10.22,10.25,756000.0,8.764,8.764,8.6875,8.713,756000.0
2010-08-16 09:30:00,10.15,10.25,10.09,10.12,196300.0,8.628,8.713,8.577,8.6025,196300.0
2010-08-16 09:40:00,10.13,10.24,10.12,10.23,115000.0,8.611,8.7045,8.6025,8.696,115000.0
2010-08-16 09:50:00,10.22,10.25,10.18,10.25,56200.0,8.6875,8.713,8.6535,8.713,56200.0
2010-08-16 10:00:00,10.24,10.3,10.17,10.28,240900.0,8.7045,8.7555,8.645,8.7385,240900.0
2010-08-16 10:10:00,10.28,10.34,10.27,10.32,100700.0,8.7385,8.7895,8.73,8.7725,100700.0
2010-08-16 10:20:00,10.33,10.33,10.29,10.29,63000.0,8.781,8.781,8.747,8.747,63000.0
2010-08-16 10:30:00,10.3,10.32,10.29,10.31,47400.0,8.7555,8.7725,8.747,8.764,47400.0
2010-08-16 10:40:00,10.32,10.34,10.31,10.31,46400.0,8.7725,8.7895,8.764,8.764,46400.0
2010-08-16 10:50:00,10.32,10.33,10.3,10.31,113700.0,8.7725,8.781,8.7555,8.764,113700.0
2010-08-16 11:00:00,10.31,10.32,10.21,10.21,61600.0,8.764,8.7725,8.679,8.679,61600.0
2010-08-16 11:10:00,10.2,10.22,10.19,10.2,120500.0,8.6705,8.6875,8.662,8.6705,120500.0
2010-08-16 11:20:00,10.2,10.23,10.18,10.2,37700.0,8.6705,8.696,8.6535,8.6705,37700.0
2010-08-16 11:30:00,10.2,10.26,10.19,10.24,46800.0,8.6705,8.7215,8.662,8.7045,46800.0
2010-08-16 11:40:00,10.24,10.24,10.2,10.21,107300.0,8.7045,8.7045,8.6705,8.679,107300.0
2010-08-16 11:50:00,10.21,10.24,10.21,10.24,16600.0,8.679,8.7045,8.679,8.7045,16600.0
2010-08-16 12:00:00,10.24,10.24,10.22,10.24,38800.0,8.7045,8.7045,8.6875,8.7045,38800.0
2010-08-16 12:10:00,10.24,10.25,10.21,10.21,24700.0,8.7045,8.713,8.679,8.679,24700.0
2010-08-16 12:20:00,10.22,10.26,10.21,10.26,36000.0,8.6875,8.7215,8.679,8.7215,36000.0
2010-08-16 12:30:00,10.26,10.28,10.26,10.26,40500.0,8.7215,8.7385,8.7215,8.7215,40500.0
2010-08-16 12:40:00,10.26,10.28,10.25,10.28,16300.0,8.7215,8.7385,8.713,8.7385,16300.0
2010-08-16 12:50:00,10.28,10.28,10.25,10.26,27100.0,8.7385,8.7385,8.713,8.7215,27100.0
2010-08-16 13:00:00,10.25,10.27,10.22,10.23,102900.0,8.713,8.73,8.6875,8.696,102900.0
2010-08-16 13:10:00,10.23,10.23,10.22,10.22,46600.0,8.696,8.696,8.6875,8.6875,46600.0
2010-08-16 13:20:00,10.22,10.23,10.21,10.22,29700.0,8.6875,8.696,8.679,8.6875,29700.0
2010-08-16 13:30:00,10.23,10.24,10.22,10.24,47800.0,8.696,8.7045,8.6875,8.7045,47800.0
2010-08-16 13:40:00,10.24,10.24,10.22,10.22,20200.0,8.7045,8.7045,8.6875,8.6875,20200.0
2010-08-16 13:50:00,10.22,10.22,10.17,10.18,60500.0,8.6875,8.6875,8.645,8.6535,60500.0
2010-08-16 14:00:00,10.18,10.19,10.16,10.17,39300.0,8.6535,8.662,8.6365,8.645,39300.0
2010-08-16 14:10:00,10.16,10.17,10.15,10.17,54500.0,8.6365,8.645,8.628,8.645,54500.0
2010-08-16 14:20:00,10.17,10.17,10.14,10.14,73500.0,8.645,8.645,8.6195,8.6195,73500.0
2010-08-16 14:30:00,10.15,10.16,10.14,10.16,48100.0,8.628,8.6365,8.6195,8.6365,48100.0
2010-08-16 14:40:00,10.16,10.17,10.14,10.17,38400.0,8.6365,8.645,8.6195,8.645,38400.0
2010-08-16 14:50:00,10.16,10.16,10.1,10.12,79200.0,8.6365,8.6365,8.5855,8.6025,79200.0
2010-08-16 15:00:00,10.13,10.15,10.12,10.15,130900.0,8.611,8.628,8.6025,8.628,130900.0
2010-08-16 15:10:00,10.15,10.15,10.12,10.13,77800.0,8.628,8.628,8.6025,8.611,77800.0
2010-08-16 15:20:00,10.14,10.19,10.12,10.18,166700.0,8.6195,8.662,8.6025,8.6535,166700.0
2010-08-16 15:30:00,10.18,10.19,10.14,10.17,164100.0,8.6535,8.662,8.6195,8.645,164100.0
2010-08-16 15:40:00,10.17,10.2,10.16,10.18,146600.0,8.645,8.6705,8.6365,8.6535,146600.0
2010-08-16 15:50:00,10.17,10.18,10.15,10.15,212200.0,8.645,8.6535,8.628,8.628,212200.0
2010-08-17 09:30:00,10.31,10.33,10.2,10.28,154100.0,8.764,8.781,8.6705,8.7385,154100.0
2010-08-17 09:40:00,10.28,10.28,10.19,10.27,136700.0,8.7385,8.7385,8.662,8.73,136700.0
2010-08-17 09:50:00,10.27,10.34,10.26,10.3,178600.0,8.73,8.7895,8.7215,8.7555,178600.0
2010-08-17 10:00:00,10.31,10.31,10.27,10.27,50300.0,8.764,8.764,8.73,8.73,50300.0
2010-08-17 10:10:00,10.27,10.28,10.19,10.2,88900.0,8.73,8.7385,8.662,8.6705,88900.0
2010-08-17 10:20:00,10.2,10.23,10.19,10.2,80400.0,8.6705,8.696,8.662,8.6705,80400.0
2010-08-17 10:30:00,10.21,10.23,10.2,10.23,67700.0,8.679,8.696,8.6705,8.696,67700.0
2010-08-17 10:40:00,10.22,10.26,10.22,10.25,64900.0,8.6875,8.7215,8.6875,8.713,64900.0
2010-08-17 10:50:00,10.26,10.31,10.25,10.31,41300.0,8.7215,8.764,8.713,8.764,41300.0
2010-08-17 11:00:00,10.31,10.44,10.31,10.43,169400.0,8.764,8.8745,8.764,8.866,169400.0
2010-08-17 11:10:00,10.43,10.46,10.43,10.44,114800.0,8.866,8.8915,8.866,8.8745,114800.0
2010-08-17 11:20:00,10.43,10.44,10.41,10.43,59200.0,8.866,8.8745,8.849,8.866,59200.0
2010-08-17 11:30:00,10.42,10.44,10.42,10.44,354700.0,8.8575,8.8745,8.8575,8.8745,354700.0
2010-08-17 11:40:00,10.45,10.46,10.44,10.46,143100.0,8.883,8.8915,8.8745,8.8915,143100.0
2010-08-17 11:50:00,10.46,10.5,10.46,10.49,73400.0,8.8915,8.9255,8.8915,8.917,73400.0
2010-08-17 12:00:00,10.49,10.5,10.46,10.46,186500.0,8.917,8.9255,8.8915,8.8915,186500.0
2010-08-17 12:10:00,10.46,10.47,10.44,10.44,51800.0,8.8915,8.9,8.8745,8.8745,51800.0
2010-08-17 12:20:00,10.44,10.45,10.42,10.42,18400.0,8.8745,8.883,8.8575,8.8575,18400.0
2010-08-17 12:30:00,10.42,10.47,10.42,10.46,116200.0,8.8575,8.9,8.8575,8.8915,116200.0
2010-08-17 12:40:00,10.46,10.46,10.43,10.46,65500.0,8.8915,8.8915,8.866,8.8915,65500.0
2010-08-17 12:50:00,10.46,10.48,10.45,10.47,63700.0,8.8915,8.9085,8.883,8.9,63700.0
2010-08-17 13:00:00,10.48,10.48,10.47,10.48,26000.0,8.9085,8.9085,8.9,8.9085,26000.0
2010-08-17 13:10:00,10.48,10.54,10.47,10.53,67600.0,8.9085,8.9596,8.9,8.9511,67600.0
2010-08-17 13:20:00,10.54,10.56,10.53,10.55,160700.0,8.9596,8.9766,8.9511,8.9681,160700.0
2010-08-17 13:30:00,10.55,10.58,10.55,10.58,58400.0,8.9681,8.9936,8.9681,8.9936,58400.0
2010-08-17 13:40:00,10.57,10.58,10.57,10.57,14600.0,8.9851,8.9936,8.9851,8.9851,14600.0
2010-08-17 13:50:00,10.57,10.57,10.51,10.54,264100.0,8.9851,8.9851,8.934,8.9596,264100.0
2010-08-17 14:00:00,10.53,10.54,10.52,10.52,44600.0,8.9511,8.9596,8.9426,8.9426,44600.0
2010-08-17 14:10:00,10.52,10.54,10.52,10.53,54200.0,8.9426,8.9596,8.9426,8.9511,54200.0
2010-08-17 14:20:00,10.53,10.55,10.52,10.53,70600.0,8.9511,8.9681,8.9426,8.9511,70600.0
2010-08-17 14:30:00,10.53,10.55,10.53,10.55,30700.0,8.9511,8.9681,8.9511,8.9681,30700.0
2010-08-17 14:40:00,10.55,10.55,10.51,10.52,68300.0,8.9681,8.9681,8.934,8.9426,68300.0
2010-08-17 14:50:00,10.51,10.52,10.5,10.5,68000.0,8.934,8.9426,8.9255,8.9255,68000.0
2010-08-17 15:00:00,10.51,10.51,10.5,10.51,40500.0,8.934,8.934,8.9255,8.934,40500.0
2010-08-17 15:10:00,10.51,10.54,10.51,10.52,154100.0,8.934,8.9596,8.934,8.9426,154100.0
2010-08-17 15:20:00,10.52,10.54,10.5,10.52,100900.0,8.9426,8.9596,8.9255,8.9426,100900.0
2010-08-17 15:30:00,10.52,10.53,10.49,10.51,88500.0,8.9426,8.9511,8.917,8.934,88500.0
2010-08-17 15:40:00,10.51,10.51,10.48,10.51,146200.0,8.934,8.934,8.9085,8.934,146200.0
2010-08-17 15:50:00,10.51,10.51,10.47,10.48,233600.0,8.934,8.934,8.9,8.9085,233600.0
2010-08-18 09:30:00,10.41,10.48,10.33,10.46,124500.0,8.849,8.9085,8.781,8.8915,124500.0
2010-08-18 09:40:00,10.45,10.51,10.36,10.39,94600.0,8.883,8.934,8.8065,8.832,94600.0
2010-08-18 09:50:00,10.38,10.42,10.34,10.42,47100.0,8.8235,8.8575,8.7895,8.8575,47100.0
2010-08-18 10:00:00,10.43,10.47,10.41,10.44,95300.0,8.866,8.9,8.849,8.8745,95300.0
2010-08-18 10:10:00,10.45,10.53,10.44,10.53,61200.0,8.883,8.9511,8.8745,8.9511,61200.0
2010-08-18 10:20:00,10.52,10.53,10.43,10.44,70900.0,8.9426,8.9511,8.866,8.8745,70900.0
2010-08-18 10:30:00,10.44,10.53,10.44,10.51,105900.0,8.8745,8.9511,8.8745,8.934,105900.0
2010-08-18 10:40:00,10.5,10.51,10.48,10.5,111300.0,8.9255,8.934,8.9085,8.9255,111300.0
2010-08-18 10:50:00,10.49,10.57,10.47,10.57,111300.0,8.917,8.9851,8.9,8.9851,111300.0
2010-08-18 11:00:00,10.56,10.61,10.55,10.59,113900.0,8.9766,9.0191,8.9681,9.0021,113900.0
2010-08-18 11:10:00,10.59,10.61,10.58,10.6,320500.0,9.0021,9.0191,8.9936,9.0106,320500.0
2010-08-18 11:20:00,10.61,10.66,10.6,10.62,211000.0,9.0191,9.0616,9.0106,9.0276,211000.0
2010-08-18 11:30:00,10.62,10.66,10.61,10.65,68800.0,9.0276,9.0616,9.0191,9.0531,68800.0
2010-08-18 11:40:00,10.65,10.7,10.65,10.7,78700.0,9.0531,9.0956,9.0531,9.0956,78700.0
2010-08-18 11:50:00,10.71,10.74,10.7,10.71,167700.0,9.1041,9.1296,9.0956,9.1041,167700.0
2010-08-18 12:00:00,10.72,10.72,10.7,10.71,31400.0,9.1126,9.1126,9.0956,9.1041,31400.0
2010-08-18 12:10:00,10.71,10.71,10.68,10.71,47000.0,9.1041,9.1041,9.0786,9.1041,47000.0
2010-08-18 12:20:00,10.7,10.71,10.7,10.7,26700.0,9.0956,9.1041,9.0956,9.0956,26700.0
2010-08-18 12:30:00,10.71,10.71,10.67,10.68,101100.0,9.1041,9.1041,9.0701,9.0786,101100.0
2010-08-18 12:40:00,10.67,10.7,10.67,10.7,66700.0,9.0701,9.0956,9.0701,9.0956,66700.0
2010-08-18 12:50:00,10.71,10.72,10.7,10.71,25100.0,9.1041,9.1126,9.0956,9.1041,25100.0
2010-08-18 13:00:00,10.72,10.76,10.7,10.76,153200.0,9.1126,9.1466,9.0956,9.1466,153200.0
2010-08-18 13:10:00,10.76,10.77,10.74,10.75,137000.0,9.1466,9.1551,9.1296,9.1381,137000.0
2010-08-18 13:20:00,10.74,10.74,10.71,10.72,26000.0,9.1296,9.1296,9.1041,9.1126,26000.0
2010-08-18 13:30:00,10.72,10.76,10.72,10.73,70100.0,9.1126,9.1466,9.1126,9.1211,70100.0
2010-08-18 13:40:00,10.73,10.76,10.72,10.76,25400.0,9.1211,9.1466,9.1126,9.1466,25400.0
2010-08-18 13:50:00,10.76,10.76,10.75,10.76,12000.0,9.1466,9.1466,9.1381,9.1466,12000.0
2010-08-18 14:00:00,10.76,10.77,10.73,10.77,127900.0,9.1466,9.1551,9.1211,9.1551,127900.0
2010-08-18 14:10:00,10.76,10.78,10.74,10.75,253400.0,9.1466,9.1636,9.1296,9.1381,253400.0
2010-08-18 14:20:00,10.75,10.77,10.74,10.75,88800.0,9.1381,9.1551,9.1296,9.1381,88800.0
2010-08-18 14:30:00,10.75,10.76,10.72,10.74,60600.0,9.1381,9.1466,9.1126,9.1296,60600.0
2010-08-18 14:40:00,10.74,10.77,10.73,10.76,54100.0,9.1296,9.1551,9.1211,9.1466,54100.0
2010-08-18 14:50:00,10.76,10.77,10.73,10.73,136700.0,9.1466,9.1551,9.1211,9.1211,136700.0
2010-08-18 15:00:00,10.74,10.75,10.72,10.73,62600.0,9.1296,9.1381,9.1126,9.1211,62600.0
2010-08-18 15:10:00,10.73,10.73,10.67,10.68,204000.0,9.1211,9.1211,9.0701,9.0786,204000.0
2010-08-18 15:20:00,10.68,10.69,10.65,10.68,143100.0,9.0786,9.0871,9.0531,9.0786,143100.0
2010-08-18 15:30:00,10.67,10.69,10.66,10.67,164600.0,9.0701,9.0871,9.0616,9.0701,164600.0
2010-08-18 15:40:00,10.66,10.68,10.64,10.67,114900.0,9.0616,9.0786,9.0446,9.0701,114900.0
2010-08-18 15:50:00,10.67,10.68,10.62,10.63,478100.0,9.0701,9.0786,9.0276,9.0361,478100.0
2010-08-19 09:30:00,10.56,10.56,10.43,10.53,110400.0,8.9766,8.9766,8.866,8.9511,110400.0
2010-08-19 09:40:00,10.53,10.58,10.51,10.54,118500.0,8.9511,8.9936,8.934,8.9596,118500.0
2010-08-19 09:50:00,10.54,10.56,10.49,10.56,103500.0,8.9596,8.9766,8.917,8.9766,103500.0
2010-08-19 10:00:00,10.56,10.56,10.43,10.43,200200.0,8.9766,8.9766,8.866,8.866,200200.0
2010-08-19 10:10:00,10.43,10.54,10.43,10.54,124600.0,8.866,8.9596,8.866,8.9596,124600.0
2010-08-19 10:20:00,10.53,10.53,10.46,10.49,132500.0,8.9511,8.9511,8.8915,8.917,132500.0
2010-08-19 10:30:00,10.49,10.51,10.46,10.46,157100.0,8.917,8.934,8.8915,8.8915,157100.0
2010-08-19 10:40:00,10.46,10.51,10.43,10.51,241700.0,8.8915,8.934,8.866,8.934,241700.0
2010-08-19 10:50:00,10.51,10.52,10.47,10.48,99200.0,8.934,8.9426,8.9,8.9085,99200.0
2010-08-19 11:00:00,10.48,10.51,10.46,10.47,101800.0,8.9085,8.934,8.8915,8.9,101800.0
2010-08-19 11:10:00,10.48,10.52,10.48,10.51,78800.0,8.9085,8.9426,8.9085,8.934,78800.0
2010-08-19 11:20:00,10.5,10.51,10.48,10.49,68700.0,8.9255,8.934,8.9085,8.917,68700.0
2010-08-19 11:30:00,10.49,10.49,10.4,10.42,290600.0,8.917,8.917,8.8405,8.8575,290600.0
2010-08-19 11:40:00,10.42,10.43,10.37,10.39,55500.0,8.8575,8.866,8.815,8.832,55500.0
2010-08-19 11:50:00,10.38,10.39,10.36,10.37,168300.0,8.8235,8.832,8.8065,8.815,168300.0
2010-08-19 12:00:00,10.37,10.38,10.34,10.37,98500.0,8.815,8.8235,8.7895,8.815,98500.0
2010-08-19 12:10:00,10.37,10.39,10.34,10.39,115900.0,8.815,8.832,8.7895,8.832,115900.0
2010-08-19 12:20:00,10.39,10.39,10.35,10.36,115200.0,8.832,8.832,8.798,8.8065,115200.0
2010-08-19 12:30:00,10.36,10.41,10.36,10.4,25000.0,8.8065,8.849,8.8065,8.8405,25000.0
2010-08-19 12:40:00,10.4,10.42,10.39,10.42,64600.0,8.8405,8.8575,8.832,8.8575,64600.0
2010-08-19 12:50:00,10.41,10.43,10.39,10.42,54600.0,8.849,8.866,8.832,8.8575,54600.0
2010-08-19 13:00:00,10.43,10.45,10.43,10.43,51500.0,8.866,8.883,8.866,8.866,51500.0
2010-08-19 13:10:00,10.44,10.45,10.42,10.45,68100.0,8.8745,8.883,8.8575,8.883,68100.0
2010-08-19 13:20:00,10.45,10.45,10.44,10.45,25800.0,8.883,8.883,8.8745,8.883,25800.0
2010-08-19 13:30:00,10.44,10.44,10.41,10.42,55700.0,8.8745,8.8745,8.849,8.8575,55700.0
2010-08-19 13:40:00,10.43,10.43,10.41,10.42,75100.0,8.866,8.866,8.849,8.8575,75100.0
2010-08-19 13:50:00,10.42,10.42,10.4,10.4,40000.0,8.8575,8.8575,8.8405,8.8405,40000.0
2010-08-19 14:00:00,10.4,10.41,10.39,10.41,65700.0,8.8405,8.849,8.832,8.849,65700.0
2010-08-19 14:10:00,10.41,10.45,10.41,10.44,49800.0,8.849,8.883,8.849,8.8745,49800.0
2010-08-19 14:20:00,10.44,10.45,10.43,10.44,32300.0,8.8745,8.883,8.866,8.8745,32300.0
2010-08-19 14:30:00,10.45,10.48,10.44,10.44,73100.0,8.883,8.9085,8.8745,8.8745,73100.0
2010-08-19 14:40:00,10.44,10.47,10.43,10.45,105400.0,8.8745,8.9,8.866,8.883,105400.0
2010-08-19 14:50:00,10.45,10.46,10.44,10.45,64600.0,8.883,8.8915,8.8745,8.883,64600.0
2010-08-19 15:00:00,10.45,10.45,10.42,10.44,77000.0,8.883,8.883,8.8575,8.8745,77000.0
2010-08-19 15:10:00,10.44,10.51,10.44,10.5,185900.0,8.8745,8.934,8.8745,8.9255,185900.0
2010-08-19 15:20:00,10.49,10.52,10.47,10.47,145700.0,8.917,8.9426,8.9,8.9,145700.0
2010-08-19 15:30:00,10.47,10.5,10.44,10.45,130400.0,8.9,8.9255,8.8745,8.883,130400.0
2010-08-19 15:40:00,10.45,10.46,10.42,10.43,190900.0,8.883,8.8915,8.8575,8.866,190900.0
2010-08-19 15:50:00,10.43,10.44,10.42,10.43,311200.0,8.866,8.8745,8.8575,8.866,311200.0
2010-08-20 09:30:00,10.32,10.36,10.22,10.25,381600.0,8.7725,8.8065,8.6875,8.713,381600.0
2010-08-20 09:40:00,10.25,10.29,10.19,10.21,244000.0,8.713,8.747,8.662,8.679,244000.0
2010-08-20 09:50:00,10.22,10.25,10.2,10.25,90000.0,8.6875,8.713,8.6705,8.713,90000.0
2010-08-20 10:00:00,10.25,10.26,10.24,10.26,68200.0,8.713,8.7215,8.7045,8.7215,68200.0
2010-08-20 10:10:00,10.26,10.3,10.24,10.3,113500.0,8.7215,8.7555,8.7045,8.7555,113500.0
2010-08-20 10:20:00,10.3,10.31,10.28,10.3,58100.0,8.7555,8.764,8.7385,8.7555,58100.0
2010-08-20 10:30:00,10.31,10.38,10.28,10.28,248400.0,8.764,8.8235,8.7385,8.7385,248400.0
2010-08-20 10:40:00,10.28,10.33,10.27,10.33,74400.0,8.7385,8.781,8.73,8.781,74400.0
2010-08-20 10:50:00,10.33,10.33,10.3,10.31,83200.0,8.781,8.781,8.7555,8.764,83200.0
2010-08-20 11:00:00,10.32,10.32,10.26,10.29,74400.0,8.7725,8.7725,8.7215,8.747,74400.0
2010-08-20 11:10:00,10.28,10.29,10.24,10.24,61400.0,8.7385,8.747,8.7045,8.7045,61400.0
2010-08-20 11:20:00,10.25,10.26,10.24,10.26,90300.0,8.713,8.7215,8.7045,8.7215,90300.0
2010-08-20 11:30:00,10.26,10.27,10.23,10.23,81900.0,8.7215,8.73,8.696,8.696,81900.0
2010-08-20 11:40:00,10.23,10.24,10.21,10.21,54900.0,8.696,8.7045,8.679,8.679,54900.0
2010-08-20 11:50:00,10.21,10.23,10.2,10.21,84800.0,8.679,8.696,8.6705,8.679,84800.0
2010-08-20 12:00:00,10.21,10.23,10.2,10.23,83200.0,8.679,8.696,8.6705,8.696,83200.0
2010-08-20 12:10:00,10.23,10.27,10.22,10.26,112000.0,8.696,8.73,8.6875,8.7215,112000.0
2010-08-20 12:20:00,10.27,10.3,10.26,10.29,28600.0,8.73,8.7555,8.7215,8.747,28600.0
2010-08-20 12:30:00,10.29,10.3,10.27,10.29,29100.0,8.747,8.7555,8.73,8.747,29100.0
2010-08-20 12:40:00,10.28,10.3,10.28,10.3,19700.0,8.7385,8.7555,8.7385,8.7555,19700.0
2010-08-20 12:50:00,10.29,10.34,10.29,10.33,49300.0,8.747,8.7895,8.747,8.781,49300.0
2010-08-20 13:00:00,10.33,10.36,10.32,10.33,51900.0,8.781,8.8065,8.7725,8.781,51900.0
2010-08-20 13:10:00,10.34,10.34,10.31,10.31,23900.0,8.7895,8.7895,8.764,8.764,23900.0
2010-08-20 13:20:00,10.32,10.35,10.31,10.34,53500.0,8.7725,8.798,8.764,8.7895,53500.0
2010-08-20 13:30:00,10.34,10.35,10.31,10.31,47500.0,8.7895,8.798,8.764,8.764,47500.0
2010-08-20 13:40:00,10.31,10.32,10.31,10.32,24800.0,8.764,8.7725,8.764,8.7725,24800.0
2010-08-20 13:50:00,10.32,10.35,10.3,10.3,70600.0,8.7725,8.798,8.7555,8.7555,70600.0
2010-08-20 14:00:00,10.3,10.31,10.27,10.27,59000.0,8.7555,8.764,8.73,8.73,59000.0
2010-08-20 14:10:00,10.27,10.32,10.27,10.3,98700.0,8.73,8.7725,8.73,8.7555,98700.0
2010-08-20 14:20:00,10.31,10.32,10.27,10.27,85800.0,8.764,8.7725,8.73,8.73,85800.0
2010-08-20 14:30:00,10.27,10.33,10.27,10.33,31300.0,8.73,8.781,8.73,8.781,31300.0
2010-08-20 14:40:00,10.33,10.38,10.31,10.33,216200.0,8.781,8.8235,8.764,8.781,216200.0
2010-08-20 14:50:00,10.34,10.39,10.32,10.33,159900.0,8.7895,8.832,8.7725,8.781,159900.0
2010-08-20 15:00:00,10.32,10.34,10.31,10.34,73100.0,8.7725,8.7895,8.764,8.7895,73100.0
2010-08-20 15:10:00,10.33,10.34,10.33,10.33,23300.0,8.781,8.7895,8.781,8.781,23300.0
2010-08-20 15:20:00,10.33,10.34,10.31,10.34,113800.0,8.781,8.7895,8.764,8.7895,113800.0
2010-08-20 15:30:00,10.34,10.36,10.31,10.32,195400.0,8.7895,8.8065,8.764,8.7725,195400.0
2010-08-20 15:40:00,10.31,10.35,10.31,10.32,102600.0,8.764,8.798,8.764,8.7725,102600.0
2010-08-20 15:50:00,10.31,10.32,10.27,10.27,628000.0,8.764,8.7725,8.73,8.73,628000.0
2010-08-23 09:30:00,10.31,10.36,10.22,10.32,106100.0,8.764,8.8065,8.6875,8.7725,106100.0
2010-08-23 09:40:00,10.33,10.37,10.29,10.35,94500.0,8.781,8.815,8.747,8.798,94500.0
2010-08-23 09:50:00,10.36,10.37,10.31,10.31,81100.0,8.8065,8.815,8.764,8.764,81100.0
2010-08-23 10:00:00,10.32,10.32,10.24,10.24,56200.0,8.7725,8.7725,8.7045,8.7045,56200.0
2010-08-23 10:10:00,10.24,10.25,10.22,10.25,97900.0,8.7045,8.713,8.6875,8.713,97900.0
2010-08-23 10:20:00,10.24,10.25,10.18,10.21,116200.0,8.7045,8.713,8.6535,8.679,116200.0
2010-08-23 10:30:00,10.21,10.22,10.18,10.18,130000.0,8.679,8.6875,8.6535,8.6535,130000.0
2010-08-23 10:40:00,10.18,10.19,10.15,10.16,130600.0,8.6535,8.662,8.628,8.6365,130600.0
2010-08-23 10:50:00,10.16,10.16,10.12,10.15,131700.0,8.6365,8.6365,8.6025,8.628,131700.0
2010-08-23 11:00:00,10.15,10.15,10.09,10.13,106400.0,8.628,8.628,8.577,8.611,106400.0
2010-08-23 11:10:00,10.13,10.15,10.1,10.1,109900.0,8.611,8.628,8.5855,8.5855,109900.0
2010-08-23 11:20:00,10.11,10.13,10.08,10.1,276900.0,8.594,8.611,8.5685,8.5855,276900.0
2010-08-23 11:30:00,10.1,10.17,10.09,10.16,112000.0,8.5855,8.645,8.577,8.6365,112000.0
2010-08-23 11:40:00,10.16,10.17,10.13,10.15,53000.0,8.6365,8.645,8.611,8.628,53000.0
2010-08-23 11:50:00,10.15,10.15,10.11,10.12,47400.0,8.628,8.628,8.594,8.6025,47400.0
2010-08-23 12:00:00,10.13,10.15,10.12,10.15,59500.0,8.611,8.628,8.6025,8.628,59500.0
2010-08-23 12:10:00,10.15,10.17,10.14,10.14,45500.0,8.628,8.645,8.6195,8.6195,45500.0
2010-08-23 12:20:00,10.15,10.17,10.14,10.15,53900.0,8.628,8.645,8.6195,8.628,53900.0
2010-08-23 12:30:00,10.15,10.15,10.11,10.11,115000.0,8.628,8.628,8.594,8.594,115000.0
2010-08-23 12:40:00,10.11,10.12,10.08,10.08,157600.0,8.594,8.6025,8.5685,8.5685,157600.0
2010-08-23 12:50:00,10.09,10.09,10.06,10.07,63900.0,8.577,8.577,8.5515,8.56,63900.0
2010-08-23 13:00:00,10.07,10.08,10.06,10.07,49400.0,8.56,8.5685,8.5515,8.56,49400.0
2010-08-23 13:10:00,10.07,10.09,10.05,10.08,114200.0,8.56,8.577,8.543,8.5685,114200.0
2010-08-23 13:20:00,10.08,10.08,10.06,10.06,200100.0,8.5685,8.5685,8.5515,8.5515,200100.0
2010-08-23 13:30:00,10.07,10.07,10.02,10.02,172400.0,8.56,8.56,8.5175,8.5175,172400.0
2010-08-23 13:40:00,10.03,10.03,10.0,10.03,223400.0,8.526,8.526,8.5005,8.526,223400.0
2010-08-23 13:50:00,10.02,10.08,10.02,10.07,113100.0,8.5175,8.5685,8.5175,8.56,113100.0
2010-08-23 14:00:00,10.08,10.09,10.07,10.09,163100.0,8.5685,8.577,8.56,8.577,163100.0
2010-08-23 14:10:00,10.09,10.11,10.06,10.06,334900.0,8.577,8.594,8.5515,8.5515,334900.0
2010-08-23 14:20:00,10.06,10.06,10.03,10.03,28600.0,8.5515,8.5515,8.526,8.526,28600.0
2010-08-23 14:30:00,10.04,10.04,10.02,10.03,109200.0,8.5345,8.5345,8.5175,8.526,109200.0
2010-08-23 14:40:00,10.04,10.04,10.02,10.03,36100.0,8.5345,8.5345,8.5175,8.526,36100.0
2010-08-23 14:50:00,10.02,10.03,10.01,10.01,44300.0,8.5175,8.526,8.509,8.509,44300.0
2010-08-23 15:00:00,10.01,10.03,10.01,10.03,85900.0,8.509,8.526,8.509,8.526,85900.0
2010-08-23 15:10:00,10.02,10.07,10.02,10.07,184700.0,8.5175,8.56,8.5175,8.56,184700.0
2010-08-23 15:20:00,10.06,10.07,10.03,10.05,281600.0,8.5515,8.56,8.526,8.543,281600.0
2010-08-23 15:30:00,10.05,10.05,10.02,10.02,218900.0,8.543,8.543,8.5175,8.5175,218900.0
2010-08-23 15:40:00,10.02,10.05,9.99,9.99,376900.0,8.5175,8.543,8.492,8.492,376900.0
2010-08-23 15:50:00,9.99,10.0,9.98,9.98,603100.0,8.492,8.5005,8.4835,8.4835,603100.0
2010-08-24 09:30:00,9.84,9.91,9.81,9.91,186700.0,8.3645,8.424,8.339,8.424,186700.0
2010-08-24 09:40:00,9.9,9.95,9.89,9.94,333500.0,8.4155,8.458,8.407,8.4495,333500.0
2010-08-24 09:50:00,9.94,9.95,9.89,9.92,235400.0,8.4495,8.458,8.407,8.4325,235400.0
2010-08-24 10:00:00,9.92,9.92,9.73,9.75,828200.0,8.4325,8.4325,8.271,8.288,828200.0
2010-08-24 10:10:00,9.75,9.86,9.75,9.83,284700.0,8.288,8.3815,8.288,8.356,284700.0
2010-08-24 10:20:00,9.84,10.03,9.83,10.02,712500.0,8.3645,8.526,8.356,8.5175,712500.0
2010-08-24 10:30:00,10.02,10.07,9.98,10.01,364000.0,8.5175,8.56,8.4835,8.509,364000.0
2010-08-24 10:40:00,10.01,10.11,10.0,10.1,215300.0,8.509,8.594,8.5005,8.5855,215300.0
2010-08-24 10:50:00,10.1,10.25,10.1,10.25,564600.0,8.5855,8.713,8.5855,8.713,564600.0
2010-08-24 11:00:00,10.25,10.3,10.19,10.25,432800.0,8.713,8.7555,8.662,8.713,432800.0
2010-08-24 11:10:00,10.25,10.29,10.22,10.25,198800.0,8.713,8.747,8.6875,8.713,198800.0
2010-08-24 11:20:00,10.25,10.26,10.2,10.23,126100.0,8.713,8.7215,8.6705,8.696,126100.0
2010-08-24 11:30:00,10.23,10.27,10.22,10.25,119100.0,8.696,8.73,8.6875,8.713,119100.0
2010-08-24 11:40:00,10.24,10.34,10.24,10.3,300700.0,8.7045,8.7895,8.7045,8.7555,300700.0
2010-08-24 11:50:00,10.29,10.3,10.27,10.3,209200.0,8.747,8.7555,8.73,8.7555,209200.0
2010-08-24 12:00:00,10.29,10.3,10.23,10.26,132300.0,8.747,8.7555,8.696,8.7215,132300.0
2010-08-24 12:10:00,10.25,10.27,10.18,10.18,77200.0,8.713,8.73,8.6535,8.6535,77200.0
2010-08-24 12:20:00,10.19,10.19,10.15,10.15,98800.0,8.662,8.662,8.628,8.628,98800.0
2010-08-24 12:30:00,10.15,10.19,10.15,10.18,131200.0,8.628,8.662,8.628,8.6535,131200.0
2010-08-24 12:40:00,10.17,10.17,10.13,10.13,57300.0,8.645,8.645,8.611,8.611,57300.0
2010-08-24 12:50:00,10.13,10.17,10.12,10.16,94500.0,8.611,8.645,8.6025,8.6365,94500.0
2010-08-24 13:00:00,10.16,10.16,10.13,10.13,99800.0,8.6365,8.6365,8.611,8.611,99800.0
2010-08-24 13:10:00,10.13,10.14,10.13,10.14,19800.0,8.611,8.6195,8.611,8.6195,19800.0
2010-08-24 13:20:00,10.13,10.2,10.13,10.2,118100.0,8.611,8.6705,8.611,8.6705,118100.0
2010-08-24 13:30:00,10.19,10.2,10.16,10.2,67800.0,8.662,8.6705,8.6365,8.6705,67800.0
2010-08-24 13:40:00,10.2,10.2,10.12,10.13,134000.0,8.6705,8.6705,8.6025,8.611,134000.0
2010-08-24 13:50:00,10.13,10.14,10.05,10.07,305400.0,8.611,8.6195,8.543,8.56,305400.0
2010-08-24 14:00:00,10.07,10.13,10.07,10.09,182700.0,8.56,8.611,8.56,8.577,182700.0
2010-08-24 14:10:00,10.1,10.1,10.05,10.07,299200.0,8.5855,8.5855,8.543,8.56,299200.0
2010-08-24 14:20:00,10.07,10.07,10.01,10.02,275700.0,8.56,8.56,8.509,8.5175,275700.0
2010-08-24 14:30:00,10.03,10.04,9.99,10.04,413000.0,8.526,8.5345,8.492,8.5345,413000.0
2010-08-24 14:40:00,10.05,10.1,10.03,10.09,236200.0,8.543,8.5855,8.526,8.577,236200.0
2010-08-24 14:50:00,10.09,10.09,10.0,10.0,270700.0,8.577,8.577,8.5005,8.5005,270700.0
2010-08-24 15:00:00,10.0,10.06,10.0,10.06,350000.0,8.5005,8.5515,8.5005,8.5515,350000.0
2010-08-24 15:10:00,10.06,10.07,10.03,10.07,76000.0,8.5515,8.56,8.526,8.56,76000.0
2010-08-24 15:20:00,10.07,10.11,10.04,10.06,251400.0,8.56,8.594,8.5345,8.5515,251400.0
2010-08-24 15:30:00,10.07,10.08,10.02,10.04,190800.0,8.56,8.5685,8.5175,8.5345,190800.0
2010-08-24 15:40:00,10.05,10.06,10.02,10.02,202800.0,8.543,8.5515,8.5175,8.5175,202800.0
2010-08-24 15:50:00,10.02,10.03,9.97,9.98,706600.0,8.5175,8.526,8.475,8.4835,706600.0
2010-08-25 09:30:00,10.13,10.23,10.03,10.2,310500.0,8.611,8.696,8.526,8.6705,310500.0
2010-08-25 09:40:00,10.2,10.22,10.14,10.17,267300.0,8.6705,8.6875,8.6195,8.645,267300.0
2010-08-25 09:50:00,10.17,10.2,10.07,10.2,339600.0,8.645,8.6705,8.56,8.6705,339600.0
2010-08-25 10:00:00,10.19,10.3,9.98,10.29,907100.0,8.662,8.7555,8.4835,8.747,907100.0
2010-08-25 10:10:00,10.29,10.41,10.29,10.37,588100.0,8.747,8.849,8.747,8.815,588100.0
2010-08-25 10:20:00,10.36,10.37,10.28,10.29,278900.0,8.8065,8.815,8.7385,8.747,278900.0
2010-08-25 10:30:00,10.28,10.31,10.21,10.22,217100.0,8.7385,8.764,8.679,8.6875,217100.0
2010-08-25 10:40:00,10.22,10.28,10.22,10.25,187900.0,8.6875,8.7385,8.6875,8.713,187900.0
2010-08-25 10:50:00,10.24,10.25,10.19,10.24,193300.0,8.7045,8.713,8.662,8.7045,193300.0
2010-08-25 11:00:00,10.23,10.27,10.23,10.24,236500.0,8.696,8.73,8.696,8.7045,236500.0
2010-08-25 11:10:00,10.24,10.26,10.21,10.25,181400.0,8.7045,8.7215,8.679,8.713,181400.0
2010-08-25 11:20:00,10.25,10.27,10.22,10.26,222500.0,8.713,8.73,8.6875,8.7215,222500.0
2010-08-25 11:30:00,10.25,10.27,10.23,10.24,287500.0,8.713,8.73,8.696,8.7045,287500.0
2010-08-25 11:40:00,10.24,10.26,10.22,10.26,125700.0,8.7045,8.7215,8.6875,8.7215,125700.0
2010-08-25 11:50:00,10.26,10.28,10.22,10.22,152300.0,8.7215,8.7385,8.6875,8.6875,152300.0
2010-08-25 12:00:00,10.22,10.31,10.21,10.31,210400.0,8.6875,8.764,8.679,8.764,210400.0
2010-08-25 12:10:00,10.3,10.36,10.3,10.35,65500.0,8.7555,8.8065,8.7555,8.798,65500.0
2010-08-25 12:20:00,10.35,10.39,10.34,10.39,166400.0,8.798,8.832,8.7895,8.832,166400.0
2010-08-25 12:30:00,10.38,10.4,10.34,10.35,98500.0,8.8235,8.8405,8.7895,8.798,98500.0
2010-08-25 12:40:00,10.35,10.37,10.33,10.36,57800.0,8.798,8.815,8.781,8.8065,57800.0
2010-08-25 12:50:00,10.36,10.39,10.35,10.36,60400.0,8.8065,8.832,8.798,8.8065,60400.0
2010-08-25 13:00:00,10.35,10.36,10.33,10.34,56100.0,8.798,8.8065,8.781,8.7895,56100.0
2010-08-25 13:10:00,10.34,10.37,10.33,10.37,54600.0,8.7895,8.815,8.781,8.815,54600.0
2010-08-25 13:20:00,10.37,10.38,10.36,10.36,62000.0,8.815,8.8235,8.8065,8.8065,62000.0
2010-08-25 13:30:00,10.36,10.37,10.35,10.35,65000.0,8.8065,8.815,8.798,8.798,65000.0
2010-08-25 13:40:00,10.35,10.35,10.33,10.34,60400.0,8.798,8.798,8.781,8.7895,60400.0
2010-08-25 13:50:00,10.35,10.37,10.34,10.37,49500.0,8.798,8.815,8.7895,8.815,49500.0
2010-08-25 14:00:00,10.37,10.42,10.36,10.42,102200.0,8.815,8.8575,8.8065,8.8575,102200.0
2010-08-25 14:10:00,10.42,10.45,10.4,10.44,104000.0,8.8575,8.883,8.8405,8.8745,104000.0
2010-08-25 14:20:00,10.44,10.44,10.39,10.42,57100.0,8.8745,8.8745,8.832,8.8575,57100.0
2010-08-25 14:30:00,10.42,10.46,10.42,10.44,140900.0,8.8575,8.8915,8.8575,8.8745,140900.0
2010-08-25 14:40:00,10.44,10.46,10.43,10.43,85900.0,8.8745,8.8915,8.866,8.866,85900.0
2010-08-25 14:50:00,10.44,10.45,10.42,10.45,44600.0,8.8745,8.883,8.8575,8.883,44600.0
2010-08-25 15:00:00,10.45,10.47,10.44,10.45,104400.0,8.883,8.9,8.8745,8.883,104400.0
2010-08-25 15:10:00,10.45,10.46,10.44,10.44,92300.0,8.883,8.8915,8.8745,8.8745,92300.0
2010-08-25 15:20:00,10.45,10.48,10.44,10.48,178000.0,8.883,8.9085,8.8745,8.9085,178000.0
2010-08-25 15:30:00,10.48,10.51,10.45,10.49,215800.0,8.9085,8.934,8.883,8.917,215800.0
2010-08-25 15:40:00,10.49,10.5,10.47,10.48,210600.0,8.917,8.9255,8.9,8.9085,210600.0
2010-08-25 15:50:00,10.47,10.48,10.43,10.44,576200.0,8.9,8.9085,8.866,8.8745,576200.0
2010-08-26 09:30:00,10.44,10.48,10.32,10.38,123700.0,8.8745,8.9085,8.7725,8.8235,123700.0
2010-08-26 09:40:00,10.39,10.39,10.28,10.31,281400.0,8.832,8.832,8.7385,8.764,281400.0
2010-08-26 09:50:00,10.3,10.31,10.2,10.29,206600.0,8.7555,8.764,8.6705,8.747,206600.0
2010-08-26 10:00:00,10.29,10.31,10.27,10.29,160400.0,8.747,8.764,8.73,8.747,160400.0
2010-08-26 10:10:00,10.3,10.32,10.27,10.28,76000.0,8.7555,8.7725,8.73,8.7385,76000.0
2010-08-26 10:20:00,10.27,10.28,10.23,10.24,78500.0,8.73,8.7385,8.696,8.7045,78500.0
2010-08-26 10:30:00,10.24,10.3,10.22,10.3,100300.0,8.7045,8.7555,8.6875,8.7555,100300.0
2010-08-26 10:40:00,10.3,10.3,10.25,10.25,38700.0,8.7555,8.7555,8.713,8.713,38700.0
2010-08-26 10:50:00,10.26,10.26,10.2,10.24,70100.0,8.7215,8.7215,8.6705,8.7045,70100.0
2010-08-26 11:00:00,10.24,10.24,10.17,10.2,152100.0,8.7045,8.7045,8.645,8.6705,152100.0
2010-08-26 11:10:00,10.2,10.24,10.19,10.22,77100.0,8.6705,8.7045,8.662,8.6875,77100.0
2010-08-26 11:20:00,10.22,10.24,10.22,10.22,36200.0,8.6875,8.7045,8.6875,8.6875,36200.0
2010-08-26 11:30:00,10.23,10.25,10.22,10.23,60000.0,8.696,8.713,8.6875,8.696,60000.0
2010-08-26 11:40:00,10.23,10.24,10.2,10.23,61400.0,8.696,8.7045,8.6705,8.696,61400.0
2010-08-26 11:50:00,10.22,10.23,10.17,10.2,74500.0,8.6875,8.696,8.645,8.6705,74500.0
2010-08-26 12:00:00,10.2,10.21,10.17,10.17,28500.0,8.6705,8.679,8.645,8.645,28500.0
2010-08-26 12:10:00,10.18,10.18,10.15,10.16,16400.0,8.6535,8.6535,8.628,8.6365,16400.0
2010-08-26 12:20:00,10.15,10.21,10.15,10.19,39500.0,8.628,8.679,8.628,8.662,39500.0
2010-08-26 12:30:00,10.2,10.24,10.19,10.23,93000.0,8.6705,8.7045,8.662,8.696,93000.0
2010-08-26 12:40:00,10.24,10.27,10.22,10.24,106400.0,8.7045,8.73,8.6875,8.7045,106400.0
2010-08-26 12:50:00,10.25,10.26,10.2,10.24,97700.0,8.713,8.7215,8.6705,8.7045,97700.0
2010-08-26 13:00:00,10.25,10.25,10.22,10.23,75600.0,8.713,8.713,8.6875,8.696,75600.0
2010-08-26 13:10:00,10.24,10.24,10.21,10.23,54200.0,8.7045,8.7045,8.679,8.696,54200.0
2010-08-26 13:20:00,10.23,10.24,10.22,10.22,24100.0,8.696,8.7045,8.6875,8.6875,24100.0
2010-08-26 13:30:00,10.22,10.24,10.22,10.22,46000.0,8.6875,8.7045,8.6875,8.6875,46000.0
2010-08-26 13:40:00,10.22,10.23,10.2,10.2,68300.0,8.6875,8.696,8.6705,8.6705,68300.0
2010-08-26 13:50:00,10.2,10.23,10.17,10.22,131300.0,8.6705,8.696,8.645,8.6875,131300.0
2010-08-26 14:00:00,10.22,10.23,10.21,10.23,126900.0,8.6875,8.696,8.679,8.696,126900.0
2010-08-26 14:10:00,10.23,10.24,10.18,10.2,178100.0,8.696,8.7045,8.6535,8.6705,178100.0
2010-08-26 14:20:00,10.2,10.21,10.2,10.2,48800.0,8.6705,8.679,8.6705,8.6705,48800.0
2010-08-26 14:30:00,10.2,10.21,10.18,10.18,121300.0,8.6705,8.679,8.6535,8.6535,121300.0
2010-08-26 14:40:00,10.18,10.19,10.15,10.17,73700.0,8.6535,8.662,8.628,8.645,73700.0
2010-08-26 14:50:00,10.17,10.17,10.15,10.15,106400.0,8.645,8.645,8.628,8.628,106400.0
2010-08-26 15:00:00,10.15,10.17,10.12,10.15,201100.0,8.628,8.645,8.6025,8.628,201100.0
2010-08-26 15:10:00,10.15,10.19,10.15,10.18,94300.0,8.628,8.662,8.628,8.6535,94300.0
2010-08-26 15:20:00,10.19,10.21,10.17,10.18,190300.0,8.662,8.679,8.645,8.6535,190300.0
2010-08-26 15:30:00,10.18,10.19,10.15,10.19,132500.0,8.6535,8.662,8.628,8.662,132500.0
2010-08-26 15:40:00,10.18,10.22,10.18,10.2,318400.0,8.6535,8.6875,8.6535,8.6705,318400.0
2010-08-26 15:50:00,10.2,10.2,10.16,10.17,399700.0,8.6705,8.6705,8.6365,8.645,399700.0
2010-08-27 09:30:00,10.26,10.33,10.21,10.28,161700.0,8.7215,8.781,8.679,8.7385,161700.0
2010-08-27 09:40:00,10.28,10.32,10.25,10.27,166900.0,8.7385,8.7725,8.713,8.73,166900.0
2010-08-27 09:50:00,10.27,10.28,10.13,10.13,198300.0,8.73,8.7385,8.611,8.611,198300.0
2010-08-27 10:00:00,10.14,10.18,10.05,10.08,184100.0,8.6195,8.6535,8.543,8.5685,184100.0
2010-08-27 10:10:00,10.08,10.27,10.08,10.26,166400.0,8.5685,8.73,8.5685,8.7215,166400.0
2010-08-27 10:20:00,10.26,10.31,10.23,10.3,121700.0,8.7215,8.764,8.696,8.7555,121700.0
2010-08-27 10:30:00,10.3,10.34,10.27,10.32,78400.0,8.7555,8.7895,8.73,8.7725,78400.0
2010-08-27 10:40:00,10.32,10.33,10.27,10.27,64500.0,8.7725,8.781,8.73,8.73,64500.0
2010-08-27 10:50:00,10.27,10.29,10.23,10.26,52400.0,8.73,8.747,8.696,8.7215,52400.0
2010-08-27 11:00:00,10.26,10.34,10.25,10.34,98600.0,8.7215,8.7895,8.713,8.7895,98600.0
2010-08-27 11:10:00,10.34,10.38,10.32,10.37,130600.0,8.7895,8.8235,8.7725,8.815,130600.0
2010-08-27 11:20:00,10.37,10.41,10.36,10.4,164300.0,8.815,8.849,8.8065,8.8405,164300.0
2010-08-27 11:30:00,10.4,10.41,10.37,10.38,76300.0,8.8405,8.849,8.815,8.8235,76300.0
2010-08-27 11:40:00,10.38,10.4,10.36,10.38,77300.0,8.8235,8.8405,8.8065,8.8235,77300.0
2010-08-27 11:50:00,10.38,10.4,10.33,10.35,47300.0,8.8235,8.8405,8.781,8.798,47300.0
2010-08-27 12:00:00,10.36,10.38,10.34,10.36,53800.0,8.8065,8.8235,8.7895,8.8065,53800.0
2010-08-27 12:10:00,10.36,10.42,10.35,10.41,123700.0,8.8065,8.8575,8.798,8.849,123700.0
2010-08-27 12:20:00,10.41,10.41,10.38,10.39,60800.0,8.849,8.849,8.8235,8.832,60800.0
2010-08-27 12:30:00,10.39,10.4,10.37,10.38,63700.0,8.832,8.8405,8.815,8.8235,63700.0
2010-08-27 12:40:00,10.37,10.38,10.33,10.36,61900.0,8.815,8.8235,8.781,8.8065,61900.0
2010-08-27 12:50:00,10.36,10.37,10.3,10.3,36200.0,8.8065,8.815,8.7555,8.7555,36200.0
2010-08-27 13:00:00,10.3,10.35,10.3,10.34,83400.0,8.7555,8.798,8.7555,8.7895,83400.0
2010-08-27 13:10:00,10.33,10.35,10.29,10.31,88500.0,8.781,8.798,8.747,8.764,88500.0
2010-08-27 13:20:00,10.32,10.38,10.32,10.38,69100.0,8.7725,8.8235,8.7725,8.8235,69100.0
2010-08-27 13:30:00,10.38,10.4,10.36,10.37,81700.0,8.8235,8.8405,8.8065,8.815,81700.0
2010-08-27 13:40:00,10.37,10.38,10.34,10.34,59000.0,8.815,8.8235,8.7895,8.7895,59000.0
2010-08-27 13:50:00,10.34,10.4,10.34,10.4,55700.0,8.7895,8.8405,8.7895,8.8405,55700.0
2010-08-27 14:00:00,10.4,10.41,10.35,10.4,97200.0,8.8405,8.849,8.798,8.8405,97200.0
2010-08-27 14:10:00,10.4,10.41,10.36,10.4,84000.0,8.8405,8.849,8.8065,8.8405,84000.0
2010-08-27 14:20:00,10.39,10.42,10.38,10.41,126100.0,8.832,8.8575,8.8235,8.849,126100.0
2010-08-27 14:30:00,10.42,10.43,10.4,10.42,50600.0,8.8575,8.866,8.8405,8.8575,50600.0
2010-08-27 14:40:00,10.42,10.42,10.39,10.39,65700.0,8.8575,8.8575,8.832,8.832,65700.0
2010-08-27 14:50:00,10.39,10.41,10.36,10.39,61400.0,8.832,8.849,8.8065,8.832,61400.0
2010-08-27 15:00:00,10.38,10.4,10.36,10.4,101300.0,8.8235,8.8405,8.8065,8.8405,101300.0
2010-08-27 15:10:00,10.39,10.42,10.38,10.39,168100.0,8.832,8.8575,8.8235,8.832,168100.0
2010-08-27 15:20:00,10.4,10.47,10.4,10.46,177000.0,8.8405,8.9,8.8405,8.8915,177000.0
2010-08-27 15:30:00,10.46,10.47,10.43,10.44,173800.0,8.8915,8.9,8.866,8.8745,173800.0
2010-08-27 15:40:00,10.45,10.5,10.43,10.45,292100.0,8.883,8.9255,8.866,8.883,292100.0
2010-08-27 15:50:00,10.46,10.48,10.44,10.46,801900.0,8.8915,8.9085,8.8745,8.8915,801900.0
2010-08-30 09:30:00,10.48,10.48,10.32,10.39,118700.0,8.9085,8.9085,8.7725,8.832,118700.0
2010-08-30 09:40:00,10.4,10.45,10.38,10.43,96900.0,8.8405,8.883,8.8235,8.866,96900.0
2010-08-30 09:50:00,10.43,10.48,10.4,10.48,73400.0,8.866,8.9085,8.8405,8.9085,73400.0
2010-08-30 10:00:00,10.47,10.48,10.37,10.46,237100.0,8.9,8.9085,8.815,8.8915,237100.0
2010-08-30 10:10:00,10.45,10.48,10.36,10.4,254900.0,8.883,8.9085,8.8065,8.8405,254900.0
2010-08-30 10:20:00,10.39,10.42,10.37,10.4,91600.0,8.832,8.8575,8.815,8.8405,91600.0
2010-08-30 10:30:00,10.4,10.42,10.38,10.41,43500.0,8.8405,8.8575,8.8235,8.849,43500.0
2010-08-30 10:40:00,10.41,10.45,10.38,10.45,42400.0,8.849,8.883,8.8235,8.883,42400.0
2010-08-30 10:50:00,10.45,10.51,10.45,10.48,49600.0,8.883,8.934,8.883,8.9085,49600.0
2010-08-30 11:00:00,10.49,10.5,10.44,10.46,30300.0,8.917,8.9255,8.8745,8.8915,30300.0
2010-08-30 11:10:00,10.47,10.5,10.45,10.47,97000.0,8.9,8.9255,8.883,8.9,97000.0
2010-08-30 11:20:00,10.48,10.49,10.43,10.47,92300.0,8.9085,8.917,8.866,8.9,92300.0
2010-08-30 11:30:00,10.47,10.47,10.41,10.41,45100.0,8.9,8.9,8.849,8.849,45100.0
2010-08-30 11:40:00,10.41,10.41,10.35,10.36,163300.0,8.849,8.849,8.798,8.8065,163300.0
2010-08-30 11:50:00,10.37,10.4,10.36,10.4,56600.0,8.815,8.8405,8.8065,8.8405,56600.0
2010-08-30 12:00:00,10.4,10.4,10.38,10.38,9100.0,8.8405,8.8405,8.8235,8.8235,9100.0
2010-08-30 12:10:00,10.39,10.43,10.39,10.43,78000.0,8.832,8.866,8.832,8.866,78000.0
2010-08-30 12:20:00,10.42,10.43,10.39,10.39,16300.0,8.8575,8.866,8.832,8.832,16300.0
2010-08-30 12:30:00,10.39,10.4,10.38,10.4,34300.0,8.832,8.8405,8.8235,8.8405,34300.0
2010-08-30 12:40:00,10.4,10.48,10.4,10.47,95000.0,8.8405,8.9085,8.8405,8.9,95000.0
2010-08-30 12:50:00,10.48,10.48,10.42,10.42,40200.0,8.9085,8.9085,8.8575,8.8575,40200.0
2010-08-30 13:00:00,10.42,10.44,10.41,10.43,36400.0,8.8575,8.8745,8.849,8.866,36400.0
2010-08-30 13:10:00,10.44,10.45,10.41,10.45,54600.0,8.8745,8.883,8.849,8.883,54600.0
2010-08-30 13:20:00,10.45,10.45,10.4,10.4,108600.0,8.883,8.883,8.8405,8.8405,108600.0
2010-08-30 13:30:00,10.4,10.41,10.39,10.4,11300.0,8.8405,8.849,8.832,8.8405,11300.0
2010-08-30 13:40:00,10.4,10.43,10.4,10.42,47800.0,8.8405,8.866,8.8405,8.8575,47800.0
2010-08-30 13:50:00,10.42,10.42,10.37,10.39,64700.0,8.8575,8.8575,8.815,8.832,64700.0
2010-08-30 14:00:00,10.39,10.4,10.35,10.36,66600.0,8.832,8.8405,8.798,8.8065,66600.0
2010-08-30 14:10:00,10.37,10.38,10.35,10.38,139300.0,8.815,8.8235,8.798,8.8235,139300.0
2010-08-30 14:20:00,10.38,10.41,10.38,10.39,70800.0,8.8235,8.849,8.8235,8.832,70800.0
2010-08-30 14:30:00,10.4,10.42,10.37,10.37,47800.0,8.8405,8.8575,8.815,8.815,47800.0
2010-08-30 14:40:00,10.37,10.41,10.37,10.39,126100.0,8.815,8.849,8.815,8.832,126100.0
2010-08-30 14:50:00,10.38,10.42,10.38,10.38,35200.0,8.8235,8.8575,8.8235,8.8235,35200.0
2010-08-30 15:00:00,10.38,10.4,10.37,10.37,61000.0,8.8235,8.8405,8.815,8.815,61000.0
2010-08-30 15:10:00,10.37,10.38,10.33,10.34,25400.0,8.815,8.8235,8.781,8.7895,25400.0
2010-08-30 15:20:00,10.33,10.35,10.32,10.33,72900.0,8.781,8.798,8.7725,8.781,72900.0
2010-08-30 15:30:00,10.33,10.34,10.31,10.34,99000.0,8.781,8.7895,8.764,8.7895,99000.0
2010-08-30 15:40:00,10.34,10.34,10.27,10.27,180400.0,8.7895,8.7895,8.73,8.73,180400.0
2010-08-30 15:50:00,10.27,10.29,10.26,10.29,514300.0,8.73,8.747,8.7215,8.747,514300.0
2010-08-31 09:30:00,10.19,10.24,10.16,10.2,87100.0,8.662,8.7045,8.6365,8.6705,87100.0
2010-08-31 09:40:00,10.2,10.35,10.19,10.33,115000.0,8.6705,8.798,8.662,8.781,115000.0
2010-08-31 09:50:00,10.33,10.34,10.21,10.23,98000.0,8.781,8.7895,8.679,8.696,98000.0
2010-08-31 10:00:00,10.24,10.37,10.24,10.34,216100.0,8.7045,8.815,8.7045,8.7895,216100.0
2010-08-31 10:10:00,10.33,10.4,10.33,10.35,202000.0,8.781,8.8405,8.781,8.798,202000.0
2010-08-31 10:20:00,10.35,10.4,10.33,10.36,134600.0,8.798,8.8405,8.781,8.8065,134600.0
2010-08-31 10:30:00,10.37,10.4,10.31,10.34,180200.0,8.815,8.8405,8.764,8.7895,180200.0
2010-08-31 10:40:00,10.34,10.42,10.34,10.41,255600.0,8.7895,8.8575,8.7895,8.849,255600.0
2010-08-31 10:50:00,10.41,10.48,10.41,10.48,193700.0,8.849,8.9085,8.849,8.9085,193700.0
2010-08-31 11:00:00,10.47,10.5,10.47,10.49,227300.0,8.9,8.9255,8.9,8.917,227300.0
2010-08-31 11:10:00,10.49,10.5,10.47,10.48,171900.0,8.917,8.9255,8.9,8.9085,171900.0
2010-08-31 11:20:00,10.48,10.56,10.47,10.56,261900.0,8.9085,8.9766,8.9,8.9766,261900.0
2010-08-31 11:30:00,10.55,10.57,10.54,10.55,184100.0,8.9681,8.9851,8.9596,8.9681,184100.0
2010-08-31 11:40:00,10.56,10.57,10.54,10.54,94300.0,8.9766,8.9851,8.9596,8.9596,94300.0
2010-08-31 11:50:00,10.54,10.56,10.53,10.55,161000.0,8.9596,8.9766,8.9511,8.9681,161000.0
2010-08-31 12:00:00,10.55,10.6,10.54,10.54,160400.0,8.9681,9.0106,8.9596,8.9596,160400.0
2010-08-31 12:10:00,10.54,10.55,10.51,10.54,131100.0,8.9596,8.9681,8.934,8.9596,131100.0
2010-08-31 12:20:00,10.55,10.56,10.49,10.5,70600.0,8.9681,8.9766,8.917,8.9255,70600.0
2010-08-31 12:30:00,10.5,10.53,10.48,10.51,98500.0,8.9255,8.9511,8.9085,8.934,98500.0
2010-08-31 12:40:00,10.51,10.51,10.48,10.5,83900.0,8.934,8.934,8.9085,8.9255,83900.0
2010-08-31 12:50:00,10.51,10.53,10.49,10.5,239800.0,8.934,8.9511,8.917,8.9255,239800.0
2010-08-31 13:00:00,10.5,10.54,10.49,10.52,210000.0,8.9255,8.9596,8.917,8.9426,210000.0
2010-08-31 13:10:00,10.51,10.55,10.51,10.52,66700.0,8.934,8.9681,8.934,8.9426,66700.0
2010-08-31 13:20:00,10.51,10.55,10.5,10.5,69600.0,8.934,8.9681,8.9255,8.9255,69600.0
2010-08-31 13:30:00,10.5,10.51,10.47,10.51,50400.0,8.9255,8.934,8.9,8.934,50400.0
2010-08-31 13:40:00,10.5,10.53,10.49,10.49,104400.0,8.9255,8.9511,8.917,8.917,104400.0
2010-08-31 13:50:00,10.49,10.49,10.44,10.44,47000.0,8.917,8.917,8.8745,8.8745,47000.0
2010-08-31 14:00:00,10.45,10.45,10.38,10.42,174100.0,8.883,8.883,8.8235,8.8575,174100.0
2010-08-31 14:10:00,10.42,10.47,10.36,10.37,216000.0,8.8575,8.9,8.8065,8.815,216000.0
2010-08-31 14:20:00,10.36,10.39,10.33,10.36,95900.0,8.8065,8.832,8.781,8.8065,95900.0
2010-08-31 14:30:00,10.36,10.36,10.28,10.28,93600.0,8.8065,8.8065,8.7385,8.7385,93600.0
2010-08-31 14:40:00,10.29,10.3,10.24,10.26,97400.0,8.747,8.7555,8.7045,8.7215,97400.0
2010-08-31 14:50:00,10.26,10.31,10.26,10.3,214000.0,8.7215,8.764,8.7215,8.7555,214000.0
2010-08-31 15:00:00,10.3,10.33,10.29,10.29,121000.0,8.7555,8.781,8.747,8.747,121000.0
2010-08-31 15:10:00,10.3,10.3,10.25,10.28,146000.0,8.7555,8.7555,8.713,8.7385,146000.0
2010-08-31 15:20:00,10.28,10.29,10.24,10.27,122900.0,8.7385,8.747,8.7045,8.73,122900.0
2010-08-31 15:30:00,10.27,10.3,10.23,10.25,255500.0,8.73,8.7555,8.696,8.713,255500.0
2010-08-31 15:40:00,10.25,10.32,10.25,10.3,231000.0,8.713,8.7725,8.713,8.7555,231000.0
2010-08-31 15:50:00,10.29,10.31,10.24,10.27,467200.0,8.747,8.764,8.7045,8.73,467200.0
2010-09-01 09:30:00,10.46,10.53,10.43,10.51,365000.0,8.8915,8.9511,8.866,8.934,365000.0
2010-09-01 09:40:00,10.51,10.54,10.49,10.54,255200.0,8.934,8.9596,8.917,8.9596,255200.0
2010-09-01 09:50:00,10.54,10.59,10.53,10.59,261400.0,8.9596,9.0021,8.9511,9.0021,261400.0
2010-09-01 10:00:00,10.58,10.67,10.57,10.64,324600.0,8.9936,9.0701,8.9851,9.0446,324600.0
2010-09-01 10:10:00,10.64,10.71,10.64,10.67,209200.0,9.0446,9.1041,9.0446,9.0701,209200.0
2010-09-01 10:20:00,10.67,10.69,10.65,10.65,145400.0,9.0701,9.0871,9.0531,9.0531,145400.0
2010-09-01 10:30:00,10.65,10.66,10.6,10.62,158300.0,9.0531,9.0616,9.0106,9.0276,158300.0
2010-09-01 10:40:00,10.63,10.64,10.55,10.56,186000.0,9.0361,9.0446,8.9681,8.9766,186000.0
2010-09-01 10:50:00,10.55,10.62,10.55,10.58,124100.0,8.9681,9.0276,8.9681,8.9936,124100.0
2010-09-01 11:00:00,10.58,10.58,10.55,10.55,88600.0,8.9936,8.9936,8.9681,8.9681,88600.0
2010-09-01 11:10:00,10.56,10.61,10.55,10.58,62900.0,8.9766,9.0191,8.9681,8.9936,62900.0
2010-09-01 11:20:00,10.59,10.61,10.56,10.61,152600.0,9.0021,9.0191,8.9766,9.0191,152600.0
2010-09-01 11:30:00,10.61,10.63,10.61,10.62,40500.0,9.0191,9.0361,9.0191,9.0276,40500.0
2010-09-01 11:40:00,10.62,10.63,10.6,10.62,64000.0,9.0276,9.0361,9.0106,9.0276,64000.0
2010-09-01 11:50:00,10.62,10.67,10.61,10.63,79000.0,9.0276,9.0701,9.0191,9.0361,79000.0
2010-09-01 12:00:00,10.63,10.63,10.61,10.62,33000.0,9.0361,9.0361,9.0191,9.0276,33000.0
2010-09-01 12:10:00,10.61,10.61,10.59,10.6,46200.0,9.0191,9.0191,9.0021,9.0106,46200.0
2010-09-01 12:20:00,10.61,10.61,10.57,10.59,46200.0,9.0191,9.0191,8.9851,9.0021,46200.0
2010-09-01 12:30:00,10.6,10.6,10.59,10.59,20400.0,9.0106,9.0106,9.0021,9.0021,20400.0
2010-09-01 12:40:00,10.59,10.6,10.58,10.59,18700.0,9.0021,9.0106,8.9936,9.0021,18700.0
2010-09-01 12:50:00,10.58,10.61,10.58,10.6,74200.0,8.9936,9.0191,8.9936,9.0106,74200.0
2010-09-01 13:00:00,10.6,10.62,10.6,10.61,63500.0,9.0106,9.0276,9.0106,9.0191,63500.0
2010-09-01 13:10:00,10.61,10.61,10.6,10.6,10300.0,9.0191,9.0191,9.0106,9.0106,10300.0
2010-09-01 13:20:00,10.61,10.62,10.6,10.6,146800.0,9.0191,9.0276,9.0106,9.0106,146800.0
2010-09-01 13:30:00,10.6,10.62,10.6,10.61,73400.0,9.0106,9.0276,9.0106,9.0191,73400.0
2010-09-01 13:40:00,10.61,10.65,10.6,10.64,58700.0,9.0191,9.0531,9.0106,9.0446,58700.0
2010-09-01 13:50:00,10.64,10.67,10.63,10.65,153300.0,9.0446,9.0701,9.0361,9.0531,153300.0
2010-09-01 14:00:00,10.65,10.67,10.64,10.64,122100.0,9.0531,9.0701,9.0446,9.0446,122100.0
2010-09-01 14:10:00,10.64,10.65,10.61,10.61,62700.0,9.0446,9.0531,9.0191,9.0191,62700.0
2010-09-01 14:20:00,10.62,10.64,10.61,10.63,51100.0,9.0276,9.0446,9.0191,9.0361,51100.0
2010-09-01 14:30:00,10.63,10.63,10.6,10.61,23600.0,9.0361,9.0361,9.0106,9.0191,23600.0
2010-09-01 14:40:00,10.61,10.64,10.6,10.62,51900.0,9.0191,9.0446,9.0106,9.0276,51900.0
2010-09-01 14:50:00,10.62,10.65,10.6,10.65,197800.0,9.0276,9.0531,9.0106,9.0531,197800.0
2010-09-01 15:00:00,10.65,10.71,10.62,10.7,263200.0,9.0531,9.1041,9.0276,9.0956,263200.0
2010-09-01 15:10:00,10.69,10.7,10.68,10.69,64600.0,9.0871,9.0956,9.0786,9.0871,64600.0
2010-09-01 15:20:00,10.69,10.76,10.69,10.74,244400.0,9.0871,9.1466,9.0871,9.1296,244400.0
2010-09-01 15:30:00,10.74,10.75,10.7,10.7,224700.0,9.1296,9.1381,9.0956,9.0956,224700.0
2010-09-01 15:40:00,10.7,10.75,10.7,10.71,239800.0,9.0956,9.1381,9.0956,9.1041,239800.0
2010-09-01 15:50:00,10.71,10.72,10.68,10.71,407400.0,9.1041,9.1126,9.0786,9.1041,407400.0
2010-09-02 09:30:00,10.71,10.76,10.62,10.66,229600.0,9.1041,9.1466,9.0276,9.0616,229600.0
2010-09-02 09:40:00,10.66,10.67,10.6,10.64,408900.0,9.0616,9.0701,9.0106,9.0446,408900.0
2010-09-02 09:50:00,10.65,10.83,10.64,10.82,284500.0,9.0531,9.2061,9.0446,9.1976,284500.0
2010-09-02 10:00:00,10.83,10.99,10.83,10.9,919400.0,9.2061,9.3421,9.2061,9.2656,919400.0
2010-09-02 10:10:00,10.9,10.96,10.87,10.9,245100.0,9.2656,9.3166,9.2401,9.2656,245100.0
2010-09-02 10:20:00,10.91,10.91,10.88,10.9,200800.0,9.2741,9.2741,9.2486,9.2656,200800.0
2010-09-02 10:30:00,10.9,10.97,10.9,10.97,91900.0,9.2656,9.3251,9.2656,9.3251,91900.0
2010-09-02 10:40:00,10.96,11.01,10.96,11.01,275200.0,9.3166,9.3591,9.3166,9.3591,275200.0
2010-09-02 10:50:00,11.01,11.03,10.99,11.03,174900.0,9.3591,9.3761,9.3421,9.3761,174900.0
2010-09-02 11:00:00,11.02,11.03,10.99,11.02,85700.0,9.3676,9.3761,9.3421,9.3676,85700.0
2010-09-02 11:10:00,11.01,11.04,10.99,11.0,81400.0,9.3591,9.3846,9.3421,9.3506,81400.0
2010-09-02 11:20:00,10.99,10.99,10.97,10.99,94400.0,9.3421,9.3421,9.3251,9.3421,94400.0
2010-09-02 11:30:00,10.99,11.03,10.98,11.02,58800.0,9.3421,9.3761,9.3336,9.3676,58800.0
2010-09-02 11:40:00,11.03,11.05,11.02,11.04,71100.0,9.3761,9.3931,9.3676,9.3846,71100.0
2010-09-02 11:50:00,11.03,11.05,11.03,11.03,77900.0,9.3761,9.3931,9.3761,9.3761,77900.0
2010-09-02 12:00:00,11.02,11.02,11.01,11.02,22200.0,9.3676,9.3676,9.3591,9.3676,22200.0
2010-09-02 12:10:00,11.01,11.05,11.01,11.03,44600.0,9.3591,9.3931,9.3591,9.3761,44600.0
2010-09-02 12:20:00,11.02,11.04,11.02,11.04,41700.0,9.3676,9.3846,9.3676,9.3846,41700.0
2010-09-02 12:30:00,11.04,11.08,11.03,11.07,162700.0,9.3846,9.4186,9.3761,9.4101,162700.0
2010-09-02 12:40:00,11.07,11.08,11.04,11.07,65100.0,9.4101,9.4186,9.3846,9.4101,65100.0
2010-09-02 12:50:00,11.07,11.07,10.99,11.0,212400.0,9.4101,9.4101,9.3421,9.3506,212400.0
2010-09-02 13:00:00,10.99,11.01,10.99,11.0,49700.0,9.3421,9.3591,9.3421,9.3506,49700.0
2010-09-02 13:10:00,10.99,11.01,10.98,11.0,67200.0,9.3421,9.3591,9.3336,9.3506,67200.0
2010-09-02 13:20:00,11.0,11.01,10.97,10.97,46500.0,9.3506,9.3591,9.3251,9.3251,46500.0
2010-09-02 13:30:00,10.97,10.99,10.97,10.98,63000.0,9.3251,9.3421,9.3251,9.3336,63000.0
2010-09-02 13:40:00,10.99,11.0,10.98,10.99,73300.0,9.3421,9.3506,9.3336,9.3421,73300.0
2010-09-02 13:50:00,10.99,11.01,10.98,11.01,168500.0,9.3421,9.3591,9.3336,9.3591,168500.0
2010-09-02 14:00:00,11.0,11.03,11.0,11.01,46200.0,9.3506,9.3761,9.3506,9.3591,46200.0
2010-09-02 14:10:00,11.02,11.07,11.0,11.06,111900.0,9.3676,9.4101,9.3506,9.4016,111900.0
2010-09-02 14:20:00,11.05,11.06,11.0,11.0,126000.0,9.3931,9.4016,9.3506,9.3506,126000.0
2010-09-02 14:30:00,11.0,11.01,10.97,11.01,91600.0,9.3506,9.3591,9.3251,9.3591,91600.0
2010-09-02 14:40:00,11.0,11.02,10.98,11.01,78200.0,9.3506,9.3676,9.3336,9.3591,78200.0
2010-09-02 14:50:00,11.02,11.06,11.01,11.06,153800.0,9.3676,9.4016,9.3591,9.4016,153800.0
2010-09-02 15:00:00,11.06,11.06,11.04,11.04,122500.0,9.4016,9.4016,9.3846,9.3846,122500.0
2010-09-02 15:10:00,11.04,11.04,10.99,11.0,89300.0,9.3846,9.3846,9.3421,9.3506,89300.0
2010-09-02 15:20:00,11.0,11.0,10.96,10.97,130400.0,9.3506,9.3506,9.3166,9.3251,130400.0
2010-09-02 15:30:00,10.97,11.03,10.96,11.01,387000.0,9.3251,9.3761,9.3166,9.3591,387000.0
2010-09-02 15:40:00,11.01,11.01,10.98,11.0,228200.0,9.3591,9.3591,9.3336,9.3506,228200.0
2010-09-02 15:50:00,11.01,11.01,10.98,10.99,418300.0,9.3591,9.3591,9.3336,9.3421,418300.0
2010-09-03 09:30:00,11.04,11.22,11.04,11.19,306700.0,9.3846,9.5376,9.3846,9.5121,306700.0
2010-09-03 09:40:00,11.19,11.28,11.11,11.12,200600.0,9.5121,9.5886,9.4441,9.4526,200600.0
2010-09-03 09:50:00,11.13,11.13,11.09,11.1,173700.0,9.4611,9.4611,9.4271,9.4356,173700.0
2010-09-03 10:00:00,11.1,11.16,11.08,11.13,282000.0,9.4356,9.4866,9.4186,9.4611,282000.0
2010-09-03 10:10:00,11.13,11.14,11.06,11.13,198200.0,9.4611,9.4696,9.4016,9.4611,198200.0
2010-09-03 10:20:00,11.12,11.14,11.07,11.07,92000.0,9.4526,9.4696,9.4101,9.4101,92000.0
2010-09-03 10:30:00,11.07,11.08,11.01,11.07,135400.0,9.4101,9.4186,9.3591,9.4101,135400.0
2010-09-03 10:40:00,11.07,11.12,11.07,11.09,102200.0,9.4101,9.4526,9.4101,9.4271,102200.0
2010-09-03 10:50:00,11.1,11.1,11.04,11.08,90300.0,9.4356,9.4356,9.3846,9.4186,90300.0
2010-09-03 11:00:00,11.08,11.1,11.06,11.1,62100.0,9.4186,9.4356,9.4016,9.4356,62100.0
2010-09-03 11:10:00,11.1,11.16,11.08,11.16,61500.0,9.4356,9.4866,9.4186,9.4866,61500.0
2010-09-03 11:20:00,11.16,11.16,11.12,11.15,122900.0,9.4866,9.4866,9.4526,9.4781,122900.0
2010-09-03 11:30:00,11.15,11.17,11.13,11.14,134000.0,9.4781,9.4951,9.4611,9.4696,134000.0
2010-09-03 11:40:00,11.14,11.14,11.1,11.11,29800.0,9.4696,9.4696,9.4356,9.4441,29800.0
2010-09-03 11:50:00,11.11,11.12,11.08,11.1,54400.0,9.4441,9.4526,9.4186,9.4356,54400.0
2010-09-03 12:00:00,11.09,11.13,11.09,11.13,37300.0,9.4271,9.4611,9.4271,9.4611,37300.0
2010-09-03 12:10:00,11.13,11.18,11.13,11.17,80900.0,9.4611,9.5036,9.4611,9.4951,80900.0
2010-09-03 12:20:00,11.18,11.19,11.18,11.19,59500.0,9.5036,9.5121,9.5036,9.5121,59500.0
2010-09-03 12:30:00,11.18,11.2,11.17,11.18,90700.0,9.5036,9.5206,9.4951,9.5036,90700.0
2010-09-03 12:40:00,11.18,11.19,11.18,11.19,16600.0,9.5036,9.5121,9.5036,9.5121,16600.0
2010-09-03 12:50:00,11.19,11.2,11.15,11.18,128000.0,9.5121,9.5206,9.4781,9.5036,128000.0
2010-09-03 13:00:00,11.19,11.21,11.15,11.16,51800.0,9.5121,9.5291,9.4781,9.4866,51800.0
2010-09-03 13:10:00,11.16,11.16,11.14,11.14,50700.0,9.4866,9.4866,9.4696,9.4696,50700.0
2010-09-03 13:20:00,11.14,11.16,11.11,11.11,122300.0,9.4696,9.4866,9.4441,9.4441,122300.0
2010-09-03 13:30:00,11.12,11.16,11.12,11.16,50400.0,9.4526,9.4866,9.4526,9.4866,50400.0
2010-09-03 13:40:00,11.16,11.18,11.16,11.18,62200.0,9.4866,9.5036,9.4866,9.5036,62200.0
2010-09-03 13:50:00,11.18,11.21,11.17,11.21,53500.0,9.5036,9.5291,9.4951,9.5291,53500.0
2010-09-03 14:00:00,11.21,11.22,11.19,11.22,88200.0,9.5291,9.5376,9.5121,9.5376,88200.0
2010-09-03 14:10:00,11.22,11.22,11.16,11.21,108400.0,9.5376,9.5376,9.4866,9.5291,108400.0
2010-09-03 14:20:00,11.21,11.22,11.2,11.22,33800.0,9.5291,9.5376,9.5206,9.5376,33800.0
2010-09-03 14:30:00,11.22,11.23,11.18,11.18,84400.0,9.5376,9.5461,9.5036,9.5036,84400.0
2010-09-03 14:40:00,11.17,11.19,11.14,11.14,51000.0,9.4951,9.5121,9.4696,9.4696,51000.0
2010-09-03 14:50:00,11.14,11.16,11.12,11.12,45900.0,9.4696,9.4866,9.4526,9.4526,45900.0
2010-09-03 15:00:00,11.12,11.15,11.11,11.14,49900.0,9.4526,9.4781,9.4441,9.4696,49900.0
2010-09-03 15:10:00,11.14,11.15,11.13,11.14,41500.0,9.4696,9.4781,9.4611,9.4696,41500.0
2010-09-03 15:20:00,11.14,11.17,11.14,11.15,72800.0,9.4696,9.4951,9.4696,9.4781,72800.0
2010-09-03 15:30:00,11.16,11.16,11.12,11.15,145800.0,9.4866,9.4866,9.4526,9.4781,145800.0
2010-09-03 15:40:00,11.15,11.2,11.15,11.2,162100.0,9.4781,9.5206,9.4781,9.5206,162100.0
2010-09-03 15:50:00,11.2,11.2,11.17,11.19,249300.0,9.5206,9.5206,9.4951,9.5121,249300.0
2010-09-07 09:30:00,11.24,11.24,11.03,11.1,125100.0,9.5546,9.5546,9.3761,9.4356,125100.0
2010-09-07 09:40:00,11.1,11.17,11.08,11.1,85300.0,9.4356,9.4951,9.4186,9.4356,85300.0
2010-09-07 09:50:00,11.11,11.11,10.97,10.98,235700.0,9.4441,9.4441,9.3251,9.3336,235700.0
2010-09-07 10:00:00,10.98,11.05,10.96,11.04,178100.0,9.3336,9.3931,9.3166,9.3846,178100.0
2010-09-07 10:10:00,11.04,11.1,11.04,11.05,69200.0,9.3846,9.4356,9.3846,9.3931,69200.0
2010-09-07 10:20:00,11.04,11.04,10.98,11.02,68800.0,9.3846,9.3846,9.3336,9.3676,68800.0
2010-09-07 10:30:00,11.02,11.02,10.93,10.99,88200.0,9.3676,9.3676,9.2911,9.3421,88200.0
2010-09-07 10:40:00,11.0,11.08,11.0,11.06,82600.0,9.3506,9.4186,9.3506,9.4016,82600.0
2010-09-07 10:50:00,11.05,11.06,11.01,11.05,37900.0,9.3931,9.4016,9.3591,9.3931,37900.0
2010-09-07 11:00:00,11.04,11.07,11.01,11.02,105900.0,9.3846,9.4101,9.3591,9.3676,105900.0
2010-09-07 11:10:00,11.03,11.07,11.03,11.04,184700.0,9.3761,9.4101,9.3761,9.3846,184700.0
2010-09-07 11:20:00,11.05,11.08,11.02,11.07,122600.0,9.3931,9.4186,9.3676,9.4101,122600.0
2010-09-07 11:30:00,11.07,11.09,11.02,11.03,76900.0,9.4101,9.4271,9.3676,9.3761,76900.0
2010-09-07 11:40:00,11.03,11.03,11.01,11.02,72900.0,9.3761,9.3761,9.3591,9.3676,72900.0
2010-09-07 11:50:00,11.02,11.05,10.99,11.05,83200.0,9.3676,9.3931,9.3421,9.3931,83200.0
2010-09-07 12:00:00,11.04,11.08,11.02,11.08,35900.0,9.3846,9.4186,9.3676,9.4186,35900.0
2010-09-07 12:10:00,11.08,11.09,11.06,11.08,24500.0,9.4186,9.4271,9.4016,9.4186,24500.0
2010-09-07 12:20:00,11.08,11.09,11.03,11.04,43300.0,9.4186,9.4271,9.3761,9.3846,43300.0
2010-09-07 12:30:00,11.04,11.04,10.99,11.0,47300.0,9.3846,9.3846,9.3421,9.3506,47300.0
2010-09-07 12:40:00,11.0,11.01,10.99,11.01,52300.0,9.3506,9.3591,9.3421,9.3591,52300.0
2010-09-07 12:50:00,11.01,11.01,10.98,10.98,105700.0,9.3591,9.3591,9.3336,9.3336,105700.0
2010-09-07 13:00:00,10.98,10.99,10.97,10.97,74700.0,9.3336,9.3421,9.3251,9.3251,74700.0
2010-09-07 13:10:00,10.98,10.99,10.97,10.99,26000.0,9.3336,9.3421,9.3251,9.3421,26000.0
2010-09-07 13:20:00,10.98,11.0,10.97,11.0,52800.0,9.3336,9.3506,9.3251,9.3506,52800.0
2010-09-07 13:30:00,11.0,11.02,11.0,11.02,31400.0,9.3506,9.3676,9.3506,9.3676,31400.0
2010-09-07 13:40:00,11.01,11.03,11.0,11.02,38900.0,9.3591,9.3761,9.3506,9.3676,38900.0
2010-09-07 13:50:00,11.02,11.05,11.02,11.04,44000.0,9.3676,9.3931,9.3676,9.3846,44000.0
2010-09-07 14:00:00,11.04,11.05,11.02,11.03,40900.0,9.3846,9.3931,9.3676,9.3761,40900.0
2010-09-07 14:10:00,11.03,11.06,11.02,11.04,24100.0,9.3761,9.4016,9.3676,9.3846,24100.0
2010-09-07 14:20:00,11.05,11.06,11.03,11.03,57000.0,9.3931,9.4016,9.3761,9.3761,57000.0
2010-09-07 14:30:00,11.03,11.04,11.0,11.0,79500.0,9.3761,9.3846,9.3506,9.3506,79500.0
2010-09-07 14:40:00,11.0,11.0,10.99,10.99,25800.0,9.3506,9.3506,9.3421,9.3421,25800.0
2010-09-07 14:50:00,11.0,11.0,10.95,10.95,63600.0,9.3506,9.3506,9.3081,9.3081,63600.0
2010-09-07 15:00:00,10.96,10.98,10.95,10.96,85400.0,9.3166,9.3336,9.3081,9.3166,85400.0
2010-09-07 15:10:00,10.96,10.99,10.95,10.99,59500.0,9.3166,9.3421,9.3081,9.3421,59500.0
2010-09-07 15:20:00,10.99,10.99,10.95,10.99,70000.0,9.3421,9.3421,9.3081,9.3421,70000.0
2010-09-07 15:30:00,10.99,11.01,10.96,11.0,168600.0,9.3421,9.3591,9.3166,9.3506,168600.0
2010-09-07 15:40:00,10.99,11.01,10.98,10.98,75900.0,9.3421,9.3591,9.3336,9.3336,75900.0
2010-09-07 15:50:00,10.98,10.99,10.95,10.96,212600.0,9.3336,9.3421,9.3081,9.3166,212600.0
2010-09-08 09:30:00,10.96,11.0,10.85,10.9,156700.0,9.3166,9.3506,9.2231,9.2656,156700.0
2010-09-08 09:40:00,10.91,11.02,10.88,11.01,204100.0,9.2741,9.3676,9.2486,9.3591,204100.0
2010-09-08 09:50:00,11.01,11.07,10.99,11.06,114700.0,9.3591,9.4101,9.3421,9.4016,114700.0
2010-09-08 10:00:00,11.05,11.09,10.99,11.03,131200.0,9.3931,9.4271,9.3421,9.3761,131200.0
2010-09-08 10:10:00,11.03,11.05,11.01,11.01,67600.0,9.3761,9.3931,9.3591,9.3591,67600.0
2010-09-08 10:20:00,11.01,11.1,11.01,11.06,63900.0,9.3591,9.4356,9.3591,9.4016,63900.0
2010-09-08 10:30:00,11.05,11.12,11.04,11.12,103300.0,9.3931,9.4526,9.3846,9.4526,103300.0
2010-09-08 10:40:00,11.12,11.12,11.05,11.05,67700.0,9.4526,9.4526,9.3931,9.3931,67700.0
2010-09-08 10:50:00,11.05,11.06,11.02,11.02,100300.0,9.3931,9.4016,9.3676,9.3676,100300.0
2010-09-08 11:00:00,11.01,11.04,11.01,11.01,82200.0,9.3591,9.3846,9.3591,9.3591,82200.0
2010-09-08 11:10:00,11.02,11.02,10.97,10.97,132900.0,9.3676,9.3676,9.3251,9.3251,132900.0
2010-09-08 11:20:00,10.97,11.01,10.95,11.0,88700.0,9.3251,9.3591,9.3081,9.3506,88700.0
2010-09-08 11:30:00,10.99,11.01,10.98,10.98,58900.0,9.3421,9.3591,9.3336,9.3336,58900.0
2010-09-08 11:40:00,10.98,10.99,10.97,10.99,64500.0,9.3336,9.3421,9.3251,9.3421,64500.0
2010-09-08 11:50:00,10.99,10.99,10.97,10.98,59000.0,9.3421,9.3421,9.3251,9.3336,59000.0
2010-09-08 12:00:00,10.98,10.98,10.96,10.98,81900.0,9.3336,9.3336,9.3166,9.3336,81900.0
2010-09-08 12:10:00,10.98,10.98,10.95,10.96,87200.0,9.3336,9.3336,9.3081,9.3166,87200.0
2010-09-08 12:20:00,10.96,11.0,10.96,10.99,116100.0,9.3166,9.3506,9.3166,9.3421,116100.0
2010-09-08 12:30:00,10.99,11.0,10.97,10.99,58400.0,9.3421,9.3506,9.3251,9.3421,58400.0
2010-09-08 12:40:00,10.99,11.01,10.98,10.99,77800.0,9.3421,9.3591,9.3336,9.3421,77800.0
2010-09-08 12:50:00,10.99,11.0,10.98,10.98,42100.0,9.3421,9.3506,9.3336,9.3336,42100.0
2010-09-08 13:00:00,10.98,10.99,10.94,10.94,42400.0,9.3336,9.3421,9.2996,9.2996,42400.0
2010-09-08 13:10:00,10.94,10.95,10.92,10.92,56000.0,9.2996,9.3081,9.2826,9.2826,56000.0
2010-09-08 13:20:00,10.93,10.94,10.92,10.94,24400.0,9.2911,9.2996,9.2826,9.2996,24400.0
2010-09-08 13:30:00,10.94,10.94,10.91,10.91,31000.0,9.2996,9.2996,9.2741,9.2741,31000.0
2010-09-08 13:40:00,10.91,10.92,10.87,10.89,82200.0,9.2741,9.2826,9.2401,9.2571,82200.0
2010-09-08 13:50:00,10.88,10.9,10.87,10.9,56100.0,9.2486,9.2656,9.2401,9.2656,56100.0
2010-09-08 14:00:00,10.9,10.9,10.85,10.88,198000.0,9.2656,9.2656,9.2231,9.2486,198000.0
2010-09-08 14:10:00,10.88,10.9,10.84,10.86,207100.0,9.2486,9.2656,9.2146,9.2316,207100.0
2010-09-08 14:20:00,10.87,10.92,10.86,10.91,71300.0,9.2401,9.2826,9.2316,9.2741,71300.0
2010-09-08 14:30:00,10.91,10.93,10.88,10.89,89900.0,9.2741,9.2911,9.2486,9.2571,89900.0
2010-09-08 14:40:00,10.89,10.93,10.88,10.93,62000.0,9.2571,9.2911,9.2486,9.2911,62000.0
2010-09-08 14:50:00,10.93,10.93,10.9,10.9,56100.0,9.2911,9.2911,9.2656,9.2656,56100.0
2010-09-08 15:00:00,10.9,10.96,10.9,10.95,179500.0,9.2656,9.3166,9.2656,9.3081,179500.0
2010-09-08 15:10:00,10.95,10.96,10.92,10.94,77200.0,9.3081,9.3166,9.2826,9.2996,77200.0
2010-09-08 15:20:00,10.93,10.94,10.89,10.9,167300.0,9.2911,9.2996,9.2571,9.2656,167300.0
2010-09-08 15:30:00,10.9,10.94,10.88,10.91,161300.0,9.2656,9.2996,9.2486,9.2741,161300.0
2010-09-08 15:40:00,10.92,10.93,10.89,10.92,223800.0,9.2826,9.2911,9.2571,9.2826,223800.0
2010-09-08 15:50:00,10.91,10.92,10.89,10.9,338600.0,9.2741,9.2826,9.2571,9.2656,338600.0
2010-09-09 09:30:00,11.07,11.14,11.04,11.13,144800.0,9.4101,9.4696,9.3846,9.4611,144800.0
2010-09-09 09:40:00,11.13,11.15,11.07,11.15,192200.0,9.4611,9.4781,9.4101,9.4781,192200.0
2010-09-09 09:50:00,11.15,11.23,11.14,11.19,141200.0,9.4781,9.5461,9.4696,9.5121,141200.0
2010-09-09 10:00:00,11.19,11.19,11.14,11.14,49300.0,9.5121,9.5121,9.4696,9.4696,49300.0
2010-09-09 10:10:00,11.14,11.17,11.07,11.09,57400.0,9.4696,9.4951,9.4101,9.4271,57400.0
2010-09-09 10:20:00,11.08,11.08,11.04,11.06,62400.0,9.4186,9.4186,9.3846,9.4016,62400.0
2010-09-09 10:30:00,11.06,11.06,10.97,11.01,52700.0,9.4016,9.4016,9.3251,9.3591,52700.0
2010-09-09 10:40:00,11.01,11.01,10.98,10.98,60700.0,9.3591,9.3591,9.3336,9.3336,60700.0
2010-09-09 10:50:00,10.99,10.99,10.92,10.92,50900.0,9.3421,9.3421,9.2826,9.2826,50900.0
2010-09-09 11:00:00,10.93,10.99,10.92,10.99,51800.0,9.2911,9.3421,9.2826,9.3421,51800.0
2010-09-09 11:10:00,10.99,11.03,10.98,11.03,33000.0,9.3421,9.3761,9.3336,9.3761,33000.0
2010-09-09 11:20:00,11.03,11.06,11.02,11.06,35100.0,9.3761,9.4016,9.3676,9.4016,35100.0
2010-09-09 11:30:00,11.06,11.1,11.05,11.1,28100.0,9.4016,9.4356,9.3931,9.4356,28100.0
2010-09-09 11:40:00,11.1,11.1,11.08,11.09,33000.0,9.4356,9.4356,9.4186,9.4271,33000.0
2010-09-09 11:50:00,11.08,11.1,11.06,11.06,78600.0,9.4186,9.4356,9.4016,9.4016,78600.0
2010-09-09 12:00:00,11.05,11.08,11.05,11.06,60400.0,9.3931,9.4186,9.3931,9.4016,60400.0
2010-09-09 12:10:00,11.07,11.07,11.05,11.06,20600.0,9.4101,9.4101,9.3931,9.4016,20600.0
2010-09-09 12:20:00,11.07,11.07,11.05,11.05,22000.0,9.4101,9.4101,9.3931,9.3931,22000.0
2010-09-09 12:30:00,11.04,11.05,11.03,11.04,9200.0,9.3846,9.3931,9.3761,9.3846,9200.0
2010-09-09 12:40:00,11.04,11.04,10.98,10.98,81600.0,9.3846,9.3846,9.3336,9.3336,81600.0
2010-09-09 12:50:00,10.99,10.99,10.93,10.93,69900.0,9.3421,9.3421,9.2911,9.2911,69900.0
2010-09-09 13:00:00,10.93,10.95,10.92,10.92,75000.0,9.2911,9.3081,9.2826,9.2826,75000.0
2010-09-09 13:10:00,10.93,10.93,10.88,10.91,74600.0,9.2911,9.2911,9.2486,9.2741,74600.0
2010-09-09 13:20:00,10.91,10.91,10.87,10.87,67100.0,9.2741,9.2741,9.2401,9.2401,67100.0
2010-09-09 13:30:00,10.87,10.91,10.87,10.91,47600.0,9.2401,9.2741,9.2401,9.2741,47600.0
2010-09-09 13:40:00,10.91,10.91,10.88,10.91,80300.0,9.2741,9.2741,9.2486,9.2741,80300.0
2010-09-09 13:50:00,10.91,10.91,10.86,10.87,87000.0,9.2741,9.2741,9.2316,9.2401,87000.0
2010-09-09 14:00:00,10.87,10.91,10.87,10.88,46600.0,9.2401,9.2741,9.2401,9.2486,46600.0
2010-09-09 14:10:00,10.87,10.94,10.85,10.94,93600.0,9.2401,9.2996,9.2231,9.2996,93600.0
2010-09-09 14:20:00,10.93,10.98,10.93,10.98,70600.0,9.2911,9.3336,9.2911,9.3336,70600.0
2010-09-09 14:30:00,10.97,11.04,10.97,11.03,85600.0,9.3251,9.3846,9.3251,9.3761,85600.0
2010-09-09 14:40:00,11.03,11.04,11.0,11.03,38400.0,9.3761,9.3846,9.3506,9.3761,38400.0
2010-09-09 14:50:00,11.04,11.04,11.03,11.04,20700.0,9.3846,9.3846,9.3761,9.3846,20700.0
2010-09-09 15:00:00,11.04,11.04,11.02,11.02,42000.0,9.3846,9.3846,9.3676,9.3676,42000.0
2010-09-09 15:10:00,11.02,11.04,11.01,11.04,43200.0,9.3676,9.3846,9.3591,9.3846,43200.0
2010-09-09 15:20:00,11.04,11.04,11.02,11.02,95800.0,9.3846,9.3846,9.3676,9.3676,95800.0
2010-09-09 15:30:00,11.02,11.04,11.02,11.04,54600.0,9.3676,9.3846,9.3676,9.3846,54600.0
2010-09-09 15:40:00,11.04,11.04,10.99,11.01,86000.0,9.3846,9.3846,9.3421,9.3591,86000.0
2010-09-09 15:50:00,11.0,11.01,10.98,10.99,202100.0,9.3506,9.3591,9.3336,9.3421,202100.0
2010-09-10 09:30:00,10.98,11.05,10.89,10.92,84100.0,9.3336,9.3931,9.2571,9.2826,84100.0
2010-09-10 09:40:00,10.91,10.97,10.88,10.97,117300.0,9.2741,9.3251,9.2486,9.3251,117300.0
2010-09-10 09:50:00,10.97,11.08,10.96,11.05,167500.0,9.3251,9.4186,9.3166,9.3931,167500.0
2010-09-10 10:00:00,11.04,11.11,11.03,11.09,264500.0,9.3846,9.4441,9.3761,9.4271,264500.0
2010-09-10 10:10:00,11.09,11.15,11.07,11.14,87800.0,9.4271,9.4781,9.4101,9.4696,87800.0
2010-09-10 10:20:00,11.14,11.18,11.14,11.15,114300.0,9.4696,9.5036,9.4696,9.4781,114300.0
2010-09-10 10:30:00,11.16,11.2,11.15,11.19,74800.0,9.4866,9.5206,9.4781,9.5121,74800.0
2010-09-10 10:40:00,11.18,11.2,11.15,11.15,54300.0,9.5036,9.5206,9.4781,9.4781,54300.0
2010-09-10 10:50:00,11.16,11.17,11.14,11.15,109100.0,9.4866,9.4951,9.4696,9.4781,109100.0
2010-09-10 11:00:00,11.15,11.17,11.13,11.15,74800.0,9.4781,9.4951,9.4611,9.4781,74800.0
2010-09-10 11:10:00,11.15,11.15,11.12,11.12,62600.0,9.4781,9.4781,9.4526,9.4526,62600.0
2010-09-10 11:20:00,11.12,11.14,11.1,11.13,160600.0,9.4526,9.4696,9.4356,9.4611,160600.0
2010-09-10 11:30:00,11.13,11.15,11.11,11.12,69800.0,9.4611,9.4781,9.4441,9.4526,69800.0
2010-09-10 11:40:00,11.12,11.13,11.08,11.09,104800.0,9.4526,9.4611,9.4186,9.4271,104800.0
2010-09-10 11:50:00,11.09,11.1,11.02,11.04,116700.0,9.4271,9.4356,9.3676,9.3846,116700.0
2010-09-10 12:00:00,11.03,11.04,10.98,10.98,62500.0,9.3761,9.3846,9.3336,9.3336,62500.0
2010-09-10 12:10:00,10.98,11.04,10.98,11.03,49000.0,9.3336,9.3846,9.3336,9.3761,49000.0
2010-09-10 12:20:00,11.04,11.07,11.03,11.06,13800.0,9.3846,9.4101,9.3761,9.4016,13800.0
2010-09-10 12:30:00,11.06,11.07,11.05,11.07,68500.0,9.4016,9.4101,9.3931,9.4101,68500.0
2010-09-10 12:40:00,11.07,11.09,11.07,11.09,25900.0,9.4101,9.4271,9.4101,9.4271,25900.0
2010-09-10 12:50:00,11.09,11.11,11.08,11.08,88800.0,9.4271,9.4441,9.4186,9.4186,88800.0
2010-09-10 13:00:00,11.09,11.09,11.06,11.07,10900.0,9.4271,9.4271,9.4016,9.4101,10900.0
2010-09-10 13:10:00,11.06,11.07,11.05,11.06,18400.0,9.4016,9.4101,9.3931,9.4016,18400.0
2010-09-10 13:20:00,11.06,11.06,11.05,11.06,20300.0,9.4016,9.4016,9.3931,9.4016,20300.0
2010-09-10 13:30:00,11.06,11.09,11.06,11.07,25700.0,9.4016,9.4271,9.4016,9.4101,25700.0
2010-09-10 13:40:00,11.08,11.08,11.04,11.06,27500.0,9.4186,9.4186,9.3846,9.4016,27500.0
2010-09-10 13:50:00,11.06,11.07,11.04,11.06,39000.0,9.4016,9.4101,9.3846,9.4016,39000.0
2010-09-10 14:00:00,11.05,11.06,11.02,11.06,61500.0,9.3931,9.4016,9.3676,9.4016,61500.0
2010-09-10 14:10:00,11.06,11.06,11.03,11.03,31400.0,9.4016,9.4016,9.3761,9.3761,31400.0
2010-09-10 14:20:00,11.03,11.05,11.02,11.05,66200.0,9.3761,9.3931,9.3676,9.3931,66200.0
2010-09-10 14:30:00,11.03,11.05,11.03,11.04,45200.0,9.3761,9.3931,9.3761,9.3846,45200.0
2010-09-10 14:40:00,11.05,11.07,11.02,11.04,57400.0,9.3931,9.4101,9.3676,9.3846,57400.0
2010-09-10 14:50:00,11.04,11.06,11.03,11.06,27400.0,9.3846,9.4016,9.3761,9.4016,27400.0
2010-09-10 15:00:00,11.06,11.06,11.05,11.06,38000.0,9.4016,9.4016,9.3931,9.4016,38000.0
2010-09-10 15:10:00,11.05,11.07,11.05,11.07,38500.0,9.3931,9.4101,9.3931,9.4101,38500.0
2010-09-10 15:20:00,11.06,11.07,11.06,11.06,37600.0,9.4016,9.4101,9.4016,9.4016,37600.0
2010-09-10 15:30:00,11.07,11.08,11.05,11.05,97200.0,9.4101,9.4186,9.3931,9.3931,97200.0
2010-09-10 15:40:00,11.05,11.06,11.04,11.05,128800.0,9.3931,9.4016,9.3846,9.3931,128800.0
2010-09-10 15:50:00,11.05,11.06,11.04,11.05,195000.0,9.3931,9.4016,9.3846,9.3931,195000.0
2010-09-13 09:30:00,11.2,11.22,11.14,11.18,138300.0,9.5206,9.5376,9.4696,9.5036,138300.0
2010-09-13 09:40:00,11.19,11.21,11.11,11.12,97700.0,9.5121,9.5291,9.4441,9.4526,97700.0
2010-09-13 09:50:00,11.12,11.13,11.06,11.08,54900.0,9.4526,9.4611,9.4016,9.4186,54900.0
2010-09-13 10:00:00,11.08,11.09,11.0,11.01,432300.0,9.4186,9.4271,9.3506,9.3591,432300.0
2010-09-13 10:10:00,11.02,11.03,10.99,10.99,84100.0,9.3676,9.3761,9.3421,9.3421,84100.0
2010-09-13 10:20:00,11.0,11.03,10.96,10.99,157800.0,9.3506,9.3761,9.3166,9.3421,157800.0
2010-09-13 10:30:00,11.0,11.02,11.0,11.0,95500.0,9.3506,9.3676,9.3506,9.3506,95500.0
2010-09-13 10:40:00,11.01,11.01,10.99,10.99,58400.0,9.3591,9.3591,9.3421,9.3421,58400.0
2010-09-13 10:50:00,10.99,11.0,10.94,10.94,74500.0,9.3421,9.3506,9.2996,9.2996,74500.0
2010-09-13 11:00:00,10.94,10.99,10.93,10.98,108600.0,9.2996,9.3421,9.2911,9.3336,108600.0
2010-09-13 11:10:00,10.98,11.0,10.98,10.99,39800.0,9.3336,9.3506,9.3336,9.3421,39800.0
2010-09-13 11:20:00,10.99,11.07,10.99,11.07,90100.0,9.3421,9.4101,9.3421,9.4101,90100.0
2010-09-13 11:30:00,11.07,11.09,11.06,11.08,57100.0,9.4101,9.4271,9.4016,9.4186,57100.0
2010-09-13 11:40:00,11.09,11.09,11.03,11.03,72200.0,9.4271,9.4271,9.3761,9.3761,72200.0
2010-09-13 11:50:00,11.03,11.05,11.01,11.04,77000.0,9.3761,9.3931,9.3591,9.3846,77000.0
2010-09-13 12:00:00,11.04,11.05,11.01,11.02,37800.0,9.3846,9.3931,9.3591,9.3676,37800.0
2010-09-13 12:10:00,11.02,11.04,11.01,11.04,45300.0,9.3676,9.3846,9.3591,9.3846,45300.0
2010-09-13 12:20:00,11.04,11.05,11.0,11.02,76600.0,9.3846,9.3931,9.3506,9.3676,76600.0
2010-09-13 12:30:00,11.02,11.05,11.0,11.04,28300.0,9.3676,9.3931,9.3506,9.3846,28300.0
2010-09-13 12:40:00,11.04,11.08,11.04,11.07,39600.0,9.3846,9.4186,9.3846,9.4101,39600.0
2010-09-13 12:50:00,11.06,11.07,11.06,11.07,5300.0,9.4016,9.4101,9.4016,9.4101,5300.0
2010-09-13 13:00:00,11.07,11.07,11.06,11.06,22300.0,9.4101,9.4101,9.4016,9.4016,22300.0
2010-09-13 13:10:00,11.06,11.11,11.06,11.11,35900.0,9.4016,9.4441,9.4016,9.4441,35900.0
2010-09-13 13:20:00,11.11,11.14,11.1,11.14,48000.0,9.4441,9.4696,9.4356,9.4696,48000.0
2010-09-13 13:30:00,11.14,11.14,11.13,11.13,10100.0,9.4696,9.4696,9.4611,9.4611,10100.0
2010-09-13 13:40:00,11.14,11.14,11.13,11.14,21400.0,9.4696,9.4696,9.4611,9.4696,21400.0
2010-09-13 13:50:00,11.13,11.14,11.11,11.11,66700.0,9.4611,9.4696,9.4441,9.4441,66700.0
2010-09-13 14:00:00,11.12,11.12,11.09,11.11,36100.0,9.4526,9.4526,9.4271,9.4441,36100.0
2010-09-13 14:10:00,11.11,11.15,11.11,11.15,34700.0,9.4441,9.4781,9.4441,9.4781,34700.0
2010-09-13 14:20:00,11.14,11.19,11.14,11.18,35900.0,9.4696,9.5121,9.4696,9.5036,35900.0
2010-09-13 14:30:00,11.18,11.18,11.16,11.17,28200.0,9.5036,9.5036,9.4866,9.4951,28200.0
2010-09-13 14:40:00,11.17,11.18,11.16,11.17,40000.0,9.4951,9.5036,9.4866,9.4951,40000.0
2010-09-13 14:50:00,11.16,11.19,11.16,11.19,38600.0,9.4866,9.5121,9.4866,9.5121,38600.0
2010-09-13 15:00:00,11.18,11.2,11.14,11.16,123300.0,9.5036,9.5206,9.4696,9.4866,123300.0
2010-09-13 15:10:00,11.15,11.2,11.15,11.2,67300.0,9.4781,9.5206,9.4781,9.5206,67300.0
2010-09-13 15:20:00,11.2,11.21,11.19,11.21,74500.0,9.5206,9.5291,9.5121,9.5291,74500.0
2010-09-13 15:30:00,11.2,11.23,11.2,11.22,99800.0,9.5206,9.5461,9.5206,9.5376,99800.0
2010-09-13 15:40:00,11.22,11.23,11.2,11.23,130100.0,9.5376,9.5461,9.5206,9.5461,130100.0
2010-09-13 15:50:00,11.22,11.23,11.2,11.21,312400.0,9.5376,9.5461,9.5206,9.5291,312400.0
2010-09-14 09:30:00,11.18,11.18,10.99,11.04,165800.0,9.5036,9.5036,9.3421,9.3846,165800.0
2010-09-14 09:40:00,11.03,11.05,10.97,11.0,204200.0,9.3761,9.3931,9.3251,9.3506,204200.0
2010-09-14 09:50:00,11.0,11.09,10.99,11.09,121200.0,9.3506,9.4271,9.3421,9.4271,121200.0
2010-09-14 10:00:00,11.09,11.1,11.05,11.06,69700.0,9.4271,9.4356,9.3931,9.4016,69700.0
2010-09-14 10:10:00,11.06,11.09,11.05,11.09,39300.0,9.4016,9.4271,9.3931,9.4271,39300.0
2010-09-14 10:20:00,11.09,11.11,11.08,11.1,45700.0,9.4271,9.4441,9.4186,9.4356,45700.0
2010-09-14 10:30:00,11.09,11.11,11.07,11.07,119000.0,9.4271,9.4441,9.4101,9.4101,119000.0
2010-09-14 10:40:00,11.07,11.13,11.06,11.13,82300.0,9.4101,9.4611,9.4016,9.4611,82300.0
2010-09-14 10:50:00,11.13,11.14,11.09,11.09,45300.0,9.4611,9.4696,9.4271,9.4271,45300.0
2010-09-14 11:00:00,11.09,11.15,11.09,11.15,56600.0,9.4271,9.4781,9.4271,9.4781,56600.0
2010-09-14 11:10:00,11.14,11.18,11.13,11.18,40800.0,9.4696,9.5036,9.4611,9.5036,40800.0
2010-09-14 11:20:00,11.17,11.2,11.15,11.2,39500.0,9.4951,9.5206,9.4781,9.5206,39500.0
2010-09-14 11:30:00,11.19,11.21,11.19,11.19,83500.0,9.5121,9.5291,9.5121,9.5121,83500.0
2010-09-14 11:40:00,11.19,11.24,11.19,11.24,65900.0,9.5121,9.5546,9.5121,9.5546,65900.0
2010-09-14 11:50:00,11.23,11.24,11.2,11.23,99900.0,9.5461,9.5546,9.5206,9.5461,99900.0
2010-09-14 12:00:00,11.23,11.25,11.22,11.23,34300.0,9.5461,9.5631,9.5376,9.5461,34300.0
2010-09-14 12:10:00,11.23,11.24,11.21,11.23,24300.0,9.5461,9.5546,9.5291,9.5461,24300.0
2010-09-14 12:20:00,11.23,11.25,11.23,11.23,22200.0,9.5461,9.5631,9.5461,9.5461,22200.0
2010-09-14 12:30:00,11.24,11.25,11.23,11.24,23400.0,9.5546,9.5631,9.5461,9.5546,23400.0
2010-09-14 12:40:00,11.23,11.25,11.21,11.21,49300.0,9.5461,9.5631,9.5291,9.5291,49300.0
2010-09-14 12:50:00,11.21,11.23,11.19,11.21,39800.0,9.5291,9.5461,9.5121,9.5291,39800.0
2010-09-14 13:00:00,11.2,11.21,11.2,11.2,10600.0,9.5206,9.5291,9.5206,9.5206,10600.0
2010-09-14 13:10:00,11.21,11.22,11.19,11.2,60700.0,9.5291,9.5376,9.5121,9.5206,60700.0
2010-09-14 13:20:00,11.2,11.21,11.17,11.19,35300.0,9.5206,9.5291,9.4951,9.5121,35300.0
2010-09-14 13:30:00,11.18,11.2,11.17,11.19,26900.0,9.5036,9.5206,9.4951,9.5121,26900.0
2010-09-14 13:40:00,11.18,11.18,11.1,11.12,67600.0,9.5036,9.5036,9.4356,9.4526,67600.0
2010-09-14 13:50:00,11.12,11.14,11.1,11.13,41300.0,9.4526,9.4696,9.4356,9.4611,41300.0
2010-09-14 14:00:00,11.14,11.16,11.13,11.16,9400.0,9.4696,9.4866,9.4611,9.4866,9400.0
2010-09-14 14:10:00,11.16,11.17,11.14,11.16,19200.0,9.4866,9.4951,9.4696,9.4866,19200.0
2010-09-14 14:20:00,11.16,11.18,11.15,11.15,21400.0,9.4866,9.5036,9.4781,9.4781,21400.0
2010-09-14 14:30:00,11.15,11.17,11.15,11.16,48400.0,9.4781,9.4951,9.4781,9.4866,48400.0
2010-09-14 14:40:00,11.17,11.18,11.16,11.16,34000.0,9.4951,9.5036,9.4866,9.4866,34000.0
2010-09-14 14:50:00,11.16,11.17,11.16,11.16,27300.0,9.4866,9.4951,9.4866,9.4866,27300.0
2010-09-14 15:00:00,11.16,11.17,11.16,11.17,23000.0,9.4866,9.4951,9.4866,9.4951,23000.0
2010-09-14 15:10:00,11.17,11.17,11.14,11.14,52900.0,9.4951,9.4951,9.4696,9.4696,52900.0
2010-09-14 15:20:00,11.15,11.15,11.14,11.15,16500.0,9.4781,9.4781,9.4696,9.4781,16500.0
2010-09-14 15:30:00,11.14,11.17,11.14,11.16,71900.0,9.4696,9.4951,9.4696,9.4866,71900.0
2010-09-14 15:40:00,11.16,11.18,11.11,11.12,213800.0,9.4866,9.5036,9.4441,9.4526,213800.0
2010-09-14 15:50:00,11.13,11.14,11.09,11.09,251600.0,9.4611,9.4696,9.4271,9.4271,251600.0
2010-09-15 09:30:00,10.99,11.01,10.91,10.92,98100.0,9.3421,9.3591,9.2741,9.2826,98100.0
2010-09-15 09:40:00,10.92,10.98,10.91,10.98,114200.0,9.2826,9.3336,9.2741,9.3336,114200.0
2010-09-15 09:50:00,10.99,11.0,10.96,10.98,54300.0,9.3421,9.3506,9.3166,9.3336,54300.0
2010-09-15 10:00:00,10.99,11.02,10.96,11.02,90800.0,9.3421,9.3676,9.3166,9.3676,90800.0
2010-09-15 10:10:00,11.02,11.11,11.02,11.1,170200.0,9.3676,9.4441,9.3676,9.4356,170200.0
2010-09-15 10:20:00,11.1,11.1,11.06,11.06,97800.0,9.4356,9.4356,9.4016,9.4016,97800.0
2010-09-15 10:30:00,11.06,11.09,10.98,11.0,130900.0,9.4016,9.4271,9.3336,9.3506,130900.0
2010-09-15 10:40:00,11.0,11.04,10.98,11.03,78200.0,9.3506,9.3846,9.3336,9.3761,78200.0
2010-09-15 10:50:00,11.04,11.04,10.99,11.04,141500.0,9.3846,9.3846,9.3421,9.3846,141500.0
2010-09-15 11:00:00,11.03,11.04,10.95,10.95,51700.0,9.3761,9.3846,9.3081,9.3081,51700.0
2010-09-15 11:10:00,10.95,10.96,10.92,10.96,47700.0,9.3081,9.3166,9.2826,9.3166,47700.0
2010-09-15 11:20:00,10.95,10.99,10.95,10.99,29100.0,9.3081,9.3421,9.3081,9.3421,29100.0
2010-09-15 11:30:00,10.98,10.99,10.92,10.92,95400.0,9.3336,9.3421,9.2826,9.2826,95400.0
2010-09-15 11:40:00,10.93,10.96,10.92,10.93,50600.0,9.2911,9.3166,9.2826,9.2911,50600.0
2010-09-15 11:50:00,10.94,10.98,10.93,10.98,36700.0,9.2996,9.3336,9.2911,9.3336,36700.0
2010-09-15 12:00:00,10.98,11.01,10.98,11.0,17200.0,9.3336,9.3591,9.3336,9.3506,17200.0
2010-09-15 12:10:00,10.99,11.0,10.95,10.96,39500.0,9.3421,9.3506,9.3081,9.3166,39500.0
2010-09-15 12:20:00,10.96,11.01,10.96,11.01,69300.0,9.3166,9.3591,9.3166,9.3591,69300.0
2010-09-15 12:30:00,11.0,11.01,10.98,10.99,136200.0,9.3506,9.3591,9.3336,9.3421,136200.0
2010-09-15 12:40:00,10.99,10.99,10.92,10.93,92900.0,9.3421,9.3421,9.2826,9.2911,92900.0
2010-09-15 12:50:00,10.92,10.97,10.92,10.97,66800.0,9.2826,9.3251,9.2826,9.3251,66800.0
2010-09-15 13:00:00,10.97,11.03,10.97,11.03,70500.0,9.3251,9.3761,9.3251,9.3761,70500.0
2010-09-15 13:10:00,11.04,11.04,11.01,11.03,167900.0,9.3846,9.3846,9.3591,9.3761,167900.0
2010-09-15 13:20:00,11.03,11.06,11.03,11.03,137500.0,9.3761,9.4016,9.3761,9.3761,137500.0
2010-09-15 13:30:00,11.03,11.06,11.02,11.06,64500.0,9.3761,9.4016,9.3676,9.4016,64500.0
2010-09-15 13:40:00,11.06,11.06,11.03,11.03,46100.0,9.4016,9.4016,9.3761,9.3761,46100.0
2010-09-15 13:50:00,11.04,11.06,11.03,11.05,26900.0,9.3846,9.4016,9.3761,9.3931,26900.0
2010-09-15 14:00:00,11.05,11.06,11.03,11.05,36900.0,9.3931,9.4016,9.3761,9.3931,36900.0
2010-09-15 14:10:00,11.04,11.07,11.03,11.05,228200.0,9.3846,9.4101,9.3761,9.3931,228200.0
2010-09-15 14:20:00,11.04,11.09,11.03,11.09,212200.0,9.3846,9.4271,9.3761,9.4271,212200.0
2010-09-15 14:30:00,11.08,11.09,11.06,11.06,31500.0,9.4186,9.4271,9.4016,9.4016,31500.0
2010-09-15 14:40:00,11.07,11.07,11.03,11.03,33300.0,9.4101,9.4101,9.3761,9.3761,33300.0
2010-09-15 14:50:00,11.03,11.05,11.01,11.03,326600.0,9.3761,9.3931,9.3591,9.3761,326600.0
2010-09-15 15:00:00,11.02,11.04,11.0,11.0,271300.0,9.3676,9.3846,9.3506,9.3506,271300.0
2010-09-15 15:10:00,11.01,11.01,10.97,10.98,136700.0,9.3591,9.3591,9.3251,9.3336,136700.0
2010-09-15 15:20:00,10.98,11.03,10.98,11.03,88400.0,9.3336,9.3761,9.3336,9.3761,88400.0
2010-09-15 15:30:00,11.03,11.04,11.01,11.01,160600.0,9.3761,9.3846,9.3591,9.3591,160600.0
2010-09-15 15:40:00,11.02,11.02,10.98,11.01,193200.0,9.3676,9.3676,9.3336,9.3591,193200.0
2010-09-15 15:50:00,11.0,11.02,10.98,10.99,432700.0,9.3506,9.3676,9.3336,9.3421,432700.0
2010-09-16 09:30:00,10.99,10.99,10.89,10.92,191000.0,9.3421,9.3421,9.2571,9.2826,191000.0
2010-09-16 09:40:00,10.92,10.92,10.78,10.81,217500.0,9.2826,9.2826,9.1636,9.1891,217500.0
2010-09-16 09:50:00,10.81,10.86,10.8,10.81,93000.0,9.1891,9.2316,9.1806,9.1891,93000.0
2010-09-16 10:00:00,10.8,10.85,10.77,10.81,159300.0,9.1806,9.2231,9.1551,9.1891,159300.0
2010-09-16 10:10:00,10.81,10.81,10.66,10.66,387100.0,9.1891,9.1891,9.0616,9.0616,387100.0
2010-09-16 10:20:00,10.66,10.74,10.65,10.67,176900.0,9.0616,9.1296,9.0531,9.0701,176900.0
2010-09-16 10:30:00,10.66,10.67,10.59,10.6,160700.0,9.0616,9.0701,9.0021,9.0106,160700.0
2010-09-16 10:40:00,10.59,10.63,10.58,10.63,66100.0,9.0021,9.0361,8.9936,9.0361,66100.0
2010-09-16 10:50:00,10.62,10.64,10.62,10.62,48300.0,9.0276,9.0446,9.0276,9.0276,48300.0
2010-09-16 11:00:00,10.62,10.63,10.55,10.55,131900.0,9.0276,9.0361,8.9681,8.9681,131900.0
2010-09-16 11:10:00,10.55,10.57,10.53,10.53,137300.0,8.9681,8.9851,8.9511,8.9511,137300.0
2010-09-16 11:20:00,10.53,10.54,10.5,10.51,144300.0,8.9511,8.9596,8.9255,8.934,144300.0
2010-09-16 11:30:00,10.5,10.51,10.48,10.5,127500.0,8.9255,8.934,8.9085,8.9255,127500.0
2010-09-16 11:40:00,10.5,10.51,10.5,10.51,23500.0,8.9255,8.934,8.9255,8.934,23500.0
2010-09-16 11:50:00,10.51,10.53,10.5,10.52,57300.0,8.934,8.9511,8.9255,8.9426,57300.0
2010-09-16 12:00:00,10.52,10.55,10.52,10.54,46000.0,8.9426,8.9681,8.9426,8.9596,46000.0
2010-09-16 12:10:00,10.54,10.55,10.51,10.52,62500.0,8.9596,8.9681,8.934,8.9426,62500.0
2010-09-16 12:20:00,10.52,10.53,10.47,10.47,311000.0,8.9426,8.9511,8.9,8.9,311000.0
2010-09-16 12:30:00,10.48,10.49,10.47,10.47,177000.0,8.9085,8.917,8.9,8.9,177000.0
2010-09-16 12:40:00,10.47,10.49,10.47,10.48,68100.0,8.9,8.917,8.9,8.9085,68100.0
2010-09-16 12:50:00,10.47,10.52,10.47,10.52,202000.0,8.9,8.9426,8.9,8.9426,202000.0
2010-09-16 13:00:00,10.52,10.52,10.49,10.52,98700.0,8.9426,8.9426,8.917,8.9426,98700.0
2010-09-16 13:10:00,10.52,10.52,10.5,10.51,107000.0,8.9426,8.9426,8.9255,8.934,107000.0
2010-09-16 13:20:00,10.5,10.56,10.5,10.55,122300.0,8.9255,8.9766,8.9255,8.9681,122300.0
2010-09-16 13:30:00,10.56,10.56,10.53,10.54,39000.0,8.9766,8.9766,8.9511,8.9596,39000.0
2010-09-16 13:40:00,10.53,10.54,10.48,10.48,172200.0,8.9511,8.9596,8.9085,8.9085,172200.0
2010-09-16 13:50:00,10.48,10.51,10.48,10.51,62700.0,8.9085,8.934,8.9085,8.934,62700.0
2010-09-16 14:00:00,10.51,10.54,10.5,10.52,127600.0,8.934,8.9596,8.9255,8.9426,127600.0
2010-09-16 14:10:00,10.52,10.58,10.52,10.56,130100.0,8.9426,8.9936,8.9426,8.9766,130100.0
2010-09-16 14:20:00,10.55,10.62,10.55,10.62,72500.0,8.9681,9.0276,8.9681,9.0276,72500.0
2010-09-16 14:30:00,10.62,10.64,10.6,10.64,79700.0,9.0276,9.0446,9.0106,9.0446,79700.0
2010-09-16 14:40:00,10.64,10.65,10.62,10.63,68300.0,9.0446,9.0531,9.0276,9.0361,68300.0
2010-09-16 14:50:00,10.63,10.64,10.62,10.64,53300.0,9.0361,9.0446,9.0276,9.0446,53300.0
2010-09-16 15:00:00,10.63,10.64,10.61,10.63,71500.0,9.0361,9.0446,9.0191,9.0361,71500.0
2010-09-16 15:10:00,10.63,10.66,10.63,10.65,105800.0,9.0361,9.0616,9.0361,9.0531,105800.0
2010-09-16 15:20:00,10.65,10.65,10.58,10.64,221700.0,9.0531,9.0531,8.9936,9.0446,221700.0
2010-09-16 15:30:00,10.64,10.66,10.62,10.63,152900.0,9.0446,9.0616,9.0276,9.0361,152900.0
2010-09-16 15:40:00,10.63,10.7,10.63,10.66,398900.0,9.0361,9.0956,9.0361,9.0616,398900.0
2010-09-16 15:50:00,10.67,10.67,10.6,10.61,942200.0,9.0701,9.0701,9.0106,9.0191,942200.0
2010-09-17 09:30:00,10.67,10.7,10.62,10.67,425700.0,9.0701,9.0956,9.0276,9.0701,425700.0
2010-09-17 09:40:00,10.67,10.69,10.59,10.62,122400.0,9.0701,9.0871,9.0021,9.0276,122400.0
2010-09-17 09:50:00,10.63,10.63,10.53,10.53,116700.0,9.0361,9.0361,8.9511,8.9511,116700.0
2010-09-17 10:00:00,10.54,10.58,10.51,10.57,105500.0,8.9596,8.9936,8.934,8.9851,105500.0
2010-09-17 10:10:00,10.56,10.58,10.52,10.58,97900.0,8.9766,8.9936,8.9426,8.9936,97900.0
2010-09-17 10:20:00,10.57,10.61,10.56,10.61,102800.0,8.9851,9.0191,8.9766,9.0191,102800.0
2010-09-17 10:30:00,10.61,10.62,10.59,10.6,80800.0,9.0191,9.0276,9.0021,9.0106,80800.0
2010-09-17 10:40:00,10.6,10.66,10.59,10.66,161300.0,9.0106,9.0616,9.0021,9.0616,161300.0
2010-09-17 10:50:00,10.66,10.66,10.58,10.58,50500.0,9.0616,9.0616,8.9936,8.9936,50500.0
2010-09-17 11:00:00,10.58,10.64,10.58,10.64,128100.0,8.9936,9.0446,8.9936,9.0446,128100.0
2010-09-17 11:10:00,10.63,10.67,10.63,10.67,91600.0,9.0361,9.0701,9.0361,9.0701,91600.0
2010-09-17 11:20:00,10.66,10.67,10.59,10.59,41300.0,9.0616,9.0701,9.0021,9.0021,41300.0
2010-09-17 11:30:00,10.59,10.66,10.59,10.66,189800.0,9.0021,9.0616,9.0021,9.0616,189800.0
2010-09-17 11:40:00,10.66,10.67,10.62,10.63,185000.0,9.0616,9.0701,9.0276,9.0361,185000.0
2010-09-17 11:50:00,10.63,10.66,10.61,10.64,62000.0,9.0361,9.0616,9.0191,9.0446,62000.0
2010-09-17 12:00:00,10.64,10.64,10.63,10.63,23000.0,9.0446,9.0446,9.0361,9.0361,23000.0
2010-09-17 12:10:00,10.64,10.64,10.61,10.61,66000.0,9.0446,9.0446,9.0191,9.0191,66000.0
2010-09-17 12:20:00,10.61,10.63,10.6,10.63,62300.0,9.0191,9.0361,9.0106,9.0361,62300.0
2010-09-17 12:30:00,10.62,10.64,10.61,10.63,88200.0,9.0276,9.0446,9.0191,9.0361,88200.0
2010-09-17 12:40:00,10.63,10.66,10.63,10.65,73200.0,9.0361,9.0616,9.0361,9.0531,73200.0
2010-09-17 12:50:00,10.64,10.67,10.63,10.65,115500.0,9.0446,9.0701,9.0361,9.0531,115500.0
2010-09-17 13:00:00,10.65,10.69,10.65,10.69,102500.0,9.0531,9.0871,9.0531,9.0871,102500.0
2010-09-17 13:10:00,10.68,10.71,10.65,10.66,103100.0,9.0786,9.1041,9.0531,9.0616,103100.0
2010-09-17 13:20:00,10.66,10.68,10.65,10.68,57300.0,9.0616,9.0786,9.0531,9.0786,57300.0
2010-09-17 13:30:00,10.68,10.69,10.67,10.68,57900.0,9.0786,9.0871,9.0701,9.0786,57900.0
2010-09-17 13:40:00,10.68,10.69,10.66,10.68,38500.0,9.0786,9.0871,9.0616,9.0786,38500.0
2010-09-17 13:50:00,10.68,10.68,10.63,10.63,81400.0,9.0786,9.0786,9.0361,9.0361,81400.0
2010-09-17 14:00:00,10.64,10.66,10.63,10.65,53600.0,9.0446,9.0616,9.0361,9.0531,53600.0
2010-09-17 14:10:00,10.65,10.67,10.65,10.65,19900.0,9.0531,9.0701,9.0531,9.0531,19900.0
2010-09-17 14:20:00,10.65,10.66,10.62,10.64,46200.0,9.0531,9.0616,9.0276,9.0446,46200.0
2010-09-17 14:30:00,10.63,10.67,10.62,10.67,36800.0,9.0361,9.0701,9.0276,9.0701,36800.0
2010-09-17 14:40:00,10.67,10.68,10.66,10.68,35400.0,9.0701,9.0786,9.0616,9.0786,35400.0
2010-09-17 14:50:00,10.68,10.68,10.63,10.64,42300.0,9.0786,9.0786,9.0361,9.0446,42300.0
2010-09-17 15:00:00,10.63,10.63,10.59,10.61,185600.0,9.0361,9.0361,9.0021,9.0191,185600.0
2010-09-17 15:10:00,10.6,10.61,10.56,10.57,137800.0,9.0106,9.0191,8.9766,8.9851,137800.0
2010-09-17 15:20:00,10.58,10.58,10.57,10.57,46300.0,8.9936,8.9936,8.9851,8.9851,46300.0
2010-09-17 15:30:00,10.57,10.57,10.51,10.57,435500.0,8.9851,8.9851,8.934,8.9851,435500.0
2010-09-17 15:40:00,10.56,10.61,10.56,10.61,310800.0,8.9766,9.0191,8.9766,9.0191,310800.0
2010-09-17 15:50:00,10.61,10.62,10.58,10.61,748600.0,9.0191,9.0276,8.9936,9.0191,748600.0
2010-09-20 09:30:00,10.74,10.84,10.68,10.73,166500.0,9.1296,9.2146,9.0786,9.1211,166500.0
2010-09-20 09:40:00,10.73,10.76,10.67,10.74,176600.0,9.1211,9.1466,9.0701,9.1296,176600.0
2010-09-20 09:50:00,10.73,10.84,10.73,10.82,90700.0,9.1211,9.2146,9.1211,9.1976,90700.0
2010-09-20 10:00:00,10.82,10.86,10.78,10.85,168700.0,9.1976,9.2316,9.1636,9.2231,168700.0
2010-09-20 10:10:00,10.85,10.88,10.82,10.87,90100.0,9.2231,9.2486,9.1976,9.2401,90100.0
2010-09-20 10:20:00,10.88,10.93,10.88,10.9,89300.0,9.2486,9.2911,9.2486,9.2656,89300.0
2010-09-20 10:30:00,10.89,10.92,10.87,10.92,111900.0,9.2571,9.2826,9.2401,9.2826,111900.0
2010-09-20 10:40:00,10.92,10.92,10.9,10.9,77000.0,9.2826,9.2826,9.2656,9.2656,77000.0
2010-09-20 10:50:00,10.9,10.98,10.9,10.97,162500.0,9.2656,9.3336,9.2656,9.3251,162500.0
2010-09-20 11:00:00,10.96,10.97,10.94,10.96,51300.0,9.3166,9.3251,9.2996,9.3166,51300.0
2010-09-20 11:10:00,10.95,10.96,10.87,10.89,136900.0,9.3081,9.3166,9.2401,9.2571,136900.0
2010-09-20 11:20:00,10.9,10.92,10.9,10.92,27800.0,9.2656,9.2826,9.2656,9.2826,27800.0
2010-09-20 11:30:00,10.91,10.97,10.91,10.96,93600.0,9.2741,9.3251,9.2741,9.3166,93600.0
2010-09-20 11:40:00,10.95,10.96,10.91,10.91,45700.0,9.3081,9.3166,9.2741,9.2741,45700.0
2010-09-20 11:50:00,10.91,10.96,10.91,10.96,68000.0,9.2741,9.3166,9.2741,9.3166,68000.0
2010-09-20 12:00:00,10.96,10.96,10.92,10.92,44700.0,9.3166,9.3166,9.2826,9.2826,44700.0
2010-09-20 12:10:00,10.93,10.95,10.93,10.94,29600.0,9.2911,9.3081,9.2911,9.2996,29600.0
2010-09-20 12:20:00,10.94,10.97,10.93,10.95,77100.0,9.2996,9.3251,9.2911,9.3081,77100.0
2010-09-20 12:30:00,10.95,10.98,10.94,10.95,131400.0,9.3081,9.3336,9.2996,9.3081,131400.0
2010-09-20 12:40:00,10.95,11.0,10.94,10.98,76200.0,9.3081,9.3506,9.2996,9.3336,76200.0
2010-09-20 12:50:00,10.98,10.99,10.96,10.98,109200.0,9.3336,9.3421,9.3166,9.3336,109200.0
2010-09-20 13:00:00,10.98,11.0,10.97,10.98,69500.0,9.3336,9.3506,9.3251,9.3336,69500.0
2010-09-20 13:10:00,10.99,11.0,10.97,10.99,74600.0,9.3421,9.3506,9.3251,9.3421,74600.0
2010-09-20 13:20:00,10.99,11.02,10.97,11.01,75600.0,9.3421,9.3676,9.3251,9.3591,75600.0
2010-09-20 13:30:00,11.01,11.05,11.0,11.04,108800.0,9.3591,9.3931,9.3506,9.3846,108800.0
2010-09-20 13:40:00,11.04,11.07,11.03,11.03,112900.0,9.3846,9.4101,9.3761,9.3761,112900.0
2010-09-20 13:50:00,11.03,11.06,11.02,11.04,52800.0,9.3761,9.4016,9.3676,9.3846,52800.0
2010-09-20 14:00:00,11.04,11.04,11.01,11.01,38200.0,9.3846,9.3846,9.3591,9.3591,38200.0
2010-09-20 14:10:00,11.02,11.06,11.01,11.06,48700.0,9.3676,9.4016,9.3591,9.4016,48700.0
2010-09-20 14:20:00,11.05,11.11,11.05,11.11,163700.0,9.3931,9.4441,9.3931,9.4441,163700.0
2010-09-20 14:30:00,11.1,11.13,11.1,11.13,68700.0,9.4356,9.4611,9.4356,9.4611,68700.0
2010-09-20 14:40:00,11.12,11.13,11.08,11.1,95400.0,9.4526,9.4611,9.4186,9.4356,95400.0
2010-09-20 14:50:00,11.1,11.14,11.09,11.12,128900.0,9.4356,9.4696,9.4271,9.4526,128900.0
2010-09-20 15:00:00,11.12,11.13,11.09,11.09,89100.0,9.4526,9.4611,9.4271,9.4271,89100.0
2010-09-20 15:10:00,11.1,11.11,11.08,11.1,147000.0,9.4356,9.4441,9.4186,9.4356,147000.0
2010-09-20 15:20:00,11.1,11.12,11.07,11.08,154700.0,9.4356,9.4526,9.4101,9.4186,154700.0
2010-09-20 15:30:00,11.08,11.08,11.05,11.06,197000.0,9.4186,9.4186,9.3931,9.4016,197000.0
2010-09-20 15:40:00,11.06,11.08,11.06,11.08,196200.0,9.4016,9.4186,9.4016,9.4186,196200.0
2010-09-20 15:50:00,11.07,11.08,11.05,11.06,500700.0,9.4101,9.4186,9.3931,9.4016,500700.0
2010-09-21 09:30:00,11.27,11.28,11.16,11.24,398500.0,9.5801,9.5886,9.4866,9.5546,398500.0
2010-09-21 09:40:00,11.24,11.3,11.2,11.29,240400.0,9.5546,9.6056,9.5206,9.5971,240400.0
2010-09-21 09:50:00,11.29,11.34,11.26,11.28,172300.0,9.5971,9.6396,9.5716,9.5886,172300.0
2010-09-21 10:00:00,11.27,11.29,11.14,11.15,150200.0,9.5801,9.5971,9.4696,9.4781,150200.0
2010-09-21 10:10:00,11.15,11.16,11.1,11.15,253900.0,9.4781,9.4866,9.4356,9.4781,253900.0
2010-09-21 10:20:00,11.15,11.17,11.1,11.12,191900.0,9.4781,9.4951,9.4356,9.4526,191900.0
2010-09-21 10:30:00,11.12,11.15,11.11,11.12,137000.0,9.4526,9.4781,9.4441,9.4526,137000.0
2010-09-21 10:40:00,11.12,11.17,11.11,11.17,110700.0,9.4526,9.4951,9.4441,9.4951,110700.0
2010-09-21 10:50:00,11.17,11.2,11.17,11.18,108300.0,9.4951,9.5206,9.4951,9.5036,108300.0
2010-09-21 11:00:00,11.17,11.19,11.14,11.19,56300.0,9.4951,9.5121,9.4696,9.5121,56300.0
2010-09-21 11:10:00,11.18,11.21,11.16,11.16,45500.0,9.5036,9.5291,9.4866,9.4866,45500.0
2010-09-21 11:20:00,11.16,11.17,11.12,11.12,32800.0,9.4866,9.4951,9.4526,9.4526,32800.0
2010-09-21 11:30:00,11.12,11.13,11.07,11.09,146000.0,9.4526,9.4611,9.4101,9.4271,146000.0
2010-09-21 11:40:00,11.09,11.09,11.03,11.05,187200.0,9.4271,9.4271,9.3761,9.3931,187200.0
2010-09-21 11:50:00,11.05,11.13,11.05,11.12,373600.0,9.3931,9.4611,9.3931,9.4526,373600.0
2010-09-21 12:00:00,11.13,11.13,11.08,11.08,43900.0,9.4611,9.4611,9.4186,9.4186,43900.0
2010-09-21 12:10:00,11.08,11.08,11.06,11.06,59400.0,9.4186,9.4186,9.4016,9.4016,59400.0
2010-09-21 12:20:00,11.07,11.07,10.99,11.01,98200.0,9.4101,9.4101,9.3421,9.3591,98200.0
2010-09-21 12:30:00,11.01,11.04,11.01,11.03,61000.0,9.3591,9.3846,9.3591,9.3761,61000.0
2010-09-21 12:40:00,11.03,11.04,11.02,11.03,44500.0,9.3761,9.3846,9.3676,9.3761,44500.0
2010-09-21 12:50:00,11.02,11.05,11.02,11.05,39100.0,9.3676,9.3931,9.3676,9.3931,39100.0
2010-09-21 13:00:00,11.05,11.05,11.0,11.01,63300.0,9.3931,9.3931,9.3506,9.3591,63300.0
2010-09-21 13:10:00,11.02,11.04,11.01,11.03,55100.0,9.3676,9.3846,9.3591,9.3761,55100.0
2010-09-21 13:20:00,11.02,11.03,11.0,11.02,37200.0,9.3676,9.3761,9.3506,9.3676,37200.0
2010-09-21 13:30:00,11.02,11.02,11.0,11.01,18300.0,9.3676,9.3676,9.3506,9.3591,18300.0
2010-09-21 13:40:00,11.01,11.03,11.0,11.02,35700.0,9.3591,9.3761,9.3506,9.3676,35700.0
2010-09-21 13:50:00,11.03,11.06,11.02,11.06,51000.0,9.3761,9.4016,9.3676,9.4016,51000.0
2010-09-21 14:00:00,11.06,11.07,10.99,10.99,59900.0,9.4016,9.4101,9.3421,9.3421,59900.0
2010-09-21 14:10:00,10.99,11.1,10.99,11.08,223800.0,9.3421,9.4356,9.3421,9.4186,223800.0
2010-09-21 14:20:00,11.07,11.13,11.04,11.12,269000.0,9.4101,9.4611,9.3846,9.4526,269000.0
2010-09-21 14:30:00,11.12,11.19,11.1,11.19,175900.0,9.4526,9.5121,9.4356,9.5121,175900.0
2010-09-21 14:40:00,11.19,11.2,11.15,11.17,91000.0,9.5121,9.5206,9.4781,9.4951,91000.0
2010-09-21 14:50:00,11.17,11.17,11.09,11.12,161600.0,9.4951,9.4951,9.4271,9.4526,161600.0
2010-09-21 15:00:00,11.12,11.13,11.08,11.11,132400.0,9.4526,9.4611,9.4186,9.4441,132400.0
2010-09-21 15:10:00,11.11,11.11,11.05,11.07,95000.0,9.4441,9.4441,9.3931,9.4101,95000.0
2010-09-21 15:20:00,11.06,11.07,11.01,11.04,99000.0,9.4016,9.4101,9.3591,9.3846,99000.0
2010-09-21 15:30:00,11.04,11.04,10.95,10.98,279600.0,9.3846,9.3846,9.3081,9.3336,279600.0
2010-09-21 15:40:00,10.98,11.01,10.96,10.98,163400.0,9.3336,9.3591,9.3166,9.3336,163400.0
2010-09-21 15:50:00,10.97,11.01,10.95,10.98,507300.0,9.3251,9.3591,9.3081,9.3336,507300.0
2010-09-22 09:30:00,10.96,11.07,10.93,11.02,145700.0,9.3166,9.4101,9.2911,9.3676,145700.0
2010-09-22 09:40:00,11.03,11.14,11.03,11.13,65200.0,9.3761,9.4696,9.3761,9.4611,65200.0
2010-09-22 09:50:00,11.14,11.16,11.1,11.12,106900.0,9.4696,9.4866,9.4356,9.4526,106900.0
2010-09-22 10:00:00,11.11,11.11,10.95,10.99,165100.0,9.4441,9.4441,9.3081,9.3421,165100.0
2010-09-22 10:10:00,11.0,11.03,10.99,11.0,106100.0,9.3506,9.3761,9.3421,9.3506,106100.0
2010-09-22 10:20:00,10.99,11.01,10.99,10.99,178200.0,9.3421,9.3591,9.3421,9.3421,178200.0
2010-09-22 10:30:00,10.98,11.04,10.97,11.01,197200.0,9.3336,9.3846,9.3251,9.3591,197200.0
2010-09-22 10:40:00,11.0,11.05,10.99,11.04,114100.0,9.3506,9.3931,9.3421,9.3846,114100.0
2010-09-22 10:50:00,11.04,11.05,10.97,10.99,168800.0,9.3846,9.3931,9.3251,9.3421,168800.0
2010-09-22 11:00:00,10.98,11.0,10.93,10.93,108600.0,9.3336,9.3506,9.2911,9.2911,108600.0
2010-09-22 11:10:00,10.94,10.95,10.89,10.92,200900.0,9.2996,9.3081,9.2571,9.2826,200900.0
2010-09-22 11:20:00,10.91,10.91,10.85,10.89,100600.0,9.2741,9.2741,9.2231,9.2571,100600.0
2010-09-22 11:30:00,10.89,10.91,10.86,10.89,62100.0,9.2571,9.2741,9.2316,9.2571,62100.0
2010-09-22 11:40:00,10.9,10.9,10.87,10.89,53100.0,9.2656,9.2656,9.2401,9.2571,53100.0
2010-09-22 11:50:00,10.89,10.95,10.89,10.93,57100.0,9.2571,9.3081,9.2571,9.2911,57100.0
2010-09-22 12:00:00,10.93,10.94,10.89,10.91,46700.0,9.2911,9.2996,9.2571,9.2741,46700.0
2010-09-22 12:10:00,10.91,10.92,10.88,10.9,99300.0,9.2741,9.2826,9.2486,9.2656,99300.0
2010-09-22 12:20:00,10.9,10.9,10.83,10.84,55900.0,9.2656,9.2656,9.2061,9.2146,55900.0
2010-09-22 12:30:00,10.84,10.86,10.83,10.84,77800.0,9.2146,9.2316,9.2061,9.2146,77800.0
2010-09-22 12:40:00,10.84,10.84,10.81,10.81,19700.0,9.2146,9.2146,9.1891,9.1891,19700.0
2010-09-22 12:50:00,10.8,10.82,10.8,10.82,23000.0,9.1806,9.1976,9.1806,9.1976,23000.0
2010-09-22 13:00:00,10.82,10.83,10.78,10.78,54600.0,9.1976,9.2061,9.1636,9.1636,54600.0
2010-09-22 13:10:00,10.78,10.8,10.77,10.8,64500.0,9.1636,9.1806,9.1551,9.1806,64500.0
2010-09-22 13:20:00,10.8,10.85,10.79,10.85,199300.0,9.1806,9.2231,9.1721,9.2231,199300.0
2010-09-22 13:30:00,10.85,10.9,10.85,10.86,133500.0,9.2231,9.2656,9.2231,9.2316,133500.0
2010-09-22 13:40:00,10.87,10.88,10.86,10.88,29900.0,9.2401,9.2486,9.2316,9.2486,29900.0
2010-09-22 13:50:00,10.88,10.9,10.84,10.86,153900.0,9.2486,9.2656,9.2146,9.2316,153900.0
2010-09-22 14:00:00,10.86,10.86,10.79,10.84,100000.0,9.2316,9.2316,9.1721,9.2146,100000.0
2010-09-22 14:10:00,10.83,10.85,10.81,10.82,46300.0,9.2061,9.2231,9.1891,9.1976,46300.0
2010-09-22 14:20:00,10.82,10.86,10.81,10.84,47200.0,9.1976,9.2316,9.1891,9.2146,47200.0
2010-09-22 14:30:00,10.84,10.88,10.84,10.87,38100.0,9.2146,9.2486,9.2146,9.2401,38100.0
2010-09-22 14:40:00,10.87,10.88,10.86,10.87,38600.0,9.2401,9.2486,9.2316,9.2401,38600.0
2010-09-22 14:50:00,10.87,10.89,10.85,10.88,71700.0,9.2401,9.2571,9.2231,9.2486,71700.0
2010-09-22 15:00:00,10.87,10.9,10.86,10.86,86700.0,9.2401,9.2656,9.2316,9.2316,86700.0
2010-09-22 15:10:00,10.85,10.88,10.84,10.84,77300.0,9.2231,9.2486,9.2146,9.2146,77300.0
2010-09-22 15:20:00,10.84,10.88,10.84,10.85,90200.0,9.2146,9.2486,9.2146,9.2231,90200.0
2010-09-22 15:30:00,10.85,10.91,10.85,10.87,145600.0,9.2231,9.2741,9.2231,9.2401,145600.0
2010-09-22 15:40:00,10.88,10.89,10.86,10.86,95300.0,9.2486,9.2571,9.2316,9.2316,95300.0
2010-09-22 15:50:00,10.87,10.89,10.85,10.88,315900.0,9.2401,9.2571,9.2231,9.2486,315900.0
2010-09-23 09:30:00,10.8,10.83,10.71,10.72,284900.0,9.1806,9.2061,9.1041,9.1126,284900.0
2010-09-23 09:40:00,10.72,10.73,10.65,10.72,135400.0,9.1126,9.1211,9.0531,9.1126,135400.0
2010-09-23 09:50:00,10.72,10.74,10.65,10.68,101300.0,9.1126,9.1296,9.0531,9.0786,101300.0
2010-09-23 10:00:00,10.67,10.89,10.67,10.86,291300.0,9.0701,9.2571,9.0701,9.2316,291300.0
2010-09-23 10:10:00,10.87,10.87,10.76,10.79,62300.0,9.2401,9.2401,9.1466,9.1721,62300.0
2010-09-23 10:20:00,10.79,10.82,10.76,10.82,83100.0,9.1721,9.1976,9.1466,9.1976,83100.0
2010-09-23 10:30:00,10.81,10.84,10.8,10.8,64600.0,9.1891,9.2146,9.1806,9.1806,64600.0
2010-09-23 10:40:00,10.8,10.83,10.8,10.8,36700.0,9.1806,9.2061,9.1806,9.1806,36700.0
2010-09-23 10:50:00,10.8,10.81,10.72,10.72,76600.0,9.1806,9.1891,9.1126,9.1126,76600.0
2010-09-23 11:00:00,10.72,10.75,10.71,10.73,36300.0,9.1126,9.1381,9.1041,9.1211,36300.0
2010-09-23 11:10:00,10.74,10.78,10.73,10.78,38600.0,9.1296,9.1636,9.1211,9.1636,38600.0
2010-09-23 11:20:00,10.77,10.79,10.7,10.77,80400.0,9.1551,9.1721,9.0956,9.1551,80400.0
2010-09-23 11:30:00,10.77,10.85,10.76,10.85,97500.0,9.1551,9.2231,9.1466,9.2231,97500.0
2010-09-23 11:40:00,10.85,10.86,10.83,10.84,63700.0,9.2231,9.2316,9.2061,9.2146,63700.0
2010-09-23 11:50:00,10.83,10.9,10.83,10.85,44200.0,9.2061,9.2656,9.2061,9.2231,44200.0
2010-09-23 12:00:00,10.85,10.85,10.81,10.82,65900.0,9.2231,9.2231,9.1891,9.1976,65900.0
2010-09-23 12:10:00,10.83,10.84,10.81,10.82,40600.0,9.2061,9.2146,9.1891,9.1976,40600.0
2010-09-23 12:20:00,10.81,10.82,10.78,10.8,60500.0,9.1891,9.1976,9.1636,9.1806,60500.0
2010-09-23 12:30:00,10.8,10.8,10.77,10.77,32800.0,9.1806,9.1806,9.1551,9.1551,32800.0
2010-09-23 12:40:00,10.78,10.8,10.77,10.8,76900.0,9.1636,9.1806,9.1551,9.1806,76900.0
2010-09-23 12:50:00,10.8,10.82,10.79,10.8,52600.0,9.1806,9.1976,9.1721,9.1806,52600.0
2010-09-23 13:00:00,10.8,10.82,10.8,10.81,30100.0,9.1806,9.1976,9.1806,9.1891,30100.0
2010-09-23 13:10:00,10.8,10.81,10.75,10.76,43900.0,9.1806,9.1891,9.1381,9.1466,43900.0
2010-09-23 13:20:00,10.75,10.77,10.75,10.77,29000.0,9.1381,9.1551,9.1381,9.1551,29000.0
2010-09-23 13:30:00,10.77,10.78,10.75,10.78,36200.0,9.1551,9.1636,9.1381,9.1636,36200.0
2010-09-23 13:40:00,10.77,10.78,10.72,10.72,67800.0,9.1551,9.1636,9.1126,9.1126,67800.0
2010-09-23 13:50:00,10.72,10.76,10.72,10.73,194200.0,9.1126,9.1466,9.1126,9.1211,194200.0
2010-09-23 14:00:00,10.74,10.75,10.72,10.75,51500.0,9.1296,9.1381,9.1126,9.1381,51500.0
2010-09-23 14:10:00,10.75,10.76,10.73,10.74,72400.0,9.1381,9.1466,9.1211,9.1296,72400.0
2010-09-23 14:20:00,10.75,10.76,10.74,10.75,26500.0,9.1381,9.1466,9.1296,9.1381,26500.0
2010-09-23 14:30:00,10.75,10.76,10.75,10.75,18300.0,9.1381,9.1466,9.1381,9.1381,18300.0
2010-09-23 14:40:00,10.75,10.75,10.67,10.68,80400.0,9.1381,9.1381,9.0701,9.0786,80400.0
2010-09-23 14:50:00,10.67,10.69,10.65,10.66,125300.0,9.0701,9.0871,9.0531,9.0616,125300.0
2010-09-23 15:00:00,10.67,10.69,10.66,10.67,83300.0,9.0701,9.0871,9.0616,9.0701,83300.0
2010-09-23 15:10:00,10.67,10.69,10.65,10.68,127700.0,9.0701,9.0871,9.0531,9.0786,127700.0
2010-09-23 15:20:00,10.68,10.69,10.64,10.64,120400.0,9.0786,9.0871,9.0446,9.0446,120400.0
2010-09-23 15:30:00,10.64,10.66,10.6,10.62,218000.0,9.0446,9.0616,9.0106,9.0276,218000.0
2010-09-23 15:40:00,10.62,10.64,10.59,10.63,211400.0,9.0276,9.0446,9.0021,9.0361,211400.0
2010-09-23 15:50:00,10.63,10.64,10.62,10.63,424400.0,9.0361,9.0446,9.0276,9.0361,424400.0
2010-09-24 09:30:00,10.81,10.82,10.69,10.74,302200.0,9.1891,9.1976,9.0871,9.1296,302200.0
2010-09-24 09:40:00,10.75,10.81,10.74,10.76,176100.0,9.1381,9.1891,9.1296,9.1466,176100.0
2010-09-24 09:50:00,10.76,10.8,10.73,10.8,156800.0,9.1466,9.1806,9.1211,9.1806,156800.0
2010-09-24 10:00:00,10.79,10.84,10.75,10.84,278800.0,9.1721,9.2146,9.1381,9.2146,278800.0
2010-09-24 10:10:00,10.84,10.86,10.81,10.85,210700.0,9.2146,9.2316,9.1891,9.2231,210700.0
2010-09-24 10:20:00,10.85,10.91,10.83,10.91,168100.0,9.2231,9.2741,9.2061,9.2741,168100.0
2010-09-24 10:30:00,10.91,10.96,10.9,10.93,203800.0,9.2741,9.3166,9.2656,9.2911,203800.0
2010-09-24 10:40:00,10.93,11.0,10.93,10.99,120300.0,9.2911,9.3506,9.2911,9.3421,120300.0
2010-09-24 10:50:00,10.98,11.0,10.96,10.97,64400.0,9.3336,9.3506,9.3166,9.3251,64400.0
2010-09-24 11:00:00,10.97,11.0,10.96,10.99,64600.0,9.3251,9.3506,9.3166,9.3421,64600.0
2010-09-24 11:10:00,11.0,11.0,10.97,10.99,187000.0,9.3506,9.3506,9.3251,9.3421,187000.0
2010-09-24 11:20:00,10.99,10.99,10.96,10.99,116900.0,9.3421,9.3421,9.3166,9.3421,116900.0
2010-09-24 11:30:00,10.98,10.99,10.97,10.98,85100.0,9.3336,9.3421,9.3251,9.3336,85100.0
2010-09-24 11:40:00,10.97,10.98,10.94,10.95,51600.0,9.3251,9.3336,9.2996,9.3081,51600.0
2010-09-24 11:50:00,10.95,10.96,10.93,10.94,175000.0,9.3081,9.3166,9.2911,9.2996,175000.0
2010-09-24 12:00:00,10.94,10.95,10.93,10.93,128300.0,9.2996,9.3081,9.2911,9.2911,128300.0
2010-09-24 12:10:00,10.93,10.94,10.92,10.93,39600.0,9.2911,9.2996,9.2826,9.2911,39600.0
2010-09-24 12:20:00,10.92,10.93,10.88,10.9,174600.0,9.2826,9.2911,9.2486,9.2656,174600.0
2010-09-24 12:30:00,10.9,10.92,10.89,10.91,110800.0,9.2656,9.2826,9.2571,9.2741,110800.0
2010-09-24 12:40:00,10.91,10.97,10.9,10.97,241300.0,9.2741,9.3251,9.2656,9.3251,241300.0
2010-09-24 12:50:00,10.97,10.98,10.91,10.94,213400.0,9.3251,9.3336,9.2741,9.2996,213400.0
2010-09-24 13:00:00,10.94,10.94,10.92,10.92,149900.0,9.2996,9.2996,9.2826,9.2826,149900.0
2010-09-24 13:10:00,10.93,10.93,10.92,10.93,101000.0,9.2911,9.2911,9.2826,9.2911,101000.0
2010-09-24 13:20:00,10.93,10.94,10.92,10.94,73200.0,9.2911,9.2996,9.2826,9.2996,73200.0
2010-09-24 13:30:00,10.94,10.98,10.93,10.96,140300.0,9.2996,9.3336,9.2911,9.3166,140300.0
2010-09-24 13:40:00,10.97,10.97,10.9,10.93,129100.0,9.3251,9.3251,9.2656,9.2911,129100.0
2010-09-24 13:50:00,10.93,10.93,10.89,10.91,117200.0,9.2911,9.2911,9.2571,9.2741,117200.0
2010-09-24 14:00:00,10.91,10.92,10.9,10.9,20500.0,9.2741,9.2826,9.2656,9.2656,20500.0
2010-09-24 14:10:00,10.9,10.92,10.89,10.91,43500.0,9.2656,9.2826,9.2571,9.2741,43500.0
2010-09-24 14:20:00,10.91,10.91,10.88,10.9,35900.0,9.2741,9.2741,9.2486,9.2656,35900.0
2010-09-24 14:30:00,10.89,10.93,10.89,10.92,178000.0,9.2571,9.2911,9.2571,9.2826,178000.0
2010-09-24 14:40:00,10.92,10.95,10.92,10.94,205900.0,9.2826,9.3081,9.2826,9.2996,205900.0
2010-09-24 14:50:00,10.95,10.95,10.93,10.93,85200.0,9.3081,9.3081,9.2911,9.2911,85200.0
2010-09-24 15:00:00,10.94,10.94,10.91,10.93,82900.0,9.2996,9.2996,9.2741,9.2911,82900.0
2010-09-24 15:10:00,10.93,10.96,10.93,10.94,67000.0,9.2911,9.3166,9.2911,9.2996,67000.0
2010-09-24 15:20:00,10.95,10.95,10.91,10.91,69800.0,9.3081,9.3081,9.2741,9.2741,69800.0
2010-09-24 15:30:00,10.91,10.96,10.91,10.95,127600.0,9.2741,9.3166,9.2741,9.3081,127600.0
2010-09-24 15:40:00,10.96,11.01,10.95,10.96,467000.0,9.3166,9.3591,9.3081,9.3166,467000.0
2010-09-24 15:50:00,10.97,10.99,10.89,10.9,932000.0,9.3251,9.3421,9.2571,9.2656,932000.0
2010-09-27 09:30:00,10.91,10.96,10.77,10.77,87700.0,9.2741,9.3166,9.1551,9.1551,87700.0
2010-09-27 09:40:00,10.78,10.86,10.78,10.81,132100.0,9.1636,9.2316,9.1636,9.1891,132100.0
2010-09-27 09:50:00,10.82,10.82,10.76,10.77,88200.0,9.1976,9.1976,9.1466,9.1551,88200.0
2010-09-27 10:00:00,10.77,10.79,10.74,10.79,113600.0,9.1551,9.1721,9.1296,9.1721,113600.0
2010-09-27 10:10:00,10.79,10.79,10.75,10.76,117900.0,9.1721,9.1721,9.1381,9.1466,117900.0
2010-09-27 10:20:00,10.76,10.83,10.75,10.83,129100.0,9.1466,9.2061,9.1381,9.2061,129100.0
2010-09-27 10:30:00,10.82,10.83,10.78,10.81,105900.0,9.1976,9.2061,9.1636,9.1891,105900.0
2010-09-27 10:40:00,10.81,10.91,10.81,10.9,112200.0,9.1891,9.2741,9.1891,9.2656,112200.0
2010-09-27 10:50:00,10.9,10.92,10.9,10.91,33100.0,9.2656,9.2826,9.2656,9.2741,33100.0
2010-09-27 11:00:00,10.91,10.91,10.88,10.89,61600.0,9.2741,9.2741,9.2486,9.2571,61600.0
2010-09-27 11:10:00,10.89,10.92,10.86,10.9,59200.0,9.2571,9.2826,9.2316,9.2656,59200.0
2010-09-27 11:20:00,10.9,10.92,10.89,10.92,63200.0,9.2656,9.2826,9.2571,9.2826,63200.0
2010-09-27 11:30:00,10.91,10.94,10.9,10.93,155900.0,9.2741,9.2996,9.2656,9.2911,155900.0
2010-09-27 11:40:00,10.93,10.95,10.92,10.94,37400.0,9.2911,9.3081,9.2826,9.2996,37400.0
2010-09-27 11:50:00,10.93,10.94,10.91,10.92,71200.0,9.2911,9.2996,9.2741,9.2826,71200.0
2010-09-27 12:00:00,10.92,10.94,10.92,10.93,33300.0,9.2826,9.2996,9.2826,9.2911,33300.0
2010-09-27 12:10:00,10.92,10.96,10.91,10.96,103400.0,9.2826,9.3166,9.2741,9.3166,103400.0
2010-09-27 12:20:00,10.96,11.0,10.94,11.0,92800.0,9.3166,9.3506,9.2996,9.3506,92800.0
2010-09-27 12:30:00,10.99,11.02,10.96,11.02,130900.0,9.3421,9.3676,9.3166,9.3676,130900.0
2010-09-27 12:40:00,11.01,11.02,10.97,10.99,133600.0,9.3591,9.3676,9.3251,9.3421,133600.0
2010-09-27 12:50:00,10.99,10.99,10.98,10.98,47100.0,9.3421,9.3421,9.3336,9.3336,47100.0
2010-09-27 13:00:00,10.98,10.99,10.94,10.98,112900.0,9.3336,9.3421,9.2996,9.3336,112900.0
2010-09-27 13:10:00,10.98,11.0,10.97,10.97,132800.0,9.3336,9.3506,9.3251,9.3251,132800.0
2010-09-27 13:20:00,10.97,10.98,10.94,10.98,64200.0,9.3251,9.3336,9.2996,9.3336,64200.0
2010-09-27 13:30:00,10.98,11.0,10.97,11.0,26000.0,9.3336,9.3506,9.3251,9.3506,26000.0
2010-09-27 13:40:00,11.0,11.06,11.0,11.06,57100.0,9.3506,9.4016,9.3506,9.4016,57100.0
2010-09-27 13:50:00,11.05,11.06,11.03,11.05,51200.0,9.3931,9.4016,9.3761,9.3931,51200.0
2010-09-27 14:00:00,11.04,11.05,11.02,11.05,41800.0,9.3846,9.3931,9.3676,9.3931,41800.0
2010-09-27 14:10:00,11.04,11.05,11.03,11.05,40700.0,9.3846,9.3931,9.3761,9.3931,40700.0
2010-09-27 14:20:00,11.05,11.08,11.04,11.08,35300.0,9.3931,9.4186,9.3846,9.4186,35300.0
2010-09-27 14:30:00,11.07,11.08,11.06,11.07,39700.0,9.4101,9.4186,9.4016,9.4101,39700.0
2010-09-27 14:40:00,11.07,11.1,11.07,11.09,79100.0,9.4101,9.4356,9.4101,9.4271,79100.0
2010-09-27 14:50:00,11.09,11.1,11.07,11.07,55900.0,9.4271,9.4356,9.4101,9.4101,55900.0
2010-09-27 15:00:00,11.07,11.08,11.05,11.08,98100.0,9.4101,9.4186,9.3931,9.4186,98100.0
2010-09-27 15:10:00,11.07,11.08,11.07,11.08,42900.0,9.4101,9.4186,9.4101,9.4186,42900.0
2010-09-27 15:20:00,11.07,11.08,11.06,11.06,55100.0,9.4101,9.4186,9.4016,9.4016,55100.0
2010-09-27 15:30:00,11.06,11.08,11.06,11.06,98900.0,9.4016,9.4186,9.4016,9.4016,98900.0
2010-09-27 15:40:00,11.06,11.07,11.04,11.05,229900.0,9.4016,9.4101,9.3846,9.3931,229900.0
2010-09-27 15:50:00,11.05,11.06,11.04,11.05,219100.0,9.3931,9.4016,9.3846,9.3931,219100.0
2010-09-28 09:30:00,11.1,11.1,10.95,11.04,139700.0,9.4356,9.4356,9.3081,9.3846,139700.0
2010-09-28 09:40:00,11.04,11.04,10.93,10.97,248800.0,9.3846,9.3846,9.2911,9.3251,248800.0
2010-09-28 09:50:00,10.97,10.99,10.93,10.95,218700.0,9.3251,9.3421,9.2911,9.3081,218700.0
2010-09-28 10:00:00,10.94,10.94,10.84,10.88,363900.0,9.2996,9.2996,9.2146,9.2486,363900.0
2010-09-28 10:10:00,10.87,10.97,10.86,10.97,129300.0,9.2401,9.3251,9.2316,9.3251,129300.0
2010-09-28 10:20:00,10.97,11.06,10.95,10.97,218000.0,9.3251,9.4016,9.3081,9.3251,218000.0
2010-09-28 10:30:00,10.97,11.02,10.94,10.95,115800.0,9.3251,9.3676,9.2996,9.3081,115800.0
2010-09-28 10:40:00,10.95,10.99,10.94,10.94,47400.0,9.3081,9.3421,9.2996,9.2996,47400.0
2010-09-28 10:50:00,10.94,11.02,10.94,11.02,106000.0,9.2996,9.3676,9.2996,9.3676,106000.0
2010-09-28 11:00:00,11.01,11.04,10.96,10.96,283500.0,9.3591,9.3846,9.3166,9.3166,283500.0
2010-09-28 11:10:00,10.97,11.02,10.97,11.01,124800.0,9.3251,9.3676,9.3251,9.3591,124800.0
2010-09-28 11:20:00,11.02,11.06,11.01,11.03,45500.0,9.3676,9.4016,9.3591,9.3761,45500.0
2010-09-28 11:30:00,11.04,11.1,11.04,11.1,237700.0,9.3846,9.4356,9.3846,9.4356,237700.0
2010-09-28 11:40:00,11.1,11.13,11.1,11.11,77800.0,9.4356,9.4611,9.4356,9.4441,77800.0
2010-09-28 11:50:00,11.11,11.12,11.1,11.11,78600.0,9.4441,9.4526,9.4356,9.4441,78600.0
2010-09-28 12:00:00,11.11,11.12,11.1,11.11,43400.0,9.4441,9.4526,9.4356,9.4441,43400.0
2010-09-28 12:10:00,11.1,11.17,11.1,11.15,126500.0,9.4356,9.4951,9.4356,9.4781,126500.0
2010-09-28 12:20:00,11.16,11.18,11.13,11.15,124600.0,9.4866,9.5036,9.4611,9.4781,124600.0
2010-09-28 12:30:00,11.15,11.16,11.12,11.15,94700.0,9.4781,9.4866,9.4526,9.4781,94700.0
2010-09-28 12:40:00,11.16,11.16,11.13,11.13,19400.0,9.4866,9.4866,9.4611,9.4611,19400.0
2010-09-28 12:50:00,11.13,11.16,11.13,11.16,14900.0,9.4611,9.4866,9.4611,9.4866,14900.0
2010-09-28 13:00:00,11.15,11.17,11.11,11.12,63800.0,9.4781,9.4951,9.4441,9.4526,63800.0
2010-09-28 13:10:00,11.12,11.13,11.11,11.12,34700.0,9.4526,9.4611,9.4441,9.4526,34700.0
2010-09-28 13:20:00,11.11,11.13,11.11,11.13,24700.0,9.4441,9.4611,9.4441,9.4611,24700.0
2010-09-28 13:30:00,11.13,11.16,11.13,11.14,38200.0,9.4611,9.4866,9.4611,9.4696,38200.0
2010-09-28 13:40:00,11.14,11.14,11.13,11.13,21500.0,9.4696,9.4696,9.4611,9.4611,21500.0
2010-09-28 13:50:00,11.13,11.2,11.13,11.2,61100.0,9.4611,9.5206,9.4611,9.5206,61100.0
2010-09-28 14:00:00,11.19,11.19,11.17,11.17,50000.0,9.5121,9.5121,9.4951,9.4951,50000.0
2010-09-28 14:10:00,11.18,11.19,11.16,11.18,141600.0,9.5036,9.5121,9.4866,9.5036,141600.0
2010-09-28 14:20:00,11.17,11.18,11.13,11.14,80700.0,9.4951,9.5036,9.4611,9.4696,80700.0
2010-09-28 14:30:00,11.14,11.15,11.1,11.14,123700.0,9.4696,9.4781,9.4356,9.4696,123700.0
2010-09-28 14:40:00,11.14,11.14,11.09,11.13,193000.0,9.4696,9.4696,9.4271,9.4611,193000.0
2010-09-28 14:50:00,11.11,11.14,11.1,11.14,58500.0,9.4441,9.4696,9.4356,9.4696,58500.0
2010-09-28 15:00:00,11.13,11.16,11.12,11.16,87400.0,9.4611,9.4866,9.4526,9.4866,87400.0
2010-09-28 15:10:00,11.15,11.18,11.13,11.17,141500.0,9.4781,9.5036,9.4611,9.4951,141500.0
2010-09-28 15:20:00,11.18,11.18,11.15,11.16,66000.0,9.5036,9.5036,9.4781,9.4866,66000.0
2010-09-28 15:30:00,11.16,11.21,11.15,11.2,167600.0,9.4866,9.5291,9.4781,9.5206,167600.0
2010-09-28 15:40:00,11.2,11.26,11.2,11.24,303900.0,9.5206,9.5716,9.5206,9.5546,303900.0
2010-09-28 15:50:00,11.23,11.27,11.23,11.25,365100.0,9.5461,9.5801,9.5461,9.5631,365100.0
2010-09-29 09:30:00,11.22,11.22,11.1,11.15,123500.0,9.5376,9.5376,9.4356,9.4781,123500.0
2010-09-29 09:40:00,11.16,11.2,11.14,11.17,74700.0,9.4866,9.5206,9.4696,9.4951,74700.0
2010-09-29 09:50:00,11.16,11.18,11.11,11.14,138000.0,9.4866,9.5036,9.4441,9.4696,138000.0
2010-09-29 10:00:00,11.14,11.16,11.11,11.13,94600.0,9.4696,9.4866,9.4441,9.4611,94600.0
2010-09-29 10:10:00,11.14,11.15,11.07,11.08,79100.0,9.4696,9.4781,9.4101,9.4186,79100.0
2010-09-29 10:20:00,11.08,11.12,11.04,11.08,160900.0,9.4186,9.4526,9.3846,9.4186,160900.0
2010-09-29 10:30:00,11.08,11.13,11.06,11.08,54600.0,9.4186,9.4611,9.4016,9.4186,54600.0
2010-09-29 10:40:00,11.09,11.12,11.04,11.1,93300.0,9.4271,9.4526,9.3846,9.4356,93300.0
2010-09-29 10:50:00,11.09,11.1,11.03,11.07,72300.0,9.4271,9.4356,9.3761,9.4101,72300.0
2010-09-29 11:00:00,11.07,11.14,11.07,11.13,36200.0,9.4101,9.4696,9.4101,9.4611,36200.0
2010-09-29 11:10:00,11.13,11.15,11.11,11.14,43200.0,9.4611,9.4781,9.4441,9.4696,43200.0
2010-09-29 11:20:00,11.13,11.16,11.13,11.16,43000.0,9.4611,9.4866,9.4611,9.4866,43000.0
2010-09-29 11:30:00,11.16,11.21,11.14,11.2,54600.0,9.4866,9.5291,9.4696,9.5206,54600.0
2010-09-29 11:40:00,11.21,11.23,11.18,11.22,92200.0,9.5291,9.5461,9.5036,9.5376,92200.0
2010-09-29 11:50:00,11.23,11.25,11.22,11.23,85800.0,9.5461,9.5631,9.5376,9.5461,85800.0
2010-09-29 12:00:00,11.23,11.23,11.2,11.21,49700.0,9.5461,9.5461,9.5206,9.5291,49700.0
2010-09-29 12:10:00,11.21,11.23,11.19,11.2,31600.0,9.5291,9.5461,9.5121,9.5206,31600.0
2010-09-29 12:20:00,11.2,11.22,11.18,11.18,24500.0,9.5206,9.5376,9.5036,9.5036,24500.0
2010-09-29 12:30:00,11.18,11.18,11.14,11.18,26200.0,9.5036,9.5036,9.4696,9.5036,26200.0
2010-09-29 12:40:00,11.18,11.18,11.15,11.16,17700.0,9.5036,9.5036,9.4781,9.4866,17700.0
2010-09-29 12:50:00,11.17,11.19,11.15,11.15,17400.0,9.4951,9.5121,9.4781,9.4781,17400.0
2010-09-29 13:00:00,11.15,11.16,11.14,11.14,15200.0,9.4781,9.4866,9.4696,9.4696,15200.0
2010-09-29 13:10:00,11.14,11.15,11.12,11.13,24200.0,9.4696,9.4781,9.4526,9.4611,24200.0
2010-09-29 13:20:00,11.13,11.14,11.11,11.14,20700.0,9.4611,9.4696,9.4441,9.4696,20700.0
2010-09-29 13:30:00,11.13,11.16,11.12,11.14,34700.0,9.4611,9.4866,9.4526,9.4696,34700.0
2010-09-29 13:40:00,11.14,11.16,11.13,11.15,37400.0,9.4696,9.4866,9.4611,9.4781,37400.0
2010-09-29 13:50:00,11.14,11.22,11.14,11.22,119600.0,9.4696,9.5376,9.4696,9.5376,119600.0
2010-09-29 14:00:00,11.22,11.23,11.2,11.21,48600.0,9.5376,9.5461,9.5206,9.5291,48600.0
2010-09-29 14:10:00,11.21,11.23,11.2,11.21,78700.0,9.5291,9.5461,9.5206,9.5291,78700.0
2010-09-29 14:20:00,11.21,11.23,11.2,11.21,75700.0,9.5291,9.5461,9.5206,9.5291,75700.0
2010-09-29 14:30:00,11.2,11.21,11.16,11.16,51400.0,9.5206,9.5291,9.4866,9.4866,51400.0
2010-09-29 14:40:00,11.17,11.21,11.17,11.18,44000.0,9.4951,9.5291,9.4951,9.5036,44000.0
2010-09-29 14:50:00,11.18,11.19,11.17,11.18,44700.0,9.5036,9.5121,9.4951,9.5036,44700.0
2010-09-29 15:00:00,11.18,11.19,11.14,11.15,57800.0,9.5036,9.5121,9.4696,9.4781,57800.0
2010-09-29 15:10:00,11.14,11.14,11.11,11.13,80500.0,9.4696,9.4696,9.4441,9.4611,80500.0
2010-09-29 15:20:00,11.13,11.15,11.12,11.14,100700.0,9.4611,9.4781,9.4526,9.4696,100700.0
2010-09-29 15:30:00,11.14,11.14,11.1,11.14,88600.0,9.4696,9.4696,9.4356,9.4696,88600.0
2010-09-29 15:40:00,11.14,11.14,11.09,11.13,268800.0,9.4696,9.4696,9.4271,9.4611,268800.0
2010-09-29 15:50:00,11.13,11.14,11.13,11.14,125400.0,9.4611,9.4696,9.4611,9.4696,125400.0
2010-09-30 09:30:00,11.22,11.26,11.16,11.17,169200.0,9.5376,9.5716,9.4866,9.4951,169200.0
2010-09-30 09:40:00,11.18,11.29,11.14,11.25,162300.0,9.5036,9.5971,9.4696,9.5631,162300.0
2010-09-30 09:50:00,11.25,11.31,11.22,11.31,127900.0,9.5631,9.6141,9.5376,9.6141,127900.0
2010-09-30 10:00:00,11.3,11.3,11.25,11.25,133300.0,9.6056,9.6056,9.5631,9.5631,133300.0
2010-09-30 10:10:00,11.26,11.26,11.18,11.18,136200.0,9.5716,9.5716,9.5036,9.5036,136200.0
2010-09-30 10:20:00,11.18,11.19,11.13,11.16,155700.0,9.5036,9.5121,9.4611,9.4866,155700.0
2010-09-30 10:30:00,11.16,11.16,11.13,11.13,47800.0,9.4866,9.4866,9.4611,9.4611,47800.0
2010-09-30 10:40:00,11.14,11.16,11.12,11.13,81200.0,9.4696,9.4866,9.4526,9.4611,81200.0
2010-09-30 10:50:00,11.12,11.14,11.07,11.08,69400.0,9.4526,9.4696,9.4101,9.4186,69400.0
2010-09-30 11:00:00,11.07,11.1,11.04,11.05,137000.0,9.4101,9.4356,9.3846,9.3931,137000.0
2010-09-30 11:10:00,11.05,11.07,11.01,11.03,92900.0,9.3931,9.4101,9.3591,9.3761,92900.0
2010-09-30 11:20:00,11.03,11.04,10.99,11.02,106200.0,9.3761,9.3846,9.3421,9.3676,106200.0
2010-09-30 11:30:00,11.02,11.04,11.0,11.03,94400.0,9.3676,9.3846,9.3506,9.3761,94400.0
2010-09-30 11:40:00,11.02,11.1,11.02,11.1,57900.0,9.3676,9.4356,9.3676,9.4356,57900.0
2010-09-30 11:50:00,11.1,11.11,11.08,11.09,54800.0,9.4356,9.4441,9.4186,9.4271,54800.0
2010-09-30 12:00:00,11.09,11.11,11.04,11.06,71700.0,9.4271,9.4441,9.3846,9.4016,71700.0
2010-09-30 12:10:00,11.05,11.11,11.05,11.11,62900.0,9.3931,9.4441,9.3931,9.4441,62900.0
2010-09-30 12:20:00,11.1,11.13,11.09,11.12,43800.0,9.4356,9.4611,9.4271,9.4526,43800.0
2010-09-30 12:30:00,11.11,11.17,11.11,11.16,92000.0,9.4441,9.4951,9.4441,9.4866,92000.0
2010-09-30 12:40:00,11.16,11.2,11.16,11.17,73100.0,9.4866,9.5206,9.4866,9.4951,73100.0
2010-09-30 12:50:00,11.17,11.2,11.17,11.2,37000.0,9.4951,9.5206,9.4951,9.5206,37000.0
2010-09-30 13:00:00,11.2,11.2,11.18,11.19,25200.0,9.5206,9.5206,9.5036,9.5121,25200.0
2010-09-30 13:10:00,11.2,11.2,11.17,11.17,61700.0,9.5206,9.5206,9.4951,9.4951,61700.0
2010-09-30 13:20:00,11.18,11.21,11.18,11.19,74000.0,9.5036,9.5291,9.5036,9.5121,74000.0
2010-09-30 13:30:00,11.19,11.21,11.18,11.18,28300.0,9.5121,9.5291,9.5036,9.5036,28300.0
2010-09-30 13:40:00,11.17,11.18,11.16,11.16,16700.0,9.4951,9.5036,9.4866,9.4866,16700.0
2010-09-30 13:50:00,11.16,11.16,11.14,11.16,25600.0,9.4866,9.4866,9.4696,9.4866,25600.0
2010-09-30 14:00:00,11.16,11.18,11.16,11.16,24400.0,9.4866,9.5036,9.4866,9.4866,24400.0
2010-09-30 14:10:00,11.16,11.16,11.12,11.14,42800.0,9.4866,9.4866,9.4526,9.4696,42800.0
2010-09-30 14:20:00,11.14,11.17,11.13,11.17,28400.0,9.4696,9.4951,9.4611,9.4951,28400.0
2010-09-30 14:30:00,11.17,11.19,11.16,11.18,37000.0,9.4951,9.5121,9.4866,9.5036,37000.0
2010-09-30 14:40:00,11.18,11.22,11.17,11.2,34100.0,9.5036,9.5376,9.4951,9.5206,34100.0
2010-09-30 14:50:00,11.2,11.24,11.19,11.21,98200.0,9.5206,9.5546,9.5121,9.5291,98200.0
2010-09-30 15:00:00,11.2,11.22,11.18,11.2,81000.0,9.5206,9.5376,9.5036,9.5206,81000.0
2010-09-30 15:10:00,11.21,11.21,11.14,11.15,97700.0,9.5291,9.5291,9.4696,9.4781,97700.0
2010-09-30 15:20:00,11.15,11.19,11.15,11.18,80500.0,9.4781,9.5121,9.4781,9.5036,80500.0
2010-09-30 15:30:00,11.19,11.19,11.13,11.14,56600.0,9.5121,9.5121,9.4611,9.4696,56600.0
2010-09-30 15:40:00,11.13,11.16,11.1,11.13,136000.0,9.4611,9.4866,9.4356,9.4611,136000.0
2010-09-30 15:50:00,11.13,11.15,11.12,11.12,166400.0,9.4611,9.4781,9.4526,9.4526,166400.0
2010-10-01 09:30:00,11.27,11.33,11.24,11.27,100200.0,9.5801,9.6311,9.5546,9.5801,100200.0
2010-10-01 09:40:00,11.27,11.29,11.25,11.26,123200.0,9.5801,9.5971,9.5631,9.5716,123200.0
2010-10-01 09:50:00,11.26,11.28,11.25,11.26,80800.0,9.5716,9.5886,9.5631,9.5716,80800.0
2010-10-01 10:00:00,11.27,11.29,11.22,11.27,197500.0,9.5801,9.5971,9.5376,9.5801,197500.0
2010-10-01 10:10:00,11.27,11.34,11.27,11.31,95100.0,9.5801,9.6396,9.5801,9.6141,95100.0
2010-10-01 10:20:00,11.31,11.31,11.17,11.2,125500.0,9.6141,9.6141,9.4951,9.5206,125500.0
2010-10-01 10:30:00,11.2,11.22,11.17,11.22,145600.0,9.5206,9.5376,9.4951,9.5376,145600.0
2010-10-01 10:40:00,11.21,11.26,11.2,11.26,79800.0,9.5291,9.5716,9.5206,9.5716,79800.0
2010-10-01 10:50:00,11.25,11.28,11.23,11.27,99200.0,9.5631,9.5886,9.5461,9.5801,99200.0
2010-10-01 11:00:00,11.27,11.28,11.24,11.28,71600.0,9.5801,9.5886,9.5546,9.5886,71600.0
2010-10-01 11:10:00,11.27,11.27,11.23,11.25,62300.0,9.5801,9.5801,9.5461,9.5631,62300.0
2010-10-01 11:20:00,11.25,11.25,11.15,11.16,114300.0,9.5631,9.5631,9.4781,9.4866,114300.0
2010-10-01 11:30:00,11.15,11.2,11.13,11.19,83400.0,9.4781,9.5206,9.4611,9.5121,83400.0
2010-10-01 11:40:00,11.19,11.21,11.18,11.18,70100.0,9.5121,9.5291,9.5036,9.5036,70100.0
2010-10-01 11:50:00,11.19,11.2,11.17,11.18,177100.0,9.5121,9.5206,9.4951,9.5036,177100.0
2010-10-01 12:00:00,11.18,11.21,11.18,11.2,84200.0,9.5036,9.5291,9.5036,9.5206,84200.0
2010-10-01 12:10:00,11.19,11.2,11.13,11.14,36200.0,9.5121,9.5206,9.4611,9.4696,36200.0
2010-10-01 12:20:00,11.14,11.14,11.11,11.12,33700.0,9.4696,9.4696,9.4441,9.4526,33700.0
2010-10-01 12:30:00,11.12,11.12,11.07,11.08,68900.0,9.4526,9.4526,9.4101,9.4186,68900.0
2010-10-01 12:40:00,11.08,11.08,11.05,11.08,43200.0,9.4186,9.4186,9.3931,9.4186,43200.0
2010-10-01 12:50:00,11.08,11.12,11.07,11.12,46500.0,9.4186,9.4526,9.4101,9.4526,46500.0
2010-10-01 13:00:00,11.11,11.15,11.11,11.15,21300.0,9.4441,9.4781,9.4441,9.4781,21300.0
2010-10-01 13:10:00,11.15,11.17,11.14,11.16,52900.0,9.4781,9.4951,9.4696,9.4866,52900.0
2010-10-01 13:20:00,11.16,11.16,11.14,11.15,46300.0,9.4866,9.4866,9.4696,9.4781,46300.0
2010-10-01 13:30:00,11.16,11.16,11.11,11.11,26200.0,9.4866,9.4866,9.4441,9.4441,26200.0
2010-10-01 13:40:00,11.11,11.12,11.1,11.11,36400.0,9.4441,9.4526,9.4356,9.4441,36400.0
2010-10-01 13:50:00,11.12,11.15,11.12,11.13,26600.0,9.4526,9.4781,9.4526,9.4611,26600.0
2010-10-01 14:00:00,11.14,11.14,11.11,11.12,131400.0,9.4696,9.4696,9.4441,9.4526,131400.0
2010-10-01 14:10:00,11.11,11.12,11.11,11.11,13700.0,9.4441,9.4526,9.4441,9.4441,13700.0
2010-10-01 14:20:00,11.12,11.13,11.09,11.1,74900.0,9.4526,9.4611,9.4271,9.4356,74900.0
2010-10-01 14:30:00,11.11,11.13,11.09,11.1,72400.0,9.4441,9.4611,9.4271,9.4356,72400.0
2010-10-01 14:40:00,11.1,11.11,11.09,11.1,71800.0,9.4356,9.4441,9.4271,9.4356,71800.0
2010-10-01 14:50:00,11.1,11.12,11.09,11.1,77800.0,9.4356,9.4526,9.4271,9.4356,77800.0
2010-10-01 15:00:00,11.11,11.12,11.1,11.11,141000.0,9.4441,9.4526,9.4356,9.4441,141000.0
2010-10-01 15:10:00,11.11,11.11,11.08,11.09,145300.0,9.4441,9.4441,9.4186,9.4271,145300.0
2010-10-01 15:20:00,11.1,11.11,11.07,11.07,90200.0,9.4356,9.4441,9.4101,9.4101,90200.0
2010-10-01 15:30:00,11.07,11.1,11.05,11.06,172300.0,9.4101,9.4356,9.3931,9.4016,172300.0
2010-10-01 15:40:00,11.07,11.07,11.04,11.05,132200.0,9.4101,9.4101,9.3846,9.3931,132200.0
2010-10-01 15:50:00,11.06,11.08,11.05,11.07,229700.0,9.4016,9.4186,9.3931,9.4101,229700.0
2010-10-04 09:30:00,11.03,11.09,10.97,11.07,94700.0,9.3761,9.4271,9.3251,9.4101,94700.0
2010-10-04 09:40:00,11.07,11.11,11.03,11.07,79900.0,9.4101,9.4441,9.3761,9.4101,79900.0
2010-10-04 09:50:00,11.07,11.07,10.97,10.98,84700.0,9.4101,9.4101,9.3251,9.3336,84700.0
2010-10-04 10:00:00,10.98,11.1,10.95,11.07,183100.0,9.3336,9.4356,9.3081,9.4101,183100.0
2010-10-04 10:10:00,11.08,11.11,11.05,11.08,97500.0,9.4186,9.4441,9.3931,9.4186,97500.0
2010-10-04 10:20:00,11.08,11.08,11.03,11.04,46200.0,9.4186,9.4186,9.3761,9.3846,46200.0
2010-10-04 10:30:00,11.04,11.06,11.01,11.03,44000.0,9.3846,9.4016,9.3591,9.3761,44000.0
2010-10-04 10:40:00,11.03,11.03,10.96,10.96,53800.0,9.3761,9.3761,9.3166,9.3166,53800.0
2010-10-04 10:50:00,10.97,11.0,10.96,10.98,37700.0,9.3251,9.3506,9.3166,9.3336,37700.0
2010-10-04 11:00:00,10.98,10.99,10.96,10.96,70200.0,9.3336,9.3421,9.3166,9.3166,70200.0
2010-10-04 11:10:00,10.97,10.98,10.92,10.95,55900.0,9.3251,9.3336,9.2826,9.3081,55900.0
2010-10-04 11:20:00,10.94,10.94,10.9,10.92,78500.0,9.2996,9.2996,9.2656,9.2826,78500.0
2010-10-04 11:30:00,10.92,10.98,10.92,10.98,36400.0,9.2826,9.3336,9.2826,9.3336,36400.0
2010-10-04 11:40:00,10.97,10.98,10.94,10.96,40200.0,9.3251,9.3336,9.2996,9.3166,40200.0
2010-10-04 11:50:00,10.95,10.95,10.86,10.87,80000.0,9.3081,9.3081,9.2316,9.2401,80000.0
2010-10-04 12:00:00,10.87,10.89,10.84,10.86,79800.0,9.2401,9.2571,9.2146,9.2316,79800.0
2010-10-04 12:10:00,10.85,10.89,10.84,10.89,42700.0,9.2231,9.2571,9.2146,9.2571,42700.0
2010-10-04 12:20:00,10.88,10.89,10.87,10.87,11300.0,9.2486,9.2571,9.2401,9.2401,11300.0
2010-10-04 12:30:00,10.88,10.9,10.87,10.88,42800.0,9.2486,9.2656,9.2401,9.2486,42800.0
2010-10-04 12:40:00,10.89,10.9,10.87,10.9,33500.0,9.2571,9.2656,9.2401,9.2656,33500.0
2010-10-04 12:50:00,10.9,10.95,10.9,10.95,91200.0,9.2656,9.3081,9.2656,9.3081,91200.0
2010-10-04 13:00:00,10.95,11.0,10.94,10.99,120900.0,9.3081,9.3506,9.2996,9.3421,120900.0
2010-10-04 13:10:00,11.0,11.01,10.98,10.99,126900.0,9.3506,9.3591,9.3336,9.3421,126900.0
2010-10-04 13:20:00,10.98,11.0,10.95,10.95,49800.0,9.3336,9.3506,9.3081,9.3081,49800.0
2010-10-04 13:30:00,10.95,10.96,10.92,10.93,39000.0,9.3081,9.3166,9.2826,9.2911,39000.0
2010-10-04 13:40:00,10.93,10.94,10.9,10.91,121100.0,9.2911,9.2996,9.2656,9.2741,121100.0
2010-10-04 13:50:00,10.9,10.94,10.9,10.94,40700.0,9.2656,9.2996,9.2656,9.2996,40700.0
2010-10-04 14:00:00,10.94,10.94,10.9,10.9,43700.0,9.2996,9.2996,9.2656,9.2656,43700.0
2010-10-04 14:10:00,10.9,10.92,10.88,10.88,32600.0,9.2656,9.2826,9.2486,9.2486,32600.0
2010-10-04 14:20:00,10.89,10.89,10.86,10.89,37800.0,9.2571,9.2571,9.2316,9.2571,37800.0
2010-10-04 14:30:00,10.88,10.93,10.88,10.92,45500.0,9.2486,9.2911,9.2486,9.2826,45500.0
2010-10-04 14:40:00,10.91,10.93,10.9,10.91,39100.0,9.2741,9.2911,9.2656,9.2741,39100.0
2010-10-04 14:50:00,10.91,10.93,10.9,10.92,36900.0,9.2741,9.2911,9.2656,9.2826,36900.0
2010-10-04 15:00:00,10.91,10.96,10.89,10.93,71500.0,9.2741,9.3166,9.2571,9.2911,71500.0
2010-10-04 15:10:00,10.93,10.96,10.92,10.96,53200.0,9.2911,9.3166,9.2826,9.3166,53200.0
2010-10-04 15:20:00,10.96,10.99,10.95,10.97,56500.0,9.3166,9.3421,9.3081,9.3251,56500.0
2010-10-04 15:30:00,10.96,10.97,10.94,10.95,58800.0,9.3166,9.3251,9.2996,9.3081,58800.0
2010-10-04 15:40:00,10.96,10.97,10.95,10.97,37100.0,9.3166,9.3251,9.3081,9.3251,37100.0
2010-10-04 15:50:00,10.97,10.98,10.96,10.96,152900.0,9.3251,9.3336,9.3166,9.3166,152900.0
2010-10-05 09:30:00,11.08,11.08,10.94,10.94,101300.0,9.4186,9.4186,9.2996,9.2996,101300.0
2010-10-05 09:40:00,10.94,11.05,10.93,11.03,80700.0,9.2996,9.3931,9.2911,9.3761,80700.0
2010-10-05 09:50:00,11.02,11.06,10.98,11.05,118100.0,9.3676,9.4016,9.3336,9.3931,118100.0
2010-10-05 10:00:00,11.05,11.05,10.97,10.99,130900.0,9.3931,9.3931,9.3251,9.3421,130900.0
2010-10-05 10:10:00,10.98,11.01,10.98,10.98,85500.0,9.3336,9.3591,9.3336,9.3336,85500.0
2010-10-05 10:20:00,10.99,11.01,10.96,11.0,128800.0,9.3421,9.3591,9.3166,9.3506,128800.0
2010-10-05 10:30:00,11.0,11.01,10.96,10.96,169400.0,9.3506,9.3591,9.3166,9.3166,169400.0
2010-10-05 10:40:00,10.97,10.98,10.96,10.97,88900.0,9.3251,9.3336,9.3166,9.3251,88900.0
2010-10-05 10:50:00,10.98,10.98,10.95,10.95,68400.0,9.3336,9.3336,9.3081,9.3081,68400.0
2010-10-05 11:00:00,10.96,10.97,10.95,10.96,84800.0,9.3166,9.3251,9.3081,9.3166,84800.0
2010-10-05 11:10:00,10.96,10.97,10.92,10.92,176500.0,9.3166,9.3251,9.2826,9.2826,176500.0
2010-10-05 11:20:00,10.92,10.93,10.89,10.91,133500.0,9.2826,9.2911,9.2571,9.2741,133500.0
2010-10-05 11:30:00,10.91,10.94,10.91,10.93,119000.0,9.2741,9.2996,9.2741,9.2911,119000.0
2010-10-05 11:40:00,10.93,10.95,10.93,10.94,85900.0,9.2911,9.3081,9.2911,9.2996,85900.0
2010-10-05 11:50:00,10.95,10.95,10.92,10.93,153200.0,9.3081,9.3081,9.2826,9.2911,153200.0
2010-10-05 12:00:00,10.94,10.94,10.93,10.94,77300.0,9.2996,9.2996,9.2911,9.2996,77300.0
2010-10-05 12:10:00,10.94,10.94,10.91,10.91,163000.0,9.2996,9.2996,9.2741,9.2741,163000.0
2010-10-05 12:20:00,10.92,10.92,10.89,10.89,89100.0,9.2826,9.2826,9.2571,9.2571,89100.0
2010-10-05 12:30:00,10.9,10.9,10.89,10.9,32900.0,9.2656,9.2656,9.2571,9.2656,32900.0
2010-10-05 12:40:00,10.9,10.9,10.89,10.9,36000.0,9.2656,9.2656,9.2571,9.2656,36000.0
2010-10-05 12:50:00,10.9,10.91,10.89,10.89,133700.0,9.2656,9.2741,9.2571,9.2571,133700.0
2010-10-05 13:00:00,10.9,10.9,10.89,10.9,144300.0,9.2656,9.2656,9.2571,9.2656,144300.0
2010-10-05 13:10:00,10.9,10.91,10.89,10.9,654200.0,9.2656,9.2741,9.2571,9.2656,654200.0
2010-10-05 13:20:00,10.89,10.9,10.88,10.88,73200.0,9.2571,9.2656,9.2486,9.2486,73200.0
2010-10-05 13:30:00,10.89,10.9,10.88,10.9,30700.0,9.2571,9.2656,9.2486,9.2656,30700.0
2010-10-05 13:40:00,10.9,10.9,10.89,10.89,6600.0,9.2656,9.2656,9.2571,9.2571,6600.0
2010-10-05 13:50:00,10.9,10.9,10.88,10.89,508300.0,9.2656,9.2656,9.2486,9.2571,508300.0
2010-10-05 14:00:00,10.89,10.9,10.89,10.9,406600.0,9.2571,9.2656,9.2571,9.2656,406600.0
2010-10-05 14:10:00,10.9,10.9,10.88,10.88,68700.0,9.2656,9.2656,9.2486,9.2486,68700.0
2010-10-05 14:20:00,10.89,10.9,10.87,10.89,451900.0,9.2571,9.2656,9.2401,9.2571,451900.0
2010-10-05 14:30:00,10.89,10.89,10.88,10.88,130600.0,9.2571,9.2571,9.2486,9.2486,130600.0
2010-10-05 14:40:00,10.89,10.9,10.88,10.89,49900.0,9.2571,9.2656,9.2486,9.2571,49900.0
2010-10-05 14:50:00,10.89,10.9,10.89,10.9,16900.0,9.2571,9.2656,9.2571,9.2656,16900.0
2010-10-05 15:00:00,10.89,10.91,10.89,10.89,117800.0,9.2571,9.2741,9.2571,9.2571,117800.0
2010-10-05 15:10:00,10.9,10.9,10.89,10.9,58500.0,9.2656,9.2656,9.2571,9.2656,58500.0
2010-10-05 15:20:00,10.9,10.91,10.89,10.91,145300.0,9.2656,9.2741,9.2571,9.2741,145300.0
2010-10-05 15:30:00,10.91,10.91,10.88,10.89,206300.0,9.2741,9.2741,9.2486,9.2571,206300.0
2010-10-05 15:40:00,10.88,10.9,10.86,10.87,525900.0,9.2486,9.2656,9.2316,9.2401,525900.0
2010-10-05 15:50:00,10.87,10.88,10.83,10.83,889700.0,9.2401,9.2486,9.2061,9.2061,889700.0
2010-10-06 09:30:00,10.89,10.96,10.87,10.93,449400.0,9.2571,9.3166,9.2401,9.2911,449400.0
2010-10-06 09:40:00,10.93,10.94,10.88,10.9,198600.0,9.2911,9.2996,9.2486,9.2656,198600.0
2010-10-06 09:50:00,10.9,10.93,10.88,10.89,377000.0,9.2656,9.2911,9.2486,9.2571,377000.0
2010-10-06 10:00:00,10.89,10.93,10.89,10.92,98900.0,9.2571,9.2911,9.2571,9.2826,98900.0
2010-10-06 10:10:00,10.92,10.92,10.86,10.86,402100.0,9.2826,9.2826,9.2316,9.2316,402100.0
2010-10-06 10:20:00,10.86,10.87,10.8,10.84,181100.0,9.2316,9.2401,9.1806,9.2146,181100.0
2010-10-06 10:30:00,10.85,10.86,10.82,10.83,189800.0,9.2231,9.2316,9.1976,9.2061,189800.0
2010-10-06 10:40:00,10.83,10.85,10.82,10.82,155200.0,9.2061,9.2231,9.1976,9.1976,155200.0
2010-10-06 10:50:00,10.82,10.85,10.81,10.85,91300.0,9.1976,9.2231,9.1891,9.2231,91300.0
2010-10-06 11:00:00,10.85,10.88,10.84,10.86,86800.0,9.2231,9.2486,9.2146,9.2316,86800.0
2010-10-06 11:10:00,10.87,10.88,10.84,10.85,127100.0,9.2401,9.2486,9.2146,9.2231,127100.0
2010-10-06 11:20:00,10.85,10.92,10.85,10.92,115800.0,9.2231,9.2826,9.2231,9.2826,115800.0
2010-10-06 11:30:00,10.91,10.94,10.91,10.93,97800.0,9.2741,9.2996,9.2741,9.2911,97800.0
2010-10-06 11:40:00,10.92,10.93,10.92,10.93,117200.0,9.2826,9.2911,9.2826,9.2911,117200.0
2010-10-06 11:50:00,10.93,10.94,10.92,10.93,47600.0,9.2911,9.2996,9.2826,9.2911,47600.0
2010-10-06 12:00:00,10.93,10.93,10.92,10.92,68300.0,9.2911,9.2911,9.2826,9.2826,68300.0
2010-10-06 12:10:00,10.93,10.96,10.92,10.93,120800.0,9.2911,9.3166,9.2826,9.2911,120800.0
2010-10-06 12:20:00,10.94,10.95,10.9,10.9,63200.0,9.2996,9.3081,9.2656,9.2656,63200.0
2010-10-06 12:30:00,10.9,10.91,10.87,10.88,71000.0,9.2656,9.2741,9.2401,9.2486,71000.0
2010-10-06 12:40:00,10.88,10.91,10.88,10.9,40200.0,9.2486,9.2741,9.2486,9.2656,40200.0
2010-10-06 12:50:00,10.91,10.91,10.86,10.87,50600.0,9.2741,9.2741,9.2316,9.2401,50600.0
2010-10-06 13:00:00,10.87,10.87,10.81,10.81,51300.0,9.2401,9.2401,9.1891,9.1891,51300.0
2010-10-06 13:10:00,10.81,10.83,10.8,10.8,43100.0,9.1891,9.2061,9.1806,9.1806,43100.0
2010-10-06 13:20:00,10.8,10.82,10.79,10.82,44700.0,9.1806,9.1976,9.1721,9.1976,44700.0
2010-10-06 13:30:00,10.81,10.83,10.81,10.82,42200.0,9.1891,9.2061,9.1891,9.1976,42200.0
2010-10-06 13:40:00,10.83,10.83,10.82,10.82,111000.0,9.2061,9.2061,9.1976,9.1976,111000.0
2010-10-06 13:50:00,10.82,10.84,10.82,10.83,101400.0,9.1976,9.2146,9.1976,9.2061,101400.0
2010-10-06 14:00:00,10.84,10.84,10.83,10.83,59200.0,9.2146,9.2146,9.2061,9.2061,59200.0
2010-10-06 14:10:00,10.84,10.84,10.79,10.8,180700.0,9.2146,9.2146,9.1721,9.1806,180700.0
2010-10-06 14:20:00,10.8,10.8,10.78,10.8,165400.0,9.1806,9.1806,9.1636,9.1806,165400.0
2010-10-06 14:30:00,10.8,10.81,10.8,10.81,44000.0,9.1806,9.1891,9.1806,9.1891,44000.0
2010-10-06 14:40:00,10.81,10.81,10.78,10.79,94700.0,9.1891,9.1891,9.1636,9.1721,94700.0
2010-10-06 14:50:00,10.79,10.8,10.78,10.78,104200.0,9.1721,9.1806,9.1636,9.1636,104200.0
2010-10-06 15:00:00,10.79,10.79,10.76,10.77,154000.0,9.1721,9.1721,9.1466,9.1551,154000.0
2010-10-06 15:10:00,10.78,10.78,10.75,10.77,149000.0,9.1636,9.1636,9.1381,9.1551,149000.0
2010-10-06 15:20:00,10.77,10.78,10.76,10.77,66700.0,9.1551,9.1636,9.1466,9.1551,66700.0
2010-10-06 15:30:00,10.77,10.8,10.77,10.8,108500.0,9.1551,9.1806,9.1551,9.1806,108500.0
2010-10-06 15:40:00,10.8,10.83,10.79,10.82,138800.0,9.1806,9.2061,9.1721,9.1976,138800.0
2010-10-06 15:50:00,10.82,10.83,10.79,10.8,323200.0,9.1976,9.2061,9.1721,9.1806,323200.0
2010-10-07 09:30:00,10.8,10.85,10.76,10.78,143200.0,9.1806,9.2231,9.1466,9.1636,143200.0
2010-10-07 09:40:00,10.77,10.77,10.72,10.72,155500.0,9.1551,9.1551,9.1126,9.1126,155500.0
2010-10-07 09:50:00,10.72,10.75,10.68,10.69,165700.0,9.1126,9.1381,9.0786,9.0871,165700.0
2010-10-07 10:00:00,10.68,10.75,10.68,10.74,119300.0,9.0786,9.1381,9.0786,9.1296,119300.0
2010-10-07 10:10:00,10.74,10.76,10.7,10.72,148700.0,9.1296,9.1466,9.0956,9.1126,148700.0
2010-10-07 10:20:00,10.73,10.73,10.7,10.71,73500.0,9.1211,9.1211,9.0956,9.1041,73500.0
2010-10-07 10:30:00,10.71,10.72,10.69,10.7,71500.0,9.1041,9.1126,9.0871,9.0956,71500.0
2010-10-07 10:40:00,10.7,10.7,10.65,10.66,157200.0,9.0956,9.0956,9.0531,9.0616,157200.0
2010-10-07 10:50:00,10.65,10.66,10.63,10.63,113100.0,9.0531,9.0616,9.0361,9.0361,113100.0
2010-10-07 11:00:00,10.63,10.63,10.58,10.6,188200.0,9.0361,9.0361,8.9936,9.0106,188200.0
2010-10-07 11:10:00,10.59,10.62,10.57,10.57,133800.0,9.0021,9.0276,8.9851,8.9851,133800.0
2010-10-07 11:20:00,10.58,10.63,10.57,10.62,105300.0,8.9936,9.0361,8.9851,9.0276,105300.0
2010-10-07 11:30:00,10.62,10.66,10.62,10.62,56000.0,9.0276,9.0616,9.0276,9.0276,56000.0
2010-10-07 11:40:00,10.62,10.63,10.59,10.59,57400.0,9.0276,9.0361,9.0021,9.0021,57400.0
2010-10-07 11:50:00,10.59,10.6,10.56,10.58,86400.0,9.0021,9.0106,8.9766,8.9936,86400.0
2010-10-07 12:00:00,10.58,10.59,10.55,10.56,41500.0,8.9936,9.0021,8.9681,8.9766,41500.0
2010-10-07 12:10:00,10.56,10.57,10.54,10.55,75300.0,8.9766,8.9851,8.9596,8.9681,75300.0
2010-10-07 12:20:00,10.54,10.55,10.51,10.53,192200.0,8.9596,8.9681,8.934,8.9511,192200.0
2010-10-07 12:30:00,10.53,10.53,10.5,10.52,181400.0,8.9511,8.9511,8.9255,8.9426,181400.0
2010-10-07 12:40:00,10.51,10.54,10.51,10.52,77800.0,8.934,8.9596,8.934,8.9426,77800.0
2010-10-07 12:50:00,10.52,10.54,10.51,10.54,39700.0,8.9426,8.9596,8.934,8.9596,39700.0
2010-10-07 13:00:00,10.53,10.58,10.53,10.58,63200.0,8.9511,8.9936,8.9511,8.9936,63200.0
2010-10-07 13:10:00,10.58,10.6,10.57,10.58,56800.0,8.9936,9.0106,8.9851,8.9936,56800.0
2010-10-07 13:20:00,10.57,10.6,10.57,10.59,63200.0,8.9851,9.0106,8.9851,9.0021,63200.0
2010-10-07 13:30:00,10.58,10.59,10.54,10.54,71600.0,8.9936,9.0021,8.9596,8.9596,71600.0
2010-10-07 13:40:00,10.54,10.56,10.54,10.55,36800.0,8.9596,8.9766,8.9596,8.9681,36800.0
2010-10-07 13:50:00,10.55,10.6,10.55,10.6,50000.0,8.9681,9.0106,8.9681,9.0106,50000.0
2010-10-07 14:00:00,10.6,10.61,10.57,10.6,100800.0,9.0106,9.0191,8.9851,9.0106,100800.0
2010-10-07 14:10:00,10.6,10.61,10.58,10.59,87900.0,9.0106,9.0191,8.9936,9.0021,87900.0
2010-10-07 14:20:00,10.6,10.62,10.59,10.6,78900.0,9.0106,9.0276,9.0021,9.0106,78900.0
2010-10-07 14:30:00,10.6,10.64,10.59,10.64,82600.0,9.0106,9.0446,9.0021,9.0446,82600.0
2010-10-07 14:40:00,10.63,10.65,10.63,10.64,52200.0,9.0361,9.0531,9.0361,9.0446,52200.0
2010-10-07 14:50:00,10.64,10.66,10.64,10.66,42600.0,9.0446,9.0616,9.0446,9.0616,42600.0
2010-10-07 15:00:00,10.65,10.67,10.64,10.66,87000.0,9.0531,9.0701,9.0446,9.0616,87000.0
2010-10-07 15:10:00,10.66,10.67,10.65,10.66,42000.0,9.0616,9.0701,9.0531,9.0616,42000.0
2010-10-07 15:20:00,10.67,10.67,10.66,10.66,55600.0,9.0701,9.0701,9.0616,9.0616,55600.0
2010-10-07 15:30:00,10.67,10.67,10.63,10.66,80300.0,9.0701,9.0701,9.0361,9.0616,80300.0
2010-10-07 15:40:00,10.66,10.66,10.63,10.64,147900.0,9.0616,9.0616,9.0361,9.0446,147900.0
2010-10-07 15:50:00,10.64,10.65,10.64,10.64,201200.0,9.0446,9.0531,9.0446,9.0446,201200.0
2010-10-08 09:30:00,10.68,10.69,10.62,10.68,61000.0,9.0786,9.0871,9.0276,9.0786,61000.0
2010-10-08 09:40:00,10.68,10.7,10.62,10.64,95800.0,9.0786,9.0956,9.0276,9.0446,95800.0
2010-10-08 09:50:00,10.64,10.7,10.63,10.68,47800.0,9.0446,9.0956,9.0361,9.0786,47800.0
2010-10-08 10:00:00,10.68,10.68,10.63,10.65,64400.0,9.0786,9.0786,9.0361,9.0531,64400.0
2010-10-08 10:10:00,10.65,10.66,10.61,10.62,109500.0,9.0531,9.0616,9.0191,9.0276,109500.0
2010-10-08 10:20:00,10.61,10.62,10.53,10.53,98800.0,9.0191,9.0276,8.9511,8.9511,98800.0
2010-10-08 10:30:00,10.53,10.54,10.51,10.53,110000.0,8.9511,8.9596,8.934,8.9511,110000.0
2010-10-08 10:40:00,10.54,10.55,10.53,10.53,53600.0,8.9596,8.9681,8.9511,8.9511,53600.0
2010-10-08 10:50:00,10.53,10.56,10.53,10.56,79500.0,8.9511,8.9766,8.9511,8.9766,79500.0
2010-10-08 11:00:00,10.56,10.57,10.55,10.57,106600.0,8.9766,8.9851,8.9681,8.9851,106600.0
2010-10-08 11:10:00,10.57,10.58,10.56,10.57,174300.0,8.9851,8.9936,8.9766,8.9851,174300.0
2010-10-08 11:20:00,10.57,10.6,10.56,10.58,71800.0,8.9851,9.0106,8.9766,8.9936,71800.0
2010-10-08 11:30:00,10.59,10.64,10.58,10.63,90900.0,9.0021,9.0446,8.9936,9.0361,90900.0
2010-10-08 11:40:00,10.64,10.66,10.63,10.66,29000.0,9.0446,9.0616,9.0361,9.0616,29000.0
2010-10-08 11:50:00,10.66,10.67,10.64,10.64,68800.0,9.0616,9.0701,9.0446,9.0446,68800.0
2010-10-08 12:00:00,10.65,10.65,10.59,10.62,72400.0,9.0531,9.0531,9.0021,9.0276,72400.0
2010-10-08 12:10:00,10.61,10.64,10.61,10.64,25500.0,9.0191,9.0446,9.0191,9.0446,25500.0
2010-10-08 12:20:00,10.64,10.64,10.63,10.63,16600.0,9.0446,9.0446,9.0361,9.0361,16600.0
2010-10-08 12:30:00,10.63,10.64,10.62,10.63,46600.0,9.0361,9.0446,9.0276,9.0361,46600.0
2010-10-08 12:40:00,10.62,10.65,10.62,10.65,52700.0,9.0276,9.0531,9.0276,9.0531,52700.0
2010-10-08 12:50:00,10.65,10.69,10.64,10.68,52500.0,9.0531,9.0871,9.0446,9.0786,52500.0
2010-10-08 13:00:00,10.69,10.69,10.67,10.67,30300.0,9.0871,9.0871,9.0701,9.0701,30300.0
2010-10-08 13:10:00,10.67,10.71,10.66,10.71,63700.0,9.0701,9.1041,9.0616,9.1041,63700.0
2010-10-08 13:20:00,10.71,10.72,10.67,10.67,112600.0,9.1041,9.1126,9.0701,9.0701,112600.0
2010-10-08 13:30:00,10.67,10.68,10.65,10.66,46400.0,9.0701,9.0786,9.0531,9.0616,46400.0
2010-10-08 13:40:00,10.66,10.67,10.62,10.64,45100.0,9.0616,9.0701,9.0276,9.0446,45100.0
2010-10-08 13:50:00,10.64,10.65,10.62,10.63,53900.0,9.0446,9.0531,9.0276,9.0361,53900.0
2010-10-08 14:00:00,10.63,10.64,10.6,10.64,70900.0,9.0361,9.0446,9.0106,9.0446,70900.0
2010-10-08 14:10:00,10.64,10.67,10.63,10.67,47900.0,9.0446,9.0701,9.0361,9.0701,47900.0
2010-10-08 14:20:00,10.66,10.69,10.66,10.69,46200.0,9.0616,9.0871,9.0616,9.0871,46200.0
2010-10-08 14:30:00,10.69,10.69,10.68,10.68,25300.0,9.0871,9.0871,9.0786,9.0786,25300.0
2010-10-08 14:40:00,10.69,10.69,10.68,10.68,33700.0,9.0871,9.0871,9.0786,9.0786,33700.0
2010-10-08 14:50:00,10.69,10.69,10.66,10.66,65400.0,9.0871,9.0871,9.0616,9.0616,65400.0
2010-10-08 15:00:00,10.66,10.68,10.65,10.67,83400.0,9.0616,9.0786,9.0531,9.0701,83400.0
2010-10-08 15:10:00,10.68,10.74,10.67,10.74,189400.0,9.0786,9.1296,9.0701,9.1296,189400.0
2010-10-08 15:20:00,10.74,10.76,10.73,10.75,223100.0,9.1296,9.1466,9.1211,9.1381,223100.0
2010-10-08 15:30:00,10.74,10.79,10.74,10.77,197600.0,9.1296,9.1721,9.1296,9.1551,197600.0
2010-10-08 15:40:00,10.77,10.8,10.76,10.78,185300.0,9.1551,9.1806,9.1466,9.1636,185300.0
2010-10-08 15:50:00,10.78,10.79,10.74,10.74,900700.0,9.1636,9.1721,9.1296,9.1296,900700.0
2010-10-11 09:30:00,10.71,10.76,10.68,10.74,73800.0,9.1041,9.1466,9.0786,9.1296,73800.0
2010-10-11 09:40:00,10.75,10.75,10.62,10.63,52900.0,9.1381,9.1381,9.0276,9.0361,52900.0
2010-10-11 09:50:00,10.63,10.64,10.59,10.6,110500.0,9.0361,9.0446,9.0021,9.0106,110500.0
2010-10-11 10:00:00,10.59,10.67,10.58,10.65,59100.0,9.0021,9.0701,8.9936,9.0531,59100.0
2010-10-11 10:10:00,10.65,10.65,10.62,10.63,56200.0,9.0531,9.0531,9.0276,9.0361,56200.0
2010-10-11 10:20:00,10.63,10.63,10.62,10.63,68300.0,9.0361,9.0361,9.0276,9.0361,68300.0
2010-10-11 10:30:00,10.63,10.67,10.61,10.65,94800.0,9.0361,9.0701,9.0191,9.0531,94800.0
2010-10-11 10:40:00,10.64,10.65,10.56,10.56,132900.0,9.0446,9.0531,8.9766,8.9766,132900.0
2010-10-11 10:50:00,10.57,10.59,10.55,10.59,80300.0,8.9851,9.0021,8.9681,9.0021,80300.0
2010-10-11 11:00:00,10.58,10.6,10.57,10.58,50000.0,8.9936,9.0106,8.9851,8.9936,50000.0
2010-10-11 11:10:00,10.58,10.61,10.57,10.59,56700.0,8.9936,9.0191,8.9851,9.0021,56700.0
2010-10-11 11:20:00,10.59,10.6,10.58,10.59,31100.0,9.0021,9.0106,8.9936,9.0021,31100.0
2010-10-11 11:30:00,10.58,10.59,10.56,10.58,45300.0,8.9936,9.0021,8.9766,8.9936,45300.0
2010-10-11 11:40:00,10.57,10.58,10.56,10.56,28100.0,8.9851,8.9936,8.9766,8.9766,28100.0
2010-10-11 11:50:00,10.57,10.57,10.55,10.55,23800.0,8.9851,8.9851,8.9681,8.9681,23800.0
2010-10-11 12:00:00,10.56,10.56,10.55,10.55,14300.0,8.9766,8.9766,8.9681,8.9681,14300.0
2010-10-11 12:10:00,10.56,10.56,10.53,10.55,68800.0,8.9766,8.9766,8.9511,8.9681,68800.0
2010-10-11 12:20:00,10.55,10.55,10.54,10.54,22000.0,8.9681,8.9681,8.9596,8.9596,22000.0
2010-10-11 12:30:00,10.54,10.55,10.53,10.55,58400.0,8.9596,8.9681,8.9511,8.9681,58400.0
2010-10-11 12:40:00,10.55,10.55,10.54,10.55,9100.0,8.9681,8.9681,8.9596,8.9681,9100.0
2010-10-11 12:50:00,10.55,10.55,10.54,10.55,13600.0,8.9681,8.9681,8.9596,8.9681,13600.0
2010-10-11 13:00:00,10.55,10.55,10.54,10.54,12600.0,8.9681,8.9681,8.9596,8.9596,12600.0
2010-10-11 13:10:00,10.55,10.55,10.54,10.54,62700.0,8.9681,8.9681,8.9596,8.9596,62700.0
2010-10-11 13:20:00,10.55,10.55,10.54,10.55,10400.0,8.9681,8.9681,8.9596,8.9681,10400.0
2010-10-11 13:30:00,10.55,10.56,10.54,10.55,43300.0,8.9681,8.9766,8.9596,8.9681,43300.0
2010-10-11 13:40:00,10.55,10.57,10.54,10.57,36800.0,8.9681,8.9851,8.9596,8.9851,36800.0
2010-10-11 13:50:00,10.57,10.58,10.56,10.58,25000.0,8.9851,8.9936,8.9766,8.9936,25000.0
2010-10-11 14:00:00,10.58,10.58,10.56,10.58,70500.0,8.9936,8.9936,8.9766,8.9936,70500.0
2010-10-11 14:10:00,10.57,10.57,10.54,10.55,77700.0,8.9851,8.9851,8.9596,8.9681,77700.0
2010-10-11 14:20:00,10.55,10.55,10.54,10.55,24100.0,8.9681,8.9681,8.9596,8.9681,24100.0
2010-10-11 14:30:00,10.55,10.55,10.54,10.54,22600.0,8.9681,8.9681,8.9596,8.9596,22600.0
2010-10-11 14:40:00,10.55,10.55,10.54,10.55,35100.0,8.9681,8.9681,8.9596,8.9681,35100.0
2010-10-11 14:50:00,10.55,10.55,10.54,10.55,50400.0,8.9681,8.9681,8.9596,8.9681,50400.0
2010-10-11 15:00:00,10.55,10.55,10.54,10.55,23800.0,8.9681,8.9681,8.9596,8.9681,23800.0
2010-10-11 15:10:00,10.54,10.55,10.54,10.55,56700.0,8.9596,8.9681,8.9596,8.9681,56700.0
2010-10-11 15:20:00,10.55,10.56,10.54,10.56,71700.0,8.9681,8.9766,8.9596,8.9766,71700.0
2010-10-11 15:30:00,10.56,10.56,10.54,10.54,125300.0,8.9766,8.9766,8.9596,8.9596,125300.0
2010-10-11 15:40:00,10.54,10.55,10.52,10.53,135700.0,8.9596,8.9681,8.9426,8.9511,135700.0
2010-10-11 15:50:00,10.52,10.55,10.52,10.55,233500.0,8.9426,8.9681,8.9426,8.9681,233500.0
2010-10-12 09:30:00,10.5,10.5,10.42,10.45,165400.0,8.9255,8.9255,8.8575,8.883,165400.0
2010-10-12 09:40:00,10.44,10.46,10.4,10.41,97400.0,8.8745,8.8915,8.8405,8.849,97400.0
2010-10-12 09:50:00,10.42,10.49,10.41,10.48,96600.0,8.8575,8.917,8.849,8.9085,96600.0
2010-10-12 10:00:00,10.48,10.52,10.46,10.47,115900.0,8.9085,8.9426,8.8915,8.9,115900.0
2010-10-12 10:10:00,10.48,10.49,10.45,10.47,74700.0,8.9085,8.917,8.883,8.9,74700.0
2010-10-12 10:20:00,10.47,10.48,10.44,10.44,57600.0,8.9,8.9085,8.8745,8.8745,57600.0
2010-10-12 10:30:00,10.44,10.45,10.43,10.45,53300.0,8.8745,8.883,8.866,8.883,53300.0
2010-10-12 10:40:00,10.46,10.5,10.45,10.49,74500.0,8.8915,8.9255,8.883,8.917,74500.0
2010-10-12 10:50:00,10.48,10.49,10.46,10.47,63200.0,8.9085,8.917,8.8915,8.9,63200.0
2010-10-12 11:00:00,10.47,10.51,10.47,10.5,37500.0,8.9,8.934,8.9,8.9255,37500.0
2010-10-12 11:10:00,10.5,10.5,10.47,10.47,50600.0,8.9255,8.9255,8.9,8.9,50600.0
2010-10-12 11:20:00,10.47,10.5,10.47,10.5,25100.0,8.9,8.9255,8.9,8.9255,25100.0
2010-10-12 11:30:00,10.49,10.5,10.49,10.5,45400.0,8.917,8.9255,8.917,8.9255,45400.0
2010-10-12 11:40:00,10.5,10.5,10.49,10.5,16300.0,8.9255,8.9255,8.917,8.9255,16300.0
2010-10-12 11:50:00,10.49,10.52,10.49,10.52,78900.0,8.917,8.9426,8.917,8.9426,78900.0
2010-10-12 12:00:00,10.52,10.52,10.5,10.51,73900.0,8.9426,8.9426,8.9255,8.934,73900.0
2010-10-12 12:10:00,10.51,10.52,10.5,10.52,41200.0,8.934,8.9426,8.9255,8.9426,41200.0
2010-10-12 12:20:00,10.52,10.56,10.51,10.53,129600.0,8.9426,8.9766,8.934,8.9511,129600.0
2010-10-12 12:30:00,10.53,10.58,10.52,10.56,133700.0,8.9511,8.9936,8.9426,8.9766,133700.0
2010-10-12 12:40:00,10.56,10.58,10.56,10.58,61600.0,8.9766,8.9936,8.9766,8.9936,61600.0
2010-10-12 12:50:00,10.58,10.58,10.57,10.58,37900.0,8.9936,8.9936,8.9851,8.9936,37900.0
2010-10-12 13:00:00,10.57,10.59,10.57,10.59,46100.0,8.9851,9.0021,8.9851,9.0021,46100.0
2010-10-12 13:10:00,10.58,10.6,10.58,10.6,30600.0,8.9936,9.0106,8.9936,9.0106,30600.0
2010-10-12 13:20:00,10.59,10.6,10.59,10.6,84600.0,9.0021,9.0106,9.0021,9.0106,84600.0
2010-10-12 13:30:00,10.59,10.6,10.59,10.6,22300.0,9.0021,9.0106,9.0021,9.0106,22300.0
2010-10-12 13:40:00,10.59,10.6,10.59,10.6,25100.0,9.0021,9.0106,9.0021,9.0106,25100.0
2010-10-12 13:50:00,10.59,10.6,10.59,10.59,55800.0,9.0021,9.0106,9.0021,9.0021,55800.0
2010-10-12 14:00:00,10.59,10.62,10.56,10.61,219700.0,9.0021,9.0276,8.9766,9.0191,219700.0
2010-10-12 14:10:00,10.61,10.65,10.61,10.63,84000.0,9.0191,9.0531,9.0191,9.0361,84000.0
2010-10-12 14:20:00,10.63,10.63,10.6,10.61,83100.0,9.0361,9.0361,9.0106,9.0191,83100.0
2010-10-12 14:30:00,10.61,10.62,10.56,10.6,114100.0,9.0191,9.0276,8.9766,9.0106,114100.0
2010-10-12 14:40:00,10.6,10.63,10.59,10.61,79300.0,9.0106,9.0361,9.0021,9.0191,79300.0
2010-10-12 14:50:00,10.6,10.65,10.6,10.65,129400.0,9.0106,9.0531,9.0106,9.0531,129400.0
2010-10-12 15:00:00,10.65,10.65,10.61,10.65,106200.0,9.0531,9.0531,9.0191,9.0531,106200.0
2010-10-12 15:10:00,10.65,10.69,10.64,10.66,189400.0,9.0531,9.0871,9.0446,9.0616,189400.0
2010-10-12 15:20:00,10.66,10.71,10.66,10.7,145600.0,9.0616,9.1041,9.0616,9.0956,145600.0
2010-10-12 15:30:00,10.71,10.73,10.7,10.72,173000.0,9.1041,9.1211,9.0956,9.1126,173000.0
2010-10-12 15:40:00,10.72,10.73,10.71,10.73,294100.0,9.1126,9.1211,9.1041,9.1211,294100.0
2010-10-12 15:50:00,10.73,10.74,10.69,10.71,703600.0,9.1211,9.1296,9.0871,9.1041,703600.0
2010-10-13 09:30:00,10.78,10.8,10.66,10.67,202300.0,9.1636,9.1806,9.0616,9.0701,202300.0
2010-10-13 09:40:00,10.67,10.69,10.62,10.69,252700.0,9.0701,9.0871,9.0276,9.0871,252700.0
2010-10-13 09:50:00,10.7,10.7,10.66,10.69,183300.0,9.0956,9.0956,9.0616,9.0871,183300.0
2010-10-13 10:00:00,10.69,10.76,10.69,10.74,86100.0,9.0871,9.1466,9.0871,9.1296,86100.0
2010-10-13 10:10:00,10.74,10.74,10.7,10.7,73900.0,9.1296,9.1296,9.0956,9.0956,73900.0
2010-10-13 10:20:00,10.71,10.78,10.7,10.77,139000.0,9.1041,9.1636,9.0956,9.1551,139000.0
2010-10-13 10:30:00,10.77,10.8,10.76,10.8,84300.0,9.1551,9.1806,9.1466,9.1806,84300.0
2010-10-13 10:40:00,10.79,10.8,10.77,10.79,44800.0,9.1721,9.1806,9.1551,9.1721,44800.0
2010-10-13 10:50:00,10.78,10.81,10.77,10.81,83100.0,9.1636,9.1891,9.1551,9.1891,83100.0
2010-10-13 11:00:00,10.8,10.84,10.79,10.81,108100.0,9.1806,9.2146,9.1721,9.1891,108100.0
2010-10-13 11:10:00,10.82,10.82,10.79,10.8,79000.0,9.1976,9.1976,9.1721,9.1806,79000.0
2010-10-13 11:20:00,10.8,10.81,10.79,10.8,90700.0,9.1806,9.1891,9.1721,9.1806,90700.0
2010-10-13 11:30:00,10.8,10.84,10.8,10.83,170600.0,9.1806,9.2146,9.1806,9.2061,170600.0
2010-10-13 11:40:00,10.83,10.83,10.8,10.81,43000.0,9.2061,9.2061,9.1806,9.1891,43000.0
2010-10-13 11:50:00,10.81,10.83,10.8,10.82,441100.0,9.1891,9.2061,9.1806,9.1976,441100.0
2010-10-13 12:00:00,10.82,10.84,10.81,10.83,64300.0,9.1976,9.2146,9.1891,9.2061,64300.0
2010-10-13 12:10:00,10.83,10.84,10.81,10.83,245500.0,9.2061,9.2146,9.1891,9.2061,245500.0
2010-10-13 12:20:00,10.84,10.85,10.83,10.84,79200.0,9.2146,9.2231,9.2061,9.2146,79200.0
2010-10-13 12:30:00,10.85,10.85,10.83,10.84,135100.0,9.2231,9.2231,9.2061,9.2146,135100.0
2010-10-13 12:40:00,10.84,10.84,10.81,10.81,79300.0,9.2146,9.2146,9.1891,9.1891,79300.0
2010-10-13 12:50:00,10.82,10.82,10.78,10.78,120800.0,9.1976,9.1976,9.1636,9.1636,120800.0
2010-10-13 13:00:00,10.79,10.8,10.76,10.76,90800.0,9.1721,9.1806,9.1466,9.1466,90800.0
2010-10-13 13:10:00,10.77,10.81,10.76,10.79,103600.0,9.1551,9.1891,9.1466,9.1721,103600.0
2010-10-13 13:20:00,10.8,10.81,10.79,10.79,83800.0,9.1806,9.1891,9.1721,9.1721,83800.0
2010-10-13 13:30:00,10.8,10.82,10.79,10.8,146700.0,9.1806,9.1976,9.1721,9.1806,146700.0
2010-10-13 13:40:00,10.8,10.81,10.77,10.79,208200.0,9.1806,9.1891,9.1551,9.1721,208200.0
2010-10-13 13:50:00,10.8,10.82,10.78,10.78,141800.0,9.1806,9.1976,9.1636,9.1636,141800.0
2010-10-13 14:00:00,10.78,10.8,10.77,10.79,198400.0,9.1636,9.1806,9.1551,9.1721,198400.0
2010-10-13 14:10:00,10.8,10.83,10.79,10.83,220500.0,9.1806,9.2061,9.1721,9.2061,220500.0
2010-10-13 14:20:00,10.82,10.86,10.82,10.86,210700.0,9.1976,9.2316,9.1976,9.2316,210700.0
2010-10-13 14:30:00,10.85,10.88,10.85,10.87,56400.0,9.2231,9.2486,9.2231,9.2401,56400.0
2010-10-13 14:40:00,10.87,10.89,10.85,10.89,207700.0,9.2401,9.2571,9.2231,9.2571,207700.0
2010-10-13 14:50:00,10.88,10.9,10.85,10.86,159200.0,9.2486,9.2656,9.2231,9.2316,159200.0
2010-10-13 15:00:00,10.86,10.88,10.81,10.82,165900.0,9.2316,9.2486,9.1891,9.1976,165900.0
2010-10-13 15:10:00,10.81,10.87,10.8,10.86,353200.0,9.1891,9.2401,9.1806,9.2316,353200.0
2010-10-13 15:20:00,10.87,10.88,10.84,10.85,253800.0,9.2401,9.2486,9.2146,9.2231,253800.0
2010-10-13 15:30:00,10.84,10.84,10.8,10.81,177700.0,9.2146,9.2146,9.1806,9.1891,177700.0
2010-10-13 15:40:00,10.82,10.83,10.79,10.79,169200.0,9.1976,9.2061,9.1721,9.1721,169200.0
2010-10-13 15:50:00,10.8,10.8,10.78,10.78,310200.0,9.1806,9.1806,9.1636,9.1636,310200.0
2010-10-14 09:30:00,10.82,10.85,10.6,10.76,380900.0,9.1976,9.2231,9.0106,9.1466,380900.0
2010-10-14 09:40:00,10.75,10.8,10.75,10.79,193500.0,9.1381,9.1806,9.1381,9.1721,193500.0
2010-10-14 09:50:00,10.8,10.81,10.77,10.8,155700.0,9.1806,9.1891,9.1551,9.1806,155700.0
2010-10-14 10:00:00,10.8,10.81,10.8,10.8,85500.0,9.1806,9.1891,9.1806,9.1806,85500.0
2010-10-14 10:10:00,10.81,10.83,10.79,10.82,90000.0,9.1891,9.2061,9.1721,9.1976,90000.0
2010-10-14 10:20:00,10.82,10.89,10.82,10.86,81700.0,9.1976,9.2571,9.1976,9.2316,81700.0
2010-10-14 10:30:00,10.86,10.87,10.85,10.86,68500.0,9.2316,9.2401,9.2231,9.2316,68500.0
2010-10-14 10:40:00,10.85,10.87,10.85,10.86,81600.0,9.2231,9.2401,9.2231,9.2316,81600.0
2010-10-14 10:50:00,10.85,10.86,10.85,10.85,150800.0,9.2231,9.2316,9.2231,9.2231,150800.0
2010-10-14 11:00:00,10.85,10.86,10.81,10.82,98900.0,9.2231,9.2316,9.1891,9.1976,98900.0
2010-10-14 11:10:00,10.82,10.82,10.79,10.8,114700.0,9.1976,9.1976,9.1721,9.1806,114700.0
2010-10-14 11:20:00,10.79,10.8,10.76,10.78,208100.0,9.1721,9.1806,9.1466,9.1636,208100.0
2010-10-14 11:30:00,10.77,10.79,10.76,10.77,196200.0,9.1551,9.1721,9.1466,9.1551,196200.0
2010-10-14 11:40:00,10.77,10.79,10.69,10.7,181000.0,9.1551,9.1721,9.0871,9.0956,181000.0
2010-10-14 11:50:00,10.7,10.71,10.63,10.65,181200.0,9.0956,9.1041,9.0361,9.0531,181200.0
2010-10-14 12:00:00,10.64,10.66,10.63,10.64,80900.0,9.0446,9.0616,9.0361,9.0446,80900.0
2010-10-14 12:10:00,10.64,10.68,10.63,10.63,55300.0,9.0446,9.0786,9.0361,9.0361,55300.0
2010-10-14 12:20:00,10.63,10.63,10.56,10.59,152600.0,9.0361,9.0361,8.9766,9.0021,152600.0
2010-10-14 12:30:00,10.58,10.62,10.56,10.62,108300.0,8.9936,9.0276,8.9766,9.0276,108300.0
2010-10-14 12:40:00,10.61,10.63,10.6,10.62,100900.0,9.0191,9.0361,9.0106,9.0276,100900.0
2010-10-14 12:50:00,10.62,10.65,10.62,10.65,44100.0,9.0276,9.0531,9.0276,9.0531,44100.0
2010-10-14 13:00:00,10.65,10.67,10.61,10.62,117500.0,9.0531,9.0701,9.0191,9.0276,117500.0
2010-10-14 13:10:00,10.62,10.67,10.62,10.67,106200.0,9.0276,9.0701,9.0276,9.0701,106200.0
2010-10-14 13:20:00,10.67,10.69,10.66,10.67,69900.0,9.0701,9.0871,9.0616,9.0701,69900.0
2010-10-14 13:30:00,10.67,10.71,10.67,10.71,56200.0,9.0701,9.1041,9.0701,9.1041,56200.0
2010-10-14 13:40:00,10.71,10.72,10.7,10.71,34900.0,9.1041,9.1126,9.0956,9.1041,34900.0
2010-10-14 13:50:00,10.71,10.72,10.69,10.7,52800.0,9.1041,9.1126,9.0871,9.0956,52800.0
2010-10-14 14:00:00,10.7,10.7,10.66,10.67,124500.0,9.0956,9.0956,9.0616,9.0701,124500.0
2010-10-14 14:10:00,10.67,10.7,10.65,10.69,91900.0,9.0701,9.0956,9.0531,9.0871,91900.0
2010-10-14 14:20:00,10.7,10.71,10.63,10.63,93800.0,9.0956,9.1041,9.0361,9.0361,93800.0
2010-10-14 14:30:00,10.63,10.66,10.62,10.65,114300.0,9.0361,9.0616,9.0276,9.0531,114300.0
2010-10-14 14:40:00,10.65,10.69,10.65,10.65,145200.0,9.0531,9.0871,9.0531,9.0531,145200.0
2010-10-14 14:50:00,10.66,10.66,10.61,10.61,46200.0,9.0616,9.0616,9.0191,9.0191,46200.0
2010-10-14 15:00:00,10.61,10.61,10.56,10.58,190200.0,9.0191,9.0191,8.9766,8.9936,190200.0
2010-10-14 15:10:00,10.58,10.6,10.58,10.6,60200.0,8.9936,9.0106,8.9936,9.0106,60200.0
2010-10-14 15:20:00,10.6,10.62,10.6,10.6,78000.0,9.0106,9.0276,9.0106,9.0106,78000.0
2010-10-14 15:30:00,10.6,10.63,10.58,10.61,146900.0,9.0106,9.0361,8.9936,9.0191,146900.0
2010-10-14 15:40:00,10.61,10.61,10.59,10.6,96300.0,9.0191,9.0191,9.0021,9.0106,96300.0
2010-10-14 15:50:00,10.61,10.68,10.59,10.67,871200.0,9.0191,9.0786,9.0021,9.0701,871200.0
2010-10-15 09:30:00,10.76,10.82,10.67,10.67,316600.0,9.1466,9.1976,9.0701,9.0701,316600.0
2010-10-15 09:40:00,10.67,10.72,10.63,10.63,223200.0,9.0701,9.1126,9.0361,9.0361,223200.0
2010-10-15 09:50:00,10.63,10.63,10.54,10.56,125100.0,9.0361,9.0361,8.9596,8.9766,125100.0
2010-10-15 10:00:00,10.56,10.62,10.56,10.59,147900.0,8.9766,9.0276,8.9766,9.0021,147900.0
2010-10-15 10:10:00,10.59,10.6,10.56,10.59,252900.0,9.0021,9.0106,8.9766,9.0021,252900.0
2010-10-15 10:20:00,10.59,10.6,10.53,10.54,107900.0,9.0021,9.0106,8.9511,8.9596,107900.0
2010-10-15 10:30:00,10.55,10.57,10.51,10.57,444800.0,8.9681,8.9851,8.934,8.9851,444800.0
2010-10-15 10:40:00,10.57,10.62,10.56,10.6,242500.0,8.9851,9.0276,8.9766,9.0106,242500.0
2010-10-15 10:50:00,10.59,10.63,10.59,10.61,659100.0,9.0021,9.0361,9.0021,9.0191,659100.0
2010-10-15 11:00:00,10.62,10.69,10.62,10.68,82600.0,9.0276,9.0871,9.0276,9.0786,82600.0
2010-10-15 11:10:00,10.68,10.71,10.68,10.7,84700.0,9.0786,9.1041,9.0786,9.0956,84700.0
2010-10-15 11:20:00,10.69,10.72,10.69,10.72,54200.0,9.0871,9.1126,9.0871,9.1126,54200.0
2010-10-15 11:30:00,10.71,10.77,10.71,10.77,101100.0,9.1041,9.1551,9.1041,9.1551,101100.0
2010-10-15 11:40:00,10.77,10.8,10.72,10.72,200400.0,9.1551,9.1806,9.1126,9.1126,200400.0
2010-10-15 11:50:00,10.73,10.74,10.66,10.66,88100.0,9.1211,9.1296,9.0616,9.0616,88100.0
2010-10-15 12:00:00,10.67,10.67,10.59,10.64,118000.0,9.0701,9.0701,9.0021,9.0446,118000.0
2010-10-15 12:10:00,10.63,10.68,10.63,10.68,80800.0,9.0361,9.0786,9.0361,9.0786,80800.0
2010-10-15 12:20:00,10.67,10.69,10.66,10.69,79100.0,9.0701,9.0871,9.0616,9.0871,79100.0
2010-10-15 12:30:00,10.68,10.71,10.68,10.71,74500.0,9.0786,9.1041,9.0786,9.1041,74500.0
2010-10-15 12:40:00,10.71,10.71,10.69,10.69,170400.0,9.1041,9.1041,9.0871,9.0871,170400.0
2010-10-15 12:50:00,10.69,10.7,10.64,10.64,102600.0,9.0871,9.0956,9.0446,9.0446,102600.0
2010-10-15 13:00:00,10.65,10.67,10.62,10.63,50800.0,9.0531,9.0701,9.0276,9.0361,50800.0
2010-10-15 13:10:00,10.62,10.63,10.58,10.58,62400.0,9.0276,9.0361,8.9936,8.9936,62400.0
2010-10-15 13:20:00,10.58,10.6,10.58,10.58,94700.0,8.9936,9.0106,8.9936,8.9936,94700.0
2010-10-15 13:30:00,10.59,10.59,10.55,10.55,77200.0,9.0021,9.0021,8.9681,8.9681,77200.0
2010-10-15 13:40:00,10.56,10.56,10.51,10.51,113000.0,8.9766,8.9766,8.934,8.934,113000.0
2010-10-15 13:50:00,10.52,10.53,10.48,10.48,172200.0,8.9426,8.9511,8.9085,8.9085,172200.0
2010-10-15 14:00:00,10.48,10.49,10.44,10.48,151600.0,8.9085,8.917,8.8745,8.9085,151600.0
2010-10-15 14:10:00,10.49,10.49,10.47,10.47,84900.0,8.917,8.917,8.9,8.9,84900.0
2010-10-15 14:20:00,10.47,10.5,10.45,10.49,82900.0,8.9,8.9255,8.883,8.917,82900.0
2010-10-15 14:30:00,10.5,10.53,10.49,10.53,57300.0,8.9255,8.9511,8.917,8.9511,57300.0
2010-10-15 14:40:00,10.53,10.53,10.49,10.5,95500.0,8.9511,8.9511,8.917,8.9255,95500.0
2010-10-15 14:50:00,10.5,10.51,10.48,10.49,96700.0,8.9255,8.934,8.9085,8.917,96700.0
2010-10-15 15:00:00,10.5,10.5,10.48,10.49,37900.0,8.9255,8.9255,8.9085,8.917,37900.0
2010-10-15 15:10:00,10.49,10.49,10.46,10.47,109200.0,8.917,8.917,8.8915,8.9,109200.0
2010-10-15 15:20:00,10.47,10.48,10.46,10.46,121600.0,8.9,8.9085,8.8915,8.8915,121600.0
2010-10-15 15:30:00,10.47,10.51,10.44,10.5,400000.0,8.9,8.934,8.8745,8.9255,400000.0
2010-10-15 15:40:00,10.5,10.51,10.5,10.51,81200.0,8.9255,8.934,8.9255,8.934,81200.0
2010-10-15 15:50:00,10.5,10.51,10.48,10.5,350200.0,8.9255,8.934,8.9085,8.9255,350200.0
2010-10-18 09:30:00,10.48,10.51,10.4,10.41,141000.0,8.9085,8.934,8.8405,8.849,141000.0
2010-10-18 09:40:00,10.41,10.41,10.32,10.39,276900.0,8.849,8.849,8.7725,8.832,276900.0
2010-10-18 09:50:00,10.39,10.42,10.38,10.41,152100.0,8.832,8.8575,8.8235,8.849,152100.0
2010-10-18 10:00:00,10.4,10.48,10.4,10.46,316900.0,8.8405,8.9085,8.8405,8.8915,316900.0
2010-10-18 10:10:00,10.46,10.52,10.46,10.48,134200.0,8.8915,8.9426,8.8915,8.9085,134200.0
2010-10-18 10:20:00,10.49,10.49,10.43,10.45,94100.0,8.917,8.917,8.866,8.883,94100.0
2010-10-18 10:30:00,10.45,10.47,10.42,10.47,110300.0,8.883,8.9,8.8575,8.9,110300.0
2010-10-18 10:40:00,10.47,10.48,10.42,10.44,153700.0,8.9,8.9085,8.8575,8.8745,153700.0
2010-10-18 10:50:00,10.44,10.48,10.44,10.47,78400.0,8.8745,8.9085,8.8745,8.9,78400.0
2010-10-18 11:00:00,10.47,10.48,10.4,10.41,171000.0,8.9,8.9085,8.8405,8.849,171000.0
2010-10-18 11:10:00,10.41,10.42,10.39,10.4,76900.0,8.849,8.8575,8.832,8.8405,76900.0
2010-10-18 11:20:00,10.4,10.4,10.38,10.39,32300.0,8.8405,8.8405,8.8235,8.832,32300.0
2010-10-18 11:30:00,10.4,10.41,10.38,10.39,70100.0,8.8405,8.849,8.8235,8.832,70100.0
2010-10-18 11:40:00,10.38,10.39,10.36,10.37,67700.0,8.8235,8.832,8.8065,8.815,67700.0
2010-10-18 11:50:00,10.37,10.38,10.33,10.36,121200.0,8.815,8.8235,8.781,8.8065,121200.0
2010-10-18 12:00:00,10.36,10.4,10.35,10.4,121700.0,8.8065,8.8405,8.798,8.8405,121700.0
2010-10-18 12:10:00,10.4,10.44,10.39,10.44,200000.0,8.8405,8.8745,8.832,8.8745,200000.0
2010-10-18 12:20:00,10.43,10.43,10.38,10.39,61400.0,8.866,8.866,8.8235,8.832,61400.0
2010-10-18 12:30:00,10.38,10.38,10.35,10.36,53800.0,8.8235,8.8235,8.798,8.8065,53800.0
2010-10-18 12:40:00,10.36,10.37,10.36,10.36,22300.0,8.8065,8.815,8.8065,8.8065,22300.0
2010-10-18 12:50:00,10.37,10.37,10.36,10.36,21600.0,8.815,8.815,8.8065,8.8065,21600.0
2010-10-18 13:00:00,10.37,10.38,10.36,10.37,66700.0,8.815,8.8235,8.8065,8.815,66700.0
2010-10-18 13:10:00,10.37,10.4,10.37,10.4,58800.0,8.815,8.8405,8.815,8.8405,58800.0
2010-10-18 13:20:00,10.4,10.4,10.38,10.38,63500.0,8.8405,8.8405,8.8235,8.8235,63500.0
2010-10-18 13:30:00,10.37,10.38,10.34,10.35,241900.0,8.815,8.8235,8.7895,8.798,241900.0
2010-10-18 13:40:00,10.35,10.4,10.34,10.39,171200.0,8.798,8.8405,8.7895,8.832,171200.0
2010-10-18 13:50:00,10.4,10.4,10.39,10.39,17300.0,8.8405,8.8405,8.832,8.832,17300.0
2010-10-18 14:00:00,10.39,10.45,10.39,10.43,132600.0,8.832,8.883,8.832,8.866,132600.0
2010-10-18 14:10:00,10.43,10.49,10.43,10.48,125100.0,8.866,8.917,8.866,8.9085,125100.0
2010-10-18 14:20:00,10.48,10.53,10.47,10.51,113400.0,8.9085,8.9511,8.9,8.934,113400.0
2010-10-18 14:30:00,10.51,10.54,10.49,10.53,121100.0,8.934,8.9596,8.917,8.9511,121100.0
2010-10-18 14:40:00,10.53,10.54,10.52,10.54,47900.0,8.9511,8.9596,8.9426,8.9596,47900.0
2010-10-18 14:50:00,10.53,10.54,10.5,10.5,99500.0,8.9511,8.9596,8.9255,8.9255,99500.0
2010-10-18 15:00:00,10.5,10.55,10.5,10.54,91600.0,8.9255,8.9681,8.9255,8.9596,91600.0
2010-10-18 15:10:00,10.55,10.56,10.53,10.53,94300.0,8.9681,8.9766,8.9511,8.9511,94300.0
2010-10-18 15:20:00,10.53,10.53,10.5,10.52,129500.0,8.9511,8.9511,8.9255,8.9426,129500.0
2010-10-18 15:30:00,10.51,10.57,10.51,10.57,240200.0,8.934,8.9851,8.934,8.9851,240200.0
2010-10-18 15:40:00,10.57,10.59,10.55,10.56,580400.0,8.9851,9.0021,8.9681,8.9766,580400.0
2010-10-18 15:50:00,10.56,10.56,10.5,10.53,1066100.0,8.9766,8.9766,8.9255,8.9511,1066100.0
2010-10-19 09:30:00,10.37,10.66,10.36,10.63,246400.0,8.815,9.0616,8.8065,9.0361,246400.0
2010-10-19 09:40:00,10.63,10.64,10.57,10.57,141400.0,9.0361,9.0446,8.9851,8.9851,141400.0
2010-10-19 09:50:00,10.57,10.57,10.47,10.55,179100.0,8.9851,8.9851,8.9,8.9681,179100.0
2010-10-19 10:00:00,10.54,10.64,10.53,10.63,150600.0,8.9596,9.0446,8.9511,9.0361,150600.0
2010-10-19 10:10:00,10.64,10.74,10.64,10.72,211800.0,9.0446,9.1296,9.0446,9.1126,211800.0
2010-10-19 10:20:00,10.72,10.72,10.64,10.67,148300.0,9.1126,9.1126,9.0446,9.0701,148300.0
2010-10-19 10:30:00,10.67,10.72,10.66,10.7,160100.0,9.0701,9.1126,9.0616,9.0956,160100.0
2010-10-19 10:40:00,10.71,10.73,10.69,10.7,154100.0,9.1041,9.1211,9.0871,9.0956,154100.0
2010-10-19 10:50:00,10.7,10.75,10.69,10.74,187200.0,9.0956,9.1381,9.0871,9.1296,187200.0
2010-10-19 11:00:00,10.74,10.75,10.62,10.7,217600.0,9.1296,9.1381,9.0276,9.0956,217600.0
2010-10-19 11:10:00,10.7,10.7,10.63,10.63,116400.0,9.0956,9.0956,9.0361,9.0361,116400.0
2010-10-19 11:20:00,10.63,10.64,10.6,10.62,299800.0,9.0361,9.0446,9.0106,9.0276,299800.0
2010-10-19 11:30:00,10.62,10.66,10.61,10.65,82300.0,9.0276,9.0616,9.0191,9.0531,82300.0
2010-10-19 11:40:00,10.64,10.69,10.64,10.69,113500.0,9.0446,9.0871,9.0446,9.0871,113500.0
2010-10-19 11:50:00,10.68,10.69,10.66,10.69,41900.0,9.0786,9.0871,9.0616,9.0871,41900.0
2010-10-19 12:00:00,10.7,10.71,10.69,10.71,58100.0,9.0956,9.1041,9.0871,9.1041,58100.0
2010-10-19 12:10:00,10.71,10.71,10.7,10.71,213400.0,9.1041,9.1041,9.0956,9.1041,213400.0
2010-10-19 12:20:00,10.71,10.71,10.67,10.67,156800.0,9.1041,9.1041,9.0701,9.0701,156800.0
2010-10-19 12:30:00,10.68,10.68,10.64,10.64,155400.0,9.0786,9.0786,9.0446,9.0446,155400.0
2010-10-19 12:40:00,10.64,10.67,10.6,10.61,229100.0,9.0446,9.0701,9.0106,9.0191,229100.0
2010-10-19 12:50:00,10.62,10.62,10.57,10.57,119100.0,9.0276,9.0276,8.9851,8.9851,119100.0
2010-10-19 13:00:00,10.58,10.61,10.58,10.59,78400.0,8.9936,9.0191,8.9936,9.0021,78400.0
2010-10-19 13:10:00,10.59,10.59,10.54,10.58,165500.0,9.0021,9.0021,8.9596,8.9936,165500.0
2010-10-19 13:20:00,10.57,10.57,10.52,10.55,80900.0,8.9851,8.9851,8.9426,8.9681,80900.0
2010-10-19 13:30:00,10.55,10.56,10.54,10.56,39000.0,8.9681,8.9766,8.9596,8.9766,39000.0
2010-10-19 13:40:00,10.55,10.56,10.53,10.53,61800.0,8.9681,8.9766,8.9511,8.9511,61800.0
2010-10-19 13:50:00,10.53,10.53,10.48,10.48,101900.0,8.9511,8.9511,8.9085,8.9085,101900.0
2010-10-19 14:00:00,10.48,10.49,10.42,10.43,299200.0,8.9085,8.917,8.8575,8.866,299200.0
2010-10-19 14:10:00,10.43,10.47,10.41,10.44,408700.0,8.866,8.9,8.849,8.8745,408700.0
2010-10-19 14:20:00,10.44,10.47,10.41,10.43,290100.0,8.8745,8.9,8.849,8.866,290100.0
2010-10-19 14:30:00,10.42,10.44,10.4,10.4,178400.0,8.8575,8.8745,8.8405,8.8405,178400.0
2010-10-19 14:40:00,10.41,10.43,10.39,10.42,108400.0,8.849,8.866,8.832,8.8575,108400.0
2010-10-19 14:50:00,10.42,10.44,10.4,10.43,109300.0,8.8575,8.8745,8.8405,8.866,109300.0
2010-10-19 15:00:00,10.44,10.45,10.41,10.41,210700.0,8.8745,8.883,8.849,8.849,210700.0
2010-10-19 15:10:00,10.41,10.43,10.38,10.38,127400.0,8.849,8.866,8.8235,8.8235,127400.0
2010-10-19 15:20:00,10.38,10.41,10.35,10.35,137900.0,8.8235,8.849,8.798,8.798,137900.0
2010-10-19 15:30:00,10.35,10.36,10.33,10.35,163600.0,8.798,8.8065,8.781,8.798,163600.0
2010-10-19 15:40:00,10.35,10.37,10.34,10.36,171500.0,8.798,8.815,8.7895,8.8065,171500.0
2010-10-19 15:50:00,10.36,10.4,10.36,10.38,419900.0,8.8065,8.8405,8.8065,8.8235,419900.0
2010-10-20 09:30:00,10.42,10.46,10.23,10.24,325000.0,8.8575,8.8915,8.696,8.7045,325000.0
2010-10-20 09:40:00,10.24,10.28,10.17,10.27,613200.0,8.7045,8.7385,8.645,8.73,613200.0
2010-10-20 09:50:00,10.27,10.27,10.1,10.1,595900.0,8.73,8.73,8.5855,8.5855,595900.0
2010-10-20 10:00:00,10.11,10.11,10.05,10.11,461700.0,8.594,8.594,8.543,8.594,461700.0
2010-10-20 10:10:00,10.11,10.12,10.05,10.06,305600.0,8.594,8.6025,8.543,8.5515,305600.0
2010-10-20 10:20:00,10.06,10.12,10.05,10.12,260700.0,8.5515,8.6025,8.543,8.6025,260700.0
2010-10-20 10:30:00,10.12,10.16,10.11,10.15,444900.0,8.6025,8.6365,8.594,8.628,444900.0
2010-10-20 10:40:00,10.15,10.18,10.1,10.13,431000.0,8.628,8.6535,8.5855,8.611,431000.0
2010-10-20 10:50:00,10.12,10.14,10.07,10.07,150600.0,8.6025,8.6195,8.56,8.56,150600.0
2010-10-20 11:00:00,10.08,10.11,10.06,10.07,137600.0,8.5685,8.594,8.5515,8.56,137600.0
2010-10-20 11:10:00,10.08,10.11,10.06,10.11,109000.0,8.5685,8.594,8.5515,8.594,109000.0
2010-10-20 11:20:00,10.1,10.13,10.1,10.13,78600.0,8.5855,8.611,8.5855,8.611,78600.0
2010-10-20 11:30:00,10.13,10.17,10.13,10.15,52300.0,8.611,8.645,8.611,8.628,52300.0
2010-10-20 11:40:00,10.15,10.19,10.14,10.18,72900.0,8.628,8.662,8.6195,8.6535,72900.0
2010-10-20 11:50:00,10.18,10.2,10.17,10.19,24600.0,8.6535,8.6705,8.645,8.662,24600.0
2010-10-20 12:00:00,10.19,10.26,10.18,10.26,329700.0,8.662,8.7215,8.6535,8.7215,329700.0
2010-10-20 12:10:00,10.26,10.3,10.25,10.29,91000.0,8.7215,8.7555,8.713,8.747,91000.0
2010-10-20 12:20:00,10.28,10.3,10.26,10.27,67400.0,8.7385,8.7555,8.7215,8.73,67400.0
2010-10-20 12:30:00,10.27,10.28,10.26,10.27,47300.0,8.73,8.7385,8.7215,8.73,47300.0
2010-10-20 12:40:00,10.27,10.28,10.26,10.27,139500.0,8.73,8.7385,8.7215,8.73,139500.0
2010-10-20 12:50:00,10.27,10.32,10.27,10.32,160200.0,8.73,8.7725,8.73,8.7725,160200.0
2010-10-20 13:00:00,10.32,10.36,10.31,10.35,79100.0,8.7725,8.8065,8.764,8.798,79100.0
2010-10-20 13:10:00,10.35,10.42,10.32,10.38,265000.0,8.798,8.8575,8.7725,8.8235,265000.0
2010-10-20 13:20:00,10.38,10.38,10.34,10.35,84300.0,8.8235,8.8235,8.7895,8.798,84300.0
2010-10-20 13:30:00,10.36,10.37,10.34,10.36,70600.0,8.8065,8.815,8.7895,8.8065,70600.0
2010-10-20 13:40:00,10.36,10.38,10.35,10.36,137100.0,8.8065,8.8235,8.798,8.8065,137100.0
2010-10-20 13:50:00,10.35,10.37,10.35,10.37,41000.0,8.798,8.815,8.798,8.815,41000.0
2010-10-20 14:00:00,10.37,10.41,10.37,10.37,197500.0,8.815,8.849,8.815,8.815,197500.0
2010-10-20 14:10:00,10.37,10.38,10.34,10.36,391500.0,8.815,8.8235,8.7895,8.8065,391500.0
2010-10-20 14:20:00,10.36,10.36,10.32,10.34,297200.0,8.8065,8.8065,8.7725,8.7895,297200.0
2010-10-20 14:30:00,10.34,10.35,10.29,10.29,135100.0,8.7895,8.798,8.747,8.747,135100.0
2010-10-20 14:40:00,10.3,10.3,10.27,10.27,26600.0,8.7555,8.7555,8.73,8.73,26600.0
2010-10-20 14:50:00,10.27,10.31,10.27,10.3,45600.0,8.73,8.764,8.73,8.7555,45600.0
2010-10-20 15:00:00,10.29,10.32,10.28,10.32,72900.0,8.747,8.7725,8.7385,8.7725,72900.0
2010-10-20 15:10:00,10.32,10.32,10.31,10.32,31600.0,8.7725,8.7725,8.764,8.7725,31600.0
2010-10-20 15:20:00,10.32,10.37,10.31,10.37,132100.0,8.7725,8.815,8.764,8.815,132100.0
2010-10-20 15:30:00,10.37,10.38,10.35,10.36,279200.0,8.815,8.8235,8.798,8.8065,279200.0
2010-10-20 15:40:00,10.37,10.38,10.34,10.38,254400.0,8.815,8.8235,8.7895,8.8235,254400.0
2010-10-20 15:50:00,10.37,10.38,10.34,10.36,571600.0,8.815,8.8235,8.7895,8.8065,571600.0
2010-10-21 09:30:00,10.42,10.62,10.39,10.62,277200.0,8.8575,9.0276,8.832,9.0276,277200.0
2010-10-21 09:40:00,10.63,10.71,10.6,10.7,566200.0,9.0361,9.1041,9.0106,9.0956,566200.0
2010-10-21 09:50:00,10.7,10.71,10.63,10.67,128000.0,9.0956,9.1041,9.0361,9.0701,128000.0
2010-10-21 10:00:00,10.66,10.71,10.62,10.71,202500.0,9.0616,9.1041,9.0276,9.1041,202500.0
2010-10-21 10:10:00,10.7,10.75,10.7,10.74,275500.0,9.0956,9.1381,9.0956,9.1296,275500.0
2010-10-21 10:20:00,10.73,10.77,10.73,10.76,191300.0,9.1211,9.1551,9.1211,9.1466,191300.0
2010-10-21 10:30:00,10.76,10.8,10.76,10.79,176400.0,9.1466,9.1806,9.1466,9.1721,176400.0
2010-10-21 10:40:00,10.8,10.82,10.76,10.78,125900.0,9.1806,9.1976,9.1466,9.1636,125900.0
2010-10-21 10:50:00,10.78,10.8,10.78,10.8,70800.0,9.1636,9.1806,9.1636,9.1806,70800.0
2010-10-21 11:00:00,10.79,10.8,10.77,10.77,60200.0,9.1721,9.1806,9.1551,9.1551,60200.0
2010-10-21 11:10:00,10.77,10.78,10.7,10.71,143900.0,9.1551,9.1636,9.0956,9.1041,143900.0
2010-10-21 11:20:00,10.71,10.73,10.66,10.68,256500.0,9.1041,9.1211,9.0616,9.0786,256500.0
2010-10-21 11:30:00,10.68,10.71,10.66,10.66,170800.0,9.0786,9.1041,9.0616,9.0616,170800.0
2010-10-21 11:40:00,10.66,10.72,10.66,10.7,270800.0,9.0616,9.1126,9.0616,9.0956,270800.0
2010-10-21 11:50:00,10.7,10.74,10.7,10.74,73800.0,9.0956,9.1296,9.0956,9.1296,73800.0
2010-10-21 12:00:00,10.74,10.74,10.7,10.71,55800.0,9.1296,9.1296,9.0956,9.1041,55800.0
2010-10-21 12:10:00,10.7,10.73,10.7,10.73,70000.0,9.0956,9.1211,9.0956,9.1211,70000.0
2010-10-21 12:20:00,10.72,10.74,10.71,10.73,87100.0,9.1126,9.1296,9.1041,9.1211,87100.0
2010-10-21 12:30:00,10.73,10.73,10.67,10.7,248400.0,9.1211,9.1211,9.0701,9.0956,248400.0
2010-10-21 12:40:00,10.7,10.72,10.7,10.7,68900.0,9.0956,9.1126,9.0956,9.0956,68900.0
2010-10-21 12:50:00,10.7,10.71,10.7,10.7,36900.0,9.0956,9.1041,9.0956,9.0956,36900.0
2010-10-21 13:00:00,10.7,10.72,10.7,10.7,49900.0,9.0956,9.1126,9.0956,9.0956,49900.0
2010-10-21 13:10:00,10.7,10.71,10.7,10.7,31200.0,9.0956,9.1041,9.0956,9.0956,31200.0
2010-10-21 13:20:00,10.7,10.71,10.7,10.7,49700.0,9.0956,9.1041,9.0956,9.0956,49700.0
2010-10-21 13:30:00,10.7,10.71,10.7,10.7,48800.0,9.0956,9.1041,9.0956,9.0956,48800.0
2010-10-21 13:40:00,10.7,10.71,10.6,10.6,277500.0,9.0956,9.1041,9.0106,9.0106,277500.0
2010-10-21 13:50:00,10.61,10.61,10.53,10.54,161700.0,9.0191,9.0191,8.9511,8.9596,161700.0
2010-10-21 14:00:00,10.54,10.58,10.54,10.57,115100.0,8.9596,8.9936,8.9596,8.9851,115100.0
2010-10-21 14:10:00,10.57,10.58,10.55,10.56,261200.0,8.9851,8.9936,8.9681,8.9766,261200.0
2010-10-21 14:20:00,10.56,10.59,10.55,10.57,180200.0,8.9766,9.0021,8.9681,8.9851,180200.0
2010-10-21 14:30:00,10.58,10.61,10.58,10.6,101700.0,8.9936,9.0191,8.9936,9.0106,101700.0
2010-10-21 14:40:00,10.59,10.59,10.56,10.56,43200.0,9.0021,9.0021,8.9766,8.9766,43200.0
2010-10-21 14:50:00,10.56,10.59,10.56,10.58,64000.0,8.9766,9.0021,8.9766,8.9936,64000.0
2010-10-21 15:00:00,10.59,10.59,10.57,10.57,70400.0,9.0021,9.0021,8.9851,8.9851,70400.0
2010-10-21 15:10:00,10.57,10.62,10.57,10.6,94800.0,8.9851,9.0276,8.9851,9.0106,94800.0
2010-10-21 15:20:00,10.6,10.66,10.6,10.63,288400.0,9.0106,9.0616,9.0106,9.0361,288400.0
2010-10-21 15:30:00,10.63,10.68,10.62,10.68,263300.0,9.0361,9.0786,9.0276,9.0786,263300.0
2010-10-21 15:40:00,10.67,10.68,10.62,10.63,437500.0,9.0701,9.0786,9.0276,9.0361,437500.0
2010-10-21 15:50:00,10.63,10.64,10.62,10.64,471800.0,9.0361,9.0446,9.0276,9.0446,471800.0
2010-10-22 09:30:00,10.65,10.7,10.63,10.7,85200.0,9.0531,9.0956,9.0361,9.0956,85200.0
2010-10-22 09:40:00,10.71,10.74,10.67,10.7,93400.0,9.1041,9.1296,9.0701,9.0956,93400.0
2010-10-22 09:50:00,10.69,10.7,10.61,10.61,44800.0,9.0871,9.0956,9.0191,9.0191,44800.0
2010-10-22 10:00:00,10.61,10.69,10.6,10.68,79100.0,9.0191,9.0871,9.0106,9.0786,79100.0
2010-10-22 10:10:00,10.68,10.73,10.65,10.72,117700.0,9.0786,9.1211,9.0531,9.1126,117700.0
2010-10-22 10:20:00,10.73,10.73,10.67,10.72,123900.0,9.1211,9.1211,9.0701,9.1126,123900.0
2010-10-22 10:30:00,10.71,10.72,10.68,10.68,64000.0,9.1041,9.1126,9.0786,9.0786,64000.0
2010-10-22 10:40:00,10.68,10.71,10.67,10.7,62300.0,9.0786,9.1041,9.0701,9.0956,62300.0
2010-10-22 10:50:00,10.71,10.72,10.7,10.7,37500.0,9.1041,9.1126,9.0956,9.0956,37500.0
2010-10-22 11:00:00,10.7,10.71,10.67,10.69,60400.0,9.0956,9.1041,9.0701,9.0871,60400.0
2010-10-22 11:10:00,10.69,10.71,10.68,10.7,30000.0,9.0871,9.1041,9.0786,9.0956,30000.0
2010-10-22 11:20:00,10.69,10.71,10.68,10.71,51200.0,9.0871,9.1041,9.0786,9.1041,51200.0
2010-10-22 11:30:00,10.71,10.71,10.7,10.7,27100.0,9.1041,9.1041,9.0956,9.0956,27100.0
2010-10-22 11:40:00,10.71,10.71,10.69,10.69,53000.0,9.1041,9.1041,9.0871,9.0871,53000.0
2010-10-22 11:50:00,10.69,10.73,10.68,10.72,108800.0,9.0871,9.1211,9.0786,9.1126,108800.0
2010-10-22 12:00:00,10.72,10.74,10.71,10.73,35500.0,9.1126,9.1296,9.1041,9.1211,35500.0
2010-10-22 12:10:00,10.74,10.74,10.68,10.68,46400.0,9.1296,9.1296,9.0786,9.0786,46400.0
2010-10-22 12:20:00,10.69,10.72,10.68,10.71,53200.0,9.0871,9.1126,9.0786,9.1041,53200.0
2010-10-22 12:30:00,10.72,10.72,10.7,10.71,46000.0,9.1126,9.1126,9.0956,9.1041,46000.0
2010-10-22 12:40:00,10.69,10.7,10.69,10.69,16400.0,9.0871,9.0956,9.0871,9.0871,16400.0
2010-10-22 12:50:00,10.69,10.7,10.66,10.67,61800.0,9.0871,9.0956,9.0616,9.0701,61800.0
2010-10-22 13:00:00,10.68,10.68,10.65,10.65,49200.0,9.0786,9.0786,9.0531,9.0531,49200.0
2010-10-22 13:10:00,10.66,10.67,10.64,10.64,164300.0,9.0616,9.0701,9.0446,9.0446,164300.0
2010-10-22 13:20:00,10.65,10.66,10.64,10.65,37700.0,9.0531,9.0616,9.0446,9.0531,37700.0
2010-10-22 13:30:00,10.65,10.66,10.64,10.65,55600.0,9.0531,9.0616,9.0446,9.0531,55600.0
2010-10-22 13:40:00,10.66,10.66,10.65,10.65,28200.0,9.0616,9.0616,9.0531,9.0531,28200.0
2010-10-22 13:50:00,10.66,10.66,10.63,10.63,43400.0,9.0616,9.0616,9.0361,9.0361,43400.0
2010-10-22 14:00:00,10.64,10.64,10.63,10.63,25700.0,9.0446,9.0446,9.0361,9.0361,25700.0
2010-10-22 14:10:00,10.63,10.64,10.63,10.63,35700.0,9.0361,9.0446,9.0361,9.0361,35700.0
2010-10-22 14:20:00,10.64,10.65,10.63,10.65,54700.0,9.0446,9.0531,9.0361,9.0531,54700.0
2010-10-22 14:30:00,10.65,10.65,10.62,10.62,51900.0,9.0531,9.0531,9.0276,9.0276,51900.0
2010-10-22 14:40:00,10.62,10.63,10.61,10.61,55900.0,9.0276,9.0361,9.0191,9.0191,55900.0
2010-10-22 14:50:00,10.61,10.63,10.61,10.61,112900.0,9.0191,9.0361,9.0191,9.0191,112900.0
2010-10-22 15:00:00,10.62,10.65,10.61,10.62,315000.0,9.0276,9.0531,9.0191,9.0276,315000.0
2010-10-22 15:10:00,10.63,10.64,10.62,10.63,122600.0,9.0361,9.0446,9.0276,9.0361,122600.0
2010-10-22 15:20:00,10.64,10.64,10.57,10.62,376200.0,9.0446,9.0446,8.9851,9.0276,376200.0
2010-10-22 15:30:00,10.62,10.64,10.61,10.62,107600.0,9.0276,9.0446,9.0191,9.0276,107600.0
2010-10-22 15:40:00,10.63,10.63,10.58,10.62,232600.0,9.0361,9.0361,8.9936,9.0276,232600.0
2010-10-22 15:50:00,10.62,10.65,10.61,10.61,457300.0,9.0276,9.0531,9.0191,9.0191,457300.0
2010-10-25 09:30:00,10.77,10.89,10.77,10.88,215600.0,9.1551,9.2571,9.1551,9.2486,215600.0
2010-10-25 09:40:00,10.87,10.95,10.87,10.94,261200.0,9.2401,9.3081,9.2401,9.2996,261200.0
2010-10-25 09:50:00,10.94,11.01,10.94,11.0,286800.0,9.2996,9.3591,9.2996,9.3506,286800.0
2010-10-25 10:00:00,11.0,11.04,10.86,10.87,578500.0,9.3506,9.3846,9.2316,9.2401,578500.0
2010-10-25 10:10:00,10.88,10.88,10.83,10.83,291900.0,9.2486,9.2486,9.2061,9.2061,291900.0
2010-10-25 10:20:00,10.83,10.9,10.82,10.89,160700.0,9.2061,9.2656,9.1976,9.2571,160700.0
2010-10-25 10:30:00,10.89,10.91,10.82,10.85,125400.0,9.2571,9.2741,9.1976,9.2231,125400.0
2010-10-25 10:40:00,10.85,10.87,10.82,10.85,91400.0,9.2231,9.2401,9.1976,9.2231,91400.0
2010-10-25 10:50:00,10.85,10.86,10.81,10.81,103200.0,9.2231,9.2316,9.1891,9.1891,103200.0
2010-10-25 11:00:00,10.81,10.83,10.79,10.83,111000.0,9.1891,9.2061,9.1721,9.2061,111000.0
2010-10-25 11:10:00,10.82,10.88,10.82,10.88,97800.0,9.1976,9.2486,9.1976,9.2486,97800.0
2010-10-25 11:20:00,10.88,10.88,10.85,10.85,31200.0,9.2486,9.2486,9.2231,9.2231,31200.0
2010-10-25 11:30:00,10.86,10.87,10.85,10.85,19200.0,9.2316,9.2401,9.2231,9.2231,19200.0
2010-10-25 11:40:00,10.85,10.86,10.84,10.85,24100.0,9.2231,9.2316,9.2146,9.2231,24100.0
2010-10-25 11:50:00,10.85,10.85,10.81,10.81,36700.0,9.2231,9.2231,9.1891,9.1891,36700.0
2010-10-25 12:00:00,10.82,10.82,10.78,10.78,46100.0,9.1976,9.1976,9.1636,9.1636,46100.0
2010-10-25 12:10:00,10.78,10.79,10.75,10.76,31900.0,9.1636,9.1721,9.1381,9.1466,31900.0
2010-10-25 12:20:00,10.75,10.77,10.72,10.73,90300.0,9.1381,9.1551,9.1126,9.1211,90300.0
2010-10-25 12:30:00,10.74,10.75,10.71,10.75,67200.0,9.1296,9.1381,9.1041,9.1381,67200.0
2010-10-25 12:40:00,10.75,10.77,10.74,10.75,53500.0,9.1381,9.1551,9.1296,9.1381,53500.0
2010-10-25 12:50:00,10.75,10.76,10.72,10.74,94100.0,9.1381,9.1466,9.1126,9.1296,94100.0
2010-10-25 13:00:00,10.74,10.77,10.74,10.76,61900.0,9.1296,9.1551,9.1296,9.1466,61900.0
2010-10-25 13:10:00,10.76,10.78,10.74,10.75,75300.0,9.1466,9.1636,9.1296,9.1381,75300.0
2010-10-25 13:20:00,10.76,10.77,10.75,10.77,43300.0,9.1466,9.1551,9.1381,9.1551,43300.0
2010-10-25 13:30:00,10.77,10.78,10.77,10.78,27200.0,9.1551,9.1636,9.1551,9.1636,27200.0
2010-10-25 13:40:00,10.77,10.78,10.76,10.76,36200.0,9.1551,9.1636,9.1466,9.1466,36200.0
2010-10-25 13:50:00,10.76,10.76,10.74,10.75,46200.0,9.1466,9.1466,9.1296,9.1381,46200.0
2010-10-25 14:00:00,10.74,10.75,10.74,10.75,31400.0,9.1296,9.1381,9.1296,9.1381,31400.0
2010-10-25 14:10:00,10.75,10.75,10.73,10.73,28700.0,9.1381,9.1381,9.1211,9.1211,28700.0
2010-10-25 14:20:00,10.74,10.75,10.73,10.74,53800.0,9.1296,9.1381,9.1211,9.1296,53800.0
2010-10-25 14:30:00,10.75,10.76,10.69,10.7,139300.0,9.1381,9.1466,9.0871,9.0956,139300.0
2010-10-25 14:40:00,10.7,10.72,10.69,10.72,83500.0,9.0956,9.1126,9.0871,9.1126,83500.0
2010-10-25 14:50:00,10.72,10.72,10.71,10.72,15500.0,9.1126,9.1126,9.1041,9.1126,15500.0
2010-10-25 15:00:00,10.72,10.73,10.71,10.73,57500.0,9.1126,9.1211,9.1041,9.1211,57500.0
2010-10-25 15:10:00,10.72,10.74,10.72,10.73,98400.0,9.1126,9.1296,9.1126,9.1211,98400.0
2010-10-25 15:20:00,10.74,10.77,10.74,10.76,181000.0,9.1296,9.1551,9.1296,9.1466,181000.0
2010-10-25 15:30:00,10.76,10.77,10.71,10.71,262100.0,9.1466,9.1551,9.1041,9.1041,262100.0
2010-10-25 15:40:00,10.71,10.72,10.67,10.69,280400.0,9.1041,9.1126,9.0701,9.0871,280400.0
2010-10-25 15:50:00,10.68,10.7,10.68,10.69,309600.0,9.0786,9.0956,9.0786,9.0871,309600.0
2010-10-26 09:30:00,10.59,10.61,10.55,10.59,166700.0,9.0021,9.0191,8.9681,9.0021,166700.0
2010-10-26 09:40:00,10.59,10.62,10.57,10.61,109500.0,9.0021,9.0276,8.9851,9.0191,109500.0
2010-10-26 09:50:00,10.62,10.62,10.58,10.62,31700.0,9.0276,9.0276,8.9936,9.0276,31700.0
2010-10-26 10:00:00,10.61,10.71,10.61,10.68,163800.0,9.0191,9.1041,9.0191,9.0786,163800.0
2010-10-26 10:10:00,10.67,10.69,10.63,10.65,133200.0,9.0701,9.0871,9.0361,9.0531,133200.0
2010-10-26 10:20:00,10.65,10.67,10.61,10.61,179500.0,9.0531,9.0701,9.0191,9.0191,179500.0
2010-10-26 10:30:00,10.61,10.63,10.58,10.59,79200.0,9.0191,9.0361,8.9936,9.0021,79200.0
2010-10-26 10:40:00,10.58,10.6,10.55,10.55,102700.0,8.9936,9.0106,8.9681,8.9681,102700.0
2010-10-26 10:50:00,10.56,10.57,10.49,10.52,367200.0,8.9766,8.9851,8.917,8.9426,367200.0
2010-10-26 11:00:00,10.52,10.56,10.52,10.53,126700.0,8.9426,8.9766,8.9426,8.9511,126700.0
2010-10-26 11:10:00,10.53,10.54,10.49,10.5,177000.0,8.9511,8.9596,8.917,8.9255,177000.0
2010-10-26 11:20:00,10.5,10.54,10.49,10.53,93200.0,8.9255,8.9596,8.917,8.9511,93200.0
2010-10-26 11:30:00,10.53,10.54,10.52,10.53,35400.0,8.9511,8.9596,8.9426,8.9511,35400.0
2010-10-26 11:40:00,10.53,10.57,10.52,10.55,90400.0,8.9511,8.9851,8.9426,8.9681,90400.0
2010-10-26 11:50:00,10.56,10.57,10.55,10.56,130400.0,8.9766,8.9851,8.9681,8.9766,130400.0
2010-10-26 12:00:00,10.56,10.59,10.54,10.57,170000.0,8.9766,9.0021,8.9596,8.9851,170000.0
2010-10-26 12:10:00,10.57,10.62,10.57,10.61,249100.0,8.9851,9.0276,8.9851,9.0191,249100.0
2010-10-26 12:20:00,10.61,10.64,10.6,10.63,53800.0,9.0191,9.0446,9.0106,9.0361,53800.0
2010-10-26 12:30:00,10.64,10.65,10.63,10.65,92600.0,9.0446,9.0531,9.0361,9.0531,92600.0
2010-10-26 12:40:00,10.65,10.65,10.59,10.59,183300.0,9.0531,9.0531,9.0021,9.0021,183300.0
2010-10-26 12:50:00,10.6,10.63,10.6,10.62,125700.0,9.0106,9.0361,9.0106,9.0276,125700.0
2010-10-26 13:00:00,10.63,10.64,10.62,10.63,42100.0,9.0361,9.0446,9.0276,9.0361,42100.0
2010-10-26 13:10:00,10.64,10.65,10.63,10.64,101400.0,9.0446,9.0531,9.0361,9.0446,101400.0
2010-10-26 13:20:00,10.64,10.64,10.58,10.59,90200.0,9.0446,9.0446,8.9936,9.0021,90200.0
2010-10-26 13:30:00,10.59,10.6,10.58,10.6,58900.0,9.0021,9.0106,8.9936,9.0106,58900.0
2010-10-26 13:40:00,10.59,10.61,10.59,10.61,48200.0,9.0021,9.0191,9.0021,9.0191,48200.0
2010-10-26 13:50:00,10.61,10.61,10.57,10.57,60200.0,9.0191,9.0191,8.9851,8.9851,60200.0
2010-10-26 14:00:00,10.57,10.6,10.56,10.56,57000.0,8.9851,9.0106,8.9766,8.9766,57000.0
2010-10-26 14:10:00,10.56,10.6,10.55,10.6,47800.0,8.9766,9.0106,8.9681,9.0106,47800.0
2010-10-26 14:20:00,10.6,10.6,10.57,10.58,83700.0,9.0106,9.0106,8.9851,8.9936,83700.0
2010-10-26 14:30:00,10.58,10.59,10.56,10.59,46700.0,8.9936,9.0021,8.9766,9.0021,46700.0
2010-10-26 14:40:00,10.59,10.6,10.56,10.57,93300.0,9.0021,9.0106,8.9766,8.9851,93300.0
2010-10-26 14:50:00,10.57,10.58,10.56,10.56,40700.0,8.9851,8.9936,8.9766,8.9766,40700.0
2010-10-26 15:00:00,10.56,10.59,10.55,10.58,248600.0,8.9766,9.0021,8.9681,8.9936,248600.0
2010-10-26 15:10:00,10.58,10.59,10.54,10.56,125000.0,8.9936,9.0021,8.9596,8.9766,125000.0
2010-10-26 15:20:00,10.57,10.57,10.55,10.55,74500.0,8.9851,8.9851,8.9681,8.9681,74500.0
2010-10-26 15:30:00,10.56,10.58,10.55,10.57,84400.0,8.9766,8.9936,8.9681,8.9851,84400.0
2010-10-26 15:40:00,10.56,10.57,10.54,10.55,101300.0,8.9766,8.9851,8.9596,8.9681,101300.0
2010-10-26 15:50:00,10.55,10.56,10.54,10.54,265100.0,8.9681,8.9766,8.9596,8.9596,265100.0
2010-10-27 09:30:00,10.46,10.51,10.41,10.51,127500.0,8.8915,8.934,8.849,8.934,127500.0
2010-10-27 09:40:00,10.5,10.51,10.43,10.46,64600.0,8.9255,8.934,8.866,8.8915,64600.0
2010-10-27 09:50:00,10.47,10.54,10.47,10.54,48600.0,8.9,8.9596,8.9,8.9596,48600.0
2010-10-27 10:00:00,10.55,10.59,10.51,10.55,128900.0,8.9681,9.0021,8.934,8.9681,128900.0
2010-10-27 10:10:00,10.54,10.59,10.54,10.56,50200.0,8.9596,9.0021,8.9596,8.9766,50200.0
2010-10-27 10:20:00,10.55,10.56,10.49,10.49,67500.0,8.9681,8.9766,8.917,8.917,67500.0
2010-10-27 10:30:00,10.5,10.53,10.49,10.51,137200.0,8.9255,8.9511,8.917,8.934,137200.0
2010-10-27 10:40:00,10.51,10.55,10.51,10.52,74000.0,8.934,8.9681,8.934,8.9426,74000.0
2010-10-27 10:50:00,10.52,10.54,10.48,10.48,100000.0,8.9426,8.9596,8.9085,8.9085,100000.0
2010-10-27 11:00:00,10.48,10.5,10.4,10.43,299000.0,8.9085,8.9255,8.8405,8.866,299000.0
2010-10-27 11:10:00,10.43,10.45,10.42,10.44,102200.0,8.866,8.883,8.8575,8.8745,102200.0
2010-10-27 11:20:00,10.45,10.45,10.42,10.43,161300.0,8.883,8.883,8.8575,8.866,161300.0
2010-10-27 11:30:00,10.43,10.44,10.41,10.43,60500.0,8.866,8.8745,8.849,8.866,60500.0
2010-10-27 11:40:00,10.44,10.47,10.43,10.47,101500.0,8.8745,8.9,8.866,8.9,101500.0
2010-10-27 11:50:00,10.47,10.49,10.46,10.48,65500.0,8.9,8.917,8.8915,8.9085,65500.0
2010-10-27 12:00:00,10.48,10.5,10.48,10.48,40200.0,8.9085,8.9255,8.9085,8.9085,40200.0
2010-10-27 12:10:00,10.48,10.49,10.48,10.49,10700.0,8.9085,8.917,8.9085,8.917,10700.0
2010-10-27 12:20:00,10.49,10.49,10.48,10.49,15600.0,8.917,8.917,8.9085,8.917,15600.0
2010-10-27 12:30:00,10.49,10.49,10.47,10.48,43000.0,8.917,8.917,8.9,8.9085,43000.0
2010-10-27 12:40:00,10.47,10.47,10.45,10.46,20600.0,8.9,8.9,8.883,8.8915,20600.0
2010-10-27 12:50:00,10.46,10.46,10.45,10.45,12700.0,8.8915,8.8915,8.883,8.883,12700.0
2010-10-27 13:00:00,10.46,10.48,10.45,10.48,31800.0,8.8915,8.9085,8.883,8.9085,31800.0
2010-10-27 13:10:00,10.47,10.48,10.44,10.44,41400.0,8.9,8.9085,8.8745,8.8745,41400.0
2010-10-27 13:20:00,10.44,10.49,10.44,10.48,72200.0,8.8745,8.917,8.8745,8.9085,72200.0
2010-10-27 13:30:00,10.48,10.49,10.46,10.47,45500.0,8.9085,8.917,8.8915,8.9,45500.0
2010-10-27 13:40:00,10.47,10.5,10.46,10.49,111000.0,8.9,8.9255,8.8915,8.917,111000.0
2010-10-27 13:50:00,10.49,10.54,10.49,10.54,91600.0,8.917,8.9596,8.917,8.9596,91600.0
2010-10-27 14:00:00,10.54,10.55,10.53,10.55,52400.0,8.9596,8.9681,8.9511,8.9681,52400.0
2010-10-27 14:10:00,10.54,10.55,10.54,10.55,34300.0,8.9596,8.9681,8.9596,8.9681,34300.0
2010-10-27 14:20:00,10.55,10.55,10.54,10.55,27600.0,8.9681,8.9681,8.9596,8.9681,27600.0
2010-10-27 14:30:00,10.54,10.56,10.54,10.56,62400.0,8.9596,8.9766,8.9596,8.9766,62400.0
2010-10-27 14:40:00,10.55,10.57,10.55,10.56,39000.0,8.9681,8.9851,8.9681,8.9766,39000.0
2010-10-27 14:50:00,10.56,10.57,10.56,10.57,29100.0,8.9766,8.9851,8.9766,8.9851,29100.0
2010-10-27 15:00:00,10.56,10.57,10.55,10.56,63800.0,8.9766,8.9851,8.9681,8.9766,63800.0
2010-10-27 15:10:00,10.56,10.56,10.53,10.53,75100.0,8.9766,8.9766,8.9511,8.9511,75100.0
2010-10-27 15:20:00,10.53,10.56,10.53,10.55,75200.0,8.9511,8.9766,8.9511,8.9681,75200.0
2010-10-27 15:30:00,10.55,10.56,10.55,10.55,61500.0,8.9681,8.9766,8.9681,8.9681,61500.0
2010-10-27 15:40:00,10.56,10.59,10.55,10.57,165300.0,8.9766,9.0021,8.9681,8.9851,165300.0
2010-10-27 15:50:00,10.57,10.58,10.57,10.58,239200.0,8.9851,8.9936,8.9851,8.9936,239200.0
2010-10-28 09:30:00,10.64,10.66,10.58,10.61,73800.0,9.0446,9.0616,8.9936,9.0191,73800.0
2010-10-28 09:40:00,10.6,10.61,10.5,10.5,118500.0,9.0106,9.0191,8.9255,8.9255,118500.0
2010-10-28 09:50:00,10.5,10.53,10.48,10.51,71700.0,8.9255,8.9511,8.9085,8.934,71700.0
2010-10-28 10:00:00,10.51,10.52,10.48,10.5,43500.0,8.934,8.9426,8.9085,8.9255,43500.0
2010-10-28 10:10:00,10.5,10.51,10.43,10.45,130100.0,8.9255,8.934,8.866,8.883,130100.0
2010-10-28 10:20:00,10.44,10.44,10.42,10.42,64400.0,8.8745,8.8745,8.8575,8.8575,64400.0
2010-10-28 10:30:00,10.42,10.43,10.4,10.43,117500.0,8.8575,8.866,8.8405,8.866,117500.0
2010-10-28 10:40:00,10.42,10.45,10.42,10.45,61700.0,8.8575,8.883,8.8575,8.883,61700.0
2010-10-28 10:50:00,10.44,10.45,10.43,10.44,93800.0,8.8745,8.883,8.866,8.8745,93800.0
2010-10-28 11:00:00,10.44,10.44,10.41,10.42,137300.0,8.8745,8.8745,8.849,8.8575,137300.0
2010-10-28 11:10:00,10.41,10.42,10.4,10.41,90500.0,8.849,8.8575,8.8405,8.849,90500.0
2010-10-28 11:20:00,10.4,10.42,10.4,10.41,33700.0,8.8405,8.8575,8.8405,8.849,33700.0
2010-10-28 11:30:00,10.41,10.42,10.4,10.41,29500.0,8.849,8.8575,8.8405,8.849,29500.0
2010-10-28 11:40:00,10.41,10.45,10.41,10.45,43000.0,8.849,8.883,8.849,8.883,43000.0
2010-10-28 11:50:00,10.45,10.46,10.42,10.42,104800.0,8.883,8.8915,8.8575,8.8575,104800.0
2010-10-28 12:00:00,10.42,10.42,10.39,10.4,101900.0,8.8575,8.8575,8.832,8.8405,101900.0
2010-10-28 12:10:00,10.4,10.4,10.38,10.39,28000.0,8.8405,8.8405,8.8235,8.832,28000.0
2010-10-28 12:20:00,10.39,10.41,10.37,10.37,73300.0,8.832,8.849,8.815,8.815,73300.0
2010-10-28 12:30:00,10.37,10.37,10.35,10.36,20000.0,8.815,8.815,8.798,8.8065,20000.0
2010-10-28 12:40:00,10.36,10.37,10.36,10.37,9400.0,8.8065,8.815,8.8065,8.815,9400.0
2010-10-28 12:50:00,10.37,10.37,10.36,10.36,19700.0,8.815,8.815,8.8065,8.8065,19700.0
2010-10-28 13:00:00,10.37,10.41,10.35,10.41,80200.0,8.815,8.849,8.798,8.849,80200.0
2010-10-28 13:10:00,10.41,10.45,10.4,10.41,54500.0,8.849,8.883,8.8405,8.849,54500.0
2010-10-28 13:20:00,10.42,10.43,10.4,10.42,200100.0,8.8575,8.866,8.8405,8.8575,200100.0
2010-10-28 13:30:00,10.43,10.44,10.4,10.43,47600.0,8.866,8.8745,8.8405,8.866,47600.0
2010-10-28 13:40:00,10.43,10.44,10.39,10.4,72900.0,8.866,8.8745,8.832,8.8405,72900.0
2010-10-28 13:50:00,10.4,10.4,10.39,10.4,131600.0,8.8405,8.8405,8.832,8.8405,131600.0
2010-10-28 14:00:00,10.39,10.45,10.39,10.44,61800.0,8.832,8.883,8.832,8.8745,61800.0
2010-10-28 14:10:00,10.44,10.45,10.42,10.42,47500.0,8.8745,8.883,8.8575,8.8575,47500.0
2010-10-28 14:20:00,10.42,10.46,10.42,10.45,129100.0,8.8575,8.8915,8.8575,8.883,129100.0
2010-10-28 14:30:00,10.45,10.46,10.43,10.44,126900.0,8.883,8.8915,8.866,8.8745,126900.0
2010-10-28 14:40:00,10.44,10.48,10.44,10.48,295200.0,8.8745,8.9085,8.8745,8.9085,295200.0
2010-10-28 14:50:00,10.47,10.5,10.46,10.46,395900.0,8.9,8.9255,8.8915,8.8915,395900.0
2010-10-28 15:00:00,10.46,10.48,10.45,10.47,149200.0,8.8915,8.9085,8.883,8.9,149200.0
2010-10-28 15:10:00,10.46,10.47,10.43,10.43,111200.0,8.8915,8.9,8.866,8.866,111200.0
2010-10-28 15:20:00,10.43,10.44,10.4,10.41,116200.0,8.866,8.8745,8.8405,8.849,116200.0
2010-10-28 15:30:00,10.42,10.46,10.4,10.45,167000.0,8.8575,8.8915,8.8405,8.883,167000.0
2010-10-28 15:40:00,10.45,10.46,10.39,10.39,565000.0,8.883,8.8915,8.832,8.832,565000.0
2010-10-28 15:50:00,10.39,10.4,10.38,10.39,481200.0,8.832,8.8405,8.8235,8.832,481200.0
2010-10-29 09:30:00,10.39,10.44,10.38,10.4,42800.0,8.832,8.8745,8.8235,8.8405,42800.0
2010-10-29 09:40:00,10.41,10.46,10.39,10.43,34200.0,8.849,8.8915,8.832,8.866,34200.0
2010-10-29 09:50:00,10.44,10.44,10.39,10.4,34000.0,8.8745,8.8745,8.832,8.8405,34000.0
2010-10-29 10:00:00,10.4,10.49,10.38,10.45,81800.0,8.8405,8.917,8.8235,8.883,81800.0
2010-10-29 10:10:00,10.46,10.47,10.42,10.43,117300.0,8.8915,8.9,8.8575,8.866,117300.0
2010-10-29 10:20:00,10.43,10.49,10.43,10.47,32600.0,8.866,8.917,8.866,8.9,32600.0
2010-10-29 10:30:00,10.46,10.48,10.44,10.48,128200.0,8.8915,8.9085,8.8745,8.9085,128200.0
2010-10-29 10:40:00,10.48,10.48,10.44,10.45,108800.0,8.9085,8.9085,8.8745,8.883,108800.0
2010-10-29 10:50:00,10.44,10.52,10.43,10.51,222400.0,8.8745,8.9426,8.866,8.934,222400.0
2010-10-29 11:00:00,10.51,10.52,10.49,10.51,56100.0,8.934,8.9426,8.917,8.934,56100.0
2010-10-29 11:10:00,10.5,10.5,10.47,10.48,20200.0,8.9255,8.9255,8.9,8.9085,20200.0
2010-10-29 11:20:00,10.48,10.5,10.47,10.48,25500.0,8.9085,8.9255,8.9,8.9085,25500.0
2010-10-29 11:30:00,10.48,10.49,10.42,10.46,147900.0,8.9085,8.917,8.8575,8.8915,147900.0
2010-10-29 11:40:00,10.46,10.47,10.43,10.45,54300.0,8.8915,8.9,8.866,8.883,54300.0
2010-10-29 11:50:00,10.46,10.47,10.45,10.47,35900.0,8.8915,8.9,8.883,8.9,35900.0
2010-10-29 12:00:00,10.47,10.47,10.46,10.46,26400.0,8.9,8.9,8.8915,8.8915,26400.0
2010-10-29 12:10:00,10.47,10.48,10.46,10.47,18700.0,8.9,8.9085,8.8915,8.9,18700.0
2010-10-29 12:20:00,10.48,10.48,10.47,10.48,57100.0,8.9085,8.9085,8.9,8.9085,57100.0
2010-10-29 12:30:00,10.48,10.51,10.48,10.5,61400.0,8.9085,8.934,8.9085,8.9255,61400.0
2010-10-29 12:40:00,10.5,10.5,10.48,10.49,23700.0,8.9255,8.9255,8.9085,8.917,23700.0
2010-10-29 12:50:00,10.49,10.49,10.48,10.49,19800.0,8.917,8.917,8.9085,8.917,19800.0
2010-10-29 13:00:00,10.49,10.49,10.48,10.48,4800.0,8.917,8.917,8.9085,8.9085,4800.0
2010-10-29 13:10:00,10.48,10.49,10.45,10.47,43400.0,8.9085,8.917,8.883,8.9,43400.0
2010-10-29 13:20:00,10.47,10.48,10.46,10.47,15200.0,8.9,8.9085,8.8915,8.9,15200.0
2010-10-29 13:30:00,10.48,10.48,10.46,10.46,15200.0,8.9085,8.9085,8.8915,8.8915,15200.0
2010-10-29 13:40:00,10.46,10.47,10.45,10.46,55100.0,8.8915,8.9,8.883,8.8915,55100.0
2010-10-29 13:50:00,10.47,10.5,10.46,10.49,13400.0,8.9,8.9255,8.8915,8.917,13400.0
2010-10-29 14:00:00,10.49,10.49,10.47,10.47,26200.0,8.917,8.917,8.9,8.9,26200.0
2010-10-29 14:10:00,10.47,10.48,10.46,10.47,22700.0,8.9,8.9085,8.8915,8.9,22700.0
2010-10-29 14:20:00,10.47,10.48,10.46,10.46,35200.0,8.9,8.9085,8.8915,8.8915,35200.0
2010-10-29 14:30:00,10.47,10.47,10.43,10.43,27900.0,8.9,8.9,8.866,8.866,27900.0
2010-10-29 14:40:00,10.43,10.44,10.43,10.43,16500.0,8.866,8.8745,8.866,8.866,16500.0
2010-10-29 14:50:00,10.44,10.45,10.43,10.44,46800.0,8.8745,8.883,8.866,8.8745,46800.0
2010-10-29 15:00:00,10.44,10.45,10.43,10.44,85300.0,8.8745,8.883,8.866,8.8745,85300.0
2010-10-29 15:10:00,10.44,10.44,10.38,10.38,307100.0,8.8745,8.8745,8.8235,8.8235,307100.0
2010-10-29 15:20:00,10.39,10.41,10.38,10.4,67300.0,8.832,8.849,8.8235,8.8405,67300.0
2010-10-29 15:30:00,10.4,10.42,10.4,10.41,49800.0,8.8405,8.8575,8.8405,8.849,49800.0
2010-10-29 15:40:00,10.41,10.45,10.41,10.43,190600.0,8.849,8.883,8.849,8.866,190600.0
2010-10-29 15:50:00,10.43,10.44,10.42,10.44,352400.0,8.866,8.8745,8.8575,8.8745,352400.0
2010-11-01 09:30:00,10.47,10.48,10.41,10.46,65600.0,8.9,8.9085,8.849,8.8915,65600.0
2010-11-01 09:40:00,10.46,10.52,10.46,10.51,101100.0,8.8915,8.9426,8.8915,8.934,101100.0
2010-11-01 09:50:00,10.5,10.51,10.48,10.49,64000.0,8.9255,8.934,8.9085,8.917,64000.0
2010-11-01 10:00:00,10.49,10.57,10.49,10.56,141600.0,8.917,8.9851,8.917,8.9766,141600.0
2010-11-01 10:10:00,10.56,10.58,10.53,10.57,132700.0,8.9766,8.9936,8.9511,8.9851,132700.0
2010-11-01 10:20:00,10.57,10.62,10.56,10.6,79700.0,8.9851,9.0276,8.9766,9.0106,79700.0
2010-11-01 10:30:00,10.59,10.65,10.59,10.62,218300.0,9.0021,9.0531,9.0021,9.0276,218300.0
2010-11-01 10:40:00,10.63,10.64,10.62,10.64,55100.0,9.0361,9.0446,9.0276,9.0446,55100.0
2010-11-01 10:50:00,10.64,10.65,10.62,10.63,55100.0,9.0446,9.0531,9.0276,9.0361,55100.0
2010-11-01 11:00:00,10.63,10.64,10.6,10.63,90100.0,9.0361,9.0446,9.0106,9.0361,90100.0
2010-11-01 11:10:00,10.64,10.65,10.63,10.63,56900.0,9.0446,9.0531,9.0361,9.0361,56900.0
2010-11-01 11:20:00,10.63,10.64,10.62,10.64,49400.0,9.0361,9.0446,9.0276,9.0446,49400.0
2010-11-01 11:30:00,10.64,10.64,10.6,10.61,59800.0,9.0446,9.0446,9.0106,9.0191,59800.0
2010-11-01 11:40:00,10.6,10.61,10.59,10.59,47200.0,9.0106,9.0191,9.0021,9.0021,47200.0
2010-11-01 11:50:00,10.59,10.64,10.58,10.63,100800.0,9.0021,9.0446,8.9936,9.0361,100800.0
2010-11-01 12:00:00,10.64,10.65,10.62,10.62,63300.0,9.0446,9.0531,9.0276,9.0276,63300.0
2010-11-01 12:10:00,10.62,10.63,10.61,10.62,48000.0,9.0276,9.0361,9.0191,9.0276,48000.0
2010-11-01 12:20:00,10.63,10.65,10.62,10.63,62000.0,9.0361,9.0531,9.0276,9.0361,62000.0
2010-11-01 12:30:00,10.64,10.65,10.63,10.64,54900.0,9.0446,9.0531,9.0361,9.0446,54900.0
2010-11-01 12:40:00,10.65,10.65,10.6,10.6,30300.0,9.0531,9.0531,9.0106,9.0106,30300.0
2010-11-01 12:50:00,10.61,10.61,10.59,10.59,33700.0,9.0191,9.0191,9.0021,9.0021,33700.0
2010-11-01 13:00:00,10.6,10.62,10.58,10.6,95000.0,9.0106,9.0276,8.9936,9.0106,95000.0
2010-11-01 13:10:00,10.6,10.6,10.54,10.54,121500.0,9.0106,9.0106,8.9596,8.9596,121500.0
2010-11-01 13:20:00,10.55,10.55,10.53,10.54,46300.0,8.9681,8.9681,8.9511,8.9596,46300.0
2010-11-01 13:30:00,10.54,10.57,10.54,10.57,61300.0,8.9596,8.9851,8.9596,8.9851,61300.0
2010-11-01 13:40:00,10.57,10.58,10.56,10.58,35100.0,8.9851,8.9936,8.9766,8.9936,35100.0
2010-11-01 13:50:00,10.58,10.59,10.57,10.57,63100.0,8.9936,9.0021,8.9851,8.9851,63100.0
2010-11-01 14:00:00,10.57,10.58,10.56,10.56,22700.0,8.9851,8.9936,8.9766,8.9766,22700.0
2010-11-01 14:10:00,10.56,10.57,10.55,10.55,38600.0,8.9766,8.9851,8.9681,8.9681,38600.0
2010-11-01 14:20:00,10.55,10.59,10.55,10.55,95900.0,8.9681,9.0021,8.9681,8.9681,95900.0
2010-11-01 14:30:00,10.55,10.56,10.5,10.5,73100.0,8.9681,8.9766,8.9255,8.9255,73100.0
2010-11-01 14:40:00,10.5,10.5,10.48,10.48,33700.0,8.9255,8.9255,8.9085,8.9085,33700.0
2010-11-01 14:50:00,10.48,10.5,10.47,10.49,34200.0,8.9085,8.9255,8.9,8.917,34200.0
2010-11-01 15:00:00,10.49,10.5,10.41,10.41,173300.0,8.917,8.9255,8.849,8.849,173300.0
2010-11-01 15:10:00,10.41,10.42,10.38,10.39,111100.0,8.849,8.8575,8.8235,8.832,111100.0
2010-11-01 15:20:00,10.39,10.44,10.38,10.42,89600.0,8.832,8.8745,8.8235,8.8575,89600.0
2010-11-01 15:30:00,10.43,10.46,10.42,10.45,58300.0,8.866,8.8915,8.8575,8.883,58300.0
2010-11-01 15:40:00,10.45,10.49,10.44,10.46,181300.0,8.883,8.917,8.8745,8.8915,181300.0
2010-11-01 15:50:00,10.47,10.5,10.47,10.5,374800.0,8.9,8.9255,8.9,8.9255,374800.0
2010-11-02 09:30:00,10.62,10.65,10.6,10.61,89000.0,9.0276,9.0531,9.0106,9.0191,89000.0
2010-11-02 09:40:00,10.62,10.66,10.58,10.62,91800.0,9.0276,9.0616,8.9936,9.0276,91800.0
2010-11-02 09:50:00,10.61,10.63,10.57,10.6,90900.0,9.0191,9.0361,8.9851,9.0106,90900.0
2010-11-02 10:00:00,10.6,10.62,10.59,10.59,55300.0,9.0106,9.0276,9.0021,9.0021,55300.0
2010-11-02 10:10:00,10.6,10.61,10.57,10.6,82800.0,9.0106,9.0191,8.9851,9.0106,82800.0
2010-11-02 10:20:00,10.6,10.61,10.59,10.6,165100.0,9.0106,9.0191,9.0021,9.0106,165100.0
2010-11-02 10:30:00,10.6,10.61,10.51,10.53,186700.0,9.0106,9.0191,8.934,8.9511,186700.0
2010-11-02 10:40:00,10.53,10.59,10.53,10.57,75900.0,8.9511,9.0021,8.9511,8.9851,75900.0
2010-11-02 10:50:00,10.59,10.63,10.57,10.63,206300.0,9.0021,9.0361,8.9851,9.0361,206300.0
2010-11-02 11:00:00,10.63,10.66,10.62,10.65,604200.0,9.0361,9.0616,9.0276,9.0531,604200.0
2010-11-02 11:10:00,10.66,10.75,10.65,10.75,237500.0,9.0616,9.1381,9.0531,9.1381,237500.0
2010-11-02 11:20:00,10.75,10.79,10.74,10.75,82800.0,9.1381,9.1721,9.1296,9.1381,82800.0
2010-11-02 11:30:00,10.75,10.8,10.75,10.79,173200.0,9.1381,9.1806,9.1381,9.1721,173200.0
2010-11-02 11:40:00,10.79,10.8,10.78,10.8,128100.0,9.1721,9.1806,9.1636,9.1806,128100.0
2010-11-02 11:50:00,10.8,10.84,10.76,10.84,600600.0,9.1806,9.2146,9.1466,9.2146,600600.0
2010-11-02 12:00:00,10.84,10.91,10.82,10.9,553800.0,9.2146,9.2741,9.1976,9.2656,553800.0
2010-11-02 12:10:00,10.91,10.94,10.89,10.93,94900.0,9.2741,9.2996,9.2571,9.2911,94900.0
2010-11-02 12:20:00,10.93,10.94,10.89,10.9,99400.0,9.2911,9.2996,9.2571,9.2656,99400.0
2010-11-02 12:30:00,10.89,10.9,10.89,10.89,56300.0,9.2571,9.2656,9.2571,9.2571,56300.0
2010-11-02 12:40:00,10.89,10.91,10.88,10.9,112300.0,9.2571,9.2741,9.2486,9.2656,112300.0
2010-11-02 12:50:00,10.9,10.94,10.9,10.94,85400.0,9.2656,9.2996,9.2656,9.2996,85400.0
2010-11-02 13:00:00,10.94,10.97,10.93,10.97,174400.0,9.2996,9.3251,9.2911,9.3251,174400.0
2010-11-02 13:10:00,10.96,10.98,10.93,10.94,178300.0,9.3166,9.3336,9.2911,9.2996,178300.0
2010-11-02 13:20:00,10.94,10.95,10.93,10.94,106100.0,9.2996,9.3081,9.2911,9.2996,106100.0
2010-11-02 13:30:00,10.94,10.98,10.94,10.97,123400.0,9.2996,9.3336,9.2996,9.3251,123400.0
2010-11-02 13:40:00,10.97,10.99,10.96,10.97,96400.0,9.3251,9.3421,9.3166,9.3251,96400.0
2010-11-02 13:50:00,10.97,10.97,10.96,10.97,65400.0,9.3251,9.3251,9.3166,9.3251,65400.0
2010-11-02 14:00:00,10.97,10.98,10.96,10.98,114300.0,9.3251,9.3336,9.3166,9.3336,114300.0
2010-11-02 14:10:00,10.97,10.98,10.96,10.97,158700.0,9.3251,9.3336,9.3166,9.3251,158700.0
2010-11-02 14:20:00,10.97,10.98,10.96,10.97,184500.0,9.3251,9.3336,9.3166,9.3251,184500.0
2010-11-02 14:30:00,10.98,10.98,10.96,10.97,159800.0,9.3336,9.3336,9.3166,9.3251,159800.0
2010-11-02 14:40:00,10.97,10.98,10.95,10.95,346200.0,9.3251,9.3336,9.3081,9.3081,346200.0
2010-11-02 14:50:00,10.95,10.97,10.94,10.97,127900.0,9.3081,9.3251,9.2996,9.3251,127900.0
2010-11-02 15:00:00,10.97,10.99,10.96,10.98,275400.0,9.3251,9.3421,9.3166,9.3336,275400.0
2010-11-02 15:10:00,10.98,11.01,10.97,11.0,195200.0,9.3336,9.3591,9.3251,9.3506,195200.0
2010-11-02 15:20:00,11.01,11.04,11.01,11.01,426700.0,9.3591,9.3846,9.3591,9.3591,426700.0
2010-11-02 15:30:00,11.02,11.05,11.01,11.05,251400.0,9.3676,9.3931,9.3591,9.3931,251400.0
2010-11-02 15:40:00,11.05,11.06,11.04,11.06,215800.0,9.3931,9.4016,9.3846,9.4016,215800.0
2010-11-02 15:50:00,11.06,11.07,11.02,11.05,847600.0,9.4016,9.4101,9.3676,9.3931,847600.0
2010-11-03 09:30:00,11.05,11.05,10.91,10.94,125700.0,9.3931,9.3931,9.2741,9.2996,125700.0
2010-11-03 09:40:00,10.94,10.97,10.85,10.86,114600.0,9.2996,9.3251,9.2231,9.2316,114600.0
2010-11-03 09:50:00,10.86,10.87,10.82,10.86,100400.0,9.2316,9.2401,9.1976,9.2316,100400.0
2010-11-03 10:00:00,10.87,10.88,10.83,10.87,209900.0,9.2401,9.2486,9.2061,9.2401,209900.0
2010-11-03 10:10:00,10.86,10.91,10.86,10.89,57000.0,9.2316,9.2741,9.2316,9.2571,57000.0
2010-11-03 10:20:00,10.89,10.9,10.86,10.88,88200.0,9.2571,9.2656,9.2316,9.2486,88200.0
2010-11-03 10:30:00,10.88,10.92,10.87,10.91,170000.0,9.2486,9.2826,9.2401,9.2741,170000.0
2010-11-03 10:40:00,10.91,10.92,10.83,10.84,87200.0,9.2741,9.2826,9.2061,9.2146,87200.0
2010-11-03 10:50:00,10.83,10.85,10.78,10.79,109500.0,9.2061,9.2231,9.1636,9.1721,109500.0
2010-11-03 11:00:00,10.78,10.85,10.78,10.84,139300.0,9.1636,9.2231,9.1636,9.2146,139300.0
2010-11-03 11:10:00,10.84,10.86,10.81,10.81,155600.0,9.2146,9.2316,9.1891,9.1891,155600.0
2010-11-03 11:20:00,10.81,10.84,10.8,10.84,86300.0,9.1891,9.2146,9.1806,9.2146,86300.0
2010-11-03 11:30:00,10.83,10.84,10.81,10.83,224000.0,9.2061,9.2146,9.1891,9.2061,224000.0
2010-11-03 11:40:00,10.83,10.83,10.8,10.8,149300.0,9.2061,9.2061,9.1806,9.1806,149300.0
2010-11-03 11:50:00,10.8,10.81,10.79,10.8,100700.0,9.1806,9.1891,9.1721,9.1806,100700.0
2010-11-03 12:00:00,10.8,10.81,10.78,10.81,161000.0,9.1806,9.1891,9.1636,9.1891,161000.0
2010-11-03 12:10:00,10.81,10.82,10.8,10.81,236900.0,9.1891,9.1976,9.1806,9.1891,236900.0
2010-11-03 12:20:00,10.81,10.83,10.8,10.81,255600.0,9.1891,9.2061,9.1806,9.1891,255600.0
2010-11-03 12:30:00,10.81,10.82,10.79,10.79,34900.0,9.1891,9.1976,9.1721,9.1721,34900.0
2010-11-03 12:40:00,10.8,10.8,10.78,10.8,24900.0,9.1806,9.1806,9.1636,9.1806,24900.0
2010-11-03 12:50:00,10.79,10.81,10.79,10.8,66200.0,9.1721,9.1891,9.1721,9.1806,66200.0
2010-11-03 13:00:00,10.8,10.81,10.79,10.79,78300.0,9.1806,9.1891,9.1721,9.1721,78300.0
2010-11-03 13:10:00,10.79,10.8,10.79,10.79,7000.0,9.1721,9.1806,9.1721,9.1721,7000.0
2010-11-03 13:20:00,10.79,10.8,10.78,10.79,62400.0,9.1721,9.1806,9.1636,9.1721,62400.0
2010-11-03 13:30:00,10.78,10.81,10.78,10.8,76100.0,9.1636,9.1891,9.1636,9.1806,76100.0
2010-11-03 13:40:00,10.8,10.82,10.8,10.8,127100.0,9.1806,9.1976,9.1806,9.1806,127100.0
2010-11-03 13:50:00,10.81,10.81,10.79,10.8,98700.0,9.1891,9.1891,9.1721,9.1806,98700.0
2010-11-03 14:00:00,10.8,10.84,10.79,10.8,120300.0,9.1806,9.2146,9.1721,9.1806,120300.0
2010-11-03 14:10:00,10.8,10.87,10.77,10.86,227200.0,9.1806,9.2401,9.1551,9.2316,227200.0
2010-11-03 14:20:00,10.85,10.89,10.75,10.77,279800.0,9.2231,9.2571,9.1381,9.1551,279800.0
2010-11-03 14:30:00,10.77,10.83,10.74,10.82,202600.0,9.1551,9.2061,9.1296,9.1976,202600.0
2010-11-03 14:40:00,10.82,10.84,10.79,10.81,323500.0,9.1976,9.2146,9.1721,9.1891,323500.0
2010-11-03 14:50:00,10.8,10.82,10.79,10.8,234700.0,9.1806,9.1976,9.1721,9.1806,234700.0
2010-11-03 15:00:00,10.8,10.83,10.79,10.83,215300.0,9.1806,9.2061,9.1721,9.2061,215300.0
2010-11-03 15:10:00,10.83,10.9,10.83,10.89,213000.0,9.2061,9.2656,9.2061,9.2571,213000.0
2010-11-03 15:20:00,10.89,10.9,10.88,10.88,187900.0,9.2571,9.2656,9.2486,9.2486,187900.0
2010-11-03 15:30:00,10.88,10.89,10.83,10.87,175400.0,9.2486,9.2571,9.2061,9.2401,175400.0
2010-11-03 15:40:00,10.87,10.9,10.85,10.9,304000.0,9.2401,9.2656,9.2231,9.2656,304000.0
2010-11-03 15:50:00,10.9,10.92,10.89,10.91,1200800.0,9.2656,9.2826,9.2571,9.2741,1200800.0
2010-11-04 09:30:00,11.04,11.16,11.0,11.16,248800.0,9.3846,9.4866,9.3506,9.4866,248800.0
2010-11-04 09:40:00,11.15,11.24,11.15,11.2,373100.0,9.4781,9.5546,9.4781,9.5206,373100.0
2010-11-04 09:50:00,11.21,11.22,11.19,11.21,109300.0,9.5291,9.5376,9.5121,9.5291,109300.0
2010-11-04 10:00:00,11.2,11.21,11.16,11.16,147200.0,9.5206,9.5291,9.4866,9.4866,147200.0
2010-11-04 10:10:00,11.17,11.18,11.12,11.18,114000.0,9.4951,9.5036,9.4526,9.5036,114000.0
2010-11-04 10:20:00,11.18,11.2,11.16,11.17,92300.0,9.5036,9.5206,9.4866,9.4951,92300.0
2010-11-04 10:30:00,11.17,11.18,11.16,11.18,50900.0,9.4951,9.5036,9.4866,9.5036,50900.0
2010-11-04 10:40:00,11.18,11.18,11.17,11.18,26000.0,9.5036,9.5036,9.4951,9.5036,26000.0
2010-11-04 10:50:00,11.18,11.22,11.18,11.22,98300.0,9.5036,9.5376,9.5036,9.5376,98300.0
2010-11-04 11:00:00,11.22,11.29,11.21,11.29,179100.0,9.5376,9.5971,9.5291,9.5971,179100.0
2010-11-04 11:10:00,11.29,11.31,11.28,11.3,123100.0,9.5971,9.6141,9.5886,9.6056,123100.0
2010-11-04 11:20:00,11.3,11.35,11.3,11.35,91900.0,9.6056,9.6481,9.6056,9.6481,91900.0
2010-11-04 11:30:00,11.35,11.37,11.35,11.37,70700.0,9.6481,9.6651,9.6481,9.6651,70700.0
2010-11-04 11:40:00,11.37,11.43,11.36,11.42,490100.0,9.6651,9.7161,9.6566,9.7076,490100.0
2010-11-04 11:50:00,11.41,11.44,11.37,11.39,422900.0,9.6991,9.7246,9.6651,9.6821,422900.0
2010-11-04 12:00:00,11.39,11.42,11.38,11.41,240000.0,9.6821,9.7076,9.6736,9.6991,240000.0
2010-11-04 12:10:00,11.4,11.5,11.4,11.5,322600.0,9.6906,9.7756,9.6906,9.7756,322600.0
2010-11-04 12:20:00,11.5,11.53,11.48,11.53,205100.0,9.7756,9.8011,9.7586,9.8011,205100.0
2010-11-04 12:30:00,11.53,11.54,11.51,11.53,221900.0,9.8011,9.8096,9.7841,9.8011,221900.0
2010-11-04 12:40:00,11.52,11.52,11.5,11.52,131400.0,9.7926,9.7926,9.7756,9.7926,131400.0
2010-11-04 12:50:00,11.52,11.56,11.51,11.56,70200.0,9.7926,9.8266,9.7841,9.8266,70200.0
2010-11-04 13:00:00,11.55,11.57,11.55,11.57,79900.0,9.8181,9.8351,9.8181,9.8351,79900.0
2010-11-04 13:10:00,11.56,11.57,11.53,11.53,296300.0,9.8266,9.8351,9.8011,9.8011,296300.0
2010-11-04 13:20:00,11.53,11.56,11.53,11.55,94600.0,9.8011,9.8266,9.8011,9.8181,94600.0
2010-11-04 13:30:00,11.56,11.56,11.55,11.56,93700.0,9.8266,9.8266,9.8181,9.8266,93700.0
2010-11-04 13:40:00,11.55,11.58,11.55,11.57,147700.0,9.8181,9.8436,9.8181,9.8351,147700.0
2010-11-04 13:50:00,11.57,11.58,11.56,11.57,105500.0,9.8351,9.8436,9.8266,9.8351,105500.0
2010-11-04 14:00:00,11.56,11.57,11.54,11.55,135200.0,9.8266,9.8351,9.8096,9.8181,135200.0
2010-11-04 14:10:00,11.55,11.6,11.55,11.6,156100.0,9.8181,9.8606,9.8181,9.8606,156100.0
2010-11-04 14:20:00,11.59,11.61,11.59,11.59,84000.0,9.8521,9.8691,9.8521,9.8521,84000.0
2010-11-04 14:30:00,11.6,11.62,11.59,11.62,146400.0,9.8606,9.8776,9.8521,9.8776,146400.0
2010-11-04 14:40:00,11.61,11.63,11.6,11.6,191000.0,9.8691,9.8861,9.8606,9.8606,191000.0
2010-11-04 14:50:00,11.6,11.63,11.59,11.61,266400.0,9.8606,9.8861,9.8521,9.8691,266400.0
2010-11-04 15:00:00,11.61,11.68,11.61,11.66,357000.0,9.8691,9.9286,9.8691,9.9116,357000.0
2010-11-04 15:10:00,11.66,11.71,11.66,11.7,324700.0,9.9116,9.9541,9.9116,9.9456,324700.0
2010-11-04 15:20:00,11.69,11.74,11.69,11.74,324500.0,9.9371,9.9796,9.9371,9.9796,324500.0
2010-11-04 15:30:00,11.73,11.76,11.72,11.76,387200.0,9.9711,9.9966,9.9626,9.9966,387200.0
2010-11-04 15:40:00,11.75,11.78,11.72,11.76,822100.0,9.9881,10.0136,9.9626,9.9966,822100.0
2010-11-04 15:50:00,11.77,11.78,11.75,11.76,1371100.0,10.0051,10.0136,9.9881,9.9966,1371100.0
2010-11-05 09:30:00,11.75,11.8,11.63,11.74,267300.0,9.9881,10.0306,9.8861,9.9796,267300.0
2010-11-05 09:40:00,11.73,11.89,11.73,11.88,299600.0,9.9711,10.1071,9.9711,10.0986,299600.0
2010-11-05 09:50:00,11.89,11.9,11.84,11.88,184400.0,10.1071,10.1156,10.0646,10.0986,184400.0
2010-11-05 10:00:00,11.89,11.89,11.79,11.82,448300.0,10.1071,10.1071,10.0221,10.0476,448300.0
2010-11-05 10:10:00,11.82,11.89,11.79,11.88,310500.0,10.0476,10.1071,10.0221,10.0986,310500.0
2010-11-05 10:20:00,11.88,11.92,11.87,11.91,55100.0,10.0986,10.1326,10.0901,10.1241,55100.0
2010-11-05 10:30:00,11.92,12.02,11.91,12.02,482100.0,10.1326,10.2176,10.1241,10.2176,482100.0
2010-11-05 10:40:00,12.02,12.08,12.0,12.04,186700.0,10.2176,10.2686,10.2006,10.2346,186700.0
2010-11-05 10:50:00,12.03,12.11,12.03,12.1,549400.0,10.2261,10.2941,10.2261,10.2856,549400.0
2010-11-05 11:00:00,12.1,12.11,12.06,12.08,108400.0,10.2856,10.2941,10.2516,10.2686,108400.0
2010-11-05 11:10:00,12.08,12.08,12.05,12.06,130900.0,10.2686,10.2686,10.2431,10.2516,130900.0
2010-11-05 11:20:00,12.05,12.06,12.03,12.03,118300.0,10.2431,10.2516,10.2261,10.2261,118300.0
2010-11-05 11:30:00,12.04,12.05,11.97,11.98,131600.0,10.2346,10.2431,10.1751,10.1836,131600.0
2010-11-05 11:40:00,11.97,11.98,11.94,11.95,258800.0,10.1751,10.1836,10.1496,10.1581,258800.0
2010-11-05 11:50:00,11.95,11.98,11.87,11.88,272700.0,10.1581,10.1836,10.0901,10.0986,272700.0
2010-11-05 12:00:00,11.88,11.9,11.87,11.89,162300.0,10.0986,10.1156,10.0901,10.1071,162300.0
2010-11-05 12:10:00,11.9,11.9,11.88,11.9,113400.0,10.1156,10.1156,10.0986,10.1156,113400.0
2010-11-05 12:20:00,11.9,11.91,11.89,11.9,105900.0,10.1156,10.1241,10.1071,10.1156,105900.0
2010-11-05 12:30:00,11.89,11.9,11.81,11.82,284800.0,10.1071,10.1156,10.0391,10.0476,284800.0
2010-11-05 12:40:00,11.83,11.83,11.75,11.75,272700.0,10.0561,10.0561,9.9881,9.9881,272700.0
2010-11-05 12:50:00,11.76,11.76,11.71,11.76,154500.0,9.9966,9.9966,9.9541,9.9966,154500.0
2010-11-05 13:00:00,11.76,11.82,11.76,11.81,209600.0,9.9966,10.0476,9.9966,10.0391,209600.0
2010-11-05 13:10:00,11.81,11.81,11.78,11.79,62700.0,10.0391,10.0391,10.0136,10.0221,62700.0
2010-11-05 13:20:00,11.79,11.8,11.75,11.78,152300.0,10.0221,10.0306,9.9881,10.0136,152300.0
2010-11-05 13:30:00,11.79,11.8,11.77,11.78,59200.0,10.0221,10.0306,10.0051,10.0136,59200.0
2010-11-05 13:40:00,11.78,11.78,11.77,11.77,32500.0,10.0136,10.0136,10.0051,10.0051,32500.0
2010-11-05 13:50:00,11.77,11.81,11.77,11.8,53900.0,10.0051,10.0391,10.0051,10.0306,53900.0
2010-11-05 14:00:00,11.8,11.82,11.79,11.81,83900.0,10.0306,10.0476,10.0221,10.0391,83900.0
2010-11-05 14:10:00,11.82,11.82,11.8,11.81,57800.0,10.0476,10.0476,10.0306,10.0391,57800.0
2010-11-05 14:20:00,11.81,11.82,11.79,11.8,84600.0,10.0391,10.0476,10.0221,10.0306,84600.0
2010-11-05 14:30:00,11.8,11.82,11.8,11.82,74800.0,10.0306,10.0476,10.0306,10.0476,74800.0
2010-11-05 14:40:00,11.82,11.85,11.8,11.82,140500.0,10.0476,10.0731,10.0306,10.0476,140500.0
2010-11-05 14:50:00,11.82,11.84,11.8,11.81,82900.0,10.0476,10.0646,10.0306,10.0391,82900.0
2010-11-05 15:00:00,11.81,11.83,11.81,11.83,54600.0,10.0391,10.0561,10.0391,10.0561,54600.0
2010-11-05 15:10:00,11.83,11.85,11.82,11.83,186200.0,10.0561,10.0731,10.0476,10.0561,186200.0
2010-11-05 15:20:00,11.84,11.86,11.82,11.85,180200.0,10.0646,10.0816,10.0476,10.0731,180200.0
2010-11-05 15:30:00,11.86,11.92,11.85,11.91,243500.0,10.0816,10.1326,10.0731,10.1241,243500.0
2010-11-05 15:40:00,11.91,11.96,11.9,11.95,387800.0,10.1241,10.1666,10.1156,10.1581,387800.0
2010-11-05 15:50:00,11.96,12.0,11.95,11.97,1063600.0,10.1666,10.2006,10.1581,10.1751,1063600.0
2010-11-08 09:30:00,11.86,11.92,11.81,11.82,175900.0,10.0816,10.1326,10.0391,10.0476,175900.0
2010-11-08 09:40:00,11.82,11.84,11.77,11.83,162900.0,10.0476,10.0646,10.0051,10.0561,162900.0
2010-11-08 09:50:00,11.83,11.85,11.79,11.85,125600.0,10.0561,10.0731,10.0221,10.0731,125600.0
2010-11-08 10:00:00,11.85,11.93,11.85,11.93,171300.0,10.0731,10.1411,10.0731,10.1411,171300.0
2010-11-08 10:10:00,11.93,11.95,11.9,11.9,77900.0,10.1411,10.1581,10.1156,10.1156,77900.0
2010-11-08 10:20:00,11.9,11.91,11.83,11.85,159300.0,10.1156,10.1241,10.0561,10.0731,159300.0
2010-11-08 10:30:00,11.86,11.9,11.85,11.9,66900.0,10.0816,10.1156,10.0731,10.1156,66900.0
2010-11-08 10:40:00,11.9,11.9,11.88,11.9,50300.0,10.1156,10.1156,10.0986,10.1156,50300.0
2010-11-08 10:50:00,11.9,11.9,11.82,11.82,54300.0,10.1156,10.1156,10.0476,10.0476,54300.0
2010-11-08 11:00:00,11.82,11.87,11.81,11.86,80300.0,10.0476,10.0901,10.0391,10.0816,80300.0
2010-11-08 11:10:00,11.86,11.91,11.86,11.91,37300.0,10.0816,10.1241,10.0816,10.1241,37300.0
2010-11-08 11:20:00,11.91,11.95,11.89,11.93,74500.0,10.1241,10.1581,10.1071,10.1411,74500.0
2010-11-08 11:30:00,11.93,11.96,11.93,11.95,39600.0,10.1411,10.1666,10.1411,10.1581,39600.0
2010-11-08 11:40:00,11.94,11.95,11.94,11.94,18800.0,10.1496,10.1581,10.1496,10.1496,18800.0
2010-11-08 11:50:00,11.94,11.97,11.94,11.97,58600.0,10.1496,10.1751,10.1496,10.1751,58600.0
2010-11-08 12:00:00,11.97,11.97,11.96,11.97,25200.0,10.1751,10.1751,10.1666,10.1751,25200.0
2010-11-08 12:10:00,11.97,11.98,11.96,11.97,52000.0,10.1751,10.1836,10.1666,10.1751,52000.0
2010-11-08 12:20:00,11.97,12.03,11.97,12.0,58700.0,10.1751,10.2261,10.1751,10.2006,58700.0
2010-11-08 12:30:00,11.99,11.99,11.97,11.97,30600.0,10.1921,10.1921,10.1751,10.1751,30600.0
2010-11-08 12:40:00,11.98,11.99,11.96,11.96,27700.0,10.1836,10.1921,10.1666,10.1666,27700.0
2010-11-08 12:50:00,11.96,11.99,11.96,11.98,35400.0,10.1666,10.1921,10.1666,10.1836,35400.0
2010-11-08 13:00:00,11.98,11.99,11.98,11.98,21000.0,10.1836,10.1921,10.1836,10.1836,21000.0
2010-11-08 13:10:00,11.98,12.0,11.96,11.98,55300.0,10.1836,10.2006,10.1666,10.1836,55300.0
2010-11-08 13:20:00,11.98,12.01,11.98,11.99,37100.0,10.1836,10.2091,10.1836,10.1921,37100.0
2010-11-08 13:30:00,11.99,11.99,11.98,11.99,25700.0,10.1921,10.1921,10.1836,10.1921,25700.0
2010-11-08 13:40:00,11.98,11.99,11.95,11.96,88000.0,10.1836,10.1921,10.1581,10.1666,88000.0
2010-11-08 13:50:00,11.96,11.96,11.94,11.95,30400.0,10.1666,10.1666,10.1496,10.1581,30400.0
2010-11-08 14:00:00,11.95,11.95,11.93,11.95,64900.0,10.1581,10.1581,10.1411,10.1581,64900.0
2010-11-08 14:10:00,11.95,11.98,11.94,11.97,117000.0,10.1581,10.1836,10.1496,10.1751,117000.0
2010-11-08 14:20:00,11.98,12.0,11.96,11.99,96400.0,10.1836,10.2006,10.1666,10.1921,96400.0
2010-11-08 14:30:00,11.99,11.99,11.95,11.98,78400.0,10.1921,10.1921,10.1581,10.1836,78400.0
2010-11-08 14:40:00,11.98,12.0,11.97,12.0,45600.0,10.1836,10.2006,10.1751,10.2006,45600.0
2010-11-08 14:50:00,12.0,12.0,11.99,12.0,36100.0,10.2006,10.2006,10.1921,10.2006,36100.0
2010-11-08 15:00:00,12.0,12.0,11.99,12.0,61600.0,10.2006,10.2006,10.1921,10.2006,61600.0
2010-11-08 15:10:00,12.0,12.0,11.99,12.0,71800.0,10.2006,10.2006,10.1921,10.2006,71800.0
2010-11-08 15:20:00,12.0,12.06,11.99,12.06,148700.0,10.2006,10.2516,10.1921,10.2516,148700.0
2010-11-08 15:30:00,12.06,12.06,12.03,12.04,107700.0,10.2516,10.2516,10.2261,10.2346,107700.0
2010-11-08 15:40:00,12.03,12.07,12.03,12.06,202100.0,10.2261,10.2601,10.2261,10.2516,202100.0
2010-11-08 15:50:00,12.06,12.06,12.01,12.01,425900.0,10.2516,10.2516,10.2091,10.2091,425900.0
2010-11-09 09:30:00,12.03,12.12,11.97,12.02,145200.0,10.2261,10.3026,10.1751,10.2176,145200.0
2010-11-09 09:40:00,12.02,12.08,12.0,12.02,65900.0,10.2176,10.2686,10.2006,10.2176,65900.0
2010-11-09 09:50:00,12.02,12.03,11.98,12.02,149500.0,10.2176,10.2261,10.1836,10.2176,149500.0
2010-11-09 10:00:00,12.03,12.08,12.02,12.04,48200.0,10.2261,10.2686,10.2176,10.2346,48200.0
2010-11-09 10:10:00,12.05,12.1,12.04,12.08,173100.0,10.2431,10.2856,10.2346,10.2686,173100.0
2010-11-09 10:20:00,12.08,12.1,12.03,12.05,158100.0,10.2686,10.2856,10.2261,10.2431,158100.0
2010-11-09 10:30:00,12.05,12.07,12.03,12.06,116500.0,10.2431,10.2601,10.2261,10.2516,116500.0
2010-11-09 10:40:00,12.05,12.08,12.05,12.08,68500.0,10.2431,10.2686,10.2431,10.2686,68500.0
2010-11-09 10:50:00,12.07,12.09,12.06,12.09,35000.0,10.2601,10.2771,10.2516,10.2771,35000.0
2010-11-09 11:00:00,12.09,12.16,12.07,12.13,145100.0,10.2771,10.3366,10.2601,10.3111,145100.0
2010-11-09 11:10:00,12.14,12.19,12.14,12.16,107200.0,10.3196,10.3621,10.3196,10.3366,107200.0
2010-11-09 11:20:00,12.16,12.18,12.13,12.17,58200.0,10.3366,10.3536,10.3111,10.3451,58200.0
2010-11-09 11:30:00,12.17,12.18,12.17,12.18,45800.0,10.3451,10.3536,10.3451,10.3536,45800.0
2010-11-09 11:40:00,12.17,12.18,12.15,12.15,39300.0,10.3451,10.3536,10.3281,10.3281,39300.0
2010-11-09 11:50:00,12.15,12.15,12.05,12.08,138500.0,10.3281,10.3281,10.2431,10.2686,138500.0
2010-11-09 12:00:00,12.07,12.08,12.02,12.02,105200.0,10.2601,10.2686,10.2176,10.2176,105200.0
2010-11-09 12:10:00,12.02,12.04,12.01,12.04,24900.0,10.2176,10.2346,10.2091,10.2346,24900.0
2010-11-09 12:20:00,12.04,12.04,11.98,12.01,75300.0,10.2346,10.2346,10.1836,10.2091,75300.0
2010-11-09 12:30:00,12.01,12.03,11.98,11.98,66300.0,10.2091,10.2261,10.1836,10.1836,66300.0
2010-11-09 12:40:00,11.98,12.01,11.96,11.96,66800.0,10.1836,10.2091,10.1666,10.1666,66800.0
2010-11-09 12:50:00,11.97,11.98,11.94,11.98,65100.0,10.1751,10.1836,10.1496,10.1836,65100.0
2010-11-09 13:00:00,11.98,12.02,11.97,12.01,20400.0,10.1836,10.2176,10.1751,10.2091,20400.0
2010-11-09 13:10:00,12.02,12.02,11.98,11.98,34400.0,10.2176,10.2176,10.1836,10.1836,34400.0
2010-11-09 13:20:00,11.98,11.99,11.95,11.97,34700.0,10.1836,10.1921,10.1581,10.1751,34700.0
2010-11-09 13:30:00,11.96,11.99,11.95,11.95,63700.0,10.1666,10.1921,10.1581,10.1581,63700.0
2010-11-09 13:40:00,11.95,11.96,11.88,11.88,72300.0,10.1581,10.1666,10.0986,10.0986,72300.0
2010-11-09 13:50:00,11.89,11.89,11.85,11.85,92500.0,10.1071,10.1071,10.0731,10.0731,92500.0
2010-11-09 14:00:00,11.85,11.87,11.84,11.85,85300.0,10.0731,10.0901,10.0646,10.0731,85300.0
2010-11-09 14:10:00,11.85,11.86,11.84,11.84,114600.0,10.0731,10.0816,10.0646,10.0646,114600.0
2010-11-09 14:20:00,11.84,11.84,11.82,11.82,48400.0,10.0646,10.0646,10.0476,10.0476,48400.0
2010-11-09 14:30:00,11.82,11.87,11.82,11.86,41200.0,10.0476,10.0901,10.0476,10.0816,41200.0
2010-11-09 14:40:00,11.86,11.87,11.86,11.86,28900.0,10.0816,10.0901,10.0816,10.0816,28900.0
2010-11-09 14:50:00,11.86,11.87,11.85,11.86,46000.0,10.0816,10.0901,10.0731,10.0816,46000.0
2010-11-09 15:00:00,11.86,11.87,11.82,11.82,109800.0,10.0816,10.0901,10.0476,10.0476,109800.0
2010-11-09 15:10:00,11.82,11.83,11.81,11.82,107800.0,10.0476,10.0561,10.0391,10.0476,107800.0
2010-11-09 15:20:00,11.81,11.83,11.8,11.81,118800.0,10.0391,10.0561,10.0306,10.0391,118800.0
2010-11-09 15:30:00,11.81,11.82,11.74,11.74,463400.0,10.0391,10.0476,9.9796,9.9796,463400.0
2010-11-09 15:40:00,11.75,11.76,11.71,11.71,162600.0,9.9881,9.9966,9.9541,9.9541,162600.0
2010-11-09 15:50:00,11.71,11.76,11.71,11.75,426900.0,9.9541,9.9966,9.9541,9.9881,426900.0
2010-11-10 09:30:00,11.72,11.82,11.65,11.77,212600.0,9.9626,10.0476,9.9031,10.0051,212600.0
2010-11-10 09:40:00,11.77,11.93,11.73,11.86,228100.0,10.0051,10.1411,9.9711,10.0816,228100.0
2010-11-10 09:50:00,11.85,11.91,11.75,11.76,319800.0,10.0731,10.1241,9.9881,9.9966,319800.0
2010-11-10 10:00:00,11.76,11.84,11.75,11.84,156200.0,9.9966,10.0646,9.9881,10.0646,156200.0
2010-11-10 10:10:00,11.83,11.89,11.81,11.85,100900.0,10.0561,10.1071,10.0391,10.0731,100900.0
2010-11-10 10:20:00,11.85,11.86,11.8,11.81,75900.0,10.0731,10.0816,10.0306,10.0391,75900.0
2010-11-10 10:30:00,11.81,11.86,11.81,11.86,71200.0,10.0391,10.0816,10.0391,10.0816,71200.0
2010-11-10 10:40:00,11.86,11.88,11.79,11.8,74600.0,10.0816,10.0986,10.0221,10.0306,74600.0
2010-11-10 10:50:00,11.81,11.85,11.8,11.85,107800.0,10.0391,10.0731,10.0306,10.0731,107800.0
2010-11-10 11:00:00,11.85,11.85,11.79,11.79,86800.0,10.0731,10.0731,10.0221,10.0221,86800.0
2010-11-10 11:10:00,11.79,11.8,11.77,11.78,57300.0,10.0221,10.0306,10.0051,10.0136,57300.0
2010-11-10 11:20:00,11.78,11.8,11.76,11.8,71800.0,10.0136,10.0306,9.9966,10.0306,71800.0
2010-11-10 11:30:00,11.8,11.86,11.8,11.86,68700.0,10.0306,10.0816,10.0306,10.0816,68700.0
2010-11-10 11:40:00,11.85,11.88,11.85,11.88,49000.0,10.0731,10.0986,10.0731,10.0986,49000.0
2010-11-10 11:50:00,11.88,11.92,11.88,11.91,77300.0,10.0986,10.1326,10.0986,10.1241,77300.0
2010-11-10 12:00:00,11.91,11.94,11.9,11.91,98400.0,10.1241,10.1496,10.1156,10.1241,98400.0
2010-11-10 12:10:00,11.91,11.92,11.88,11.88,50800.0,10.1241,10.1326,10.0986,10.0986,50800.0
2010-11-10 12:20:00,11.88,11.88,11.85,11.87,84300.0,10.0986,10.0986,10.0731,10.0901,84300.0
2010-11-10 12:30:00,11.87,11.91,11.86,11.89,59300.0,10.0901,10.1241,10.0816,10.1071,59300.0
2010-11-10 12:40:00,11.9,11.9,11.85,11.86,80100.0,10.1156,10.1156,10.0731,10.0816,80100.0
2010-11-10 12:50:00,11.86,11.87,11.85,11.85,59000.0,10.0816,10.0901,10.0731,10.0731,59000.0
2010-11-10 13:00:00,11.86,11.86,11.81,11.82,145600.0,10.0816,10.0816,10.0391,10.0476,145600.0
2010-11-10 13:10:00,11.81,11.87,11.81,11.87,108000.0,10.0391,10.0901,10.0391,10.0901,108000.0
2010-11-10 13:20:00,11.87,11.9,11.86,11.89,65900.0,10.0901,10.1156,10.0816,10.1071,65900.0
2010-11-10 13:30:00,11.9,11.94,11.89,11.93,81400.0,10.1156,10.1496,10.1071,10.1411,81400.0
2010-11-10 13:40:00,11.93,11.93,11.89,11.9,75600.0,10.1411,10.1411,10.1071,10.1156,75600.0
2010-11-10 13:50:00,11.9,12.01,11.89,12.0,183100.0,10.1156,10.2091,10.1071,10.2006,183100.0
2010-11-10 14:00:00,12.0,12.02,11.99,12.02,123100.0,10.2006,10.2176,10.1921,10.2176,123100.0
2010-11-10 14:10:00,12.02,12.07,12.01,12.06,389100.0,10.2176,10.2601,10.2091,10.2516,389100.0
2010-11-10 14:20:00,12.06,12.06,12.01,12.04,123500.0,10.2516,10.2516,10.2091,10.2346,123500.0
2010-11-10 14:30:00,12.04,12.05,11.98,11.99,128900.0,10.2346,10.2431,10.1836,10.1921,128900.0
2010-11-10 14:40:00,11.99,12.0,11.97,11.97,130300.0,10.1921,10.2006,10.1751,10.1751,130300.0
2010-11-10 14:50:00,11.98,12.03,11.97,12.02,298600.0,10.1836,10.2261,10.1751,10.2176,298600.0
2010-11-10 15:00:00,12.02,12.04,12.0,12.03,173100.0,10.2176,10.2346,10.2006,10.2261,173100.0
2010-11-10 15:10:00,12.04,12.05,12.03,12.04,105300.0,10.2346,10.2431,10.2261,10.2346,105300.0
2010-11-10 15:20:00,12.05,12.07,12.04,12.05,137300.0,10.2431,10.2601,10.2346,10.2431,137300.0
2010-11-10 15:30:00,12.05,12.07,12.01,12.01,182800.0,10.2431,10.2601,10.2091,10.2091,182800.0
2010-11-10 15:40:00,12.01,12.06,11.99,12.06,354400.0,10.2091,10.2516,10.1921,10.2516,354400.0
2010-11-10 15:50:00,12.05,12.06,12.01,12.03,462100.0,10.2431,10.2516,10.2091,10.2261,462100.0
2010-11-11 09:30:00,11.89,12.07,11.86,12.0,182400.0,10.1071,10.2601,10.0816,10.2006,182400.0
2010-11-11 09:40:00,11.99,12.02,11.95,11.97,216300.0,10.1921,10.2176,10.1581,10.1751,216300.0
2010-11-11 09:50:00,11.97,12.02,11.97,12.01,153000.0,10.1751,10.2176,10.1751,10.2091,153000.0
2010-11-11 10:00:00,12.01,12.01,11.94,12.0,120000.0,10.2091,10.2091,10.1496,10.2006,120000.0
2010-11-11 10:10:00,12.0,12.08,11.98,12.08,129200.0,10.2006,10.2686,10.1836,10.2686,129200.0
2010-11-11 10:20:00,12.08,12.11,12.07,12.1,187000.0,10.2686,10.2941,10.2601,10.2856,187000.0
2010-11-11 10:30:00,12.09,12.1,11.99,11.99,187100.0,10.2771,10.2856,10.1921,10.1921,187100.0
2010-11-11 10:40:00,11.99,12.04,11.98,12.04,350400.0,10.1921,10.2346,10.1836,10.2346,350400.0
2010-11-11 10:50:00,12.03,12.04,11.96,12.0,159800.0,10.2261,10.2346,10.1666,10.2006,159800.0
2010-11-11 11:00:00,12.01,12.03,11.98,11.99,92300.0,10.2091,10.2261,10.1836,10.1921,92300.0
2010-11-11 11:10:00,11.99,12.06,11.98,12.05,111100.0,10.1921,10.2516,10.1836,10.2431,111100.0
2010-11-11 11:20:00,12.06,12.06,12.03,12.04,90500.0,10.2516,10.2516,10.2261,10.2346,90500.0
2010-11-11 11:30:00,12.05,12.1,12.04,12.1,106300.0,10.2431,10.2856,10.2346,10.2856,106300.0
2010-11-11 11:40:00,12.1,12.11,12.09,12.1,125000.0,10.2856,10.2941,10.2771,10.2856,125000.0
2010-11-11 11:50:00,12.11,12.11,12.1,12.1,55400.0,10.2941,10.2941,10.2856,10.2856,55400.0
2010-11-11 12:00:00,12.1,12.13,12.08,12.08,157500.0,10.2856,10.3111,10.2686,10.2686,157500.0
2010-11-11 12:10:00,12.08,12.11,12.07,12.1,47100.0,10.2686,10.2941,10.2601,10.2856,47100.0
2010-11-11 12:20:00,12.1,12.15,12.1,12.15,86600.0,10.2856,10.3281,10.2856,10.3281,86600.0
2010-11-11 12:30:00,12.15,12.15,12.09,12.1,57500.0,10.3281,10.3281,10.2771,10.2856,57500.0
2010-11-11 12:40:00,12.1,12.12,12.09,12.1,105600.0,10.2856,10.3026,10.2771,10.2856,105600.0
2010-11-11 12:50:00,12.11,12.11,12.07,12.07,177100.0,10.2941,10.2941,10.2601,10.2601,177100.0
2010-11-11 13:00:00,12.07,12.09,12.05,12.08,82100.0,10.2601,10.2771,10.2431,10.2686,82100.0
2010-11-11 13:10:00,12.07,12.09,12.05,12.05,58200.0,10.2601,10.2771,10.2431,10.2431,58200.0
2010-11-11 13:20:00,12.05,12.06,12.04,12.05,49900.0,10.2431,10.2516,10.2346,10.2431,49900.0
2010-11-11 13:30:00,12.05,12.1,12.04,12.1,106400.0,10.2431,10.2856,10.2346,10.2856,106400.0
2010-11-11 13:40:00,12.1,12.13,12.1,12.1,44700.0,10.2856,10.3111,10.2856,10.2856,44700.0
2010-11-11 13:50:00,12.11,12.12,12.08,12.12,65800.0,10.2941,10.3026,10.2686,10.3026,65800.0
2010-11-11 14:00:00,12.12,12.12,12.09,12.11,93700.0,10.3026,10.3026,10.2771,10.2941,93700.0
2010-11-11 14:10:00,12.1,12.14,12.1,12.14,93100.0,10.2856,10.3196,10.2856,10.3196,93100.0
2010-11-11 14:20:00,12.14,12.18,12.13,12.17,70800.0,10.3196,10.3536,10.3111,10.3451,70800.0
2010-11-11 14:30:00,12.17,12.23,12.17,12.22,99700.0,10.3451,10.3961,10.3451,10.3876,99700.0
2010-11-11 14:40:00,12.22,12.25,12.21,12.22,148400.0,10.3876,10.4131,10.3791,10.3876,148400.0
2010-11-11 14:50:00,12.23,12.23,12.18,12.22,110500.0,10.3961,10.3961,10.3536,10.3876,110500.0
2010-11-11 15:00:00,12.21,12.22,12.21,12.21,86500.0,10.3791,10.3876,10.3791,10.3791,86500.0
2010-11-11 15:10:00,12.22,12.22,12.19,12.2,131000.0,10.3876,10.3876,10.3621,10.3706,131000.0
2010-11-11 15:20:00,12.19,12.21,12.18,12.19,304200.0,10.3621,10.3791,10.3536,10.3621,304200.0
2010-11-11 15:30:00,12.18,12.19,12.12,12.13,251000.0,10.3536,10.3621,10.3026,10.3111,251000.0
2010-11-11 15:40:00,12.12,12.13,12.08,12.08,541100.0,10.3026,10.3111,10.2686,10.2686,541100.0
2010-11-11 15:50:00,12.09,12.17,12.08,12.16,716900.0,10.2771,10.3451,10.2686,10.3366,716900.0
2010-11-12 09:30:00,11.97,12.26,11.89,12.13,532700.0,10.1751,10.4216,10.1071,10.3111,532700.0
2010-11-12 09:40:00,12.13,12.2,12.06,12.06,391800.0,10.3111,10.3706,10.2516,10.2516,391800.0
2010-11-12 09:50:00,12.06,12.11,12.0,12.04,310400.0,10.2516,10.2941,10.2006,10.2346,310400.0
2010-11-12 10:00:00,12.03,12.03,11.92,11.96,436000.0,10.2261,10.2261,10.1326,10.1666,436000.0
2010-11-12 10:10:00,11.97,12.01,11.82,11.85,498700.0,10.1751,10.2091,10.0476,10.0731,498700.0
2010-11-12 10:20:00,11.85,11.93,11.83,11.89,360900.0,10.0731,10.1411,10.0561,10.1071,360900.0
2010-11-12 10:30:00,11.89,11.9,11.77,11.78,609500.0,10.1071,10.1156,10.0051,10.0136,609500.0
2010-11-12 10:40:00,11.77,11.78,11.6,11.71,701100.0,10.0051,10.0136,9.8606,9.9541,701100.0
2010-11-12 10:50:00,11.71,11.72,11.62,11.62,202600.0,9.9541,9.9626,9.8776,9.8776,202600.0
2010-11-12 11:00:00,11.62,11.63,11.56,11.57,398000.0,9.8776,9.8861,9.8266,9.8351,398000.0
2010-11-12 11:10:00,11.57,11.68,11.57,11.63,185600.0,9.8351,9.9286,9.8351,9.8861,185600.0
2010-11-12 11:20:00,11.64,11.68,11.61,11.64,141800.0,9.8946,9.9286,9.8691,9.8946,141800.0
2010-11-12 11:30:00,11.63,11.72,11.63,11.69,233900.0,9.8861,9.9626,9.8861,9.9371,233900.0
2010-11-12 11:40:00,11.68,11.72,11.68,11.72,105200.0,9.9286,9.9626,9.9286,9.9626,105200.0
2010-11-12 11:50:00,11.71,11.71,11.67,11.7,113800.0,9.9541,9.9541,9.9201,9.9456,113800.0
2010-11-12 12:00:00,11.7,11.74,11.69,11.74,197600.0,9.9456,9.9796,9.9371,9.9796,197600.0
2010-11-12 12:10:00,11.74,11.74,11.6,11.61,175100.0,9.9796,9.9796,9.8606,9.8691,175100.0
2010-11-12 12:20:00,11.61,11.62,11.54,11.55,155700.0,9.8691,9.8776,9.8096,9.8181,155700.0
2010-11-12 12:30:00,11.54,11.56,11.53,11.54,144700.0,9.8096,9.8266,9.8011,9.8096,144700.0
2010-11-12 12:40:00,11.55,11.55,11.52,11.53,83900.0,9.8181,9.8181,9.7926,9.8011,83900.0
2010-11-12 12:50:00,11.53,11.6,11.52,11.59,173100.0,9.8011,9.8606,9.7926,9.8521,173100.0
2010-11-12 13:00:00,11.58,11.61,11.57,11.59,67300.0,9.8436,9.8691,9.8351,9.8521,67300.0
2010-11-12 13:10:00,11.59,11.59,11.54,11.54,87500.0,9.8521,9.8521,9.8096,9.8096,87500.0
2010-11-12 13:20:00,11.55,11.6,11.54,11.59,156700.0,9.8181,9.8606,9.8096,9.8521,156700.0
2010-11-12 13:30:00,11.58,11.6,11.57,11.59,81300.0,9.8436,9.8606,9.8351,9.8521,81300.0
2010-11-12 13:40:00,11.59,11.6,11.54,11.54,90400.0,9.8521,9.8606,9.8096,9.8096,90400.0
2010-11-12 13:50:00,11.54,11.54,11.41,11.41,296600.0,9.8096,9.8096,9.6991,9.6991,296600.0
2010-11-12 14:00:00,11.42,11.49,11.41,11.47,138900.0,9.7076,9.7671,9.6991,9.7501,138900.0
2010-11-12 14:10:00,11.47,11.5,11.45,11.49,46700.0,9.7501,9.7756,9.7331,9.7671,46700.0
2010-11-12 14:20:00,11.48,11.49,11.45,11.45,48800.0,9.7586,9.7671,9.7331,9.7331,48800.0
2010-11-12 14:30:00,11.45,11.45,11.36,11.41,252500.0,9.7331,9.7331,9.6566,9.6991,252500.0
2010-11-12 14:40:00,11.41,11.41,11.37,11.4,128000.0,9.6991,9.6991,9.6651,9.6906,128000.0
2010-11-12 14:50:00,11.39,11.51,11.39,11.47,229100.0,9.6821,9.7841,9.6821,9.7501,229100.0
2010-11-12 15:00:00,11.48,11.57,11.46,11.55,194600.0,9.7586,9.8351,9.7416,9.8181,194600.0
2010-11-12 15:10:00,11.56,11.57,11.51,11.51,287400.0,9.8266,9.8351,9.7841,9.7841,287400.0
2010-11-12 15:20:00,11.52,11.53,11.44,11.47,367000.0,9.7926,9.8011,9.7246,9.7501,367000.0
2010-11-12 15:30:00,11.46,11.52,11.45,11.49,198800.0,9.7416,9.7926,9.7331,9.7671,198800.0
2010-11-12 15:40:00,11.49,11.52,11.48,11.49,375100.0,9.7671,9.7926,9.7586,9.7671,375100.0
2010-11-12 15:50:00,11.49,11.52,11.49,11.51,562400.0,9.7671,9.7926,9.7671,9.7841,562400.0
2010-11-15 09:30:00,11.54,11.55,11.14,11.17,716300.0,9.8096,9.8181,9.4696,9.4951,716300.0
2010-11-15 09:40:00,11.18,11.34,11.15,11.33,406400.0,9.5036,9.6396,9.4781,9.6311,406400.0
2010-11-15 09:50:00,11.32,11.34,11.24,11.24,234600.0,9.6226,9.6396,9.5546,9.5546,234600.0
2010-11-15 10:00:00,11.25,11.29,11.18,11.19,347400.0,9.5631,9.5971,9.5036,9.5121,347400.0
2010-11-15 10:10:00,11.19,11.21,11.15,11.15,333900.0,9.5121,9.5291,9.4781,9.4781,333900.0
2010-11-15 10:20:00,11.16,11.18,11.12,11.18,343500.0,9.4866,9.5036,9.4526,9.5036,343500.0
2010-11-15 10:30:00,11.18,11.27,11.18,11.24,195000.0,9.5036,9.5801,9.5036,9.5546,195000.0
2010-11-15 10:40:00,11.23,11.24,11.18,11.18,101700.0,9.5461,9.5546,9.5036,9.5036,101700.0
2010-11-15 10:50:00,11.17,11.19,11.16,11.17,82900.0,9.4951,9.5121,9.4866,9.4951,82900.0
2010-11-15 11:00:00,11.17,11.18,11.1,11.14,213200.0,9.4951,9.5036,9.4356,9.4696,213200.0
2010-11-15 11:10:00,11.15,11.23,11.15,11.23,110000.0,9.4781,9.5461,9.4781,9.5461,110000.0
2010-11-15 11:20:00,11.23,11.23,11.19,11.23,96800.0,9.5461,9.5461,9.5121,9.5461,96800.0
2010-11-15 11:30:00,11.23,11.23,11.2,11.21,112000.0,9.5461,9.5461,9.5206,9.5291,112000.0
2010-11-15 11:40:00,11.21,11.23,11.21,11.23,114100.0,9.5291,9.5461,9.5291,9.5461,114100.0
2010-11-15 11:50:00,11.22,11.24,11.2,11.23,224400.0,9.5376,9.5546,9.5206,9.5461,224400.0
2010-11-15 12:00:00,11.23,11.23,11.17,11.18,113100.0,9.5461,9.5461,9.4951,9.5036,113100.0
2010-11-15 12:10:00,11.17,11.18,11.13,11.16,119300.0,9.4951,9.5036,9.4611,9.4866,119300.0
2010-11-15 12:20:00,11.17,11.18,11.13,11.18,79600.0,9.4951,9.5036,9.4611,9.5036,79600.0
2010-11-15 12:30:00,11.17,11.18,11.13,11.13,129200.0,9.4951,9.5036,9.4611,9.4611,129200.0
2010-11-15 12:40:00,11.14,11.14,11.09,11.11,254500.0,9.4696,9.4696,9.4271,9.4441,254500.0
2010-11-15 12:50:00,11.12,11.16,11.12,11.13,106200.0,9.4526,9.4866,9.4526,9.4611,106200.0
2010-11-15 13:00:00,11.13,11.13,11.05,11.06,126400.0,9.4611,9.4611,9.3931,9.4016,126400.0
2010-11-15 13:10:00,11.06,11.11,11.03,11.11,198500.0,9.4016,9.4441,9.3761,9.4441,198500.0
2010-11-15 13:20:00,11.11,11.15,11.1,11.15,66600.0,9.4441,9.4781,9.4356,9.4781,66600.0
2010-11-15 13:30:00,11.15,11.15,11.1,11.1,78600.0,9.4781,9.4781,9.4356,9.4356,78600.0
2010-11-15 13:40:00,11.11,11.12,11.1,11.12,48500.0,9.4441,9.4526,9.4356,9.4526,48500.0
2010-11-15 13:50:00,11.12,11.12,11.09,11.09,42000.0,9.4526,9.4526,9.4271,9.4271,42000.0
2010-11-15 14:00:00,11.1,11.13,11.08,11.13,102100.0,9.4356,9.4611,9.4186,9.4611,102100.0
2010-11-15 14:10:00,11.13,11.13,11.05,11.05,109900.0,9.4611,9.4611,9.3931,9.3931,109900.0
2010-11-15 14:20:00,11.05,11.08,11.02,11.03,173500.0,9.3931,9.4186,9.3676,9.3761,173500.0
2010-11-15 14:30:00,11.03,11.03,10.98,10.99,212100.0,9.3761,9.3761,9.3336,9.3421,212100.0
2010-11-15 14:40:00,10.98,11.0,10.96,10.98,198200.0,9.3336,9.3506,9.3166,9.3336,198200.0
2010-11-15 14:50:00,10.98,11.02,10.97,10.98,163200.0,9.3336,9.3676,9.3251,9.3336,163200.0
2010-11-15 15:00:00,10.98,11.0,10.94,10.95,247800.0,9.3336,9.3506,9.2996,9.3081,247800.0
2010-11-15 15:10:00,10.95,10.99,10.94,10.94,242700.0,9.3081,9.3421,9.2996,9.2996,242700.0
2010-11-15 15:20:00,10.94,10.95,10.91,10.92,393700.0,9.2996,9.3081,9.2741,9.2826,393700.0
2010-11-15 15:30:00,10.93,11.0,10.92,11.0,370900.0,9.2911,9.3506,9.2826,9.3506,370900.0
2010-11-15 15:40:00,11.0,11.02,10.96,10.97,414600.0,9.3506,9.3676,9.3166,9.3251,414600.0
2010-11-15 15:50:00,10.96,10.97,10.95,10.96,560700.0,9.3166,9.3251,9.3081,9.3166,560700.0
2010-11-16 09:30:00,10.92,11.11,10.81,11.11,375900.0,9.2826,9.4441,9.1891,9.4441,375900.0
2010-11-16 09:40:00,11.11,11.2,10.99,10.99,336200.0,9.4441,9.5206,9.3421,9.3421,336200.0
2010-11-16 09:50:00,10.99,10.99,10.87,10.94,429300.0,9.3421,9.3421,9.2401,9.2996,429300.0
2010-11-16 10:00:00,10.94,10.98,10.92,10.93,291400.0,9.2996,9.3336,9.2826,9.2911,291400.0
2010-11-16 10:10:00,10.92,11.03,10.9,11.01,310000.0,9.2826,9.3761,9.2656,9.3591,310000.0
2010-11-16 10:20:00,11.0,11.05,10.95,11.05,278000.0,9.3506,9.3931,9.3081,9.3931,278000.0
2010-11-16 10:30:00,11.04,11.05,10.94,10.97,194100.0,9.3846,9.3931,9.2996,9.3251,194100.0
2010-11-16 10:40:00,10.97,10.99,10.94,10.96,212300.0,9.3251,9.3421,9.2996,9.3166,212300.0
2010-11-16 10:50:00,10.96,10.97,10.91,10.93,192200.0,9.3166,9.3251,9.2741,9.2911,192200.0
2010-11-16 11:00:00,10.92,10.93,10.87,10.88,215400.0,9.2826,9.2911,9.2401,9.2486,215400.0
2010-11-16 11:10:00,10.88,10.89,10.82,10.82,178900.0,9.2486,9.2571,9.1976,9.1976,178900.0
2010-11-16 11:20:00,10.82,10.92,10.81,10.92,236500.0,9.1976,9.2826,9.1891,9.2826,236500.0
2010-11-16 11:30:00,10.92,11.0,10.92,10.95,192900.0,9.2826,9.3506,9.2826,9.3081,192900.0
2010-11-16 11:40:00,10.95,10.96,10.87,10.88,156200.0,9.3081,9.3166,9.2401,9.2486,156200.0
2010-11-16 11:50:00,10.88,10.95,10.88,10.94,120500.0,9.2486,9.3081,9.2486,9.2996,120500.0
2010-11-16 12:00:00,10.94,10.98,10.94,10.96,135700.0,9.2996,9.3336,9.2996,9.3166,135700.0
2010-11-16 12:10:00,10.96,11.02,10.94,11.01,189700.0,9.3166,9.3676,9.2996,9.3591,189700.0
2010-11-16 12:20:00,11.0,11.01,10.94,10.97,135700.0,9.3506,9.3591,9.2996,9.3251,135700.0
2010-11-16 12:30:00,10.96,10.98,10.93,10.96,124400.0,9.3166,9.3336,9.2911,9.3166,124400.0
2010-11-16 12:40:00,10.97,11.0,10.96,10.99,203500.0,9.3251,9.3506,9.3166,9.3421,203500.0
2010-11-16 12:50:00,10.99,11.02,10.98,11.0,167500.0,9.3421,9.3676,9.3336,9.3506,167500.0
2010-11-16 13:00:00,11.0,11.01,10.97,11.0,103100.0,9.3506,9.3591,9.3251,9.3506,103100.0
2010-11-16 13:10:00,10.99,11.0,10.98,11.0,73700.0,9.3421,9.3506,9.3336,9.3506,73700.0
2010-11-16 13:20:00,11.0,11.07,11.0,11.04,164800.0,9.3506,9.4101,9.3506,9.3846,164800.0
2010-11-16 13:30:00,11.04,11.07,11.02,11.04,102900.0,9.3846,9.4101,9.3676,9.3846,102900.0
2010-11-16 13:40:00,11.04,11.04,11.0,11.02,100900.0,9.3846,9.3846,9.3506,9.3676,100900.0
2010-11-16 13:50:00,11.02,11.07,11.01,11.04,163500.0,9.3676,9.4101,9.3591,9.3846,163500.0
2010-11-16 14:00:00,11.04,11.05,11.02,11.05,122700.0,9.3846,9.3931,9.3676,9.3931,122700.0
2010-11-16 14:10:00,11.05,11.08,11.05,11.07,192100.0,9.3931,9.4186,9.3931,9.4101,192100.0
2010-11-16 14:20:00,11.07,11.1,11.05,11.09,318400.0,9.4101,9.4356,9.3931,9.4271,318400.0
2010-11-16 14:30:00,11.08,11.09,10.99,11.0,270900.0,9.4186,9.4271,9.3421,9.3506,270900.0
2010-11-16 14:40:00,11.0,11.0,10.97,11.0,142000.0,9.3506,9.3506,9.3251,9.3506,142000.0
2010-11-16 14:50:00,11.0,11.04,10.99,11.02,228800.0,9.3506,9.3846,9.3421,9.3676,228800.0
2010-11-16 15:00:00,11.02,11.03,10.97,10.99,211600.0,9.3676,9.3761,9.3251,9.3421,211600.0
2010-11-16 15:10:00,10.99,10.99,10.92,10.95,227500.0,9.3421,9.3421,9.2826,9.3081,227500.0
2010-11-16 15:20:00,10.95,10.99,10.94,10.98,225100.0,9.3081,9.3421,9.2996,9.3336,225100.0
2010-11-16 15:30:00,10.97,11.02,10.97,11.0,302900.0,9.3251,9.3676,9.3251,9.3506,302900.0
2010-11-16 15:40:00,11.0,11.02,10.86,10.94,942800.0,9.3506,9.3676,9.2316,9.2996,942800.0
2010-11-16 15:50:00,10.94,11.05,10.93,11.02,776200.0,9.2996,9.3931,9.2911,9.3676,776200.0
2010-11-17 09:30:00,10.98,11.11,10.83,10.84,224400.0,9.3336,9.4441,9.2061,9.2146,224400.0
2010-11-17 09:40:00,10.84,10.88,10.8,10.87,239200.0,9.2146,9.2486,9.1806,9.2401,239200.0
2010-11-17 09:50:00,10.87,10.89,10.85,10.87,167400.0,9.2401,9.2571,9.2231,9.2401,167400.0
2010-11-17 10:00:00,10.87,10.93,10.86,10.86,118200.0,9.2401,9.2911,9.2316,9.2316,118200.0
2010-11-17 10:10:00,10.87,10.87,10.79,10.79,149200.0,9.2401,9.2401,9.1721,9.1721,149200.0
2010-11-17 10:20:00,10.79,10.81,10.75,10.77,181100.0,9.1721,9.1891,9.1381,9.1551,181100.0
2010-11-17 10:30:00,10.77,10.79,10.73,10.73,166500.0,9.1551,9.1721,9.1211,9.1211,166500.0
2010-11-17 10:40:00,10.73,10.73,10.66,10.66,261900.0,9.1211,9.1211,9.0616,9.0616,261900.0
2010-11-17 10:50:00,10.67,10.71,10.66,10.68,153100.0,9.0701,9.1041,9.0616,9.0786,153100.0
2010-11-17 11:00:00,10.69,10.69,10.65,10.65,190900.0,9.0871,9.0871,9.0531,9.0531,190900.0
2010-11-17 11:10:00,10.66,10.69,10.65,10.67,141700.0,9.0616,9.0871,9.0531,9.0701,141700.0
2010-11-17 11:20:00,10.67,10.67,10.66,10.66,55100.0,9.0701,9.0701,9.0616,9.0616,55100.0
2010-11-17 11:30:00,10.66,10.69,10.66,10.67,92500.0,9.0616,9.0871,9.0616,9.0701,92500.0
2010-11-17 11:40:00,10.67,10.69,10.67,10.67,47200.0,9.0701,9.0871,9.0701,9.0701,47200.0
2010-11-17 11:50:00,10.67,10.69,10.66,10.69,73800.0,9.0701,9.0871,9.0616,9.0871,73800.0
2010-11-17 12:00:00,10.68,10.69,10.67,10.68,51300.0,9.0786,9.0871,9.0701,9.0786,51300.0
2010-11-17 12:10:00,10.67,10.68,10.67,10.67,29500.0,9.0701,9.0786,9.0701,9.0701,29500.0
2010-11-17 12:20:00,10.67,10.68,10.64,10.65,121000.0,9.0701,9.0786,9.0446,9.0531,121000.0
2010-11-17 12:30:00,10.66,10.68,10.62,10.64,146400.0,9.0616,9.0786,9.0276,9.0446,146400.0
2010-11-17 12:40:00,10.64,10.69,10.64,10.69,159700.0,9.0446,9.0871,9.0446,9.0871,159700.0
2010-11-17 12:50:00,10.68,10.72,10.66,10.67,157300.0,9.0786,9.1126,9.0616,9.0701,157300.0
2010-11-17 13:00:00,10.66,10.68,10.65,10.65,133700.0,9.0616,9.0786,9.0531,9.0531,133700.0
2010-11-17 13:10:00,10.65,10.66,10.63,10.64,52600.0,9.0531,9.0616,9.0361,9.0446,52600.0
2010-11-17 13:20:00,10.64,10.66,10.64,10.65,57500.0,9.0446,9.0616,9.0446,9.0531,57500.0
2010-11-17 13:30:00,10.66,10.66,10.63,10.64,57600.0,9.0616,9.0616,9.0361,9.0446,57600.0
2010-11-17 13:40:00,10.63,10.64,10.61,10.64,96500.0,9.0361,9.0446,9.0191,9.0446,96500.0
2010-11-17 13:50:00,10.64,10.64,10.61,10.62,59800.0,9.0446,9.0446,9.0191,9.0276,59800.0
2010-11-17 14:00:00,10.62,10.65,10.62,10.65,53200.0,9.0276,9.0531,9.0276,9.0531,53200.0
2010-11-17 14:10:00,10.64,10.65,10.63,10.64,36400.0,9.0446,9.0531,9.0361,9.0446,36400.0
2010-11-17 14:20:00,10.63,10.64,10.63,10.63,41400.0,9.0361,9.0446,9.0361,9.0361,41400.0
2010-11-17 14:30:00,10.64,10.64,10.62,10.62,51100.0,9.0446,9.0446,9.0276,9.0276,51100.0
2010-11-17 14:40:00,10.62,10.63,10.62,10.63,33500.0,9.0276,9.0361,9.0276,9.0361,33500.0
2010-11-17 14:50:00,10.62,10.64,10.6,10.63,129700.0,9.0276,9.0446,9.0106,9.0361,129700.0
2010-11-17 15:00:00,10.63,10.68,10.62,10.66,306000.0,9.0361,9.0786,9.0276,9.0616,306000.0
2010-11-17 15:10:00,10.65,10.66,10.64,10.66,105700.0,9.0531,9.0616,9.0446,9.0616,105700.0
2010-11-17 15:20:00,10.65,10.66,10.6,10.61,129600.0,9.0531,9.0616,9.0106,9.0191,129600.0
2010-11-17 15:30:00,10.61,10.68,10.61,10.68,213300.0,9.0191,9.0786,9.0191,9.0786,213300.0
2010-11-17 15:40:00,10.68,10.72,10.67,10.7,379700.0,9.0786,9.1126,9.0701,9.0956,379700.0
2010-11-17 15:50:00,10.7,10.73,10.69,10.7,536900.0,9.0956,9.1211,9.0871,9.0956,536900.0
2010-11-18 09:30:00,10.82,10.84,10.79,10.8,135200.0,9.1976,9.2146,9.1721,9.1806,135200.0
2010-11-18 09:40:00,10.8,10.93,10.79,10.89,331400.0,9.1806,9.2911,9.1721,9.2571,331400.0
2010-11-18 09:50:00,10.89,10.93,10.87,10.92,162300.0,9.2571,9.2911,9.2401,9.2826,162300.0
2010-11-18 10:00:00,10.93,10.99,10.9,10.99,136800.0,9.2911,9.3421,9.2656,9.3421,136800.0
2010-11-18 10:10:00,10.99,11.04,10.98,10.99,200200.0,9.3421,9.3846,9.3336,9.3421,200200.0
2010-11-18 10:20:00,10.98,11.0,10.94,10.98,167600.0,9.3336,9.3506,9.2996,9.3336,167600.0
2010-11-18 10:30:00,10.98,10.99,10.94,10.95,158300.0,9.3336,9.3421,9.2996,9.3081,158300.0
2010-11-18 10:40:00,10.95,10.96,10.87,10.88,136900.0,9.3081,9.3166,9.2401,9.2486,136900.0
2010-11-18 10:50:00,10.88,10.94,10.88,10.91,124800.0,9.2486,9.2996,9.2486,9.2741,124800.0
2010-11-18 11:00:00,10.91,10.91,10.89,10.89,100200.0,9.2741,9.2741,9.2571,9.2571,100200.0
2010-11-18 11:10:00,10.88,10.9,10.85,10.89,197800.0,9.2486,9.2656,9.2231,9.2571,197800.0
2010-11-18 11:20:00,10.9,10.9,10.83,10.84,75800.0,9.2656,9.2656,9.2061,9.2146,75800.0
2010-11-18 11:30:00,10.84,10.88,10.84,10.88,64500.0,9.2146,9.2486,9.2146,9.2486,64500.0
2010-11-18 11:40:00,10.88,10.88,10.81,10.81,102200.0,9.2486,9.2486,9.1891,9.1891,102200.0
2010-11-18 11:50:00,10.81,10.82,10.79,10.8,87200.0,9.1891,9.1976,9.1721,9.1806,87200.0
2010-11-18 12:00:00,10.8,10.83,10.79,10.83,68200.0,9.1806,9.2061,9.1721,9.2061,68200.0
2010-11-18 12:10:00,10.83,10.86,10.83,10.85,94000.0,9.2061,9.2316,9.2061,9.2231,94000.0
2010-11-18 12:20:00,10.85,10.87,10.83,10.87,110000.0,9.2231,9.2401,9.2061,9.2401,110000.0
2010-11-18 12:30:00,10.87,10.87,10.86,10.86,20700.0,9.2401,9.2401,9.2316,9.2316,20700.0
2010-11-18 12:40:00,10.86,10.87,10.85,10.86,84300.0,9.2316,9.2401,9.2231,9.2316,84300.0
2010-11-18 12:50:00,10.86,10.87,10.83,10.84,158800.0,9.2316,9.2401,9.2061,9.2146,158800.0
2010-11-18 13:00:00,10.85,10.87,10.84,10.85,156800.0,9.2231,9.2401,9.2146,9.2231,156800.0
2010-11-18 13:10:00,10.85,10.86,10.84,10.85,35300.0,9.2231,9.2316,9.2146,9.2231,35300.0
2010-11-18 13:20:00,10.85,10.85,10.81,10.84,96500.0,9.2231,9.2231,9.1891,9.2146,96500.0
2010-11-18 13:30:00,10.83,10.83,10.8,10.81,84500.0,9.2061,9.2061,9.1806,9.1891,84500.0
2010-11-18 13:40:00,10.8,10.82,10.79,10.8,112100.0,9.1806,9.1976,9.1721,9.1806,112100.0
2010-11-18 13:50:00,10.8,10.8,10.75,10.75,101600.0,9.1806,9.1806,9.1381,9.1381,101600.0
2010-11-18 14:00:00,10.76,10.77,10.75,10.76,120600.0,9.1466,9.1551,9.1381,9.1466,120600.0
2010-11-18 14:10:00,10.77,10.77,10.75,10.77,121700.0,9.1551,9.1551,9.1381,9.1551,121700.0
2010-11-18 14:20:00,10.77,10.77,10.73,10.73,127700.0,9.1551,9.1551,9.1211,9.1211,127700.0
2010-11-18 14:30:00,10.73,10.74,10.7,10.71,133000.0,9.1211,9.1296,9.0956,9.1041,133000.0
2010-11-18 14:40:00,10.71,10.72,10.69,10.71,223300.0,9.1041,9.1126,9.0871,9.1041,223300.0
2010-11-18 14:50:00,10.71,10.73,10.69,10.69,153300.0,9.1041,9.1211,9.0871,9.0871,153300.0
2010-11-18 15:00:00,10.7,10.72,10.69,10.7,204400.0,9.0956,9.1126,9.0871,9.0956,204400.0
2010-11-18 15:10:00,10.7,10.71,10.7,10.71,85000.0,9.0956,9.1041,9.0956,9.1041,85000.0
2010-11-18 15:20:00,10.71,10.71,10.68,10.69,236300.0,9.1041,9.1041,9.0786,9.0871,236300.0
2010-11-18 15:30:00,10.7,10.7,10.64,10.65,238400.0,9.0956,9.0956,9.0446,9.0531,238400.0
2010-11-18 15:40:00,10.64,10.69,10.62,10.69,500600.0,9.0446,9.0871,9.0276,9.0871,500600.0
2010-11-18 15:50:00,10.68,10.69,10.65,10.65,576000.0,9.0786,9.0871,9.0531,9.0531,576000.0
2010-11-19 09:30:00,10.64,10.65,10.55,10.57,319300.0,9.0446,9.0531,8.9681,8.9851,319300.0
2010-11-19 09:40:00,10.57,10.59,10.52,10.53,105100.0,8.9851,9.0021,8.9426,8.9511,105100.0
2010-11-19 09:50:00,10.52,10.54,10.49,10.51,153900.0,8.9426,8.9596,8.917,8.934,153900.0
2010-11-19 10:00:00,10.51,10.51,10.48,10.5,135900.0,8.934,8.934,8.9085,8.9255,135900.0
2010-11-19 10:10:00,10.5,10.52,10.48,10.5,95700.0,8.9255,8.9426,8.9085,8.9255,95700.0
2010-11-19 10:20:00,10.5,10.51,10.47,10.48,196100.0,8.9255,8.934,8.9,8.9085,196100.0
2010-11-19 10:30:00,10.48,10.49,10.46,10.48,172100.0,8.9085,8.917,8.8915,8.9085,172100.0
2010-11-19 10:40:00,10.49,10.54,10.48,10.49,97600.0,8.917,8.9596,8.9085,8.917,97600.0
2010-11-19 10:50:00,10.49,10.5,10.43,10.44,160100.0,8.917,8.9255,8.866,8.8745,160100.0
2010-11-19 11:00:00,10.43,10.46,10.42,10.45,114600.0,8.866,8.8915,8.8575,8.883,114600.0
2010-11-19 11:10:00,10.45,10.45,10.42,10.45,70400.0,8.883,8.883,8.8575,8.883,70400.0
2010-11-19 11:20:00,10.45,10.47,10.45,10.47,40300.0,8.883,8.9,8.883,8.9,40300.0
2010-11-19 11:30:00,10.47,10.49,10.45,10.45,59800.0,8.9,8.917,8.883,8.883,59800.0
2010-11-19 11:40:00,10.45,10.45,10.43,10.44,90100.0,8.883,8.883,8.866,8.8745,90100.0
2010-11-19 11:50:00,10.44,10.44,10.42,10.42,40900.0,8.8745,8.8745,8.8575,8.8575,40900.0
2010-11-19 12:00:00,10.43,10.44,10.42,10.44,70900.0,8.866,8.8745,8.8575,8.8745,70900.0
2010-11-19 12:10:00,10.44,10.46,10.43,10.46,38000.0,8.8745,8.8915,8.866,8.8915,38000.0
2010-11-19 12:20:00,10.46,10.47,10.44,10.44,38000.0,8.8915,8.9,8.8745,8.8745,38000.0
2010-11-19 12:30:00,10.45,10.45,10.44,10.45,24900.0,8.883,8.883,8.8745,8.883,24900.0
2010-11-19 12:40:00,10.45,10.47,10.45,10.46,45600.0,8.883,8.9,8.883,8.8915,45600.0
2010-11-19 12:50:00,10.47,10.47,10.46,10.47,30700.0,8.9,8.9,8.8915,8.9,30700.0
2010-11-19 13:00:00,10.47,10.52,10.46,10.51,460200.0,8.9,8.9426,8.8915,8.934,460200.0
2010-11-19 13:10:00,10.51,10.51,10.5,10.51,38500.0,8.934,8.934,8.9255,8.934,38500.0
2010-11-19 13:20:00,10.51,10.52,10.46,10.52,66500.0,8.934,8.9426,8.8915,8.9426,66500.0
2010-11-19 13:30:00,10.51,10.52,10.51,10.51,184800.0,8.934,8.9426,8.934,8.934,184800.0
2010-11-19 13:40:00,10.52,10.52,10.51,10.52,33800.0,8.9426,8.9426,8.934,8.9426,33800.0
2010-11-19 13:50:00,10.52,10.54,10.51,10.54,53600.0,8.9426,8.9596,8.934,8.9596,53600.0
2010-11-19 14:00:00,10.54,10.54,10.53,10.54,57700.0,8.9596,8.9596,8.9511,8.9596,57700.0
2010-11-19 14:10:00,10.53,10.56,10.52,10.56,180600.0,8.9511,8.9766,8.9426,8.9766,180600.0
2010-11-19 14:20:00,10.56,10.56,10.55,10.55,20300.0,8.9766,8.9766,8.9681,8.9681,20300.0
2010-11-19 14:30:00,10.56,10.56,10.55,10.56,52400.0,8.9766,8.9766,8.9681,8.9766,52400.0
2010-11-19 14:40:00,10.55,10.58,10.55,10.57,92600.0,8.9681,8.9936,8.9681,8.9851,92600.0
2010-11-19 14:50:00,10.58,10.58,10.55,10.55,104400.0,8.9936,8.9936,8.9681,8.9681,104400.0
2010-11-19 15:00:00,10.56,10.56,10.55,10.55,93700.0,8.9766,8.9766,8.9681,8.9681,93700.0
2010-11-19 15:10:00,10.55,10.56,10.53,10.54,83600.0,8.9681,8.9766,8.9511,8.9596,83600.0
2010-11-19 15:20:00,10.53,10.55,10.52,10.52,71600.0,8.9511,8.9681,8.9426,8.9426,71600.0
2010-11-19 15:30:00,10.53,10.53,10.49,10.51,158000.0,8.9511,8.9511,8.917,8.934,158000.0
2010-11-19 15:40:00,10.51,10.51,10.5,10.51,101300.0,8.934,8.934,8.9255,8.934,101300.0
2010-11-19 15:50:00,10.5,10.51,10.48,10.49,503100.0,8.9255,8.934,8.9085,8.917,503100.0
2010-11-22 09:30:00,10.36,10.46,10.34,10.39,192500.0,8.8383,8.9236,8.8212,8.8639,192500.0
2010-11-22 09:40:00,10.4,10.44,10.4,10.43,91600.0,8.8724,8.9065,8.8724,8.898,91600.0
2010-11-22 09:50:00,10.43,10.49,10.41,10.49,140500.0,8.898,8.9492,8.8809,8.9492,140500.0
2010-11-22 10:00:00,10.49,10.54,10.48,10.53,58000.0,8.9492,8.9918,8.9406,8.9833,58000.0
2010-11-22 10:10:00,10.53,10.55,10.49,10.49,136900.0,8.9833,9.0004,8.9492,8.9492,136900.0
2010-11-22 10:20:00,10.48,10.49,10.43,10.43,78700.0,8.9406,8.9492,8.898,8.898,78700.0
2010-11-22 10:30:00,10.43,10.45,10.38,10.43,124100.0,8.898,8.915,8.8553,8.898,124100.0
2010-11-22 10:40:00,10.43,10.43,10.36,10.38,156500.0,8.898,8.898,8.8383,8.8553,156500.0
2010-11-22 10:50:00,10.38,10.39,10.34,10.35,100300.0,8.8553,8.8639,8.8212,8.8297,100300.0
2010-11-22 11:00:00,10.35,10.36,10.32,10.35,127600.0,8.8297,8.8383,8.8041,8.8297,127600.0
2010-11-22 11:10:00,10.35,10.4,10.32,10.4,69900.0,8.8297,8.8724,8.8041,8.8724,69900.0
2010-11-22 11:20:00,10.4,10.42,10.38,10.4,166500.0,8.8724,8.8895,8.8553,8.8724,166500.0
2010-11-22 11:30:00,10.4,10.43,10.4,10.43,41800.0,8.8724,8.898,8.8724,8.898,41800.0
2010-11-22 11:40:00,10.43,10.43,10.39,10.39,93000.0,8.898,8.898,8.8639,8.8639,93000.0
2010-11-22 11:50:00,10.4,10.4,10.34,10.36,151300.0,8.8724,8.8724,8.8212,8.8383,151300.0
2010-11-22 12:00:00,10.36,10.36,10.33,10.35,46000.0,8.8383,8.8383,8.8127,8.8297,46000.0
2010-11-22 12:10:00,10.35,10.36,10.34,10.35,31300.0,8.8297,8.8383,8.8212,8.8297,31300.0
2010-11-22 12:20:00,10.35,10.36,10.31,10.32,116300.0,8.8297,8.8383,8.7956,8.8041,116300.0
2010-11-22 12:30:00,10.31,10.33,10.3,10.32,115100.0,8.7956,8.8127,8.7871,8.8041,115100.0
2010-11-22 12:40:00,10.33,10.34,10.31,10.34,118200.0,8.8127,8.8212,8.7956,8.8212,118200.0
2010-11-22 12:50:00,10.35,10.37,10.34,10.36,108500.0,8.8297,8.8468,8.8212,8.8383,108500.0
2010-11-22 13:00:00,10.36,10.36,10.35,10.36,107500.0,8.8383,8.8383,8.8297,8.8383,107500.0
2010-11-22 13:10:00,10.36,10.37,10.35,10.36,129400.0,8.8383,8.8468,8.8297,8.8383,129400.0
2010-11-22 13:20:00,10.37,10.37,10.35,10.36,138500.0,8.8468,8.8468,8.8297,8.8383,138500.0
2010-11-22 13:30:00,10.37,10.37,10.36,10.37,46700.0,8.8468,8.8468,8.8383,8.8468,46700.0
2010-11-22 13:40:00,10.36,10.39,10.36,10.37,96800.0,8.8383,8.8639,8.8383,8.8468,96800.0
2010-11-22 13:50:00,10.37,10.38,10.36,10.37,85800.0,8.8468,8.8553,8.8383,8.8468,85800.0
2010-11-22 14:00:00,10.37,10.38,10.36,10.37,89300.0,8.8468,8.8553,8.8383,8.8468,89300.0
2010-11-22 14:10:00,10.37,10.38,10.36,10.37,94900.0,8.8468,8.8553,8.8383,8.8468,94900.0
2010-11-22 14:20:00,10.37,10.38,10.35,10.35,104500.0,8.8468,8.8553,8.8297,8.8297,104500.0
2010-11-22 14:30:00,10.36,10.37,10.34,10.35,122800.0,8.8383,8.8468,8.8212,8.8297,122800.0
2010-11-22 14:40:00,10.35,10.36,10.33,10.36,220800.0,8.8297,8.8383,8.8127,8.8383,220800.0
2010-11-22 14:50:00,10.36,10.36,10.35,10.35,75500.0,8.8383,8.8383,8.8297,8.8297,75500.0
2010-11-22 15:00:00,10.36,10.36,10.35,10.36,175500.0,8.8383,8.8383,8.8297,8.8383,175500.0
2010-11-22 15:10:00,10.36,10.37,10.35,10.37,105400.0,8.8383,8.8468,8.8297,8.8468,105400.0
2010-11-22 15:20:00,10.37,10.39,10.36,10.38,213700.0,8.8468,8.8639,8.8383,8.8553,213700.0
2010-11-22 15:30:00,10.38,10.4,10.37,10.4,189300.0,8.8553,8.8724,8.8468,8.8724,189300.0
2010-11-22 15:40:00,10.4,10.41,10.39,10.4,288000.0,8.8724,8.8809,8.8639,8.8724,288000.0
2010-11-22 15:50:00,10.41,10.41,10.4,10.4,430400.0,8.8809,8.8809,8.8724,8.8724,430400.0
2010-11-23 09:30:00,10.33,10.33,10.16,10.19,248300.0,8.8127,8.8127,8.6676,8.6932,248300.0
2010-11-23 09:40:00,10.18,10.23,10.16,10.18,250400.0,8.6847,8.7274,8.6676,8.6847,250400.0
2010-11-23 09:50:00,10.18,10.18,10.1,10.11,196500.0,8.6847,8.6847,8.6165,8.625,196500.0
2010-11-23 10:00:00,10.12,10.21,10.1,10.19,326600.0,8.6335,8.7103,8.6165,8.6932,326600.0
2010-11-23 10:10:00,10.19,10.23,10.15,10.2,305700.0,8.6932,8.7274,8.6591,8.7018,305700.0
2010-11-23 10:20:00,10.2,10.21,10.15,10.21,202900.0,8.7018,8.7103,8.6591,8.7103,202900.0
2010-11-23 10:30:00,10.21,10.24,10.19,10.23,124800.0,8.7103,8.7359,8.6932,8.7274,124800.0
2010-11-23 10:40:00,10.23,10.3,10.23,10.28,131600.0,8.7274,8.7871,8.7274,8.77,131600.0
2010-11-23 10:50:00,10.29,10.36,10.27,10.32,185100.0,8.7785,8.8383,8.7615,8.8041,185100.0
2010-11-23 11:00:00,10.31,10.31,10.25,10.26,83200.0,8.7956,8.7956,8.7444,8.753,83200.0
2010-11-23 11:10:00,10.27,10.27,10.19,10.21,238300.0,8.7615,8.7615,8.6932,8.7103,238300.0
2010-11-23 11:20:00,10.21,10.21,10.14,10.14,172400.0,8.7103,8.7103,8.6506,8.6506,172400.0
2010-11-23 11:30:00,10.14,10.15,10.13,10.14,62000.0,8.6506,8.6591,8.642,8.6506,62000.0
2010-11-23 11:40:00,10.14,10.16,10.13,10.16,132700.0,8.6506,8.6676,8.642,8.6676,132700.0
2010-11-23 11:50:00,10.15,10.18,10.14,10.16,51000.0,8.6591,8.6847,8.6506,8.6676,51000.0
2010-11-23 12:00:00,10.16,10.18,10.15,10.17,51900.0,8.6676,8.6847,8.6591,8.6762,51900.0
2010-11-23 12:10:00,10.18,10.18,10.14,10.16,603700.0,8.6847,8.6847,8.6506,8.6676,603700.0
2010-11-23 12:20:00,10.16,10.17,10.15,10.16,38200.0,8.6676,8.6762,8.6591,8.6676,38200.0
2010-11-23 12:30:00,10.15,10.16,10.14,10.15,46800.0,8.6591,8.6676,8.6506,8.6591,46800.0
2010-11-23 12:40:00,10.15,10.15,10.14,10.15,32300.0,8.6591,8.6591,8.6506,8.6591,32300.0
2010-11-23 12:50:00,10.15,10.16,10.14,10.16,48800.0,8.6591,8.6676,8.6506,8.6676,48800.0
2010-11-23 13:00:00,10.16,10.16,10.13,10.14,121500.0,8.6676,8.6676,8.642,8.6506,121500.0
2010-11-23 13:10:00,10.13,10.14,10.11,10.12,114400.0,8.642,8.6506,8.625,8.6335,114400.0
2010-11-23 13:20:00,10.11,10.13,10.1,10.11,134800.0,8.625,8.642,8.6165,8.625,134800.0
2010-11-23 13:30:00,10.11,10.13,10.11,10.12,62000.0,8.625,8.642,8.625,8.6335,62000.0
2010-11-23 13:40:00,10.12,10.12,10.1,10.11,85000.0,8.6335,8.6335,8.6165,8.625,85000.0
2010-11-23 13:50:00,10.11,10.11,10.1,10.1,14400.0,8.625,8.625,8.6165,8.6165,14400.0
2010-11-23 14:00:00,10.11,10.12,10.1,10.1,128500.0,8.625,8.6335,8.6165,8.6165,128500.0
2010-11-23 14:10:00,10.11,10.11,10.06,10.06,132000.0,8.625,8.625,8.5823,8.5823,132000.0
2010-11-23 14:20:00,10.07,10.07,10.06,10.07,82400.0,8.5909,8.5909,8.5823,8.5909,82400.0
2010-11-23 14:30:00,10.06,10.07,10.03,10.06,148100.0,8.5823,8.5909,8.5567,8.5823,148100.0
2010-11-23 14:40:00,10.06,10.08,10.04,10.08,149800.0,8.5823,8.5994,8.5653,8.5994,149800.0
2010-11-23 14:50:00,10.08,10.11,10.07,10.09,155000.0,8.5994,8.625,8.5909,8.6079,155000.0
2010-11-23 15:00:00,10.09,10.1,10.07,10.09,160200.0,8.6079,8.6165,8.5909,8.6079,160200.0
2010-11-23 15:10:00,10.09,10.09,10.06,10.07,166400.0,8.6079,8.6079,8.5823,8.5909,166400.0
2010-11-23 15:20:00,10.08,10.08,10.06,10.08,73000.0,8.5994,8.5994,8.5823,8.5994,73000.0
2010-11-23 15:30:00,10.08,10.09,10.07,10.07,190800.0,8.5994,8.6079,8.5909,8.5909,190800.0
2010-11-23 15:40:00,10.07,10.09,10.07,10.07,218200.0,8.5909,8.6079,8.5909,8.5909,218200.0
2010-11-23 15:50:00,10.07,10.08,10.06,10.08,559700.0,8.5909,8.5994,8.5823,8.5994,559700.0
2010-11-24 09:30:00,10.19,10.21,10.11,10.17,378200.0,8.6932,8.7103,8.625,8.6762,378200.0
2010-11-24 09:40:00,10.16,10.19,10.15,10.17,211900.0,8.6676,8.6932,8.6591,8.6762,211900.0
2010-11-24 09:50:00,10.17,10.18,10.1,10.15,319200.0,8.6762,8.6847,8.6165,8.6591,319200.0
2010-11-24 10:00:00,10.14,10.14,10.01,10.09,563400.0,8.6506,8.6506,8.5397,8.6079,563400.0
2010-11-24 10:10:00,10.09,10.19,10.08,10.18,283400.0,8.6079,8.6932,8.5994,8.6847,283400.0
2010-11-24 10:20:00,10.19,10.31,10.18,10.31,345700.0,8.6932,8.7956,8.6847,8.7956,345700.0
2010-11-24 10:30:00,10.31,10.38,10.29,10.38,271600.0,8.7956,8.8553,8.7785,8.8553,271600.0
2010-11-24 10:40:00,10.37,10.38,10.31,10.33,219900.0,8.8468,8.8553,8.7956,8.8127,219900.0
2010-11-24 10:50:00,10.33,10.34,10.29,10.33,125500.0,8.8127,8.8212,8.7785,8.8127,125500.0
2010-11-24 11:00:00,10.32,10.35,10.31,10.35,126700.0,8.8041,8.8297,8.7956,8.8297,126700.0
2010-11-24 11:10:00,10.35,10.36,10.31,10.33,70000.0,8.8297,8.8383,8.7956,8.8127,70000.0
2010-11-24 11:20:00,10.34,10.34,10.28,10.3,149100.0,8.8212,8.8212,8.77,8.7871,149100.0
2010-11-24 11:30:00,10.31,10.33,10.3,10.32,111300.0,8.7956,8.8127,8.7871,8.8041,111300.0
2010-11-24 11:40:00,10.33,10.33,10.28,10.29,75200.0,8.8127,8.8127,8.77,8.7785,75200.0
2010-11-24 11:50:00,10.29,10.31,10.29,10.3,42400.0,8.7785,8.7956,8.7785,8.7871,42400.0
2010-11-24 12:00:00,10.3,10.31,10.28,10.29,64500.0,8.7871,8.7956,8.77,8.7785,64500.0
2010-11-24 12:10:00,10.29,10.3,10.28,10.28,40600.0,8.7785,8.7871,8.77,8.77,40600.0
2010-11-24 12:20:00,10.28,10.29,10.27,10.27,65300.0,8.77,8.7785,8.7615,8.7615,65300.0
2010-11-24 12:30:00,10.27,10.28,10.23,10.24,125000.0,8.7615,8.77,8.7274,8.7359,125000.0
2010-11-24 12:40:00,10.24,10.24,10.22,10.23,91000.0,8.7359,8.7359,8.7188,8.7274,91000.0
2010-11-24 12:50:00,10.24,10.25,10.23,10.25,81800.0,8.7359,8.7444,8.7274,8.7444,81800.0
2010-11-24 13:00:00,10.25,10.25,10.24,10.25,42100.0,8.7444,8.7444,8.7359,8.7444,42100.0
2010-11-24 13:10:00,10.24,10.25,10.24,10.24,41300.0,8.7359,8.7444,8.7359,8.7359,41300.0
2010-11-24 13:20:00,10.25,10.26,10.24,10.26,91800.0,8.7444,8.753,8.7359,8.753,91800.0
2010-11-24 13:30:00,10.26,10.29,10.25,10.27,92500.0,8.753,8.7785,8.7444,8.7615,92500.0
2010-11-24 13:40:00,10.26,10.26,10.19,10.21,712800.0,8.753,8.753,8.6932,8.7103,712800.0
2010-11-24 13:50:00,10.21,10.23,10.06,10.08,892500.0,8.7103,8.7274,8.5823,8.5994,892500.0
2010-11-24 14:00:00,10.08,10.11,10.07,10.1,309000.0,8.5994,8.625,8.5909,8.6165,309000.0
2010-11-24 14:10:00,10.09,10.1,10.05,10.06,198200.0,8.6079,8.6165,8.5738,8.5823,198200.0
2010-11-24 14:20:00,10.06,10.08,10.05,10.06,181200.0,8.5823,8.5994,8.5738,8.5823,181200.0
2010-11-24 14:30:00,10.06,10.08,10.06,10.07,103600.0,8.5823,8.5994,8.5823,8.5909,103600.0
2010-11-24 14:40:00,10.08,10.08,10.03,10.04,251300.0,8.5994,8.5994,8.5567,8.5653,251300.0
2010-11-24 14:50:00,10.04,10.06,10.01,10.05,217800.0,8.5653,8.5823,8.5397,8.5738,217800.0
2010-11-24 15:00:00,10.05,10.07,10.05,10.06,82900.0,8.5738,8.5909,8.5738,8.5823,82900.0
2010-11-24 15:10:00,10.06,10.07,10.05,10.07,151300.0,8.5823,8.5909,8.5738,8.5909,151300.0
2010-11-24 15:20:00,10.06,10.1,10.06,10.1,251000.0,8.5823,8.6165,8.5823,8.6165,251000.0
2010-11-24 15:30:00,10.1,10.12,10.07,10.07,319400.0,8.6165,8.6335,8.5909,8.5909,319400.0
2010-11-24 15:40:00,10.07,10.08,10.06,10.07,286700.0,8.5909,8.5994,8.5823,8.5909,286700.0
2010-11-24 15:50:00,10.06,10.08,10.04,10.06,905700.0,8.5823,8.5994,8.5653,8.5823,905700.0
2010-11-26 09:30:00,10.05,10.09,9.98,10.02,214900.0,8.5738,8.6079,8.5141,8.5482,214900.0
2010-11-26 09:40:00,10.02,10.06,10.0,10.01,109600.0,8.5482,8.5823,8.5311,8.5397,109600.0
2010-11-26 09:50:00,10.0,10.02,9.97,10.0,129000.0,8.5311,8.5482,8.5056,8.5311,129000.0
2010-11-26 10:00:00,9.99,10.01,9.98,10.0,105100.0,8.5226,8.5397,8.5141,8.5311,105100.0
2010-11-26 10:10:00,10.01,10.02,9.96,9.98,113700.0,8.5397,8.5482,8.497,8.5141,113700.0
2010-11-26 10:20:00,9.98,9.98,9.92,9.93,102400.0,8.5141,8.5141,8.4629,8.4714,102400.0
2010-11-26 10:30:00,9.92,9.93,9.9,9.9,107100.0,8.4629,8.4714,8.4458,8.4458,107100.0
2010-11-26 10:40:00,9.91,9.91,9.87,9.87,231800.0,8.4544,8.4544,8.4202,8.4202,231800.0
2010-11-26 10:50:00,9.88,9.88,9.86,9.87,213700.0,8.4288,8.4288,8.4117,8.4202,213700.0
2010-11-26 11:00:00,9.88,9.94,9.87,9.93,227400.0,8.4288,8.48,8.4202,8.4714,227400.0
2010-11-26 11:10:00,9.93,9.93,9.89,9.91,154800.0,8.4714,8.4714,8.4373,8.4544,154800.0
2010-11-26 11:20:00,9.91,9.92,9.87,9.9,149100.0,8.4544,8.4629,8.4202,8.4458,149100.0
2010-11-26 11:30:00,9.91,9.95,9.9,9.95,105200.0,8.4544,8.4885,8.4458,8.4885,105200.0
2010-11-26 11:40:00,9.94,9.98,9.94,9.98,188600.0,8.48,8.5141,8.48,8.5141,188600.0
2010-11-26 11:50:00,9.99,9.99,9.96,9.97,230200.0,8.5226,8.5226,8.497,8.5056,230200.0
2010-11-26 12:00:00,9.97,9.98,9.95,9.98,99500.0,8.5056,8.5141,8.4885,8.5141,99500.0
2010-11-26 12:10:00,9.97,9.98,9.97,9.97,47200.0,8.5056,8.5141,8.5056,8.5056,47200.0
2010-11-26 12:20:00,9.98,9.98,9.97,9.98,63100.0,8.5141,8.5141,8.5056,8.5141,63100.0
2010-11-26 12:30:00,9.97,9.98,9.96,9.97,63500.0,8.5056,8.5141,8.497,8.5056,63500.0
2010-11-26 12:40:00,9.97,9.97,9.96,9.96,78400.0,8.5056,8.5056,8.497,8.497,78400.0
2010-11-26 12:50:00,9.97,9.99,9.96,9.97,446900.0,8.5056,8.5226,8.497,8.5056,446900.0
2010-11-29 09:30:00,9.91,9.96,9.87,9.95,191400.0,8.4544,8.497,8.4202,8.4885,191400.0
2010-11-29 09:40:00,9.96,9.96,9.87,9.92,328600.0,8.497,8.497,8.4202,8.4629,328600.0
2010-11-29 09:50:00,9.93,9.94,9.85,9.9,231900.0,8.4714,8.48,8.4032,8.4458,231900.0
2010-11-29 10:00:00,9.9,9.91,9.85,9.87,222100.0,8.4458,8.4544,8.4032,8.4202,222100.0
2010-11-29 10:10:00,9.87,9.93,9.84,9.93,411900.0,8.4202,8.4714,8.3946,8.4714,411900.0
2010-11-29 10:20:00,9.92,9.93,9.86,9.88,291500.0,8.4629,8.4714,8.4117,8.4288,291500.0
2010-11-29 10:30:00,9.87,9.94,9.87,9.91,300600.0,8.4202,8.48,8.4202,8.4544,300600.0
2010-11-29 10:40:00,9.92,9.92,9.86,9.87,109600.0,8.4629,8.4629,8.4117,8.4202,109600.0
2010-11-29 10:50:00,9.88,9.89,9.83,9.84,126200.0,8.4288,8.4373,8.3861,8.3946,126200.0
2010-11-29 11:00:00,9.85,9.88,9.84,9.85,153700.0,8.4032,8.4288,8.3946,8.4032,153700.0
2010-11-29 11:10:00,9.86,9.9,9.83,9.85,125700.0,8.4117,8.4458,8.3861,8.4032,125700.0
2010-11-29 11:20:00,9.84,9.86,9.83,9.84,132600.0,8.3946,8.4117,8.3861,8.3946,132600.0
2010-11-29 11:30:00,9.84,9.84,9.8,9.8,150100.0,8.3946,8.3946,8.3605,8.3605,150100.0
2010-11-29 11:40:00,9.8,9.81,9.78,9.79,41600.0,8.3605,8.3691,8.3435,8.352,41600.0
2010-11-29 11:50:00,9.8,9.82,9.78,9.82,48000.0,8.3605,8.3776,8.3435,8.3776,48000.0
2010-11-29 12:00:00,9.82,9.83,9.8,9.82,182800.0,8.3776,8.3861,8.3605,8.3776,182800.0
2010-11-29 12:10:00,9.82,9.85,9.81,9.85,59000.0,8.3776,8.4032,8.3691,8.4032,59000.0
2010-11-29 12:20:00,9.85,9.86,9.81,9.82,112500.0,8.4032,8.4117,8.3691,8.3776,112500.0
2010-11-29 12:30:00,9.81,9.83,9.81,9.82,38400.0,8.3691,8.3861,8.3691,8.3776,38400.0
2010-11-29 12:40:00,9.82,9.85,9.82,9.84,43100.0,8.3776,8.4032,8.3776,8.3946,43100.0
2010-11-29 12:50:00,9.83,9.84,9.82,9.83,30300.0,8.3861,8.3946,8.3776,8.3861,30300.0
2010-11-29 13:00:00,9.83,9.84,9.81,9.82,50800.0,8.3861,8.3946,8.3691,8.3776,50800.0
2010-11-29 13:10:00,9.82,9.85,9.81,9.84,53300.0,8.3776,8.4032,8.3691,8.3946,53300.0
2010-11-29 13:20:00,9.85,9.85,9.82,9.82,42500.0,8.4032,8.4032,8.3776,8.3776,42500.0
2010-11-29 13:30:00,9.82,9.83,9.82,9.82,23800.0,8.3776,8.3861,8.3776,8.3776,23800.0
2010-11-29 13:40:00,9.82,9.85,9.82,9.85,32900.0,8.3776,8.4032,8.3776,8.4032,32900.0
2010-11-29 13:50:00,9.85,9.85,9.84,9.84,31500.0,8.4032,8.4032,8.3946,8.3946,31500.0
2010-11-29 14:00:00,9.84,9.85,9.82,9.84,155400.0,8.3946,8.4032,8.3776,8.3946,155400.0
2010-11-29 14:10:00,9.84,9.85,9.82,9.85,111600.0,8.3946,8.4032,8.3776,8.4032,111600.0
2010-11-29 14:20:00,9.85,9.88,9.84,9.88,135400.0,8.4032,8.4288,8.3946,8.4288,135400.0
2010-11-29 14:30:00,9.88,9.9,9.87,9.89,124100.0,8.4288,8.4458,8.4202,8.4373,124100.0
2010-11-29 14:40:00,9.89,9.9,9.87,9.88,66100.0,8.4373,8.4458,8.4202,8.4288,66100.0
2010-11-29 14:50:00,9.89,9.9,9.87,9.9,87300.0,8.4373,8.4458,8.4202,8.4458,87300.0
2010-11-29 15:00:00,9.9,9.9,9.89,9.89,49400.0,8.4458,8.4458,8.4373,8.4373,49400.0
2010-11-29 15:10:00,9.89,9.9,9.86,9.86,408100.0,8.4373,8.4458,8.4117,8.4117,408100.0
2010-11-29 15:20:00,9.86,9.87,9.86,9.86,130300.0,8.4117,8.4202,8.4117,8.4117,130300.0
2010-11-29 15:30:00,9.86,9.89,9.86,9.89,111500.0,8.4117,8.4373,8.4117,8.4373,111500.0
2010-11-29 15:40:00,9.89,9.91,9.87,9.89,310000.0,8.4373,8.4544,8.4202,8.4373,310000.0
2010-11-29 15:50:00,9.89,9.9,9.87,9.87,317800.0,8.4373,8.4458,8.4202,8.4202,317800.0
2010-11-30 09:30:00,9.78,9.85,9.77,9.82,152500.0,8.3435,8.4032,8.3349,8.3776,152500.0
2010-11-30 09:40:00,9.81,9.87,9.81,9.84,209200.0,8.3691,8.4202,8.3691,8.3946,209200.0
2010-11-30 09:50:00,9.84,9.85,9.82,9.85,111500.0,8.3946,8.4032,8.3776,8.4032,111500.0
2010-11-30 10:00:00,9.85,9.86,9.83,9.85,209700.0,8.4032,8.4117,8.3861,8.4032,209700.0
2010-11-30 10:10:00,9.85,9.85,9.83,9.84,149200.0,8.4032,8.4032,8.3861,8.3946,149200.0
2010-11-30 10:20:00,9.85,9.97,9.84,9.94,333000.0,8.4032,8.5056,8.3946,8.48,333000.0
2010-11-30 10:30:00,9.95,9.95,9.9,9.91,97700.0,8.4885,8.4885,8.4458,8.4544,97700.0
2010-11-30 10:40:00,9.9,9.93,9.9,9.92,194500.0,8.4458,8.4714,8.4458,8.4629,194500.0
2010-11-30 10:50:00,9.92,9.92,9.88,9.91,89900.0,8.4629,8.4629,8.4288,8.4544,89900.0
2010-11-30 11:00:00,9.91,9.93,9.9,9.92,106300.0,8.4544,8.4714,8.4458,8.4629,106300.0
2010-11-30 11:10:00,9.92,9.93,9.91,9.93,82200.0,8.4629,8.4714,8.4544,8.4714,82200.0
2010-11-30 11:20:00,9.92,9.93,9.91,9.92,130300.0,8.4629,8.4714,8.4544,8.4629,130300.0
2010-11-30 11:30:00,9.91,9.93,9.91,9.92,93000.0,8.4544,8.4714,8.4544,8.4629,93000.0
2010-11-30 11:40:00,9.92,9.92,9.91,9.92,64100.0,8.4629,8.4629,8.4544,8.4629,64100.0
2010-11-30 11:50:00,9.92,9.92,9.91,9.92,127500.0,8.4629,8.4629,8.4544,8.4629,127500.0
2010-11-30 12:00:00,9.92,9.92,9.91,9.92,54500.0,8.4629,8.4629,8.4544,8.4629,54500.0
2010-11-30 12:10:00,9.91,9.92,9.9,9.9,77000.0,8.4544,8.4629,8.4458,8.4458,77000.0
2010-11-30 12:20:00,9.9,9.92,9.89,9.92,755600.0,8.4458,8.4629,8.4373,8.4629,755600.0
2010-11-30 12:30:00,9.92,9.94,9.91,9.94,240900.0,8.4629,8.48,8.4544,8.48,240900.0
2010-11-30 12:40:00,9.94,9.95,9.92,9.92,126300.0,8.48,8.4885,8.4629,8.4629,126300.0
2010-11-30 12:50:00,9.92,9.94,9.92,9.94,69600.0,8.4629,8.48,8.4629,8.48,69600.0
2010-11-30 13:00:00,9.94,9.97,9.92,9.95,203200.0,8.48,8.5056,8.4629,8.4885,203200.0
2010-11-30 13:10:00,9.95,9.98,9.93,9.98,140800.0,8.4885,8.5141,8.4714,8.5141,140800.0
2010-11-30 13:20:00,9.98,10.06,9.97,10.04,365100.0,8.5141,8.5823,8.5056,8.5653,365100.0
2010-11-30 13:30:00,10.04,10.05,9.99,10.0,202800.0,8.5653,8.5738,8.5226,8.5311,202800.0
2010-11-30 13:40:00,9.99,10.03,9.99,10.01,223300.0,8.5226,8.5567,8.5226,8.5397,223300.0
2010-11-30 13:50:00,10.01,10.03,10.01,10.03,654900.0,8.5397,8.5567,8.5397,8.5567,654900.0
2010-11-30 14:00:00,10.02,10.1,10.02,10.09,327900.0,8.5482,8.6165,8.5482,8.6079,327900.0
2010-11-30 14:10:00,10.1,10.1,10.07,10.09,225300.0,8.6165,8.6165,8.5909,8.6079,225300.0
2010-11-30 14:20:00,10.1,10.1,10.08,10.08,105900.0,8.6165,8.6165,8.5994,8.5994,105900.0
2010-11-30 14:30:00,10.08,10.12,10.07,10.08,348800.0,8.5994,8.6335,8.5909,8.5994,348800.0
2010-11-30 14:40:00,10.08,10.12,10.06,10.06,437900.0,8.5994,8.6335,8.5823,8.5823,437900.0
2010-11-30 14:50:00,10.07,10.08,10.04,10.07,169200.0,8.5909,8.5994,8.5653,8.5909,169200.0
2010-11-30 15:00:00,10.06,10.07,10.06,10.07,71600.0,8.5823,8.5909,8.5823,8.5909,71600.0
2010-11-30 15:10:00,10.07,10.07,10.06,10.06,91200.0,8.5909,8.5909,8.5823,8.5823,91200.0
2010-11-30 15:20:00,10.07,10.08,10.03,10.06,641700.0,8.5909,8.5994,8.5567,8.5823,641700.0
2010-11-30 15:30:00,10.06,10.07,10.05,10.06,364300.0,8.5823,8.5909,8.5738,8.5823,364300.0
2010-11-30 15:40:00,10.07,10.07,10.0,10.01,486400.0,8.5909,8.5909,8.5311,8.5397,486400.0
2010-11-30 15:50:00,10.01,10.04,10.0,10.04,915100.0,8.5397,8.5653,8.5311,8.5653,915100.0
2010-12-01 09:30:00,10.18,10.22,10.14,10.14,479600.0,8.6847,8.7188,8.6506,8.6506,479600.0
2010-12-01 09:40:00,10.14,10.17,10.11,10.15,606400.0,8.6506,8.6762,8.625,8.6591,606400.0
2010-12-01 09:50:00,10.15,10.16,10.07,10.11,329200.0,8.6591,8.6676,8.5909,8.625,329200.0
2010-12-01 10:00:00,10.11,10.26,10.1,10.24,347200.0,8.625,8.753,8.6165,8.7359,347200.0
2010-12-01 10:10:00,10.25,10.3,10.23,10.29,214300.0,8.7444,8.7871,8.7274,8.7785,214300.0
2010-12-01 10:20:00,10.29,10.32,10.24,10.26,199000.0,8.7785,8.8041,8.7359,8.753,199000.0
2010-12-01 10:30:00,10.27,10.37,10.23,10.37,572100.0,8.7615,8.8468,8.7274,8.8468,572100.0
2010-12-01 10:40:00,10.36,10.44,10.36,10.42,311300.0,8.8383,8.9065,8.8383,8.8895,311300.0
2010-12-01 10:50:00,10.42,10.48,10.41,10.48,210900.0,8.8895,8.9406,8.8809,8.9406,210900.0
2010-12-01 11:00:00,10.47,10.49,10.44,10.45,206300.0,8.9321,8.9492,8.9065,8.915,206300.0
2010-12-01 11:10:00,10.45,10.48,10.44,10.47,225400.0,8.915,8.9406,8.9065,8.9321,225400.0
2010-12-01 11:20:00,10.48,10.6,10.45,10.57,642700.0,8.9406,9.043,8.915,9.0174,642700.0
2010-12-01 11:30:00,10.56,10.58,10.52,10.58,622200.0,9.0089,9.026,8.9748,9.026,622200.0
2010-12-01 11:40:00,10.58,10.62,10.57,10.62,276500.0,9.026,9.0601,9.0174,9.0601,276500.0
2010-12-01 11:50:00,10.62,10.64,10.61,10.61,288100.0,9.0601,9.0771,9.0515,9.0515,288100.0
2010-12-01 12:00:00,10.61,10.64,10.6,10.6,307400.0,9.0515,9.0771,9.043,9.043,307400.0
2010-12-01 12:10:00,10.6,10.61,10.58,10.61,277600.0,9.043,9.0515,9.026,9.0515,277600.0
2010-12-01 12:20:00,10.61,10.63,10.6,10.6,249300.0,9.0515,9.0686,9.043,9.043,249300.0
2010-12-01 12:30:00,10.6,10.65,10.59,10.65,355400.0,9.043,9.0857,9.0345,9.0857,355400.0
2010-12-01 12:40:00,10.64,10.67,10.63,10.64,370200.0,9.0771,9.1027,9.0686,9.0771,370200.0
2010-12-01 12:50:00,10.65,10.66,10.63,10.65,159200.0,9.0857,9.0942,9.0686,9.0857,159200.0
2010-12-01 13:00:00,10.65,10.66,10.64,10.65,188300.0,9.0857,9.0942,9.0771,9.0857,188300.0
2010-12-01 13:10:00,10.66,10.66,10.64,10.66,482800.0,9.0942,9.0942,9.0771,9.0942,482800.0
2010-12-01 13:20:00,10.65,10.67,10.64,10.65,916900.0,9.0857,9.1027,9.0771,9.0857,916900.0
2010-12-01 13:30:00,10.64,10.65,10.62,10.62,381200.0,9.0771,9.0857,9.0601,9.0601,381200.0
2010-12-01 13:40:00,10.63,10.65,10.6,10.62,307300.0,9.0686,9.0857,9.043,9.0601,307300.0
2010-12-01 13:50:00,10.61,10.62,10.59,10.6,108400.0,9.0515,9.0601,9.0345,9.043,108400.0
2010-12-01 14:00:00,10.6,10.61,10.58,10.59,134000.0,9.043,9.0515,9.026,9.0345,134000.0
2010-12-01 14:10:00,10.6,10.6,10.56,10.59,186300.0,9.043,9.043,9.0089,9.0345,186300.0
2010-12-01 14:20:00,10.59,10.61,10.58,10.6,124600.0,9.0345,9.0515,9.026,9.043,124600.0
2010-12-01 14:30:00,10.61,10.62,10.56,10.57,446800.0,9.0515,9.0601,9.0089,9.0174,446800.0
2010-12-01 14:40:00,10.58,10.59,10.51,10.52,388500.0,9.026,9.0345,8.9662,8.9748,388500.0
2010-12-01 14:50:00,10.52,10.55,10.51,10.54,521200.0,8.9748,9.0004,8.9662,8.9918,521200.0
2010-12-01 15:00:00,10.55,10.55,10.49,10.49,309400.0,9.0004,9.0004,8.9492,8.9492,309400.0
2010-12-01 15:10:00,10.5,10.52,10.49,10.52,201400.0,8.9577,8.9748,8.9492,8.9748,201400.0
2010-12-01 15:20:00,10.51,10.56,10.51,10.56,449900.0,8.9662,9.0089,8.9662,9.0089,449900.0
2010-12-01 15:30:00,10.55,10.61,10.55,10.6,571300.0,9.0004,9.0515,9.0004,9.043,571300.0
2010-12-01 15:40:00,10.6,10.61,10.56,10.58,494400.0,9.043,9.0515,9.0089,9.026,494400.0
2010-12-01 15:50:00,10.58,10.6,10.53,10.54,1301500.0,9.026,9.043,8.9833,8.9918,1301500.0
2010-12-02 09:30:00,10.52,10.64,10.48,10.62,198800.0,8.9748,9.0771,8.9406,9.0601,198800.0
2010-12-02 09:40:00,10.62,10.62,10.5,10.55,180000.0,9.0601,9.0601,8.9577,9.0004,180000.0
2010-12-02 09:50:00,10.55,10.59,10.46,10.53,364100.0,9.0004,9.0345,8.9236,8.9833,364100.0
2010-12-02 10:00:00,10.53,10.71,10.53,10.67,979800.0,8.9833,9.1369,8.9833,9.1027,979800.0
2010-12-02 10:10:00,10.67,10.84,10.67,10.75,976200.0,9.1027,9.2478,9.1027,9.171,976200.0
2010-12-02 10:20:00,10.75,10.86,10.74,10.84,564300.0,9.171,9.2648,9.1624,9.2478,564300.0
2010-12-02 10:30:00,10.85,10.86,10.82,10.85,401200.0,9.2563,9.2648,9.2307,9.2563,401200.0
2010-12-02 10:40:00,10.85,10.87,10.82,10.84,557800.0,9.2563,9.2734,9.2307,9.2478,557800.0
2010-12-02 10:50:00,10.84,10.85,10.75,10.83,530000.0,9.2478,9.2563,9.171,9.2392,530000.0
2010-12-02 11:00:00,10.83,10.85,10.81,10.83,338600.0,9.2392,9.2563,9.2222,9.2392,338600.0
2010-12-02 11:10:00,10.83,10.86,10.83,10.85,342000.0,9.2392,9.2648,9.2392,9.2563,342000.0
2010-12-02 11:20:00,10.84,10.85,10.83,10.84,166900.0,9.2478,9.2563,9.2392,9.2478,166900.0
2010-12-02 11:30:00,10.85,10.89,10.84,10.88,465900.0,9.2563,9.2904,9.2478,9.2819,465900.0
2010-12-02 11:40:00,10.87,10.88,10.86,10.87,352900.0,9.2734,9.2819,9.2648,9.2734,352900.0
2010-12-02 11:50:00,10.87,10.88,10.86,10.87,203100.0,9.2734,9.2819,9.2648,9.2734,203100.0
2010-12-02 12:00:00,10.88,10.92,10.86,10.91,558400.0,9.2819,9.316,9.2648,9.3075,558400.0
2010-12-02 12:10:00,10.91,10.92,10.87,10.88,437900.0,9.3075,9.316,9.2734,9.2819,437900.0
2010-12-02 12:20:00,10.88,10.91,10.87,10.87,198500.0,9.2819,9.3075,9.2734,9.2734,198500.0
2010-12-02 12:30:00,10.87,10.95,10.87,10.94,269600.0,9.2734,9.3416,9.2734,9.3331,269600.0
2010-12-02 12:40:00,10.94,10.95,10.93,10.94,144900.0,9.3331,9.3416,9.3245,9.3331,144900.0
2010-12-02 12:50:00,10.94,10.95,10.9,10.94,210900.0,9.3331,9.3416,9.2989,9.3331,210900.0
2010-12-02 13:00:00,10.93,10.94,10.93,10.94,111400.0,9.3245,9.3331,9.3245,9.3331,111400.0
2010-12-02 13:10:00,10.93,10.94,10.91,10.93,158900.0,9.3245,9.3331,9.3075,9.3245,158900.0
2010-12-02 13:20:00,10.93,10.95,10.92,10.94,68300.0,9.3245,9.3416,9.316,9.3331,68300.0
2010-12-02 13:30:00,10.95,10.95,10.94,10.94,43500.0,9.3416,9.3416,9.3331,9.3331,43500.0
2010-12-02 13:40:00,10.95,10.95,10.94,10.95,26900.0,9.3416,9.3416,9.3331,9.3416,26900.0
2010-12-02 13:50:00,10.95,10.95,10.89,10.89,292600.0,9.3416,9.3416,9.2904,9.2904,292600.0
2010-12-02 14:00:00,10.9,10.92,10.89,10.91,245500.0,9.2989,9.316,9.2904,9.3075,245500.0
2010-12-02 14:10:00,10.91,10.91,10.89,10.9,98400.0,9.3075,9.3075,9.2904,9.2989,98400.0
2010-12-02 14:20:00,10.91,10.93,10.9,10.93,57600.0,9.3075,9.3245,9.2989,9.3245,57600.0
2010-12-02 14:30:00,10.92,10.93,10.92,10.92,35700.0,9.316,9.3245,9.316,9.316,35700.0
2010-12-02 14:40:00,10.92,10.93,10.91,10.92,116300.0,9.316,9.3245,9.3075,9.316,116300.0
2010-12-02 14:50:00,10.92,10.93,10.85,10.85,151600.0,9.316,9.3245,9.2563,9.2563,151600.0
2010-12-02 15:00:00,10.85,10.89,10.85,10.88,99100.0,9.2563,9.2904,9.2563,9.2819,99100.0
2010-12-02 15:10:00,10.89,10.92,10.88,10.91,115700.0,9.2904,9.316,9.2819,9.3075,115700.0
2010-12-02 15:20:00,10.92,10.94,10.91,10.93,126700.0,9.316,9.3331,9.3075,9.3245,126700.0
2010-12-02 15:30:00,10.93,10.95,10.92,10.92,254100.0,9.3245,9.3416,9.316,9.316,254100.0
2010-12-02 15:40:00,10.93,10.93,10.88,10.88,286800.0,9.3245,9.3245,9.2819,9.2819,286800.0
2010-12-02 15:50:00,10.88,10.92,10.88,10.91,791000.0,9.2819,9.316,9.2819,9.3075,791000.0
2010-12-03 09:30:00,10.79,10.85,10.7,10.71,235400.0,9.2051,9.2563,9.1283,9.1369,235400.0
2010-12-03 09:40:00,10.7,10.76,10.68,10.7,736600.0,9.1283,9.1795,9.1113,9.1283,736600.0
2010-12-03 09:50:00,10.7,10.75,10.68,10.75,366700.0,9.1283,9.171,9.1113,9.171,366700.0
2010-12-03 10:00:00,10.75,10.81,10.75,10.78,429800.0,9.171,9.2222,9.171,9.1966,429800.0
2010-12-03 10:10:00,10.78,10.84,10.74,10.83,191000.0,9.1966,9.2478,9.1624,9.2392,191000.0
2010-12-03 10:20:00,10.83,10.84,10.78,10.81,256300.0,9.2392,9.2478,9.1966,9.2222,256300.0
2010-12-03 10:30:00,10.81,10.82,10.78,10.79,145700.0,9.2222,9.2307,9.1966,9.2051,145700.0
2010-12-03 10:40:00,10.8,10.82,10.78,10.81,225900.0,9.2136,9.2307,9.1966,9.2222,225900.0
2010-12-03 10:50:00,10.81,10.85,10.8,10.84,115700.0,9.2222,9.2563,9.2136,9.2478,115700.0
2010-12-03 11:00:00,10.85,10.86,10.84,10.85,132900.0,9.2563,9.2648,9.2478,9.2563,132900.0
2010-12-03 11:10:00,10.86,10.87,10.85,10.86,210400.0,9.2648,9.2734,9.2563,9.2648,210400.0
2010-12-03 11:20:00,10.86,10.87,10.84,10.84,120100.0,9.2648,9.2734,9.2478,9.2478,120100.0
2010-12-03 11:30:00,10.85,10.85,10.82,10.82,65100.0,9.2563,9.2563,9.2307,9.2307,65100.0
2010-12-03 11:40:00,10.82,10.85,10.82,10.85,86100.0,9.2307,9.2563,9.2307,9.2563,86100.0
2010-12-03 11:50:00,10.85,10.85,10.82,10.83,225800.0,9.2563,9.2563,9.2307,9.2392,225800.0
2010-12-03 12:00:00,10.84,10.86,10.83,10.85,207200.0,9.2478,9.2648,9.2392,9.2563,207200.0
2010-12-03 12:10:00,10.84,10.91,10.84,10.91,591500.0,9.2478,9.3075,9.2478,9.3075,591500.0
2010-12-03 12:20:00,10.91,10.93,10.86,10.87,270800.0,9.3075,9.3245,9.2648,9.2734,270800.0
2010-12-03 12:30:00,10.88,10.92,10.88,10.92,67200.0,9.2819,9.316,9.2819,9.316,67200.0
2010-12-03 12:40:00,10.91,10.93,10.89,10.9,79000.0,9.3075,9.3245,9.2904,9.2989,79000.0
2010-12-03 12:50:00,10.89,10.9,10.88,10.9,75600.0,9.2904,9.2989,9.2819,9.2989,75600.0
2010-12-03 13:00:00,10.9,10.9,10.89,10.89,18500.0,9.2989,9.2989,9.2904,9.2904,18500.0
2010-12-03 13:10:00,10.9,11.0,10.9,11.0,117900.0,9.2989,9.3843,9.2989,9.3843,117900.0
2010-12-03 13:20:00,11.0,11.03,10.99,11.03,138200.0,9.3843,9.4099,9.3757,9.4099,138200.0
2010-12-03 13:30:00,11.02,11.03,10.95,10.98,198200.0,9.4013,9.4099,9.3416,9.3672,198200.0
2010-12-03 13:40:00,10.99,11.02,10.98,11.01,25000.0,9.3757,9.4013,9.3672,9.3928,25000.0
2010-12-03 13:50:00,11.02,11.02,10.98,10.99,83800.0,9.4013,9.4013,9.3672,9.3757,83800.0
2010-12-03 14:00:00,10.99,10.99,10.96,10.99,71100.0,9.3757,9.3757,9.3501,9.3757,71100.0
2010-12-03 14:10:00,10.99,11.01,10.98,11.0,88400.0,9.3757,9.3928,9.3672,9.3843,88400.0
2010-12-03 14:20:00,11.0,11.01,10.99,11.0,95000.0,9.3843,9.3928,9.3757,9.3843,95000.0
2010-12-03 14:30:00,11.0,11.01,10.99,11.01,118200.0,9.3843,9.3928,9.3757,9.3928,118200.0
2010-12-03 14:40:00,11.0,11.02,11.0,11.0,80700.0,9.3843,9.4013,9.3843,9.3843,80700.0
2010-12-03 14:50:00,11.0,11.01,10.99,11.01,126300.0,9.3843,9.3928,9.3757,9.3928,126300.0
2010-12-03 15:00:00,11.01,11.03,11.0,11.02,330200.0,9.3928,9.4099,9.3843,9.4013,330200.0
2010-12-03 15:10:00,11.02,11.04,11.01,11.04,379000.0,9.4013,9.4184,9.3928,9.4184,379000.0
2010-12-03 15:20:00,11.04,11.08,11.03,11.06,222000.0,9.4184,9.4525,9.4099,9.4354,222000.0
2010-12-03 15:30:00,11.07,11.1,11.06,11.09,134900.0,9.444,9.4696,9.4354,9.461,134900.0
2010-12-03 15:40:00,11.1,11.13,11.08,11.13,443100.0,9.4696,9.4952,9.4525,9.4952,443100.0
2010-12-03 15:50:00,11.13,11.13,11.09,11.1,617900.0,9.4952,9.4952,9.461,9.4696,617900.0
2010-12-06 09:30:00,11.05,11.08,10.99,11.04,118200.0,9.4269,9.4525,9.3757,9.4184,118200.0
2010-12-06 09:40:00,11.05,11.08,10.95,10.97,252800.0,9.4269,9.4525,9.3416,9.3587,252800.0
2010-12-06 09:50:00,10.96,10.98,10.91,10.98,123000.0,9.3501,9.3672,9.3075,9.3672,123000.0
2010-12-06 10:00:00,10.98,10.99,10.96,10.97,224600.0,9.3672,9.3757,9.3501,9.3587,224600.0
2010-12-06 10:10:00,10.96,11.05,10.96,11.03,235000.0,9.3501,9.4269,9.3501,9.4099,235000.0
2010-12-06 10:20:00,11.03,11.12,11.03,11.11,163600.0,9.4099,9.4866,9.4099,9.4781,163600.0
2010-12-06 10:30:00,11.12,11.14,11.11,11.11,38200.0,9.4866,9.5037,9.4781,9.4781,38200.0
2010-12-06 10:40:00,11.11,11.11,11.03,11.03,101000.0,9.4781,9.4781,9.4099,9.4099,101000.0
2010-12-06 10:50:00,11.04,11.05,11.0,11.05,162900.0,9.4184,9.4269,9.3843,9.4269,162900.0
2010-12-06 11:00:00,11.05,11.09,11.03,11.06,92300.0,9.4269,9.461,9.4099,9.4354,92300.0
2010-12-06 11:10:00,11.06,11.08,11.04,11.04,65400.0,9.4354,9.4525,9.4184,9.4184,65400.0
2010-12-06 11:20:00,11.04,11.08,11.03,11.08,70000.0,9.4184,9.4525,9.4099,9.4525,70000.0
2010-12-06 11:30:00,11.09,11.09,11.06,11.07,29300.0,9.461,9.461,9.4354,9.444,29300.0
2010-12-06 11:40:00,11.08,11.11,11.07,11.1,68200.0,9.4525,9.4781,9.444,9.4696,68200.0
2010-12-06 11:50:00,11.11,11.12,11.1,11.12,35900.0,9.4781,9.4866,9.4696,9.4866,35900.0
2010-12-06 12:00:00,11.12,11.12,11.11,11.11,33000.0,9.4866,9.4866,9.4781,9.4781,33000.0
2010-12-06 12:10:00,11.11,11.12,11.1,11.11,54900.0,9.4781,9.4866,9.4696,9.4781,54900.0
2010-12-06 12:20:00,11.12,11.12,11.11,11.12,59500.0,9.4866,9.4866,9.4781,9.4866,59500.0
2010-12-06 12:30:00,11.11,11.17,11.11,11.17,76600.0,9.4781,9.5293,9.4781,9.5293,76600.0
2010-12-06 12:40:00,11.17,11.19,11.16,11.18,58300.0,9.5293,9.5464,9.5208,9.5378,58300.0
2010-12-06 12:50:00,11.18,11.19,11.17,11.17,37000.0,9.5378,9.5464,9.5293,9.5293,37000.0
2010-12-06 13:00:00,11.18,11.19,11.16,11.17,103000.0,9.5378,9.5464,9.5208,9.5293,103000.0
2010-12-06 13:10:00,11.17,11.19,11.17,11.19,43200.0,9.5293,9.5464,9.5293,9.5464,43200.0
2010-12-06 13:20:00,11.18,11.19,11.18,11.19,38300.0,9.5378,9.5464,9.5378,9.5464,38300.0
2010-12-06 13:30:00,11.18,11.2,11.18,11.19,71800.0,9.5378,9.5549,9.5378,9.5464,71800.0
2010-12-06 13:40:00,11.2,11.22,11.19,11.2,61000.0,9.5549,9.5719,9.5464,9.5549,61000.0
2010-12-06 13:50:00,11.2,11.21,11.2,11.21,19500.0,9.5549,9.5634,9.5549,9.5634,19500.0
2010-12-06 14:00:00,11.2,11.21,11.2,11.2,36500.0,9.5549,9.5634,9.5549,9.5549,36500.0
2010-12-06 14:10:00,11.2,11.21,11.2,11.2,49300.0,9.5549,9.5634,9.5549,9.5549,49300.0
2010-12-06 14:20:00,11.2,11.21,11.2,11.2,23500.0,9.5549,9.5634,9.5549,9.5549,23500.0
2010-12-06 14:30:00,11.21,11.23,11.2,11.22,230000.0,9.5634,9.5805,9.5549,9.5719,230000.0
2010-12-06 14:40:00,11.22,11.26,11.21,11.25,180800.0,9.5719,9.6061,9.5634,9.5975,180800.0
2010-12-06 14:50:00,11.25,11.26,11.24,11.26,62000.0,9.5975,9.6061,9.589,9.6061,62000.0
2010-12-06 15:00:00,11.26,11.27,11.25,11.25,131000.0,9.6061,9.6146,9.5975,9.5975,131000.0
2010-12-06 15:10:00,11.25,11.28,11.24,11.25,264300.0,9.5975,9.6231,9.589,9.5975,264300.0
2010-12-06 15:20:00,11.25,11.26,11.24,11.25,138300.0,9.5975,9.6061,9.589,9.5975,138300.0
2010-12-06 15:30:00,11.26,11.26,11.24,11.26,103700.0,9.6061,9.6061,9.589,9.6061,103700.0
2010-12-06 15:40:00,11.26,11.26,11.25,11.26,131300.0,9.6061,9.6061,9.5975,9.6061,131300.0
2010-12-06 15:50:00,11.25,11.26,11.24,11.25,433500.0,9.5975,9.6061,9.589,9.5975,433500.0
2010-12-07 09:30:00,11.42,11.53,11.41,11.53,492700.0,9.7426,9.8364,9.734,9.8364,492700.0
2010-12-07 09:40:00,11.52,11.58,11.5,11.56,411500.0,9.8279,9.8791,9.8108,9.862,411500.0
2010-12-07 09:50:00,11.56,11.58,11.49,11.49,416400.0,9.862,9.8791,9.8023,9.8023,416400.0
2010-12-07 10:00:00,11.5,11.51,11.46,11.47,300700.0,9.8108,9.8193,9.7767,9.7852,300700.0
2010-12-07 10:10:00,11.47,11.52,11.47,11.52,139500.0,9.7852,9.8279,9.7852,9.8279,139500.0
2010-12-07 10:20:00,11.51,11.51,11.47,11.48,124900.0,9.8193,9.8193,9.7852,9.7938,124900.0
2010-12-07 10:30:00,11.49,11.5,11.44,11.49,539300.0,9.8023,9.8108,9.7596,9.8023,539300.0
2010-12-07 10:40:00,11.49,11.51,11.46,11.51,352600.0,9.8023,9.8193,9.7767,9.8193,352600.0
2010-12-07 10:50:00,11.51,11.53,11.47,11.47,194700.0,9.8193,9.8364,9.7852,9.7852,194700.0
2010-12-07 11:00:00,11.47,11.52,11.47,11.5,155500.0,9.7852,9.8279,9.7852,9.8108,155500.0
2010-12-07 11:10:00,11.5,11.52,11.48,11.51,86200.0,9.8108,9.8279,9.7938,9.8193,86200.0
2010-12-07 11:20:00,11.5,11.52,11.48,11.48,62000.0,9.8108,9.8279,9.7938,9.7938,62000.0
2010-12-07 11:30:00,11.49,11.54,11.48,11.53,90200.0,9.8023,9.8449,9.7938,9.8364,90200.0
2010-12-07 11:40:00,11.54,11.54,11.52,11.53,94600.0,9.8449,9.8449,9.8279,9.8364,94600.0
2010-12-07 11:50:00,11.53,11.54,11.53,11.53,44700.0,9.8364,9.8449,9.8364,9.8364,44700.0
2010-12-07 12:00:00,11.54,11.55,11.51,11.52,323600.0,9.8449,9.8535,9.8193,9.8279,323600.0
2010-12-07 12:10:00,11.53,11.56,11.52,11.53,243400.0,9.8364,9.862,9.8279,9.8364,243400.0
2010-12-07 12:20:00,11.54,11.56,11.53,11.55,172500.0,9.8449,9.862,9.8364,9.8535,172500.0
2010-12-07 12:30:00,11.55,11.6,11.55,11.59,109500.0,9.8535,9.8961,9.8535,9.8876,109500.0
2010-12-07 12:40:00,11.6,11.6,11.55,11.55,147000.0,9.8961,9.8961,9.8535,9.8535,147000.0
2010-12-07 12:50:00,11.55,11.56,11.55,11.56,85700.0,9.8535,9.862,9.8535,9.862,85700.0
2010-12-07 13:00:00,11.56,11.6,11.55,11.58,137000.0,9.862,9.8961,9.8535,9.8791,137000.0
2010-12-07 13:10:00,11.59,11.59,11.54,11.55,171000.0,9.8876,9.8876,9.8449,9.8535,171000.0
2010-12-07 13:20:00,11.55,11.58,11.55,11.57,106200.0,9.8535,9.8791,9.8535,9.8705,106200.0
2010-12-07 13:30:00,11.57,11.58,11.54,11.55,135400.0,9.8705,9.8791,9.8449,9.8535,135400.0
2010-12-07 13:40:00,11.55,11.59,11.55,11.59,60000.0,9.8535,9.8876,9.8535,9.8876,60000.0
2010-12-07 13:50:00,11.59,11.59,11.55,11.56,96400.0,9.8876,9.8876,9.8535,9.862,96400.0
2010-12-07 14:00:00,11.57,11.57,11.54,11.56,132600.0,9.8705,9.8705,9.8449,9.862,132600.0
2010-12-07 14:10:00,11.56,11.57,11.54,11.55,136100.0,9.862,9.8705,9.8449,9.8535,136100.0
2010-12-07 14:20:00,11.56,11.57,11.56,11.57,109100.0,9.862,9.8705,9.862,9.8705,109100.0
2010-12-07 14:30:00,11.57,11.59,11.56,11.59,146000.0,9.8705,9.8876,9.862,9.8876,146000.0
2010-12-07 14:40:00,11.59,11.62,11.54,11.54,709800.0,9.8876,9.9132,9.8449,9.8449,709800.0
2010-12-07 14:50:00,11.54,11.55,11.45,11.46,434400.0,9.8449,9.8535,9.7682,9.7767,434400.0
2010-12-07 15:00:00,11.45,11.49,11.44,11.44,228700.0,9.7682,9.8023,9.7596,9.7596,228700.0
2010-12-07 15:10:00,11.44,11.46,11.43,11.45,323600.0,9.7596,9.7767,9.7511,9.7682,323600.0
2010-12-07 15:20:00,11.46,11.46,11.38,11.39,251000.0,9.7767,9.7767,9.7084,9.717,251000.0
2010-12-07 15:30:00,11.39,11.46,11.39,11.46,224000.0,9.717,9.7767,9.717,9.7767,224000.0
2010-12-07 15:40:00,11.46,11.48,11.44,11.47,374500.0,9.7767,9.7938,9.7596,9.7852,374500.0
2010-12-07 15:50:00,11.47,11.48,11.42,11.43,877500.0,9.7852,9.7938,9.7426,9.7511,877500.0
2010-12-08 09:30:00,11.42,11.42,11.27,11.39,191500.0,9.7426,9.7426,9.6146,9.717,191500.0
2010-12-08 09:40:00,11.39,11.45,11.37,11.38,135600.0,9.717,9.7682,9.6999,9.7084,135600.0
2010-12-08 09:50:00,11.39,11.42,11.34,11.4,115600.0,9.717,9.7426,9.6743,9.7255,115600.0
2010-12-08 10:00:00,11.39,11.39,11.28,11.29,153200.0,9.717,9.717,9.6231,9.6317,153200.0
2010-12-08 10:10:00,11.3,11.3,11.22,11.22,436100.0,9.6402,9.6402,9.5719,9.5719,436100.0
2010-12-08 10:20:00,11.21,11.21,11.11,11.14,277400.0,9.5634,9.5634,9.4781,9.5037,277400.0
2010-12-08 10:30:00,11.13,11.15,11.06,11.08,325200.0,9.4952,9.5122,9.4354,9.4525,325200.0
2010-12-08 10:40:00,11.09,11.09,11.04,11.08,224000.0,9.461,9.461,9.4184,9.4525,224000.0
2010-12-08 10:50:00,11.08,11.14,11.08,11.14,219200.0,9.4525,9.5037,9.4525,9.5037,219200.0
2010-12-08 11:00:00,11.14,11.17,11.12,11.14,141200.0,9.5037,9.5293,9.4866,9.5037,141200.0
2010-12-08 11:10:00,11.14,11.16,11.14,11.14,85700.0,9.5037,9.5208,9.5037,9.5037,85700.0
2010-12-08 11:20:00,11.14,11.16,11.12,11.15,101000.0,9.5037,9.5208,9.4866,9.5122,101000.0
2010-12-08 11:30:00,11.16,11.16,11.12,11.13,26100.0,9.5208,9.5208,9.4866,9.4952,26100.0
2010-12-08 11:40:00,11.13,11.21,11.13,11.2,113600.0,9.4952,9.5634,9.4952,9.5549,113600.0
2010-12-08 11:50:00,11.2,11.23,11.19,11.2,71600.0,9.5549,9.5805,9.5464,9.5549,71600.0
2010-12-08 12:00:00,11.2,11.22,11.2,11.2,43400.0,9.5549,9.5719,9.5549,9.5549,43400.0
2010-12-08 12:10:00,11.2,11.21,11.16,11.16,81600.0,9.5549,9.5634,9.5208,9.5208,81600.0
2010-12-08 12:20:00,11.17,11.17,11.1,11.16,228300.0,9.5293,9.5293,9.4696,9.5208,228300.0
2010-12-08 12:30:00,11.15,11.16,11.11,11.11,92100.0,9.5122,9.5208,9.4781,9.4781,92100.0
2010-12-08 12:40:00,11.11,11.12,11.08,11.09,122700.0,9.4781,9.4866,9.4525,9.461,122700.0
2010-12-08 12:50:00,11.09,11.1,11.08,11.1,235300.0,9.461,9.4696,9.4525,9.4696,235300.0
2010-12-08 13:00:00,11.1,11.11,11.04,11.06,136400.0,9.4696,9.4781,9.4184,9.4354,136400.0
2010-12-08 13:10:00,11.06,11.11,11.06,11.09,100500.0,9.4354,9.4781,9.4354,9.461,100500.0
2010-12-08 13:20:00,11.1,11.13,11.08,11.1,66000.0,9.4696,9.4952,9.4525,9.4696,66000.0
2010-12-08 13:30:00,11.1,11.14,11.08,11.14,64600.0,9.4696,9.5037,9.4525,9.5037,64600.0
2010-12-08 13:40:00,11.14,11.19,11.14,11.16,46600.0,9.5037,9.5464,9.5037,9.5208,46600.0
2010-12-08 13:50:00,11.15,11.16,11.14,11.16,48700.0,9.5122,9.5208,9.5037,9.5208,48700.0
2010-12-08 14:00:00,11.15,11.17,11.14,11.17,65700.0,9.5122,9.5293,9.5037,9.5293,65700.0
2010-12-08 14:10:00,11.17,11.2,11.16,11.2,80100.0,9.5293,9.5549,9.5208,9.5549,80100.0
2010-12-08 14:20:00,11.2,11.23,11.2,11.22,77900.0,9.5549,9.5805,9.5549,9.5719,77900.0
2010-12-08 14:30:00,11.23,11.27,11.22,11.25,159700.0,9.5805,9.6146,9.5719,9.5975,159700.0
2010-12-08 14:40:00,11.25,11.29,11.22,11.22,156100.0,9.5975,9.6317,9.5719,9.5719,156100.0
2010-12-08 14:50:00,11.23,11.25,11.22,11.22,50900.0,9.5805,9.5975,9.5719,9.5719,50900.0
2010-12-08 15:00:00,11.22,11.24,11.21,11.22,50500.0,9.5719,9.589,9.5634,9.5719,50500.0
2010-12-08 15:10:00,11.22,11.23,11.2,11.2,61500.0,9.5719,9.5805,9.5549,9.5549,61500.0
2010-12-08 15:20:00,11.2,11.21,11.19,11.19,69700.0,9.5549,9.5634,9.5464,9.5464,69700.0
2010-12-08 15:30:00,11.19,11.22,11.17,11.21,76000.0,9.5464,9.5719,9.5293,9.5634,76000.0
2010-12-08 15:40:00,11.21,11.22,11.17,11.21,200700.0,9.5634,9.5719,9.5293,9.5634,200700.0
2010-12-08 15:50:00,11.21,11.21,11.2,11.21,298100.0,9.5634,9.5634,9.5549,9.5634,298100.0
2010-12-09 09:30:00,11.28,11.33,11.07,11.07,155700.0,9.6231,9.6658,9.444,9.444,155700.0
2010-12-09 09:40:00,11.08,11.15,11.07,11.15,259800.0,9.4525,9.5122,9.444,9.5122,259800.0
2010-12-09 09:50:00,11.15,11.2,11.12,11.14,191200.0,9.5122,9.5549,9.4866,9.5037,191200.0
2010-12-09 10:00:00,11.14,11.14,11.07,11.07,124300.0,9.5037,9.5037,9.444,9.444,124300.0
2010-12-09 10:10:00,11.07,11.11,11.04,11.08,137900.0,9.444,9.4781,9.4184,9.4525,137900.0
2010-12-09 10:20:00,11.08,11.08,11.03,11.07,158800.0,9.4525,9.4525,9.4099,9.444,158800.0
2010-12-09 10:30:00,11.06,11.07,11.06,11.07,83500.0,9.4354,9.444,9.4354,9.444,83500.0
2010-12-09 10:40:00,11.06,11.06,11.03,11.03,217000.0,9.4354,9.4354,9.4099,9.4099,217000.0
2010-12-09 10:50:00,11.03,11.07,11.02,11.05,193600.0,9.4099,9.444,9.4013,9.4269,193600.0
2010-12-09 11:00:00,11.05,11.06,11.04,11.06,281700.0,9.4269,9.4354,9.4184,9.4354,281700.0
2010-12-09 11:10:00,11.06,11.11,11.05,11.08,138000.0,9.4354,9.4781,9.4269,9.4525,138000.0
2010-12-09 11:20:00,11.08,11.09,11.06,11.09,106600.0,9.4525,9.461,9.4354,9.461,106600.0
2010-12-09 11:30:00,11.09,11.14,11.09,11.13,119800.0,9.461,9.5037,9.461,9.4952,119800.0
2010-12-09 11:40:00,11.13,11.14,11.08,11.1,122200.0,9.4952,9.5037,9.4525,9.4696,122200.0
2010-12-09 11:50:00,11.1,11.13,11.09,11.13,321300.0,9.4696,9.4952,9.461,9.4952,321300.0
2010-12-09 12:00:00,11.13,11.18,11.13,11.17,100900.0,9.4952,9.5378,9.4952,9.5293,100900.0
2010-12-09 12:10:00,11.17,11.18,11.16,11.16,78500.0,9.5293,9.5378,9.5208,9.5208,78500.0
2010-12-09 12:20:00,11.17,11.17,11.14,11.15,60000.0,9.5293,9.5293,9.5037,9.5122,60000.0
2010-12-09 12:30:00,11.15,11.15,11.11,11.13,139600.0,9.5122,9.5122,9.4781,9.4952,139600.0
2010-12-09 12:40:00,11.14,11.15,11.13,11.15,34900.0,9.5037,9.5122,9.4952,9.5122,34900.0
2010-12-09 12:50:00,11.15,11.2,11.14,11.19,197600.0,9.5122,9.5549,9.5037,9.5464,197600.0
2010-12-09 13:00:00,11.19,11.23,11.18,11.23,81300.0,9.5464,9.5805,9.5378,9.5805,81300.0
2010-12-09 13:10:00,11.24,11.28,11.24,11.27,80900.0,9.589,9.6231,9.589,9.6146,80900.0
2010-12-09 13:20:00,11.27,11.27,11.24,11.27,27400.0,9.6146,9.6146,9.589,9.6146,27400.0
2010-12-09 13:30:00,11.26,11.27,11.23,11.23,56300.0,9.6061,9.6146,9.5805,9.5805,56300.0
2010-12-09 13:40:00,11.23,11.24,11.22,11.23,6400.0,9.5805,9.589,9.5719,9.5805,6400.0
2010-12-09 13:50:00,11.23,11.25,11.23,11.25,31400.0,9.5805,9.5975,9.5805,9.5975,31400.0
2010-12-09 14:00:00,11.25,11.25,11.2,11.21,58900.0,9.5975,9.5975,9.5549,9.5634,58900.0
2010-12-09 14:10:00,11.2,11.22,11.2,11.21,44700.0,9.5549,9.5719,9.5549,9.5634,44700.0
2010-12-09 14:20:00,11.21,11.21,11.19,11.2,23100.0,9.5634,9.5634,9.5464,9.5549,23100.0
2010-12-09 14:30:00,11.19,11.21,11.18,11.21,65000.0,9.5464,9.5634,9.5378,9.5634,65000.0
2010-12-09 14:40:00,11.21,11.21,11.18,11.18,127600.0,9.5634,9.5634,9.5378,9.5378,127600.0
2010-12-09 14:50:00,11.19,11.19,11.17,11.18,29900.0,9.5464,9.5464,9.5293,9.5378,29900.0
2010-12-09 15:00:00,11.18,11.2,11.17,11.2,25600.0,9.5378,9.5549,9.5293,9.5549,25600.0
2010-12-09 15:10:00,11.19,11.21,11.19,11.19,66200.0,9.5464,9.5634,9.5464,9.5464,66200.0
2010-12-09 15:20:00,11.2,11.2,11.18,11.18,29700.0,9.5549,9.5549,9.5378,9.5378,29700.0
2010-12-09 15:30:00,11.19,11.2,11.17,11.18,145200.0,9.5464,9.5549,9.5293,9.5378,145200.0
2010-12-09 15:40:00,11.17,11.18,11.12,11.15,583600.0,9.5293,9.5378,9.4866,9.5122,583600.0
2010-12-09 15:50:00,11.15,11.16,11.08,11.09,1029300.0,9.5122,9.5208,9.4525,9.461,1029300.0
2010-12-10 09:30:00,11.16,11.19,11.09,11.11,106600.0,9.5208,9.5464,9.461,9.4781,106600.0
2010-12-10 09:40:00,11.1,11.12,11.08,11.09,111200.0,9.4696,9.4866,9.4525,9.461,111200.0
2010-12-10 09:50:00,11.09,11.1,11.04,11.07,92600.0,9.461,9.4696,9.4184,9.444,92600.0
2010-12-10 10:00:00,11.07,11.07,11.04,11.05,35300.0,9.444,9.444,9.4184,9.4269,35300.0
2010-12-10 10:10:00,11.06,11.07,10.98,11.04,164900.0,9.4354,9.444,9.3672,9.4184,164900.0
2010-12-10 10:20:00,11.04,11.06,11.02,11.02,80200.0,9.4184,9.4354,9.4013,9.4013,80200.0
2010-12-10 10:30:00,11.02,11.03,11.0,11.0,35700.0,9.4013,9.4099,9.3843,9.3843,35700.0
2010-12-10 10:40:00,11.0,11.03,10.99,10.99,65500.0,9.3843,9.4099,9.3757,9.3757,65500.0
2010-12-10 10:50:00,10.99,11.1,10.99,11.1,76500.0,9.3757,9.4696,9.3757,9.4696,76500.0
2010-12-10 11:00:00,11.1,11.19,11.1,11.18,163300.0,9.4696,9.5464,9.4696,9.5378,163300.0
2010-12-10 11:10:00,11.17,11.18,11.16,11.16,66300.0,9.5293,9.5378,9.5208,9.5208,66300.0
2010-12-10 11:20:00,11.17,11.18,11.13,11.14,53700.0,9.5293,9.5378,9.4952,9.5037,53700.0
2010-12-10 11:30:00,11.14,11.17,11.14,11.14,40200.0,9.5037,9.5293,9.5037,9.5037,40200.0
2010-12-10 11:40:00,11.14,11.15,11.14,11.15,14200.0,9.5037,9.5122,9.5037,9.5122,14200.0
2010-12-10 11:50:00,11.15,11.15,11.12,11.14,137100.0,9.5122,9.5122,9.4866,9.5037,137100.0
2010-12-10 12:00:00,11.15,11.15,11.13,11.14,61300.0,9.5122,9.5122,9.4952,9.5037,61300.0
2010-12-10 12:10:00,11.14,11.14,11.13,11.14,25800.0,9.5037,9.5037,9.4952,9.5037,25800.0
2010-12-10 12:20:00,11.14,11.18,11.13,11.18,40000.0,9.5037,9.5378,9.4952,9.5378,40000.0
2010-12-10 12:30:00,11.18,11.18,11.16,11.17,32600.0,9.5378,9.5378,9.5208,9.5293,32600.0
2010-12-10 12:40:00,11.17,11.19,11.16,11.19,103200.0,9.5293,9.5464,9.5208,9.5464,103200.0
2010-12-10 12:50:00,11.19,11.19,11.18,11.19,24000.0,9.5464,9.5464,9.5378,9.5464,24000.0
2010-12-10 13:00:00,11.19,11.21,11.16,11.17,76100.0,9.5464,9.5634,9.5208,9.5293,76100.0
2010-12-10 13:10:00,11.18,11.18,11.17,11.17,12200.0,9.5378,9.5378,9.5293,9.5293,12200.0
2010-12-10 13:20:00,11.17,11.17,11.12,11.12,76700.0,9.5293,9.5293,9.4866,9.4866,76700.0
2010-12-10 13:30:00,11.13,11.14,11.12,11.13,60800.0,9.4952,9.5037,9.4866,9.4952,60800.0
2010-12-10 13:40:00,11.13,11.15,11.12,11.15,48000.0,9.4952,9.5122,9.4866,9.5122,48000.0
2010-12-10 13:50:00,11.16,11.18,11.14,11.18,61100.0,9.5208,9.5378,9.5037,9.5378,61100.0
2010-12-10 14:00:00,11.18,11.19,11.17,11.19,45900.0,9.5378,9.5464,9.5293,9.5464,45900.0
2010-12-10 14:10:00,11.19,11.21,11.19,11.21,33700.0,9.5464,9.5634,9.5464,9.5634,33700.0
2010-12-10 14:20:00,11.21,11.22,11.2,11.21,39700.0,9.5634,9.5719,9.5549,9.5634,39700.0
2010-12-10 14:30:00,11.2,11.23,11.19,11.23,62700.0,9.5549,9.5805,9.5464,9.5805,62700.0
2010-12-10 14:40:00,11.23,11.24,11.22,11.24,26500.0,9.5805,9.589,9.5719,9.589,26500.0
2010-12-10 14:50:00,11.23,11.24,11.21,11.23,51900.0,9.5805,9.589,9.5634,9.5805,51900.0
2010-12-10 15:00:00,11.22,11.23,11.18,11.18,110200.0,9.5719,9.5805,9.5378,9.5378,110200.0
2010-12-10 15:10:00,11.19,11.19,11.16,11.18,47800.0,9.5464,9.5464,9.5208,9.5378,47800.0
2010-12-10 15:20:00,11.18,11.2,11.18,11.2,24400.0,9.5378,9.5549,9.5378,9.5549,24400.0
2010-12-10 15:30:00,11.2,11.23,11.2,11.22,67600.0,9.5549,9.5805,9.5549,9.5719,67600.0
2010-12-10 15:40:00,11.22,11.23,11.18,11.18,142400.0,9.5719,9.5805,9.5378,9.5378,142400.0
2010-12-10 15:50:00,11.18,11.19,11.13,11.15,549500.0,9.5378,9.5464,9.4952,9.5122,549500.0
2010-12-13 09:30:00,11.24,11.28,11.18,11.27,134300.0,9.589,9.6231,9.5378,9.6146,134300.0
2010-12-13 09:40:00,11.26,11.32,11.25,11.32,107300.0,9.6061,9.6573,9.5975,9.6573,107300.0
2010-12-13 09:50:00,11.32,11.32,11.23,11.25,144400.0,9.6573,9.6573,9.5805,9.5975,144400.0
2010-12-13 10:00:00,11.24,11.31,11.24,11.3,161900.0,9.589,9.6487,9.589,9.6402,161900.0
2010-12-13 10:10:00,11.3,11.39,11.29,11.37,284300.0,9.6402,9.717,9.6317,9.6999,284300.0
2010-12-13 10:20:00,11.37,11.39,11.31,11.34,212300.0,9.6999,9.717,9.6487,9.6743,212300.0
2010-12-13 10:30:00,11.34,11.43,11.33,11.42,250700.0,9.6743,9.7511,9.6658,9.7426,250700.0
2010-12-13 10:40:00,11.43,11.46,11.42,11.45,113400.0,9.7511,9.7767,9.7426,9.7682,113400.0
2010-12-13 10:50:00,11.46,11.46,11.43,11.45,57500.0,9.7767,9.7767,9.7511,9.7682,57500.0
2010-12-13 11:00:00,11.44,11.45,11.4,11.42,88500.0,9.7596,9.7682,9.7255,9.7426,88500.0
2010-12-13 11:10:00,11.42,11.42,11.38,11.41,83900.0,9.7426,9.7426,9.7084,9.734,83900.0
2010-12-13 11:20:00,11.4,11.41,11.34,11.36,100000.0,9.7255,9.734,9.6743,9.6914,100000.0
2010-12-13 11:30:00,11.35,11.38,11.33,11.37,163300.0,9.6828,9.7084,9.6658,9.6999,163300.0
2010-12-13 11:40:00,11.38,11.38,11.37,11.38,20000.0,9.7084,9.7084,9.6999,9.7084,20000.0
2010-12-13 11:50:00,11.37,11.38,11.31,11.31,63000.0,9.6999,9.7084,9.6487,9.6487,63000.0
2010-12-13 12:00:00,11.31,11.32,11.25,11.25,72700.0,9.6487,9.6573,9.5975,9.5975,72700.0
2010-12-13 12:10:00,11.26,11.27,11.23,11.26,128700.0,9.6061,9.6146,9.5805,9.6061,128700.0
2010-12-13 12:20:00,11.26,11.26,11.21,11.22,149900.0,9.6061,9.6061,9.5634,9.5719,149900.0
2010-12-13 12:30:00,11.22,11.23,11.21,11.22,34500.0,9.5719,9.5805,9.5634,9.5719,34500.0
2010-12-13 12:40:00,11.23,11.23,11.2,11.21,91400.0,9.5805,9.5805,9.5549,9.5634,91400.0
2010-12-13 12:50:00,11.21,11.23,11.21,11.22,42300.0,9.5634,9.5805,9.5634,9.5719,42300.0
2010-12-13 13:00:00,11.22,11.23,11.22,11.23,42400.0,9.5719,9.5805,9.5719,9.5805,42400.0
2010-12-13 13:10:00,11.22,11.28,11.22,11.28,206500.0,9.5719,9.6231,9.5719,9.6231,206500.0
2010-12-13 13:20:00,11.28,11.3,11.27,11.3,66500.0,9.6231,9.6402,9.6146,9.6402,66500.0
2010-12-13 13:30:00,11.3,11.32,11.3,11.31,61800.0,9.6402,9.6573,9.6402,9.6487,61800.0
2010-12-13 13:40:00,11.31,11.35,11.31,11.35,127600.0,9.6487,9.6828,9.6487,9.6828,127600.0
2010-12-13 13:50:00,11.35,11.39,11.34,11.39,82000.0,9.6828,9.717,9.6743,9.717,82000.0
2010-12-13 14:00:00,11.39,11.4,11.38,11.4,142600.0,9.717,9.7255,9.7084,9.7255,142600.0
2010-12-13 14:10:00,11.4,11.4,11.36,11.36,182800.0,9.7255,9.7255,9.6914,9.6914,182800.0
2010-12-13 14:20:00,11.36,11.38,11.33,11.38,95200.0,9.6914,9.7084,9.6658,9.7084,95200.0
2010-12-13 14:30:00,11.37,11.4,11.37,11.37,309400.0,9.6999,9.7255,9.6999,9.6999,309400.0
2010-12-13 14:40:00,11.38,11.38,11.37,11.38,9600.0,9.7084,9.7084,9.6999,9.7084,9600.0
2010-12-13 14:50:00,11.38,11.38,11.37,11.37,19700.0,9.7084,9.7084,9.6999,9.6999,19700.0
2010-12-13 15:00:00,11.37,11.4,11.36,11.36,167700.0,9.6999,9.7255,9.6914,9.6914,167700.0
2010-12-13 15:10:00,11.37,11.37,11.34,11.35,86000.0,9.6999,9.6999,9.6743,9.6828,86000.0
2010-12-13 15:20:00,11.35,11.35,11.33,11.33,104100.0,9.6828,9.6828,9.6658,9.6658,104100.0
2010-12-13 15:30:00,11.33,11.38,11.33,11.38,260500.0,9.6658,9.7084,9.6658,9.7084,260500.0
2010-12-13 15:40:00,11.38,11.39,11.35,11.38,334100.0,9.7084,9.717,9.6828,9.7084,334100.0
2010-12-13 15:50:00,11.38,11.38,11.34,11.35,341200.0,9.7084,9.7084,9.6743,9.6828,341200.0
2010-12-14 09:30:00,11.37,11.48,11.36,11.39,243500.0,9.6999,9.7938,9.6914,9.717,243500.0
2010-12-14 09:40:00,11.39,11.48,11.39,11.45,271500.0,9.717,9.7938,9.717,9.7682,271500.0
2010-12-14 09:50:00,11.45,11.48,11.42,11.42,175500.0,9.7682,9.7938,9.7426,9.7426,175500.0
2010-12-14 10:00:00,11.42,11.43,11.4,11.42,60600.0,9.7426,9.7511,9.7255,9.7426,60600.0
2010-12-14 10:10:00,11.42,11.44,11.41,11.42,84500.0,9.7426,9.7596,9.734,9.7426,84500.0
2010-12-14 10:20:00,11.43,11.43,11.4,11.42,93000.0,9.7511,9.7511,9.7255,9.7426,93000.0
2010-12-14 10:30:00,11.43,11.46,11.41,11.45,105200.0,9.7511,9.7767,9.734,9.7682,105200.0
2010-12-14 10:40:00,11.45,11.46,11.42,11.42,58700.0,9.7682,9.7767,9.7426,9.7426,58700.0
2010-12-14 10:50:00,11.43,11.45,11.42,11.43,61800.0,9.7511,9.7682,9.7426,9.7511,61800.0
2010-12-14 11:00:00,11.42,11.44,11.41,11.42,58500.0,9.7426,9.7596,9.734,9.7426,58500.0
2010-12-14 11:10:00,11.42,11.43,11.41,11.42,131600.0,9.7426,9.7511,9.734,9.7426,131600.0
2010-12-14 11:20:00,11.42,11.44,11.42,11.43,57800.0,9.7426,9.7596,9.7426,9.7511,57800.0
2010-12-14 11:30:00,11.43,11.46,11.42,11.46,83900.0,9.7511,9.7767,9.7426,9.7767,83900.0
2010-12-14 11:40:00,11.46,11.48,11.44,11.45,87400.0,9.7767,9.7938,9.7596,9.7682,87400.0
2010-12-14 11:50:00,11.45,11.46,11.42,11.45,42900.0,9.7682,9.7767,9.7426,9.7682,42900.0
2010-12-14 12:00:00,11.44,11.46,11.43,11.45,51700.0,9.7596,9.7767,9.7511,9.7682,51700.0
2010-12-14 12:10:00,11.45,11.46,11.4,11.4,65500.0,9.7682,9.7767,9.7255,9.7255,65500.0
2010-12-14 12:20:00,11.4,11.41,11.39,11.41,155400.0,9.7255,9.734,9.717,9.734,155400.0
2010-12-14 12:30:00,11.4,11.42,11.39,11.41,131600.0,9.7255,9.7426,9.717,9.734,131600.0
2010-12-14 12:40:00,11.41,11.42,11.38,11.39,66600.0,9.734,9.7426,9.7084,9.717,66600.0
2010-12-14 12:50:00,11.39,11.41,11.38,11.39,109100.0,9.717,9.734,9.7084,9.717,109100.0
2010-12-14 13:00:00,11.39,11.4,11.38,11.39,36900.0,9.717,9.7255,9.7084,9.717,36900.0
2010-12-14 13:10:00,11.38,11.39,11.38,11.39,27100.0,9.7084,9.717,9.7084,9.717,27100.0
2010-12-14 13:20:00,11.39,11.39,11.38,11.38,17700.0,9.717,9.717,9.7084,9.7084,17700.0
2010-12-14 13:30:00,11.39,11.4,11.38,11.39,63800.0,9.717,9.7255,9.7084,9.717,63800.0
2010-12-14 13:40:00,11.4,11.4,11.39,11.39,56600.0,9.7255,9.7255,9.717,9.717,56600.0
2010-12-14 13:50:00,11.39,11.4,11.39,11.4,58300.0,9.717,9.7255,9.717,9.7255,58300.0
2010-12-14 14:00:00,11.4,11.4,11.39,11.39,62900.0,9.7255,9.7255,9.717,9.717,62900.0
2010-12-14 14:10:00,11.39,11.42,11.38,11.41,261300.0,9.717,9.7426,9.7084,9.734,261300.0
2010-12-14 14:20:00,11.41,11.43,11.39,11.39,94400.0,9.734,9.7511,9.717,9.717,94400.0
2010-12-14 14:30:00,11.39,11.4,11.39,11.39,182200.0,9.717,9.7255,9.717,9.717,182200.0
2010-12-14 14:40:00,11.39,11.39,11.34,11.35,92500.0,9.717,9.717,9.6743,9.6828,92500.0
2010-12-14 14:50:00,11.35,11.36,11.33,11.33,244500.0,9.6828,9.6914,9.6658,9.6658,244500.0
2010-12-14 15:00:00,11.34,11.34,11.28,11.29,220000.0,9.6743,9.6743,9.6231,9.6317,220000.0
2010-12-14 15:10:00,11.29,11.3,11.28,11.28,165400.0,9.6317,9.6402,9.6231,9.6231,165400.0
2010-12-14 15:20:00,11.29,11.29,11.24,11.24,370200.0,9.6317,9.6317,9.589,9.589,370200.0
2010-12-14 15:30:00,11.24,11.26,11.21,11.23,337900.0,9.589,9.6061,9.5634,9.5805,337900.0
2010-12-14 15:40:00,11.22,11.26,11.2,11.24,437100.0,9.5719,9.6061,9.5549,9.589,437100.0
2010-12-14 15:50:00,11.24,11.28,11.24,11.27,496900.0,9.589,9.6231,9.589,9.6146,496900.0
2010-12-15 09:30:00,11.2,11.26,11.19,11.24,111500.0,9.5549,9.6061,9.5464,9.589,111500.0
2010-12-15 09:40:00,11.24,11.32,11.24,11.31,143500.0,9.589,9.6573,9.589,9.6487,143500.0
2010-12-15 09:50:00,11.32,11.35,11.28,11.28,155300.0,9.6573,9.6828,9.6231,9.6231,155300.0
2010-12-15 10:00:00,11.28,11.36,11.28,11.33,152600.0,9.6231,9.6914,9.6231,9.6658,152600.0
2010-12-15 10:10:00,11.33,11.33,11.28,11.28,80200.0,9.6658,9.6658,9.6231,9.6231,80200.0
2010-12-15 10:20:00,11.29,11.3,11.25,11.26,88000.0,9.6317,9.6402,9.5975,9.6061,88000.0
2010-12-15 10:30:00,11.26,11.31,11.25,11.3,72300.0,9.6061,9.6487,9.5975,9.6402,72300.0
2010-12-15 10:40:00,11.3,11.31,11.26,11.28,74200.0,9.6402,9.6487,9.6061,9.6231,74200.0
2010-12-15 10:50:00,11.27,11.28,11.24,11.26,54500.0,9.6146,9.6231,9.589,9.6061,54500.0
2010-12-15 11:00:00,11.25,11.26,11.23,11.24,46600.0,9.5975,9.6061,9.5805,9.589,46600.0
2010-12-15 11:10:00,11.24,11.24,11.15,11.17,197900.0,9.589,9.589,9.5122,9.5293,197900.0
2010-12-15 11:20:00,11.17,11.17,11.11,11.15,116900.0,9.5293,9.5293,9.4781,9.5122,116900.0
2010-12-15 11:30:00,11.15,11.15,11.12,11.12,67400.0,9.5122,9.5122,9.4866,9.4866,67400.0
2010-12-15 11:40:00,11.13,11.14,11.12,11.14,115000.0,9.4952,9.5037,9.4866,9.5037,115000.0
2010-12-15 11:50:00,11.14,11.14,11.13,11.13,75000.0,9.5037,9.5037,9.4952,9.4952,75000.0
2010-12-15 12:00:00,11.14,11.14,11.11,11.11,73400.0,9.5037,9.5037,9.4781,9.4781,73400.0
2010-12-15 12:10:00,11.11,11.12,11.09,11.11,133400.0,9.4781,9.4866,9.461,9.4781,133400.0
2010-12-15 12:20:00,11.1,11.13,11.09,11.13,111600.0,9.4696,9.4952,9.461,9.4952,111600.0
2010-12-15 12:30:00,11.13,11.14,11.12,11.12,34200.0,9.4952,9.5037,9.4866,9.4866,34200.0
2010-12-15 12:40:00,11.13,11.13,11.11,11.11,144500.0,9.4952,9.4952,9.4781,9.4781,144500.0
2010-12-15 12:50:00,11.11,11.12,11.08,11.09,224300.0,9.4781,9.4866,9.4525,9.461,224300.0
2010-12-15 13:00:00,11.09,11.1,11.08,11.09,238200.0,9.461,9.4696,9.4525,9.461,238200.0
2010-12-15 13:10:00,11.1,11.11,11.09,11.11,38100.0,9.4696,9.4781,9.461,9.4781,38100.0
2010-12-15 13:20:00,11.11,11.13,11.1,11.13,142800.0,9.4781,9.4952,9.4696,9.4952,142800.0
2010-12-15 13:30:00,11.12,11.15,11.12,11.15,101400.0,9.4866,9.5122,9.4866,9.5122,101400.0
2010-12-15 13:40:00,11.15,11.15,11.12,11.13,195600.0,9.5122,9.5122,9.4866,9.4952,195600.0
2010-12-15 13:50:00,11.12,11.15,11.11,11.15,182200.0,9.4866,9.5122,9.4781,9.5122,182200.0
2010-12-15 14:00:00,11.15,11.16,11.11,11.11,215500.0,9.5122,9.5208,9.4781,9.4781,215500.0
2010-12-15 14:10:00,11.12,11.12,11.1,11.11,134400.0,9.4866,9.4866,9.4696,9.4781,134400.0
2010-12-15 14:20:00,11.1,11.11,11.07,11.09,193600.0,9.4696,9.4781,9.444,9.461,193600.0
2010-12-15 14:30:00,11.08,11.09,11.04,11.07,624700.0,9.4525,9.461,9.4184,9.444,624700.0
2010-12-15 14:40:00,11.06,11.09,11.06,11.09,205200.0,9.4354,9.461,9.4354,9.461,205200.0
2010-12-15 14:50:00,11.09,11.1,11.08,11.09,263300.0,9.461,9.4696,9.4525,9.461,263300.0
2010-12-15 15:00:00,11.09,11.12,11.07,11.07,246400.0,9.461,9.4866,9.444,9.444,246400.0
2010-12-15 15:10:00,11.08,11.1,11.07,11.1,254400.0,9.4525,9.4696,9.444,9.4696,254400.0
2010-12-15 15:20:00,11.09,11.13,11.09,11.11,542400.0,9.461,9.4952,9.461,9.4781,542400.0
2010-12-15 15:30:00,11.1,11.14,11.09,11.12,175900.0,9.4696,9.5037,9.461,9.4866,175900.0
2010-12-15 15:40:00,11.13,11.13,11.08,11.08,252700.0,9.4952,9.4952,9.4525,9.4525,252700.0
2010-12-15 15:50:00,11.09,11.09,11.06,11.08,351700.0,9.461,9.461,9.4354,9.4525,351700.0
2010-12-16 09:30:00,11.18,11.29,11.16,11.29,236200.0,9.5378,9.6317,9.5208,9.6317,236200.0
2010-12-16 09:40:00,11.28,11.32,11.23,11.27,188200.0,9.6231,9.6573,9.5805,9.6146,188200.0
2010-12-16 09:50:00,11.27,11.3,11.23,11.24,106000.0,9.6146,9.6402,9.5805,9.589,106000.0
2010-12-16 10:00:00,11.24,11.3,11.23,11.28,148700.0,9.589,9.6402,9.5805,9.6231,148700.0
2010-12-16 10:10:00,11.29,11.29,11.25,11.27,202100.0,9.6317,9.6317,9.5975,9.6146,202100.0
2010-12-16 10:20:00,11.28,11.3,11.25,11.25,78300.0,9.6231,9.6402,9.5975,9.5975,78300.0
2010-12-16 10:30:00,11.26,11.26,11.19,11.2,137600.0,9.6061,9.6061,9.5464,9.5549,137600.0
2010-12-16 10:40:00,11.21,11.22,11.18,11.2,91400.0,9.5634,9.5719,9.5378,9.5549,91400.0
2010-12-16 10:50:00,11.2,11.22,11.19,11.22,48800.0,9.5549,9.5719,9.5464,9.5719,48800.0
2010-12-16 11:00:00,11.22,11.22,11.18,11.18,46500.0,9.5719,9.5719,9.5378,9.5378,46500.0
2010-12-16 11:10:00,11.19,11.26,11.18,11.25,60200.0,9.5464,9.6061,9.5378,9.5975,60200.0
2010-12-16 11:20:00,11.25,11.29,11.24,11.27,51900.0,9.5975,9.6317,9.589,9.6146,51900.0
2010-12-16 11:30:00,11.26,11.27,11.24,11.24,19600.0,9.6061,9.6146,9.589,9.589,19600.0
2010-12-16 11:40:00,11.24,11.25,11.22,11.23,26200.0,9.589,9.5975,9.5719,9.5805,26200.0
2010-12-16 11:50:00,11.22,11.22,11.2,11.21,31200.0,9.5719,9.5719,9.5549,9.5634,31200.0
2010-12-16 12:00:00,11.2,11.21,11.2,11.21,16500.0,9.5549,9.5634,9.5549,9.5634,16500.0
2010-12-16 12:10:00,11.21,11.24,11.2,11.24,90800.0,9.5634,9.589,9.5549,9.589,90800.0
2010-12-16 12:20:00,11.24,11.25,11.23,11.25,19500.0,9.589,9.5975,9.5805,9.5975,19500.0
2010-12-16 12:30:00,11.24,11.26,11.24,11.25,81800.0,9.589,9.6061,9.589,9.5975,81800.0
2010-12-16 12:40:00,11.25,11.29,11.24,11.27,71200.0,9.5975,9.6317,9.589,9.6146,71200.0
2010-12-16 12:50:00,11.27,11.29,11.27,11.28,39200.0,9.6146,9.6317,9.6146,9.6231,39200.0
2010-12-16 13:00:00,11.29,11.29,11.28,11.28,35900.0,9.6317,9.6317,9.6231,9.6231,35900.0
2010-12-16 13:10:00,11.28,11.28,11.25,11.25,38800.0,9.6231,9.6231,9.5975,9.5975,38800.0
2010-12-16 13:20:00,11.25,11.26,11.24,11.25,34100.0,9.5975,9.6061,9.589,9.5975,34100.0
2010-12-16 13:30:00,11.24,11.27,11.23,11.27,70600.0,9.589,9.6146,9.5805,9.6146,70600.0
2010-12-16 13:40:00,11.26,11.28,11.26,11.28,27700.0,9.6061,9.6231,9.6061,9.6231,27700.0
2010-12-16 13:50:00,11.28,11.29,11.27,11.28,29700.0,9.6231,9.6317,9.6146,9.6231,29700.0
2010-12-16 14:00:00,11.28,11.32,11.28,11.31,92200.0,9.6231,9.6573,9.6231,9.6487,92200.0
2010-12-16 14:10:00,11.31,11.31,11.3,11.31,32100.0,9.6487,9.6487,9.6402,9.6487,32100.0
2010-12-16 14:20:00,11.31,11.31,11.28,11.3,92600.0,9.6487,9.6487,9.6231,9.6402,92600.0
2010-12-16 14:30:00,11.3,11.31,11.27,11.27,91400.0,9.6402,9.6487,9.6146,9.6146,91400.0
2010-12-16 14:40:00,11.28,11.28,11.27,11.27,58900.0,9.6231,9.6231,9.6146,9.6146,58900.0
2010-12-16 14:50:00,11.27,11.28,11.23,11.24,144400.0,9.6146,9.6231,9.5805,9.589,144400.0
2010-12-16 15:00:00,11.24,11.26,11.24,11.26,104800.0,9.589,9.6061,9.589,9.6061,104800.0
2010-12-16 15:10:00,11.26,11.26,11.24,11.24,88700.0,9.6061,9.6061,9.589,9.589,88700.0
2010-12-16 15:20:00,11.24,11.25,11.23,11.25,100700.0,9.589,9.5975,9.5805,9.5975,100700.0
2010-12-16 15:30:00,11.24,11.27,11.24,11.25,87400.0,9.589,9.6146,9.589,9.5975,87400.0
2010-12-16 15:40:00,11.26,11.26,11.25,11.26,75700.0,9.6061,9.6061,9.5975,9.6061,75700.0
2010-12-16 15:50:00,11.26,11.28,11.25,11.25,388400.0,9.6061,9.6231,9.5975,9.5975,388400.0
2010-12-17 09:30:00,11.23,11.27,11.18,11.22,491400.0,9.5805,9.6146,9.5378,9.5719,491400.0
2010-12-17 09:40:00,11.22,11.22,11.19,11.2,62700.0,9.5719,9.5719,9.5464,9.5549,62700.0
2010-12-17 09:50:00,11.2,11.22,11.2,11.22,60900.0,9.5549,9.5719,9.5549,9.5719,60900.0
2010-12-17 10:00:00,11.22,11.22,11.19,11.2,178400.0,9.5719,9.5719,9.5464,9.5549,178400.0
2010-12-17 10:10:00,11.2,11.2,11.18,11.19,85900.0,9.5549,9.5549,9.5378,9.5464,85900.0
2010-12-17 10:20:00,11.2,11.2,11.15,11.15,119100.0,9.5549,9.5549,9.5122,9.5122,119100.0
2010-12-17 10:30:00,11.16,11.16,11.12,11.13,166900.0,9.5208,9.5208,9.4866,9.4952,166900.0
2010-12-17 10:40:00,11.12,11.13,11.1,11.11,91300.0,9.4866,9.4952,9.4696,9.4781,91300.0
2010-12-17 10:50:00,11.11,11.15,11.1,11.15,70300.0,9.4781,9.5122,9.4696,9.5122,70300.0
2010-12-17 11:00:00,11.15,11.18,11.15,11.16,69800.0,9.5122,9.5378,9.5122,9.5208,69800.0
2010-12-17 11:10:00,11.16,11.18,11.15,11.17,78200.0,9.5208,9.5378,9.5122,9.5293,78200.0
2010-12-17 11:20:00,11.17,11.17,11.13,11.16,74800.0,9.5293,9.5293,9.4952,9.5208,74800.0
2010-12-17 11:30:00,11.17,11.22,11.16,11.22,59900.0,9.5293,9.5719,9.5208,9.5719,59900.0
2010-12-17 11:40:00,11.22,11.22,11.18,11.18,51300.0,9.5719,9.5719,9.5378,9.5378,51300.0
2010-12-17 11:50:00,11.18,11.19,11.17,11.18,56600.0,9.5378,9.5464,9.5293,9.5378,56600.0
2010-12-17 12:00:00,11.18,11.2,11.17,11.2,48600.0,9.5378,9.5549,9.5293,9.5549,48600.0
2010-12-17 12:10:00,11.19,11.2,11.19,11.19,9700.0,9.5464,9.5549,9.5464,9.5464,9700.0
2010-12-17 12:20:00,11.19,11.21,11.19,11.2,36700.0,9.5464,9.5634,9.5464,9.5549,36700.0
2010-12-17 12:30:00,11.21,11.21,11.2,11.21,8800.0,9.5634,9.5634,9.5549,9.5634,8800.0
2010-12-17 12:40:00,11.21,11.21,11.2,11.21,6500.0,9.5634,9.5634,9.5549,9.5634,6500.0
2010-12-17 12:50:00,11.21,11.22,11.2,11.22,23400.0,9.5634,9.5719,9.5549,9.5719,23400.0
2010-12-17 13:00:00,11.22,11.25,11.21,11.25,68200.0,9.5719,9.5975,9.5634,9.5975,68200.0
2010-12-17 13:10:00,11.25,11.27,11.25,11.26,25500.0,9.5975,9.6146,9.5975,9.6061,25500.0
2010-12-17 13:20:00,11.26,11.27,11.23,11.23,52400.0,9.6061,9.6146,9.5805,9.5805,52400.0
2010-12-17 13:30:00,11.23,11.24,11.23,11.23,36400.0,9.5805,9.589,9.5805,9.5805,36400.0
2010-12-17 13:40:00,11.23,11.26,11.22,11.26,65200.0,9.5805,9.6061,9.5719,9.6061,65200.0
2010-12-17 13:50:00,11.26,11.27,11.24,11.26,78200.0,9.6061,9.6146,9.589,9.6061,78200.0
2010-12-17 14:00:00,11.26,11.27,11.25,11.26,23600.0,9.6061,9.6146,9.5975,9.6061,23600.0
2010-12-17 14:10:00,11.27,11.28,11.26,11.27,42300.0,9.6146,9.6231,9.6061,9.6146,42300.0
2010-12-17 14:20:00,11.27,11.28,11.26,11.27,37700.0,9.6146,9.6231,9.6061,9.6146,37700.0
2010-12-17 14:30:00,11.27,11.27,11.26,11.27,22800.0,9.6146,9.6146,9.6061,9.6146,22800.0
2010-12-17 14:40:00,11.27,11.31,11.27,11.31,50100.0,9.6146,9.6487,9.6146,9.6487,50100.0
2010-12-17 14:50:00,11.31,11.35,11.3,11.34,62900.0,9.6487,9.6828,9.6402,9.6743,62900.0
2010-12-17 15:00:00,11.35,11.4,11.34,11.37,325700.0,9.6828,9.7255,9.6743,9.6999,325700.0
2010-12-17 15:10:00,11.37,11.38,11.36,11.37,42100.0,9.6999,9.7084,9.6914,9.6999,42100.0
2010-12-17 15:20:00,11.36,11.39,11.36,11.36,101900.0,9.6914,9.717,9.6914,9.6914,101900.0
2010-12-17 15:30:00,11.37,11.37,11.35,11.36,99700.0,9.6999,9.6999,9.6828,9.6914,99700.0
2010-12-17 15:40:00,11.36,11.37,11.33,11.36,336300.0,9.6914,9.6999,9.6658,9.6914,336300.0
2010-12-17 15:50:00,11.36,11.39,11.36,11.39,398200.0,9.6914,9.717,9.6914,9.717,398200.0
2010-12-20 09:30:00,11.41,11.48,11.35,11.46,91300.0,9.734,9.7938,9.6828,9.7767,91300.0
2010-12-20 09:40:00,11.47,11.53,11.47,11.52,161400.0,9.7852,9.8364,9.7852,9.8279,161400.0
2010-12-20 09:50:00,11.52,11.62,11.51,11.56,178600.0,9.8279,9.9132,9.8193,9.862,178600.0
2010-12-20 10:00:00,11.56,11.62,11.55,11.6,94100.0,9.862,9.9132,9.8535,9.8961,94100.0
2010-12-20 10:10:00,11.59,11.59,11.5,11.55,101800.0,9.8876,9.8876,9.8108,9.8535,101800.0
2010-12-20 10:20:00,11.54,11.62,11.53,11.62,92200.0,9.8449,9.9132,9.8364,9.9132,92200.0
2010-12-20 10:30:00,11.62,11.68,11.61,11.68,178100.0,9.9132,9.9644,9.9047,9.9644,178100.0
2010-12-20 10:40:00,11.68,11.71,11.66,11.67,123700.0,9.9644,9.99,9.9473,9.9558,123700.0
2010-12-20 10:50:00,11.68,11.68,11.64,11.64,146600.0,9.9644,9.9644,9.9303,9.9303,146600.0
2010-12-20 11:00:00,11.64,11.7,11.63,11.65,169600.0,9.9303,9.9814,9.9217,9.9388,169600.0
2010-12-20 11:10:00,11.64,11.68,11.64,11.68,54600.0,9.9303,9.9644,9.9303,9.9644,54600.0
2010-12-20 11:20:00,11.68,11.68,11.65,11.68,25100.0,9.9644,9.9644,9.9388,9.9644,25100.0
2010-12-20 11:30:00,11.68,11.75,11.67,11.75,59000.0,9.9644,10.0241,9.9558,10.0241,59000.0
2010-12-20 11:40:00,11.75,11.77,11.74,11.77,48400.0,10.0241,10.0412,10.0156,10.0412,48400.0
2010-12-20 11:50:00,11.77,11.79,11.76,11.76,52000.0,10.0412,10.0582,10.0326,10.0326,52000.0
2010-12-20 12:00:00,11.76,11.79,11.76,11.78,60900.0,10.0326,10.0582,10.0326,10.0497,60900.0
2010-12-20 12:10:00,11.79,11.8,11.78,11.79,52700.0,10.0582,10.0668,10.0497,10.0582,52700.0
2010-12-20 12:20:00,11.8,11.83,11.79,11.8,135700.0,10.0668,10.0923,10.0582,10.0668,135700.0
2010-12-20 12:30:00,11.8,11.8,11.77,11.8,52100.0,10.0668,10.0668,10.0412,10.0668,52100.0
2010-12-20 12:40:00,11.8,11.84,11.79,11.8,131600.0,10.0668,10.1009,10.0582,10.0668,131600.0
2010-12-20 12:50:00,11.8,11.83,11.8,11.83,50300.0,10.0668,10.0923,10.0668,10.0923,50300.0
2010-12-20 13:00:00,11.82,11.84,11.82,11.83,37800.0,10.0838,10.1009,10.0838,10.0923,37800.0
2010-12-20 13:10:00,11.84,11.85,11.83,11.85,79000.0,10.1009,10.1094,10.0923,10.1094,79000.0
2010-12-20 13:20:00,11.84,11.85,11.84,11.85,38900.0,10.1009,10.1094,10.1009,10.1094,38900.0
2010-12-20 13:30:00,11.85,11.86,11.84,11.85,47800.0,10.1094,10.1179,10.1009,10.1094,47800.0
2010-12-20 13:40:00,11.86,11.88,11.85,11.88,85500.0,10.1179,10.135,10.1094,10.135,85500.0
2010-12-20 13:50:00,11.88,11.88,11.81,11.83,222200.0,10.135,10.135,10.0753,10.0923,222200.0
2010-12-20 14:00:00,11.84,11.87,11.84,11.85,96000.0,10.1009,10.1265,10.1009,10.1094,96000.0
2010-12-20 14:10:00,11.86,11.87,11.85,11.86,70500.0,10.1179,10.1265,10.1094,10.1179,70500.0
2010-12-20 14:20:00,11.86,11.86,11.81,11.81,104400.0,10.1179,10.1179,10.0753,10.0753,104400.0
2010-12-20 14:30:00,11.81,11.82,11.79,11.8,126900.0,10.0753,10.0838,10.0582,10.0668,126900.0
2010-12-20 14:40:00,11.8,11.82,11.8,11.8,99200.0,10.0668,10.0838,10.0668,10.0668,99200.0
2010-12-20 14:50:00,11.81,11.81,11.77,11.78,169600.0,10.0753,10.0753,10.0412,10.0497,169600.0
2010-12-20 15:00:00,11.78,11.8,11.77,11.8,114400.0,10.0497,10.0668,10.0412,10.0668,114400.0
2010-12-20 15:10:00,11.8,11.81,11.79,11.8,55100.0,10.0668,10.0753,10.0582,10.0668,55100.0
2010-12-20 15:20:00,11.81,11.81,11.78,11.8,133900.0,10.0753,10.0753,10.0497,10.0668,133900.0
2010-12-20 15:30:00,11.8,11.84,11.79,11.84,143100.0,10.0668,10.1009,10.0582,10.1009,143100.0
2010-12-20 15:40:00,11.84,11.85,11.81,11.81,310600.0,10.1009,10.1094,10.0753,10.0753,310600.0
2010-12-20 15:50:00,11.81,11.83,11.78,11.8,718400.0,10.0753,10.0923,10.0497,10.0668,718400.0
2010-12-21 09:30:00,11.84,11.92,11.73,11.77,137900.0,10.1009,10.1691,10.007,10.0412,137900.0
2010-12-21 09:40:00,11.77,11.78,11.72,11.77,157500.0,10.0412,10.0497,9.9985,10.0412,157500.0
2010-12-21 09:50:00,11.77,11.79,11.7,11.74,229000.0,10.0412,10.0582,9.9814,10.0156,229000.0
2010-12-21 10:00:00,11.74,11.74,11.71,11.73,85300.0,10.0156,10.0156,9.99,10.007,85300.0
2010-12-21 10:10:00,11.74,11.79,11.71,11.78,120700.0,10.0156,10.0582,9.99,10.0497,120700.0
2010-12-21 10:20:00,11.79,11.81,11.77,11.77,95700.0,10.0582,10.0753,10.0412,10.0412,95700.0
2010-12-21 10:30:00,11.77,11.8,11.75,11.75,67200.0,10.0412,10.0668,10.0241,10.0241,67200.0
2010-12-21 10:40:00,11.75,11.77,11.75,11.77,30300.0,10.0241,10.0412,10.0241,10.0412,30300.0
2010-12-21 10:50:00,11.77,11.8,11.76,11.8,58100.0,10.0412,10.0668,10.0326,10.0668,58100.0
2010-12-21 11:00:00,11.79,11.83,11.79,11.82,66900.0,10.0582,10.0923,10.0582,10.0838,66900.0
2010-12-21 11:10:00,11.82,11.83,11.82,11.82,49500.0,10.0838,10.0923,10.0838,10.0838,49500.0
2010-12-21 11:20:00,11.83,11.83,11.82,11.83,20200.0,10.0923,10.0923,10.0838,10.0923,20200.0
2010-12-21 11:30:00,11.83,11.86,11.81,11.85,143800.0,10.0923,10.1179,10.0753,10.1094,143800.0
2010-12-21 11:40:00,11.85,11.85,11.82,11.85,51600.0,10.1094,10.1094,10.0838,10.1094,51600.0
2010-12-21 11:50:00,11.84,11.87,11.84,11.87,40700.0,10.1009,10.1265,10.1009,10.1265,40700.0
2010-12-21 12:00:00,11.87,11.88,11.87,11.88,31400.0,10.1265,10.135,10.1265,10.135,31400.0
2010-12-21 12:10:00,11.88,11.89,11.87,11.89,66200.0,10.135,10.1435,10.1265,10.1435,66200.0
2010-12-21 12:20:00,11.89,11.91,11.89,11.91,49900.0,10.1435,10.1606,10.1435,10.1606,49900.0
2010-12-21 12:30:00,11.91,11.91,11.88,11.88,67900.0,10.1606,10.1606,10.135,10.135,67900.0
2010-12-21 12:40:00,11.88,11.92,11.88,11.91,76700.0,10.135,10.1691,10.135,10.1606,76700.0
2010-12-21 12:50:00,11.91,11.92,11.9,11.92,46800.0,10.1606,10.1691,10.1521,10.1691,46800.0
2010-12-21 13:00:00,11.91,11.92,11.91,11.91,30800.0,10.1606,10.1691,10.1606,10.1606,30800.0
2010-12-21 13:10:00,11.91,11.92,11.89,11.9,83400.0,10.1606,10.1691,10.1435,10.1521,83400.0
2010-12-21 13:20:00,11.9,11.91,11.89,11.9,38600.0,10.1521,10.1606,10.1435,10.1521,38600.0
2010-12-21 13:30:00,11.91,11.92,11.9,11.92,41700.0,10.1606,10.1691,10.1521,10.1691,41700.0
2010-12-21 13:40:00,11.91,11.94,11.91,11.93,72400.0,10.1606,10.1862,10.1606,10.1777,72400.0
2010-12-21 13:50:00,11.93,11.94,11.93,11.93,40100.0,10.1777,10.1862,10.1777,10.1777,40100.0
2010-12-21 14:00:00,11.94,11.95,11.93,11.94,57500.0,10.1862,10.1947,10.1777,10.1862,57500.0
2010-12-21 14:10:00,11.94,11.97,11.94,11.94,88500.0,10.1862,10.2118,10.1862,10.1862,88500.0
2010-12-21 14:20:00,11.94,11.95,11.92,11.94,204800.0,10.1862,10.1947,10.1691,10.1862,204800.0
2010-12-21 14:30:00,11.93,11.94,11.88,11.89,270500.0,10.1777,10.1862,10.135,10.1435,270500.0
2010-12-21 14:40:00,11.89,11.91,11.88,11.9,71100.0,10.1435,10.1606,10.135,10.1521,71100.0
2010-12-21 14:50:00,11.9,11.9,11.88,11.89,78700.0,10.1521,10.1521,10.135,10.1435,78700.0
2010-12-21 15:00:00,11.89,11.93,11.88,11.93,118500.0,10.1435,10.1777,10.135,10.1777,118500.0
2010-12-21 15:10:00,11.93,11.95,11.92,11.92,257200.0,10.1777,10.1947,10.1691,10.1691,257200.0
2010-12-21 15:20:00,11.93,11.94,11.91,11.94,174700.0,10.1777,10.1862,10.1606,10.1862,174700.0
2010-12-21 15:30:00,11.94,11.96,11.93,11.95,177700.0,10.1862,10.2032,10.1777,10.1947,177700.0
2010-12-21 15:40:00,11.95,11.96,11.93,11.94,162300.0,10.1947,10.2032,10.1777,10.1862,162300.0
2010-12-21 15:50:00,11.94,11.94,11.9,11.92,528400.0,10.1862,10.1862,10.1521,10.1691,528400.0
2010-12-22 09:30:00,11.9,11.93,11.75,11.77,146500.0,10.1521,10.1777,10.0241,10.0412,146500.0
2010-12-22 09:40:00,11.75,11.84,11.75,11.81,95300.0,10.0241,10.1009,10.0241,10.0753,95300.0
2010-12-22 09:50:00,11.81,11.84,11.77,11.83,243100.0,10.0753,10.1009,10.0412,10.0923,243100.0
2010-12-22 10:00:00,11.83,11.97,11.8,11.89,295700.0,10.0923,10.2118,10.0668,10.1435,295700.0
2010-12-22 10:10:00,11.89,11.95,11.89,11.94,99900.0,10.1435,10.1947,10.1435,10.1862,99900.0
2010-12-22 10:20:00,11.93,11.98,11.9,11.9,109200.0,10.1777,10.2203,10.1521,10.1521,109200.0
2010-12-22 10:30:00,11.91,11.94,11.9,11.92,96200.0,10.1606,10.1862,10.1521,10.1691,96200.0
2010-12-22 10:40:00,11.93,11.98,11.92,11.98,104500.0,10.1777,10.2203,10.1691,10.2203,104500.0
2010-12-22 10:50:00,11.98,12.0,11.97,11.99,94600.0,10.2203,10.2374,10.2118,10.2288,94600.0
2010-12-22 11:00:00,11.99,11.99,11.95,11.95,58600.0,10.2288,10.2288,10.1947,10.1947,58600.0
2010-12-22 11:10:00,11.95,11.96,11.94,11.95,80500.0,10.1947,10.2032,10.1862,10.1947,80500.0
2010-12-22 11:20:00,11.95,11.98,11.94,11.95,63200.0,10.1947,10.2203,10.1862,10.1947,63200.0
2010-12-22 11:30:00,11.95,11.97,11.95,11.97,18700.0,10.1947,10.2118,10.1947,10.2118,18700.0
2010-12-22 11:40:00,11.97,11.97,11.96,11.97,59400.0,10.2118,10.2118,10.2032,10.2118,59400.0
2010-12-22 11:50:00,11.97,11.98,11.96,11.98,32700.0,10.2118,10.2203,10.2032,10.2203,32700.0
2010-12-22 12:00:00,11.98,12.0,11.97,12.0,43200.0,10.2203,10.2374,10.2118,10.2374,43200.0
2010-12-22 12:10:00,12.0,12.05,11.99,12.03,182000.0,10.2374,10.28,10.2288,10.263,182000.0
2010-12-22 12:20:00,12.04,12.1,12.03,12.09,120600.0,10.2715,10.3227,10.263,10.3142,120600.0
2010-12-22 12:30:00,12.09,12.1,12.06,12.06,113300.0,10.3142,10.3227,10.2886,10.2886,113300.0
2010-12-22 12:40:00,12.06,12.07,12.02,12.03,129300.0,10.2886,10.2971,10.2544,10.263,129300.0
2010-12-22 12:50:00,12.03,12.04,12.03,12.04,56500.0,10.263,10.2715,10.263,10.2715,56500.0
2010-12-22 13:00:00,12.04,12.07,12.03,12.06,88600.0,10.2715,10.2971,10.263,10.2886,88600.0
2010-12-22 13:10:00,12.06,12.06,12.04,12.06,68600.0,10.2886,10.2886,10.2715,10.2886,68600.0
2010-12-22 13:20:00,12.05,12.1,12.05,12.1,100200.0,10.28,10.3227,10.28,10.3227,100200.0
2010-12-22 13:30:00,12.1,12.12,12.09,12.09,170700.0,10.3227,10.3397,10.3142,10.3142,170700.0
2010-12-22 13:40:00,12.1,12.12,12.09,12.11,75300.0,10.3227,10.3397,10.3142,10.3312,75300.0
2010-12-22 13:50:00,12.11,12.17,12.11,12.16,155200.0,10.3312,10.3824,10.3312,10.3739,155200.0
2010-12-22 14:00:00,12.16,12.17,12.13,12.16,139700.0,10.3739,10.3824,10.3483,10.3739,139700.0
2010-12-22 14:10:00,12.16,12.17,12.14,12.15,227000.0,10.3739,10.3824,10.3568,10.3653,227000.0
2010-12-22 14:20:00,12.16,12.22,12.15,12.22,259900.0,10.3739,10.4251,10.3653,10.4251,259900.0
2010-12-22 14:30:00,12.22,12.23,12.2,12.2,207200.0,10.4251,10.4336,10.408,10.408,207200.0
2010-12-22 14:40:00,12.2,12.27,12.19,12.27,255500.0,10.408,10.4677,10.3995,10.4677,255500.0
2010-12-22 14:50:00,12.27,12.28,12.25,12.25,199000.0,10.4677,10.4762,10.4507,10.4507,199000.0
2010-12-22 15:00:00,12.26,12.3,12.25,12.27,242200.0,10.4592,10.4933,10.4507,10.4677,242200.0
2010-12-22 15:10:00,12.27,12.28,12.26,12.27,69900.0,10.4677,10.4762,10.4592,10.4677,69900.0
2010-12-22 15:20:00,12.27,12.27,12.26,12.26,173900.0,10.4677,10.4677,10.4592,10.4592,173900.0
2010-12-22 15:30:00,12.26,12.3,12.25,12.29,534700.0,10.4592,10.4933,10.4507,10.4848,534700.0
2010-12-22 15:40:00,12.29,12.3,12.26,12.27,315900.0,10.4848,10.4933,10.4592,10.4677,315900.0
2010-12-22 15:50:00,12.26,12.28,12.25,12.27,755200.0,10.4592,10.4762,10.4507,10.4677,755200.0
2010-12-23 09:30:00,12.23,12.27,12.19,12.21,111000.0,10.4336,10.4677,10.3995,10.4165,111000.0
2010-12-23 09:40:00,12.22,12.28,12.21,12.27,324500.0,10.4251,10.4762,10.4165,10.4677,324500.0
2010-12-23 09:50:00,12.28,12.28,12.22,12.27,105500.0,10.4762,10.4762,10.4251,10.4677,105500.0
2010-12-23 10:00:00,12.26,12.26,12.23,12.24,203800.0,10.4592,10.4592,10.4336,10.4421,203800.0
2010-12-23 10:10:00,12.24,12.26,12.17,12.18,426900.0,10.4421,10.4592,10.3824,10.3909,426900.0
2010-12-23 10:20:00,12.18,12.19,12.12,12.12,152400.0,10.3909,10.3995,10.3397,10.3397,152400.0
2010-12-23 10:30:00,12.12,12.12,12.03,12.03,88500.0,10.3397,10.3397,10.263,10.263,88500.0
2010-12-23 10:40:00,12.03,12.04,12.0,12.0,110100.0,10.263,10.2715,10.2374,10.2374,110100.0
2010-12-23 10:50:00,12.0,12.03,11.96,11.98,139000.0,10.2374,10.263,10.2032,10.2203,139000.0
2010-12-23 11:00:00,11.97,11.97,11.92,11.93,105800.0,10.2118,10.2118,10.1691,10.1777,105800.0
2010-12-23 11:10:00,11.94,11.94,11.87,11.88,171600.0,10.1862,10.1862,10.1265,10.135,171600.0
2010-12-23 11:20:00,11.88,11.93,11.88,11.91,56700.0,10.135,10.1777,10.135,10.1606,56700.0
2010-12-23 11:30:00,11.91,11.95,11.9,11.95,83800.0,10.1606,10.1947,10.1521,10.1947,83800.0
2010-12-23 11:40:00,11.95,11.99,11.94,11.98,131100.0,10.1947,10.2288,10.1862,10.2203,131100.0
2010-12-23 11:50:00,11.99,12.02,11.94,11.95,236300.0,10.2288,10.2544,10.1862,10.1947,236300.0
2010-12-23 12:00:00,11.95,11.97,11.89,11.89,86000.0,10.1947,10.2118,10.1435,10.1435,86000.0
2010-12-23 12:10:00,11.89,11.9,11.88,11.88,40800.0,10.1435,10.1521,10.135,10.135,40800.0
2010-12-23 12:20:00,11.89,11.93,11.88,11.89,84600.0,10.1435,10.1777,10.135,10.1435,84600.0
2010-12-23 12:30:00,11.89,11.9,11.85,11.85,69300.0,10.1435,10.1521,10.1094,10.1094,69300.0
2010-12-23 12:40:00,11.85,11.89,11.84,11.89,160200.0,10.1094,10.1435,10.1009,10.1435,160200.0
2010-12-23 12:50:00,11.89,11.92,11.88,11.9,217700.0,10.1435,10.1691,10.135,10.1521,217700.0
2010-12-23 13:00:00,11.9,11.91,11.89,11.9,105600.0,10.1521,10.1606,10.1435,10.1521,105600.0
2010-12-23 13:10:00,11.9,11.92,11.9,11.92,37500.0,10.1521,10.1691,10.1521,10.1691,37500.0
2010-12-23 13:20:00,11.91,11.92,11.9,11.9,124900.0,10.1606,10.1691,10.1521,10.1521,124900.0
2010-12-23 13:30:00,11.9,11.93,11.9,11.92,75900.0,10.1521,10.1777,10.1521,10.1691,75900.0
2010-12-23 13:40:00,11.92,11.93,11.9,11.9,33100.0,10.1691,10.1777,10.1521,10.1521,33100.0
2010-12-23 13:50:00,11.9,11.91,11.9,11.9,6600.0,10.1521,10.1606,10.1521,10.1521,6600.0
2010-12-23 14:00:00,11.9,11.91,11.9,11.91,85200.0,10.1521,10.1606,10.1521,10.1606,85200.0
2010-12-23 14:10:00,11.9,11.93,11.9,11.9,151700.0,10.1521,10.1777,10.1521,10.1521,151700.0
2010-12-23 14:20:00,11.9,11.93,11.9,11.92,184000.0,10.1521,10.1777,10.1521,10.1691,184000.0
2010-12-23 14:30:00,11.92,11.93,11.92,11.93,31500.0,10.1691,10.1777,10.1691,10.1777,31500.0
2010-12-23 14:40:00,11.92,11.93,11.91,11.92,35700.0,10.1691,10.1777,10.1606,10.1691,35700.0
2010-12-23 14:50:00,11.91,11.92,11.91,11.92,12900.0,10.1606,10.1691,10.1606,10.1691,12900.0
2010-12-23 15:00:00,11.91,11.92,11.9,11.9,42000.0,10.1606,10.1691,10.1521,10.1521,42000.0
2010-12-23 15:10:00,11.91,11.91,11.9,11.9,99400.0,10.1606,10.1606,10.1521,10.1521,99400.0
2010-12-23 15:20:00,11.91,11.92,11.9,11.9,172200.0,10.1606,10.1691,10.1521,10.1521,172200.0
2010-12-23 15:30:00,11.9,11.91,11.9,11.9,50800.0,10.1521,10.1606,10.1521,10.1521,50800.0
2010-12-23 15:40:00,11.9,11.91,11.89,11.91,409100.0,10.1521,10.1606,10.1435,10.1606,409100.0
2010-12-23 15:50:00,11.9,11.93,11.89,11.92,304500.0,10.1521,10.1777,10.1435,10.1691,304500.0
2010-12-27 09:30:00,11.84,11.9,11.82,11.89,45600.0,10.1009,10.1521,10.0838,10.1435,45600.0
2010-12-27 09:40:00,11.88,11.94,11.84,11.9,107700.0,10.135,10.1862,10.1009,10.1521,107700.0
2010-12-27 09:50:00,11.9,11.94,11.9,11.93,62200.0,10.1521,10.1862,10.1521,10.1777,62200.0
2010-12-27 10:00:00,11.93,11.97,11.92,11.97,52100.0,10.1777,10.2118,10.1691,10.2118,52100.0
2010-12-27 10:10:00,11.96,12.02,11.96,11.98,70200.0,10.2032,10.2544,10.2032,10.2203,70200.0
2010-12-27 10:20:00,11.98,12.05,11.98,12.05,90200.0,10.2203,10.28,10.2203,10.28,90200.0
2010-12-27 10:30:00,12.05,12.07,12.04,12.06,56900.0,10.28,10.2971,10.2715,10.2886,56900.0
2010-12-27 10:40:00,12.06,12.1,12.05,12.1,28600.0,10.2886,10.3227,10.28,10.3227,28600.0
2010-12-27 10:50:00,12.1,12.1,12.04,12.09,98500.0,10.3227,10.3227,10.2715,10.3142,98500.0
2010-12-27 11:00:00,12.08,12.09,12.06,12.07,33500.0,10.3056,10.3142,10.2886,10.2971,33500.0
2010-12-27 11:10:00,12.06,12.07,12.05,12.07,24600.0,10.2886,10.2971,10.28,10.2971,24600.0
2010-12-27 11:20:00,12.07,12.07,12.04,12.04,111800.0,10.2971,10.2971,10.2715,10.2715,111800.0
2010-12-27 11:30:00,12.05,12.07,12.05,12.06,26800.0,10.28,10.2971,10.28,10.2886,26800.0
2010-12-27 11:40:00,12.06,12.07,12.04,12.05,150200.0,10.2886,10.2971,10.2715,10.28,150200.0
2010-12-27 11:50:00,12.04,12.05,12.0,12.0,65100.0,10.2715,10.28,10.2374,10.2374,65100.0
2010-12-27 12:00:00,12.01,12.03,12.0,12.02,27100.0,10.2459,10.263,10.2374,10.2544,27100.0
2010-12-27 12:10:00,12.02,12.03,12.02,12.03,13300.0,10.2544,10.263,10.2544,10.263,13300.0
2010-12-27 12:20:00,12.03,12.03,12.01,12.01,17100.0,10.263,10.263,10.2459,10.2459,17100.0
2010-12-27 12:30:00,12.02,12.02,12.01,12.02,1200.0,10.2544,10.2544,10.2459,10.2544,1200.0
2010-12-27 12:40:00,12.02,12.06,12.01,12.05,66600.0,10.2544,10.2886,10.2459,10.28,66600.0
2010-12-27 12:50:00,12.05,12.07,12.04,12.07,24000.0,10.28,10.2971,10.2715,10.2971,24000.0
2010-12-27 13:00:00,12.06,12.07,12.06,12.07,20900.0,10.2886,10.2971,10.2886,10.2971,20900.0
2010-12-27 13:10:00,12.06,12.1,12.06,12.09,62000.0,10.2886,10.3227,10.2886,10.3142,62000.0
2010-12-27 13:20:00,12.09,12.09,12.08,12.09,10600.0,10.3142,10.3142,10.3056,10.3142,10600.0
2010-12-27 13:30:00,12.09,12.09,12.08,12.08,5500.0,10.3142,10.3142,10.3056,10.3056,5500.0
2010-12-27 13:40:00,12.08,12.09,12.07,12.07,19200.0,10.3056,10.3142,10.2971,10.2971,19200.0
2010-12-27 13:50:00,12.08,12.1,12.07,12.1,23300.0,10.3056,10.3227,10.2971,10.3227,23300.0
2010-12-27 14:00:00,12.1,12.11,12.09,12.1,33000.0,10.3227,10.3312,10.3142,10.3227,33000.0
2010-12-27 14:10:00,12.1,12.11,12.09,12.1,187400.0,10.3227,10.3312,10.3142,10.3227,187400.0
2010-12-27 14:20:00,12.1,12.11,12.09,12.1,32500.0,10.3227,10.3312,10.3142,10.3227,32500.0
2010-12-27 14:30:00,12.1,12.11,12.09,12.1,27900.0,10.3227,10.3312,10.3142,10.3227,27900.0
2010-12-27 14:40:00,12.1,12.13,12.1,12.12,50000.0,10.3227,10.3483,10.3227,10.3397,50000.0
2010-12-27 14:50:00,12.13,12.13,12.1,12.1,41100.0,10.3483,10.3483,10.3227,10.3227,41100.0
2010-12-27 15:00:00,12.1,12.11,12.1,12.11,57000.0,10.3227,10.3312,10.3227,10.3312,57000.0
2010-12-27 15:10:00,12.11,12.12,12.11,12.12,28300.0,10.3312,10.3397,10.3312,10.3397,28300.0
2010-12-27 15:20:00,12.11,12.12,12.11,12.11,21500.0,10.3312,10.3397,10.3312,10.3312,21500.0
2010-12-27 15:30:00,12.12,12.14,12.11,12.12,90200.0,10.3397,10.3568,10.3312,10.3397,90200.0
2010-12-27 15:40:00,12.13,12.16,12.12,12.16,190700.0,10.3483,10.3739,10.3397,10.3739,190700.0
2010-12-27 15:50:00,12.16,12.16,12.14,12.15,307000.0,10.3739,10.3739,10.3568,10.3653,307000.0
2010-12-28 09:30:00,12.16,12.16,11.98,12.0,140000.0,10.3739,10.3739,10.2203,10.2374,140000.0
2010-12-28 09:40:00,12.0,12.07,11.99,12.05,135300.0,10.2374,10.2971,10.2288,10.28,135300.0
2010-12-28 09:50:00,12.05,12.09,12.04,12.08,61100.0,10.28,10.3142,10.2715,10.3056,61100.0
2010-12-28 10:00:00,12.07,12.08,12.04,12.05,153300.0,10.2971,10.3056,10.2715,10.28,153300.0
2010-12-28 10:10:00,12.05,12.05,12.0,12.04,64300.0,10.28,10.28,10.2374,10.2715,64300.0
2010-12-28 10:20:00,12.05,12.05,12.01,12.01,54600.0,10.28,10.28,10.2459,10.2459,54600.0
2010-12-28 10:30:00,12.01,12.02,11.99,12.0,111400.0,10.2459,10.2544,10.2288,10.2374,111400.0
2010-12-28 10:40:00,11.99,12.0,11.97,11.97,34900.0,10.2288,10.2374,10.2118,10.2118,34900.0
2010-12-28 10:50:00,11.97,11.97,11.95,11.95,64200.0,10.2118,10.2118,10.1947,10.1947,64200.0
2010-12-28 11:00:00,11.95,11.96,11.93,11.93,83100.0,10.1947,10.2032,10.1777,10.1777,83100.0
2010-12-28 11:10:00,11.94,11.96,11.92,11.92,94900.0,10.1862,10.2032,10.1691,10.1691,94900.0
2010-12-28 11:20:00,11.92,11.95,11.92,11.92,53900.0,10.1691,10.1947,10.1691,10.1691,53900.0
2010-12-28 11:30:00,11.93,11.93,11.9,11.9,66400.0,10.1777,10.1777,10.1521,10.1521,66400.0
2010-12-28 11:40:00,11.91,11.91,11.9,11.9,66300.0,10.1606,10.1606,10.1521,10.1521,66300.0
2010-12-28 11:50:00,11.91,11.91,11.89,11.91,28000.0,10.1606,10.1606,10.1435,10.1606,28000.0
2010-12-28 12:00:00,11.9,11.9,11.89,11.89,22200.0,10.1521,10.1521,10.1435,10.1435,22200.0
2010-12-28 12:10:00,11.9,11.91,11.89,11.89,67500.0,10.1521,10.1606,10.1435,10.1435,67500.0
2010-12-28 12:20:00,11.9,11.91,11.88,11.88,65000.0,10.1521,10.1606,10.135,10.135,65000.0
2010-12-28 12:30:00,11.88,11.88,11.81,11.82,199500.0,10.135,10.135,10.0753,10.0838,199500.0
2010-12-28 12:40:00,11.82,11.85,11.81,11.84,83200.0,10.0838,10.1094,10.0753,10.1009,83200.0
2010-12-28 12:50:00,11.84,11.85,11.82,11.83,56500.0,10.1009,10.1094,10.0838,10.0923,56500.0
2010-12-28 13:00:00,11.83,11.86,11.83,11.84,29600.0,10.0923,10.1179,10.0923,10.1009,29600.0
2010-12-28 13:10:00,11.85,11.85,11.83,11.84,31200.0,10.1094,10.1094,10.0923,10.1009,31200.0
2010-12-28 13:20:00,11.83,11.84,11.8,11.81,84400.0,10.0923,10.1009,10.0668,10.0753,84400.0
2010-12-28 13:30:00,11.81,11.82,11.81,11.81,73300.0,10.0753,10.0838,10.0753,10.0753,73300.0
2010-12-28 13:40:00,11.81,11.82,11.79,11.8,128200.0,10.0753,10.0838,10.0582,10.0668,128200.0
2010-12-28 13:50:00,11.8,11.81,11.79,11.8,57400.0,10.0668,10.0753,10.0582,10.0668,57400.0
2010-12-28 14:00:00,11.8,11.8,11.78,11.78,25500.0,10.0668,10.0668,10.0497,10.0497,25500.0
2010-12-28 14:10:00,11.79,11.81,11.78,11.81,63300.0,10.0582,10.0753,10.0497,10.0753,63300.0
2010-12-28 14:20:00,11.81,11.82,11.8,11.8,57000.0,10.0753,10.0838,10.0668,10.0668,57000.0
2010-12-28 14:30:00,11.8,11.8,11.79,11.79,26600.0,10.0668,10.0668,10.0582,10.0582,26600.0
2010-12-28 14:40:00,11.79,11.8,11.79,11.79,31700.0,10.0582,10.0668,10.0582,10.0582,31700.0
2010-12-28 14:50:00,11.8,11.8,11.79,11.79,29300.0,10.0668,10.0668,10.0582,10.0582,29300.0
2010-12-28 15:00:00,11.79,11.8,11.76,11.76,82400.0,10.0582,10.0668,10.0326,10.0326,82400.0
2010-12-28 15:10:00,11.76,11.79,11.75,11.77,166700.0,10.0326,10.0582,10.0241,10.0412,166700.0
2010-12-28 15:20:00,11.77,11.78,11.77,11.77,39100.0,10.0412,10.0497,10.0412,10.0412,39100.0
2010-12-28 15:30:00,11.78,11.81,11.77,11.81,138200.0,10.0497,10.0753,10.0412,10.0753,138200.0
2010-12-28 15:40:00,11.81,11.84,11.8,11.82,269800.0,10.0753,10.1009,10.0668,10.0838,269800.0
2010-12-28 15:50:00,11.83,11.83,11.8,11.81,229200.0,10.0923,10.0923,10.0668,10.0753,229200.0
2010-12-29 09:30:00,11.81,11.89,11.8,11.84,108600.0,10.0753,10.1435,10.0668,10.1009,108600.0
2010-12-29 09:40:00,11.85,11.87,11.81,11.87,87800.0,10.1094,10.1265,10.0753,10.1265,87800.0
2010-12-29 09:50:00,11.87,11.94,11.86,11.94,89200.0,10.1265,10.1862,10.1179,10.1862,89200.0
2010-12-29 10:00:00,11.94,11.95,11.9,11.91,71800.0,10.1862,10.1947,10.1521,10.1606,71800.0
2010-12-29 10:10:00,11.91,11.96,11.91,11.96,30000.0,10.1606,10.2032,10.1606,10.2032,30000.0
2010-12-29 10:20:00,11.96,11.98,11.9,11.93,91100.0,10.2032,10.2203,10.1521,10.1777,91100.0
2010-12-29 10:30:00,11.92,11.93,11.9,11.93,34900.0,10.1691,10.1777,10.1521,10.1777,34900.0
2010-12-29 10:40:00,11.92,11.96,11.92,11.94,42400.0,10.1691,10.2032,10.1691,10.1862,42400.0
2010-12-29 10:50:00,11.93,11.95,11.92,11.95,33900.0,10.1777,10.1947,10.1691,10.1947,33900.0
2010-12-29 11:00:00,11.94,11.96,11.94,11.96,29200.0,10.1862,10.2032,10.1862,10.2032,29200.0
2010-12-29 11:10:00,11.96,11.96,11.92,11.92,28800.0,10.2032,10.2032,10.1691,10.1691,28800.0
2010-12-29 11:20:00,11.93,11.95,11.92,11.95,23000.0,10.1777,10.1947,10.1691,10.1947,23000.0
2010-12-29 11:30:00,11.94,11.95,11.91,11.92,41400.0,10.1862,10.1947,10.1606,10.1691,41400.0
2010-12-29 11:40:00,11.92,11.92,11.88,11.88,54900.0,10.1691,10.1691,10.135,10.135,54900.0
2010-12-29 11:50:00,11.87,11.89,11.87,11.89,29600.0,10.1265,10.1435,10.1265,10.1435,29600.0
2010-12-29 12:00:00,11.89,11.9,11.88,11.89,51900.0,10.1435,10.1521,10.135,10.1435,51900.0
2010-12-29 12:10:00,11.89,11.89,11.88,11.89,32400.0,10.1435,10.1435,10.135,10.1435,32400.0
2010-12-29 12:20:00,11.89,11.89,11.88,11.89,3300.0,10.1435,10.1435,10.135,10.1435,3300.0
2010-12-29 12:30:00,11.89,11.89,11.87,11.87,41700.0,10.1435,10.1435,10.1265,10.1265,41700.0
2010-12-29 12:40:00,11.88,11.88,11.87,11.88,3900.0,10.135,10.135,10.1265,10.135,3900.0
2010-12-29 12:50:00,11.87,11.88,11.87,11.88,11900.0,10.1265,10.135,10.1265,10.135,11900.0
2010-12-29 13:00:00,11.88,11.9,11.88,11.9,25100.0,10.135,10.1521,10.135,10.1521,25100.0
2010-12-29 13:10:00,11.9,11.9,11.89,11.9,4600.0,10.1521,10.1521,10.1435,10.1521,4600.0
2010-12-29 13:20:00,11.9,11.9,11.89,11.9,5800.0,10.1521,10.1521,10.1435,10.1521,5800.0
2010-12-29 13:30:00,11.89,11.9,11.89,11.9,6000.0,10.1435,10.1521,10.1435,10.1521,6000.0
2010-12-29 13:40:00,11.9,11.9,11.89,11.9,17200.0,10.1521,10.1521,10.1435,10.1521,17200.0
2010-12-29 13:50:00,11.89,11.9,11.89,11.89,6600.0,10.1435,10.1521,10.1435,10.1435,6600.0
2010-12-29 14:00:00,11.9,11.9,11.89,11.9,28800.0,10.1521,10.1521,10.1435,10.1521,28800.0
2010-12-29 14:10:00,11.9,11.9,11.89,11.9,11300.0,10.1521,10.1521,10.1435,10.1521,11300.0
2010-12-29 14:20:00,11.9,11.9,11.89,11.9,9300.0,10.1521,10.1521,10.1435,10.1521,9300.0
2010-12-29 14:30:00,11.9,11.92,11.9,11.91,40100.0,10.1521,10.1691,10.1521,10.1606,40100.0
2010-12-29 14:40:00,11.92,11.92,11.91,11.92,8500.0,10.1691,10.1691,10.1606,10.1691,8500.0
2010-12-29 14:50:00,11.92,11.92,11.91,11.91,11100.0,10.1691,10.1691,10.1606,10.1606,11100.0
2010-12-29 15:00:00,11.92,11.92,11.91,11.91,22600.0,10.1691,10.1691,10.1606,10.1606,22600.0
2010-12-29 15:10:00,11.91,11.92,11.91,11.91,14700.0,10.1606,10.1691,10.1606,10.1606,14700.0
2010-12-29 15:20:00,11.91,11.92,11.91,11.91,22300.0,10.1606,10.1691,10.1606,10.1606,22300.0
2010-12-29 15:30:00,11.91,11.92,11.9,11.91,91900.0,10.1606,10.1691,10.1521,10.1606,91900.0
2010-12-29 15:40:00,11.9,11.91,11.9,11.9,67100.0,10.1521,10.1606,10.1521,10.1521,67100.0
2010-12-29 15:50:00,11.9,11.91,11.89,11.91,282800.0,10.1521,10.1606,10.1435,10.1606,282800.0
2010-12-30 09:30:00,11.92,11.93,11.83,11.92,67800.0,10.1691,10.1777,10.0923,10.1691,67800.0
2010-12-30 09:40:00,11.91,11.96,11.9,11.93,73600.0,10.1606,10.2032,10.1521,10.1777,73600.0
2010-12-30 09:50:00,11.93,11.97,11.9,11.94,200400.0,10.1777,10.2118,10.1521,10.1862,200400.0
2010-12-30 10:00:00,11.94,12.07,11.93,12.06,234000.0,10.1862,10.2971,10.1777,10.2886,234000.0
2010-12-30 10:10:00,12.06,12.06,12.03,12.03,103100.0,10.2886,10.2886,10.263,10.263,103100.0
2010-12-30 10:20:00,12.03,12.05,12.02,12.02,64100.0,10.263,10.28,10.2544,10.2544,64100.0
2010-12-30 10:30:00,12.02,12.03,11.99,11.99,458100.0,10.2544,10.263,10.2288,10.2288,458100.0
2010-12-30 10:40:00,12.0,12.02,11.96,12.01,66300.0,10.2374,10.2544,10.2032,10.2459,66300.0
2010-12-30 10:50:00,12.01,12.02,12.0,12.0,39300.0,10.2459,10.2544,10.2374,10.2374,39300.0
2010-12-30 11:00:00,12.0,12.02,12.0,12.02,20800.0,10.2374,10.2544,10.2374,10.2544,20800.0
2010-12-30 11:10:00,12.02,12.02,12.01,12.02,36400.0,10.2544,10.2544,10.2459,10.2544,36400.0
2010-12-30 11:20:00,12.02,12.02,12.01,12.02,18200.0,10.2544,10.2544,10.2459,10.2544,18200.0
2010-12-30 11:30:00,12.02,12.02,12.01,12.02,40500.0,10.2544,10.2544,10.2459,10.2544,40500.0
2010-12-30 11:40:00,12.02,12.02,12.01,12.02,13700.0,10.2544,10.2544,10.2459,10.2544,13700.0
2010-12-30 11:50:00,12.02,12.02,12.01,12.02,17400.0,10.2544,10.2544,10.2459,10.2544,17400.0
2010-12-30 12:00:00,12.02,12.02,12.01,12.02,7600.0,10.2544,10.2544,10.2459,10.2544,7600.0
2010-12-30 12:10:00,12.02,12.03,12.0,12.01,98800.0,10.2544,10.263,10.2374,10.2459,98800.0
2010-12-30 12:20:00,12.0,12.01,12.0,12.01,5400.0,10.2374,10.2459,10.2374,10.2459,5400.0
2010-12-30 12:30:00,12.01,12.01,12.0,12.01,35600.0,10.2459,10.2459,10.2374,10.2459,35600.0
2010-12-30 12:40:00,12.01,12.01,12.0,12.0,6300.0,10.2459,10.2459,10.2374,10.2374,6300.0
2010-12-30 12:50:00,12.01,12.03,12.0,12.03,27500.0,10.2459,10.263,10.2374,10.263,27500.0
2010-12-30 13:00:00,12.02,12.03,12.0,12.02,78100.0,10.2544,10.263,10.2374,10.2544,78100.0
2010-12-30 13:10:00,12.02,12.03,12.02,12.03,31400.0,10.2544,10.263,10.2544,10.263,31400.0
2010-12-30 13:20:00,12.02,12.03,12.02,12.02,17400.0,10.2544,10.263,10.2544,10.2544,17400.0
2010-12-30 13:30:00,12.02,12.03,12.01,12.02,89300.0,10.2544,10.263,10.2459,10.2544,89300.0
2010-12-30 13:40:00,12.02,12.02,12.01,12.02,9000.0,10.2544,10.2544,10.2459,10.2544,9000.0
2010-12-30 13:50:00,12.02,12.02,12.01,12.02,8000.0,10.2544,10.2544,10.2459,10.2544,8000.0
2010-12-30 14:00:00,12.02,12.02,12.01,12.02,17800.0,10.2544,10.2544,10.2459,10.2544,17800.0
2010-12-30 14:10:00,12.02,12.02,12.01,12.02,12900.0,10.2544,10.2544,10.2459,10.2544,12900.0
2010-12-30 14:20:00,12.02,12.03,12.01,12.02,44200.0,10.2544,10.263,10.2459,10.2544,44200.0
2010-12-30 14:30:00,12.03,12.03,12.02,12.03,10400.0,10.263,10.263,10.2544,10.263,10400.0
2010-12-30 14:40:00,12.03,12.04,12.02,12.03,49800.0,10.263,10.2715,10.2544,10.263,49800.0
2010-12-30 14:50:00,12.04,12.05,12.03,12.05,51500.0,10.2715,10.28,10.263,10.28,51500.0
2010-12-30 15:00:00,12.04,12.09,12.04,12.07,143000.0,10.2715,10.3142,10.2715,10.2971,143000.0
2010-12-30 15:10:00,12.07,12.08,12.03,12.03,52900.0,10.2971,10.3056,10.263,10.263,52900.0
2010-12-30 15:20:00,12.03,12.06,12.02,12.06,80200.0,10.263,10.2886,10.2544,10.2886,80200.0
2010-12-30 15:30:00,12.06,12.07,12.06,12.06,48800.0,10.2886,10.2971,10.2886,10.2886,48800.0
2010-12-30 15:40:00,12.07,12.07,12.01,12.01,109400.0,10.2971,10.2971,10.2459,10.2459,109400.0
2010-12-30 15:50:00,12.02,12.03,12.01,12.02,186800.0,10.2544,10.263,10.2459,10.2544,186800.0
2010-12-31 09:30:00,12.0,12.09,11.99,12.06,37300.0,10.2374,10.3142,10.2288,10.2886,37300.0
2010-12-31 09:40:00,12.07,12.1,12.03,12.06,79100.0,10.2971,10.3227,10.263,10.2886,79100.0
2010-12-31 09:50:00,12.06,12.08,12.01,12.01,40500.0,10.2886,10.3056,10.2459,10.2459,40500.0
2010-12-31 10:00:00,12.02,12.02,12.0,12.01,32800.0,10.2544,10.2544,10.2374,10.2459,32800.0
2010-12-31 10:10:00,12.01,12.02,11.99,12.0,34600.0,10.2459,10.2544,10.2288,10.2374,34600.0
2010-12-31 10:20:00,12.01,12.03,12.0,12.02,17300.0,10.2459,10.263,10.2374,10.2544,17300.0
2010-12-31 10:30:00,12.03,12.05,12.02,12.05,10400.0,10.263,10.28,10.2544,10.28,10400.0
2010-12-31 10:40:00,12.05,12.07,12.04,12.06,8100.0,10.28,10.2971,10.2715,10.2886,8100.0
2010-12-31 10:50:00,12.07,12.09,12.06,12.09,18400.0,10.2971,10.3142,10.2886,10.3142,18400.0
2010-12-31 11:00:00,12.09,12.1,12.08,12.09,42800.0,10.3142,10.3227,10.3056,10.3142,42800.0
2010-12-31 11:10:00,12.09,12.1,12.09,12.1,34700.0,10.3142,10.3227,10.3142,10.3227,34700.0
2010-12-31 11:20:00,12.09,12.13,12.09,12.11,174800.0,10.3142,10.3483,10.3142,10.3312,174800.0
2010-12-31 11:30:00,12.11,12.13,12.1,12.1,100100.0,10.3312,10.3483,10.3227,10.3227,100100.0
2010-12-31 11:40:00,12.11,12.11,12.1,12.11,9300.0,10.3312,10.3312,10.3227,10.3312,9300.0
2010-12-31 11:50:00,12.1,12.11,12.1,12.1,9500.0,10.3227,10.3312,10.3227,10.3227,9500.0
2010-12-31 12:00:00,12.11,12.11,12.09,12.1,19200.0,10.3312,10.3312,10.3142,10.3227,19200.0
2010-12-31 12:10:00,12.09,12.11,12.09,12.1,45000.0,10.3142,10.3312,10.3142,10.3227,45000.0
2010-12-31 12:20:00,12.1,12.1,12.1,12.1,26000.0,10.3227,10.3227,10.3227,10.3227,26000.0
2010-12-31 12:30:00,12.1,12.11,12.1,12.11,9900.0,10.3227,10.3312,10.3227,10.3312,9900.0
2010-12-31 12:40:00,12.1,12.1,12.08,12.08,16900.0,10.3227,10.3227,10.3056,10.3056,16900.0
2010-12-31 12:50:00,12.08,12.08,12.07,12.08,7300.0,10.3056,10.3056,10.2971,10.3056,7300.0
2010-12-31 13:00:00,12.08,12.08,12.06,12.07,24500.0,10.3056,10.3056,10.2886,10.2971,24500.0
2010-12-31 13:10:00,12.06,12.07,12.06,12.06,5500.0,10.2886,10.2971,10.2886,10.2886,5500.0
2010-12-31 13:20:00,12.06,12.07,12.05,12.05,9900.0,10.2886,10.2971,10.28,10.28,9900.0
2010-12-31 13:30:00,12.05,12.06,12.04,12.05,62500.0,10.28,10.2886,10.2715,10.28,62500.0
2010-12-31 13:40:00,12.05,12.06,12.04,12.05,53900.0,10.28,10.2886,10.2715,10.28,53900.0
2010-12-31 13:50:00,12.05,12.06,12.04,12.05,33500.0,10.28,10.2886,10.2715,10.28,33500.0
2010-12-31 14:00:00,12.05,12.06,12.04,12.05,29400.0,10.28,10.2886,10.2715,10.28,29400.0
2010-12-31 14:10:00,12.05,12.06,12.02,12.02,23400.0,10.28,10.2886,10.2544,10.2544,23400.0
2010-12-31 14:20:00,12.02,12.03,12.01,12.02,38400.0,10.2544,10.263,10.2459,10.2544,38400.0
2010-12-31 14:30:00,12.02,12.03,12.02,12.02,13700.0,10.2544,10.263,10.2544,10.2544,13700.0
2010-12-31 14:40:00,12.03,12.03,12.02,12.02,32800.0,10.263,10.263,10.2544,10.2544,32800.0
2010-12-31 14:50:00,12.02,12.04,12.02,12.03,47200.0,10.2544,10.2715,10.2544,10.263,47200.0
2010-12-31 15:00:00,12.03,12.04,12.02,12.03,83700.0,10.263,10.2715,10.2544,10.263,83700.0
2010-12-31 15:10:00,12.03,12.04,12.03,12.03,32600.0,10.263,10.2715,10.263,10.263,32600.0
2010-12-31 15:20:00,12.03,12.04,12.03,12.04,17200.0,10.263,10.2715,10.263,10.2715,17200.0
2010-12-31 15:30:00,12.03,12.06,12.03,12.06,40000.0,10.263,10.2886,10.263,10.2886,40000.0
2010-12-31 15:40:00,12.06,12.08,11.99,12.0,231300.0,10.2886,10.3056,10.2288,10.2374,231300.0
2010-12-31 15:50:00,11.99,12.0,11.93,11.94,543300.0,10.2288,10.2374,10.1777,10.1862,543300.0
2011-01-03 09:30:00,12.06,12.09,12.02,12.06,190000.0,10.2886,10.3142,10.2544,10.2886,190000.0
2011-01-03 09:40:00,12.06,12.23,12.05,12.23,163400.0,10.2886,10.4336,10.28,10.4336,163400.0
2011-01-03 09:50:00,12.22,12.23,12.19,12.2,63600.0,10.4251,10.4336,10.3995,10.408,63600.0
2011-01-03 10:00:00,12.19,12.2,12.15,12.16,87500.0,10.3995,10.408,10.3653,10.3739,87500.0
2011-01-03 10:10:00,12.17,12.24,12.17,12.24,121900.0,10.3824,10.4421,10.3824,10.4421,121900.0
2011-01-03 10:20:00,12.23,12.24,12.18,12.2,78000.0,10.4336,10.4421,10.3909,10.408,78000.0
2011-01-03 10:30:00,12.19,12.22,12.19,12.22,25800.0,10.3995,10.4251,10.3995,10.4251,25800.0
2011-01-03 10:40:00,12.21,12.24,12.21,12.23,109500.0,10.4165,10.4421,10.4165,10.4336,109500.0
2011-01-03 10:50:00,12.24,12.27,12.23,12.26,92900.0,10.4421,10.4677,10.4336,10.4592,92900.0
2011-01-03 11:00:00,12.26,12.27,12.25,12.27,70200.0,10.4592,10.4677,10.4507,10.4677,70200.0
2011-01-03 11:10:00,12.27,12.27,12.25,12.26,102600.0,10.4677,10.4677,10.4507,10.4592,102600.0
2011-01-03 11:20:00,12.27,12.28,12.25,12.28,165400.0,10.4677,10.4762,10.4507,10.4762,165400.0
2011-01-03 11:30:00,12.28,12.35,12.28,12.34,106700.0,10.4762,10.536,10.4762,10.5274,106700.0
2011-01-03 11:40:00,12.35,12.35,12.29,12.31,108800.0,10.536,10.536,10.4848,10.5018,108800.0
2011-01-03 11:50:00,12.31,12.32,12.3,12.31,60100.0,10.5018,10.5104,10.4933,10.5018,60100.0
2011-01-03 12:00:00,12.3,12.31,12.26,12.26,78700.0,10.4933,10.5018,10.4592,10.4592,78700.0
2011-01-03 12:10:00,12.26,12.27,12.25,12.26,38200.0,10.4592,10.4677,10.4507,10.4592,38200.0
2011-01-03 12:20:00,12.26,12.26,12.25,12.26,26200.0,10.4592,10.4592,10.4507,10.4592,26200.0
2011-01-03 12:30:00,12.25,12.28,12.25,12.28,41200.0,10.4507,10.4762,10.4507,10.4762,41200.0
2011-01-03 12:40:00,12.28,12.31,12.27,12.31,96900.0,10.4762,10.5018,10.4677,10.5018,96900.0
2011-01-03 12:50:00,12.31,12.32,12.29,12.31,152300.0,10.5018,10.5104,10.4848,10.5018,152300.0
2011-01-03 13:00:00,12.32,12.39,12.31,12.39,279200.0,10.5104,10.5701,10.5018,10.5701,279200.0
2011-01-03 13:10:00,12.39,12.4,12.37,12.38,124500.0,10.5701,10.5786,10.553,10.5616,124500.0
2011-01-03 13:20:00,12.39,12.41,12.38,12.41,145000.0,10.5701,10.5872,10.5616,10.5872,145000.0
2011-01-03 13:30:00,12.4,12.41,12.34,12.36,153700.0,10.5786,10.5872,10.5274,10.5445,153700.0
2011-01-03 13:40:00,12.37,12.41,12.36,12.4,106300.0,10.553,10.5872,10.5445,10.5786,106300.0
2011-01-03 13:50:00,12.4,12.4,12.39,12.4,35100.0,10.5786,10.5786,10.5701,10.5786,35100.0
2011-01-03 14:00:00,12.39,12.4,12.38,12.39,40300.0,10.5701,10.5786,10.5616,10.5701,40300.0
2011-01-03 14:10:00,12.39,12.39,12.34,12.37,80300.0,10.5701,10.5701,10.5274,10.553,80300.0
2011-01-03 14:20:00,12.36,12.4,12.36,12.38,68700.0,10.5445,10.5786,10.5445,10.5616,68700.0
2011-01-03 14:30:00,12.38,12.39,12.35,12.35,43100.0,10.5616,10.5701,10.536,10.536,43100.0
2011-01-03 14:40:00,12.35,12.36,12.34,12.35,89800.0,10.536,10.5445,10.5274,10.536,89800.0
2011-01-03 14:50:00,12.35,12.36,12.32,12.35,138700.0,10.536,10.5445,10.5104,10.536,138700.0
2011-01-03 15:00:00,12.35,12.35,12.32,12.33,74200.0,10.536,10.536,10.5104,10.5189,74200.0
2011-01-03 15:10:00,12.33,12.34,12.3,12.32,96300.0,10.5189,10.5274,10.4933,10.5104,96300.0
2011-01-03 15:20:00,12.32,12.33,12.3,12.31,110900.0,10.5104,10.5189,10.4933,10.5018,110900.0
2011-01-03 15:30:00,12.31,12.33,12.3,12.32,108500.0,10.5018,10.5189,10.4933,10.5104,108500.0
2011-01-03 15:40:00,12.32,12.35,12.31,12.35,213800.0,10.5104,10.536,10.5018,10.536,213800.0
2011-01-03 15:50:00,12.35,12.36,12.33,12.33,314700.0,10.536,10.5445,10.5189,10.5189,314700.0
2011-01-04 09:30:00,12.34,12.4,12.2,12.21,92100.0,10.5274,10.5786,10.408,10.4165,92100.0
2011-01-04 09:40:00,12.21,12.22,12.14,12.15,127500.0,10.4165,10.4251,10.3568,10.3653,127500.0
2011-01-04 09:50:00,12.15,12.16,12.08,12.08,77600.0,10.3653,10.3739,10.3056,10.3056,77600.0
2011-01-04 10:00:00,12.09,12.15,12.08,12.15,195200.0,10.3142,10.3653,10.3056,10.3653,195200.0
2011-01-04 10:10:00,12.14,12.16,12.11,12.12,60000.0,10.3568,10.3739,10.3312,10.3397,60000.0
2011-01-04 10:20:00,12.11,12.16,12.11,12.13,68100.0,10.3312,10.3739,10.3312,10.3483,68100.0
2011-01-04 10:30:00,12.13,12.14,12.11,12.13,34000.0,10.3483,10.3568,10.3312,10.3483,34000.0
2011-01-04 10:40:00,12.12,12.13,12.08,12.08,56600.0,10.3397,10.3483,10.3056,10.3056,56600.0
2011-01-04 10:50:00,12.08,12.1,12.06,12.09,105900.0,10.3056,10.3227,10.2886,10.3142,105900.0
2011-01-04 11:00:00,12.1,12.12,12.05,12.05,42600.0,10.3227,10.3397,10.28,10.28,42600.0
2011-01-04 11:10:00,12.05,12.1,12.05,12.1,48600.0,10.28,10.3227,10.28,10.3227,48600.0
2011-01-04 11:20:00,12.1,12.11,12.04,12.04,46000.0,10.3227,10.3312,10.2715,10.2715,46000.0
2011-01-04 11:30:00,12.04,12.09,12.02,12.09,87200.0,10.2715,10.3142,10.2544,10.3142,87200.0
2011-01-04 11:40:00,12.09,12.12,12.09,12.11,61100.0,10.3142,10.3397,10.3142,10.3312,61100.0
2011-01-04 11:50:00,12.12,12.14,12.09,12.09,53900.0,10.3397,10.3568,10.3142,10.3142,53900.0
2011-01-04 12:00:00,12.09,12.09,12.03,12.04,34500.0,10.3142,10.3142,10.263,10.2715,34500.0
2011-01-04 12:10:00,12.04,12.06,12.04,12.05,38700.0,10.2715,10.2886,10.2715,10.28,38700.0
2011-01-04 12:20:00,12.05,12.06,12.0,12.0,117600.0,10.28,10.2886,10.2374,10.2374,117600.0
2011-01-04 12:30:00,12.01,12.01,11.98,11.99,167200.0,10.2459,10.2459,10.2203,10.2288,167200.0
2011-01-04 12:40:00,11.99,12.01,11.98,11.99,72900.0,10.2288,10.2459,10.2203,10.2288,72900.0
2011-01-04 12:50:00,11.99,12.02,11.99,12.01,164900.0,10.2288,10.2544,10.2288,10.2459,164900.0
2011-01-04 13:00:00,12.01,12.02,11.99,12.0,261300.0,10.2459,10.2544,10.2288,10.2374,261300.0
2011-01-04 13:10:00,12.0,12.06,12.0,12.05,54300.0,10.2374,10.2886,10.2374,10.28,54300.0
2011-01-04 13:20:00,12.05,12.05,12.04,12.05,19700.0,10.28,10.28,10.2715,10.28,19700.0
2011-01-04 13:30:00,12.04,12.05,12.02,12.02,25600.0,10.2715,10.28,10.2544,10.2544,25600.0
2011-01-04 13:40:00,12.02,12.03,11.99,12.0,59600.0,10.2544,10.263,10.2288,10.2374,59600.0
2011-01-04 13:50:00,12.0,12.03,11.99,12.03,94600.0,10.2374,10.263,10.2288,10.263,94600.0
2011-01-04 14:00:00,12.03,12.06,12.02,12.05,65300.0,10.263,10.2886,10.2544,10.28,65300.0
2011-01-04 14:10:00,12.05,12.07,12.04,12.07,32800.0,10.28,10.2971,10.2715,10.2971,32800.0
2011-01-04 14:20:00,12.06,12.1,12.06,12.1,66000.0,10.2886,10.3227,10.2886,10.3227,66000.0
2011-01-04 14:30:00,12.1,12.1,12.06,12.06,64700.0,10.3227,10.3227,10.2886,10.2886,64700.0
2011-01-04 14:40:00,12.07,12.08,12.04,12.04,93800.0,10.2971,10.3056,10.2715,10.2715,93800.0
2011-01-04 14:50:00,12.04,12.05,12.04,12.04,20000.0,10.2715,10.28,10.2715,10.2715,20000.0
2011-01-04 15:00:00,12.04,12.07,12.01,12.02,111100.0,10.2715,10.2971,10.2459,10.2544,111100.0
2011-01-04 15:10:00,12.01,12.03,12.01,12.02,59000.0,10.2459,10.263,10.2459,10.2544,59000.0
2011-01-04 15:20:00,12.03,12.07,12.01,12.06,149800.0,10.263,10.2971,10.2459,10.2886,149800.0
2011-01-04 15:30:00,12.06,12.07,12.01,12.02,63900.0,10.2886,10.2971,10.2459,10.2544,63900.0
2011-01-04 15:40:00,12.01,12.03,12.0,12.01,196600.0,10.2459,10.263,10.2374,10.2459,196600.0
2011-01-04 15:50:00,12.02,12.02,12.01,12.02,207500.0,10.2544,10.2544,10.2459,10.2544,207500.0
2011-01-05 09:30:00,11.95,12.09,11.93,12.08,195700.0,10.1947,10.3142,10.1777,10.3056,195700.0
2011-01-05 09:40:00,12.08,12.28,12.05,12.28,248000.0,10.3056,10.4762,10.28,10.4762,248000.0
2011-01-05 09:50:00,12.28,12.32,12.23,12.26,151400.0,10.4762,10.5104,10.4336,10.4592,151400.0
2011-01-05 10:00:00,12.26,12.3,12.26,12.29,58800.0,10.4592,10.4933,10.4592,10.4848,58800.0
2011-01-05 10:10:00,12.29,12.3,12.25,12.27,71400.0,10.4848,10.4933,10.4507,10.4677,71400.0
2011-01-05 10:20:00,12.28,12.29,12.21,12.23,132600.0,10.4762,10.4848,10.4165,10.4336,132600.0
2011-01-05 10:30:00,12.23,12.24,12.19,12.19,175600.0,10.4336,10.4421,10.3995,10.3995,175600.0
2011-01-05 10:40:00,12.19,12.28,12.19,12.26,90800.0,10.3995,10.4762,10.3995,10.4592,90800.0
2011-01-05 10:50:00,12.26,12.3,12.25,12.29,53200.0,10.4592,10.4933,10.4507,10.4848,53200.0
2011-01-05 11:00:00,12.3,12.3,12.29,12.29,40600.0,10.4933,10.4933,10.4848,10.4848,40600.0
2011-01-05 11:10:00,12.3,12.3,12.29,12.3,39500.0,10.4933,10.4933,10.4848,10.4933,39500.0
2011-01-05 11:20:00,12.3,12.32,12.29,12.31,90300.0,10.4933,10.5104,10.4848,10.5018,90300.0
2011-01-05 11:30:00,12.31,12.36,12.31,12.36,119600.0,10.5018,10.5445,10.5018,10.5445,119600.0
2011-01-05 11:40:00,12.36,12.36,12.3,12.32,71300.0,10.5445,10.5445,10.4933,10.5104,71300.0
2011-01-05 11:50:00,12.32,12.33,12.3,12.31,51000.0,10.5104,10.5189,10.4933,10.5018,51000.0
2011-01-05 12:00:00,12.31,12.33,12.3,12.32,51800.0,10.5018,10.5189,10.4933,10.5104,51800.0
2011-01-05 12:10:00,12.32,12.33,12.29,12.31,38300.0,10.5104,10.5189,10.4848,10.5018,38300.0
2011-01-05 12:20:00,12.31,12.33,12.3,12.3,79100.0,10.5018,10.5189,10.4933,10.4933,79100.0
2011-01-05 12:30:00,12.3,12.33,12.3,12.32,26000.0,10.4933,10.5189,10.4933,10.5104,26000.0
2011-01-05 12:40:00,12.31,12.34,12.29,12.29,64900.0,10.5018,10.5274,10.4848,10.4848,64900.0
2011-01-05 12:50:00,12.29,12.31,12.28,12.28,46700.0,10.4848,10.5018,10.4762,10.4762,46700.0
2011-01-05 13:00:00,12.28,12.29,12.25,12.28,40400.0,10.4762,10.4848,10.4507,10.4762,40400.0
2011-01-05 13:10:00,12.28,12.3,12.27,12.29,47700.0,10.4762,10.4933,10.4677,10.4848,47700.0
2011-01-05 13:20:00,12.29,12.31,12.29,12.29,69600.0,10.4848,10.5018,10.4848,10.4848,69600.0
2011-01-05 13:30:00,12.3,12.34,12.29,12.33,58700.0,10.4933,10.5274,10.4848,10.5189,58700.0
2011-01-05 13:40:00,12.33,12.33,12.29,12.31,87700.0,10.5189,10.5189,10.4848,10.5018,87700.0
2011-01-05 13:50:00,12.31,12.34,12.31,12.33,23000.0,10.5018,10.5274,10.5018,10.5189,23000.0
2011-01-05 14:00:00,12.33,12.34,12.32,12.34,61300.0,10.5189,10.5274,10.5104,10.5274,61300.0
2011-01-05 14:10:00,12.34,12.34,12.31,12.33,145900.0,10.5274,10.5274,10.5018,10.5189,145900.0
2011-01-05 14:20:00,12.33,12.34,12.32,12.34,47400.0,10.5189,10.5274,10.5104,10.5274,47400.0
2011-01-05 14:30:00,12.34,12.37,12.33,12.36,59500.0,10.5274,10.553,10.5189,10.5445,59500.0
2011-01-05 14:40:00,12.36,12.38,12.35,12.37,59500.0,10.5445,10.5616,10.536,10.553,59500.0
2011-01-05 14:50:00,12.37,12.38,12.36,12.36,56500.0,10.553,10.5616,10.5445,10.5445,56500.0
2011-01-05 15:00:00,12.37,12.39,12.36,12.38,73800.0,10.553,10.5701,10.5445,10.5616,73800.0
2011-01-05 15:10:00,12.39,12.41,12.38,12.41,70100.0,10.5701,10.5872,10.5616,10.5872,70100.0
2011-01-05 15:20:00,12.41,12.42,12.41,12.41,102600.0,10.5872,10.5957,10.5872,10.5872,102600.0
2011-01-05 15:30:00,12.42,12.42,12.4,12.41,172200.0,10.5957,10.5957,10.5786,10.5872,172200.0
2011-01-05 15:40:00,12.41,12.42,12.36,12.39,472700.0,10.5872,10.5957,10.5445,10.5701,472700.0
2011-01-05 15:50:00,12.39,12.41,12.38,12.4,277700.0,10.5701,10.5872,10.5616,10.5786,277700.0
2011-01-06 09:30:00,12.49,12.6,12.43,12.56,381800.0,10.6554,10.7492,10.6042,10.7151,381800.0
2011-01-06 09:40:00,12.56,12.65,12.53,12.6,403500.0,10.7151,10.7919,10.6895,10.7492,403500.0
2011-01-06 09:50:00,12.6,12.72,12.59,12.72,223900.0,10.7492,10.8516,10.7407,10.8516,223900.0
2011-01-06 10:00:00,12.72,12.76,12.68,12.7,304700.0,10.8516,10.8857,10.8175,10.8346,304700.0
2011-01-06 10:10:00,12.7,12.76,12.67,12.76,134300.0,10.8346,10.8857,10.809,10.8857,134300.0
2011-01-06 10:20:00,12.75,12.8,12.7,12.78,285900.0,10.8772,10.9199,10.8346,10.9028,285900.0
2011-01-06 10:30:00,12.77,12.81,12.74,12.81,156100.0,10.8943,10.9284,10.8687,10.9284,156100.0
2011-01-06 10:40:00,12.81,12.82,12.72,12.73,193200.0,10.9284,10.9369,10.8516,10.8601,193200.0
2011-01-06 10:50:00,12.74,12.76,12.65,12.75,388000.0,10.8687,10.8857,10.7919,10.8772,388000.0
2011-01-06 11:00:00,12.75,12.76,12.57,12.58,389900.0,10.8772,10.8857,10.7236,10.7322,389900.0
2011-01-06 11:10:00,12.57,12.63,12.57,12.58,203400.0,10.7236,10.7748,10.7236,10.7322,203400.0
2011-01-06 11:20:00,12.59,12.6,12.55,12.58,112900.0,10.7407,10.7492,10.7066,10.7322,112900.0
2011-01-06 11:30:00,12.58,12.61,12.55,12.55,179900.0,10.7322,10.7578,10.7066,10.7066,179900.0
2011-01-06 11:40:00,12.55,12.62,12.54,12.62,59500.0,10.7066,10.7663,10.6981,10.7663,59500.0
2011-01-06 11:50:00,12.63,12.67,12.62,12.67,53800.0,10.7748,10.809,10.7663,10.809,53800.0
2011-01-06 12:00:00,12.66,12.71,12.66,12.7,160600.0,10.8004,10.8431,10.8004,10.8346,160600.0
2011-01-06 12:10:00,12.7,12.73,12.69,12.71,138000.0,10.8346,10.8601,10.826,10.8431,138000.0
2011-01-06 12:20:00,12.7,12.72,12.68,12.7,206100.0,10.8346,10.8516,10.8175,10.8346,206100.0
2011-01-06 12:30:00,12.7,12.7,12.64,12.67,141900.0,10.8346,10.8346,10.7834,10.809,141900.0
2011-01-06 12:40:00,12.66,12.74,12.66,12.74,211600.0,10.8004,10.8687,10.8004,10.8687,211600.0
2011-01-06 12:50:00,12.74,12.76,12.72,12.75,94900.0,10.8687,10.8857,10.8516,10.8772,94900.0
2011-01-06 13:00:00,12.75,12.75,12.74,12.75,111000.0,10.8772,10.8772,10.8687,10.8772,111000.0
2011-01-06 13:10:00,12.74,12.77,12.74,12.76,106000.0,10.8687,10.8943,10.8687,10.8857,106000.0
2011-01-06 13:20:00,12.76,12.76,12.73,12.76,79900.0,10.8857,10.8857,10.8601,10.8857,79900.0
2011-01-06 13:30:00,12.76,12.8,12.76,12.76,110300.0,10.8857,10.9199,10.8857,10.8857,110300.0
2011-01-06 13:40:00,12.77,12.81,12.75,12.79,71100.0,10.8943,10.9284,10.8772,10.9113,71100.0
2011-01-06 13:50:00,12.8,12.84,12.8,12.83,88200.0,10.9199,10.954,10.9199,10.9455,88200.0
2011-01-06 14:00:00,12.83,12.86,12.82,12.85,86800.0,10.9455,10.9711,10.9369,10.9625,86800.0
2011-01-06 14:10:00,12.86,12.87,12.84,12.87,179500.0,10.9711,10.9796,10.954,10.9796,179500.0
2011-01-06 14:20:00,12.87,12.87,12.82,12.82,40200.0,10.9796,10.9796,10.9369,10.9369,40200.0
2011-01-06 14:30:00,12.82,12.82,12.75,12.75,53900.0,10.9369,10.9369,10.8772,10.8772,53900.0
2011-01-06 14:40:00,12.75,12.76,12.73,12.73,163100.0,10.8772,10.8857,10.8601,10.8601,163100.0
2011-01-06 14:50:00,12.74,12.75,12.69,12.69,290700.0,10.8687,10.8772,10.826,10.826,290700.0
2011-01-06 15:00:00,12.7,12.72,12.68,12.71,300900.0,10.8346,10.8516,10.8175,10.8431,300900.0
2011-01-06 15:10:00,12.72,12.78,12.71,12.77,175200.0,10.8516,10.9028,10.8431,10.8943,175200.0
2011-01-06 15:20:00,12.78,12.78,12.74,12.78,133800.0,10.9028,10.9028,10.8687,10.9028,133800.0
2011-01-06 15:30:00,12.78,12.83,12.76,12.83,349800.0,10.9028,10.9455,10.8857,10.9455,349800.0
2011-01-06 15:40:00,12.83,12.86,12.81,12.86,358600.0,10.9455,10.9711,10.9284,10.9711,358600.0
2011-01-06 15:50:00,12.85,12.87,12.82,12.83,602300.0,10.9625,10.9796,10.9369,10.9455,602300.0
2011-01-07 09:30:00,13.03,13.25,13.02,13.09,930100.0,11.1161,11.3038,11.1076,11.1673,930100.0
2011-01-07 09:40:00,13.09,13.09,12.85,12.86,426000.0,11.1673,11.1673,10.9625,10.9711,426000.0
2011-01-07 09:50:00,12.86,12.93,12.82,12.92,458900.0,10.9711,11.0308,10.9369,11.0222,458900.0
2011-01-07 10:00:00,12.92,12.96,12.89,12.93,300800.0,11.0222,11.0564,10.9966,11.0308,300800.0
2011-01-07 10:10:00,12.93,12.97,12.92,12.93,185600.0,11.0308,11.0649,11.0222,11.0308,185600.0
2011-01-07 10:20:00,12.92,12.93,12.88,12.92,145300.0,11.0222,11.0308,10.9881,11.0222,145300.0
2011-01-07 10:30:00,12.92,12.95,12.91,12.91,175000.0,11.0222,11.0478,11.0137,11.0137,175000.0
2011-01-07 10:40:00,12.91,12.92,12.83,12.83,241500.0,11.0137,11.0222,10.9455,10.9455,241500.0
2011-01-07 10:50:00,12.84,12.84,12.79,12.79,161500.0,10.954,10.954,10.9113,10.9113,161500.0
2011-01-07 11:00:00,12.79,12.86,12.73,12.73,268200.0,10.9113,10.9711,10.8601,10.8601,268200.0
2011-01-07 11:10:00,12.72,12.76,12.71,12.75,168800.0,10.8516,10.8857,10.8431,10.8772,168800.0
2011-01-07 11:20:00,12.74,12.74,12.67,12.67,123900.0,10.8687,10.8687,10.809,10.809,123900.0
2011-01-07 11:30:00,12.67,12.69,12.63,12.64,305200.0,10.809,10.826,10.7748,10.7834,305200.0
2011-01-07 11:40:00,12.64,12.69,12.64,12.66,186800.0,10.7834,10.826,10.7834,10.8004,186800.0
2011-01-07 11:50:00,12.66,12.67,12.61,12.66,288700.0,10.8004,10.809,10.7578,10.8004,288700.0
2011-01-07 12:00:00,12.66,12.78,12.65,12.7,299000.0,10.8004,10.9028,10.7919,10.8346,299000.0
2011-01-07 12:10:00,12.7,12.84,12.69,12.82,390700.0,10.8346,10.954,10.826,10.9369,390700.0
2011-01-07 12:20:00,12.81,12.81,12.74,12.75,148300.0,10.9284,10.9284,10.8687,10.8772,148300.0
2011-01-07 12:30:00,12.75,12.78,12.74,12.76,233200.0,10.8772,10.9028,10.8687,10.8857,233200.0
2011-01-07 12:40:00,12.77,12.78,12.75,12.76,174700.0,10.8943,10.9028,10.8772,10.8857,174700.0
2011-01-07 12:50:00,12.75,12.81,12.73,12.81,215100.0,10.8772,10.9284,10.8601,10.9284,215100.0
2011-01-07 13:00:00,12.8,12.83,12.78,12.83,132900.0,10.9199,10.9455,10.9028,10.9455,132900.0
2011-01-07 13:10:00,12.82,12.87,12.79,12.86,136700.0,10.9369,10.9796,10.9113,10.9711,136700.0
2011-01-07 13:20:00,12.86,12.9,12.84,12.9,116300.0,10.9711,11.0052,10.954,11.0052,116300.0
2011-01-07 13:30:00,12.9,12.94,12.87,12.93,124700.0,11.0052,11.0393,10.9796,11.0308,124700.0
2011-01-07 13:40:00,12.93,12.93,12.88,12.88,80700.0,11.0308,11.0308,10.9881,10.9881,80700.0
2011-01-07 13:50:00,12.88,12.91,12.86,12.9,108700.0,10.9881,11.0137,10.9711,11.0052,108700.0
2011-01-07 14:00:00,12.9,12.92,12.87,12.88,94700.0,11.0052,11.0222,10.9796,10.9881,94700.0
2011-01-07 14:10:00,12.87,12.93,12.87,12.92,131000.0,10.9796,11.0308,10.9796,11.0222,131000.0
2011-01-07 14:20:00,12.92,12.97,12.91,12.96,118900.0,11.0222,11.0649,11.0137,11.0564,118900.0
2011-01-07 14:30:00,12.96,12.96,12.91,12.95,136800.0,11.0564,11.0564,11.0137,11.0478,136800.0
2011-01-07 14:40:00,12.96,13.0,12.95,12.99,113900.0,11.0564,11.0905,11.0478,11.082,113900.0
2011-01-07 14:50:00,13.0,13.0,12.96,12.99,135200.0,11.0905,11.0905,11.0564,11.082,135200.0
2011-01-07 15:00:00,12.99,12.99,12.95,12.98,151400.0,11.082,11.082,11.0478,11.0734,151400.0
2011-01-07 15:10:00,12.98,13.0,12.92,12.99,140100.0,11.0734,11.0905,11.0222,11.082,140100.0
2011-01-07 15:20:00,12.99,13.05,12.98,12.99,376400.0,11.082,11.1331,11.0734,11.082,376400.0
2011-01-07 15:30:00,12.99,13.04,12.99,13.01,442400.0,11.082,11.1246,11.082,11.099,442400.0
2011-01-07 15:40:00,13.01,13.02,12.97,12.98,505700.0,11.099,11.1076,11.0649,11.0734,505700.0
2011-01-07 15:50:00,12.98,13.02,12.97,13.01,617600.0,11.0734,11.1076,11.0649,11.099,617600.0
2011-01-10 09:30:00,12.91,12.95,12.77,12.77,141400.0,11.0137,11.0478,10.8943,10.8943,141400.0
2011-01-10 09:40:00,12.78,12.81,12.75,12.77,173000.0,10.9028,10.9284,10.8772,10.8943,173000.0
2011-01-10 09:50:00,12.77,12.77,12.64,12.65,278400.0,10.8943,10.8943,10.7834,10.7919,278400.0
2011-01-10 10:00:00,12.65,12.67,12.6,12.63,192700.0,10.7919,10.809,10.7492,10.7748,192700.0
2011-01-10 10:10:00,12.64,12.67,12.6,12.62,135500.0,10.7834,10.809,10.7492,10.7663,135500.0
2011-01-10 10:20:00,12.62,12.67,12.6,12.65,159000.0,10.7663,10.809,10.7492,10.7919,159000.0
2011-01-10 10:30:00,12.65,12.67,12.6,12.61,186600.0,10.7919,10.809,10.7492,10.7578,186600.0
2011-01-10 10:40:00,12.61,12.7,12.61,12.64,213100.0,10.7578,10.8346,10.7578,10.7834,213100.0
2011-01-10 10:50:00,12.63,12.66,12.54,12.57,137300.0,10.7748,10.8004,10.6981,10.7236,137300.0
2011-01-10 11:00:00,12.57,12.61,12.52,12.56,100600.0,10.7236,10.7578,10.681,10.7151,100600.0
2011-01-10 11:10:00,12.56,12.62,12.55,12.6,148200.0,10.7151,10.7663,10.7066,10.7492,148200.0
2011-01-10 11:20:00,12.6,12.66,12.58,12.63,117800.0,10.7492,10.8004,10.7322,10.7748,117800.0
2011-01-10 11:30:00,12.62,12.63,12.54,12.54,85700.0,10.7663,10.7748,10.6981,10.6981,85700.0
2011-01-10 11:40:00,12.54,12.6,12.54,12.56,97500.0,10.6981,10.7492,10.6981,10.7151,97500.0
2011-01-10 11:50:00,12.55,12.59,12.53,12.57,87700.0,10.7066,10.7407,10.6895,10.7236,87700.0
2011-01-10 12:00:00,12.58,12.63,12.57,12.63,90800.0,10.7322,10.7748,10.7236,10.7748,90800.0
2011-01-10 12:10:00,12.63,12.65,12.6,12.6,193000.0,10.7748,10.7919,10.7492,10.7492,193000.0
2011-01-10 12:20:00,12.6,12.64,12.57,12.62,121600.0,10.7492,10.7834,10.7236,10.7663,121600.0
2011-01-10 12:30:00,12.63,12.66,12.6,12.62,117100.0,10.7748,10.8004,10.7492,10.7663,117100.0
2011-01-10 12:40:00,12.62,12.64,12.56,12.57,202000.0,10.7663,10.7834,10.7151,10.7236,202000.0
2011-01-10 12:50:00,12.57,12.58,12.55,12.55,107500.0,10.7236,10.7322,10.7066,10.7066,107500.0
2011-01-10 13:00:00,12.56,12.61,12.55,12.61,106700.0,10.7151,10.7578,10.7066,10.7578,106700.0
2011-01-10 13:10:00,12.61,12.63,12.6,12.62,67500.0,10.7578,10.7748,10.7492,10.7663,67500.0
2011-01-10 13:20:00,12.61,12.67,12.61,12.66,83400.0,10.7578,10.809,10.7578,10.8004,83400.0
2011-01-10 13:30:00,12.65,12.68,12.65,12.68,53600.0,10.7919,10.8175,10.7919,10.8175,53600.0
2011-01-10 13:40:00,12.68,12.68,12.67,12.68,34600.0,10.8175,10.8175,10.809,10.8175,34600.0
2011-01-10 13:50:00,12.68,12.71,12.67,12.7,76200.0,10.8175,10.8431,10.809,10.8346,76200.0
2011-01-10 14:00:00,12.71,12.72,12.68,12.71,149200.0,10.8431,10.8516,10.8175,10.8431,149200.0
2011-01-10 14:10:00,12.71,12.75,12.7,12.71,84900.0,10.8431,10.8772,10.8346,10.8431,84900.0
2011-01-10 14:20:00,12.72,12.73,12.7,12.72,44600.0,10.8516,10.8601,10.8346,10.8516,44600.0
2011-01-10 14:30:00,12.72,12.73,12.7,12.7,45600.0,10.8516,10.8601,10.8346,10.8346,45600.0
2011-01-10 14:40:00,12.7,12.74,12.69,12.73,88200.0,10.8346,10.8687,10.826,10.8601,88200.0
2011-01-10 14:50:00,12.73,12.75,12.73,12.74,60000.0,10.8601,10.8772,10.8601,10.8687,60000.0
2011-01-10 15:00:00,12.74,12.75,12.71,12.72,81300.0,10.8687,10.8772,10.8431,10.8516,81300.0
2011-01-10 15:10:00,12.72,12.74,12.71,12.71,62300.0,10.8516,10.8687,10.8431,10.8431,62300.0
2011-01-10 15:20:00,12.71,12.74,12.71,12.71,76200.0,10.8431,10.8687,10.8431,10.8431,76200.0
2011-01-10 15:30:00,12.71,12.72,12.69,12.7,71900.0,10.8431,10.8516,10.826,10.8346,71900.0
2011-01-10 15:40:00,12.7,12.72,12.65,12.67,232800.0,10.8346,10.8516,10.7919,10.809,232800.0
2011-01-10 15:50:00,12.67,12.71,12.66,12.67,351200.0,10.809,10.8431,10.8004,10.809,351200.0
2011-01-11 09:30:00,12.96,13.25,12.95,13.14,665800.0,11.0564,11.3038,11.0478,11.2099,665800.0
2011-01-11 09:40:00,13.14,13.21,13.13,13.14,503400.0,11.2099,11.2696,11.2014,11.2099,503400.0
2011-01-11 09:50:00,13.14,13.16,12.89,12.91,540400.0,11.2099,11.227,10.9966,11.0137,540400.0
2011-01-11 10:00:00,12.91,13.1,12.9,13.09,434500.0,11.0137,11.1758,11.0052,11.1673,434500.0
2011-01-11 10:10:00,13.09,13.12,12.99,13.01,393900.0,11.1673,11.1929,11.082,11.099,393900.0
2011-01-11 10:20:00,13.01,13.05,13.0,13.02,210800.0,11.099,11.1331,11.0905,11.1076,210800.0
2011-01-11 10:30:00,13.02,13.03,13.0,13.02,225500.0,11.1076,11.1161,11.0905,11.1076,225500.0
2011-01-11 10:40:00,13.01,13.03,13.0,13.0,167800.0,11.099,11.1161,11.0905,11.0905,167800.0
2011-01-11 10:50:00,13.0,13.05,13.0,13.0,246100.0,11.0905,11.1331,11.0905,11.0905,246100.0
2011-01-11 11:00:00,13.0,13.06,13.0,13.06,484300.0,11.0905,11.1417,11.0905,11.1417,484300.0
2011-01-11 11:10:00,13.06,13.1,13.04,13.1,175500.0,11.1417,11.1758,11.1246,11.1758,175500.0
2011-01-11 11:20:00,13.1,13.12,13.08,13.12,264100.0,11.1758,11.1929,11.1587,11.1929,264100.0
2011-01-11 11:30:00,13.12,13.15,13.08,13.08,86900.0,11.1929,11.2185,11.1587,11.1587,86900.0
2011-01-11 11:40:00,13.09,13.2,13.08,13.2,166700.0,11.1673,11.2611,11.1587,11.2611,166700.0
2011-01-11 11:50:00,13.2,13.2,13.13,13.14,101700.0,11.2611,11.2611,11.2014,11.2099,101700.0
2011-01-11 12:00:00,13.14,13.16,13.12,13.16,50400.0,11.2099,11.227,11.1929,11.227,50400.0
2011-01-11 12:10:00,13.15,13.15,13.11,13.11,98900.0,11.2185,11.2185,11.1843,11.1843,98900.0
2011-01-11 12:20:00,13.11,13.11,13.08,13.08,53000.0,11.1843,11.1843,11.1587,11.1587,53000.0
2011-01-11 12:30:00,13.08,13.18,13.08,13.17,70200.0,11.1587,11.244,11.1587,11.2355,70200.0
2011-01-11 12:40:00,13.18,13.18,13.13,13.14,101100.0,11.244,11.244,11.2014,11.2099,101100.0
2011-01-11 12:50:00,13.14,13.14,13.12,13.14,60100.0,11.2099,11.2099,11.1929,11.2099,60100.0
2011-01-11 13:00:00,13.13,13.14,13.02,13.02,127800.0,11.2014,11.2099,11.1076,11.1076,127800.0
2011-01-11 13:10:00,13.02,13.05,12.99,13.02,170300.0,11.1076,11.1331,11.082,11.1076,170300.0
2011-01-11 13:20:00,13.03,13.04,13.0,13.01,87100.0,11.1161,11.1246,11.0905,11.099,87100.0
2011-01-11 13:30:00,13.01,13.02,13.0,13.01,73300.0,11.099,11.1076,11.0905,11.099,73300.0
2011-01-11 13:40:00,13.01,13.02,13.0,13.0,107000.0,11.099,11.1076,11.0905,11.0905,107000.0
2011-01-11 13:50:00,13.0,13.01,13.0,13.0,131600.0,11.0905,11.099,11.0905,11.0905,131600.0
2011-01-11 14:00:00,13.0,13.06,13.0,13.06,244700.0,11.0905,11.1417,11.0905,11.1417,244700.0
2011-01-11 14:10:00,13.06,13.08,13.03,13.03,102100.0,11.1417,11.1587,11.1161,11.1161,102100.0
2011-01-11 14:20:00,13.03,13.14,13.03,13.13,181900.0,11.1161,11.2099,11.1161,11.2014,181900.0
2011-01-11 14:30:00,13.12,13.13,13.06,13.07,99500.0,11.1929,11.2014,11.1417,11.1502,99500.0
2011-01-11 14:40:00,13.06,13.09,13.04,13.05,127200.0,11.1417,11.1673,11.1246,11.1331,127200.0
2011-01-11 14:50:00,13.06,13.06,13.0,13.05,204000.0,11.1417,11.1417,11.0905,11.1331,204000.0
2011-01-11 15:00:00,13.04,13.05,13.0,13.01,96400.0,11.1246,11.1331,11.0905,11.099,96400.0
2011-01-11 15:10:00,13.01,13.02,13.0,13.01,196500.0,11.099,11.1076,11.0905,11.099,196500.0
2011-01-11 15:20:00,13.0,13.03,12.99,13.03,278400.0,11.0905,11.1161,11.082,11.1161,278400.0
2011-01-11 15:30:00,13.03,13.07,13.02,13.05,213800.0,11.1161,11.1502,11.1076,11.1331,213800.0
2011-01-11 15:40:00,13.05,13.1,13.04,13.1,294900.0,11.1331,11.1758,11.1246,11.1758,294900.0
2011-01-11 15:50:00,13.1,13.1,13.06,13.09,451000.0,11.1758,11.1758,11.1417,11.1673,451000.0
2011-01-12 09:30:00,13.17,13.22,13.06,13.14,195600.0,11.2355,11.2782,11.1417,11.2099,195600.0
2011-01-12 09:40:00,13.14,13.16,13.08,13.13,203500.0,11.2099,11.227,11.1587,11.2014,203500.0
2011-01-12 09:50:00,13.13,13.17,13.11,13.14,140700.0,11.2014,11.2355,11.1843,11.2099,140700.0
2011-01-12 10:00:00,13.14,13.15,13.1,13.14,110400.0,11.2099,11.2185,11.1758,11.2099,110400.0
2011-01-12 10:10:00,13.14,13.19,13.13,13.19,124000.0,11.2099,11.2526,11.2014,11.2526,124000.0
2011-01-12 10:20:00,13.19,13.23,13.17,13.19,116200.0,11.2526,11.2867,11.2355,11.2526,116200.0
2011-01-12 10:30:00,13.18,13.2,13.16,13.19,117500.0,11.244,11.2611,11.227,11.2526,117500.0
2011-01-12 10:40:00,13.19,13.2,13.15,13.17,77400.0,11.2526,11.2611,11.2185,11.2355,77400.0
2011-01-12 10:50:00,13.16,13.2,13.16,13.19,115300.0,11.227,11.2611,11.227,11.2526,115300.0
2011-01-12 11:00:00,13.19,13.19,13.16,13.18,47900.0,11.2526,11.2526,11.227,11.244,47900.0
2011-01-12 11:10:00,13.18,13.2,13.18,13.18,102600.0,11.244,11.2611,11.244,11.244,102600.0
2011-01-12 11:20:00,13.18,13.19,13.16,13.18,111100.0,11.244,11.2526,11.227,11.244,111100.0
2011-01-12 11:30:00,13.17,13.18,13.17,13.17,46700.0,11.2355,11.244,11.2355,11.2355,46700.0
2011-01-12 11:40:00,13.17,13.19,13.17,13.18,47600.0,11.2355,11.2526,11.2355,11.244,47600.0
2011-01-12 11:50:00,13.18,13.21,13.17,13.17,68400.0,11.244,11.2696,11.2355,11.2355,68400.0
2011-01-12 12:00:00,13.17,13.18,13.16,13.18,48400.0,11.2355,11.244,11.227,11.244,48400.0
2011-01-12 12:10:00,13.17,13.2,13.16,13.17,125400.0,11.2355,11.2611,11.227,11.2355,125400.0
2011-01-12 12:20:00,13.17,13.2,13.16,13.2,58400.0,11.2355,11.2611,11.227,11.2611,58400.0
2011-01-12 12:30:00,13.2,13.2,13.17,13.19,65900.0,11.2611,11.2611,11.2355,11.2526,65900.0
2011-01-12 12:40:00,13.18,13.21,13.18,13.2,98300.0,11.244,11.2696,11.244,11.2611,98300.0
2011-01-12 12:50:00,13.2,13.21,13.19,13.2,327200.0,11.2611,11.2696,11.2526,11.2611,327200.0
2011-01-12 13:00:00,13.2,13.2,13.14,13.15,68300.0,11.2611,11.2611,11.2099,11.2185,68300.0
2011-01-12 13:10:00,13.14,13.15,13.09,13.13,240200.0,11.2099,11.2185,11.1673,11.2014,240200.0
2011-01-12 13:20:00,13.13,13.17,13.13,13.16,61000.0,11.2014,11.2355,11.2014,11.227,61000.0
2011-01-12 13:30:00,13.16,13.18,13.16,13.16,36700.0,11.227,11.244,11.227,11.227,36700.0
2011-01-12 13:40:00,13.17,13.19,13.15,13.16,82200.0,11.2355,11.2526,11.2185,11.227,82200.0
2011-01-12 13:50:00,13.16,13.18,13.16,13.16,25600.0,11.227,11.244,11.227,11.227,25600.0
2011-01-12 14:00:00,13.16,13.18,13.09,13.09,294100.0,11.227,11.244,11.1673,11.1673,294100.0
2011-01-12 14:10:00,13.09,13.1,13.05,13.05,208200.0,11.1673,11.1758,11.1331,11.1331,208200.0
2011-01-12 14:20:00,13.05,13.06,13.04,13.04,42500.0,11.1331,11.1417,11.1246,11.1246,42500.0
2011-01-12 14:30:00,13.05,13.1,13.04,13.1,120700.0,11.1331,11.1758,11.1246,11.1758,120700.0
2011-01-12 14:40:00,13.09,13.1,13.06,13.07,112200.0,11.1673,11.1758,11.1417,11.1502,112200.0
2011-01-12 14:50:00,13.06,13.09,13.06,13.08,99600.0,11.1417,11.1673,11.1417,11.1587,99600.0
2011-01-12 15:00:00,13.08,13.11,13.08,13.09,88800.0,11.1587,11.1843,11.1587,11.1673,88800.0
2011-01-12 15:10:00,13.08,13.09,13.05,13.05,86400.0,11.1587,11.1673,11.1331,11.1331,86400.0
2011-01-12 15:20:00,13.06,13.06,13.05,13.06,63000.0,11.1417,11.1417,11.1331,11.1417,63000.0
2011-01-12 15:30:00,13.05,13.09,13.05,13.06,169500.0,11.1331,11.1673,11.1331,11.1417,169500.0
2011-01-12 15:40:00,13.06,13.1,13.05,13.07,137400.0,11.1417,11.1758,11.1331,11.1502,137400.0
2011-01-12 15:50:00,13.07,13.1,13.07,13.1,174900.0,11.1502,11.1758,11.1502,11.1758,174900.0
2011-01-13 09:30:00,13.08,13.1,13.03,13.03,75500.0,11.1587,11.1758,11.1161,11.1161,75500.0
2011-01-13 09:40:00,13.03,13.08,13.0,13.05,75500.0,11.1161,11.1587,11.0905,11.1331,75500.0
2011-01-13 09:50:00,13.05,13.08,13.02,13.04,64600.0,11.1331,11.1587,11.1076,11.1246,64600.0
2011-01-13 10:00:00,13.04,13.05,12.99,13.03,161100.0,11.1246,11.1331,11.082,11.1161,161100.0
2011-01-13 10:10:00,13.03,13.04,12.99,13.01,153100.0,11.1161,11.1246,11.082,11.099,153100.0
2011-01-13 10:20:00,13.0,13.01,12.95,13.0,104300.0,11.0905,11.099,11.0478,11.0905,104300.0
2011-01-13 10:30:00,12.99,13.0,12.95,12.95,99500.0,11.082,11.0905,11.0478,11.0478,99500.0
2011-01-13 10:40:00,12.95,12.98,12.95,12.96,127400.0,11.0478,11.0734,11.0478,11.0564,127400.0
2011-01-13 10:50:00,12.96,12.97,12.94,12.95,103600.0,11.0564,11.0649,11.0393,11.0478,103600.0
2011-01-13 11:00:00,12.95,12.99,12.93,12.95,125800.0,11.0478,11.082,11.0308,11.0478,125800.0
2011-01-13 11:10:00,12.95,12.97,12.9,12.91,170500.0,11.0478,11.0649,11.0052,11.0137,170500.0
2011-01-13 11:20:00,12.91,12.97,12.91,12.97,84900.0,11.0137,11.0649,11.0137,11.0649,84900.0
2011-01-13 11:30:00,12.97,13.0,12.96,12.99,179100.0,11.0649,11.0905,11.0564,11.082,179100.0
2011-01-13 11:40:00,12.99,12.99,12.94,12.94,128900.0,11.082,11.082,11.0393,11.0393,128900.0
2011-01-13 11:50:00,12.94,12.95,12.94,12.95,27700.0,11.0393,11.0478,11.0393,11.0478,27700.0
2011-01-13 12:00:00,12.95,12.95,12.92,12.93,59500.0,11.0478,11.0478,11.0222,11.0308,59500.0
2011-01-13 12:10:00,12.93,12.95,12.92,12.95,38600.0,11.0308,11.0478,11.0222,11.0478,38600.0
2011-01-13 12:20:00,12.95,12.95,12.94,12.94,22100.0,11.0478,11.0478,11.0393,11.0393,22100.0
2011-01-13 12:30:00,12.94,12.95,12.9,12.91,69900.0,11.0393,11.0478,11.0052,11.0137,69900.0
2011-01-13 12:40:00,12.92,12.94,12.91,12.93,35800.0,11.0222,11.0393,11.0137,11.0308,35800.0
2011-01-13 12:50:00,12.93,12.97,12.93,12.95,85500.0,11.0308,11.0649,11.0308,11.0478,85500.0
2011-01-13 13:00:00,12.94,12.95,12.91,12.93,96200.0,11.0393,11.0478,11.0137,11.0308,96200.0
2011-01-13 13:10:00,12.93,12.96,12.92,12.94,102900.0,11.0308,11.0564,11.0222,11.0393,102900.0
2011-01-13 13:20:00,12.95,12.96,12.94,12.95,104300.0,11.0478,11.0564,11.0393,11.0478,104300.0
2011-01-13 13:30:00,12.95,12.97,12.93,12.94,60100.0,11.0478,11.0649,11.0308,11.0393,60100.0
2011-01-13 13:40:00,12.93,12.96,12.93,12.95,39300.0,11.0308,11.0564,11.0308,11.0478,39300.0
2011-01-13 13:50:00,12.96,12.97,12.95,12.97,50800.0,11.0564,11.0649,11.0478,11.0649,50800.0
2011-01-13 14:00:00,12.95,12.97,12.94,12.96,102500.0,11.0478,11.0649,11.0393,11.0564,102500.0
2011-01-13 14:10:00,12.96,12.97,12.91,12.96,147000.0,11.0564,11.0649,11.0137,11.0564,147000.0
2011-01-13 14:20:00,12.96,12.99,12.95,12.99,52700.0,11.0564,11.082,11.0478,11.082,52700.0
2011-01-13 14:30:00,12.99,12.99,12.95,12.95,68600.0,11.082,11.082,11.0478,11.0478,68600.0
2011-01-13 14:40:00,12.95,12.96,12.94,12.95,79700.0,11.0478,11.0564,11.0393,11.0478,79700.0
2011-01-13 14:50:00,12.95,12.97,12.91,12.95,134500.0,11.0478,11.0649,11.0137,11.0478,134500.0
2011-01-13 15:00:00,12.95,12.99,12.95,12.99,54900.0,11.0478,11.082,11.0478,11.082,54900.0
2011-01-13 15:10:00,12.99,13.06,12.98,13.06,386400.0,11.082,11.1417,11.0734,11.1417,386400.0
2011-01-13 15:20:00,13.06,13.08,13.04,13.05,364300.0,11.1417,11.1587,11.1246,11.1331,364300.0
2011-01-13 15:30:00,13.05,13.09,13.04,13.06,251100.0,11.1331,11.1673,11.1246,11.1417,251100.0
2011-01-13 15:40:00,13.05,13.11,13.04,13.08,195800.0,11.1331,11.1843,11.1246,11.1587,195800.0
2011-01-13 15:50:00,13.08,13.1,13.07,13.08,293400.0,11.1587,11.1758,11.1502,11.1587,293400.0
2011-01-14 09:30:00,13.06,13.11,12.98,13.11,70000.0,11.1417,11.1843,11.0734,11.1843,70000.0
2011-01-14 09:40:00,13.1,13.17,13.08,13.14,154000.0,11.1758,11.2355,11.1587,11.2099,154000.0
2011-01-14 09:50:00,13.13,13.21,13.13,13.14,165700.0,11.2014,11.2696,11.2014,11.2099,165700.0
2011-01-14 10:00:00,13.14,13.17,13.1,13.11,107500.0,11.2099,11.2355,11.1758,11.1843,107500.0
2011-01-14 10:10:00,13.12,13.13,13.02,13.03,168400.0,11.1929,11.2014,11.1076,11.1161,168400.0
2011-01-14 10:20:00,13.03,13.1,13.02,13.03,162300.0,11.1161,11.1758,11.1076,11.1161,162300.0
2011-01-14 10:30:00,13.03,13.08,13.02,13.07,105300.0,11.1161,11.1587,11.1076,11.1502,105300.0
2011-01-14 10:40:00,13.08,13.17,13.05,13.16,159700.0,11.1587,11.2355,11.1331,11.227,159700.0
2011-01-14 10:50:00,13.16,13.16,13.1,13.12,108700.0,11.227,11.227,11.1758,11.1929,108700.0
2011-01-14 11:00:00,13.12,13.2,13.1,13.2,91800.0,11.1929,11.2611,11.1758,11.2611,91800.0
2011-01-14 11:10:00,13.19,13.21,13.18,13.2,150300.0,11.2526,11.2696,11.244,11.2611,150300.0
2011-01-14 11:20:00,13.19,13.21,13.18,13.2,154100.0,11.2526,11.2696,11.244,11.2611,154100.0
2011-01-14 11:30:00,13.2,13.21,13.18,13.2,108500.0,11.2611,11.2696,11.244,11.2611,108500.0
2011-01-14 11:40:00,13.19,13.21,13.18,13.2,138400.0,11.2526,11.2696,11.244,11.2611,138400.0
2011-01-14 11:50:00,13.19,13.24,13.19,13.23,141000.0,11.2526,11.2952,11.2526,11.2867,141000.0
2011-01-14 12:00:00,13.24,13.24,13.22,13.24,79200.0,11.2952,11.2952,11.2782,11.2952,79200.0
2011-01-14 12:10:00,13.23,13.28,13.23,13.24,179100.0,11.2867,11.3294,11.2867,11.2952,179100.0
2011-01-14 12:20:00,13.23,13.26,13.23,13.24,99700.0,11.2867,11.3123,11.2867,11.2952,99700.0
2011-01-14 12:30:00,13.24,13.3,13.24,13.3,124100.0,11.2952,11.3464,11.2952,11.3464,124100.0
2011-01-14 12:40:00,13.3,13.3,13.29,13.3,41400.0,11.3464,11.3464,11.3379,11.3464,41400.0
2011-01-14 12:50:00,13.3,13.33,13.29,13.32,82100.0,11.3464,11.372,11.3379,11.3635,82100.0
2011-01-14 13:00:00,13.32,13.33,13.3,13.32,112200.0,11.3635,11.372,11.3464,11.3635,112200.0
2011-01-14 13:10:00,13.32,13.33,13.31,13.32,83100.0,11.3635,11.372,11.355,11.3635,83100.0
2011-01-14 13:20:00,13.32,13.36,13.31,13.35,93600.0,11.3635,11.3976,11.355,11.3891,93600.0
2011-01-14 13:30:00,13.36,13.39,13.35,13.39,75200.0,11.3976,11.4232,11.3891,11.4232,75200.0
2011-01-14 13:40:00,13.39,13.42,13.38,13.42,61100.0,11.4232,11.4488,11.4147,11.4488,61100.0
2011-01-14 13:50:00,13.41,13.45,13.4,13.43,117600.0,11.4403,11.4744,11.4317,11.4573,117600.0
2011-01-14 14:00:00,13.44,13.5,13.43,13.49,273500.0,11.4659,11.517,11.4573,11.5085,273500.0
2011-01-14 14:10:00,13.49,13.49,13.43,13.43,117100.0,11.5085,11.5085,11.4573,11.4573,117100.0
2011-01-14 14:20:00,13.43,13.45,13.42,13.43,100700.0,11.4573,11.4744,11.4488,11.4573,100700.0
2011-01-14 14:30:00,13.43,13.45,13.39,13.4,127000.0,11.4573,11.4744,11.4232,11.4317,127000.0
2011-01-14 14:40:00,13.4,13.43,13.39,13.42,93400.0,11.4317,11.4573,11.4232,11.4488,93400.0
2011-01-14 14:50:00,13.42,13.46,13.42,13.46,44600.0,11.4488,11.4829,11.4488,11.4829,44600.0
2011-01-14 15:00:00,13.46,13.48,13.44,13.44,94700.0,11.4829,11.5,11.4659,11.4659,94700.0
2011-01-14 15:10:00,13.44,13.48,13.44,13.46,95500.0,11.4659,11.5,11.4659,11.4829,95500.0
2011-01-14 15:20:00,13.47,13.5,13.46,13.49,112500.0,11.4915,11.517,11.4829,11.5085,112500.0
2011-01-14 15:30:00,13.49,13.5,13.45,13.45,163600.0,11.5085,11.517,11.4744,11.4744,163600.0
2011-01-14 15:40:00,13.45,13.5,13.43,13.5,238200.0,11.4744,11.517,11.4573,11.517,238200.0
2011-01-14 15:50:00,13.5,13.5,13.49,13.49,428100.0,11.517,11.517,11.5085,11.5085,428100.0
2011-01-18 09:30:00,13.45,13.49,13.3,13.4,230400.0,11.4744,11.5085,11.3464,11.4317,230400.0
2011-01-18 09:40:00,13.4,13.45,13.36,13.42,204400.0,11.4317,11.4744,11.3976,11.4488,204400.0
2011-01-18 09:50:00,13.42,13.43,13.33,13.39,221400.0,11.4488,11.4573,11.372,11.4232,221400.0
2011-01-18 10:00:00,13.39,13.44,13.32,13.38,193300.0,11.4232,11.4659,11.3635,11.4147,193300.0
2011-01-18 10:10:00,13.39,13.42,13.36,13.36,81900.0,11.4232,11.4488,11.3976,11.3976,81900.0
2011-01-18 10:20:00,13.37,13.39,13.3,13.32,97700.0,11.4061,11.4232,11.3464,11.3635,97700.0
2011-01-18 10:30:00,13.31,13.31,13.24,13.25,128000.0,11.355,11.355,11.2952,11.3038,128000.0
2011-01-18 10:40:00,13.24,13.25,13.21,13.24,81500.0,11.2952,11.3038,11.2696,11.2952,81500.0
2011-01-18 10:50:00,13.23,13.27,13.22,13.24,128300.0,11.2867,11.3208,11.2782,11.2952,128300.0
2011-01-18 11:00:00,13.25,13.3,13.24,13.3,52900.0,11.3038,11.3464,11.2952,11.3464,52900.0
2011-01-18 11:10:00,13.3,13.36,13.3,13.33,202200.0,11.3464,11.3976,11.3464,11.372,202200.0
2011-01-18 11:20:00,13.32,13.33,13.32,13.32,70400.0,11.3635,11.372,11.3635,11.3635,70400.0
2011-01-18 11:30:00,13.33,13.33,13.3,13.31,86100.0,11.372,11.372,11.3464,11.355,86100.0
2011-01-18 11:40:00,13.31,13.35,13.31,13.34,91100.0,11.355,11.3891,11.355,11.3805,91100.0
2011-01-18 11:50:00,13.32,13.33,13.25,13.27,206700.0,11.3635,11.372,11.3038,11.3208,206700.0
2011-01-18 12:00:00,13.26,13.27,13.25,13.26,34200.0,11.3123,11.3208,11.3038,11.3123,34200.0
2011-01-18 12:10:00,13.25,13.26,13.2,13.22,76500.0,11.3038,11.3123,11.2611,11.2782,76500.0
2011-01-18 12:20:00,13.23,13.24,13.22,13.23,59300.0,11.2867,11.2952,11.2782,11.2867,59300.0
2011-01-18 12:30:00,13.22,13.24,13.22,13.24,17200.0,11.2782,11.2952,11.2782,11.2952,17200.0
2011-01-18 12:40:00,13.24,13.26,13.23,13.25,63000.0,11.2952,11.3123,11.2867,11.3038,63000.0
2011-01-18 12:50:00,13.24,13.25,13.24,13.25,9700.0,11.2952,11.3038,11.2952,11.3038,9700.0
2011-01-18 13:00:00,13.25,13.27,13.24,13.25,76800.0,11.3038,11.3208,11.2952,11.3038,76800.0
2011-01-18 13:10:00,13.24,13.25,13.24,13.25,14100.0,11.2952,11.3038,11.2952,11.3038,14100.0
2011-01-18 13:20:00,13.25,13.26,13.24,13.25,27100.0,11.3038,11.3123,11.2952,11.3038,27100.0
2011-01-18 13:30:00,13.25,13.31,13.25,13.31,73800.0,11.3038,11.355,11.3038,11.355,73800.0
2011-01-18 13:40:00,13.31,13.31,13.3,13.3,70200.0,11.355,11.355,11.3464,11.3464,70200.0
2011-01-18 13:50:00,13.3,13.34,13.3,13.32,64100.0,11.3464,11.3805,11.3464,11.3635,64100.0
2011-01-18 14:00:00,13.32,13.32,13.31,13.32,25300.0,11.3635,11.3635,11.355,11.3635,25300.0
2011-01-18 14:10:00,13.32,13.34,13.31,13.33,33000.0,11.3635,11.3805,11.355,11.372,33000.0
2011-01-18 14:20:00,13.34,13.34,13.31,13.32,50800.0,11.3805,11.3805,11.355,11.3635,50800.0
2011-01-18 14:30:00,13.31,13.33,13.3,13.31,41700.0,11.355,11.372,11.3464,11.355,41700.0
2011-01-18 14:40:00,13.31,13.33,13.3,13.33,51300.0,11.355,11.372,11.3464,11.372,51300.0
2011-01-18 14:50:00,13.33,13.35,13.32,13.34,59800.0,11.372,11.3891,11.3635,11.3805,59800.0
2011-01-18 15:00:00,13.35,13.35,13.34,13.35,33200.0,11.3891,11.3891,11.3805,11.3891,33200.0
2011-01-18 15:10:00,13.35,13.35,13.3,13.34,105500.0,11.3891,11.3891,11.3464,11.3805,105500.0
2011-01-18 15:20:00,13.34,13.35,13.3,13.35,291900.0,11.3805,11.3891,11.3464,11.3891,291900.0
2011-01-18 15:30:00,13.35,13.35,13.34,13.35,94000.0,11.3891,11.3891,11.3805,11.3891,94000.0
2011-01-18 15:40:00,13.35,13.35,13.34,13.35,55300.0,11.3891,11.3891,11.3805,11.3891,55300.0
2011-01-18 15:50:00,13.35,13.35,13.34,13.34,234000.0,11.3891,11.3891,11.3805,11.3805,234000.0
2011-01-19 09:30:00,13.29,13.38,13.28,13.33,188900.0,11.3379,11.4147,11.3294,11.372,188900.0
2011-01-19 09:40:00,13.33,13.37,13.22,13.23,755900.0,11.372,11.4061,11.2782,11.2867,755900.0
2011-01-19 09:50:00,13.23,13.23,13.05,13.06,396000.0,11.2867,11.2867,11.1331,11.1417,396000.0
2011-01-19 10:00:00,13.07,13.09,13.01,13.01,281400.0,11.1502,11.1673,11.099,11.099,281400.0
2011-01-19 10:10:00,13.02,13.03,12.99,13.03,220000.0,11.1076,11.1161,11.082,11.1161,220000.0
2011-01-19 10:20:00,13.04,13.09,12.99,13.0,247400.0,11.1246,11.1673,11.082,11.0905,247400.0
2011-01-19 10:30:00,13.0,13.0,12.94,12.95,283300.0,11.0905,11.0905,11.0393,11.0478,283300.0
2011-01-19 10:40:00,12.95,12.99,12.94,12.99,95500.0,11.0478,11.082,11.0393,11.082,95500.0
2011-01-19 10:50:00,12.99,13.01,12.97,13.0,228800.0,11.082,11.099,11.0649,11.0905,228800.0
2011-01-19 11:00:00,13.0,13.0,12.95,12.98,53900.0,11.0905,11.0905,11.0478,11.0734,53900.0
2011-01-19 11:10:00,12.98,13.0,12.96,13.0,53700.0,11.0734,11.0905,11.0564,11.0905,53700.0
2011-01-19 11:20:00,12.99,13.0,12.97,12.99,31600.0,11.082,11.0905,11.0649,11.082,31600.0
2011-01-19 11:30:00,12.98,13.0,12.98,13.0,221300.0,11.0734,11.0905,11.0734,11.0905,221300.0
2011-01-19 11:40:00,13.0,13.0,12.99,13.0,163300.0,11.0905,11.0905,11.082,11.0905,163300.0
2011-01-19 11:50:00,13.0,13.0,12.98,12.99,82400.0,11.0905,11.0905,11.0734,11.082,82400.0
2011-01-19 12:00:00,12.99,13.0,12.95,12.95,125000.0,11.082,11.0905,11.0478,11.0478,125000.0
2011-01-19 12:10:00,12.95,13.0,12.95,12.95,274300.0,11.0478,11.0905,11.0478,11.0478,274300.0
2011-01-19 12:20:00,12.95,12.98,12.94,12.98,119000.0,11.0478,11.0734,11.0393,11.0734,119000.0
2011-01-19 12:30:00,12.98,12.98,12.91,12.95,131900.0,11.0734,11.0734,11.0137,11.0478,131900.0
2011-01-19 12:40:00,12.96,12.97,12.9,12.91,81300.0,11.0564,11.0649,11.0052,11.0137,81300.0
2011-01-19 12:50:00,12.92,12.95,12.9,12.92,56300.0,11.0222,11.0478,11.0052,11.0222,56300.0
2011-01-19 13:00:00,12.91,12.93,12.91,12.93,81500.0,11.0137,11.0308,11.0137,11.0308,81500.0
2011-01-19 13:10:00,12.93,12.94,12.89,12.9,241700.0,11.0308,11.0393,10.9966,11.0052,241700.0
2011-01-19 13:20:00,12.9,12.9,12.87,12.89,199100.0,11.0052,11.0052,10.9796,10.9966,199100.0
2011-01-19 13:30:00,12.89,12.89,12.8,12.81,191400.0,10.9966,10.9966,10.9199,10.9284,191400.0
2011-01-19 13:40:00,12.81,12.82,12.78,12.8,199600.0,10.9284,10.9369,10.9028,10.9199,199600.0
2011-01-19 13:50:00,12.79,12.83,12.76,12.81,217100.0,10.9113,10.9455,10.8857,10.9284,217100.0
2011-01-19 14:00:00,12.82,12.88,12.81,12.87,322500.0,10.9369,10.9881,10.9284,10.9796,322500.0
2011-01-19 14:10:00,12.87,12.9,12.85,12.89,74400.0,10.9796,11.0052,10.9625,10.9966,74400.0
2011-01-19 14:20:00,12.89,12.9,12.84,12.87,50500.0,10.9966,11.0052,10.954,10.9796,50500.0
2011-01-19 14:30:00,12.87,12.88,12.86,12.88,25300.0,10.9796,10.9881,10.9711,10.9881,25300.0
2011-01-19 14:40:00,12.88,12.88,12.8,12.8,165200.0,10.9881,10.9881,10.9199,10.9199,165200.0
2011-01-19 14:50:00,12.8,12.81,12.76,12.78,75200.0,10.9199,10.9284,10.8857,10.9028,75200.0
2011-01-19 15:00:00,12.78,12.83,12.78,12.8,244200.0,10.9028,10.9455,10.9028,10.9199,244200.0
2011-01-19 15:10:00,12.8,12.82,12.79,12.82,73900.0,10.9199,10.9369,10.9113,10.9369,73900.0
2011-01-19 15:20:00,12.82,12.85,12.81,12.84,207500.0,10.9369,10.9625,10.9284,10.954,207500.0
2011-01-19 15:30:00,12.85,12.85,12.81,12.84,178200.0,10.9625,10.9625,10.9284,10.954,178200.0
2011-01-19 15:40:00,12.85,12.85,12.82,12.84,215500.0,10.9625,10.9625,10.9369,10.954,215500.0
2011-01-19 15:50:00,12.84,12.84,12.8,12.84,512100.0,10.954,10.954,10.9199,10.954,512100.0
2011-01-20 09:30:00,12.83,12.85,12.76,12.8,193300.0,10.9455,10.9625,10.8857,10.9199,193300.0
2011-01-20 09:40:00,12.8,12.94,12.78,12.92,574600.0,10.9199,11.0393,10.9028,11.0222,574600.0
2011-01-20 09:50:00,12.92,13.0,12.82,12.83,698300.0,11.0222,11.0905,10.9369,10.9455,698300.0
2011-01-20 10:00:00,12.85,13.0,12.84,12.98,478900.0,10.9625,11.0905,10.954,11.0734,478900.0
2011-01-20 10:10:00,12.99,13.05,12.99,13.01,531600.0,11.082,11.1331,11.082,11.099,531600.0
2011-01-20 10:20:00,13.01,13.03,12.82,12.84,465200.0,11.099,11.1161,10.9369,10.954,465200.0
2011-01-20 10:30:00,12.84,12.87,12.81,12.81,255700.0,10.954,10.9796,10.9284,10.9284,255700.0
2011-01-20 10:40:00,12.81,12.94,12.78,12.93,200600.0,10.9284,11.0393,10.9028,11.0308,200600.0
2011-01-20 10:50:00,12.93,12.96,12.91,12.96,123200.0,11.0308,11.0564,11.0137,11.0564,123200.0
2011-01-20 11:00:00,12.96,13.03,12.95,13.0,276300.0,11.0564,11.1161,11.0478,11.0905,276300.0
2011-01-20 11:10:00,12.99,13.01,12.94,12.95,382500.0,11.082,11.099,11.0393,11.0478,382500.0
2011-01-20 11:20:00,12.94,12.96,12.81,12.85,313200.0,11.0393,11.0564,10.9284,10.9625,313200.0
2011-01-20 11:30:00,12.85,12.87,12.79,12.85,200800.0,10.9625,10.9796,10.9113,10.9625,200800.0
2011-01-20 11:40:00,12.85,12.89,12.82,12.88,90600.0,10.9625,10.9966,10.9369,10.9881,90600.0
2011-01-20 11:50:00,12.88,12.93,12.86,12.93,79000.0,10.9881,11.0308,10.9711,11.0308,79000.0
2011-01-20 12:00:00,12.93,12.97,12.92,12.94,101300.0,11.0308,11.0649,11.0222,11.0393,101300.0
2011-01-20 12:10:00,12.94,12.95,12.91,12.94,87600.0,11.0393,11.0478,11.0137,11.0393,87600.0
2011-01-20 12:20:00,12.92,12.96,12.9,12.93,311800.0,11.0222,11.0564,11.0052,11.0308,311800.0
2011-01-20 12:30:00,12.93,13.0,12.92,13.0,360100.0,11.0308,11.0905,11.0222,11.0905,360100.0
2011-01-20 12:40:00,12.99,13.06,12.99,13.03,297600.0,11.082,11.1417,11.082,11.1161,297600.0
2011-01-20 12:50:00,13.03,13.03,13.0,13.01,213600.0,11.1161,11.1161,11.0905,11.099,213600.0
2011-01-20 13:00:00,13.01,13.01,12.93,12.98,126000.0,11.099,11.099,11.0308,11.0734,126000.0
2011-01-20 13:10:00,12.98,12.98,12.95,12.97,59100.0,11.0734,11.0734,11.0478,11.0649,59100.0
2011-01-20 13:20:00,12.97,12.97,12.85,12.86,337000.0,11.0649,11.0649,10.9625,10.9711,337000.0
2011-01-20 13:30:00,12.86,12.9,12.85,12.87,151000.0,10.9711,11.0052,10.9625,10.9796,151000.0
2011-01-20 13:40:00,12.87,12.92,12.87,12.9,113800.0,10.9796,11.0222,10.9796,11.0052,113800.0
2011-01-20 13:50:00,12.91,12.93,12.89,12.93,71900.0,11.0137,11.0308,10.9966,11.0308,71900.0
2011-01-20 14:00:00,12.93,12.99,12.92,12.99,113700.0,11.0308,11.082,11.0222,11.082,113700.0
2011-01-20 14:10:00,12.99,13.02,12.98,13.0,216800.0,11.082,11.1076,11.0734,11.0905,216800.0
2011-01-20 14:20:00,13.01,13.02,12.95,12.95,211000.0,11.099,11.1076,11.0478,11.0478,211000.0
2011-01-20 14:30:00,12.95,12.97,12.93,12.94,61000.0,11.0478,11.0649,11.0308,11.0393,61000.0
2011-01-20 14:40:00,12.94,12.96,12.92,12.92,113600.0,11.0393,11.0564,11.0222,11.0222,113600.0
2011-01-20 14:50:00,12.92,12.95,12.9,12.94,95000.0,11.0222,11.0478,11.0052,11.0393,95000.0
2011-01-20 15:00:00,12.94,12.95,12.91,12.93,113000.0,11.0393,11.0478,11.0137,11.0308,113000.0
2011-01-20 15:10:00,12.93,12.94,12.9,12.9,123800.0,11.0308,11.0393,11.0052,11.0052,123800.0
2011-01-20 15:20:00,12.91,12.91,12.88,12.89,69800.0,11.0137,11.0137,10.9881,10.9966,69800.0
2011-01-20 15:30:00,12.89,12.91,12.84,12.86,290100.0,10.9966,11.0137,10.954,10.9711,290100.0
2011-01-20 15:40:00,12.86,12.9,12.85,12.89,268500.0,10.9711,11.0052,10.9625,10.9966,268500.0
2011-01-20 15:50:00,12.89,12.91,12.88,12.91,366900.0,10.9966,11.0137,10.9881,11.0137,366900.0
2011-01-21 09:30:00,13.02,13.04,12.95,12.99,264000.0,11.1076,11.1246,11.0478,11.082,264000.0
2011-01-21 09:40:00,12.99,13.04,12.99,13.01,164400.0,11.082,11.1246,11.082,11.099,164400.0
2011-01-21 09:50:00,13.01,13.05,13.01,13.05,89200.0,11.099,11.1331,11.099,11.1331,89200.0
2011-01-21 10:00:00,13.05,13.05,12.92,12.92,72500.0,11.1331,11.1331,11.0222,11.0222,72500.0
2011-01-21 10:10:00,12.93,12.94,12.88,12.9,133200.0,11.0308,11.0393,10.9881,11.0052,133200.0
2011-01-21 10:20:00,12.9,12.91,12.83,12.88,126300.0,11.0052,11.0137,10.9455,10.9881,126300.0
2011-01-21 10:30:00,12.89,12.91,12.81,12.9,130500.0,10.9966,11.0137,10.9284,11.0052,130500.0
2011-01-21 10:40:00,12.9,12.91,12.87,12.87,66900.0,11.0052,11.0137,10.9796,10.9796,66900.0
2011-01-21 10:50:00,12.88,12.88,12.83,12.83,48900.0,10.9881,10.9881,10.9455,10.9455,48900.0
2011-01-21 11:00:00,12.83,12.83,12.76,12.77,88200.0,10.9455,10.9455,10.8857,10.8943,88200.0
2011-01-21 11:10:00,12.77,12.78,12.73,12.74,133900.0,10.8943,10.9028,10.8601,10.8687,133900.0
2011-01-21 11:20:00,12.73,12.76,12.7,12.7,130300.0,10.8601,10.8857,10.8346,10.8346,130300.0
2011-01-21 11:30:00,12.7,12.72,12.68,12.69,83300.0,10.8346,10.8516,10.8175,10.826,83300.0
2011-01-21 11:40:00,12.69,12.7,12.64,12.69,124800.0,10.826,10.8346,10.7834,10.826,124800.0
2011-01-21 11:50:00,12.69,12.69,12.64,12.65,166500.0,10.826,10.826,10.7834,10.7919,166500.0
2011-01-21 12:00:00,12.66,12.66,12.63,12.63,68000.0,10.8004,10.8004,10.7748,10.7748,68000.0
2011-01-21 12:10:00,12.63,12.66,12.61,12.62,203500.0,10.7748,10.8004,10.7578,10.7663,203500.0
2011-01-21 12:20:00,12.62,12.62,12.57,12.57,148900.0,10.7663,10.7663,10.7236,10.7236,148900.0
2011-01-21 12:30:00,12.58,12.58,12.56,12.56,99400.0,10.7322,10.7322,10.7151,10.7151,99400.0
2011-01-21 12:40:00,12.56,12.58,12.54,12.55,131200.0,10.7151,10.7322,10.6981,10.7066,131200.0
2011-01-21 12:50:00,12.54,12.55,12.51,12.54,211400.0,10.6981,10.7066,10.6725,10.6981,211400.0
2011-01-21 13:00:00,12.54,12.57,12.54,12.56,73300.0,10.6981,10.7236,10.6981,10.7151,73300.0
2011-01-21 13:10:00,12.56,12.61,12.56,12.6,109400.0,10.7151,10.7578,10.7151,10.7492,109400.0
2011-01-21 13:20:00,12.6,12.62,12.57,12.6,123500.0,10.7492,10.7663,10.7236,10.7492,123500.0
2011-01-21 13:30:00,12.6,12.65,12.59,12.63,165900.0,10.7492,10.7919,10.7407,10.7748,165900.0
2011-01-21 13:40:00,12.64,12.64,12.61,12.64,168500.0,10.7834,10.7834,10.7578,10.7834,168500.0
2011-01-21 13:50:00,12.64,12.65,12.61,12.63,85100.0,10.7834,10.7919,10.7578,10.7748,85100.0
2011-01-21 14:00:00,12.63,12.64,12.6,12.62,92000.0,10.7748,10.7834,10.7492,10.7663,92000.0
2011-01-21 14:10:00,12.62,12.62,12.59,12.59,79600.0,10.7663,10.7663,10.7407,10.7407,79600.0
2011-01-21 14:20:00,12.59,12.6,12.57,12.58,103700.0,10.7407,10.7492,10.7236,10.7322,103700.0
2011-01-21 14:30:00,12.58,12.65,12.57,12.63,169100.0,10.7322,10.7919,10.7236,10.7748,169100.0
2011-01-21 14:40:00,12.64,12.67,12.63,12.67,162600.0,10.7834,10.809,10.7748,10.809,162600.0
2011-01-21 14:50:00,12.67,12.67,12.64,12.65,151300.0,10.809,10.809,10.7834,10.7919,151300.0
2011-01-21 15:00:00,12.65,12.71,12.64,12.7,161600.0,10.7919,10.8431,10.7834,10.8346,161600.0
2011-01-21 15:10:00,12.7,12.72,12.67,12.7,204800.0,10.8346,10.8516,10.809,10.8346,204800.0
2011-01-21 15:20:00,12.7,12.77,12.69,12.77,339200.0,10.8346,10.8943,10.826,10.8943,339200.0
2011-01-21 15:30:00,12.77,12.78,12.7,12.7,427200.0,10.8943,10.9028,10.8346,10.8346,427200.0
2011-01-21 15:40:00,12.7,12.71,12.66,12.69,325400.0,10.8346,10.8431,10.8004,10.826,325400.0
2011-01-21 15:50:00,12.68,12.71,12.67,12.71,263300.0,10.8175,10.8431,10.809,10.8431,263300.0
2011-01-24 09:30:00,12.71,12.86,12.7,12.82,131000.0,10.8431,10.9711,10.8346,10.9369,131000.0
2011-01-24 09:40:00,12.82,12.86,12.77,12.85,94300.0,10.9369,10.9711,10.8943,10.9625,94300.0
2011-01-24 09:50:00,12.85,12.86,12.78,12.82,112100.0,10.9625,10.9711,10.9028,10.9369,112100.0
2011-01-24 10:00:00,12.82,12.84,12.8,12.82,226600.0,10.9369,10.954,10.9199,10.9369,226600.0
2011-01-24 10:10:00,12.83,12.87,12.74,12.76,90300.0,10.9455,10.9796,10.8687,10.8857,90300.0
2011-01-24 10:20:00,12.76,12.84,12.73,12.81,77500.0,10.8857,10.954,10.8601,10.9284,77500.0
2011-01-24 10:30:00,12.81,12.81,12.77,12.79,76600.0,10.9284,10.9284,10.8943,10.9113,76600.0
2011-01-24 10:40:00,12.78,12.8,12.78,12.8,31100.0,10.9028,10.9199,10.9028,10.9199,31100.0
2011-01-24 10:50:00,12.79,12.83,12.79,12.83,68600.0,10.9113,10.9455,10.9113,10.9455,68600.0
2011-01-24 11:00:00,12.82,12.83,12.82,12.83,19800.0,10.9369,10.9455,10.9369,10.9455,19800.0
2011-01-24 11:10:00,12.83,12.91,12.81,12.91,368700.0,10.9455,11.0137,10.9284,11.0137,368700.0
2011-01-24 11:20:00,12.91,12.92,12.88,12.9,270700.0,11.0137,11.0222,10.9881,11.0052,270700.0
2011-01-24 11:30:00,12.9,12.93,12.89,12.89,66900.0,11.0052,11.0308,10.9966,10.9966,66900.0
2011-01-24 11:40:00,12.89,12.91,12.88,12.9,181000.0,10.9966,11.0137,10.9881,11.0052,181000.0
2011-01-24 11:50:00,12.91,12.95,12.9,12.94,93800.0,11.0137,11.0478,11.0052,11.0393,93800.0
2011-01-24 12:00:00,12.95,13.0,12.94,12.99,171100.0,11.0478,11.0905,11.0393,11.082,171100.0
2011-01-24 12:10:00,12.99,13.0,12.97,12.99,222400.0,11.082,11.0905,11.0649,11.082,222400.0
2011-01-24 12:20:00,12.99,13.0,12.94,12.94,97300.0,11.082,11.0905,11.0393,11.0393,97300.0
2011-01-24 12:30:00,12.95,12.97,12.94,12.96,61700.0,11.0478,11.0649,11.0393,11.0564,61700.0
2011-01-24 12:40:00,12.95,12.97,12.95,12.96,49000.0,11.0478,11.0649,11.0478,11.0564,49000.0
2011-01-24 12:50:00,12.97,12.97,12.9,12.9,32400.0,11.0649,11.0649,11.0052,11.0052,32400.0
2011-01-24 13:00:00,12.9,12.95,12.9,12.95,60700.0,11.0052,11.0478,11.0052,11.0478,60700.0
2011-01-24 13:10:00,12.94,12.96,12.93,12.94,83400.0,11.0393,11.0564,11.0308,11.0393,83400.0
2011-01-24 13:20:00,12.95,12.96,12.91,12.91,51300.0,11.0478,11.0564,11.0137,11.0137,51300.0
2011-01-24 13:30:00,12.92,12.95,12.89,12.89,264300.0,11.0222,11.0478,10.9966,10.9966,264300.0
2011-01-24 13:40:00,12.9,12.95,12.88,12.95,115400.0,11.0052,11.0478,10.9881,11.0478,115400.0
2011-01-24 13:50:00,12.94,12.95,12.92,12.94,52400.0,11.0393,11.0478,11.0222,11.0393,52400.0
2011-01-24 14:00:00,12.95,12.95,12.94,12.94,63100.0,11.0478,11.0478,11.0393,11.0393,63100.0
2011-01-24 14:10:00,12.95,12.95,12.92,12.92,94000.0,11.0478,11.0478,11.0222,11.0222,94000.0
2011-01-24 14:20:00,12.91,12.93,12.91,12.93,29600.0,11.0137,11.0308,11.0137,11.0308,29600.0
2011-01-24 14:30:00,12.93,12.93,12.92,12.93,26300.0,11.0308,11.0308,11.0222,11.0308,26300.0
2011-01-24 14:40:00,12.93,12.95,12.93,12.95,69600.0,11.0308,11.0478,11.0308,11.0478,69600.0
2011-01-24 14:50:00,12.95,12.95,12.91,12.95,66900.0,11.0478,11.0478,11.0137,11.0478,66900.0
2011-01-24 15:00:00,12.95,12.95,12.94,12.95,40300.0,11.0478,11.0478,11.0393,11.0478,40300.0
2011-01-24 15:10:00,12.94,12.95,12.91,12.94,49100.0,11.0393,11.0478,11.0137,11.0393,49100.0
2011-01-24 15:20:00,12.94,12.95,12.93,12.94,69100.0,11.0393,11.0478,11.0308,11.0393,69100.0
2011-01-24 15:30:00,12.94,12.95,12.93,12.95,168100.0,11.0393,11.0478,11.0308,11.0478,168100.0
2011-01-24 15:40:00,12.94,12.95,12.9,12.92,334600.0,11.0393,11.0478,11.0052,11.0222,334600.0
2011-01-24 15:50:00,12.93,12.96,12.91,12.93,514200.0,11.0308,11.0564,11.0137,11.0308,514200.0
2011-01-25 09:30:00,12.87,12.96,12.84,12.93,141900.0,10.9796,11.0564,10.954,11.0308,141900.0
2011-01-25 09:40:00,12.93,13.09,12.87,13.07,281100.0,11.0308,11.1673,10.9796,11.1502,281100.0
2011-01-25 09:50:00,13.06,13.17,13.0,13.15,262600.0,11.1417,11.2355,11.0905,11.2185,262600.0
2011-01-25 10:00:00,13.16,13.17,12.99,13.0,239600.0,11.227,11.2355,11.082,11.0905,239600.0
2011-01-25 10:10:00,13.01,13.01,12.84,12.85,143500.0,11.099,11.099,10.954,10.9625,143500.0
2011-01-25 10:20:00,12.86,12.88,12.81,12.82,75400.0,10.9711,10.9881,10.9284,10.9369,75400.0
2011-01-25 10:30:00,12.82,12.89,12.8,12.81,53900.0,10.9369,10.9966,10.9199,10.9284,53900.0
2011-01-25 10:40:00,12.81,12.86,12.8,12.8,80200.0,10.9284,10.9711,10.9199,10.9199,80200.0
2011-01-25 10:50:00,12.8,12.94,12.8,12.93,108000.0,10.9199,11.0393,10.9199,11.0308,108000.0
2011-01-25 11:00:00,12.93,12.94,12.9,12.94,130600.0,11.0308,11.0393,11.0052,11.0393,130600.0
2011-01-25 11:10:00,12.93,12.93,12.81,12.82,110000.0,11.0308,11.0308,10.9284,10.9369,110000.0
2011-01-25 11:20:00,12.83,12.83,12.74,12.74,94100.0,10.9455,10.9455,10.8687,10.8687,94100.0
2011-01-25 11:30:00,12.74,12.83,12.71,12.82,164200.0,10.8687,10.9455,10.8431,10.9369,164200.0
2011-01-25 11:40:00,12.81,12.81,12.77,12.77,48200.0,10.9284,10.9284,10.8943,10.8943,48200.0
2011-01-25 11:50:00,12.78,12.83,12.77,12.82,58900.0,10.9028,10.9455,10.8943,10.9369,58900.0
2011-01-25 12:00:00,12.81,12.85,12.79,12.8,50100.0,10.9284,10.9625,10.9113,10.9199,50100.0
2011-01-25 12:10:00,12.8,12.85,12.8,12.83,43600.0,10.9199,10.9625,10.9199,10.9455,43600.0
2011-01-25 12:20:00,12.83,12.83,12.8,12.8,70500.0,10.9455,10.9455,10.9199,10.9199,70500.0
2011-01-25 12:30:00,12.8,12.81,12.78,12.79,18200.0,10.9199,10.9284,10.9028,10.9113,18200.0
2011-01-25 12:40:00,12.79,12.84,12.78,12.83,61000.0,10.9113,10.954,10.9028,10.9455,61000.0
2011-01-25 12:50:00,12.83,12.83,12.76,12.77,52400.0,10.9455,10.9455,10.8857,10.8943,52400.0
2011-01-25 13:00:00,12.77,12.85,12.77,12.85,52200.0,10.8943,10.9625,10.8943,10.9625,52200.0
2011-01-25 13:10:00,12.85,12.86,12.81,12.81,41500.0,10.9625,10.9711,10.9284,10.9284,41500.0
2011-01-25 13:20:00,12.82,12.82,12.8,12.82,27300.0,10.9369,10.9369,10.9199,10.9369,27300.0
2011-01-25 13:30:00,12.82,12.82,12.78,12.81,44700.0,10.9369,10.9369,10.9028,10.9284,44700.0
2011-01-25 13:40:00,12.82,12.85,12.81,12.82,48500.0,10.9369,10.9625,10.9284,10.9369,48500.0
2011-01-25 13:50:00,12.82,12.85,12.81,12.82,66200.0,10.9369,10.9625,10.9284,10.9369,66200.0
2011-01-25 14:00:00,12.81,12.83,12.77,12.78,66900.0,10.9284,10.9455,10.8943,10.9028,66900.0
2011-01-25 14:10:00,12.78,12.79,12.75,12.76,61800.0,10.9028,10.9113,10.8772,10.8857,61800.0
2011-01-25 14:20:00,12.77,12.77,12.73,12.76,68400.0,10.8943,10.8943,10.8601,10.8857,68400.0
2011-01-25 14:30:00,12.76,12.79,12.74,12.79,49700.0,10.8857,10.9113,10.8687,10.9113,49700.0
2011-01-25 14:40:00,12.78,12.8,12.75,12.76,95000.0,10.9028,10.9199,10.8772,10.8857,95000.0
2011-01-25 14:50:00,12.76,12.78,12.74,12.78,52200.0,10.8857,10.9028,10.8687,10.9028,52200.0
2011-01-25 15:00:00,12.77,12.81,12.76,12.79,85300.0,10.8943,10.9284,10.8857,10.9113,85300.0
2011-01-25 15:10:00,12.8,12.83,12.77,12.83,74000.0,10.9199,10.9455,10.8943,10.9455,74000.0
2011-01-25 15:20:00,12.83,12.93,12.82,12.91,136300.0,10.9455,11.0308,10.9369,11.0137,136300.0
2011-01-25 15:30:00,12.91,12.94,12.89,12.91,253100.0,11.0137,11.0393,10.9966,11.0137,253100.0
2011-01-25 15:40:00,12.91,12.98,12.9,12.98,199900.0,11.0137,11.0734,11.0052,11.0734,199900.0
2011-01-25 15:50:00,12.98,13.02,12.96,13.02,481000.0,11.0734,11.1076,11.0564,11.1076,481000.0
2011-01-26 09:30:00,13.07,13.1,13.0,13.01,81800.0,11.1502,11.1758,11.0905,11.099,81800.0
2011-01-26 09:40:00,13.01,13.03,12.94,13.01,117000.0,11.099,11.1161,11.0393,11.099,117000.0
2011-01-26 09:50:00,13.01,13.09,13.0,13.04,147600.0,11.099,11.1673,11.0905,11.1246,147600.0
2011-01-26 10:00:00,13.04,13.36,13.04,13.35,662500.0,11.1246,11.3976,11.1246,11.3891,662500.0
2011-01-26 10:10:00,13.35,13.35,13.26,13.29,559600.0,11.3891,11.3891,11.3123,11.3379,559600.0
2011-01-26 10:20:00,13.29,13.31,13.25,13.29,260000.0,11.3379,11.355,11.3038,11.3379,260000.0
2011-01-26 10:30:00,13.29,13.34,13.25,13.33,651100.0,11.3379,11.3805,11.3038,11.372,651100.0
2011-01-26 10:40:00,13.34,13.38,13.27,13.28,396500.0,11.3805,11.4147,11.3208,11.3294,396500.0
2011-01-26 10:50:00,13.28,13.31,13.26,13.27,120700.0,11.3294,11.355,11.3123,11.3208,120700.0
2011-01-26 11:00:00,13.26,13.28,13.23,13.27,113900.0,11.3123,11.3294,11.2867,11.3208,113900.0
2011-01-26 11:10:00,13.28,13.28,13.25,13.26,125400.0,11.3294,11.3294,11.3038,11.3123,125400.0
2011-01-26 11:20:00,13.27,13.28,13.2,13.22,166000.0,11.3208,11.3294,11.2611,11.2782,166000.0
2011-01-26 11:30:00,13.21,13.25,13.17,13.17,418600.0,11.2696,11.3038,11.2355,11.2355,418600.0
2011-01-26 11:40:00,13.18,13.2,13.17,13.19,171000.0,11.244,11.2611,11.2355,11.2526,171000.0
2011-01-26 11:50:00,13.18,13.19,13.12,13.14,98500.0,11.244,11.2526,11.1929,11.2099,98500.0
2011-01-26 12:00:00,13.15,13.17,13.13,13.17,115700.0,11.2185,11.2355,11.2014,11.2355,115700.0
2011-01-26 12:10:00,13.17,13.19,13.15,13.17,83500.0,11.2355,11.2526,11.2185,11.2355,83500.0
2011-01-26 12:20:00,13.18,13.21,13.17,13.2,85100.0,11.244,11.2696,11.2355,11.2611,85100.0
2011-01-26 12:30:00,13.2,13.24,13.18,13.23,79500.0,11.2611,11.2952,11.244,11.2867,79500.0
2011-01-26 12:40:00,13.23,13.23,13.2,13.2,49600.0,11.2867,11.2867,11.2611,11.2611,49600.0
2011-01-26 12:50:00,13.2,13.22,13.19,13.19,93800.0,11.2611,11.2782,11.2526,11.2526,93800.0
2011-01-26 13:00:00,13.19,13.2,13.14,13.14,78000.0,11.2526,11.2611,11.2099,11.2099,78000.0
2011-01-26 13:10:00,13.15,13.16,13.13,13.14,130900.0,11.2185,11.227,11.2014,11.2099,130900.0
2011-01-26 13:20:00,13.14,13.15,13.12,13.14,84500.0,11.2099,11.2185,11.1929,11.2099,84500.0
2011-01-26 13:30:00,13.14,13.14,13.11,13.12,58900.0,11.2099,11.2099,11.1843,11.1929,58900.0
2011-01-26 13:40:00,13.12,13.14,13.11,13.13,63600.0,11.1929,11.2099,11.1843,11.2014,63600.0
2011-01-26 13:50:00,13.13,13.17,13.12,13.14,117900.0,11.2014,11.2355,11.1929,11.2099,117900.0
2011-01-26 14:00:00,13.13,13.15,13.11,13.13,59900.0,11.2014,11.2185,11.1843,11.2014,59900.0
2011-01-26 14:10:00,13.13,13.23,13.12,13.22,171700.0,11.2014,11.2867,11.1929,11.2782,171700.0
2011-01-26 14:20:00,13.22,13.26,13.19,13.24,176500.0,11.2782,11.3123,11.2526,11.2952,176500.0
2011-01-26 14:30:00,13.24,13.27,13.2,13.23,258800.0,11.2952,11.3208,11.2611,11.2867,258800.0
2011-01-26 14:40:00,13.24,13.25,13.19,13.22,144300.0,11.2952,11.3038,11.2526,11.2782,144300.0
2011-01-26 14:50:00,13.22,13.24,13.18,13.24,147700.0,11.2782,11.2952,11.244,11.2952,147700.0
2011-01-26 15:00:00,13.23,13.24,13.19,13.21,175600.0,11.2867,11.2952,11.2526,11.2696,175600.0
2011-01-26 15:10:00,13.22,13.24,13.17,13.17,142000.0,11.2782,11.2952,11.2355,11.2355,142000.0
2011-01-26 15:20:00,13.18,13.2,13.13,13.15,280100.0,11.244,11.2611,11.2014,11.2185,280100.0
2011-01-26 15:30:00,13.15,13.19,13.14,13.14,143500.0,11.2185,11.2526,11.2099,11.2099,143500.0
2011-01-26 15:40:00,13.14,13.2,13.12,13.17,315600.0,11.2099,11.2611,11.1929,11.2355,315600.0
2011-01-26 15:50:00,13.18,13.24,13.16,13.23,421700.0,11.244,11.2952,11.227,11.2867,421700.0
2011-01-27 09:30:00,12.83,12.95,12.8,12.95,480600.0,10.9455,11.0478,10.9199,11.0478,480600.0
2011-01-27 09:40:00,12.95,13.12,12.85,13.07,542900.0,11.0478,11.1929,10.9625,11.1502,542900.0
2011-01-27 09:50:00,13.07,13.12,12.96,13.08,337700.0,11.1502,11.1929,11.0564,11.1587,337700.0
2011-01-27 10:00:00,13.08,13.16,13.05,13.06,514100.0,11.1587,11.227,11.1331,11.1417,514100.0
2011-01-27 10:10:00,13.05,13.1,12.96,13.0,391600.0,11.1331,11.1758,11.0564,11.0905,391600.0
2011-01-27 10:20:00,13.0,13.01,12.86,12.89,369200.0,11.0905,11.099,10.9711,10.9966,369200.0
2011-01-27 10:30:00,12.9,12.92,12.82,12.89,465700.0,11.0052,11.0222,10.9369,10.9966,465700.0
2011-01-27 10:40:00,12.89,12.91,12.75,12.76,409900.0,10.9966,11.0137,10.8772,10.8857,409900.0
2011-01-27 10:50:00,12.76,12.8,12.75,12.76,215300.0,10.8857,10.9199,10.8772,10.8857,215300.0
2011-01-27 11:00:00,12.75,12.76,12.67,12.68,597900.0,10.8772,10.8857,10.809,10.8175,597900.0
2011-01-27 11:10:00,12.68,12.69,12.59,12.59,276300.0,10.8175,10.826,10.7407,10.7407,276300.0
2011-01-27 11:20:00,12.59,12.6,12.44,12.46,523700.0,10.7407,10.7492,10.6127,10.6298,523700.0
2011-01-27 11:30:00,12.45,12.63,12.45,12.63,338000.0,10.6213,10.7748,10.6213,10.7748,338000.0
2011-01-27 11:40:00,12.62,12.72,12.61,12.7,281100.0,10.7663,10.8516,10.7578,10.8346,281100.0
2011-01-27 11:50:00,12.7,12.83,12.69,12.81,398600.0,10.8346,10.9455,10.826,10.9284,398600.0
2011-01-27 12:00:00,12.81,12.86,12.76,12.79,294100.0,10.9284,10.9711,10.8857,10.9113,294100.0
2011-01-27 12:10:00,12.78,12.79,12.69,12.72,171300.0,10.9028,10.9113,10.826,10.8516,171300.0
2011-01-27 12:20:00,12.72,12.73,12.64,12.66,112600.0,10.8516,10.8601,10.7834,10.8004,112600.0
2011-01-27 12:30:00,12.66,12.74,12.64,12.71,134800.0,10.8004,10.8687,10.7834,10.8431,134800.0
2011-01-27 12:40:00,12.71,12.76,12.7,12.73,138200.0,10.8431,10.8857,10.8346,10.8601,138200.0
2011-01-27 12:50:00,12.73,12.78,12.72,12.77,112200.0,10.8601,10.9028,10.8516,10.8943,112200.0
2011-01-27 13:00:00,12.77,12.78,12.69,12.7,97000.0,10.8943,10.9028,10.826,10.8346,97000.0
2011-01-27 13:10:00,12.7,12.78,12.69,12.77,106000.0,10.8346,10.9028,10.826,10.8943,106000.0
2011-01-27 13:20:00,12.77,12.84,12.76,12.83,146600.0,10.8943,10.954,10.8857,10.9455,146600.0
2011-01-27 13:30:00,12.83,12.86,12.8,12.81,195500.0,10.9455,10.9711,10.9199,10.9284,195500.0
2011-01-27 13:40:00,12.81,12.81,12.79,12.8,97900.0,10.9284,10.9284,10.9113,10.9199,97900.0
2011-01-27 13:50:00,12.8,12.81,12.74,12.76,189100.0,10.9199,10.9284,10.8687,10.8857,189100.0
2011-01-27 14:00:00,12.76,12.77,12.71,12.72,80500.0,10.8857,10.8943,10.8431,10.8516,80500.0
2011-01-27 14:10:00,12.72,12.75,12.71,12.75,68300.0,10.8516,10.8772,10.8431,10.8772,68300.0
2011-01-27 14:20:00,12.75,12.75,12.7,12.7,133200.0,10.8772,10.8772,10.8346,10.8346,133200.0
2011-01-27 14:30:00,12.69,12.74,12.69,12.73,117000.0,10.826,10.8687,10.826,10.8601,117000.0
2011-01-27 14:40:00,12.74,12.76,12.71,12.76,94900.0,10.8687,10.8857,10.8431,10.8857,94900.0
2011-01-27 14:50:00,12.76,12.8,12.75,12.77,175500.0,10.8857,10.9199,10.8772,10.8943,175500.0
2011-01-27 15:00:00,12.77,12.78,12.77,12.77,58700.0,10.8943,10.9028,10.8943,10.8943,58700.0
2011-01-27 15:10:00,12.77,12.81,12.76,12.76,148000.0,10.8943,10.9284,10.8857,10.8857,148000.0
2011-01-27 15:20:00,12.76,12.8,12.73,12.78,139600.0,10.8857,10.9199,10.8601,10.9028,139600.0
2011-01-27 15:30:00,12.79,12.79,12.74,12.74,191400.0,10.9113,10.9113,10.8687,10.8687,191400.0
2011-01-27 15:40:00,12.74,12.78,12.74,12.76,249500.0,10.8687,10.9028,10.8687,10.8857,249500.0
2011-01-27 15:50:00,12.77,12.81,12.73,12.8,724900.0,10.8943,10.9284,10.8601,10.9199,724900.0
2011-01-28 09:30:00,12.8,12.85,12.66,12.66,169400.0,10.9199,10.9625,10.8004,10.8004,169400.0
2011-01-28 09:40:00,12.67,12.71,12.62,12.63,336800.0,10.809,10.8431,10.7663,10.7748,336800.0
2011-01-28 09:50:00,12.63,12.67,12.57,12.63,268700.0,10.7748,10.809,10.7236,10.7748,268700.0
2011-01-28 10:00:00,12.63,12.64,12.52,12.54,255300.0,10.7748,10.7834,10.681,10.6981,255300.0
2011-01-28 10:10:00,12.53,12.56,12.51,12.52,191000.0,10.6895,10.7151,10.6725,10.681,191000.0
2011-01-28 10:20:00,12.52,12.52,12.38,12.39,439800.0,10.681,10.681,10.5616,10.5701,439800.0
2011-01-28 10:30:00,12.39,12.41,12.34,12.41,451300.0,10.5701,10.5872,10.5274,10.5872,451300.0
2011-01-28 10:40:00,12.42,12.48,12.4,12.45,245600.0,10.5957,10.6469,10.5786,10.6213,245600.0
2011-01-28 10:50:00,12.45,12.45,12.37,12.4,157900.0,10.6213,10.6213,10.553,10.5786,157900.0
2011-01-28 11:00:00,12.4,12.42,12.33,12.42,204900.0,10.5786,10.5957,10.5189,10.5957,204900.0
2011-01-28 11:10:00,12.42,12.46,12.4,12.46,90000.0,10.5957,10.6298,10.5786,10.6298,90000.0
2011-01-28 11:20:00,12.47,12.49,12.46,12.46,96200.0,10.6383,10.6554,10.6298,10.6298,96200.0
2011-01-28 11:30:00,12.47,12.47,12.38,12.41,89700.0,10.6383,10.6383,10.5616,10.5872,89700.0
2011-01-28 11:40:00,12.42,12.42,12.35,12.41,157900.0,10.5957,10.5957,10.536,10.5872,157900.0
2011-01-28 11:50:00,12.4,12.4,12.31,12.33,83300.0,10.5786,10.5786,10.5018,10.5189,83300.0
2011-01-28 12:00:00,12.32,12.43,12.29,12.43,162300.0,10.5104,10.6042,10.4848,10.6042,162300.0
2011-01-28 12:10:00,12.43,12.46,12.39,12.46,143100.0,10.6042,10.6298,10.5701,10.6298,143100.0
2011-01-28 12:20:00,12.46,12.49,12.45,12.45,167200.0,10.6298,10.6554,10.6213,10.6213,167200.0
2011-01-28 12:30:00,12.45,12.47,12.43,12.43,92400.0,10.6213,10.6383,10.6042,10.6042,92400.0
2011-01-28 12:40:00,12.44,12.49,12.44,12.46,73800.0,10.6127,10.6554,10.6127,10.6298,73800.0
2011-01-28 12:50:00,12.46,12.47,12.39,12.44,50600.0,10.6298,10.6383,10.5701,10.6127,50600.0
2011-01-28 13:00:00,12.45,12.46,12.32,12.32,152900.0,10.6213,10.6298,10.5104,10.5104,152900.0
2011-01-28 13:10:00,12.33,12.4,12.33,12.37,112700.0,10.5189,10.5786,10.5189,10.553,112700.0
2011-01-28 13:20:00,12.37,12.41,12.36,12.37,70000.0,10.553,10.5872,10.5445,10.553,70000.0
2011-01-28 13:30:00,12.37,12.42,12.37,12.4,83200.0,10.553,10.5957,10.553,10.5786,83200.0
2011-01-28 13:40:00,12.4,12.41,12.36,12.41,62700.0,10.5786,10.5872,10.5445,10.5872,62700.0
2011-01-28 13:50:00,12.41,12.44,12.4,12.42,40400.0,10.5872,10.6127,10.5786,10.5957,40400.0
2011-01-28 14:00:00,12.42,12.44,12.37,12.37,53800.0,10.5957,10.6127,10.553,10.553,53800.0
2011-01-28 14:10:00,12.38,12.41,12.35,12.38,120600.0,10.5616,10.5872,10.536,10.5616,120600.0
2011-01-28 14:20:00,12.39,12.41,12.37,12.41,54800.0,10.5701,10.5872,10.553,10.5872,54800.0
2011-01-28 14:30:00,12.41,12.46,12.4,12.43,94600.0,10.5872,10.6298,10.5786,10.6042,94600.0
2011-01-28 14:40:00,12.43,12.45,12.4,12.45,54300.0,10.6042,10.6213,10.5786,10.6213,54300.0
2011-01-28 14:50:00,12.44,12.46,12.37,12.39,119600.0,10.6127,10.6298,10.553,10.5701,119600.0
2011-01-28 15:00:00,12.39,12.4,12.34,12.37,203400.0,10.5701,10.5786,10.5274,10.553,203400.0
2011-01-28 15:10:00,12.37,12.39,12.36,12.38,111800.0,10.553,10.5701,10.5445,10.5616,111800.0
2011-01-28 15:20:00,12.39,12.41,12.37,12.41,391800.0,10.5701,10.5872,10.553,10.5872,391800.0
2011-01-28 15:30:00,12.41,12.46,12.39,12.46,455700.0,10.5872,10.6298,10.5701,10.6298,455700.0
2011-01-28 15:40:00,12.45,12.47,12.44,12.46,1085900.0,10.6213,10.6383,10.6127,10.6298,1085900.0
2011-01-28 15:50:00,12.46,12.51,12.46,12.5,692900.0,10.6298,10.6725,10.6298,10.6639,692900.0
2011-01-31 09:30:00,12.52,12.59,12.51,12.53,103000.0,10.681,10.7407,10.6725,10.6895,103000.0
2011-01-31 09:40:00,12.53,12.6,12.5,12.51,119400.0,10.6895,10.7492,10.6639,10.6725,119400.0
2011-01-31 09:50:00,12.5,12.55,12.43,12.45,190100.0,10.6639,10.7066,10.6042,10.6213,190100.0
2011-01-31 10:00:00,12.45,12.46,12.4,12.41,148500.0,10.6213,10.6298,10.5786,10.5872,148500.0
2011-01-31 10:10:00,12.41,12.41,12.33,12.35,76100.0,10.5872,10.5872,10.5189,10.536,76100.0
2011-01-31 10:20:00,12.36,12.4,12.34,12.38,81200.0,10.5445,10.5786,10.5274,10.5616,81200.0
2011-01-31 10:30:00,12.38,12.38,12.33,12.36,114400.0,10.5616,10.5616,10.5189,10.5445,114400.0
2011-01-31 10:40:00,12.37,12.37,12.31,12.35,154000.0,10.553,10.553,10.5018,10.536,154000.0
2011-01-31 10:50:00,12.35,12.43,12.35,12.41,230100.0,10.536,10.6042,10.536,10.5872,230100.0
2011-01-31 11:00:00,12.41,12.41,12.38,12.4,74200.0,10.5872,10.5872,10.5616,10.5786,74200.0
2011-01-31 11:10:00,12.41,12.44,12.35,12.35,76800.0,10.5872,10.6127,10.536,10.536,76800.0
2011-01-31 11:20:00,12.34,12.38,12.33,12.38,135300.0,10.5274,10.5616,10.5189,10.5616,135300.0
2011-01-31 11:30:00,12.38,12.41,12.37,12.39,78800.0,10.5616,10.5872,10.553,10.5701,78800.0
2011-01-31 11:40:00,12.39,12.43,12.37,12.37,40700.0,10.5701,10.6042,10.553,10.553,40700.0
2011-01-31 11:50:00,12.38,12.44,12.38,12.42,136300.0,10.5616,10.6127,10.5616,10.5957,136300.0
2011-01-31 12:00:00,12.42,12.45,12.41,12.42,69200.0,10.5957,10.6213,10.5872,10.5957,69200.0
2011-01-31 12:10:00,12.42,12.49,12.42,12.49,61800.0,10.5957,10.6554,10.5957,10.6554,61800.0
2011-01-31 12:20:00,12.49,12.52,12.48,12.51,75400.0,10.6554,10.681,10.6469,10.6725,75400.0
2011-01-31 12:30:00,12.52,12.52,12.49,12.49,54900.0,10.681,10.681,10.6554,10.6554,54900.0
2011-01-31 12:40:00,12.5,12.53,12.49,12.49,87500.0,10.6639,10.6895,10.6554,10.6554,87500.0
2011-01-31 12:50:00,12.49,12.53,12.49,12.52,54400.0,10.6554,10.6895,10.6554,10.681,54400.0
2011-01-31 13:00:00,12.52,12.55,12.51,12.55,72200.0,10.681,10.7066,10.6725,10.7066,72200.0
2011-01-31 13:10:00,12.54,12.58,12.52,12.54,75800.0,10.6981,10.7322,10.681,10.6981,75800.0
2011-01-31 13:20:00,12.54,12.56,12.51,12.55,79100.0,10.6981,10.7151,10.6725,10.7066,79100.0
2011-01-31 13:30:00,12.54,12.56,12.52,12.53,78700.0,10.6981,10.7151,10.681,10.6895,78700.0
2011-01-31 13:40:00,12.53,12.58,12.5,12.58,117000.0,10.6895,10.7322,10.6639,10.7322,117000.0
2011-01-31 13:50:00,12.58,12.59,12.55,12.56,53600.0,10.7322,10.7407,10.7066,10.7151,53600.0
2011-01-31 14:00:00,12.55,12.58,12.53,12.53,75900.0,10.7066,10.7322,10.6895,10.6895,75900.0
2011-01-31 14:10:00,12.54,12.54,12.46,12.46,84900.0,10.6981,10.6981,10.6298,10.6298,84900.0
2011-01-31 14:20:00,12.46,12.48,12.43,12.44,110800.0,10.6298,10.6469,10.6042,10.6127,110800.0
2011-01-31 14:30:00,12.44,12.46,12.43,12.45,78600.0,10.6127,10.6298,10.6042,10.6213,78600.0
2011-01-31 14:40:00,12.45,12.45,12.4,12.4,95900.0,10.6213,10.6213,10.5786,10.5786,95900.0
2011-01-31 14:50:00,12.4,12.41,12.38,12.4,100800.0,10.5786,10.5872,10.5616,10.5786,100800.0
2011-01-31 15:00:00,12.4,12.42,12.4,12.4,97500.0,10.5786,10.5957,10.5786,10.5786,97500.0
2011-01-31 15:10:00,12.4,12.43,12.39,12.42,201100.0,10.5786,10.6042,10.5701,10.5957,201100.0
2011-01-31 15:20:00,12.43,12.43,12.39,12.4,75000.0,10.6042,10.6042,10.5701,10.5786,75000.0
2011-01-31 15:30:00,12.4,12.44,12.39,12.44,118300.0,10.5786,10.6127,10.5701,10.6127,118300.0
2011-01-31 15:40:00,12.44,12.45,12.4,12.41,454200.0,10.6127,10.6213,10.5786,10.5872,454200.0
2011-01-31 15:50:00,12.41,12.42,12.38,12.39,487300.0,10.5872,10.5957,10.5616,10.5701,487300.0
2011-02-01 09:30:00,12.48,12.6,12.46,12.59,151600.0,10.6469,10.7492,10.6298,10.7407,151600.0
2011-02-01 09:40:00,12.59,12.59,12.53,12.56,138400.0,10.7407,10.7407,10.6895,10.7151,138400.0
2011-02-01 09:50:00,12.56,12.65,12.56,12.62,158800.0,10.7151,10.7919,10.7151,10.7663,158800.0
2011-02-01 10:00:00,12.63,12.66,12.58,12.58,194000.0,10.7748,10.8004,10.7322,10.7322,194000.0
2011-02-01 10:10:00,12.58,12.59,12.54,12.56,75100.0,10.7322,10.7407,10.6981,10.7151,75100.0
2011-02-01 10:20:00,12.56,12.58,12.55,12.56,87400.0,10.7151,10.7322,10.7066,10.7151,87400.0
2011-02-01 10:30:00,12.55,12.59,12.53,12.54,132600.0,10.7066,10.7407,10.6895,10.6981,132600.0
2011-02-01 10:40:00,12.54,12.6,12.53,12.55,79300.0,10.6981,10.7492,10.6895,10.7066,79300.0
2011-02-01 10:50:00,12.54,12.56,12.49,12.49,186300.0,10.6981,10.7151,10.6554,10.6554,186300.0
2011-02-01 11:00:00,12.5,12.5,12.46,12.47,194900.0,10.6639,10.6639,10.6298,10.6383,194900.0
2011-02-01 11:10:00,12.47,12.47,12.37,12.38,175100.0,10.6383,10.6383,10.553,10.5616,175100.0
2011-02-01 11:20:00,12.38,12.41,12.34,12.4,300600.0,10.5616,10.5872,10.5274,10.5786,300600.0
2011-02-01 11:30:00,12.4,12.45,12.4,12.43,102700.0,10.5786,10.6213,10.5786,10.6042,102700.0
2011-02-01 11:40:00,12.43,12.46,12.39,12.45,90800.0,10.6042,10.6298,10.5701,10.6213,90800.0
2011-02-01 11:50:00,12.45,12.49,12.44,12.46,142500.0,10.6213,10.6554,10.6127,10.6298,142500.0
2011-02-01 12:00:00,12.46,12.49,12.41,12.46,169800.0,10.6298,10.6554,10.5872,10.6298,169800.0
2011-02-01 12:10:00,12.47,12.49,12.46,12.48,98600.0,10.6383,10.6554,10.6298,10.6469,98600.0
2011-02-01 12:20:00,12.48,12.48,12.43,12.44,101900.0,10.6469,10.6469,10.6042,10.6127,101900.0
2011-02-01 12:30:00,12.44,12.46,12.42,12.43,58800.0,10.6127,10.6298,10.5957,10.6042,58800.0
2011-02-01 12:40:00,12.44,12.44,12.42,12.43,52000.0,10.6127,10.6127,10.5957,10.6042,52000.0
2011-02-01 12:50:00,12.43,12.48,12.43,12.48,86300.0,10.6042,10.6469,10.6042,10.6469,86300.0
2011-02-01 13:00:00,12.49,12.49,12.45,12.47,126200.0,10.6554,10.6554,10.6213,10.6383,126200.0
2011-02-01 13:10:00,12.47,12.49,12.46,12.46,68500.0,10.6383,10.6554,10.6298,10.6298,68500.0
2011-02-01 13:20:00,12.46,12.49,12.46,12.46,72200.0,10.6298,10.6554,10.6298,10.6298,72200.0
2011-02-01 13:30:00,12.46,12.49,12.46,12.48,57000.0,10.6298,10.6554,10.6298,10.6469,57000.0
2011-02-01 13:40:00,12.48,12.49,12.46,12.47,40100.0,10.6469,10.6554,10.6298,10.6383,40100.0
2011-02-01 13:50:00,12.47,12.47,12.46,12.46,75700.0,10.6383,10.6383,10.6298,10.6298,75700.0
2011-02-01 14:00:00,12.46,12.47,12.45,12.46,54800.0,10.6298,10.6383,10.6213,10.6298,54800.0
2011-02-01 14:10:00,12.46,12.49,12.43,12.45,301900.0,10.6298,10.6554,10.6042,10.6213,301900.0
2011-02-01 14:20:00,12.44,12.46,12.41,12.42,283400.0,10.6127,10.6298,10.5872,10.5957,283400.0
2011-02-01 14:30:00,12.41,12.43,12.39,12.4,113400.0,10.5872,10.6042,10.5701,10.5786,113400.0
2011-02-01 14:40:00,12.39,12.45,12.39,12.42,112600.0,10.5701,10.6213,10.5701,10.5957,112600.0
2011-02-01 14:50:00,12.42,12.46,12.41,12.44,107700.0,10.5957,10.6298,10.5872,10.6127,107700.0
2011-02-01 15:00:00,12.44,12.46,12.43,12.45,157100.0,10.6127,10.6298,10.6042,10.6213,157100.0
2011-02-01 15:10:00,12.45,12.49,12.44,12.49,251400.0,10.6213,10.6554,10.6127,10.6554,251400.0
2011-02-01 15:20:00,12.5,12.5,12.45,12.48,135400.0,10.6639,10.6639,10.6213,10.6469,135400.0
2011-02-01 15:30:00,12.47,12.49,12.45,12.45,185700.0,10.6383,10.6554,10.6213,10.6213,185700.0
2011-02-01 15:40:00,12.45,12.46,12.42,12.43,187200.0,10.6213,10.6298,10.5957,10.6042,187200.0
2011-02-01 15:50:00,12.44,12.44,12.4,12.4,385700.0,10.6127,10.6127,10.5786,10.5786,385700.0
2011-02-02 09:30:00,12.37,12.39,12.29,12.3,194000.0,10.553,10.5701,10.4848,10.4933,194000.0
2011-02-02 09:40:00,12.3,12.32,12.25,12.3,121500.0,10.4933,10.5104,10.4507,10.4933,121500.0
2011-02-02 09:50:00,12.3,12.32,12.3,12.31,88300.0,10.4933,10.5104,10.4933,10.5018,88300.0
2011-02-02 10:00:00,12.31,12.31,12.19,12.2,239200.0,10.5018,10.5018,10.3995,10.408,239200.0
2011-02-02 10:10:00,12.2,12.25,12.2,12.24,193100.0,10.408,10.4507,10.408,10.4421,193100.0
2011-02-02 10:20:00,12.25,12.25,12.19,12.19,163000.0,10.4507,10.4507,10.3995,10.3995,163000.0
2011-02-02 10:30:00,12.2,12.23,12.18,12.19,124300.0,10.408,10.4336,10.3909,10.3995,124300.0
2011-02-02 10:40:00,12.18,12.2,12.16,12.17,56000.0,10.3909,10.408,10.3739,10.3824,56000.0
2011-02-02 10:50:00,12.17,12.23,12.17,12.22,73600.0,10.3824,10.4336,10.3824,10.4251,73600.0
2011-02-02 11:00:00,12.21,12.21,12.17,12.19,54400.0,10.4165,10.4165,10.3824,10.3995,54400.0
2011-02-02 11:10:00,12.18,12.2,12.17,12.2,54500.0,10.3909,10.408,10.3824,10.408,54500.0
2011-02-02 11:20:00,12.2,12.2,12.18,12.19,27100.0,10.408,10.408,10.3909,10.3995,27100.0
2011-02-02 11:30:00,12.18,12.2,12.16,12.17,50000.0,10.3909,10.408,10.3739,10.3824,50000.0
2011-02-02 11:40:00,12.17,12.23,12.16,12.23,101900.0,10.3824,10.4336,10.3739,10.4336,101900.0
2011-02-02 11:50:00,12.23,12.23,12.2,12.2,87000.0,10.4336,10.4336,10.408,10.408,87000.0
2011-02-02 12:00:00,12.21,12.21,12.17,12.17,71200.0,10.4165,10.4165,10.3824,10.3824,71200.0
2011-02-02 12:10:00,12.18,12.18,12.15,12.16,31500.0,10.3909,10.3909,10.3653,10.3739,31500.0
2011-02-02 12:20:00,12.17,12.17,12.14,12.14,45000.0,10.3824,10.3824,10.3568,10.3568,45000.0
2011-02-02 12:30:00,12.14,12.17,12.14,12.17,40300.0,10.3568,10.3824,10.3568,10.3824,40300.0
2011-02-02 12:40:00,12.17,12.2,12.16,12.2,100700.0,10.3824,10.408,10.3739,10.408,100700.0
2011-02-02 12:50:00,12.2,12.2,12.17,12.18,45100.0,10.408,10.408,10.3824,10.3909,45100.0
2011-02-02 13:00:00,12.18,12.18,12.17,12.17,12500.0,10.3909,10.3909,10.3824,10.3824,12500.0
2011-02-02 13:10:00,12.18,12.19,12.17,12.19,26100.0,10.3909,10.3995,10.3824,10.3995,26100.0
2011-02-02 13:20:00,12.19,12.2,12.18,12.19,160100.0,10.3995,10.408,10.3909,10.3995,160100.0
2011-02-02 13:30:00,12.18,12.19,12.17,12.17,11400.0,10.3909,10.3995,10.3824,10.3824,11400.0
2011-02-02 13:40:00,12.17,12.2,12.14,12.2,80600.0,10.3824,10.408,10.3568,10.408,80600.0
2011-02-02 13:50:00,12.2,12.2,12.17,12.17,70200.0,10.408,10.408,10.3824,10.3824,70200.0
2011-02-02 14:00:00,12.17,12.17,12.11,12.12,73700.0,10.3824,10.3824,10.3312,10.3397,73700.0
2011-02-02 14:10:00,12.12,12.14,12.12,12.14,54900.0,10.3397,10.3568,10.3397,10.3568,54900.0
2011-02-02 14:20:00,12.14,12.16,12.13,12.15,57000.0,10.3568,10.3739,10.3483,10.3653,57000.0
2011-02-02 14:30:00,12.15,12.16,12.14,12.15,49400.0,10.3653,10.3739,10.3568,10.3653,49400.0
2011-02-02 14:40:00,12.15,12.16,12.14,12.15,39400.0,10.3653,10.3739,10.3568,10.3653,39400.0
2011-02-02 14:50:00,12.15,12.16,12.15,12.16,35400.0,10.3653,10.3739,10.3653,10.3739,35400.0
2011-02-02 15:00:00,12.15,12.18,12.15,12.18,64800.0,10.3653,10.3909,10.3653,10.3909,64800.0
2011-02-02 15:10:00,12.18,12.21,12.18,12.2,186700.0,10.3909,10.4165,10.3909,10.408,186700.0
2011-02-02 15:20:00,12.19,12.22,12.18,12.19,80000.0,10.3995,10.4251,10.3909,10.3995,80000.0
2011-02-02 15:30:00,12.19,12.21,12.18,12.2,122600.0,10.3995,10.4165,10.3909,10.408,122600.0
2011-02-02 15:40:00,12.2,12.23,12.19,12.2,270400.0,10.408,10.4336,10.3995,10.408,270400.0
2011-02-02 15:50:00,12.19,12.23,12.19,12.22,505000.0,10.3995,10.4336,10.3995,10.4251,505000.0
2011-02-03 09:30:00,12.0,12.08,11.94,11.97,398500.0,10.2374,10.3056,10.1862,10.2118,398500.0
2011-02-03 09:40:00,11.96,12.0,11.91,11.94,287300.0,10.2032,10.2374,10.1606,10.1862,287300.0
2011-02-03 09:50:00,11.95,11.97,11.87,11.91,202700.0,10.1947,10.2118,10.1265,10.1606,202700.0
2011-02-03 10:00:00,11.91,11.94,11.85,11.85,172100.0,10.1606,10.1862,10.1094,10.1094,172100.0
2011-02-03 10:10:00,11.85,11.86,11.76,11.78,290500.0,10.1094,10.1179,10.0326,10.0497,290500.0
2011-02-03 10:20:00,11.78,11.82,11.75,11.8,136500.0,10.0497,10.0838,10.0241,10.0668,136500.0
2011-02-03 10:30:00,11.8,11.82,11.77,11.79,170700.0,10.0668,10.0838,10.0412,10.0582,170700.0
2011-02-03 10:40:00,11.79,11.87,11.77,11.85,542100.0,10.0582,10.1265,10.0412,10.1094,542100.0
2011-02-03 10:50:00,11.86,11.91,11.85,11.87,132200.0,10.1179,10.1606,10.1094,10.1265,132200.0
2011-02-03 11:00:00,11.87,11.88,11.84,11.86,101700.0,10.1265,10.135,10.1009,10.1179,101700.0
2011-02-03 11:10:00,11.86,11.92,11.85,11.89,300000.0,10.1179,10.1691,10.1094,10.1435,300000.0
2011-02-03 11:20:00,11.89,11.9,11.85,11.86,158700.0,10.1435,10.1521,10.1094,10.1179,158700.0
2011-02-03 11:30:00,11.86,11.91,11.85,11.9,109100.0,10.1179,10.1606,10.1094,10.1521,109100.0
2011-02-03 11:40:00,11.9,11.9,11.86,11.87,63700.0,10.1521,10.1521,10.1179,10.1265,63700.0
2011-02-03 11:50:00,11.87,11.91,11.87,11.89,71000.0,10.1265,10.1606,10.1265,10.1435,71000.0
2011-02-03 12:00:00,11.88,11.93,11.88,11.9,113100.0,10.135,10.1777,10.135,10.1521,113100.0
2011-02-03 12:10:00,11.9,11.93,11.9,11.91,22400.0,10.1521,10.1777,10.1521,10.1606,22400.0
2011-02-03 12:20:00,11.92,11.95,11.92,11.95,32100.0,10.1691,10.1947,10.1691,10.1947,32100.0
2011-02-03 12:30:00,11.95,11.96,11.93,11.94,35500.0,10.1947,10.2032,10.1777,10.1862,35500.0
2011-02-03 12:40:00,11.94,11.95,11.91,11.92,53000.0,10.1862,10.1947,10.1606,10.1691,53000.0
2011-02-03 12:50:00,11.92,11.93,11.89,11.93,50300.0,10.1691,10.1777,10.1435,10.1777,50300.0
2011-02-03 13:00:00,11.93,11.93,11.89,11.9,38900.0,10.1777,10.1777,10.1435,10.1521,38900.0
2011-02-03 13:10:00,11.9,11.91,11.88,11.9,54400.0,10.1521,10.1606,10.135,10.1521,54400.0
2011-02-03 13:20:00,11.9,11.91,11.89,11.89,72300.0,10.1521,10.1606,10.1435,10.1435,72300.0
2011-02-03 13:30:00,11.89,11.9,11.88,11.88,63200.0,10.1435,10.1521,10.135,10.135,63200.0
2011-02-03 13:40:00,11.88,11.89,11.86,11.88,86500.0,10.135,10.1435,10.1179,10.135,86500.0
2011-02-03 13:50:00,11.88,11.88,11.85,11.86,73400.0,10.135,10.135,10.1094,10.1179,73400.0
2011-02-03 14:00:00,11.86,11.89,11.85,11.89,250300.0,10.1179,10.1435,10.1094,10.1435,250300.0
2011-02-03 14:10:00,11.89,11.9,11.85,11.86,266400.0,10.1435,10.1521,10.1094,10.1179,266400.0
2011-02-03 14:20:00,11.86,11.86,11.85,11.85,44700.0,10.1179,10.1179,10.1094,10.1094,44700.0
2011-02-03 14:30:00,11.85,11.86,11.85,11.85,57600.0,10.1094,10.1179,10.1094,10.1094,57600.0
2011-02-03 14:40:00,11.85,11.86,11.83,11.83,114000.0,10.1094,10.1179,10.0923,10.0923,114000.0
2011-02-03 14:50:00,11.83,11.86,11.82,11.83,163000.0,10.0923,10.1179,10.0838,10.0923,163000.0
2011-02-03 15:00:00,11.83,11.87,11.82,11.87,89900.0,10.0923,10.1265,10.0838,10.1265,89900.0
2011-02-03 15:10:00,11.87,11.87,11.86,11.87,68100.0,10.1265,10.1265,10.1179,10.1265,68100.0
2011-02-03 15:20:00,11.86,11.9,11.86,11.89,143600.0,10.1179,10.1521,10.1179,10.1435,143600.0
2011-02-03 15:30:00,11.88,11.89,11.84,11.85,386900.0,10.135,10.1435,10.1009,10.1094,386900.0
2011-02-03 15:40:00,11.85,11.9,11.84,11.88,308900.0,10.1094,10.1521,10.1009,10.135,308900.0
2011-02-03 15:50:00,11.88,11.91,11.88,11.9,455700.0,10.135,10.1606,10.135,10.1521,455700.0
2011-02-04 09:30:00,11.93,11.93,11.75,11.78,299100.0,10.1777,10.1777,10.0241,10.0497,299100.0
2011-02-04 09:40:00,11.78,11.88,11.75,11.82,289100.0,10.0497,10.135,10.0241,10.0838,289100.0
2011-02-04 09:50:00,11.81,11.84,11.76,11.78,98600.0,10.0753,10.1009,10.0326,10.0497,98600.0
2011-02-04 10:00:00,11.78,11.83,11.77,11.78,88000.0,10.0497,10.0923,10.0412,10.0497,88000.0
2011-02-04 10:10:00,11.78,11.81,11.75,11.76,143900.0,10.0497,10.0753,10.0241,10.0326,143900.0
2011-02-04 10:20:00,11.76,11.78,11.72,11.72,165700.0,10.0326,10.0497,9.9985,9.9985,165700.0
2011-02-04 10:30:00,11.73,11.76,11.7,11.71,342100.0,10.007,10.0326,9.9814,9.99,342100.0
2011-02-04 10:40:00,11.71,11.71,11.64,11.68,334900.0,9.99,9.99,9.9303,9.9644,334900.0
2011-02-04 10:50:00,11.67,11.68,11.6,11.64,221300.0,9.9558,9.9644,9.8961,9.9303,221300.0
2011-02-04 11:00:00,11.65,11.66,11.61,11.62,249500.0,9.9388,9.9473,9.9047,9.9132,249500.0
2011-02-04 11:10:00,11.62,11.62,11.59,11.61,151300.0,9.9132,9.9132,9.8876,9.9047,151300.0
2011-02-04 11:20:00,11.62,11.71,11.62,11.7,598500.0,9.9132,9.99,9.9132,9.9814,598500.0
2011-02-04 11:30:00,11.7,11.71,11.7,11.7,73600.0,9.9814,9.99,9.9814,9.9814,73600.0
2011-02-04 11:40:00,11.7,11.71,11.7,11.7,67300.0,9.9814,9.99,9.9814,9.9814,67300.0
2011-02-04 11:50:00,11.7,11.71,11.69,11.71,187200.0,9.9814,9.99,9.9729,9.99,187200.0
2011-02-04 12:00:00,11.71,11.71,11.69,11.71,205500.0,9.99,9.99,9.9729,9.99,205500.0
2011-02-04 12:10:00,11.71,11.71,11.7,11.7,163100.0,9.99,9.99,9.9814,9.9814,163100.0
2011-02-04 12:20:00,11.7,11.72,11.7,11.72,65700.0,9.9814,9.9985,9.9814,9.9985,65700.0
2011-02-04 12:30:00,11.72,11.73,11.71,11.72,50700.0,9.9985,10.007,9.99,9.9985,50700.0
2011-02-04 12:40:00,11.72,11.74,11.72,11.73,108600.0,9.9985,10.0156,9.9985,10.007,108600.0
2011-02-04 12:50:00,11.73,11.74,11.72,11.73,75500.0,10.007,10.0156,9.9985,10.007,75500.0
2011-02-04 13:00:00,11.73,11.75,11.72,11.74,81900.0,10.007,10.0241,9.9985,10.0156,81900.0
2011-02-04 13:10:00,11.74,11.76,11.71,11.71,181100.0,10.0156,10.0326,9.99,9.99,181100.0
2011-02-04 13:20:00,11.71,11.75,11.71,11.73,126400.0,9.99,10.0241,9.99,10.007,126400.0
2011-02-04 13:30:00,11.73,11.74,11.71,11.71,51000.0,10.007,10.0156,9.99,9.99,51000.0
2011-02-04 13:40:00,11.71,11.72,11.69,11.71,112900.0,9.99,9.9985,9.9729,9.99,112900.0
2011-02-04 13:50:00,11.71,11.72,11.69,11.69,117600.0,9.99,9.9985,9.9729,9.9729,117600.0
2011-02-04 14:00:00,11.69,11.7,11.67,11.67,44400.0,9.9729,9.9814,9.9558,9.9558,44400.0
2011-02-04 14:10:00,11.67,11.69,11.67,11.68,47100.0,9.9558,9.9729,9.9558,9.9644,47100.0
2011-02-04 14:20:00,11.69,11.69,11.68,11.68,72700.0,9.9729,9.9729,9.9644,9.9644,72700.0
2011-02-04 14:30:00,11.68,11.69,11.65,11.65,65100.0,9.9644,9.9729,9.9388,9.9388,65100.0
2011-02-04 14:40:00,11.65,11.66,11.63,11.65,99400.0,9.9388,9.9473,9.9217,9.9388,99400.0
2011-02-04 14:50:00,11.65,11.66,11.6,11.64,158000.0,9.9388,9.9473,9.8961,9.9303,158000.0
2011-02-04 15:00:00,11.63,11.69,11.63,11.69,199500.0,9.9217,9.9729,9.9217,9.9729,199500.0
2011-02-04 15:10:00,11.68,11.71,11.68,11.7,60400.0,9.9644,9.99,9.9644,9.9814,60400.0
2011-02-04 15:20:00,11.7,11.76,11.7,11.75,276900.0,9.9814,10.0326,9.9814,10.0241,276900.0
2011-02-04 15:30:00,11.74,11.76,11.73,11.74,148200.0,10.0156,10.0326,10.007,10.0156,148200.0
2011-02-04 15:40:00,11.74,11.76,11.72,11.75,296700.0,10.0156,10.0326,9.9985,10.0241,296700.0
2011-02-04 15:50:00,11.75,11.75,11.72,11.74,360200.0,10.0241,10.0241,9.9985,10.0156,360200.0
2011-02-07 09:30:00,11.79,11.96,11.78,11.95,376200.0,10.0582,10.2032,10.0497,10.1947,376200.0
2011-02-07 09:40:00,11.94,12.01,11.94,11.99,295000.0,10.1862,10.2459,10.1862,10.2288,295000.0
2011-02-07 09:50:00,12.0,12.0,11.93,11.97,86600.0,10.2374,10.2374,10.1777,10.2118,86600.0
2011-02-07 10:00:00,11.97,12.02,11.96,12.02,202000.0,10.2118,10.2544,10.2032,10.2544,202000.0
2011-02-07 10:10:00,12.02,12.05,12.01,12.04,184100.0,10.2544,10.28,10.2459,10.2715,184100.0
2011-02-07 10:20:00,12.05,12.11,12.04,12.1,183600.0,10.28,10.3312,10.2715,10.3227,183600.0
2011-02-07 10:30:00,12.1,12.2,12.08,12.19,337100.0,10.3227,10.408,10.3056,10.3995,337100.0
2011-02-07 10:40:00,12.18,12.22,12.17,12.18,157600.0,10.3909,10.4251,10.3824,10.3909,157600.0
2011-02-07 10:50:00,12.18,12.18,12.11,12.12,118000.0,10.3909,10.3909,10.3312,10.3397,118000.0
2011-02-07 11:00:00,12.13,12.14,12.04,12.05,122000.0,10.3483,10.3568,10.2715,10.28,122000.0
2011-02-07 11:10:00,12.05,12.12,12.05,12.12,121900.0,10.28,10.3397,10.28,10.3397,121900.0
2011-02-07 11:20:00,12.11,12.15,12.11,12.15,71700.0,10.3312,10.3653,10.3312,10.3653,71700.0
2011-02-07 11:30:00,12.16,12.2,12.15,12.2,121600.0,10.3739,10.408,10.3653,10.408,121600.0
2011-02-07 11:40:00,12.2,12.21,12.16,12.17,110000.0,10.408,10.4165,10.3739,10.3824,110000.0
2011-02-07 11:50:00,12.18,12.18,12.13,12.15,188400.0,10.3909,10.3909,10.3483,10.3653,188400.0
2011-02-07 12:00:00,12.15,12.16,12.09,12.09,125100.0,10.3653,10.3739,10.3142,10.3142,125100.0
2011-02-07 12:10:00,12.09,12.1,12.07,12.09,84800.0,10.3142,10.3227,10.2971,10.3142,84800.0
2011-02-07 12:20:00,12.1,12.1,12.07,12.07,41200.0,10.3227,10.3227,10.2971,10.2971,41200.0
2011-02-07 12:30:00,12.08,12.08,12.07,12.08,24400.0,10.3056,10.3056,10.2971,10.3056,24400.0
2011-02-07 12:40:00,12.08,12.1,12.07,12.08,74700.0,10.3056,10.3227,10.2971,10.3056,74700.0
2011-02-07 12:50:00,12.09,12.09,12.07,12.08,40000.0,10.3142,10.3142,10.2971,10.3056,40000.0
2011-02-07 13:00:00,12.08,12.09,12.07,12.08,35400.0,10.3056,10.3142,10.2971,10.3056,35400.0
2011-02-07 13:10:00,12.08,12.12,12.07,12.12,99000.0,10.3056,10.3397,10.2971,10.3397,99000.0
2011-02-07 13:20:00,12.12,12.15,12.11,12.13,73200.0,10.3397,10.3653,10.3312,10.3483,73200.0
2011-02-07 13:30:00,12.13,12.14,12.1,12.1,12300.0,10.3483,10.3568,10.3227,10.3227,12300.0
2011-02-07 13:40:00,12.11,12.13,12.09,12.09,33800.0,10.3312,10.3483,10.3142,10.3142,33800.0
2011-02-07 13:50:00,12.09,12.09,12.08,12.08,19400.0,10.3142,10.3142,10.3056,10.3056,19400.0
2011-02-07 14:00:00,12.08,12.09,12.06,12.06,28200.0,10.3056,10.3142,10.2886,10.2886,28200.0
2011-02-07 14:10:00,12.06,12.07,12.05,12.06,25200.0,10.2886,10.2971,10.28,10.2886,25200.0
2011-02-07 14:20:00,12.05,12.06,12.05,12.05,29900.0,10.28,10.2886,10.28,10.28,29900.0
2011-02-07 14:30:00,12.05,12.06,12.04,12.05,86600.0,10.28,10.2886,10.2715,10.28,86600.0
2011-02-07 14:40:00,12.05,12.06,12.04,12.05,73300.0,10.28,10.2886,10.2715,10.28,73300.0
2011-02-07 14:50:00,12.06,12.09,12.04,12.05,102300.0,10.2886,10.3142,10.2715,10.28,102300.0
2011-02-07 15:00:00,12.05,12.11,12.05,12.1,137900.0,10.28,10.3312,10.28,10.3227,137900.0
2011-02-07 15:10:00,12.1,12.11,12.05,12.05,110800.0,10.3227,10.3312,10.28,10.28,110800.0
2011-02-07 15:20:00,12.06,12.11,12.05,12.1,120800.0,10.2886,10.3312,10.28,10.3227,120800.0
2011-02-07 15:30:00,12.09,12.14,12.08,12.13,275600.0,10.3142,10.3568,10.3056,10.3483,275600.0
2011-02-07 15:40:00,12.13,12.17,12.12,12.17,286200.0,10.3483,10.3824,10.3397,10.3824,286200.0
2011-02-07 15:50:00,12.17,12.17,12.12,12.13,438200.0,10.3824,10.3824,10.3397,10.3483,438200.0
2011-02-08 09:30:00,12.11,12.21,12.05,12.11,186200.0,10.3625,10.4481,10.3112,10.3625,186200.0
2011-02-08 09:40:00,12.1,12.11,12.05,12.1,103000.0,10.354,10.3625,10.3112,10.354,103000.0
2011-02-08 09:50:00,12.09,12.2,12.09,12.2,124200.0,10.3454,10.4395,10.3454,10.4395,124200.0
2011-02-08 10:00:00,12.19,12.2,12.15,12.16,135300.0,10.431,10.4395,10.3967,10.4053,135300.0
2011-02-08 10:10:00,12.16,12.27,12.12,12.27,168800.0,10.4053,10.4994,10.3711,10.4994,168800.0
2011-02-08 10:20:00,12.27,12.29,12.22,12.23,71000.0,10.4994,10.5165,10.4566,10.4652,71000.0
2011-02-08 10:30:00,12.23,12.24,12.21,12.23,55300.0,10.4652,10.4738,10.4481,10.4652,55300.0
2011-02-08 10:40:00,12.23,12.31,12.22,12.3,63700.0,10.4652,10.5337,10.4566,10.5251,63700.0
2011-02-08 10:50:00,12.31,12.31,12.25,12.25,97000.0,10.5337,10.5337,10.4823,10.4823,97000.0
2011-02-08 11:00:00,12.26,12.26,12.21,12.24,93400.0,10.4909,10.4909,10.4481,10.4738,93400.0
2011-02-08 11:10:00,12.24,12.32,12.24,12.27,123000.0,10.4738,10.5422,10.4738,10.4994,123000.0
2011-02-08 11:20:00,12.28,12.33,12.25,12.33,80200.0,10.508,10.5508,10.4823,10.5508,80200.0
2011-02-08 11:30:00,12.33,12.36,12.33,12.36,175800.0,10.5508,10.5764,10.5508,10.5764,175800.0
2011-02-08 11:40:00,12.36,12.41,12.36,12.39,139000.0,10.5764,10.6192,10.5764,10.6021,139000.0
2011-02-08 11:50:00,12.39,12.43,12.35,12.42,119500.0,10.6021,10.6363,10.5679,10.6278,119500.0
2011-02-08 12:00:00,12.42,12.43,12.37,12.38,127600.0,10.6278,10.6363,10.585,10.5935,127600.0
2011-02-08 12:10:00,12.38,12.42,12.38,12.42,63900.0,10.5935,10.6278,10.5935,10.6278,63900.0
2011-02-08 12:20:00,12.42,12.43,12.35,12.35,87200.0,10.6278,10.6363,10.5679,10.5679,87200.0
2011-02-08 12:30:00,12.36,12.36,12.31,12.31,95700.0,10.5764,10.5764,10.5337,10.5337,95700.0
2011-02-08 12:40:00,12.31,12.35,12.3,12.35,137400.0,10.5337,10.5679,10.5251,10.5679,137400.0
2011-02-08 12:50:00,12.34,12.36,12.33,12.33,77000.0,10.5593,10.5764,10.5508,10.5508,77000.0
2011-02-08 13:00:00,12.34,12.35,12.33,12.35,33100.0,10.5593,10.5679,10.5508,10.5679,33100.0
2011-02-08 13:10:00,12.35,12.38,12.35,12.38,49900.0,10.5679,10.5935,10.5679,10.5935,49900.0
2011-02-08 13:20:00,12.37,12.41,12.37,12.41,64200.0,10.585,10.6192,10.585,10.6192,64200.0
2011-02-08 13:30:00,12.41,12.43,12.4,12.42,165500.0,10.6192,10.6363,10.6107,10.6278,165500.0
2011-02-08 13:40:00,12.42,12.43,12.42,12.43,41000.0,10.6278,10.6363,10.6278,10.6363,41000.0
2011-02-08 13:50:00,12.42,12.44,12.39,12.41,118500.0,10.6278,10.6449,10.6021,10.6192,118500.0
2011-02-08 14:00:00,12.4,12.44,12.4,12.41,71400.0,10.6107,10.6449,10.6107,10.6192,71400.0
2011-02-08 14:10:00,12.41,12.42,12.4,12.42,66600.0,10.6192,10.6278,10.6107,10.6278,66600.0
2011-02-08 14:20:00,12.42,12.42,12.4,12.41,92200.0,10.6278,10.6278,10.6107,10.6192,92200.0
2011-02-08 14:30:00,12.42,12.48,12.41,12.47,82100.0,10.6278,10.6791,10.6192,10.6706,82100.0
2011-02-08 14:40:00,12.48,12.49,12.45,12.47,112400.0,10.6791,10.6877,10.6534,10.6706,112400.0
2011-02-08 14:50:00,12.46,12.48,12.43,12.43,120900.0,10.662,10.6791,10.6363,10.6363,120900.0
2011-02-08 15:00:00,12.43,12.46,12.43,12.46,101100.0,10.6363,10.662,10.6363,10.662,101100.0
2011-02-08 15:10:00,12.46,12.47,12.44,12.44,83800.0,10.662,10.6706,10.6449,10.6449,83800.0
2011-02-08 15:20:00,12.44,12.45,12.43,12.43,88700.0,10.6449,10.6534,10.6363,10.6363,88700.0
2011-02-08 15:30:00,12.44,12.47,12.42,12.42,259600.0,10.6449,10.6706,10.6278,10.6278,259600.0
2011-02-08 15:40:00,12.42,12.43,12.38,12.39,206400.0,10.6278,10.6363,10.5935,10.6021,206400.0
2011-02-08 15:50:00,12.38,12.39,12.38,12.39,394900.0,10.5935,10.6021,10.5935,10.6021,394900.0
2011-02-09 09:30:00,12.37,12.53,12.35,12.45,176400.0,10.585,10.7219,10.5679,10.6534,176400.0
2011-02-09 09:40:00,12.45,12.49,12.37,12.37,123100.0,10.6534,10.6877,10.585,10.585,123100.0
2011-02-09 09:50:00,12.38,12.46,12.37,12.44,186100.0,10.5935,10.662,10.585,10.6449,186100.0
2011-02-09 10:00:00,12.44,12.46,12.37,12.38,268100.0,10.6449,10.662,10.585,10.5935,268100.0
2011-02-09 10:10:00,12.38,12.38,12.33,12.33,51000.0,10.5935,10.5935,10.5508,10.5508,51000.0
2011-02-09 10:20:00,12.34,12.37,12.3,12.32,189400.0,10.5593,10.585,10.5251,10.5422,189400.0
2011-02-09 10:30:00,12.32,12.38,12.32,12.38,132800.0,10.5422,10.5935,10.5422,10.5935,132800.0
2011-02-09 10:40:00,12.38,12.47,12.37,12.45,170000.0,10.5935,10.6706,10.585,10.6534,170000.0
2011-02-09 10:50:00,12.45,12.55,12.45,12.54,85000.0,10.6534,10.739,10.6534,10.7305,85000.0
2011-02-09 11:00:00,12.54,12.54,12.46,12.46,92100.0,10.7305,10.7305,10.662,10.662,92100.0
2011-02-09 11:10:00,12.46,12.48,12.41,12.48,217200.0,10.662,10.6791,10.6192,10.6791,217200.0
2011-02-09 11:20:00,12.47,12.48,12.44,12.47,168500.0,10.6706,10.6791,10.6449,10.6706,168500.0
2011-02-09 11:30:00,12.46,12.51,12.46,12.5,67100.0,10.662,10.7048,10.662,10.6962,67100.0
2011-02-09 11:40:00,12.5,12.5,12.45,12.48,57900.0,10.6962,10.6962,10.6534,10.6791,57900.0
2011-02-09 11:50:00,12.47,12.51,12.46,12.48,97100.0,10.6706,10.7048,10.662,10.6791,97100.0
2011-02-09 12:00:00,12.48,12.5,12.46,12.5,73700.0,10.6791,10.6962,10.662,10.6962,73700.0
2011-02-09 12:10:00,12.5,12.51,12.42,12.44,67500.0,10.6962,10.7048,10.6278,10.6449,67500.0
2011-02-09 12:20:00,12.44,12.46,12.43,12.46,60700.0,10.6449,10.662,10.6363,10.662,60700.0
2011-02-09 12:30:00,12.46,12.47,12.44,12.46,52000.0,10.662,10.6706,10.6449,10.662,52000.0
2011-02-09 12:40:00,12.46,12.48,12.45,12.48,28300.0,10.662,10.6791,10.6534,10.6791,28300.0
2011-02-09 12:50:00,12.47,12.49,12.45,12.46,40100.0,10.6706,10.6877,10.6534,10.662,40100.0
2011-02-09 13:00:00,12.45,12.5,12.45,12.5,71700.0,10.6534,10.6962,10.6534,10.6962,71700.0
2011-02-09 13:10:00,12.49,12.49,12.46,12.46,36300.0,10.6877,10.6877,10.662,10.662,36300.0
2011-02-09 13:20:00,12.46,12.48,12.46,12.47,20000.0,10.662,10.6791,10.662,10.6706,20000.0
2011-02-09 13:30:00,12.47,12.48,12.46,12.46,31300.0,10.6706,10.6791,10.662,10.662,31300.0
2011-02-09 13:40:00,12.46,12.47,12.45,12.47,25600.0,10.662,10.6706,10.6534,10.6706,25600.0
2011-02-09 13:50:00,12.47,12.49,12.44,12.46,64100.0,10.6706,10.6877,10.6449,10.662,64100.0
2011-02-09 14:00:00,12.45,12.46,12.43,12.45,88000.0,10.6534,10.662,10.6363,10.6534,88000.0
2011-02-09 14:10:00,12.44,12.45,12.43,12.44,44900.0,10.6449,10.6534,10.6363,10.6449,44900.0
2011-02-09 14:20:00,12.44,12.48,12.44,12.47,103200.0,10.6449,10.6791,10.6449,10.6706,103200.0
2011-02-09 14:30:00,12.47,12.49,12.45,12.46,56900.0,10.6706,10.6877,10.6534,10.662,56900.0
2011-02-09 14:40:00,12.45,12.47,12.45,12.46,53600.0,10.6534,10.6706,10.6534,10.662,53600.0
2011-02-09 14:50:00,12.45,12.48,12.45,12.45,53300.0,10.6534,10.6791,10.6534,10.6534,53300.0
2011-02-09 15:00:00,12.46,12.48,12.45,12.46,48600.0,10.662,10.6791,10.6534,10.662,48600.0
2011-02-09 15:10:00,12.46,12.48,12.44,12.44,65700.0,10.662,10.6791,10.6449,10.6449,65700.0
2011-02-09 15:20:00,12.44,12.5,12.44,12.48,94700.0,10.6449,10.6962,10.6449,10.6791,94700.0
2011-02-09 15:30:00,12.48,12.48,12.44,12.44,55300.0,10.6791,10.6791,10.6449,10.6449,55300.0
2011-02-09 15:40:00,12.44,12.45,12.43,12.43,94400.0,10.6449,10.6534,10.6363,10.6363,94400.0
2011-02-09 15:50:00,12.44,12.47,12.43,12.46,176300.0,10.6449,10.6706,10.6363,10.662,176300.0
2011-02-10 09:30:00,12.4,12.69,12.4,12.69,246600.0,10.6107,10.8588,10.6107,10.8588,246600.0
2011-02-10 09:40:00,12.69,12.74,12.46,12.52,434300.0,10.8588,10.9016,10.662,10.7133,434300.0
2011-02-10 09:50:00,12.52,12.53,12.42,12.52,176300.0,10.7133,10.7219,10.6278,10.7133,176300.0
2011-02-10 10:00:00,12.52,12.52,12.39,12.49,144500.0,10.7133,10.7133,10.6021,10.6877,144500.0
2011-02-10 10:10:00,12.5,12.61,12.48,12.53,229500.0,10.6962,10.7904,10.6791,10.7219,229500.0
2011-02-10 10:20:00,12.52,12.53,12.42,12.45,130800.0,10.7133,10.7219,10.6278,10.6534,130800.0
2011-02-10 10:30:00,12.45,12.46,12.38,12.38,104600.0,10.6534,10.662,10.5935,10.5935,104600.0
2011-02-10 10:40:00,12.38,12.46,12.36,12.45,268900.0,10.5935,10.662,10.5764,10.6534,268900.0
2011-02-10 10:50:00,12.46,12.47,12.39,12.39,126100.0,10.662,10.6706,10.6021,10.6021,126100.0
2011-02-10 11:00:00,12.39,12.4,12.36,12.39,81200.0,10.6021,10.6107,10.5764,10.6021,81200.0
2011-02-10 11:10:00,12.38,12.43,12.34,12.37,141400.0,10.5935,10.6363,10.5593,10.585,141400.0
2011-02-10 11:20:00,12.38,12.47,12.36,12.45,112000.0,10.5935,10.6706,10.5764,10.6534,112000.0
2011-02-10 11:30:00,12.44,12.46,12.42,12.44,31000.0,10.6449,10.662,10.6278,10.6449,31000.0
2011-02-10 11:40:00,12.44,12.46,12.4,12.4,41700.0,10.6449,10.662,10.6107,10.6107,41700.0
2011-02-10 11:50:00,12.4,12.42,12.38,12.41,30600.0,10.6107,10.6278,10.5935,10.6192,30600.0
2011-02-10 12:00:00,12.4,12.46,12.4,12.46,58800.0,10.6107,10.662,10.6107,10.662,58800.0
2011-02-10 12:10:00,12.46,12.46,12.4,12.4,21500.0,10.662,10.662,10.6107,10.6107,21500.0
2011-02-10 12:20:00,12.41,12.49,12.41,12.48,106000.0,10.6192,10.6877,10.6192,10.6791,106000.0
2011-02-10 12:30:00,12.48,12.51,12.48,12.49,81100.0,10.6791,10.7048,10.6791,10.6877,81100.0
2011-02-10 12:40:00,12.49,12.5,12.47,12.48,57500.0,10.6877,10.6962,10.6706,10.6791,57500.0
2011-02-10 12:50:00,12.48,12.49,12.46,12.46,31300.0,10.6791,10.6877,10.662,10.662,31300.0
2011-02-10 13:00:00,12.46,12.47,12.45,12.46,46900.0,10.662,10.6706,10.6534,10.662,46900.0
2011-02-10 13:10:00,12.46,12.51,12.45,12.5,58900.0,10.662,10.7048,10.6534,10.6962,58900.0
2011-02-10 13:20:00,12.49,12.5,12.45,12.45,45100.0,10.6877,10.6962,10.6534,10.6534,45100.0
2011-02-10 13:30:00,12.44,12.45,12.42,12.43,62200.0,10.6449,10.6534,10.6278,10.6363,62200.0
2011-02-10 13:40:00,12.42,12.45,12.42,12.44,48600.0,10.6278,10.6534,10.6278,10.6449,48600.0
2011-02-10 13:50:00,12.43,12.45,12.41,12.41,27900.0,10.6363,10.6534,10.6192,10.6192,27900.0
2011-02-10 14:00:00,12.41,12.46,12.41,12.46,177500.0,10.6192,10.662,10.6192,10.662,177500.0
2011-02-10 14:10:00,12.46,12.46,12.43,12.44,34000.0,10.662,10.662,10.6363,10.6449,34000.0
2011-02-10 14:20:00,12.45,12.46,12.44,12.45,17300.0,10.6534,10.662,10.6449,10.6534,17300.0
2011-02-10 14:30:00,12.45,12.45,12.42,12.42,68200.0,10.6534,10.6534,10.6278,10.6278,68200.0
2011-02-10 14:40:00,12.42,12.42,12.36,12.36,183900.0,10.6278,10.6278,10.5764,10.5764,183900.0
2011-02-10 14:50:00,12.36,12.36,12.34,12.34,117400.0,10.5764,10.5764,10.5593,10.5593,117400.0
2011-02-10 15:00:00,12.34,12.37,12.33,12.34,117700.0,10.5593,10.585,10.5508,10.5593,117700.0
2011-02-10 15:10:00,12.33,12.38,12.32,12.35,128500.0,10.5508,10.5935,10.5422,10.5679,128500.0
2011-02-10 15:20:00,12.35,12.36,12.34,12.35,111600.0,10.5679,10.5764,10.5593,10.5679,111600.0
2011-02-10 15:30:00,12.35,12.37,12.34,12.35,120300.0,10.5679,10.585,10.5593,10.5679,120300.0
2011-02-10 15:40:00,12.36,12.4,12.34,12.39,223800.0,10.5764,10.6107,10.5593,10.6021,223800.0
2011-02-10 15:50:00,12.4,12.4,12.31,12.35,396500.0,10.6107,10.6107,10.5337,10.5679,396500.0
2011-02-11 09:30:00,12.27,12.27,12.08,12.15,294200.0,10.4994,10.4994,10.3368,10.3967,294200.0
2011-02-11 09:40:00,12.14,12.29,12.14,12.16,208700.0,10.3882,10.5165,10.3882,10.4053,208700.0
2011-02-11 09:50:00,12.17,12.22,12.13,12.14,135600.0,10.4139,10.4566,10.3796,10.3882,135600.0
2011-02-11 10:00:00,12.15,12.22,12.14,12.19,142400.0,10.3967,10.4566,10.3882,10.431,142400.0
2011-02-11 10:10:00,12.19,12.2,12.16,12.2,145200.0,10.431,10.4395,10.4053,10.4395,145200.0
2011-02-11 10:20:00,12.2,12.23,12.18,12.19,145900.0,10.4395,10.4652,10.4224,10.431,145900.0
2011-02-11 10:30:00,12.19,12.23,12.16,12.22,81300.0,10.431,10.4652,10.4053,10.4566,81300.0
2011-02-11 10:40:00,12.21,12.3,12.19,12.28,375600.0,10.4481,10.5251,10.431,10.508,375600.0
2011-02-11 10:50:00,12.29,12.38,12.28,12.38,63300.0,10.5165,10.5935,10.508,10.5935,63300.0
2011-02-11 11:00:00,12.38,12.44,12.35,12.38,116800.0,10.5935,10.6449,10.5679,10.5935,116800.0
2011-02-11 11:10:00,12.38,12.39,12.33,12.34,107600.0,10.5935,10.6021,10.5508,10.5593,107600.0
2011-02-11 11:20:00,12.35,12.37,12.33,12.37,114000.0,10.5679,10.585,10.5508,10.585,114000.0
2011-02-11 11:30:00,12.37,12.4,12.33,12.35,63400.0,10.585,10.6107,10.5508,10.5679,63400.0
2011-02-11 11:40:00,12.35,12.39,12.33,12.39,35800.0,10.5679,10.6021,10.5508,10.6021,35800.0
2011-02-11 11:50:00,12.39,12.41,12.36,12.38,50700.0,10.6021,10.6192,10.5764,10.5935,50700.0
2011-02-11 12:00:00,12.38,12.42,12.37,12.42,103200.0,10.5935,10.6278,10.585,10.6278,103200.0
2011-02-11 12:10:00,12.41,12.41,12.33,12.34,79100.0,10.6192,10.6192,10.5508,10.5593,79100.0
2011-02-11 12:20:00,12.34,12.37,12.33,12.34,29300.0,10.5593,10.585,10.5508,10.5593,29300.0
2011-02-11 12:30:00,12.34,12.37,12.33,12.33,27400.0,10.5593,10.585,10.5508,10.5508,27400.0
2011-02-11 12:40:00,12.33,12.37,12.33,12.35,112600.0,10.5508,10.585,10.5508,10.5679,112600.0
2011-02-11 12:50:00,12.36,12.37,12.35,12.35,17000.0,10.5764,10.585,10.5679,10.5679,17000.0
2011-02-11 13:00:00,12.36,12.37,12.35,12.37,24400.0,10.5764,10.585,10.5679,10.585,24400.0
2011-02-11 13:10:00,12.37,12.37,12.34,12.34,22300.0,10.585,10.585,10.5593,10.5593,22300.0
2011-02-11 13:20:00,12.34,12.34,12.31,12.32,51500.0,10.5593,10.5593,10.5337,10.5422,51500.0
2011-02-11 13:30:00,12.32,12.33,12.3,12.31,47200.0,10.5422,10.5508,10.5251,10.5337,47200.0
2011-02-11 13:40:00,12.31,12.33,12.31,12.32,26200.0,10.5337,10.5508,10.5337,10.5422,26200.0
2011-02-11 13:50:00,12.32,12.34,12.32,12.33,34400.0,10.5422,10.5593,10.5422,10.5508,34400.0
2011-02-11 14:00:00,12.34,12.39,12.33,12.38,194400.0,10.5593,10.6021,10.5508,10.5935,194400.0
2011-02-11 14:10:00,12.38,12.4,12.34,12.34,52500.0,10.5935,10.6107,10.5593,10.5593,52500.0
2011-02-11 14:20:00,12.34,12.39,12.33,12.39,56000.0,10.5593,10.6021,10.5508,10.6021,56000.0
2011-02-11 14:30:00,12.39,12.46,12.37,12.46,170200.0,10.6021,10.662,10.585,10.662,170200.0
2011-02-11 14:40:00,12.45,12.49,12.44,12.44,50900.0,10.6534,10.6877,10.6449,10.6449,50900.0
2011-02-11 14:50:00,12.44,12.44,12.41,12.42,59900.0,10.6449,10.6449,10.6192,10.6278,59900.0
2011-02-11 15:00:00,12.42,12.44,12.41,12.43,48600.0,10.6278,10.6449,10.6192,10.6363,48600.0
2011-02-11 15:10:00,12.43,12.44,12.41,12.42,38900.0,10.6363,10.6449,10.6192,10.6278,38900.0
2011-02-11 15:20:00,12.42,12.47,12.41,12.47,159800.0,10.6278,10.6706,10.6192,10.6706,159800.0
2011-02-11 15:30:00,12.46,12.49,12.44,12.47,269700.0,10.662,10.6877,10.6449,10.6706,269700.0
2011-02-11 15:40:00,12.48,12.52,12.46,12.51,314500.0,10.6791,10.7133,10.662,10.7048,314500.0
2011-02-11 15:50:00,12.5,12.51,12.48,12.5,389600.0,10.6962,10.7048,10.6791,10.6962,389600.0
2011-02-14 09:30:00,12.52,12.54,12.33,12.39,128300.0,10.7133,10.7305,10.5508,10.6021,128300.0
2011-02-14 09:40:00,12.39,12.47,12.39,12.44,55000.0,10.6021,10.6706,10.6021,10.6449,55000.0
2011-02-14 09:50:00,12.44,12.44,12.36,12.4,51100.0,10.6449,10.6449,10.5764,10.6107,51100.0
2011-02-14 10:00:00,12.4,12.44,12.39,12.4,104200.0,10.6107,10.6449,10.6021,10.6107,104200.0
2011-02-14 10:10:00,12.4,12.4,12.35,12.37,77600.0,10.6107,10.6107,10.5679,10.585,77600.0
2011-02-14 10:20:00,12.37,12.39,12.33,12.37,97200.0,10.585,10.6021,10.5508,10.585,97200.0
2011-02-14 10:30:00,12.37,12.37,12.31,12.32,175300.0,10.585,10.585,10.5337,10.5422,175300.0
2011-02-14 10:40:00,12.32,12.32,12.25,12.26,57100.0,10.5422,10.5422,10.4823,10.4909,57100.0
2011-02-14 10:50:00,12.26,12.32,12.26,12.32,219900.0,10.4909,10.5422,10.4909,10.5422,219900.0
2011-02-14 11:00:00,12.31,12.33,12.3,12.32,35000.0,10.5337,10.5508,10.5251,10.5422,35000.0
2011-02-14 11:10:00,12.32,12.32,12.29,12.31,48000.0,10.5422,10.5422,10.5165,10.5337,48000.0
2011-02-14 11:20:00,12.31,12.32,12.29,12.32,53400.0,10.5337,10.5422,10.5165,10.5422,53400.0
2011-02-14 11:30:00,12.31,12.35,12.31,12.32,56800.0,10.5337,10.5679,10.5337,10.5422,56800.0
2011-02-14 11:40:00,12.33,12.37,12.32,12.33,65100.0,10.5508,10.585,10.5422,10.5508,65100.0
2011-02-14 11:50:00,12.34,12.34,12.31,12.33,39200.0,10.5593,10.5593,10.5337,10.5508,39200.0
2011-02-14 12:00:00,12.32,12.35,12.32,12.35,25300.0,10.5422,10.5679,10.5422,10.5679,25300.0
2011-02-14 12:10:00,12.34,12.35,12.33,12.34,48700.0,10.5593,10.5679,10.5508,10.5593,48700.0
2011-02-14 12:20:00,12.35,12.39,12.34,12.38,50700.0,10.5679,10.6021,10.5593,10.5935,50700.0
2011-02-14 12:30:00,12.38,12.4,12.37,12.39,40000.0,10.5935,10.6107,10.585,10.6021,40000.0
2011-02-14 12:40:00,12.38,12.41,12.36,12.37,60100.0,10.5935,10.6192,10.5764,10.585,60100.0
2011-02-14 12:50:00,12.37,12.42,12.37,12.4,33600.0,10.585,10.6278,10.585,10.6107,33600.0
2011-02-14 13:00:00,12.39,12.4,12.38,12.4,51300.0,10.6021,10.6107,10.5935,10.6107,51300.0
2011-02-14 13:10:00,12.39,12.43,12.36,12.36,74000.0,10.6021,10.6363,10.5764,10.5764,74000.0
2011-02-14 13:20:00,12.37,12.41,12.36,12.38,82400.0,10.585,10.6192,10.5764,10.5935,82400.0
2011-02-14 13:30:00,12.37,12.41,12.37,12.38,99400.0,10.585,10.6192,10.585,10.5935,99400.0
2011-02-14 13:40:00,12.38,12.4,12.36,12.4,48000.0,10.5935,10.6107,10.5764,10.6107,48000.0
2011-02-14 13:50:00,12.4,12.41,12.39,12.4,22400.0,10.6107,10.6192,10.6021,10.6107,22400.0
2011-02-14 14:00:00,12.4,12.41,12.38,12.41,30800.0,10.6107,10.6192,10.5935,10.6192,30800.0
2011-02-14 14:10:00,12.4,12.41,12.37,12.39,48300.0,10.6107,10.6192,10.585,10.6021,48300.0
2011-02-14 14:20:00,12.4,12.43,12.39,12.42,321000.0,10.6107,10.6363,10.6021,10.6278,321000.0
2011-02-14 14:30:00,12.42,12.44,12.39,12.42,160500.0,10.6278,10.6449,10.6021,10.6278,160500.0
2011-02-14 14:40:00,12.42,12.45,12.4,12.41,88400.0,10.6278,10.6534,10.6107,10.6192,88400.0
2011-02-14 14:50:00,12.4,12.44,12.4,12.42,97000.0,10.6107,10.6449,10.6107,10.6278,97000.0
2011-02-14 15:00:00,12.43,12.47,12.42,12.45,156500.0,10.6363,10.6706,10.6278,10.6534,156500.0
2011-02-14 15:10:00,12.45,12.49,12.45,12.47,130300.0,10.6534,10.6877,10.6534,10.6706,130300.0
2011-02-14 15:20:00,12.46,12.47,12.45,12.45,28400.0,10.662,10.6706,10.6534,10.6534,28400.0
2011-02-14 15:30:00,12.45,12.46,12.41,12.41,105700.0,10.6534,10.662,10.6192,10.6192,105700.0
2011-02-14 15:40:00,12.41,12.47,12.41,12.46,119500.0,10.6192,10.6706,10.6192,10.662,119500.0
2011-02-14 15:50:00,12.46,12.46,12.44,12.44,233600.0,10.662,10.662,10.6449,10.6449,233600.0
2011-02-15 09:30:00,12.37,12.44,12.34,12.4,63600.0,10.585,10.6449,10.5593,10.6107,63600.0
2011-02-15 09:40:00,12.39,12.4,12.34,12.35,125300.0,10.6021,10.6107,10.5593,10.5679,125300.0
2011-02-15 09:50:00,12.35,12.37,12.28,12.32,163900.0,10.5679,10.585,10.508,10.5422,163900.0
2011-02-15 10:00:00,12.33,12.36,12.31,12.33,92100.0,10.5508,10.5764,10.5337,10.5508,92100.0
2011-02-15 10:10:00,12.33,12.45,12.32,12.45,101300.0,10.5508,10.6534,10.5422,10.6534,101300.0
2011-02-15 10:20:00,12.44,12.45,12.4,12.4,64000.0,10.6449,10.6534,10.6107,10.6107,64000.0
2011-02-15 10:30:00,12.41,12.44,12.39,12.43,35900.0,10.6192,10.6449,10.6021,10.6363,35900.0
2011-02-15 10:40:00,12.43,12.46,12.38,12.44,139900.0,10.6363,10.662,10.5935,10.6449,139900.0
2011-02-15 10:50:00,12.43,12.51,12.43,12.45,83100.0,10.6363,10.7048,10.6363,10.6534,83100.0
2011-02-15 11:00:00,12.44,12.5,12.44,12.5,19900.0,10.6449,10.6962,10.6449,10.6962,19900.0
2011-02-15 11:10:00,12.49,12.51,12.44,12.44,51300.0,10.6877,10.7048,10.6449,10.6449,51300.0
2011-02-15 11:20:00,12.44,12.45,12.43,12.45,23700.0,10.6449,10.6534,10.6363,10.6534,23700.0
2011-02-15 11:30:00,12.45,12.45,12.38,12.38,45200.0,10.6534,10.6534,10.5935,10.5935,45200.0
2011-02-15 11:40:00,12.39,12.39,12.36,12.36,29400.0,10.6021,10.6021,10.5764,10.5764,29400.0
2011-02-15 11:50:00,12.37,12.38,12.35,12.36,20700.0,10.585,10.5935,10.5679,10.5764,20700.0
2011-02-15 12:00:00,12.35,12.4,12.34,12.39,33900.0,10.5679,10.6107,10.5593,10.6021,33900.0
2011-02-15 12:10:00,12.39,12.41,12.39,12.41,11600.0,10.6021,10.6192,10.6021,10.6192,11600.0
2011-02-15 12:20:00,12.4,12.42,12.39,12.41,25500.0,10.6107,10.6278,10.6021,10.6192,25500.0
2011-02-15 12:30:00,12.41,12.44,12.4,12.44,26200.0,10.6192,10.6449,10.6107,10.6449,26200.0
2011-02-15 12:40:00,12.44,12.44,12.43,12.44,15000.0,10.6449,10.6449,10.6363,10.6449,15000.0
2011-02-15 12:50:00,12.44,12.44,12.41,12.42,28900.0,10.6449,10.6449,10.6192,10.6278,28900.0
2011-02-15 13:00:00,12.41,12.41,12.38,12.38,20400.0,10.6192,10.6192,10.5935,10.5935,20400.0
2011-02-15 13:10:00,12.38,12.42,12.38,12.39,30500.0,10.5935,10.6278,10.5935,10.6021,30500.0
2011-02-15 13:20:00,12.38,12.39,12.35,12.37,51100.0,10.5935,10.6021,10.5679,10.585,51100.0
2011-02-15 13:30:00,12.37,12.38,12.36,12.36,28900.0,10.585,10.5935,10.5764,10.5764,28900.0
2011-02-15 13:40:00,12.37,12.4,12.37,12.39,22500.0,10.585,10.6107,10.585,10.6021,22500.0
2011-02-15 13:50:00,12.39,12.4,12.35,12.36,38100.0,10.6021,10.6107,10.5679,10.5764,38100.0
2011-02-15 14:00:00,12.35,12.36,12.31,12.34,52200.0,10.5679,10.5764,10.5337,10.5593,52200.0
2011-02-15 14:10:00,12.34,12.36,12.31,12.32,45700.0,10.5593,10.5764,10.5337,10.5422,45700.0
2011-02-15 14:20:00,12.31,12.32,12.29,12.32,41800.0,10.5337,10.5422,10.5165,10.5422,41800.0
2011-02-15 14:30:00,12.32,12.34,12.31,12.33,36500.0,10.5422,10.5593,10.5337,10.5508,36500.0
2011-02-15 14:40:00,12.33,12.36,12.33,12.35,84600.0,10.5508,10.5764,10.5508,10.5679,84600.0
2011-02-15 14:50:00,12.36,12.36,12.35,12.36,9500.0,10.5764,10.5764,10.5679,10.5764,9500.0
2011-02-15 15:00:00,12.36,12.37,12.34,12.37,43600.0,10.5764,10.585,10.5593,10.585,43600.0
2011-02-15 15:10:00,12.36,12.37,12.33,12.34,43500.0,10.5764,10.585,10.5508,10.5593,43500.0
2011-02-15 15:20:00,12.34,12.34,12.31,12.34,53800.0,10.5593,10.5593,10.5337,10.5593,53800.0
2011-02-15 15:30:00,12.34,12.35,12.3,12.33,105800.0,10.5593,10.5679,10.5251,10.5508,105800.0
2011-02-15 15:40:00,12.32,12.34,12.29,12.33,185300.0,10.5422,10.5593,10.5165,10.5508,185300.0
2011-02-15 15:50:00,12.32,12.33,12.29,12.31,335800.0,10.5422,10.5508,10.5165,10.5337,335800.0
2011-02-16 09:30:00,12.45,12.52,12.43,12.52,221100.0,10.6534,10.7133,10.6363,10.7133,221100.0
2011-02-16 09:40:00,12.51,12.57,12.47,12.51,276800.0,10.7048,10.7561,10.6706,10.7048,276800.0
2011-02-16 09:50:00,12.51,12.54,12.48,12.51,108400.0,10.7048,10.7305,10.6791,10.7048,108400.0
2011-02-16 10:00:00,12.51,12.51,12.43,12.49,89600.0,10.7048,10.7048,10.6363,10.6877,89600.0
2011-02-16 10:10:00,12.5,12.5,12.44,12.45,71000.0,10.6962,10.6962,10.6449,10.6534,71000.0
2011-02-16 10:20:00,12.44,12.47,12.4,12.42,82300.0,10.6449,10.6706,10.6107,10.6278,82300.0
2011-02-16 10:30:00,12.42,12.56,12.4,12.52,339500.0,10.6278,10.7476,10.6107,10.7133,339500.0
2011-02-16 10:40:00,12.52,12.52,12.46,12.51,236100.0,10.7133,10.7133,10.662,10.7048,236100.0
2011-02-16 10:50:00,12.5,12.53,12.43,12.51,92400.0,10.6962,10.7219,10.6363,10.7048,92400.0
2011-02-16 11:00:00,12.51,12.53,12.46,12.49,51300.0,10.7048,10.7219,10.662,10.6877,51300.0
2011-02-16 11:10:00,12.48,12.52,12.48,12.5,16600.0,10.6791,10.7133,10.6791,10.6962,16600.0
2011-02-16 11:20:00,12.49,12.52,12.44,12.47,45500.0,10.6877,10.7133,10.6449,10.6706,45500.0
2011-02-16 11:30:00,12.47,12.48,12.42,12.45,26200.0,10.6706,10.6791,10.6278,10.6534,26200.0
2011-02-16 11:40:00,12.44,12.49,12.43,12.46,33100.0,10.6449,10.6877,10.6363,10.662,33100.0
2011-02-16 11:50:00,12.45,12.49,12.41,12.48,66300.0,10.6534,10.6877,10.6192,10.6791,66300.0
2011-02-16 12:00:00,12.49,12.53,12.46,12.47,138300.0,10.6877,10.7219,10.662,10.6706,138300.0
2011-02-16 12:10:00,12.47,12.53,12.47,12.51,92100.0,10.6706,10.7219,10.6706,10.7048,92100.0
2011-02-16 12:20:00,12.5,12.56,12.5,12.53,47200.0,10.6962,10.7476,10.6962,10.7219,47200.0
2011-02-16 12:30:00,12.52,12.53,12.49,12.51,26400.0,10.7133,10.7219,10.6877,10.7048,26400.0
2011-02-16 12:40:00,12.51,12.52,12.48,12.48,17600.0,10.7048,10.7133,10.6791,10.6791,17600.0
2011-02-16 12:50:00,12.48,12.52,12.47,12.52,23400.0,10.6791,10.7133,10.6706,10.7133,23400.0
2011-02-16 13:00:00,12.52,12.55,12.51,12.55,60100.0,10.7133,10.739,10.7048,10.739,60100.0
2011-02-16 13:10:00,12.55,12.57,12.54,12.56,31500.0,10.739,10.7561,10.7305,10.7476,31500.0
2011-02-16 13:20:00,12.55,12.55,12.5,12.51,26600.0,10.739,10.739,10.6962,10.7048,26600.0
2011-02-16 13:30:00,12.51,12.53,12.51,12.51,10600.0,10.7048,10.7219,10.7048,10.7048,10600.0
2011-02-16 13:40:00,12.51,12.52,12.5,12.5,13300.0,10.7048,10.7133,10.6962,10.6962,13300.0
2011-02-16 13:50:00,12.5,12.51,12.48,12.51,21800.0,10.6962,10.7048,10.6791,10.7048,21800.0
2011-02-16 14:00:00,12.51,12.52,12.48,12.49,46400.0,10.7048,10.7133,10.6791,10.6877,46400.0
2011-02-16 14:10:00,12.49,12.51,12.47,12.5,58800.0,10.6877,10.7048,10.6706,10.6962,58800.0
2011-02-16 14:20:00,12.51,12.51,12.44,12.46,41800.0,10.7048,10.7048,10.6449,10.662,41800.0
2011-02-16 14:30:00,12.46,12.52,12.46,12.52,38600.0,10.662,10.7133,10.662,10.7133,38600.0
2011-02-16 14:40:00,12.51,12.52,12.47,12.48,162000.0,10.7048,10.7133,10.6706,10.6791,162000.0
2011-02-16 14:50:00,12.48,12.48,12.47,12.48,13900.0,10.6791,10.6791,10.6706,10.6791,13900.0
2011-02-16 15:00:00,12.48,12.51,12.47,12.51,46500.0,10.6791,10.7048,10.6706,10.7048,46500.0
2011-02-16 15:10:00,12.51,12.52,12.5,12.51,59700.0,10.7048,10.7133,10.6962,10.7048,59700.0
2011-02-16 15:20:00,12.51,12.51,12.47,12.48,34600.0,10.7048,10.7048,10.6706,10.6791,34600.0
2011-02-16 15:30:00,12.47,12.5,12.46,12.46,64000.0,10.6706,10.6962,10.662,10.662,64000.0
2011-02-16 15:40:00,12.47,12.48,12.45,12.47,121700.0,10.6706,10.6791,10.6534,10.6706,121700.0
2011-02-16 15:50:00,12.47,12.49,12.45,12.45,167700.0,10.6706,10.6877,10.6534,10.6534,167700.0
2011-02-17 09:30:00,12.42,12.47,12.38,12.45,55000.0,10.6278,10.6706,10.5935,10.6534,55000.0
2011-02-17 09:40:00,12.45,12.52,12.42,12.51,261700.0,10.6534,10.7133,10.6278,10.7048,261700.0
2011-02-17 09:50:00,12.52,12.61,12.5,12.59,88100.0,10.7133,10.7904,10.6962,10.7732,88100.0
2011-02-17 10:00:00,12.61,12.79,12.61,12.77,408300.0,10.7904,10.9444,10.7904,10.9273,408300.0
2011-02-17 10:10:00,12.78,12.8,12.65,12.69,307100.0,10.9358,10.9529,10.8246,10.8588,307100.0
2011-02-17 10:20:00,12.69,12.75,12.66,12.69,200200.0,10.8588,10.9102,10.8331,10.8588,200200.0
2011-02-17 10:30:00,12.69,12.8,12.69,12.77,100300.0,10.8588,10.9529,10.8588,10.9273,100300.0
2011-02-17 10:40:00,12.76,12.77,12.67,12.69,245000.0,10.9187,10.9273,10.8417,10.8588,245000.0
2011-02-17 10:50:00,12.69,12.69,12.64,12.64,44100.0,10.8588,10.8588,10.816,10.816,44100.0
2011-02-17 11:00:00,12.63,12.64,12.58,12.59,67100.0,10.8075,10.816,10.7647,10.7732,67100.0
2011-02-17 11:10:00,12.59,12.67,12.59,12.64,101400.0,10.7732,10.8417,10.7732,10.816,101400.0
2011-02-17 11:20:00,12.64,12.65,12.62,12.63,25400.0,10.816,10.8246,10.7989,10.8075,25400.0
2011-02-17 11:30:00,12.62,12.66,12.62,12.65,35600.0,10.7989,10.8331,10.7989,10.8246,35600.0
2011-02-17 11:40:00,12.65,12.66,12.61,12.62,39000.0,10.8246,10.8331,10.7904,10.7989,39000.0
2011-02-17 11:50:00,12.62,12.65,12.61,12.62,22800.0,10.7989,10.8246,10.7904,10.7989,22800.0
2011-02-17 12:00:00,12.61,12.61,12.56,12.56,90700.0,10.7904,10.7904,10.7476,10.7476,90700.0
2011-02-17 12:10:00,12.55,12.56,12.55,12.56,86800.0,10.739,10.7476,10.739,10.7476,86800.0
2011-02-17 12:20:00,12.57,12.59,12.56,12.59,103200.0,10.7561,10.7732,10.7476,10.7732,103200.0
2011-02-17 12:30:00,12.59,12.63,12.59,12.62,54400.0,10.7732,10.8075,10.7732,10.7989,54400.0
2011-02-17 12:40:00,12.63,12.64,12.62,12.64,17000.0,10.8075,10.816,10.7989,10.816,17000.0
2011-02-17 12:50:00,12.63,12.65,12.63,12.63,45800.0,10.8075,10.8246,10.8075,10.8075,45800.0
2011-02-17 13:00:00,12.63,12.64,12.61,12.63,93600.0,10.8075,10.816,10.7904,10.8075,93600.0
2011-02-17 13:10:00,12.62,12.65,12.62,12.63,35400.0,10.7989,10.8246,10.7989,10.8075,35400.0
2011-02-17 13:20:00,12.63,12.66,12.62,12.65,80600.0,10.8075,10.8331,10.7989,10.8246,80600.0
2011-02-17 13:30:00,12.65,12.66,12.64,12.65,22900.0,10.8246,10.8331,10.816,10.8246,22900.0
2011-02-17 13:40:00,12.66,12.68,12.65,12.67,42900.0,10.8331,10.8503,10.8246,10.8417,42900.0
2011-02-17 13:50:00,12.68,12.68,12.67,12.68,15200.0,10.8503,10.8503,10.8417,10.8503,15200.0
2011-02-17 14:00:00,12.67,12.7,12.66,12.69,56200.0,10.8417,10.8674,10.8331,10.8588,56200.0
2011-02-17 14:10:00,12.69,12.7,12.67,12.69,41500.0,10.8588,10.8674,10.8417,10.8588,41500.0
2011-02-17 14:20:00,12.7,12.7,12.68,12.68,25800.0,10.8674,10.8674,10.8503,10.8503,25800.0
2011-02-17 14:30:00,12.69,12.69,12.67,12.67,27300.0,10.8588,10.8588,10.8417,10.8417,27300.0
2011-02-17 14:40:00,12.67,12.7,12.65,12.69,73800.0,10.8417,10.8674,10.8246,10.8588,73800.0
2011-02-17 14:50:00,12.69,12.69,12.66,12.68,45700.0,10.8588,10.8588,10.8331,10.8503,45700.0
2011-02-17 15:00:00,12.68,12.74,12.67,12.73,164200.0,10.8503,10.9016,10.8417,10.893,164200.0
2011-02-17 15:10:00,12.74,12.79,12.74,12.79,184100.0,10.9016,10.9444,10.9016,10.9444,184100.0
2011-02-17 15:20:00,12.78,12.84,12.78,12.84,321700.0,10.9358,10.9872,10.9358,10.9872,321700.0
2011-02-17 15:30:00,12.83,12.84,12.75,12.75,188500.0,10.9786,10.9872,10.9102,10.9102,188500.0
2011-02-17 15:40:00,12.75,12.76,12.7,12.73,330600.0,10.9102,10.9187,10.8674,10.893,330600.0
2011-02-17 15:50:00,12.73,12.73,12.69,12.7,525100.0,10.893,10.893,10.8588,10.8674,525100.0
2011-02-18 09:30:00,12.75,12.89,12.72,12.85,528300.0,10.9102,11.03,10.8845,10.9957,528300.0
2011-02-18 09:40:00,12.84,12.89,12.8,12.82,290700.0,10.9872,11.03,10.9529,10.9701,290700.0
2011-02-18 09:50:00,12.82,12.83,12.75,12.83,142900.0,10.9701,10.9786,10.9102,10.9786,142900.0
2011-02-18 10:00:00,12.83,12.83,12.74,12.74,111300.0,10.9786,10.9786,10.9016,10.9016,111300.0
2011-02-18 10:10:00,12.74,12.76,12.67,12.68,127300.0,10.9016,10.9187,10.8417,10.8503,127300.0
2011-02-18 10:20:00,12.67,12.74,12.67,12.72,108800.0,10.8417,10.9016,10.8417,10.8845,108800.0
2011-02-18 10:30:00,12.72,12.74,12.7,12.74,103000.0,10.8845,10.9016,10.8674,10.9016,103000.0
2011-02-18 10:40:00,12.74,12.79,12.74,12.78,92800.0,10.9016,10.9444,10.9016,10.9358,92800.0
2011-02-18 10:50:00,12.78,12.79,12.68,12.69,81300.0,10.9358,10.9444,10.8503,10.8588,81300.0
2011-02-18 11:00:00,12.7,12.76,12.67,12.76,176100.0,10.8674,10.9187,10.8417,10.9187,176100.0
2011-02-18 11:10:00,12.76,12.77,12.73,12.74,167400.0,10.9187,10.9273,10.893,10.9016,167400.0
2011-02-18 11:20:00,12.74,12.78,12.73,12.78,153500.0,10.9016,10.9358,10.893,10.9358,153500.0
2011-02-18 11:30:00,12.77,12.8,12.77,12.8,43400.0,10.9273,10.9529,10.9273,10.9529,43400.0
2011-02-18 11:40:00,12.8,12.83,12.78,12.81,64900.0,10.9529,10.9786,10.9358,10.9615,64900.0
2011-02-18 11:50:00,12.81,12.83,12.79,12.81,103200.0,10.9615,10.9786,10.9444,10.9615,103200.0
2011-02-18 12:00:00,12.82,12.84,12.81,12.83,31600.0,10.9701,10.9872,10.9615,10.9786,31600.0
2011-02-18 12:10:00,12.83,12.83,12.77,12.79,114200.0,10.9786,10.9786,10.9273,10.9444,114200.0
2011-02-18 12:20:00,12.79,12.83,12.78,12.82,39600.0,10.9444,10.9786,10.9358,10.9701,39600.0
2011-02-18 12:30:00,12.81,12.84,12.8,12.8,49400.0,10.9615,10.9872,10.9529,10.9529,49400.0
2011-02-18 12:40:00,12.8,12.81,12.77,12.77,47800.0,10.9529,10.9615,10.9273,10.9273,47800.0
2011-02-18 12:50:00,12.77,12.8,12.76,12.78,73400.0,10.9273,10.9529,10.9187,10.9358,73400.0
2011-02-18 13:00:00,12.79,12.8,12.78,12.8,27300.0,10.9444,10.9529,10.9358,10.9529,27300.0
2011-02-18 13:10:00,12.79,12.82,12.79,12.82,30500.0,10.9444,10.9701,10.9444,10.9701,30500.0
2011-02-18 13:20:00,12.81,12.82,12.78,12.79,63800.0,10.9615,10.9701,10.9358,10.9444,63800.0
2011-02-18 13:30:00,12.79,12.8,12.74,12.74,65300.0,10.9444,10.9529,10.9016,10.9016,65300.0
2011-02-18 13:40:00,12.74,12.77,12.74,12.75,51300.0,10.9016,10.9273,10.9016,10.9102,51300.0
2011-02-18 13:50:00,12.74,12.8,12.74,12.8,102300.0,10.9016,10.9529,10.9016,10.9529,102300.0
2011-02-18 14:00:00,12.79,12.79,12.75,12.77,88400.0,10.9444,10.9444,10.9102,10.9273,88400.0
2011-02-18 14:10:00,12.77,12.79,12.73,12.74,44700.0,10.9273,10.9444,10.893,10.9016,44700.0
2011-02-18 14:20:00,12.74,12.74,12.69,12.71,104900.0,10.9016,10.9016,10.8588,10.8759,104900.0
2011-02-18 14:30:00,12.71,12.74,12.69,12.69,114000.0,10.8759,10.9016,10.8588,10.8588,114000.0
2011-02-18 14:40:00,12.69,12.76,12.69,12.73,119900.0,10.8588,10.9187,10.8588,10.893,119900.0
2011-02-18 14:50:00,12.73,12.75,12.72,12.75,59800.0,10.893,10.9102,10.8845,10.9102,59800.0
2011-02-18 15:00:00,12.75,12.76,12.74,12.76,79300.0,10.9102,10.9187,10.9016,10.9187,79300.0
2011-02-18 15:10:00,12.76,12.77,12.73,12.75,70800.0,10.9187,10.9273,10.893,10.9102,70800.0
2011-02-18 15:20:00,12.75,12.78,12.74,12.75,63700.0,10.9102,10.9358,10.9016,10.9102,63700.0
2011-02-18 15:30:00,12.75,12.79,12.75,12.78,156900.0,10.9102,10.9444,10.9102,10.9358,156900.0
2011-02-18 15:40:00,12.77,12.82,12.77,12.82,176600.0,10.9273,10.9701,10.9273,10.9701,176600.0
2011-02-18 15:50:00,12.82,12.82,12.76,12.79,653100.0,10.9701,10.9701,10.9187,10.9444,653100.0
2011-02-22 09:30:00,12.6,12.62,12.36,12.39,202500.0,10.7818,10.7989,10.5764,10.6021,202500.0
2011-02-22 09:40:00,12.39,12.46,12.39,12.45,111300.0,10.6021,10.662,10.6021,10.6534,111300.0
2011-02-22 09:50:00,12.45,12.48,12.39,12.42,187500.0,10.6534,10.6791,10.6021,10.6278,187500.0
2011-02-22 10:00:00,12.42,12.46,12.38,12.4,157400.0,10.6278,10.662,10.5935,10.6107,157400.0
2011-02-22 10:10:00,12.4,12.44,12.36,12.4,421600.0,10.6107,10.6449,10.5764,10.6107,421600.0
2011-02-22 10:20:00,12.41,12.45,12.37,12.37,154400.0,10.6192,10.6534,10.585,10.585,154400.0
2011-02-22 10:30:00,12.37,12.4,12.34,12.38,145300.0,10.585,10.6107,10.5593,10.5935,145300.0
2011-02-22 10:40:00,12.38,12.41,12.36,12.37,47500.0,10.5935,10.6192,10.5764,10.585,47500.0
2011-02-22 10:50:00,12.38,12.43,12.32,12.32,71400.0,10.5935,10.6363,10.5422,10.5422,71400.0
2011-02-22 11:00:00,12.32,12.33,12.29,12.32,109400.0,10.5422,10.5508,10.5165,10.5422,109400.0
2011-02-22 11:10:00,12.32,12.34,12.27,12.28,123200.0,10.5422,10.5593,10.4994,10.508,123200.0
2011-02-22 11:20:00,12.28,12.29,12.17,12.19,173500.0,10.508,10.5165,10.4139,10.431,173500.0
2011-02-22 11:30:00,12.19,12.19,12.14,12.16,95300.0,10.431,10.431,10.3882,10.4053,95300.0
2011-02-22 11:40:00,12.15,12.17,12.09,12.14,80800.0,10.3967,10.4139,10.3454,10.3882,80800.0
2011-02-22 11:50:00,12.13,12.14,12.04,12.07,286400.0,10.3796,10.3882,10.3026,10.3283,286400.0
2011-02-22 12:00:00,12.08,12.08,12.05,12.05,65800.0,10.3368,10.3368,10.3112,10.3112,65800.0
2011-02-22 12:10:00,12.06,12.11,12.05,12.11,119000.0,10.3197,10.3625,10.3112,10.3625,119000.0
2011-02-22 12:20:00,12.11,12.13,12.08,12.13,147000.0,10.3625,10.3796,10.3368,10.3796,147000.0
2011-02-22 12:30:00,12.13,12.15,12.11,12.14,93100.0,10.3796,10.3967,10.3625,10.3882,93100.0
2011-02-22 12:40:00,12.14,12.18,12.09,12.1,139500.0,10.3882,10.4224,10.3454,10.354,139500.0
2011-02-22 12:50:00,12.09,12.1,12.04,12.04,63300.0,10.3454,10.354,10.3026,10.3026,63300.0
2011-02-22 13:00:00,12.04,12.06,12.01,12.01,143100.0,10.3026,10.3197,10.2769,10.2769,143100.0
2011-02-22 13:10:00,12.01,12.02,11.98,11.99,83200.0,10.2769,10.2855,10.2513,10.2598,83200.0
2011-02-22 13:20:00,12.0,12.01,11.97,11.99,132400.0,10.2684,10.2769,10.2427,10.2598,132400.0
2011-02-22 13:30:00,11.99,12.01,11.97,12.01,100600.0,10.2598,10.2769,10.2427,10.2769,100600.0
2011-02-22 13:40:00,12.0,12.02,11.96,12.0,112900.0,10.2684,10.2855,10.2342,10.2684,112900.0
2011-02-22 13:50:00,12.0,12.02,11.98,12.01,101800.0,10.2684,10.2855,10.2513,10.2769,101800.0
2011-02-22 14:00:00,12.01,12.02,11.96,12.0,100500.0,10.2769,10.2855,10.2342,10.2684,100500.0
2011-02-22 14:10:00,12.0,12.0,11.97,12.0,75200.0,10.2684,10.2684,10.2427,10.2684,75200.0
2011-02-22 14:20:00,11.99,12.01,11.96,11.99,57300.0,10.2598,10.2769,10.2342,10.2598,57300.0
2011-02-22 14:30:00,11.98,12.03,11.98,12.01,132200.0,10.2513,10.2941,10.2513,10.2769,132200.0
2011-02-22 14:40:00,12.02,12.07,12.01,12.07,115100.0,10.2855,10.3283,10.2769,10.3283,115100.0
2011-02-22 14:50:00,12.07,12.1,12.05,12.07,171000.0,10.3283,10.354,10.3112,10.3283,171000.0
2011-02-22 15:00:00,12.08,12.1,12.05,12.06,110800.0,10.3368,10.354,10.3112,10.3197,110800.0
2011-02-22 15:10:00,12.05,12.09,12.04,12.04,92200.0,10.3112,10.3454,10.3026,10.3026,92200.0
2011-02-22 15:20:00,12.04,12.07,12.02,12.04,191600.0,10.3026,10.3283,10.2855,10.3026,191600.0
2011-02-22 15:30:00,12.03,12.08,12.03,12.04,163800.0,10.2941,10.3368,10.2941,10.3026,163800.0
2011-02-22 15:40:00,12.05,12.06,12.04,12.04,210100.0,10.3112,10.3197,10.3026,10.3026,210100.0
2011-02-22 15:50:00,12.04,12.06,12.03,12.05,305000.0,10.3026,10.3197,10.2941,10.3112,305000.0
2011-02-23 09:30:00,12.06,12.3,12.06,12.3,206100.0,10.3197,10.5251,10.3197,10.5251,206100.0
2011-02-23 09:40:00,12.29,12.34,12.14,12.16,214500.0,10.5165,10.5593,10.3882,10.4053,214500.0
2011-02-23 09:50:00,12.15,12.17,12.04,12.07,235500.0,10.3967,10.4139,10.3026,10.3283,235500.0
2011-02-23 10:00:00,12.07,12.18,12.03,12.08,252900.0,10.3283,10.4224,10.2941,10.3368,252900.0
2011-02-23 10:10:00,12.08,12.08,11.99,12.0,190100.0,10.3368,10.3368,10.2598,10.2684,190100.0
2011-02-23 10:20:00,12.0,12.11,11.98,12.09,183600.0,10.2684,10.3625,10.2513,10.3454,183600.0
2011-02-23 10:30:00,12.1,12.12,11.95,11.95,177700.0,10.354,10.3711,10.2256,10.2256,177700.0
2011-02-23 10:40:00,11.95,11.95,11.88,11.91,280600.0,10.2256,10.2256,10.1657,10.1914,280600.0
2011-02-23 10:50:00,11.91,11.96,11.87,11.92,152600.0,10.1914,10.2342,10.1571,10.1999,152600.0
2011-02-23 11:00:00,11.91,11.94,11.89,11.9,79800.0,10.1914,10.217,10.1743,10.1828,79800.0
2011-02-23 11:10:00,11.91,11.91,11.83,11.83,96500.0,10.1914,10.1914,10.1229,10.1229,96500.0
2011-02-23 11:20:00,11.83,11.91,11.82,11.83,122800.0,10.1229,10.1914,10.1144,10.1229,122800.0
2011-02-23 11:30:00,11.83,11.83,11.74,11.76,161300.0,10.1229,10.1229,10.0459,10.063,161300.0
2011-02-23 11:40:00,11.76,11.78,11.75,11.75,117500.0,10.063,10.0801,10.0545,10.0545,117500.0
2011-02-23 11:50:00,11.76,11.82,11.71,11.71,167100.0,10.063,10.1144,10.0202,10.0202,167100.0
2011-02-23 12:00:00,11.71,11.71,11.59,11.6,236000.0,10.0202,10.0202,9.9175,9.9261,236000.0
2011-02-23 12:10:00,11.59,11.64,11.59,11.6,210000.0,9.9175,9.9603,9.9175,9.9261,210000.0
2011-02-23 12:20:00,11.6,11.64,11.57,11.64,226900.0,9.9261,9.9603,9.9004,9.9603,226900.0
2011-02-23 12:30:00,11.63,11.74,11.63,11.7,147900.0,9.9518,10.0459,9.9518,10.0117,147900.0
2011-02-23 12:40:00,11.7,11.71,11.66,11.71,132500.0,10.0117,10.0202,9.9774,10.0202,132500.0
2011-02-23 12:50:00,11.71,11.73,11.7,11.71,82400.0,10.0202,10.0373,10.0117,10.0202,82400.0
2011-02-23 13:00:00,11.7,11.74,11.68,11.69,151600.0,10.0117,10.0459,9.9946,10.0031,151600.0
2011-02-23 13:10:00,11.68,11.7,11.65,11.67,136300.0,9.9946,10.0117,9.9689,9.986,136300.0
2011-02-23 13:20:00,11.67,11.75,11.64,11.64,111300.0,9.986,10.0545,9.9603,9.9603,111300.0
2011-02-23 13:30:00,11.64,11.71,11.63,11.71,97300.0,9.9603,10.0202,9.9518,10.0202,97300.0
2011-02-23 13:40:00,11.71,11.71,11.64,11.67,100300.0,10.0202,10.0202,9.9603,9.986,100300.0
2011-02-23 13:50:00,11.67,11.7,11.66,11.67,75100.0,9.986,10.0117,9.9774,9.986,75100.0
2011-02-23 14:00:00,11.66,11.73,11.66,11.7,101900.0,9.9774,10.0373,9.9774,10.0117,101900.0
2011-02-23 14:10:00,11.7,11.84,11.7,11.84,219000.0,10.0117,10.1315,10.0117,10.1315,219000.0
2011-02-23 14:20:00,11.83,11.93,11.82,11.92,172000.0,10.1229,10.2085,10.1144,10.1999,172000.0
2011-02-23 14:30:00,11.92,11.96,11.89,11.94,260700.0,10.1999,10.2342,10.1743,10.217,260700.0
2011-02-23 14:40:00,11.95,11.95,11.84,11.85,145100.0,10.2256,10.2256,10.1315,10.14,145100.0
2011-02-23 14:50:00,11.85,11.89,11.83,11.88,107500.0,10.14,10.1743,10.1229,10.1657,107500.0
2011-02-23 15:00:00,11.89,11.91,11.88,11.89,242000.0,10.1743,10.1914,10.1657,10.1743,242000.0
2011-02-23 15:10:00,11.9,11.92,11.88,11.9,121300.0,10.1828,10.1999,10.1657,10.1828,121300.0
2011-02-23 15:20:00,11.9,11.96,11.89,11.95,196100.0,10.1828,10.2342,10.1743,10.2256,196100.0
2011-02-23 15:30:00,11.95,11.95,11.9,11.95,172800.0,10.2256,10.2256,10.1828,10.2256,172800.0
2011-02-23 15:40:00,11.95,11.96,11.88,11.9,297900.0,10.2256,10.2342,10.1657,10.1828,297900.0
2011-02-23 15:50:00,11.9,11.92,11.86,11.86,432000.0,10.1828,10.1999,10.1486,10.1486,432000.0
2011-02-24 09:30:00,11.81,11.89,11.75,11.81,171700.0,10.1058,10.1743,10.0545,10.1058,171700.0
2011-02-24 09:40:00,11.8,12.02,11.75,11.88,288700.0,10.0972,10.2855,10.0545,10.1657,288700.0
2011-02-24 09:50:00,11.87,12.0,11.86,11.96,197500.0,10.1571,10.2684,10.1486,10.2342,197500.0
2011-02-24 10:00:00,11.95,11.95,11.68,11.89,370300.0,10.2256,10.2256,9.9946,10.1743,370300.0
2011-02-24 10:10:00,11.9,12.01,11.83,12.01,179600.0,10.1828,10.2769,10.1229,10.2769,179600.0
2011-02-24 10:20:00,12.0,12.0,11.86,11.9,306300.0,10.2684,10.2684,10.1486,10.1828,306300.0
2011-02-24 10:30:00,11.88,11.95,11.84,11.85,222200.0,10.1657,10.2256,10.1315,10.14,222200.0
2011-02-24 10:40:00,11.84,11.91,11.82,11.88,137700.0,10.1315,10.1914,10.1144,10.1657,137700.0
2011-02-24 10:50:00,11.88,11.92,11.84,11.88,81000.0,10.1657,10.1999,10.1315,10.1657,81000.0
2011-02-24 11:00:00,11.88,11.9,11.82,11.84,120600.0,10.1657,10.1828,10.1144,10.1315,120600.0
2011-02-24 11:10:00,11.84,11.86,11.78,11.86,75800.0,10.1315,10.1486,10.0801,10.1486,75800.0
2011-02-24 11:20:00,11.86,11.89,11.79,11.88,99400.0,10.1486,10.1743,10.0887,10.1657,99400.0
2011-02-24 11:30:00,11.88,11.92,11.78,11.78,201600.0,10.1657,10.1999,10.0801,10.0801,201600.0
2011-02-24 11:40:00,11.78,11.84,11.72,11.77,140900.0,10.0801,10.1315,10.0288,10.0716,140900.0
2011-02-24 11:50:00,11.76,11.79,11.73,11.77,94200.0,10.063,10.0887,10.0373,10.0716,94200.0
2011-02-24 12:00:00,11.76,11.77,11.67,11.68,143500.0,10.063,10.0716,9.986,9.9946,143500.0
2011-02-24 12:10:00,11.68,11.77,11.68,11.76,82300.0,9.9946,10.0716,9.9946,10.063,82300.0
2011-02-24 12:20:00,11.76,11.76,11.65,11.65,73300.0,10.063,10.063,9.9689,9.9689,73300.0
2011-02-24 12:30:00,11.66,11.73,11.66,11.72,108200.0,9.9774,10.0373,9.9774,10.0288,108200.0
2011-02-24 12:40:00,11.72,11.73,11.63,11.68,101300.0,10.0288,10.0373,9.9518,9.9946,101300.0
2011-02-24 12:50:00,11.68,11.73,11.66,11.69,91700.0,9.9946,10.0373,9.9774,10.0031,91700.0
2011-02-24 13:00:00,11.69,11.74,11.67,11.68,69000.0,10.0031,10.0459,9.986,9.9946,69000.0
2011-02-24 13:10:00,11.68,11.73,11.68,11.71,82700.0,9.9946,10.0373,9.9946,10.0202,82700.0
2011-02-24 13:20:00,11.71,11.71,11.63,11.64,134500.0,10.0202,10.0202,9.9518,9.9603,134500.0
2011-02-24 13:30:00,11.64,11.68,11.63,11.64,89500.0,9.9603,9.9946,9.9518,9.9603,89500.0
2011-02-24 13:40:00,11.64,11.65,11.58,11.61,168100.0,9.9603,9.9689,9.909,9.9347,168100.0
2011-02-24 13:50:00,11.61,11.62,11.56,11.58,162100.0,9.9347,9.9432,9.8919,9.909,162100.0
2011-02-24 14:00:00,11.57,11.64,11.57,11.64,94500.0,9.9004,9.9603,9.9004,9.9603,94500.0
2011-02-24 14:10:00,11.65,11.71,11.63,11.71,128300.0,9.9689,10.0202,9.9518,10.0202,128300.0
2011-02-24 14:20:00,11.71,11.74,11.68,11.69,106700.0,10.0202,10.0459,9.9946,10.0031,106700.0
2011-02-24 14:30:00,11.69,11.77,11.66,11.74,134000.0,10.0031,10.0716,9.9774,10.0459,134000.0
2011-02-24 14:40:00,11.74,11.77,11.69,11.72,146600.0,10.0459,10.0716,10.0031,10.0288,146600.0
2011-02-24 14:50:00,11.72,11.76,11.7,11.75,110700.0,10.0288,10.063,10.0117,10.0545,110700.0
2011-02-24 15:00:00,11.74,11.77,11.71,11.75,228300.0,10.0459,10.0716,10.0202,10.0545,228300.0
2011-02-24 15:10:00,11.76,11.79,11.72,11.77,171900.0,10.063,10.0887,10.0288,10.0716,171900.0
2011-02-24 15:20:00,11.76,11.8,11.76,11.79,190000.0,10.063,10.0972,10.063,10.0887,190000.0
2011-02-24 15:30:00,11.79,11.82,11.76,11.78,176700.0,10.0887,10.1144,10.063,10.0801,176700.0
2011-02-24 15:40:00,11.79,11.82,11.76,11.77,342500.0,10.0887,10.1144,10.063,10.0716,342500.0
2011-02-24 15:50:00,11.76,11.79,11.75,11.78,473100.0,10.063,10.0887,10.0545,10.0801,473100.0
2011-02-25 09:30:00,11.86,11.98,11.84,11.88,108300.0,10.1486,10.2513,10.1315,10.1657,108300.0
2011-02-25 09:40:00,11.89,11.9,11.75,11.8,115600.0,10.1743,10.1828,10.0545,10.0972,115600.0
2011-02-25 09:50:00,11.8,11.86,11.8,11.86,76800.0,10.0972,10.1486,10.0972,10.1486,76800.0
2011-02-25 10:00:00,11.86,11.94,11.86,11.94,188600.0,10.1486,10.217,10.1486,10.217,188600.0
2011-02-25 10:10:00,11.94,11.94,11.87,11.9,136200.0,10.217,10.217,10.1571,10.1828,136200.0
2011-02-25 10:20:00,11.9,11.97,11.87,11.92,137000.0,10.1828,10.2427,10.1571,10.1999,137000.0
2011-02-25 10:30:00,11.92,12.02,11.92,12.01,120400.0,10.1999,10.2855,10.1999,10.2769,120400.0
2011-02-25 10:40:00,12.01,12.02,11.94,11.98,154900.0,10.2769,10.2855,10.217,10.2513,154900.0
2011-02-25 10:50:00,11.98,11.98,11.9,11.92,117600.0,10.2513,10.2513,10.1828,10.1999,117600.0
2011-02-25 11:00:00,11.92,11.92,11.85,11.89,91900.0,10.1999,10.1999,10.14,10.1743,91900.0
2011-02-25 11:10:00,11.89,11.93,11.89,11.9,79900.0,10.1743,10.2085,10.1743,10.1828,79900.0
2011-02-25 11:20:00,11.88,11.9,11.85,11.87,111700.0,10.1657,10.1828,10.14,10.1571,111700.0
2011-02-25 11:30:00,11.87,11.92,11.86,11.9,59800.0,10.1571,10.1999,10.1486,10.1828,59800.0
2011-02-25 11:40:00,11.9,11.91,11.88,11.88,70100.0,10.1828,10.1914,10.1657,10.1657,70100.0
2011-02-25 11:50:00,11.89,11.89,11.85,11.87,27900.0,10.1743,10.1743,10.14,10.1571,27900.0
2011-02-25 12:00:00,11.87,11.88,11.85,11.88,14600.0,10.1571,10.1657,10.14,10.1657,14600.0
2011-02-25 12:10:00,11.88,11.88,11.84,11.84,234800.0,10.1657,10.1657,10.1315,10.1315,234800.0
2011-02-25 12:20:00,11.84,11.87,11.83,11.84,181200.0,10.1315,10.1571,10.1229,10.1315,181200.0
2011-02-25 12:30:00,11.83,11.85,11.81,11.82,91700.0,10.1229,10.14,10.1058,10.1144,91700.0
2011-02-25 12:40:00,11.83,11.85,11.8,11.84,65500.0,10.1229,10.14,10.0972,10.1315,65500.0
2011-02-25 12:50:00,11.84,11.85,11.82,11.84,43800.0,10.1315,10.14,10.1144,10.1315,43800.0
2011-02-25 13:00:00,11.84,11.84,11.83,11.84,50700.0,10.1315,10.1315,10.1229,10.1315,50700.0
2011-02-25 13:10:00,11.83,11.84,11.83,11.84,99000.0,10.1229,10.1315,10.1229,10.1315,99000.0
2011-02-25 13:20:00,11.84,11.84,11.83,11.84,12900.0,10.1315,10.1315,10.1229,10.1315,12900.0
2011-02-25 13:30:00,11.84,11.84,11.79,11.83,109700.0,10.1315,10.1315,10.0887,10.1229,109700.0
2011-02-25 13:40:00,11.83,11.84,11.83,11.83,49100.0,10.1229,10.1315,10.1229,10.1229,49100.0
2011-02-25 13:50:00,11.83,11.85,11.82,11.84,33600.0,10.1229,10.14,10.1144,10.1315,33600.0
2011-02-25 14:00:00,11.84,11.85,11.82,11.85,36800.0,10.1315,10.14,10.1144,10.14,36800.0
2011-02-25 14:10:00,11.85,11.88,11.84,11.84,44600.0,10.14,10.1657,10.1315,10.1315,44600.0
2011-02-25 14:20:00,11.84,11.89,11.82,11.83,43900.0,10.1315,10.1743,10.1144,10.1229,43900.0
2011-02-25 14:30:00,11.83,11.87,11.82,11.82,60500.0,10.1229,10.1571,10.1144,10.1144,60500.0
2011-02-25 14:40:00,11.83,11.9,11.82,11.88,82200.0,10.1229,10.1828,10.1144,10.1657,82200.0
2011-02-25 14:50:00,11.88,11.9,11.88,11.88,36800.0,10.1657,10.1828,10.1657,10.1657,36800.0
2011-02-25 15:00:00,11.89,11.91,11.87,11.9,43200.0,10.1743,10.1914,10.1571,10.1828,43200.0
2011-02-25 15:10:00,11.9,11.91,11.88,11.9,45000.0,10.1828,10.1914,10.1657,10.1828,45000.0
2011-02-25 15:20:00,11.9,11.91,11.88,11.89,36500.0,10.1828,10.1914,10.1657,10.1743,36500.0
2011-02-25 15:30:00,11.89,11.9,11.88,11.89,65400.0,10.1743,10.1828,10.1657,10.1743,65400.0
2011-02-25 15:40:00,11.89,11.91,11.86,11.91,88100.0,10.1743,10.1914,10.1486,10.1914,88100.0
2011-02-25 15:50:00,11.92,11.94,11.91,11.91,213500.0,10.1999,10.217,10.1914,10.1914,213500.0
2011-02-28 09:30:00,11.96,12.06,11.93,12.01,132300.0,10.2342,10.3197,10.2085,10.2769,132300.0
2011-02-28 09:40:00,12.01,12.02,11.96,11.96,186700.0,10.2769,10.2855,10.2342,10.2342,186700.0
2011-02-28 09:50:00,11.96,12.0,11.89,11.97,100800.0,10.2342,10.2684,10.1743,10.2427,100800.0
2011-02-28 10:00:00,11.97,12.01,11.94,11.97,131900.0,10.2427,10.2769,10.217,10.2427,131900.0
2011-02-28 10:10:00,11.97,11.97,11.86,11.9,113900.0,10.2427,10.2427,10.1486,10.1828,113900.0
2011-02-28 10:20:00,11.9,11.97,11.9,11.93,138400.0,10.1828,10.2427,10.1828,10.2085,138400.0
2011-02-28 10:30:00,11.94,11.96,11.88,11.88,134700.0,10.217,10.2342,10.1657,10.1657,134700.0
2011-02-28 10:40:00,11.88,11.89,11.75,11.76,382800.0,10.1657,10.1743,10.0545,10.063,382800.0
2011-02-28 10:50:00,11.76,11.82,11.75,11.79,128400.0,10.063,10.1144,10.0545,10.0887,128400.0
2011-02-28 11:00:00,11.79,11.8,11.72,11.76,120700.0,10.0887,10.0972,10.0288,10.063,120700.0
2011-02-28 11:10:00,11.76,11.8,11.74,11.75,169000.0,10.063,10.0972,10.0459,10.0545,169000.0
2011-02-28 11:20:00,11.74,11.75,11.7,11.7,56500.0,10.0459,10.0545,10.0117,10.0117,56500.0
2011-02-28 11:30:00,11.71,11.73,11.68,11.68,70100.0,10.0202,10.0373,9.9946,9.9946,70100.0
2011-02-28 11:40:00,11.68,11.74,11.68,11.74,62200.0,9.9946,10.0459,9.9946,10.0459,62200.0
2011-02-28 11:50:00,11.74,11.76,11.73,11.74,59700.0,10.0459,10.063,10.0373,10.0459,59700.0
2011-02-28 12:00:00,11.74,11.75,11.7,11.7,315400.0,10.0459,10.0545,10.0117,10.0117,315400.0
2011-02-28 12:10:00,11.7,11.71,11.69,11.7,118800.0,10.0117,10.0202,10.0031,10.0117,118800.0
2011-02-28 12:20:00,11.7,11.71,11.69,11.7,236200.0,10.0117,10.0202,10.0031,10.0117,236200.0
2011-02-28 12:30:00,11.7,11.71,11.69,11.7,89800.0,10.0117,10.0202,10.0031,10.0117,89800.0
2011-02-28 12:40:00,11.7,11.74,11.69,11.72,93700.0,10.0117,10.0459,10.0031,10.0288,93700.0
2011-02-28 12:50:00,11.71,11.73,11.68,11.68,51300.0,10.0202,10.0373,9.9946,9.9946,51300.0
2011-02-28 13:00:00,11.69,11.69,11.66,11.67,58600.0,10.0031,10.0031,9.9774,9.986,58600.0
2011-02-28 13:10:00,11.67,11.69,11.65,11.67,115800.0,9.986,10.0031,9.9689,9.986,115800.0
2011-02-28 13:20:00,11.67,11.67,11.64,11.65,65400.0,9.986,9.986,9.9603,9.9689,65400.0
2011-02-28 13:30:00,11.65,11.71,11.64,11.71,120600.0,9.9689,10.0202,9.9603,10.0202,120600.0
2011-02-28 13:40:00,11.7,11.75,11.7,11.74,168300.0,10.0117,10.0545,10.0117,10.0459,168300.0
2011-02-28 13:50:00,11.75,11.76,11.72,11.72,80800.0,10.0545,10.063,10.0288,10.0288,80800.0
2011-02-28 14:00:00,11.73,11.73,11.72,11.72,26300.0,10.0373,10.0373,10.0288,10.0288,26300.0
2011-02-28 14:10:00,11.72,11.78,11.71,11.76,72800.0,10.0288,10.0801,10.0202,10.063,72800.0
2011-02-28 14:20:00,11.76,11.77,11.74,11.74,40100.0,10.063,10.0716,10.0459,10.0459,40100.0
2011-02-28 14:30:00,11.74,11.77,11.74,11.76,70000.0,10.0459,10.0716,10.0459,10.063,70000.0
2011-02-28 14:40:00,11.76,11.77,11.74,11.74,78100.0,10.063,10.0716,10.0459,10.0459,78100.0
2011-02-28 14:50:00,11.74,11.76,11.73,11.75,167400.0,10.0459,10.063,10.0373,10.0545,167400.0
2011-02-28 15:00:00,11.74,11.75,11.73,11.74,111100.0,10.0459,10.0545,10.0373,10.0459,111100.0
2011-02-28 15:10:00,11.74,11.76,11.74,11.76,107700.0,10.0459,10.063,10.0459,10.063,107700.0
2011-02-28 15:20:00,11.76,11.77,11.75,11.77,76300.0,10.063,10.0716,10.0545,10.0716,76300.0
2011-02-28 15:30:00,11.77,11.83,11.76,11.83,227400.0,10.0716,10.1229,10.063,10.1229,227400.0
2011-02-28 15:40:00,11.83,11.83,11.82,11.83,154400.0,10.1229,10.1229,10.1144,10.1229,154400.0
2011-02-28 15:50:00,11.82,11.84,11.81,11.83,455000.0,10.1144,10.1315,10.1058,10.1229,455000.0
2011-03-01 09:30:00,11.93,11.96,11.76,11.77,294700.0,10.2085,10.2342,10.063,10.0716,294700.0
2011-03-01 09:40:00,11.77,11.79,11.65,11.73,434900.0,10.0716,10.0887,9.9689,10.0373,434900.0
2011-03-01 09:50:00,11.72,11.8,11.71,11.72,187500.0,10.0288,10.0972,10.0202,10.0288,187500.0
2011-03-01 10:00:00,11.71,11.76,11.69,11.7,116000.0,10.0202,10.063,10.0031,10.0117,116000.0
2011-03-01 10:10:00,11.7,11.7,11.59,11.6,263100.0,10.0117,10.0117,9.9175,9.9261,263100.0
2011-03-01 10:20:00,11.6,11.69,11.6,11.6,397200.0,9.9261,10.0031,9.9261,9.9261,397200.0
2011-03-01 10:30:00,11.6,11.67,11.58,11.65,104500.0,9.9261,9.986,9.909,9.9689,104500.0
2011-03-01 10:40:00,11.65,11.7,11.63,11.68,80000.0,9.9689,10.0117,9.9518,9.9946,80000.0
2011-03-01 10:50:00,11.68,11.75,11.67,11.71,130500.0,9.9946,10.0545,9.986,10.0202,130500.0
2011-03-01 11:00:00,11.71,11.75,11.68,11.71,109700.0,10.0202,10.0545,9.9946,10.0202,109700.0
2011-03-01 11:10:00,11.7,11.74,11.66,11.69,124800.0,10.0117,10.0459,9.9774,10.0031,124800.0
2011-03-01 11:20:00,11.68,11.69,11.61,11.63,190100.0,9.9946,10.0031,9.9347,9.9518,190100.0
2011-03-01 11:30:00,11.62,11.65,11.58,11.59,312800.0,9.9432,9.9689,9.909,9.9175,312800.0
2011-03-01 11:40:00,11.59,11.61,11.55,11.56,228500.0,9.9175,9.9347,9.8833,9.8919,228500.0
2011-03-01 11:50:00,11.56,11.56,11.51,11.53,175900.0,9.8919,9.8919,9.8491,9.8662,175900.0
2011-03-01 12:00:00,11.53,11.53,11.48,11.5,209100.0,9.8662,9.8662,9.8234,9.8405,209100.0
2011-03-01 12:10:00,11.5,11.52,11.49,11.52,196000.0,9.8405,9.8576,9.832,9.8576,196000.0
2011-03-01 12:20:00,11.51,11.53,11.47,11.5,143800.0,9.8491,9.8662,9.8149,9.8405,143800.0
2011-03-01 12:30:00,11.5,11.52,11.49,11.5,185700.0,9.8405,9.8576,9.832,9.8405,185700.0
2011-03-01 12:40:00,11.5,11.54,11.49,11.52,117200.0,9.8405,9.8748,9.832,9.8576,117200.0
2011-03-01 12:50:00,11.52,11.53,11.48,11.5,282600.0,9.8576,9.8662,9.8234,9.8405,282600.0
2011-03-01 13:00:00,11.49,11.5,11.47,11.48,252600.0,9.832,9.8405,9.8149,9.8234,252600.0
2011-03-01 13:10:00,11.48,11.49,11.44,11.49,179600.0,9.8234,9.832,9.7892,9.832,179600.0
2011-03-01 13:20:00,11.48,11.5,11.45,11.5,212900.0,9.8234,9.8405,9.7977,9.8405,212900.0
2011-03-01 13:30:00,11.49,11.51,11.47,11.47,316300.0,9.832,9.8491,9.8149,9.8149,316300.0
2011-03-01 13:40:00,11.48,11.49,11.43,11.45,117600.0,9.8234,9.832,9.7806,9.7977,117600.0
2011-03-01 13:50:00,11.44,11.47,11.43,11.45,100600.0,9.7892,9.8149,9.7806,9.7977,100600.0
2011-03-01 14:00:00,11.45,11.45,11.39,11.41,191200.0,9.7977,9.7977,9.7464,9.7635,191200.0
2011-03-01 14:10:00,11.41,11.44,11.39,11.43,111900.0,9.7635,9.7892,9.7464,9.7806,111900.0
2011-03-01 14:20:00,11.43,11.43,11.37,11.39,131300.0,9.7806,9.7806,9.7293,9.7464,131300.0
2011-03-01 14:30:00,11.39,11.41,11.36,11.39,69800.0,9.7464,9.7635,9.7207,9.7464,69800.0
2011-03-01 14:40:00,11.39,11.42,11.39,11.41,112200.0,9.7464,9.7721,9.7464,9.7635,112200.0
2011-03-01 14:50:00,11.41,11.45,11.38,11.38,119400.0,9.7635,9.7977,9.7379,9.7379,119400.0
2011-03-01 15:00:00,11.39,11.43,11.38,11.4,186700.0,9.7464,9.7806,9.7379,9.755,186700.0
2011-03-01 15:10:00,11.39,11.46,11.38,11.45,540400.0,9.7464,9.8063,9.7379,9.7977,540400.0
2011-03-01 15:20:00,11.45,11.5,11.45,11.47,230500.0,9.7977,9.8405,9.7977,9.8149,230500.0
2011-03-01 15:30:00,11.48,11.52,11.47,11.51,276200.0,9.8234,9.8576,9.8149,9.8491,276200.0
2011-03-01 15:40:00,11.51,11.53,11.46,11.48,285100.0,9.8491,9.8662,9.8063,9.8234,285100.0
2011-03-01 15:50:00,11.48,11.48,11.43,11.43,363000.0,9.8234,9.8234,9.7806,9.7806,363000.0
2011-03-02 09:30:00,11.43,11.63,11.43,11.61,182600.0,9.7806,9.9518,9.7806,9.9347,182600.0
2011-03-02 09:40:00,11.61,11.68,11.55,11.6,269400.0,9.9347,9.9946,9.8833,9.9261,269400.0
2011-03-02 09:50:00,11.6,11.62,11.56,11.6,280500.0,9.9261,9.9432,9.8919,9.9261,280500.0
2011-03-02 10:00:00,11.6,11.65,11.53,11.56,145500.0,9.9261,9.9689,9.8662,9.8919,145500.0
2011-03-02 10:10:00,11.56,11.58,11.53,11.58,125300.0,9.8919,9.909,9.8662,9.909,125300.0
2011-03-02 10:20:00,11.58,11.61,11.54,11.61,117600.0,9.909,9.9347,9.8748,9.9347,117600.0
2011-03-02 10:30:00,11.61,11.63,11.57,11.6,90900.0,9.9347,9.9518,9.9004,9.9261,90900.0
2011-03-02 10:40:00,11.6,11.61,11.56,11.6,89300.0,9.9261,9.9347,9.8919,9.9261,89300.0
2011-03-02 10:50:00,11.6,11.65,11.56,11.6,129700.0,9.9261,9.9689,9.8919,9.9261,129700.0
2011-03-02 11:00:00,11.6,11.67,11.6,11.63,119100.0,9.9261,9.986,9.9261,9.9518,119100.0
2011-03-02 11:10:00,11.63,11.63,11.54,11.55,69600.0,9.9518,9.9518,9.8748,9.8833,69600.0
2011-03-02 11:20:00,11.56,11.58,11.51,11.51,78200.0,9.8919,9.909,9.8491,9.8491,78200.0
2011-03-02 11:30:00,11.51,11.57,11.5,11.53,110800.0,9.8491,9.9004,9.8405,9.8662,110800.0
2011-03-02 11:40:00,11.54,11.56,11.43,11.44,162100.0,9.8748,9.8919,9.7806,9.7892,162100.0
2011-03-02 11:50:00,11.45,11.48,11.44,11.44,102900.0,9.7977,9.8234,9.7892,9.7892,102900.0
2011-03-02 12:00:00,11.45,11.49,11.43,11.46,123000.0,9.7977,9.832,9.7806,9.8063,123000.0
2011-03-02 12:10:00,11.47,11.49,11.42,11.49,66000.0,9.8149,9.832,9.7721,9.832,66000.0
2011-03-02 12:20:00,11.48,11.52,11.48,11.5,40100.0,9.8234,9.8576,9.8234,9.8405,40100.0
2011-03-02 12:30:00,11.49,11.57,11.49,11.56,55500.0,9.832,9.9004,9.832,9.8919,55500.0
2011-03-02 12:40:00,11.57,11.57,11.54,11.57,62200.0,9.9004,9.9004,9.8748,9.9004,62200.0
2011-03-02 12:50:00,11.57,11.61,11.57,11.61,130100.0,9.9004,9.9347,9.9004,9.9347,130100.0
2011-03-02 13:00:00,11.61,11.65,11.61,11.62,177500.0,9.9347,9.9689,9.9347,9.9432,177500.0
2011-03-02 13:10:00,11.62,11.65,11.61,11.62,113600.0,9.9432,9.9689,9.9347,9.9432,113600.0
2011-03-02 13:20:00,11.62,11.66,11.58,11.58,145100.0,9.9432,9.9774,9.909,9.909,145100.0
2011-03-02 13:30:00,11.58,11.61,11.57,11.6,55800.0,9.909,9.9347,9.9004,9.9261,55800.0
2011-03-02 13:40:00,11.6,11.6,11.54,11.56,38600.0,9.9261,9.9261,9.8748,9.8919,38600.0
2011-03-02 13:50:00,11.56,11.58,11.53,11.54,27100.0,9.8919,9.909,9.8662,9.8748,27100.0
2011-03-02 14:00:00,11.54,11.59,11.51,11.54,51200.0,9.8748,9.9175,9.8491,9.8748,51200.0
2011-03-02 14:10:00,11.54,11.59,11.54,11.56,56300.0,9.8748,9.9175,9.8748,9.8919,56300.0
2011-03-02 14:20:00,11.56,11.6,11.55,11.56,56400.0,9.8919,9.9261,9.8833,9.8919,56400.0
2011-03-02 14:30:00,11.57,11.62,11.55,11.59,92100.0,9.9004,9.9432,9.8833,9.9175,92100.0
2011-03-02 14:40:00,11.59,11.64,11.59,11.6,83900.0,9.9175,9.9603,9.9175,9.9261,83900.0
2011-03-02 14:50:00,11.6,11.62,11.59,11.59,76200.0,9.9261,9.9432,9.9175,9.9175,76200.0
2011-03-02 15:00:00,11.6,11.63,11.59,11.62,66400.0,9.9261,9.9518,9.9175,9.9432,66400.0
2011-03-02 15:10:00,11.62,11.62,11.57,11.58,51800.0,9.9432,9.9432,9.9004,9.909,51800.0
2011-03-02 15:20:00,11.58,11.6,11.55,11.56,53500.0,9.909,9.9261,9.8833,9.8919,53500.0
2011-03-02 15:30:00,11.55,11.56,11.53,11.56,79300.0,9.8833,9.8919,9.8662,9.8919,79300.0
2011-03-02 15:40:00,11.57,11.58,11.54,11.56,171500.0,9.9004,9.909,9.8748,9.8919,171500.0
2011-03-02 15:50:00,11.56,11.57,11.53,11.54,180700.0,9.8919,9.9004,9.8662,9.8748,180700.0
2011-03-03 09:30:00,11.71,11.78,11.67,11.68,140400.0,10.0202,10.0801,9.986,9.9946,140400.0
2011-03-03 09:40:00,11.68,11.82,11.68,11.76,169700.0,9.9946,10.1144,9.9946,10.063,169700.0
2011-03-03 09:50:00,11.76,11.78,11.67,11.76,128300.0,10.063,10.0801,9.986,10.063,128300.0
2011-03-03 10:00:00,11.75,11.75,11.61,11.62,241200.0,10.0545,10.0545,9.9347,9.9432,241200.0
2011-03-03 10:10:00,11.61,11.68,11.58,11.58,123100.0,9.9347,9.9946,9.909,9.909,123100.0
2011-03-03 10:20:00,11.58,11.59,11.46,11.47,209400.0,9.909,9.9175,9.8063,9.8149,209400.0
2011-03-03 10:30:00,11.46,11.47,11.4,11.43,390900.0,9.8063,9.8149,9.755,9.7806,390900.0
2011-03-03 10:40:00,11.43,11.56,11.42,11.52,243900.0,9.7806,9.8919,9.7721,9.8576,243900.0
2011-03-03 10:50:00,11.52,11.58,11.5,11.56,86700.0,9.8576,9.909,9.8405,9.8919,86700.0
2011-03-03 11:00:00,11.57,11.62,11.57,11.61,68900.0,9.9004,9.9432,9.9004,9.9347,68900.0
2011-03-03 11:10:00,11.62,11.63,11.58,11.62,72500.0,9.9432,9.9518,9.909,9.9432,72500.0
2011-03-03 11:20:00,11.62,11.64,11.57,11.58,68400.0,9.9432,9.9603,9.9004,9.909,68400.0
2011-03-03 11:30:00,11.58,11.61,11.57,11.61,68400.0,9.909,9.9347,9.9004,9.9347,68400.0
2011-03-03 11:40:00,11.61,11.65,11.61,11.64,41800.0,9.9347,9.9689,9.9347,9.9603,41800.0
2011-03-03 11:50:00,11.63,11.67,11.62,11.66,73600.0,9.9518,9.986,9.9432,9.9774,73600.0
2011-03-03 12:00:00,11.66,11.67,11.62,11.66,54600.0,9.9774,9.986,9.9432,9.9774,54600.0
2011-03-03 12:10:00,11.66,11.69,11.66,11.69,22000.0,9.9774,10.0031,9.9774,10.0031,22000.0
2011-03-03 12:20:00,11.68,11.71,11.68,11.68,46400.0,9.9946,10.0202,9.9946,9.9946,46400.0
2011-03-03 12:30:00,11.68,11.69,11.66,11.68,42100.0,9.9946,10.0031,9.9774,9.9946,42100.0
2011-03-03 12:40:00,11.68,11.69,11.64,11.68,83400.0,9.9946,10.0031,9.9603,9.9946,83400.0
2011-03-03 12:50:00,11.67,11.71,11.67,11.7,39400.0,9.986,10.0202,9.986,10.0117,39400.0
2011-03-03 13:00:00,11.7,11.71,11.69,11.71,16800.0,10.0117,10.0202,10.0031,10.0202,16800.0
2011-03-03 13:10:00,11.71,11.72,11.7,11.71,23600.0,10.0202,10.0288,10.0117,10.0202,23600.0
2011-03-03 13:20:00,11.71,11.73,11.69,11.7,37600.0,10.0202,10.0373,10.0031,10.0117,37600.0
2011-03-03 13:30:00,11.7,11.7,11.68,11.7,21600.0,10.0117,10.0117,9.9946,10.0117,21600.0
2011-03-03 13:40:00,11.69,11.69,11.66,11.67,22400.0,10.0031,10.0031,9.9774,9.986,22400.0
2011-03-03 13:50:00,11.67,11.68,11.66,11.67,25100.0,9.986,9.9946,9.9774,9.986,25100.0
2011-03-03 14:00:00,11.67,11.68,11.66,11.67,25100.0,9.986,9.9946,9.9774,9.986,25100.0
2011-03-03 14:10:00,11.67,11.69,11.67,11.68,22600.0,9.986,10.0031,9.986,9.9946,22600.0
2011-03-03 14:20:00,11.67,11.68,11.66,11.67,35800.0,9.986,9.9946,9.9774,9.986,35800.0
2011-03-03 14:30:00,11.67,11.72,11.67,11.71,71400.0,9.986,10.0288,9.986,10.0202,71400.0
2011-03-03 14:40:00,11.7,11.71,11.68,11.68,33800.0,10.0117,10.0202,9.9946,9.9946,33800.0
2011-03-03 14:50:00,11.69,11.71,11.68,11.7,51500.0,10.0031,10.0202,9.9946,10.0117,51500.0
2011-03-03 15:00:00,11.7,11.72,11.7,11.71,38100.0,10.0117,10.0288,10.0117,10.0202,38100.0
2011-03-03 15:10:00,11.71,11.72,11.7,11.71,38500.0,10.0202,10.0288,10.0117,10.0202,38500.0
2011-03-03 15:20:00,11.71,11.73,11.7,11.71,29000.0,10.0202,10.0373,10.0117,10.0202,29000.0
2011-03-03 15:30:00,11.71,11.74,11.7,11.74,143100.0,10.0202,10.0459,10.0117,10.0459,143100.0
2011-03-03 15:40:00,11.73,11.75,11.71,11.72,146900.0,10.0373,10.0545,10.0202,10.0288,146900.0
2011-03-03 15:50:00,11.71,11.75,11.71,11.74,455900.0,10.0202,10.0545,10.0202,10.0459,455900.0
2011-03-04 09:30:00,11.65,11.72,11.58,11.62,99700.0,9.9689,10.0288,9.909,9.9432,99700.0
2011-03-04 09:40:00,11.62,11.64,11.52,11.61,118600.0,9.9432,9.9603,9.8576,9.9347,118600.0
2011-03-04 09:50:00,11.61,11.64,11.56,11.61,50600.0,9.9347,9.9603,9.8919,9.9347,50600.0
2011-03-04 10:00:00,11.6,11.66,11.53,11.55,127700.0,9.9261,9.9774,9.8662,9.8833,127700.0
2011-03-04 10:10:00,11.56,11.56,11.5,11.53,102000.0,9.8919,9.8919,9.8405,9.8662,102000.0
2011-03-04 10:20:00,11.52,11.53,11.49,11.52,90800.0,9.8576,9.8662,9.832,9.8576,90800.0
2011-03-04 10:30:00,11.51,11.57,11.5,11.56,75100.0,9.8491,9.9004,9.8405,9.8919,75100.0
2011-03-04 10:40:00,11.57,11.57,11.49,11.51,74200.0,9.9004,9.9004,9.832,9.8491,74200.0
2011-03-04 10:50:00,11.51,11.58,11.51,11.56,42800.0,9.8491,9.909,9.8491,9.8919,42800.0
2011-03-04 11:00:00,11.56,11.58,11.52,11.53,64400.0,9.8919,9.909,9.8576,9.8662,64400.0
2011-03-04 11:10:00,11.53,11.59,11.53,11.58,83800.0,9.8662,9.9175,9.8662,9.909,83800.0
2011-03-04 11:20:00,11.57,11.62,11.55,11.56,75900.0,9.9004,9.9432,9.8833,9.8919,75900.0
2011-03-04 11:30:00,11.56,11.6,11.54,11.58,126400.0,9.8919,9.9261,9.8748,9.909,126400.0
2011-03-04 11:40:00,11.59,11.59,11.52,11.53,65200.0,9.9175,9.9175,9.8576,9.8662,65200.0
2011-03-04 11:50:00,11.53,11.56,11.48,11.48,54700.0,9.8662,9.8919,9.8234,9.8234,54700.0
2011-03-04 12:00:00,11.49,11.53,11.49,11.53,75200.0,9.832,9.8662,9.832,9.8662,75200.0
2011-03-04 12:10:00,11.52,11.52,11.46,11.46,56600.0,9.8576,9.8576,9.8063,9.8063,56600.0
2011-03-04 12:20:00,11.47,11.47,11.42,11.46,89500.0,9.8149,9.8149,9.7721,9.8063,89500.0
2011-03-04 12:30:00,11.46,11.46,11.42,11.44,38300.0,9.8063,9.8063,9.7721,9.7892,38300.0
2011-03-04 12:40:00,11.44,11.45,11.43,11.45,35200.0,9.7892,9.7977,9.7806,9.7977,35200.0
2011-03-04 12:50:00,11.44,11.44,11.43,11.44,39800.0,9.7892,9.7892,9.7806,9.7892,39800.0
2011-03-04 13:00:00,11.44,11.46,11.42,11.43,34200.0,9.7892,9.8063,9.7721,9.7806,34200.0
2011-03-04 13:10:00,11.44,11.44,11.41,11.43,27400.0,9.7892,9.7892,9.7635,9.7806,27400.0
2011-03-04 13:20:00,11.43,11.43,11.41,11.42,39900.0,9.7806,9.7806,9.7635,9.7721,39900.0
2011-03-04 13:30:00,11.43,11.47,11.43,11.47,45300.0,9.7806,9.8149,9.7806,9.8149,45300.0
2011-03-04 13:40:00,11.47,11.47,11.42,11.42,52000.0,9.8149,9.8149,9.7721,9.7721,52000.0
2011-03-04 13:50:00,11.42,11.44,11.41,11.44,57800.0,9.7721,9.7892,9.7635,9.7892,57800.0
2011-03-04 14:00:00,11.44,11.44,11.4,11.41,84700.0,9.7892,9.7892,9.755,9.7635,84700.0
2011-03-04 14:10:00,11.41,11.44,11.4,11.42,51200.0,9.7635,9.7892,9.755,9.7721,51200.0
2011-03-04 14:20:00,11.41,11.44,11.4,11.43,53300.0,9.7635,9.7892,9.755,9.7806,53300.0
2011-03-04 14:30:00,11.43,11.44,11.42,11.44,49700.0,9.7806,9.7892,9.7721,9.7892,49700.0
2011-03-04 14:40:00,11.44,11.46,11.43,11.45,70400.0,9.7892,9.8063,9.7806,9.7977,70400.0
2011-03-04 14:50:00,11.46,11.47,11.44,11.46,186800.0,9.8063,9.8149,9.7892,9.8063,186800.0
2011-03-04 15:00:00,11.46,11.49,11.44,11.44,95000.0,9.8063,9.832,9.7892,9.7892,95000.0
2011-03-04 15:10:00,11.45,11.45,11.42,11.44,82100.0,9.7977,9.7977,9.7721,9.7892,82100.0
2011-03-04 15:20:00,11.44,11.44,11.39,11.4,311000.0,9.7892,9.7892,9.7464,9.755,311000.0
2011-03-04 15:30:00,11.39,11.42,11.37,11.41,292500.0,9.7464,9.7721,9.7293,9.7635,292500.0
2011-03-04 15:40:00,11.41,11.44,11.41,11.42,352600.0,9.7635,9.7892,9.7635,9.7721,352600.0
2011-03-04 15:50:00,11.42,11.46,11.42,11.45,687200.0,9.7721,9.8063,9.7721,9.7977,687200.0
2011-03-07 09:30:00,11.54,11.62,11.5,11.62,154900.0,9.8748,9.9432,9.8405,9.9432,154900.0
2011-03-07 09:40:00,11.61,11.63,11.53,11.56,128000.0,9.9347,9.9518,9.8662,9.8919,128000.0
2011-03-07 09:50:00,11.55,11.58,11.51,11.51,114500.0,9.8833,9.909,9.8491,9.8491,114500.0
2011-03-07 10:00:00,11.51,11.54,11.45,11.49,135700.0,9.8491,9.8748,9.7977,9.832,135700.0
2011-03-07 10:10:00,11.5,11.51,11.46,11.47,96400.0,9.8405,9.8491,9.8063,9.8149,96400.0
2011-03-07 10:20:00,11.46,11.53,11.46,11.52,142300.0,9.8063,9.8662,9.8063,9.8576,142300.0
2011-03-07 10:30:00,11.53,11.53,11.44,11.45,225300.0,9.8662,9.8662,9.7892,9.7977,225300.0
2011-03-07 10:40:00,11.45,11.46,11.41,11.43,267300.0,9.7977,9.8063,9.7635,9.7806,267300.0
2011-03-07 10:50:00,11.43,11.47,11.34,11.36,253600.0,9.7806,9.8149,9.7036,9.7207,253600.0
2011-03-07 11:00:00,11.36,11.37,11.32,11.36,65000.0,9.7207,9.7293,9.6865,9.7207,65000.0
2011-03-07 11:10:00,11.37,11.37,11.31,11.31,147400.0,9.7293,9.7293,9.678,9.678,147400.0
2011-03-07 11:20:00,11.31,11.32,11.26,11.26,136700.0,9.678,9.6865,9.6352,9.6352,136700.0
2011-03-07 11:30:00,11.26,11.31,11.25,11.31,122500.0,9.6352,9.678,9.6266,9.678,122500.0
2011-03-07 11:40:00,11.31,11.31,11.25,11.26,150500.0,9.678,9.678,9.6266,9.6352,150500.0
2011-03-07 11:50:00,11.26,11.3,11.23,11.29,179700.0,9.6352,9.6694,9.6095,9.6608,179700.0
2011-03-07 12:00:00,11.3,11.3,11.26,11.28,113500.0,9.6694,9.6694,9.6352,9.6523,113500.0
2011-03-07 12:10:00,11.28,11.3,11.26,11.29,58600.0,9.6523,9.6694,9.6352,9.6608,58600.0
2011-03-07 12:20:00,11.29,11.32,11.28,11.28,117200.0,9.6608,9.6865,9.6523,9.6523,117200.0
2011-03-07 12:30:00,11.28,11.32,11.28,11.31,70500.0,9.6523,9.6865,9.6523,9.678,70500.0
2011-03-07 12:40:00,11.31,11.31,11.25,11.25,41300.0,9.678,9.678,9.6266,9.6266,41300.0
2011-03-07 12:50:00,11.25,11.26,11.22,11.23,111800.0,9.6266,9.6352,9.6009,9.6095,111800.0
2011-03-07 13:00:00,11.23,11.25,11.2,11.2,114700.0,9.6095,9.6266,9.5838,9.5838,114700.0
2011-03-07 13:10:00,11.2,11.25,11.19,11.24,120200.0,9.5838,9.6266,9.5753,9.6181,120200.0
2011-03-07 13:20:00,11.24,11.25,11.23,11.23,90900.0,9.6181,9.6266,9.6095,9.6095,90900.0
2011-03-07 13:30:00,11.23,11.23,11.2,11.21,57900.0,9.6095,9.6095,9.5838,9.5924,57900.0
2011-03-07 13:40:00,11.22,11.23,11.19,11.23,92100.0,9.6009,9.6095,9.5753,9.6095,92100.0
2011-03-07 13:50:00,11.23,11.23,11.19,11.21,127400.0,9.6095,9.6095,9.5753,9.5924,127400.0
2011-03-07 14:00:00,11.2,11.25,11.2,11.21,75900.0,9.5838,9.6266,9.5838,9.5924,75900.0
2011-03-07 14:10:00,11.21,11.25,11.19,11.24,108200.0,9.5924,9.6266,9.5753,9.6181,108200.0
2011-03-07 14:20:00,11.25,11.25,11.2,11.23,138700.0,9.6266,9.6266,9.5838,9.6095,138700.0
2011-03-07 14:30:00,11.22,11.24,11.22,11.23,121200.0,9.6009,9.6181,9.6009,9.6095,121200.0
2011-03-07 14:40:00,11.23,11.24,11.21,11.22,134600.0,9.6095,9.6181,9.5924,9.6009,134600.0
2011-03-07 14:50:00,11.23,11.24,11.19,11.23,135900.0,9.6095,9.6181,9.5753,9.6095,135900.0
2011-03-07 15:00:00,11.23,11.27,11.21,11.27,123900.0,9.6095,9.6437,9.5924,9.6437,123900.0
2011-03-07 15:10:00,11.27,11.31,11.26,11.31,217500.0,9.6437,9.678,9.6352,9.678,217500.0
2011-03-07 15:20:00,11.31,11.33,11.29,11.32,212100.0,9.678,9.6951,9.6608,9.6865,212100.0
2011-03-07 15:30:00,11.31,11.35,11.29,11.32,277700.0,9.678,9.7122,9.6608,9.6865,277700.0
2011-03-07 15:40:00,11.33,11.36,11.32,11.34,357000.0,9.6951,9.7207,9.6865,9.7036,357000.0
2011-03-07 15:50:00,11.33,11.34,11.31,11.33,408700.0,9.6951,9.7036,9.678,9.6951,408700.0
2011-03-08 09:30:00,11.38,11.57,11.37,11.46,281900.0,9.7379,9.9004,9.7293,9.8063,281900.0
2011-03-08 09:40:00,11.47,11.49,11.39,11.45,160100.0,9.8149,9.832,9.7464,9.7977,160100.0
2011-03-08 09:50:00,11.45,11.58,11.45,11.58,117400.0,9.7977,9.909,9.7977,9.909,117400.0
2011-03-08 10:00:00,11.58,11.72,11.58,11.65,197100.0,9.909,10.0288,9.909,9.9689,197100.0
2011-03-08 10:10:00,11.64,11.73,11.64,11.71,178900.0,9.9603,10.0373,9.9603,10.0202,178900.0
2011-03-08 10:20:00,11.71,11.74,11.7,11.71,209900.0,10.0202,10.0459,10.0117,10.0202,209900.0
2011-03-08 10:30:00,11.72,11.77,11.7,11.73,143100.0,10.0288,10.0716,10.0117,10.0373,143100.0
2011-03-08 10:40:00,11.73,11.77,11.67,11.69,198100.0,10.0373,10.0716,9.986,10.0031,198100.0
2011-03-08 10:50:00,11.68,11.78,11.67,11.78,61000.0,9.9946,10.0801,9.986,10.0801,61000.0
2011-03-08 11:00:00,11.78,11.85,11.75,11.82,160200.0,10.0801,10.14,10.0545,10.1144,160200.0
2011-03-08 11:10:00,11.81,11.82,11.77,11.81,89900.0,10.1058,10.1144,10.0716,10.1058,89900.0
2011-03-08 11:20:00,11.81,11.86,11.8,11.84,124900.0,10.1058,10.1486,10.0972,10.1315,124900.0
2011-03-08 11:30:00,11.84,11.86,11.8,11.82,62600.0,10.1315,10.1486,10.0972,10.1144,62600.0
2011-03-08 11:40:00,11.82,11.85,11.79,11.84,67900.0,10.1144,10.14,10.0887,10.1315,67900.0
2011-03-08 11:50:00,11.85,11.88,11.84,11.88,72600.0,10.14,10.1657,10.1315,10.1657,72600.0
2011-03-08 12:00:00,11.88,11.89,11.83,11.86,135600.0,10.1657,10.1743,10.1229,10.1486,135600.0
2011-03-08 12:10:00,11.86,11.87,11.81,11.83,53300.0,10.1486,10.1571,10.1058,10.1229,53300.0
2011-03-08 12:20:00,11.83,11.84,11.79,11.8,82400.0,10.1229,10.1315,10.0887,10.0972,82400.0
2011-03-08 12:30:00,11.8,11.8,11.78,11.79,55000.0,10.0972,10.0972,10.0801,10.0887,55000.0
2011-03-08 12:40:00,11.78,11.8,11.75,11.77,92800.0,10.0801,10.0972,10.0545,10.0716,92800.0
2011-03-08 12:50:00,11.77,11.78,11.74,11.74,84200.0,10.0716,10.0801,10.0459,10.0459,84200.0
2011-03-08 13:00:00,11.74,11.77,11.74,11.76,71600.0,10.0459,10.0716,10.0459,10.063,71600.0
2011-03-08 13:10:00,11.76,11.8,11.75,11.78,182000.0,10.063,10.0972,10.0545,10.0801,182000.0
2011-03-08 13:20:00,11.77,11.82,11.77,11.82,51400.0,10.0716,10.1144,10.0716,10.1144,51400.0
2011-03-08 13:30:00,11.82,11.87,11.81,11.85,133800.0,10.1144,10.1571,10.1058,10.14,133800.0
2011-03-08 13:40:00,11.85,11.91,11.85,11.9,236000.0,10.14,10.1914,10.14,10.1828,236000.0
2011-03-08 13:50:00,11.91,11.93,11.87,11.89,124900.0,10.1914,10.2085,10.1571,10.1743,124900.0
2011-03-08 14:00:00,11.9,11.9,11.84,11.86,87400.0,10.1828,10.1828,10.1315,10.1486,87400.0
2011-03-08 14:10:00,11.87,11.87,11.83,11.87,109800.0,10.1571,10.1571,10.1229,10.1571,109800.0
2011-03-08 14:20:00,11.87,11.9,11.85,11.86,104300.0,10.1571,10.1828,10.14,10.1486,104300.0
2011-03-08 14:30:00,11.86,11.87,11.82,11.87,84300.0,10.1486,10.1571,10.1144,10.1571,84300.0
2011-03-08 14:40:00,11.87,11.93,11.86,11.91,113300.0,10.1571,10.2085,10.1486,10.1914,113300.0
2011-03-08 14:50:00,11.9,11.91,11.88,11.9,104700.0,10.1828,10.1914,10.1657,10.1828,104700.0
2011-03-08 15:00:00,11.9,11.96,11.88,11.96,175000.0,10.1828,10.2342,10.1657,10.2342,175000.0
2011-03-08 15:10:00,11.96,11.97,11.92,11.92,111000.0,10.2342,10.2427,10.1999,10.1999,111000.0
2011-03-08 15:20:00,11.93,11.93,11.89,11.92,118900.0,10.2085,10.2085,10.1743,10.1999,118900.0
2011-03-08 15:30:00,11.92,11.92,11.88,11.91,176600.0,10.1999,10.1999,10.1657,10.1914,176600.0
2011-03-08 15:40:00,11.9,11.91,11.87,11.88,226000.0,10.1828,10.1914,10.1571,10.1657,226000.0
2011-03-08 15:50:00,11.89,11.89,11.87,11.87,261700.0,10.1743,10.1743,10.1571,10.1571,261700.0
2011-03-09 09:30:00,11.87,11.88,11.71,11.83,308300.0,10.1571,10.1657,10.0202,10.1229,308300.0
2011-03-09 09:40:00,11.84,11.84,11.72,11.76,276700.0,10.1315,10.1315,10.0288,10.063,276700.0
2011-03-09 09:50:00,11.75,11.76,11.65,11.72,193900.0,10.0545,10.063,9.9689,10.0288,193900.0
2011-03-09 10:00:00,11.73,11.75,11.65,11.72,276400.0,10.0373,10.0545,9.9689,10.0288,276400.0
2011-03-09 10:10:00,11.71,11.72,11.66,11.71,76600.0,10.0202,10.0288,9.9774,10.0202,76600.0
2011-03-09 10:20:00,11.7,11.76,11.7,11.7,79000.0,10.0117,10.063,10.0117,10.0117,79000.0
2011-03-09 10:30:00,11.7,11.73,11.66,11.69,92200.0,10.0117,10.0373,9.9774,10.0031,92200.0
2011-03-09 10:40:00,11.69,11.7,11.67,11.7,75300.0,10.0031,10.0117,9.986,10.0117,75300.0
2011-03-09 10:50:00,11.69,11.7,11.6,11.62,83300.0,10.0031,10.0117,9.9261,9.9432,83300.0
2011-03-09 11:00:00,11.62,11.69,11.6,11.68,66700.0,9.9432,10.0031,9.9261,9.9946,66700.0
2011-03-09 11:10:00,11.68,11.75,11.68,11.73,89500.0,9.9946,10.0545,9.9946,10.0373,89500.0
2011-03-09 11:20:00,11.72,11.76,11.72,11.72,136800.0,10.0288,10.063,10.0288,10.0288,136800.0
2011-03-09 11:30:00,11.72,11.73,11.67,11.71,125200.0,10.0288,10.0373,9.986,10.0202,125200.0
2011-03-09 11:40:00,11.72,11.74,11.7,11.72,97600.0,10.0288,10.0459,10.0117,10.0288,97600.0
2011-03-09 11:50:00,11.71,11.79,11.69,11.79,117600.0,10.0202,10.0887,10.0031,10.0887,117600.0
2011-03-09 12:00:00,11.79,11.86,11.79,11.86,69600.0,10.0887,10.1486,10.0887,10.1486,69600.0
2011-03-09 12:10:00,11.85,11.86,11.84,11.85,31300.0,10.14,10.1486,10.1315,10.14,31300.0
2011-03-09 12:20:00,11.85,11.88,11.79,11.8,89300.0,10.14,10.1657,10.0887,10.0972,89300.0
2011-03-09 12:30:00,11.8,11.84,11.8,11.84,20100.0,10.0972,10.1315,10.0972,10.1315,20100.0
2011-03-09 12:40:00,11.84,11.86,11.8,11.85,78500.0,10.1315,10.1486,10.0972,10.14,78500.0
2011-03-09 12:50:00,11.86,11.88,11.84,11.86,102500.0,10.1486,10.1657,10.1315,10.1486,102500.0
2011-03-09 13:00:00,11.86,11.91,11.85,11.9,290600.0,10.1486,10.1914,10.14,10.1828,290600.0
2011-03-09 13:10:00,11.89,11.91,11.89,11.91,273800.0,10.1743,10.1914,10.1743,10.1914,273800.0
2011-03-09 13:20:00,11.92,11.93,11.9,11.92,49800.0,10.1999,10.2085,10.1828,10.1999,49800.0
2011-03-09 13:30:00,11.92,11.92,11.89,11.89,72900.0,10.1999,10.1999,10.1743,10.1743,72900.0
2011-03-09 13:40:00,11.89,11.91,11.88,11.89,54000.0,10.1743,10.1914,10.1657,10.1743,54000.0
2011-03-09 13:50:00,11.89,11.92,11.88,11.9,147500.0,10.1743,10.1999,10.1657,10.1828,147500.0
2011-03-09 14:00:00,11.9,11.93,11.9,11.92,82000.0,10.1828,10.2085,10.1828,10.1999,82000.0
2011-03-09 14:10:00,11.92,11.95,11.9,11.95,69900.0,10.1999,10.2256,10.1828,10.2256,69900.0
2011-03-09 14:20:00,11.94,11.95,11.92,11.93,94000.0,10.217,10.2256,10.1999,10.2085,94000.0
2011-03-09 14:30:00,11.93,11.94,11.91,11.91,96600.0,10.2085,10.217,10.1914,10.1914,96600.0
2011-03-09 14:40:00,11.91,11.94,11.91,11.93,79100.0,10.1914,10.217,10.1914,10.2085,79100.0
2011-03-09 14:50:00,11.93,11.96,11.93,11.95,70500.0,10.2085,10.2342,10.2085,10.2256,70500.0
2011-03-09 15:00:00,11.95,11.97,11.94,11.97,63200.0,10.2256,10.2427,10.217,10.2427,63200.0
2011-03-09 15:10:00,11.96,11.98,11.95,11.95,38600.0,10.2342,10.2513,10.2256,10.2256,38600.0
2011-03-09 15:20:00,11.95,12.01,11.94,12.0,234400.0,10.2256,10.2769,10.217,10.2684,234400.0
2011-03-09 15:30:00,12.0,12.01,11.96,11.96,113700.0,10.2684,10.2769,10.2342,10.2342,113700.0
2011-03-09 15:40:00,11.96,12.01,11.96,12.0,187500.0,10.2342,10.2769,10.2342,10.2684,187500.0
2011-03-09 15:50:00,12.0,12.01,11.99,12.01,194500.0,10.2684,10.2769,10.2598,10.2769,194500.0
2011-03-10 09:30:00,11.97,11.97,11.77,11.81,297200.0,10.2427,10.2427,10.0716,10.1058,297200.0
2011-03-10 09:40:00,11.81,11.89,11.73,11.87,203700.0,10.1058,10.1743,10.0373,10.1571,203700.0
2011-03-10 09:50:00,11.87,11.88,11.78,11.78,122700.0,10.1571,10.1657,10.0801,10.0801,122700.0
2011-03-10 10:00:00,11.79,11.83,11.75,11.76,145900.0,10.0887,10.1229,10.0545,10.063,145900.0
2011-03-10 10:10:00,11.77,11.84,11.77,11.84,138000.0,10.0716,10.1315,10.0716,10.1315,138000.0
2011-03-10 10:20:00,11.83,11.96,11.83,11.96,92600.0,10.1229,10.2342,10.1229,10.2342,92600.0
2011-03-10 10:30:00,11.95,11.96,11.89,11.9,228100.0,10.2256,10.2342,10.1743,10.1828,228100.0
2011-03-10 10:40:00,11.89,11.98,11.89,11.96,187100.0,10.1743,10.2513,10.1743,10.2342,187100.0
2011-03-10 10:50:00,11.96,11.97,11.94,11.94,169200.0,10.2342,10.2427,10.217,10.217,169200.0
2011-03-10 11:00:00,11.94,11.99,11.94,11.99,162300.0,10.217,10.2598,10.217,10.2598,162300.0
2011-03-10 11:10:00,11.98,12.01,11.95,12.0,183100.0,10.2513,10.2769,10.2256,10.2684,183100.0
2011-03-10 11:20:00,12.0,12.01,12.0,12.01,71600.0,10.2684,10.2769,10.2684,10.2769,71600.0
2011-03-10 11:30:00,12.0,12.0,11.95,11.97,99800.0,10.2684,10.2684,10.2256,10.2427,99800.0
2011-03-10 11:40:00,11.97,11.98,11.93,11.93,53600.0,10.2427,10.2513,10.2085,10.2085,53600.0
2011-03-10 11:50:00,11.93,12.0,11.93,11.97,65500.0,10.2085,10.2684,10.2085,10.2427,65500.0
2011-03-10 12:00:00,11.96,11.97,11.94,11.94,81300.0,10.2342,10.2427,10.217,10.217,81300.0
2011-03-10 12:10:00,11.94,11.96,11.93,11.94,107100.0,10.217,10.2342,10.2085,10.217,107100.0
2011-03-10 12:20:00,11.93,11.98,11.93,11.95,79800.0,10.2085,10.2513,10.2085,10.2256,79800.0
2011-03-10 12:30:00,11.95,11.95,11.91,11.94,130900.0,10.2256,10.2256,10.1914,10.217,130900.0
2011-03-10 12:40:00,11.94,11.94,11.91,11.92,115100.0,10.217,10.217,10.1914,10.1999,115100.0
2011-03-10 12:50:00,11.91,11.97,11.91,11.95,64500.0,10.1914,10.2427,10.1914,10.2256,64500.0
2011-03-10 13:00:00,11.96,11.97,11.94,11.96,64200.0,10.2342,10.2427,10.217,10.2342,64200.0
2011-03-10 13:10:00,11.96,12.0,11.96,11.97,44300.0,10.2342,10.2684,10.2342,10.2427,44300.0
2011-03-10 13:20:00,11.97,12.0,11.93,11.93,98200.0,10.2427,10.2684,10.2085,10.2085,98200.0
2011-03-10 13:30:00,11.93,11.94,11.84,11.84,229600.0,10.2085,10.217,10.1315,10.1315,229600.0
2011-03-10 13:40:00,11.83,11.88,11.83,11.88,98100.0,10.1229,10.1657,10.1229,10.1657,98100.0
2011-03-10 13:50:00,11.89,11.92,11.87,11.91,82300.0,10.1743,10.1999,10.1571,10.1914,82300.0
2011-03-10 14:00:00,11.9,11.94,11.88,11.93,89100.0,10.1828,10.217,10.1657,10.2085,89100.0
2011-03-10 14:10:00,11.93,11.94,11.92,11.94,99300.0,10.2085,10.217,10.1999,10.217,99300.0
2011-03-10 14:20:00,11.94,11.97,11.93,11.95,113100.0,10.217,10.2427,10.2085,10.2256,113100.0
2011-03-10 14:30:00,11.93,11.98,11.93,11.97,99900.0,10.2085,10.2513,10.2085,10.2427,99900.0
2011-03-10 14:40:00,11.97,11.98,11.91,11.92,61900.0,10.2427,10.2513,10.1914,10.1999,61900.0
2011-03-10 14:50:00,11.92,11.93,11.91,11.91,37300.0,10.1999,10.2085,10.1914,10.1914,37300.0
2011-03-10 15:00:00,11.92,11.93,11.87,11.89,83700.0,10.1999,10.2085,10.1571,10.1743,83700.0
2011-03-10 15:10:00,11.88,11.89,11.84,11.84,76100.0,10.1657,10.1743,10.1315,10.1315,76100.0
2011-03-10 15:20:00,11.84,11.87,11.83,11.85,76700.0,10.1315,10.1571,10.1229,10.14,76700.0
2011-03-10 15:30:00,11.85,11.87,11.85,11.85,88000.0,10.14,10.1571,10.14,10.14,88000.0
2011-03-10 15:40:00,11.86,11.89,11.84,11.88,251400.0,10.1486,10.1743,10.1315,10.1657,251400.0
2011-03-10 15:50:00,11.88,11.89,11.86,11.88,700800.0,10.1657,10.1743,10.1486,10.1657,700800.0
2011-03-11 09:30:00,11.71,11.95,11.71,11.94,185400.0,10.0202,10.2256,10.0202,10.217,185400.0
2011-03-11 09:40:00,11.93,11.93,11.83,11.84,104300.0,10.2085,10.2085,10.1229,10.1315,104300.0
2011-03-11 09:50:00,11.84,11.95,11.82,11.92,255400.0,10.1315,10.2256,10.1144,10.1999,255400.0
2011-03-11 10:00:00,11.93,11.93,11.86,11.88,93200.0,10.2085,10.2085,10.1486,10.1657,93200.0
2011-03-11 10:10:00,11.88,11.91,11.85,11.89,127500.0,10.1657,10.1914,10.14,10.1743,127500.0
2011-03-11 10:20:00,11.88,11.94,11.87,11.88,97000.0,10.1657,10.217,10.1571,10.1657,97000.0
2011-03-11 10:30:00,11.88,11.88,11.82,11.86,47600.0,10.1657,10.1657,10.1144,10.1486,47600.0
2011-03-11 10:40:00,11.85,11.87,11.8,11.83,86100.0,10.14,10.1571,10.0972,10.1229,86100.0
2011-03-11 10:50:00,11.83,11.86,11.78,11.86,93300.0,10.1229,10.1486,10.0801,10.1486,93300.0
2011-03-11 11:00:00,11.85,11.88,11.82,11.82,51800.0,10.14,10.1657,10.1144,10.1144,51800.0
2011-03-11 11:10:00,11.82,11.86,11.81,11.82,33000.0,10.1144,10.1486,10.1058,10.1144,33000.0
2011-03-11 11:20:00,11.82,11.86,11.81,11.84,29900.0,10.1144,10.1486,10.1058,10.1315,29900.0
2011-03-11 11:30:00,11.83,11.86,11.83,11.85,16400.0,10.1229,10.1486,10.1229,10.14,16400.0
2011-03-11 11:40:00,11.85,11.9,11.83,11.88,50600.0,10.14,10.1828,10.1229,10.1657,50600.0
2011-03-11 11:50:00,11.88,11.88,11.85,11.86,34400.0,10.1657,10.1657,10.14,10.1486,34400.0
2011-03-11 12:00:00,11.86,11.89,11.86,11.87,47800.0,10.1486,10.1743,10.1486,10.1571,47800.0
2011-03-11 12:10:00,11.87,11.88,11.82,11.85,126700.0,10.1571,10.1657,10.1144,10.14,126700.0
2011-03-11 12:20:00,11.85,11.89,11.85,11.85,60400.0,10.14,10.1743,10.14,10.14,60400.0
2011-03-11 12:30:00,11.85,11.86,11.85,11.85,6200.0,10.14,10.1486,10.14,10.14,6200.0
2011-03-11 12:40:00,11.85,11.85,11.83,11.83,19200.0,10.14,10.14,10.1229,10.1229,19200.0
2011-03-11 12:50:00,11.84,11.84,11.83,11.83,8000.0,10.1315,10.1315,10.1229,10.1229,8000.0
2011-03-11 13:00:00,11.84,11.84,11.83,11.83,22800.0,10.1315,10.1315,10.1229,10.1229,22800.0
2011-03-11 13:10:00,11.83,11.84,11.81,11.82,75600.0,10.1229,10.1315,10.1058,10.1144,75600.0
2011-03-11 13:20:00,11.82,11.83,11.79,11.79,34900.0,10.1144,10.1229,10.0887,10.0887,34900.0
2011-03-11 13:30:00,11.8,11.81,11.78,11.78,54000.0,10.0972,10.1058,10.0801,10.0801,54000.0
2011-03-11 13:40:00,11.78,11.8,11.78,11.79,86600.0,10.0801,10.0972,10.0801,10.0887,86600.0
2011-03-11 13:50:00,11.78,11.8,11.78,11.79,42500.0,10.0801,10.0972,10.0801,10.0887,42500.0
2011-03-11 14:00:00,11.78,11.8,11.78,11.78,68900.0,10.0801,10.0972,10.0801,10.0801,68900.0
2011-03-11 14:10:00,11.78,11.8,11.78,11.8,87700.0,10.0801,10.0972,10.0801,10.0972,87700.0
2011-03-11 14:20:00,11.8,11.82,11.78,11.81,191000.0,10.0972,10.1144,10.0801,10.1058,191000.0
2011-03-11 14:30:00,11.81,11.86,11.81,11.82,70400.0,10.1058,10.1486,10.1058,10.1144,70400.0
2011-03-11 14:40:00,11.82,11.85,11.82,11.84,45200.0,10.1144,10.14,10.1144,10.1315,45200.0
2011-03-11 14:50:00,11.84,11.85,11.83,11.85,24700.0,10.1315,10.14,10.1229,10.14,24700.0
2011-03-11 15:00:00,11.85,11.87,11.83,11.84,72800.0,10.14,10.1571,10.1229,10.1315,72800.0
2011-03-11 15:10:00,11.84,11.87,11.83,11.87,67200.0,10.1315,10.1571,10.1229,10.1571,67200.0
2011-03-11 15:20:00,11.85,11.88,11.85,11.88,47000.0,10.14,10.1657,10.14,10.1657,47000.0
2011-03-11 15:30:00,11.87,11.9,11.84,11.86,136700.0,10.1571,10.1828,10.1315,10.1486,136700.0
2011-03-11 15:40:00,11.86,11.87,11.83,11.85,151900.0,10.1486,10.1571,10.1229,10.14,151900.0
2011-03-11 15:50:00,11.85,11.87,11.83,11.85,337700.0,10.14,10.1571,10.1229,10.14,337700.0
2011-03-14 09:30:00,11.72,11.8,11.66,11.72,101400.0,10.0288,10.0972,9.9774,10.0288,101400.0
2011-03-14 09:40:00,11.72,11.75,11.65,11.73,126500.0,10.0288,10.0545,9.9689,10.0373,126500.0
2011-03-14 09:50:00,11.72,11.84,11.7,11.8,150000.0,10.0288,10.1315,10.0117,10.0972,150000.0
2011-03-14 10:00:00,11.79,11.81,11.71,11.71,69000.0,10.0887,10.1058,10.0202,10.0202,69000.0
2011-03-14 10:10:00,11.71,11.73,11.7,11.71,142200.0,10.0202,10.0373,10.0117,10.0202,142200.0
2011-03-14 10:20:00,11.7,11.76,11.69,11.74,182900.0,10.0117,10.063,10.0031,10.0459,182900.0
2011-03-14 10:30:00,11.73,11.74,11.65,11.69,121700.0,10.0373,10.0459,9.9689,10.0031,121700.0
2011-03-14 10:40:00,11.69,11.7,11.66,11.7,49600.0,10.0031,10.0117,9.9774,10.0117,49600.0
2011-03-14 10:50:00,11.69,11.7,11.62,11.65,85700.0,10.0031,10.0117,9.9432,9.9689,85700.0
2011-03-14 11:00:00,11.64,11.65,11.61,11.62,66600.0,9.9603,9.9689,9.9347,9.9432,66600.0
2011-03-14 11:10:00,11.62,11.64,11.57,11.57,65300.0,9.9432,9.9603,9.9004,9.9004,65300.0
2011-03-14 11:20:00,11.58,11.6,11.57,11.58,70900.0,9.909,9.9261,9.9004,9.909,70900.0
2011-03-14 11:30:00,11.57,11.58,11.55,11.56,82300.0,9.9004,9.909,9.8833,9.8919,82300.0
2011-03-14 11:40:00,11.56,11.6,11.55,11.56,41400.0,9.8919,9.9261,9.8833,9.8919,41400.0
2011-03-14 11:50:00,11.56,11.57,11.53,11.55,69500.0,9.8919,9.9004,9.8662,9.8833,69500.0
2011-03-14 12:00:00,11.55,11.6,11.54,11.57,57800.0,9.8833,9.9261,9.8748,9.9004,57800.0
2011-03-14 12:10:00,11.57,11.57,11.54,11.56,23600.0,9.9004,9.9004,9.8748,9.8919,23600.0
2011-03-14 12:20:00,11.57,11.6,11.55,11.56,45700.0,9.9004,9.9261,9.8833,9.8919,45700.0
2011-03-14 12:30:00,11.57,11.57,11.53,11.53,23100.0,9.9004,9.9004,9.8662,9.8662,23100.0
2011-03-14 12:40:00,11.53,11.56,11.53,11.53,53300.0,9.8662,9.8919,9.8662,9.8662,53300.0
2011-03-14 12:50:00,11.54,11.55,11.53,11.54,32100.0,9.8748,9.8833,9.8662,9.8748,32100.0
2011-03-14 13:00:00,11.54,11.55,11.51,11.55,69800.0,9.8748,9.8833,9.8491,9.8833,69800.0
2011-03-14 13:10:00,11.55,11.59,11.55,11.57,20200.0,9.8833,9.9175,9.8833,9.9004,20200.0
2011-03-14 13:20:00,11.57,11.57,11.55,11.56,25200.0,9.9004,9.9004,9.8833,9.8919,25200.0
2011-03-14 13:30:00,11.56,11.56,11.53,11.54,30200.0,9.8919,9.8919,9.8662,9.8748,30200.0
2011-03-14 13:40:00,11.55,11.58,11.55,11.57,23900.0,9.8833,9.909,9.8833,9.9004,23900.0
2011-03-14 13:50:00,11.57,11.59,11.55,11.56,39600.0,9.9004,9.9175,9.8833,9.8919,39600.0
2011-03-14 14:00:00,11.55,11.62,11.55,11.61,44400.0,9.8833,9.9432,9.8833,9.9347,44400.0
2011-03-14 14:10:00,11.6,11.6,11.56,11.57,34900.0,9.9261,9.9261,9.8919,9.9004,34900.0
2011-03-14 14:20:00,11.57,11.63,11.57,11.62,69000.0,9.9004,9.9518,9.9004,9.9432,69000.0
2011-03-14 14:30:00,11.63,11.63,11.59,11.6,89600.0,9.9518,9.9518,9.9175,9.9261,89600.0
2011-03-14 14:40:00,11.6,11.63,11.59,11.62,35800.0,9.9261,9.9518,9.9175,9.9432,35800.0
2011-03-14 14:50:00,11.63,11.63,11.58,11.6,52200.0,9.9518,9.9518,9.909,9.9261,52200.0
2011-03-14 15:00:00,11.61,11.64,11.59,11.61,66400.0,9.9347,9.9603,9.9175,9.9347,66400.0
2011-03-14 15:10:00,11.6,11.65,11.6,11.62,49700.0,9.9261,9.9689,9.9261,9.9432,49700.0
2011-03-14 15:20:00,11.62,11.64,11.61,11.62,69200.0,9.9432,9.9603,9.9347,9.9432,69200.0
2011-03-14 15:30:00,11.63,11.65,11.61,11.62,92100.0,9.9518,9.9689,9.9347,9.9432,92100.0
2011-03-14 15:40:00,11.62,11.68,11.62,11.65,100000.0,9.9432,9.9946,9.9432,9.9689,100000.0
2011-03-14 15:50:00,11.66,11.68,11.64,11.66,256300.0,9.9774,9.9946,9.9603,9.9774,256300.0
2011-03-15 09:30:00,11.24,11.4,11.24,11.34,208600.0,9.6181,9.755,9.6181,9.7036,208600.0
2011-03-15 09:40:00,11.34,11.39,11.33,11.39,168600.0,9.7036,9.7464,9.6951,9.7464,168600.0
2011-03-15 09:50:00,11.39,11.44,11.38,11.4,110800.0,9.7464,9.7892,9.7379,9.755,110800.0
2011-03-15 10:00:00,11.39,11.51,11.39,11.5,162500.0,9.7464,9.8491,9.7464,9.8405,162500.0
2011-03-15 10:10:00,11.5,11.58,11.49,11.56,117800.0,9.8405,9.909,9.832,9.8919,117800.0
2011-03-15 10:20:00,11.56,11.69,11.56,11.68,148800.0,9.8919,10.0031,9.8919,9.9946,148800.0
2011-03-15 10:30:00,11.69,11.73,11.67,11.72,200500.0,10.0031,10.0373,9.986,10.0288,200500.0
2011-03-15 10:40:00,11.72,11.81,11.71,11.73,235800.0,10.0288,10.1058,10.0202,10.0373,235800.0
2011-03-15 10:50:00,11.73,11.8,11.72,11.77,224700.0,10.0373,10.0972,10.0288,10.0716,224700.0
2011-03-15 11:00:00,11.77,11.77,11.71,11.74,358500.0,10.0716,10.0716,10.0202,10.0459,358500.0
2011-03-15 11:10:00,11.73,11.75,11.71,11.75,61200.0,10.0373,10.0545,10.0202,10.0545,61200.0
2011-03-15 11:20:00,11.74,11.77,11.71,11.74,127700.0,10.0459,10.0716,10.0202,10.0459,127700.0
2011-03-15 11:30:00,11.74,11.77,11.72,11.76,79500.0,10.0459,10.0716,10.0288,10.063,79500.0
2011-03-15 11:40:00,11.76,11.79,11.74,11.74,111900.0,10.063,10.0887,10.0459,10.0459,111900.0
2011-03-15 11:50:00,11.75,11.78,11.72,11.77,47100.0,10.0545,10.0801,10.0288,10.0716,47100.0
2011-03-15 12:00:00,11.78,11.81,11.76,11.8,105100.0,10.0801,10.1058,10.063,10.0972,105100.0
2011-03-15 12:10:00,11.79,11.81,11.77,11.78,53800.0,10.0887,10.1058,10.0716,10.0801,53800.0
2011-03-15 12:20:00,11.77,11.82,11.77,11.8,66400.0,10.0716,10.1144,10.0716,10.0972,66400.0
2011-03-15 12:30:00,11.8,11.81,11.76,11.8,95300.0,10.0972,10.1058,10.063,10.0972,95300.0
2011-03-15 12:40:00,11.8,11.81,11.74,11.75,57300.0,10.0972,10.1058,10.0459,10.0545,57300.0
2011-03-15 12:50:00,11.75,11.79,11.74,11.79,278900.0,10.0545,10.0887,10.0459,10.0887,278900.0
2011-03-15 13:00:00,11.79,11.81,11.77,11.8,154100.0,10.0887,10.1058,10.0716,10.0972,154100.0
2011-03-15 13:10:00,11.8,11.83,11.8,11.8,80800.0,10.0972,10.1229,10.0972,10.0972,80800.0
2011-03-15 13:20:00,11.8,11.81,11.77,11.77,106400.0,10.0972,10.1058,10.0716,10.0716,106400.0
2011-03-15 13:30:00,11.78,11.8,11.77,11.79,50100.0,10.0801,10.0972,10.0716,10.0887,50100.0
2011-03-15 13:40:00,11.8,11.8,11.76,11.79,61800.0,10.0972,10.0972,10.063,10.0887,61800.0
2011-03-15 13:50:00,11.79,11.8,11.76,11.78,58000.0,10.0887,10.0972,10.063,10.0801,58000.0
2011-03-15 14:00:00,11.79,11.8,11.77,11.79,54200.0,10.0887,10.0972,10.0716,10.0887,54200.0
2011-03-15 14:10:00,11.79,11.82,11.77,11.78,145600.0,10.0887,10.1144,10.0716,10.0801,145600.0
2011-03-15 14:20:00,11.78,11.88,11.78,11.87,204400.0,10.0801,10.1657,10.0801,10.1571,204400.0
2011-03-15 14:30:00,11.87,11.88,11.84,11.88,129400.0,10.1571,10.1657,10.1315,10.1657,129400.0
2011-03-15 14:40:00,11.88,11.92,11.87,11.91,106000.0,10.1657,10.1999,10.1571,10.1914,106000.0
2011-03-15 14:50:00,11.91,11.95,11.89,11.91,193200.0,10.1914,10.2256,10.1743,10.1914,193200.0
2011-03-15 15:00:00,11.91,11.96,11.9,11.96,129500.0,10.1914,10.2342,10.1828,10.2342,129500.0
2011-03-15 15:10:00,11.96,12.0,11.94,12.0,102700.0,10.2342,10.2684,10.217,10.2684,102700.0
2011-03-15 15:20:00,12.0,12.02,11.98,11.99,125400.0,10.2684,10.2855,10.2513,10.2598,125400.0
2011-03-15 15:30:00,11.99,12.0,11.96,11.99,223800.0,10.2598,10.2684,10.2342,10.2598,223800.0
2011-03-15 15:40:00,12.0,12.04,11.98,11.98,323600.0,10.2684,10.3026,10.2513,10.2513,323600.0
2011-03-15 15:50:00,11.98,11.99,11.96,11.96,497500.0,10.2513,10.2598,10.2342,10.2342,497500.0
2011-03-16 09:30:00,11.74,11.85,11.65,11.78,315400.0,10.0459,10.14,9.9689,10.0801,315400.0
2011-03-16 09:40:00,11.78,11.84,11.67,11.74,385300.0,10.0801,10.1315,9.986,10.0459,385300.0
2011-03-16 09:50:00,11.74,11.94,11.73,11.87,272700.0,10.0459,10.217,10.0373,10.1571,272700.0
2011-03-16 10:00:00,11.88,12.0,11.87,11.95,301800.0,10.1657,10.2684,10.1571,10.2256,301800.0
2011-03-16 10:10:00,11.95,11.97,11.86,11.91,198700.0,10.2256,10.2427,10.1486,10.1914,198700.0
2011-03-16 10:20:00,11.9,11.93,11.87,11.93,146700.0,10.1828,10.2085,10.1571,10.2085,146700.0
2011-03-16 10:30:00,11.93,11.96,11.89,11.96,138700.0,10.2085,10.2342,10.1743,10.2342,138700.0
2011-03-16 10:40:00,11.96,12.0,11.94,12.0,299600.0,10.2342,10.2684,10.217,10.2684,299600.0
2011-03-16 10:50:00,12.0,12.0,11.89,11.89,191100.0,10.2684,10.2684,10.1743,10.1743,191100.0
2011-03-16 11:00:00,11.89,11.9,11.76,11.89,417300.0,10.1743,10.1828,10.063,10.1743,417300.0
2011-03-16 11:10:00,11.89,11.91,11.85,11.89,302800.0,10.1743,10.1914,10.14,10.1743,302800.0
2011-03-16 11:20:00,11.89,11.93,11.88,11.92,207500.0,10.1743,10.2085,10.1657,10.1999,207500.0
2011-03-16 11:30:00,11.92,11.93,11.84,11.86,143800.0,10.1999,10.2085,10.1315,10.1486,143800.0
2011-03-16 11:40:00,11.86,11.94,11.85,11.88,251100.0,10.1486,10.217,10.14,10.1657,251100.0
2011-03-16 11:50:00,11.87,11.87,11.83,11.83,179400.0,10.1571,10.1571,10.1229,10.1229,179400.0
2011-03-16 12:00:00,11.84,11.85,11.78,11.82,162600.0,10.1315,10.14,10.0801,10.1144,162600.0
2011-03-16 12:10:00,11.82,11.85,11.76,11.79,134700.0,10.1144,10.14,10.063,10.0887,134700.0
2011-03-16 12:20:00,11.78,11.83,11.76,11.8,193700.0,10.0801,10.1229,10.063,10.0972,193700.0
2011-03-16 12:30:00,11.81,11.82,11.74,11.75,181900.0,10.1058,10.1144,10.0459,10.0545,181900.0
2011-03-16 12:40:00,11.75,11.82,11.74,11.79,206900.0,10.0545,10.1144,10.0459,10.0887,206900.0
2011-03-16 12:50:00,11.79,11.8,11.74,11.78,84600.0,10.0887,10.0972,10.0459,10.0801,84600.0
2011-03-16 13:00:00,11.79,11.8,11.75,11.75,59200.0,10.0887,10.0972,10.0545,10.0545,59200.0
2011-03-16 13:10:00,11.76,11.78,11.75,11.76,82700.0,10.063,10.0801,10.0545,10.063,82700.0
2011-03-16 13:20:00,11.77,11.79,11.72,11.75,130400.0,10.0716,10.0887,10.0288,10.0545,130400.0
2011-03-16 13:30:00,11.75,11.75,11.69,11.71,129700.0,10.0545,10.0545,10.0031,10.0202,129700.0
2011-03-16 13:40:00,11.71,11.71,11.67,11.7,158000.0,10.0202,10.0202,9.986,10.0117,158000.0
2011-03-16 13:50:00,11.7,11.72,11.67,11.69,133600.0,10.0117,10.0288,9.986,10.0031,133600.0
2011-03-16 14:00:00,11.69,11.69,11.65,11.67,160000.0,10.0031,10.0031,9.9689,9.986,160000.0
2011-03-16 14:10:00,11.66,11.67,11.57,11.57,235200.0,9.9774,9.986,9.9004,9.9004,235200.0
2011-03-16 14:20:00,11.58,11.7,11.58,11.68,277400.0,9.909,10.0117,9.909,9.9946,277400.0
2011-03-16 14:30:00,11.68,11.77,11.68,11.77,213700.0,9.9946,10.0716,9.9946,10.0716,213700.0
2011-03-16 14:40:00,11.76,11.83,11.76,11.8,224100.0,10.063,10.1229,10.063,10.0972,224100.0
2011-03-16 14:50:00,11.8,11.84,11.78,11.8,215800.0,10.0972,10.1315,10.0801,10.0972,215800.0
2011-03-16 15:00:00,11.8,11.83,11.78,11.8,191700.0,10.0972,10.1229,10.0801,10.0972,191700.0
2011-03-16 15:10:00,11.8,11.82,11.77,11.81,203300.0,10.0972,10.1144,10.0716,10.1058,203300.0
2011-03-16 15:20:00,11.8,11.84,11.75,11.78,292100.0,10.0972,10.1315,10.0545,10.0801,292100.0
2011-03-16 15:30:00,11.77,11.79,11.73,11.73,261700.0,10.0716,10.0887,10.0373,10.0373,261700.0
2011-03-16 15:40:00,11.73,11.77,11.72,11.75,271200.0,10.0373,10.0716,10.0288,10.0545,271200.0
2011-03-16 15:50:00,11.76,11.76,11.68,11.69,491200.0,10.063,10.063,9.9946,10.0031,491200.0
2011-03-17 09:30:00,11.91,11.95,11.83,11.92,137200.0,10.1914,10.2256,10.1229,10.1999,137200.0
2011-03-17 09:40:00,11.92,11.93,11.84,11.86,115000.0,10.1999,10.2085,10.1315,10.1486,115000.0
2011-03-17 09:50:00,11.86,11.92,11.84,11.88,117900.0,10.1486,10.1999,10.1315,10.1657,117900.0
2011-03-17 10:00:00,11.89,11.93,11.85,11.89,103600.0,10.1743,10.2085,10.14,10.1743,103600.0
2011-03-17 10:10:00,11.9,11.94,11.87,11.93,71400.0,10.1828,10.217,10.1571,10.2085,71400.0
2011-03-17 10:20:00,11.93,11.94,11.9,11.94,90200.0,10.2085,10.217,10.1828,10.217,90200.0
2011-03-17 10:30:00,11.94,11.98,11.92,11.96,107800.0,10.217,10.2513,10.1999,10.2342,107800.0
2011-03-17 10:40:00,11.96,11.96,11.93,11.96,59800.0,10.2342,10.2342,10.2085,10.2342,59800.0
2011-03-17 10:50:00,11.95,11.95,11.88,11.89,141800.0,10.2256,10.2256,10.1657,10.1743,141800.0
2011-03-17 11:00:00,11.89,11.93,11.89,11.92,55800.0,10.1743,10.2085,10.1743,10.1999,55800.0
2011-03-17 11:10:00,11.92,11.93,11.85,11.86,79400.0,10.1999,10.2085,10.14,10.1486,79400.0
2011-03-17 11:20:00,11.86,11.88,11.82,11.84,72000.0,10.1486,10.1657,10.1144,10.1315,72000.0
2011-03-17 11:30:00,11.84,11.88,11.82,11.86,60100.0,10.1315,10.1657,10.1144,10.1486,60100.0
2011-03-17 11:40:00,11.85,11.86,11.82,11.83,38500.0,10.14,10.1486,10.1144,10.1229,38500.0
2011-03-17 11:50:00,11.83,11.86,11.82,11.83,57100.0,10.1229,10.1486,10.1144,10.1229,57100.0
2011-03-17 12:00:00,11.84,11.86,11.82,11.85,44900.0,10.1315,10.1486,10.1144,10.14,44900.0
2011-03-17 12:10:00,11.86,11.9,11.86,11.89,40600.0,10.1486,10.1828,10.1486,10.1743,40600.0
2011-03-17 12:20:00,11.89,11.93,11.89,11.92,47900.0,10.1743,10.2085,10.1743,10.1999,47900.0
2011-03-17 12:30:00,11.92,11.94,11.9,11.91,52500.0,10.1999,10.217,10.1828,10.1914,52500.0
2011-03-17 12:40:00,11.91,11.92,11.89,11.91,58700.0,10.1914,10.1999,10.1743,10.1914,58700.0
2011-03-17 12:50:00,11.91,11.94,11.9,11.92,40400.0,10.1914,10.217,10.1828,10.1999,40400.0
2011-03-17 13:00:00,11.92,11.93,11.89,11.92,49300.0,10.1999,10.2085,10.1743,10.1999,49300.0
2011-03-17 13:10:00,11.92,11.93,11.9,11.9,59700.0,10.1999,10.2085,10.1828,10.1828,59700.0
2011-03-17 13:20:00,11.9,11.91,11.85,11.86,55700.0,10.1828,10.1914,10.14,10.1486,55700.0
2011-03-17 13:30:00,11.86,11.89,11.85,11.86,77200.0,10.1486,10.1743,10.14,10.1486,77200.0
2011-03-17 13:40:00,11.86,11.86,11.82,11.84,39500.0,10.1486,10.1486,10.1144,10.1315,39500.0
2011-03-17 13:50:00,11.85,11.85,11.81,11.83,131400.0,10.14,10.14,10.1058,10.1229,131400.0
2011-03-17 14:00:00,11.83,11.85,11.82,11.82,53000.0,10.1229,10.14,10.1144,10.1144,53000.0
2011-03-17 14:10:00,11.82,11.86,11.81,11.83,69800.0,10.1144,10.1486,10.1058,10.1229,69800.0
2011-03-17 14:20:00,11.84,11.86,11.82,11.85,69900.0,10.1315,10.1486,10.1144,10.14,69900.0
2011-03-17 14:30:00,11.85,11.88,11.84,11.87,54100.0,10.14,10.1657,10.1315,10.1571,54100.0
2011-03-17 14:40:00,11.87,11.89,11.86,11.88,57400.0,10.1571,10.1743,10.1486,10.1657,57400.0
2011-03-17 14:50:00,11.89,11.93,11.88,11.89,87300.0,10.1743,10.2085,10.1657,10.1743,87300.0
2011-03-17 15:00:00,11.89,11.93,11.88,11.92,95700.0,10.1743,10.2085,10.1657,10.1999,95700.0
2011-03-17 15:10:00,11.91,11.93,11.88,11.9,100900.0,10.1914,10.2085,10.1657,10.1828,100900.0
2011-03-17 15:20:00,11.9,11.9,11.86,11.88,94900.0,10.1828,10.1828,10.1486,10.1657,94900.0
2011-03-17 15:30:00,11.87,11.89,11.84,11.87,155800.0,10.1571,10.1743,10.1315,10.1571,155800.0
2011-03-17 15:40:00,11.87,11.93,11.85,11.88,466100.0,10.1571,10.2085,10.14,10.1657,466100.0
2011-03-17 15:50:00,11.88,11.9,11.84,11.88,388000.0,10.1657,10.1828,10.1315,10.1657,388000.0
2011-03-18 09:30:00,12.05,12.07,11.91,11.98,431100.0,10.3112,10.3283,10.1914,10.2513,431100.0
2011-03-18 09:40:00,11.98,12.0,11.91,11.95,145700.0,10.2513,10.2684,10.1914,10.2256,145700.0
2011-03-18 09:50:00,11.94,11.97,11.87,11.89,126500.0,10.217,10.2427,10.1571,10.1743,126500.0
2011-03-18 10:00:00,11.89,11.89,11.8,11.84,210800.0,10.1743,10.1743,10.0972,10.1315,210800.0
2011-03-18 10:10:00,11.83,11.86,11.81,11.83,105000.0,10.1229,10.1486,10.1058,10.1229,105000.0
2011-03-18 10:20:00,11.82,11.85,11.78,11.79,112700.0,10.1144,10.14,10.0801,10.0887,112700.0
2011-03-18 10:30:00,11.79,11.86,11.79,11.85,264600.0,10.0887,10.1486,10.0887,10.14,264600.0
2011-03-18 10:40:00,11.84,11.91,11.82,11.91,75300.0,10.1315,10.1914,10.1144,10.1914,75300.0
2011-03-18 10:50:00,11.91,11.92,11.86,11.89,67100.0,10.1914,10.1999,10.1486,10.1743,67100.0
2011-03-18 11:00:00,11.9,11.94,11.88,11.9,90100.0,10.1828,10.217,10.1657,10.1828,90100.0
2011-03-18 11:10:00,11.89,11.93,11.89,11.92,65300.0,10.1743,10.2085,10.1743,10.1999,65300.0
2011-03-18 11:20:00,11.91,11.91,11.84,11.84,81800.0,10.1914,10.1914,10.1315,10.1315,81800.0
2011-03-18 11:30:00,11.84,11.91,11.84,11.89,63500.0,10.1315,10.1914,10.1315,10.1743,63500.0
2011-03-18 11:40:00,11.89,11.91,11.79,11.82,74500.0,10.1743,10.1914,10.0887,10.1144,74500.0
2011-03-18 11:50:00,11.83,11.84,11.8,11.82,42600.0,10.1229,10.1315,10.0972,10.1144,42600.0
2011-03-18 12:00:00,11.81,11.87,11.81,11.86,52000.0,10.1058,10.1571,10.1058,10.1486,52000.0
2011-03-18 12:10:00,11.87,11.87,11.81,11.82,50600.0,10.1571,10.1571,10.1058,10.1144,50600.0
2011-03-18 12:20:00,11.83,11.89,11.82,11.85,58200.0,10.1229,10.1743,10.1144,10.14,58200.0
2011-03-18 12:30:00,11.86,11.88,11.84,11.84,46400.0,10.1486,10.1657,10.1315,10.1315,46400.0
2011-03-18 12:40:00,11.84,11.87,11.82,11.87,45400.0,10.1315,10.1571,10.1144,10.1571,45400.0
2011-03-18 12:50:00,11.86,11.87,11.83,11.83,50400.0,10.1486,10.1571,10.1229,10.1229,50400.0
2011-03-18 13:00:00,11.84,11.86,11.83,11.85,23100.0,10.1315,10.1486,10.1229,10.14,23100.0
2011-03-18 13:10:00,11.85,11.9,11.85,11.9,48000.0,10.14,10.1828,10.14,10.1828,48000.0
2011-03-18 13:20:00,11.91,11.91,11.86,11.88,66900.0,10.1914,10.1914,10.1486,10.1657,66900.0
2011-03-18 13:30:00,11.89,11.92,11.86,11.92,44600.0,10.1743,10.1999,10.1486,10.1999,44600.0
2011-03-18 13:40:00,11.92,11.92,11.89,11.89,47100.0,10.1999,10.1999,10.1743,10.1743,47100.0
2011-03-18 13:50:00,11.89,11.9,11.88,11.88,31500.0,10.1743,10.1828,10.1657,10.1657,31500.0
2011-03-18 14:00:00,11.88,11.88,11.86,11.88,59800.0,10.1657,10.1657,10.1486,10.1657,59800.0
2011-03-18 14:10:00,11.88,11.88,11.82,11.82,103300.0,10.1657,10.1657,10.1144,10.1144,103300.0
2011-03-18 14:20:00,11.82,11.87,11.81,11.87,48400.0,10.1144,10.1571,10.1058,10.1571,48400.0
2011-03-18 14:30:00,11.87,11.89,11.83,11.85,105300.0,10.1571,10.1743,10.1229,10.14,105300.0
2011-03-18 14:40:00,11.85,11.86,11.84,11.85,60400.0,10.14,10.1486,10.1315,10.14,60400.0
2011-03-18 14:50:00,11.85,11.87,11.82,11.83,100100.0,10.14,10.1571,10.1144,10.1229,100100.0
2011-03-18 15:00:00,11.82,11.85,11.82,11.84,54200.0,10.1144,10.14,10.1144,10.1315,54200.0
2011-03-18 15:10:00,11.85,11.85,11.82,11.85,112500.0,10.14,10.14,10.1144,10.14,112500.0
2011-03-18 15:20:00,11.85,11.87,11.83,11.86,113900.0,10.14,10.1571,10.1229,10.1486,113900.0
2011-03-18 15:30:00,11.86,11.9,11.86,11.9,114000.0,10.1486,10.1828,10.1486,10.1828,114000.0
2011-03-18 15:40:00,11.9,11.9,11.87,11.88,173100.0,10.1828,10.1828,10.1571,10.1657,173100.0
2011-03-18 15:50:00,11.88,11.89,11.87,11.89,262000.0,10.1657,10.1743,10.1571,10.1743,262000.0
2011-03-21 09:30:00,12.07,12.07,12.0,12.07,248800.0,10.3283,10.3283,10.2684,10.3283,248800.0
2011-03-21 09:40:00,12.07,12.1,12.04,12.06,170500.0,10.3283,10.354,10.3026,10.3197,170500.0
2011-03-21 09:50:00,12.06,12.06,11.93,11.96,78400.0,10.3197,10.3197,10.2085,10.2342,78400.0
2011-03-21 10:00:00,11.96,11.99,11.91,11.98,177900.0,10.2342,10.2598,10.1914,10.2513,177900.0
2011-03-21 10:10:00,11.98,12.0,11.88,11.88,109800.0,10.2513,10.2684,10.1657,10.1657,109800.0
2011-03-21 10:20:00,11.89,11.9,11.86,11.88,88600.0,10.1743,10.1828,10.1486,10.1657,88600.0
2011-03-21 10:30:00,11.88,11.93,11.84,11.92,42100.0,10.1657,10.2085,10.1315,10.1999,42100.0
2011-03-21 10:40:00,11.93,11.94,11.88,11.91,165900.0,10.2085,10.217,10.1657,10.1914,165900.0
2011-03-21 10:50:00,11.9,11.96,11.9,11.96,83800.0,10.1828,10.2342,10.1828,10.2342,83800.0
2011-03-21 11:00:00,11.96,12.0,11.95,11.96,44700.0,10.2342,10.2684,10.2256,10.2342,44700.0
2011-03-21 11:10:00,11.96,11.98,11.95,11.98,39000.0,10.2342,10.2513,10.2256,10.2513,39000.0
2011-03-21 11:20:00,11.98,12.01,11.98,12.0,28200.0,10.2513,10.2769,10.2513,10.2684,28200.0
2011-03-21 11:30:00,11.99,12.02,11.99,12.01,55700.0,10.2598,10.2855,10.2598,10.2769,55700.0
2011-03-21 11:40:00,12.02,12.04,12.01,12.04,40400.0,10.2855,10.3026,10.2769,10.3026,40400.0
2011-03-21 11:50:00,12.04,12.05,12.03,12.04,43900.0,10.3026,10.3112,10.2941,10.3026,43900.0
2011-03-21 12:00:00,12.04,12.06,12.03,12.06,42500.0,10.3026,10.3197,10.2941,10.3197,42500.0
2011-03-21 12:10:00,12.05,12.08,12.05,12.07,48600.0,10.3112,10.3368,10.3112,10.3283,48600.0
2011-03-21 12:20:00,12.08,12.08,12.06,12.07,37400.0,10.3368,10.3368,10.3197,10.3283,37400.0
2011-03-21 12:30:00,12.07,12.07,12.06,12.07,41000.0,10.3283,10.3283,10.3197,10.3283,41000.0
2011-03-21 12:40:00,12.07,12.07,12.02,12.06,117500.0,10.3283,10.3283,10.2855,10.3197,117500.0
2011-03-21 12:50:00,12.06,12.07,12.04,12.05,28300.0,10.3197,10.3283,10.3026,10.3112,28300.0
2011-03-21 13:00:00,12.05,12.07,12.04,12.07,29900.0,10.3112,10.3283,10.3026,10.3283,29900.0
2011-03-21 13:10:00,12.07,12.07,12.06,12.07,17200.0,10.3283,10.3283,10.3197,10.3283,17200.0
2011-03-21 13:20:00,12.07,12.07,12.03,12.06,52600.0,10.3283,10.3283,10.2941,10.3197,52600.0
2011-03-21 13:30:00,12.05,12.06,12.04,12.05,60900.0,10.3112,10.3197,10.3026,10.3112,60900.0
2011-03-21 13:40:00,12.05,12.07,12.05,12.07,33300.0,10.3112,10.3283,10.3112,10.3283,33300.0
2011-03-21 13:50:00,12.07,12.08,12.06,12.07,67900.0,10.3283,10.3368,10.3197,10.3283,67900.0
2011-03-21 14:00:00,12.08,12.12,12.07,12.12,53100.0,10.3368,10.3711,10.3283,10.3711,53100.0
2011-03-21 14:10:00,12.12,12.13,12.11,12.13,30000.0,10.3711,10.3796,10.3625,10.3796,30000.0
2011-03-21 14:20:00,12.12,12.13,12.11,12.11,26500.0,10.3711,10.3796,10.3625,10.3625,26500.0
2011-03-21 14:30:00,12.12,12.12,12.11,12.12,30500.0,10.3711,10.3711,10.3625,10.3711,30500.0
2011-03-21 14:40:00,12.12,12.12,12.08,12.09,55900.0,10.3711,10.3711,10.3368,10.3454,55900.0
2011-03-21 14:50:00,12.09,12.09,12.08,12.08,27300.0,10.3454,10.3454,10.3368,10.3368,27300.0
2011-03-21 15:00:00,12.09,12.1,12.07,12.09,141800.0,10.3454,10.354,10.3283,10.3454,141800.0
2011-03-21 15:10:00,12.09,12.09,12.05,12.07,116000.0,10.3454,10.3454,10.3112,10.3283,116000.0
2011-03-21 15:20:00,12.07,12.07,12.04,12.04,130400.0,10.3283,10.3283,10.3026,10.3026,130400.0
2011-03-21 15:30:00,12.05,12.07,12.04,12.06,179700.0,10.3112,10.3283,10.3026,10.3197,179700.0
2011-03-21 15:40:00,12.05,12.12,12.05,12.11,312600.0,10.3112,10.3711,10.3112,10.3625,312600.0
2011-03-21 15:50:00,12.12,12.13,12.11,12.13,343400.0,10.3711,10.3796,10.3625,10.3796,343400.0
2011-03-22 09:30:00,12.12,12.12,11.98,12.03,66000.0,10.3711,10.3711,10.2513,10.2941,66000.0
2011-03-22 09:40:00,12.03,12.03,11.98,12.01,83600.0,10.2941,10.2941,10.2513,10.2769,83600.0
2011-03-22 09:50:00,12.0,12.02,11.96,11.96,63400.0,10.2684,10.2855,10.2342,10.2342,63400.0
2011-03-22 10:00:00,11.97,12.04,11.97,12.04,199800.0,10.2427,10.3026,10.2427,10.3026,199800.0
2011-03-22 10:10:00,12.04,12.04,11.96,11.99,118200.0,10.3026,10.3026,10.2342,10.2598,118200.0
2011-03-22 10:20:00,11.99,12.04,11.99,12.03,204800.0,10.2598,10.3026,10.2598,10.2941,204800.0
2011-03-22 10:30:00,12.03,12.05,11.98,12.0,290400.0,10.2941,10.3112,10.2513,10.2684,290400.0
2011-03-22 10:40:00,12.0,12.01,11.94,11.94,64500.0,10.2684,10.2769,10.217,10.217,64500.0
2011-03-22 10:50:00,11.93,11.95,11.88,11.89,47200.0,10.2085,10.2256,10.1657,10.1743,47200.0
2011-03-22 11:00:00,11.88,11.92,11.88,11.92,30300.0,10.1657,10.1999,10.1657,10.1999,30300.0
2011-03-22 11:10:00,11.92,11.92,11.86,11.86,49200.0,10.1999,10.1999,10.1486,10.1486,49200.0
2011-03-22 11:20:00,11.87,11.93,11.85,11.93,45400.0,10.1571,10.2085,10.14,10.2085,45400.0
2011-03-22 11:30:00,11.93,12.0,11.92,12.0,114100.0,10.2085,10.2684,10.1999,10.2684,114100.0
2011-03-22 11:40:00,12.0,12.0,11.99,11.99,32100.0,10.2684,10.2684,10.2598,10.2598,32100.0
2011-03-22 11:50:00,12.0,12.0,11.99,12.0,10300.0,10.2684,10.2684,10.2598,10.2684,10300.0
2011-03-22 12:00:00,12.0,12.0,11.96,11.97,42000.0,10.2684,10.2684,10.2342,10.2427,42000.0
2011-03-22 12:10:00,11.97,12.0,11.96,12.0,16500.0,10.2427,10.2684,10.2342,10.2684,16500.0
2011-03-22 12:20:00,12.0,12.0,11.98,11.99,16700.0,10.2684,10.2684,10.2513,10.2598,16700.0
2011-03-22 12:30:00,11.98,11.99,11.96,11.96,14000.0,10.2513,10.2598,10.2342,10.2342,14000.0
2011-03-22 12:40:00,11.97,11.97,11.94,11.97,29200.0,10.2427,10.2427,10.217,10.2427,29200.0
2011-03-22 12:50:00,11.97,11.99,11.94,11.99,20100.0,10.2427,10.2598,10.217,10.2598,20100.0
2011-03-22 13:00:00,11.99,11.99,11.93,11.95,28300.0,10.2598,10.2598,10.2085,10.2256,28300.0
2011-03-22 13:10:00,11.95,11.96,11.93,11.95,21000.0,10.2256,10.2342,10.2085,10.2256,21000.0
2011-03-22 13:20:00,11.94,11.94,11.9,11.9,14300.0,10.217,10.217,10.1828,10.1828,14300.0
2011-03-22 13:30:00,11.9,11.91,11.89,11.89,27500.0,10.1828,10.1914,10.1743,10.1743,27500.0
2011-03-22 13:40:00,11.89,11.9,11.88,11.89,11200.0,10.1743,10.1828,10.1657,10.1743,11200.0
2011-03-22 13:50:00,11.9,11.92,11.9,11.92,13200.0,10.1828,10.1999,10.1828,10.1999,13200.0
2011-03-22 14:00:00,11.91,11.93,11.9,11.91,32400.0,10.1914,10.2085,10.1828,10.1914,32400.0
2011-03-22 14:10:00,11.9,11.92,11.88,11.89,40300.0,10.1828,10.1999,10.1657,10.1743,40300.0
2011-03-22 14:20:00,11.89,11.89,11.87,11.88,20700.0,10.1743,10.1743,10.1571,10.1657,20700.0
2011-03-22 14:30:00,11.87,11.91,11.87,11.89,60600.0,10.1571,10.1914,10.1571,10.1743,60600.0
2011-03-22 14:40:00,11.89,11.9,11.87,11.88,72600.0,10.1743,10.1828,10.1571,10.1657,72600.0
2011-03-22 14:50:00,11.88,11.88,11.84,11.88,83600.0,10.1657,10.1657,10.1315,10.1657,83600.0
2011-03-22 15:00:00,11.88,11.88,11.85,11.85,68200.0,10.1657,10.1657,10.14,10.14,68200.0
2011-03-22 15:10:00,11.85,11.88,11.85,11.87,94600.0,10.14,10.1657,10.14,10.1571,94600.0
2011-03-22 15:20:00,11.86,11.88,11.86,11.88,62600.0,10.1486,10.1657,10.1486,10.1657,62600.0
2011-03-22 15:30:00,11.87,11.91,11.87,11.9,64400.0,10.1571,10.1914,10.1571,10.1828,64400.0
2011-03-22 15:40:00,11.91,11.91,11.88,11.88,72600.0,10.1914,10.1914,10.1657,10.1657,72600.0
2011-03-22 15:50:00,11.89,11.89,11.85,11.86,251200.0,10.1743,10.1743,10.14,10.1486,251200.0
2011-03-23 09:30:00,11.83,11.86,11.76,11.78,166000.0,10.1229,10.1486,10.063,10.0801,166000.0
2011-03-23 09:40:00,11.78,11.81,11.72,11.8,115300.0,10.0801,10.1058,10.0288,10.0972,115300.0
2011-03-23 09:50:00,11.8,11.83,11.75,11.75,168000.0,10.0972,10.1229,10.0545,10.0545,168000.0
2011-03-23 10:00:00,11.75,11.75,11.65,11.7,347100.0,10.0545,10.0545,9.9689,10.0117,347100.0
2011-03-23 10:10:00,11.7,11.71,11.67,11.71,134000.0,10.0117,10.0202,9.986,10.0202,134000.0
2011-03-23 10:20:00,11.7,11.76,11.69,11.74,191200.0,10.0117,10.063,10.0031,10.0459,191200.0
2011-03-23 10:30:00,11.75,11.82,11.75,11.8,689200.0,10.0545,10.1144,10.0545,10.0972,689200.0
2011-03-23 10:40:00,11.79,11.8,11.73,11.73,93100.0,10.0887,10.0972,10.0373,10.0373,93100.0
2011-03-23 10:50:00,11.73,11.75,11.73,11.74,150300.0,10.0373,10.0545,10.0373,10.0459,150300.0
2011-03-23 11:00:00,11.74,11.77,11.72,11.77,91000.0,10.0459,10.0716,10.0288,10.0716,91000.0
2011-03-23 11:10:00,11.77,11.79,11.77,11.79,198100.0,10.0716,10.0887,10.0716,10.0887,198100.0
2011-03-23 11:20:00,11.78,11.79,11.77,11.78,63300.0,10.0801,10.0887,10.0716,10.0801,63300.0
2011-03-23 11:30:00,11.78,11.79,11.73,11.73,185200.0,10.0801,10.0887,10.0373,10.0373,185200.0
2011-03-23 11:40:00,11.74,11.8,11.71,11.71,494100.0,10.0459,10.0972,10.0202,10.0202,494100.0
2011-03-23 11:50:00,11.71,11.76,11.71,11.73,122700.0,10.0202,10.063,10.0202,10.0373,122700.0
2011-03-23 12:00:00,11.74,11.75,11.72,11.74,72200.0,10.0459,10.0545,10.0288,10.0459,72200.0
2011-03-23 12:10:00,11.74,11.75,11.72,11.73,38200.0,10.0459,10.0545,10.0288,10.0373,38200.0
2011-03-23 12:20:00,11.73,11.77,11.73,11.77,67700.0,10.0373,10.0716,10.0373,10.0716,67700.0
2011-03-23 12:30:00,11.76,11.77,11.74,11.74,54400.0,10.063,10.0716,10.0459,10.0459,54400.0
2011-03-23 12:40:00,11.74,11.77,11.73,11.77,64400.0,10.0459,10.0716,10.0373,10.0716,64400.0
2011-03-23 12:50:00,11.77,11.77,11.72,11.74,36200.0,10.0716,10.0716,10.0288,10.0459,36200.0
2011-03-23 13:00:00,11.74,11.75,11.71,11.72,28400.0,10.0459,10.0545,10.0202,10.0288,28400.0
2011-03-23 13:10:00,11.72,11.74,11.71,11.74,26200.0,10.0288,10.0459,10.0202,10.0459,26200.0
2011-03-23 13:20:00,11.74,11.76,11.73,11.76,225200.0,10.0459,10.063,10.0373,10.063,225200.0
2011-03-23 13:30:00,11.75,11.79,11.75,11.79,135600.0,10.0545,10.0887,10.0545,10.0887,135600.0
2011-03-23 13:40:00,11.78,11.79,11.77,11.79,255700.0,10.0801,10.0887,10.0716,10.0887,255700.0
2011-03-23 13:50:00,11.79,11.79,11.78,11.79,110500.0,10.0887,10.0887,10.0801,10.0887,110500.0
2011-03-23 14:00:00,11.79,11.79,11.78,11.79,111500.0,10.0887,10.0887,10.0801,10.0887,111500.0
2011-03-23 14:10:00,11.79,11.79,11.76,11.76,76800.0,10.0887,10.0887,10.063,10.063,76800.0
2011-03-23 14:20:00,11.76,11.78,11.75,11.78,279900.0,10.063,10.0801,10.0545,10.0801,279900.0
2011-03-23 14:30:00,11.78,11.78,11.77,11.78,56500.0,10.0801,10.0801,10.0716,10.0801,56500.0
2011-03-23 14:40:00,11.78,11.78,11.77,11.78,69800.0,10.0801,10.0801,10.0716,10.0801,69800.0
2011-03-23 14:50:00,11.78,11.81,11.77,11.79,190200.0,10.0801,10.1058,10.0716,10.0887,190200.0
2011-03-23 15:00:00,11.79,11.84,11.79,11.83,87300.0,10.0887,10.1315,10.0887,10.1229,87300.0
2011-03-23 15:10:00,11.83,11.85,11.83,11.85,38500.0,10.1229,10.14,10.1229,10.14,38500.0
2011-03-23 15:20:00,11.85,11.86,11.84,11.84,61300.0,10.14,10.1486,10.1315,10.1315,61300.0
2011-03-23 15:30:00,11.84,11.85,11.83,11.83,193900.0,10.1315,10.14,10.1229,10.1229,193900.0
2011-03-23 15:40:00,11.84,11.84,11.79,11.8,173600.0,10.1315,10.1315,10.0887,10.0972,173600.0
2011-03-23 15:50:00,11.79,11.81,11.77,11.77,408200.0,10.0887,10.1058,10.0716,10.0716,408200.0
2011-03-24 09:30:00,11.85,11.87,11.7,11.72,83100.0,10.14,10.1571,10.0117,10.0288,83100.0
2011-03-24 09:40:00,11.73,11.74,11.67,11.7,78000.0,10.0373,10.0459,9.986,10.0117,78000.0
2011-03-24 09:50:00,11.69,11.74,11.67,11.68,85000.0,10.0031,10.0459,9.986,9.9946,85000.0
2011-03-24 10:00:00,11.68,11.71,11.63,11.65,97400.0,9.9946,10.0202,9.9518,9.9689,97400.0
2011-03-24 10:10:00,11.64,11.65,11.59,11.6,206900.0,9.9603,9.9689,9.9175,9.9261,206900.0
2011-03-24 10:20:00,11.59,11.61,11.58,11.61,141500.0,9.9175,9.9347,9.909,9.9347,141500.0
2011-03-24 10:30:00,11.61,11.67,11.6,11.65,98800.0,9.9347,9.986,9.9261,9.9689,98800.0
2011-03-24 10:40:00,11.65,11.65,11.62,11.63,53700.0,9.9689,9.9689,9.9432,9.9518,53700.0
2011-03-24 10:50:00,11.63,11.75,11.62,11.75,75600.0,9.9518,10.0545,9.9432,10.0545,75600.0
2011-03-24 11:00:00,11.74,11.78,11.73,11.75,241700.0,10.0459,10.0801,10.0373,10.0545,241700.0
2011-03-24 11:10:00,11.76,11.78,11.75,11.75,47000.0,10.063,10.0801,10.0545,10.0545,47000.0
2011-03-24 11:20:00,11.75,11.8,11.75,11.79,57600.0,10.0545,10.0972,10.0545,10.0887,57600.0
2011-03-24 11:30:00,11.79,11.8,11.75,11.79,35100.0,10.0887,10.0972,10.0545,10.0887,35100.0
2011-03-24 11:40:00,11.79,11.79,11.78,11.79,9500.0,10.0887,10.0887,10.0801,10.0887,9500.0
2011-03-24 11:50:00,11.78,11.8,11.78,11.79,15400.0,10.0801,10.0972,10.0801,10.0887,15400.0
2011-03-24 12:00:00,11.8,11.82,11.79,11.8,117500.0,10.0972,10.1144,10.0887,10.0972,117500.0
2011-03-24 12:10:00,11.8,11.81,11.79,11.8,47100.0,10.0972,10.1058,10.0887,10.0972,47100.0
2011-03-24 12:20:00,11.79,11.84,11.79,11.83,86100.0,10.0887,10.1315,10.0887,10.1229,86100.0
2011-03-24 12:30:00,11.82,11.83,11.77,11.78,44500.0,10.1144,10.1229,10.0716,10.0801,44500.0
2011-03-24 12:40:00,11.79,11.8,11.77,11.78,19600.0,10.0887,10.0972,10.0716,10.0801,19600.0
2011-03-24 12:50:00,11.78,11.79,11.75,11.77,52900.0,10.0801,10.0887,10.0545,10.0716,52900.0
2011-03-24 13:00:00,11.77,11.78,11.76,11.77,8500.0,10.0716,10.0801,10.063,10.0716,8500.0
2011-03-24 13:10:00,11.78,11.8,11.77,11.8,37500.0,10.0801,10.0972,10.0716,10.0972,37500.0
2011-03-24 13:20:00,11.8,11.81,11.79,11.8,55700.0,10.0972,10.1058,10.0887,10.0972,55700.0
2011-03-24 13:30:00,11.8,11.81,11.79,11.8,82100.0,10.0972,10.1058,10.0887,10.0972,82100.0
2011-03-24 13:40:00,11.8,11.8,11.76,11.76,35000.0,10.0972,10.0972,10.063,10.063,35000.0
2011-03-24 13:50:00,11.76,11.8,11.76,11.79,46900.0,10.063,10.0972,10.063,10.0887,46900.0
2011-03-24 14:00:00,11.8,11.82,11.78,11.8,80300.0,10.0972,10.1144,10.0801,10.0972,80300.0
2011-03-24 14:10:00,11.8,11.82,11.78,11.79,55000.0,10.0972,10.1144,10.0801,10.0887,55000.0
2011-03-24 14:20:00,11.79,11.79,11.76,11.78,78600.0,10.0887,10.0887,10.063,10.0801,78600.0
2011-03-24 14:30:00,11.78,11.81,11.77,11.77,83300.0,10.0801,10.1058,10.0716,10.0716,83300.0
2011-03-24 14:40:00,11.78,11.81,11.77,11.8,42100.0,10.0801,10.1058,10.0716,10.0972,42100.0
2011-03-24 14:50:00,11.8,11.81,11.77,11.79,65100.0,10.0972,10.1058,10.0716,10.0887,65100.0
2011-03-24 15:00:00,11.79,11.81,11.78,11.81,65500.0,10.0887,10.1058,10.0801,10.1058,65500.0
2011-03-24 15:10:00,11.81,11.83,11.8,11.83,70800.0,10.1058,10.1229,10.0972,10.1229,70800.0
2011-03-24 15:20:00,11.83,11.84,11.82,11.83,54900.0,10.1229,10.1315,10.1144,10.1229,54900.0
2011-03-24 15:30:00,11.84,11.84,11.82,11.83,90300.0,10.1315,10.1315,10.1144,10.1229,90300.0
2011-03-24 15:40:00,11.83,11.83,11.81,11.81,199200.0,10.1229,10.1229,10.1058,10.1058,199200.0
2011-03-24 15:50:00,11.82,11.82,11.78,11.8,460100.0,10.1144,10.1144,10.0801,10.0972,460100.0
2011-03-25 09:30:00,11.85,11.89,11.81,11.84,133500.0,10.14,10.1743,10.1058,10.1315,133500.0
2011-03-25 09:40:00,11.84,11.89,11.82,11.88,63700.0,10.1315,10.1743,10.1144,10.1657,63700.0
2011-03-25 09:50:00,11.89,11.89,11.83,11.85,104900.0,10.1743,10.1743,10.1229,10.14,104900.0
2011-03-25 10:00:00,11.84,11.89,11.84,11.89,84400.0,10.1315,10.1743,10.1315,10.1743,84400.0
2011-03-25 10:10:00,11.88,11.92,11.88,11.91,137500.0,10.1657,10.1999,10.1657,10.1914,137500.0
2011-03-25 10:20:00,11.92,11.97,11.91,11.96,69700.0,10.1999,10.2427,10.1914,10.2342,69700.0
2011-03-25 10:30:00,11.95,12.0,11.95,11.99,106900.0,10.2256,10.2684,10.2256,10.2598,106900.0
2011-03-25 10:40:00,12.0,12.01,11.99,12.0,42500.0,10.2684,10.2769,10.2598,10.2684,42500.0
2011-03-25 10:50:00,12.01,12.01,11.99,12.0,156800.0,10.2769,10.2769,10.2598,10.2684,156800.0
2011-03-25 11:00:00,12.01,12.02,11.98,12.0,143500.0,10.2769,10.2855,10.2513,10.2684,143500.0
2011-03-25 11:10:00,12.0,12.03,11.98,12.0,389300.0,10.2684,10.2941,10.2513,10.2684,389300.0
2011-03-25 11:20:00,11.99,12.03,11.99,12.02,122200.0,10.2598,10.2941,10.2598,10.2855,122200.0
2011-03-25 11:30:00,12.02,12.04,12.02,12.03,65900.0,10.2855,10.3026,10.2855,10.2941,65900.0
2011-03-25 11:40:00,12.03,12.05,12.02,12.04,43700.0,10.2941,10.3112,10.2855,10.3026,43700.0
2011-03-25 11:50:00,12.04,12.08,12.04,12.07,38400.0,10.3026,10.3368,10.3026,10.3283,38400.0
2011-03-25 12:00:00,12.08,12.08,12.07,12.07,31100.0,10.3368,10.3368,10.3283,10.3283,31100.0
2011-03-25 12:10:00,12.08,12.11,12.07,12.11,54100.0,10.3368,10.3625,10.3283,10.3625,54100.0
2011-03-25 12:20:00,12.11,12.11,12.1,12.1,49100.0,10.3625,10.3625,10.354,10.354,49100.0
2011-03-25 12:30:00,12.1,12.11,12.09,12.1,135500.0,10.354,10.3625,10.3454,10.354,135500.0
2011-03-25 12:40:00,12.11,12.11,12.1,12.1,18700.0,10.3625,10.3625,10.354,10.354,18700.0
2011-03-25 12:50:00,12.1,12.13,12.1,12.1,67400.0,10.354,10.3796,10.354,10.354,67400.0
2011-03-25 13:00:00,12.1,12.11,12.1,12.11,28600.0,10.354,10.3625,10.354,10.3625,28600.0
2011-03-25 13:10:00,12.1,12.11,12.09,12.11,75900.0,10.354,10.3625,10.3454,10.3625,75900.0
2011-03-25 13:20:00,12.1,12.11,12.1,12.1,32300.0,10.354,10.3625,10.354,10.354,32300.0
2011-03-25 13:30:00,12.1,12.11,12.1,12.1,18000.0,10.354,10.3625,10.354,10.354,18000.0
2011-03-25 13:40:00,12.11,12.11,12.09,12.09,126800.0,10.3625,10.3625,10.3454,10.3454,126800.0
2011-03-25 13:50:00,12.1,12.1,12.07,12.07,37100.0,10.354,10.354,10.3283,10.3283,37100.0
2011-03-25 14:00:00,12.08,12.08,12.06,12.06,27500.0,10.3368,10.3368,10.3197,10.3197,27500.0
2011-03-25 14:10:00,12.07,12.09,12.05,12.05,58800.0,10.3283,10.3454,10.3112,10.3112,58800.0
2011-03-25 14:20:00,12.05,12.08,12.05,12.08,81200.0,10.3112,10.3368,10.3112,10.3368,81200.0
2011-03-25 14:30:00,12.08,12.08,12.04,12.06,82200.0,10.3368,10.3368,10.3026,10.3197,82200.0
2011-03-25 14:40:00,12.05,12.06,12.03,12.04,55000.0,10.3112,10.3197,10.2941,10.3026,55000.0
2011-03-25 14:50:00,12.04,12.04,12.03,12.04,25400.0,10.3026,10.3026,10.2941,10.3026,25400.0
2011-03-25 15:00:00,12.04,12.04,12.03,12.03,45500.0,10.3026,10.3026,10.2941,10.2941,45500.0
2011-03-25 15:10:00,12.04,12.06,12.03,12.06,90700.0,10.3026,10.3197,10.2941,10.3197,90700.0
2011-03-25 15:20:00,12.05,12.06,12.05,12.06,52800.0,10.3112,10.3197,10.3112,10.3197,52800.0
2011-03-25 15:30:00,12.06,12.08,12.05,12.07,174800.0,10.3197,10.3368,10.3112,10.3283,174800.0
2011-03-25 15:40:00,12.07,12.07,12.03,12.04,279400.0,10.3283,10.3283,10.2941,10.3026,279400.0
2011-03-25 15:50:00,12.04,12.06,12.03,12.05,346600.0,10.3026,10.3197,10.2941,10.3112,346600.0
2011-03-28 09:30:00,12.09,12.1,11.99,12.0,111700.0,10.3454,10.354,10.2598,10.2684,111700.0
2011-03-28 09:40:00,12.0,12.13,12.0,12.12,188800.0,10.2684,10.3796,10.2684,10.3711,188800.0
2011-03-28 09:50:00,12.11,12.16,12.1,12.11,121200.0,10.3625,10.4053,10.354,10.3625,121200.0
2011-03-28 10:00:00,12.11,12.2,12.1,12.17,342300.0,10.3625,10.4395,10.354,10.4139,342300.0
2011-03-28 10:10:00,12.17,12.22,12.16,12.19,204900.0,10.4139,10.4566,10.4053,10.431,204900.0
2011-03-28 10:20:00,12.18,12.25,12.16,12.23,206800.0,10.4224,10.4823,10.4053,10.4652,206800.0
2011-03-28 10:30:00,12.23,12.25,12.2,12.2,87700.0,10.4652,10.4823,10.4395,10.4395,87700.0
2011-03-28 10:40:00,12.21,12.22,12.16,12.17,66800.0,10.4481,10.4566,10.4053,10.4139,66800.0
2011-03-28 10:50:00,12.18,12.18,12.1,12.12,77800.0,10.4224,10.4224,10.354,10.3711,77800.0
2011-03-28 11:00:00,12.12,12.12,12.06,12.09,58700.0,10.3711,10.3711,10.3197,10.3454,58700.0
2011-03-28 11:10:00,12.09,12.13,12.08,12.11,70800.0,10.3454,10.3796,10.3368,10.3625,70800.0
2011-03-28 11:20:00,12.11,12.13,12.1,12.12,54500.0,10.3625,10.3796,10.354,10.3711,54500.0
2011-03-28 11:30:00,12.12,12.14,12.11,12.14,66700.0,10.3711,10.3882,10.3625,10.3882,66700.0
2011-03-28 11:40:00,12.14,12.14,12.09,12.13,87000.0,10.3882,10.3882,10.3454,10.3796,87000.0
2011-03-28 11:50:00,12.13,12.16,12.12,12.16,59300.0,10.3796,10.4053,10.3711,10.4053,59300.0
2011-03-28 12:00:00,12.15,12.2,12.15,12.2,76900.0,10.3967,10.4395,10.3967,10.4395,76900.0
2011-03-28 12:10:00,12.19,12.25,12.19,12.24,144800.0,10.431,10.4823,10.431,10.4738,144800.0
2011-03-28 12:20:00,12.24,12.24,12.23,12.23,36100.0,10.4738,10.4738,10.4652,10.4652,36100.0
2011-03-28 12:30:00,12.23,12.26,12.23,12.25,98600.0,10.4652,10.4909,10.4652,10.4823,98600.0
2011-03-28 12:40:00,12.24,12.28,12.23,12.23,71300.0,10.4738,10.508,10.4652,10.4652,71300.0
2011-03-28 12:50:00,12.24,12.24,12.2,12.2,104000.0,10.4738,10.4738,10.4395,10.4395,104000.0
2011-03-28 13:00:00,12.21,12.26,12.19,12.26,149900.0,10.4481,10.4909,10.431,10.4909,149900.0
2011-03-28 13:10:00,12.25,12.3,12.25,12.29,94500.0,10.4823,10.5251,10.4823,10.5165,94500.0
2011-03-28 13:20:00,12.28,12.28,12.24,12.25,27000.0,10.508,10.508,10.4738,10.4823,27000.0
2011-03-28 13:30:00,12.25,12.26,12.23,12.25,50200.0,10.4823,10.4909,10.4652,10.4823,50200.0
2011-03-28 13:40:00,12.25,12.26,12.23,12.23,64800.0,10.4823,10.4909,10.4652,10.4652,64800.0
2011-03-28 13:50:00,12.24,12.25,12.22,12.24,54200.0,10.4738,10.4823,10.4566,10.4738,54200.0
2011-03-28 14:00:00,12.24,12.25,12.22,12.23,67700.0,10.4738,10.4823,10.4566,10.4652,67700.0
2011-03-28 14:10:00,12.23,12.25,12.22,12.24,53400.0,10.4652,10.4823,10.4566,10.4738,53400.0
2011-03-28 14:20:00,12.23,12.27,12.23,12.25,74600.0,10.4652,10.4994,10.4652,10.4823,74600.0
2011-03-28 14:30:00,12.25,12.27,12.25,12.27,49700.0,10.4823,10.4994,10.4823,10.4994,49700.0
2011-03-28 14:40:00,12.27,12.3,12.23,12.24,123000.0,10.4994,10.5251,10.4652,10.4738,123000.0
2011-03-28 14:50:00,12.24,12.25,12.21,12.22,113500.0,10.4738,10.4823,10.4481,10.4566,113500.0
2011-03-28 15:00:00,12.22,12.22,12.19,12.2,147100.0,10.4566,10.4566,10.431,10.4395,147100.0
2011-03-28 15:10:00,12.2,12.22,12.19,12.2,86800.0,10.4395,10.4566,10.431,10.4395,86800.0
2011-03-28 15:20:00,12.2,12.23,12.19,12.22,185400.0,10.4395,10.4652,10.431,10.4566,185400.0
2011-03-28 15:30:00,12.21,12.22,12.2,12.2,79500.0,10.4481,10.4566,10.4395,10.4395,79500.0
2011-03-28 15:40:00,12.2,12.21,12.16,12.16,253800.0,10.4395,10.4481,10.4053,10.4053,253800.0
2011-03-28 15:50:00,12.16,12.17,12.15,12.15,290300.0,10.4053,10.4139,10.3967,10.3967,290300.0
2011-03-29 09:30:00,12.07,12.15,12.04,12.08,142400.0,10.3283,10.3967,10.3026,10.3368,142400.0
2011-03-29 09:40:00,12.08,12.08,11.95,11.96,460500.0,10.3368,10.3368,10.2256,10.2342,460500.0
2011-03-29 09:50:00,11.97,12.04,11.94,12.01,337400.0,10.2427,10.3026,10.217,10.2769,337400.0
2011-03-29 10:00:00,12.01,12.07,11.98,12.06,413500.0,10.2769,10.3283,10.2513,10.3197,413500.0
2011-03-29 10:10:00,12.06,12.08,11.97,11.99,212500.0,10.3197,10.3368,10.2427,10.2598,212500.0
2011-03-29 10:20:00,11.99,12.01,11.92,11.93,571600.0,10.2598,10.2769,10.1999,10.2085,571600.0
2011-03-29 10:30:00,11.93,11.97,11.92,11.92,93800.0,10.2085,10.2427,10.1999,10.1999,93800.0
2011-03-29 10:40:00,11.93,11.95,11.91,11.92,113200.0,10.2085,10.2256,10.1914,10.1999,113200.0
2011-03-29 10:50:00,11.91,11.97,11.91,11.96,286800.0,10.1914,10.2427,10.1914,10.2342,286800.0
2011-03-29 11:00:00,11.97,12.03,11.93,12.01,259100.0,10.2427,10.2941,10.2085,10.2769,259100.0
2011-03-29 11:10:00,12.01,12.01,11.98,11.99,120700.0,10.2769,10.2769,10.2513,10.2598,120700.0
2011-03-29 11:20:00,11.99,12.02,11.93,11.94,111000.0,10.2598,10.2855,10.2085,10.217,111000.0
2011-03-29 11:30:00,11.95,11.97,11.9,11.93,247600.0,10.2256,10.2427,10.1828,10.2085,247600.0
2011-03-29 11:40:00,11.93,11.94,11.89,11.89,60600.0,10.2085,10.217,10.1743,10.1743,60600.0
2011-03-29 11:50:00,11.89,11.9,11.88,11.9,41500.0,10.1743,10.1828,10.1657,10.1828,41500.0
2011-03-29 12:00:00,11.9,11.94,11.9,11.91,237800.0,10.1828,10.217,10.1828,10.1914,237800.0
2011-03-29 12:10:00,11.91,11.91,11.88,11.89,143500.0,10.1914,10.1914,10.1657,10.1743,143500.0
2011-03-29 12:20:00,11.89,11.89,11.87,11.87,49600.0,10.1743,10.1743,10.1571,10.1571,49600.0
2011-03-29 12:30:00,11.87,11.88,11.84,11.84,75300.0,10.1571,10.1657,10.1315,10.1315,75300.0
2011-03-29 12:40:00,11.85,11.87,11.82,11.87,171400.0,10.14,10.1571,10.1144,10.1571,171400.0
2011-03-29 12:50:00,11.87,11.89,11.84,11.89,187700.0,10.1571,10.1743,10.1315,10.1743,187700.0
2011-03-29 13:00:00,11.88,11.89,11.87,11.87,36900.0,10.1657,10.1743,10.1571,10.1571,36900.0
2011-03-29 13:10:00,11.86,11.86,11.84,11.85,53100.0,10.1486,10.1486,10.1315,10.14,53100.0
2011-03-29 13:20:00,11.85,11.86,11.83,11.83,41900.0,10.14,10.1486,10.1229,10.1229,41900.0
2011-03-29 13:30:00,11.83,11.86,11.8,11.86,166100.0,10.1229,10.1486,10.0972,10.1486,166100.0
2011-03-29 13:40:00,11.86,11.87,11.85,11.86,30000.0,10.1486,10.1571,10.14,10.1486,30000.0
2011-03-29 13:50:00,11.86,11.88,11.86,11.88,42800.0,10.1486,10.1657,10.1486,10.1657,42800.0
2011-03-29 14:00:00,11.88,11.93,11.87,11.92,172500.0,10.1657,10.2085,10.1571,10.1999,172500.0
2011-03-29 14:10:00,11.91,11.92,11.88,11.88,73200.0,10.1914,10.1999,10.1657,10.1657,73200.0
2011-03-29 14:20:00,11.89,11.89,11.83,11.84,94800.0,10.1743,10.1743,10.1229,10.1315,94800.0
2011-03-29 14:30:00,11.84,11.87,11.84,11.84,64700.0,10.1315,10.1571,10.1315,10.1315,64700.0
2011-03-29 14:40:00,11.84,11.88,11.84,11.88,64200.0,10.1315,10.1657,10.1315,10.1657,64200.0
2011-03-29 14:50:00,11.87,11.92,11.87,11.9,218900.0,10.1571,10.1999,10.1571,10.1828,218900.0
2011-03-29 15:00:00,11.9,11.91,11.86,11.88,157400.0,10.1828,10.1914,10.1486,10.1657,157400.0
2011-03-29 15:10:00,11.88,11.92,11.88,11.91,106000.0,10.1657,10.1999,10.1657,10.1914,106000.0
2011-03-29 15:20:00,11.92,11.92,11.9,11.92,96500.0,10.1999,10.1999,10.1828,10.1999,96500.0
2011-03-29 15:30:00,11.92,11.93,11.89,11.93,162000.0,10.1999,10.2085,10.1743,10.2085,162000.0
2011-03-29 15:40:00,11.93,11.97,11.9,11.96,200200.0,10.2085,10.2427,10.1828,10.2342,200200.0
2011-03-29 15:50:00,11.97,11.98,11.95,11.97,602100.0,10.2427,10.2513,10.2256,10.2427,602100.0
2011-03-30 09:30:00,12.06,12.06,11.85,11.87,207300.0,10.3197,10.3197,10.14,10.1571,207300.0
2011-03-30 09:40:00,11.86,11.88,11.76,11.76,214100.0,10.1486,10.1657,10.063,10.063,214100.0
2011-03-30 09:50:00,11.76,11.91,11.76,11.86,164900.0,10.063,10.1914,10.063,10.1486,164900.0
2011-03-30 10:00:00,11.87,11.88,11.78,11.78,171200.0,10.1571,10.1657,10.0801,10.0801,171200.0
2011-03-30 10:10:00,11.78,11.82,11.78,11.79,103700.0,10.0801,10.1144,10.0801,10.0887,103700.0
2011-03-30 10:20:00,11.79,11.83,11.75,11.79,231100.0,10.0887,10.1229,10.0545,10.0887,231100.0
2011-03-30 10:30:00,11.79,11.86,11.79,11.84,74400.0,10.0887,10.1486,10.0887,10.1315,74400.0
2011-03-30 10:40:00,11.84,11.9,11.84,11.88,66900.0,10.1315,10.1828,10.1315,10.1657,66900.0
2011-03-30 10:50:00,11.88,11.9,11.86,11.88,37200.0,10.1657,10.1828,10.1486,10.1657,37200.0
2011-03-30 11:00:00,11.88,11.88,11.82,11.84,68200.0,10.1657,10.1657,10.1144,10.1315,68200.0
2011-03-30 11:10:00,11.84,11.84,11.8,11.82,23300.0,10.1315,10.1315,10.0972,10.1144,23300.0
2011-03-30 11:20:00,11.82,11.85,11.81,11.85,105600.0,10.1144,10.14,10.1058,10.14,105600.0
2011-03-30 11:30:00,11.84,11.9,11.84,11.85,197100.0,10.1315,10.1828,10.1315,10.14,197100.0
2011-03-30 11:40:00,11.85,11.87,11.82,11.82,81800.0,10.14,10.1571,10.1144,10.1144,81800.0
2011-03-30 11:50:00,11.82,11.83,11.78,11.79,49700.0,10.1144,10.1229,10.0801,10.0887,49700.0
2011-03-30 12:00:00,11.79,11.8,11.78,11.78,26900.0,10.0887,10.0972,10.0801,10.0801,26900.0
2011-03-30 12:10:00,11.79,11.81,11.78,11.8,45000.0,10.0887,10.1058,10.0801,10.0972,45000.0
2011-03-30 12:20:00,11.8,11.83,11.8,11.81,30600.0,10.0972,10.1229,10.0972,10.1058,30600.0
2011-03-30 12:30:00,11.81,11.82,11.79,11.81,60900.0,10.1058,10.1144,10.0887,10.1058,60900.0
2011-03-30 12:40:00,11.81,11.83,11.79,11.83,58500.0,10.1058,10.1229,10.0887,10.1229,58500.0
2011-03-30 12:50:00,11.83,11.84,11.8,11.81,47300.0,10.1229,10.1315,10.0972,10.1058,47300.0
2011-03-30 13:00:00,11.81,11.81,11.78,11.79,89100.0,10.1058,10.1058,10.0801,10.0887,89100.0
2011-03-30 13:10:00,11.79,11.79,11.77,11.77,49800.0,10.0887,10.0887,10.0716,10.0716,49800.0
2011-03-30 13:20:00,11.78,11.79,11.77,11.78,80600.0,10.0801,10.0887,10.0716,10.0801,80600.0
2011-03-30 13:30:00,11.78,11.79,11.77,11.79,26300.0,10.0801,10.0887,10.0716,10.0887,26300.0
2011-03-30 13:40:00,11.79,11.82,11.78,11.8,31200.0,10.0887,10.1144,10.0801,10.0972,31200.0
2011-03-30 13:50:00,11.81,11.81,11.77,11.8,35800.0,10.1058,10.1058,10.0716,10.0972,35800.0
2011-03-30 14:00:00,11.8,11.82,11.79,11.82,63200.0,10.0972,10.1144,10.0887,10.1144,63200.0
2011-03-30 14:10:00,11.82,11.82,11.78,11.78,58700.0,10.1144,10.1144,10.0801,10.0801,58700.0
2011-03-30 14:20:00,11.79,11.79,11.77,11.79,66700.0,10.0887,10.0887,10.0716,10.0887,66700.0
2011-03-30 14:30:00,11.79,11.79,11.77,11.78,85300.0,10.0887,10.0887,10.0716,10.0801,85300.0
2011-03-30 14:40:00,11.77,11.78,11.77,11.77,17400.0,10.0716,10.0801,10.0716,10.0716,17400.0
2011-03-30 14:50:00,11.77,11.78,11.75,11.77,582900.0,10.0716,10.0801,10.0545,10.0716,582900.0
2011-03-30 15:00:00,11.77,11.8,11.76,11.78,134300.0,10.0716,10.0972,10.063,10.0801,134300.0
2011-03-30 15:10:00,11.78,11.8,11.78,11.78,75500.0,10.0801,10.0972,10.0801,10.0801,75500.0
2011-03-30 15:20:00,11.79,11.8,11.76,11.78,67100.0,10.0887,10.0972,10.063,10.0801,67100.0
2011-03-30 15:30:00,11.78,11.78,11.76,11.77,76700.0,10.0801,10.0801,10.063,10.0716,76700.0
2011-03-30 15:40:00,11.77,11.79,11.73,11.73,131800.0,10.0716,10.0887,10.0373,10.0373,131800.0
2011-03-30 15:50:00,11.74,11.75,11.71,11.72,605500.0,10.0459,10.0545,10.0202,10.0288,605500.0
2011-03-31 09:30:00,11.74,11.75,11.69,11.7,121000.0,10.0459,10.0545,10.0031,10.0117,121000.0
2011-03-31 09:40:00,11.71,11.71,11.62,11.64,174800.0,10.0202,10.0202,9.9432,9.9603,174800.0
2011-03-31 09:50:00,11.65,11.65,11.59,11.62,214100.0,9.9689,9.9689,9.9175,9.9432,214100.0
2011-03-31 10:00:00,11.62,11.63,11.58,11.61,203400.0,9.9432,9.9518,9.909,9.9347,203400.0
2011-03-31 10:10:00,11.61,11.61,11.57,11.57,630900.0,9.9347,9.9347,9.9004,9.9004,630900.0
2011-03-31 10:20:00,11.56,11.62,11.56,11.6,216600.0,9.8919,9.9432,9.8919,9.9261,216600.0
2011-03-31 10:30:00,11.61,11.61,11.59,11.6,154200.0,9.9347,9.9347,9.9175,9.9261,154200.0
2011-03-31 10:40:00,11.6,11.62,11.59,11.6,194600.0,9.9261,9.9432,9.9175,9.9261,194600.0
2011-03-31 10:50:00,11.59,11.61,11.58,11.6,87800.0,9.9175,9.9347,9.909,9.9261,87800.0
2011-03-31 11:00:00,11.61,11.61,11.56,11.59,158500.0,9.9347,9.9347,9.8919,9.9175,158500.0
2011-03-31 11:10:00,11.59,11.61,11.59,11.6,61200.0,9.9175,9.9347,9.9175,9.9261,61200.0
2011-03-31 11:20:00,11.6,11.61,11.55,11.55,88500.0,9.9261,9.9347,9.8833,9.8833,88500.0
2011-03-31 11:30:00,11.55,11.57,11.53,11.53,126700.0,9.8833,9.9004,9.8662,9.8662,126700.0
2011-03-31 11:40:00,11.54,11.56,11.53,11.55,88400.0,9.8748,9.8919,9.8662,9.8833,88400.0
2011-03-31 11:50:00,11.56,11.58,11.54,11.57,292400.0,9.8919,9.909,9.8748,9.9004,292400.0
2011-03-31 12:00:00,11.58,11.58,11.54,11.55,129400.0,9.909,9.909,9.8748,9.8833,129400.0
2011-03-31 12:10:00,11.54,11.55,11.54,11.55,55700.0,9.8748,9.8833,9.8748,9.8833,55700.0
2011-03-31 12:20:00,11.55,11.57,11.54,11.57,70700.0,9.8833,9.9004,9.8748,9.9004,70700.0
2011-03-31 12:30:00,11.56,11.61,11.56,11.61,117700.0,9.8919,9.9347,9.8919,9.9347,117700.0
2011-03-31 12:40:00,11.61,11.63,11.6,11.62,62800.0,9.9347,9.9518,9.9261,9.9432,62800.0
2011-03-31 12:50:00,11.63,11.63,11.6,11.63,63900.0,9.9518,9.9518,9.9261,9.9518,63900.0
2011-03-31 13:00:00,11.62,11.63,11.61,11.61,28400.0,9.9432,9.9518,9.9347,9.9347,28400.0
2011-03-31 13:10:00,11.61,11.62,11.6,11.6,35800.0,9.9347,9.9432,9.9261,9.9261,35800.0
2011-03-31 13:20:00,11.61,11.63,11.6,11.62,53000.0,9.9347,9.9518,9.9261,9.9432,53000.0
2011-03-31 13:30:00,11.63,11.63,11.6,11.6,42100.0,9.9518,9.9518,9.9261,9.9261,42100.0
2011-03-31 13:40:00,11.6,11.61,11.6,11.6,25400.0,9.9261,9.9347,9.9261,9.9261,25400.0
2011-03-31 13:50:00,11.6,11.61,11.59,11.6,136100.0,9.9261,9.9347,9.9175,9.9261,136100.0
2011-03-31 14:00:00,11.6,11.61,11.59,11.6,96900.0,9.9261,9.9347,9.9175,9.9261,96900.0
2011-03-31 14:10:00,11.61,11.61,11.59,11.6,44200.0,9.9347,9.9347,9.9175,9.9261,44200.0
2011-03-31 14:20:00,11.6,11.62,11.6,11.61,33900.0,9.9261,9.9432,9.9261,9.9347,33900.0
2011-03-31 14:30:00,11.6,11.61,11.6,11.6,32800.0,9.9261,9.9347,9.9261,9.9261,32800.0
2011-03-31 14:40:00,11.6,11.61,11.6,11.61,58200.0,9.9261,9.9347,9.9261,9.9347,58200.0
2011-03-31 14:50:00,11.6,11.61,11.6,11.61,84400.0,9.9261,9.9347,9.9261,9.9347,84400.0
2011-03-31 15:00:00,11.6,11.61,11.6,11.6,81200.0,9.9261,9.9347,9.9261,9.9261,81200.0
2011-03-31 15:10:00,11.61,11.61,11.59,11.59,115800.0,9.9347,9.9347,9.9175,9.9175,115800.0
2011-03-31 15:20:00,11.59,11.61,11.59,11.61,78000.0,9.9175,9.9347,9.9175,9.9347,78000.0
2011-03-31 15:30:00,11.6,11.61,11.6,11.61,90400.0,9.9261,9.9347,9.9261,9.9347,90400.0
2011-03-31 15:40:00,11.61,11.63,11.6,11.63,283600.0,9.9347,9.9518,9.9261,9.9518,283600.0
2011-03-31 15:50:00,11.63,11.65,11.62,11.64,514200.0,9.9518,9.9689,9.9432,9.9603,514200.0
2011-04-01 09:30:00,11.75,11.78,11.72,11.76,276100.0,10.0545,10.0801,10.0288,10.063,276100.0
2011-04-01 09:40:00,11.76,11.82,11.75,11.79,399500.0,10.063,10.1144,10.0545,10.0887,399500.0
2011-04-01 09:50:00,11.79,11.8,11.76,11.79,83000.0,10.0887,10.0972,10.063,10.0887,83000.0
2011-04-01 10:00:00,11.78,11.82,11.78,11.79,120200.0,10.0801,10.1144,10.0801,10.0887,120200.0
2011-04-01 10:10:00,11.8,11.82,11.77,11.8,125800.0,10.0972,10.1144,10.0716,10.0972,125800.0
2011-04-01 10:20:00,11.8,11.81,11.79,11.79,90200.0,10.0972,10.1058,10.0887,10.0887,90200.0
2011-04-01 10:30:00,11.8,11.81,11.74,11.78,142800.0,10.0972,10.1058,10.0459,10.0801,142800.0
2011-04-01 10:40:00,11.78,11.81,11.78,11.81,22900.0,10.0801,10.1058,10.0801,10.1058,22900.0
2011-04-01 10:50:00,11.81,11.82,11.8,11.81,66800.0,10.1058,10.1144,10.0972,10.1058,66800.0
2011-04-01 11:00:00,11.81,11.82,11.8,11.8,77900.0,10.1058,10.1144,10.0972,10.0972,77900.0
2011-04-01 11:10:00,11.81,11.81,11.8,11.8,32100.0,10.1058,10.1058,10.0972,10.0972,32100.0
2011-04-01 11:20:00,11.8,11.81,11.77,11.79,60300.0,10.0972,10.1058,10.0716,10.0887,60300.0
2011-04-01 11:30:00,11.8,11.81,11.79,11.8,37200.0,10.0972,10.1058,10.0887,10.0972,37200.0
2011-04-01 11:40:00,11.8,11.8,11.76,11.79,202800.0,10.0972,10.0972,10.063,10.0887,202800.0
2011-04-01 11:50:00,11.79,11.81,11.79,11.79,138200.0,10.0887,10.1058,10.0887,10.0887,138200.0
2011-04-01 12:00:00,11.79,11.8,11.79,11.79,9900.0,10.0887,10.0972,10.0887,10.0887,9900.0
2011-04-01 12:10:00,11.8,11.8,11.79,11.8,15400.0,10.0972,10.0972,10.0887,10.0972,15400.0
2011-04-01 12:20:00,11.8,11.81,11.79,11.81,33000.0,10.0972,10.1058,10.0887,10.1058,33000.0
2011-04-01 12:30:00,11.8,11.81,11.8,11.8,28300.0,10.0972,10.1058,10.0972,10.0972,28300.0
2011-04-01 12:40:00,11.81,11.81,11.79,11.79,52000.0,10.1058,10.1058,10.0887,10.0887,52000.0
2011-04-01 12:50:00,11.79,11.81,11.79,11.8,197500.0,10.0887,10.1058,10.0887,10.0972,197500.0
2011-04-01 13:00:00,11.8,11.83,11.8,11.82,145800.0,10.0972,10.1229,10.0972,10.1144,145800.0
2011-04-01 13:10:00,11.82,11.83,11.82,11.83,52200.0,10.1144,10.1229,10.1144,10.1229,52200.0
2011-04-01 13:20:00,11.82,11.83,11.82,11.83,33400.0,10.1144,10.1229,10.1144,10.1229,33400.0
2011-04-01 13:30:00,11.82,11.83,11.81,11.82,107700.0,10.1144,10.1229,10.1058,10.1144,107700.0
2011-04-01 13:40:00,11.83,11.83,11.77,11.79,81600.0,10.1229,10.1229,10.0716,10.0887,81600.0
2011-04-01 13:50:00,11.79,11.79,11.77,11.78,131100.0,10.0887,10.0887,10.0716,10.0801,131100.0
2011-04-01 14:00:00,11.78,11.79,11.77,11.79,90900.0,10.0801,10.0887,10.0716,10.0887,90900.0
2011-04-01 14:10:00,11.79,11.79,11.75,11.75,134000.0,10.0887,10.0887,10.0545,10.0545,134000.0
2011-04-01 14:20:00,11.76,11.76,11.75,11.76,33400.0,10.063,10.063,10.0545,10.063,33400.0
2011-04-01 14:30:00,11.76,11.78,11.75,11.78,70400.0,10.063,10.0801,10.0545,10.0801,70400.0
2011-04-01 14:40:00,11.77,11.78,11.75,11.76,116500.0,10.0716,10.0801,10.0545,10.063,116500.0
2011-04-01 14:50:00,11.76,11.77,11.75,11.76,53500.0,10.063,10.0716,10.0545,10.063,53500.0
2011-04-01 15:00:00,11.75,11.77,11.74,11.76,148400.0,10.0545,10.0716,10.0459,10.063,148400.0
2011-04-01 15:10:00,11.75,11.76,11.7,11.71,100900.0,10.0545,10.063,10.0117,10.0202,100900.0
2011-04-01 15:20:00,11.7,11.73,11.7,11.72,62700.0,10.0117,10.0373,10.0117,10.0288,62700.0
2011-04-01 15:30:00,11.73,11.74,11.72,11.74,64600.0,10.0373,10.0459,10.0288,10.0459,64600.0
2011-04-01 15:40:00,11.74,11.75,11.7,11.72,363100.0,10.0459,10.0545,10.0117,10.0288,363100.0
2011-04-01 15:50:00,11.71,11.73,11.67,11.72,830800.0,10.0202,10.0373,9.986,10.0288,830800.0
2011-04-04 09:30:00,11.74,11.74,11.62,11.65,165000.0,10.0459,10.0459,9.9432,9.9689,165000.0
2011-04-04 09:40:00,11.65,11.66,11.61,11.64,128400.0,9.9689,9.9774,9.9347,9.9603,128400.0
2011-04-04 09:50:00,11.65,11.65,11.58,11.58,49400.0,9.9689,9.9689,9.909,9.909,49400.0
2011-04-04 10:00:00,11.58,11.6,11.57,11.57,65200.0,9.909,9.9261,9.9004,9.9004,65200.0
2011-04-04 10:10:00,11.58,11.58,11.55,11.57,74300.0,9.909,9.909,9.8833,9.9004,74300.0
2011-04-04 10:20:00,11.57,11.58,11.54,11.54,84900.0,9.9004,9.909,9.8748,9.8748,84900.0
2011-04-04 10:30:00,11.53,11.56,11.53,11.55,90800.0,9.8662,9.8919,9.8662,9.8833,90800.0
2011-04-04 10:40:00,11.55,11.55,11.52,11.52,54800.0,9.8833,9.8833,9.8576,9.8576,54800.0
2011-04-04 10:50:00,11.52,11.53,11.5,11.53,206400.0,9.8576,9.8662,9.8405,9.8662,206400.0
2011-04-04 11:00:00,11.53,11.56,11.53,11.55,155100.0,9.8662,9.8919,9.8662,9.8833,155100.0
2011-04-04 11:10:00,11.56,11.58,11.54,11.58,131800.0,9.8919,9.909,9.8748,9.909,131800.0
2011-04-04 11:20:00,11.58,11.59,11.57,11.57,34100.0,9.909,9.9175,9.9004,9.9004,34100.0
2011-04-04 11:30:00,11.57,11.58,11.57,11.57,15200.0,9.9004,9.909,9.9004,9.9004,15200.0
2011-04-04 11:40:00,11.57,11.58,11.55,11.57,33700.0,9.9004,9.909,9.8833,9.9004,33700.0
2011-04-04 11:50:00,11.58,11.58,11.55,11.55,13000.0,9.909,9.909,9.8833,9.8833,13000.0
2011-04-04 12:00:00,11.55,11.56,11.54,11.55,42300.0,9.8833,9.8919,9.8748,9.8833,42300.0
2011-04-04 12:10:00,11.54,11.56,11.54,11.54,41100.0,9.8748,9.8919,9.8748,9.8748,41100.0
2011-04-04 12:20:00,11.54,11.56,11.54,11.55,49600.0,9.8748,9.8919,9.8748,9.8833,49600.0
2011-04-04 12:30:00,11.56,11.56,11.5,11.51,157100.0,9.8919,9.8919,9.8405,9.8491,157100.0
2011-04-04 12:40:00,11.51,11.51,11.46,11.46,154500.0,9.8491,9.8491,9.8063,9.8063,154500.0
2011-04-04 12:50:00,11.47,11.47,11.45,11.47,33600.0,9.8149,9.8149,9.7977,9.8149,33600.0
2011-04-04 13:00:00,11.47,11.51,11.46,11.51,130000.0,9.8149,9.8491,9.8063,9.8491,130000.0
2011-04-04 13:10:00,11.51,11.52,11.5,11.51,78700.0,9.8491,9.8576,9.8405,9.8491,78700.0
2011-04-04 13:20:00,11.5,11.52,11.5,11.52,50500.0,9.8405,9.8576,9.8405,9.8576,50500.0
2011-04-04 13:30:00,11.52,11.54,11.51,11.53,378400.0,9.8576,9.8748,9.8491,9.8662,378400.0
2011-04-04 13:40:00,11.53,11.53,11.49,11.49,61200.0,9.8662,9.8662,9.832,9.832,61200.0
2011-04-04 13:50:00,11.49,11.5,11.47,11.49,25400.0,9.832,9.8405,9.8149,9.832,25400.0
2011-04-04 14:00:00,11.49,11.51,11.46,11.49,49900.0,9.832,9.8491,9.8063,9.832,49900.0
2011-04-04 14:10:00,11.49,11.49,11.46,11.49,113200.0,9.832,9.832,9.8063,9.832,113200.0
2011-04-04 14:20:00,11.49,11.49,11.47,11.49,33000.0,9.832,9.832,9.8149,9.832,33000.0
2011-04-04 14:30:00,11.49,11.51,11.49,11.51,38100.0,9.832,9.8491,9.832,9.8491,38100.0
2011-04-04 14:40:00,11.5,11.51,11.49,11.5,23900.0,9.8405,9.8491,9.832,9.8405,23900.0
2011-04-04 14:50:00,11.5,11.5,11.48,11.49,50200.0,9.8405,9.8405,9.8234,9.832,50200.0
2011-04-04 15:00:00,11.49,11.49,11.48,11.48,37500.0,9.832,9.832,9.8234,9.8234,37500.0
2011-04-04 15:10:00,11.48,11.49,11.48,11.48,143900.0,9.8234,9.832,9.8234,9.8234,143900.0
2011-04-04 15:20:00,11.49,11.49,11.45,11.46,180000.0,9.832,9.832,9.7977,9.8063,180000.0
2011-04-04 15:30:00,11.45,11.46,11.44,11.45,288500.0,9.7977,9.8063,9.7892,9.7977,288500.0
2011-04-04 15:40:00,11.46,11.5,11.46,11.47,533200.0,9.8063,9.8405,9.8063,9.8149,533200.0
2011-04-04 15:50:00,11.48,11.48,11.45,11.46,600800.0,9.8234,9.8234,9.7977,9.8063,600800.0
2011-04-05 09:30:00,11.27,11.27,11.09,11.17,634200.0,9.6437,9.6437,9.4897,9.5582,634200.0
2011-04-05 09:40:00,11.17,11.26,11.17,11.24,445800.0,9.5582,9.6352,9.5582,9.6181,445800.0
2011-04-05 09:50:00,11.24,11.27,11.2,11.24,275200.0,9.6181,9.6437,9.5838,9.6181,275200.0
2011-04-05 10:00:00,11.24,11.26,11.2,11.2,191500.0,9.6181,9.6352,9.5838,9.5838,191500.0
2011-04-05 10:10:00,11.2,11.21,11.19,11.19,158700.0,9.5838,9.5924,9.5753,9.5753,158700.0
2011-04-05 10:20:00,11.2,11.22,11.19,11.19,290300.0,9.5838,9.6009,9.5753,9.5753,290300.0
2011-04-05 10:30:00,11.19,11.23,11.19,11.22,337700.0,9.5753,9.6095,9.5753,9.6009,337700.0
2011-04-05 10:40:00,11.21,11.28,11.19,11.28,440300.0,9.5924,9.6523,9.5753,9.6523,440300.0
2011-04-05 10:50:00,11.28,11.31,11.27,11.3,328900.0,9.6523,9.678,9.6437,9.6694,328900.0
2011-04-05 11:00:00,11.3,11.35,11.3,11.34,134500.0,9.6694,9.7122,9.6694,9.7036,134500.0
2011-04-05 11:10:00,11.34,11.34,11.31,11.33,136300.0,9.7036,9.7036,9.678,9.6951,136300.0
2011-04-05 11:20:00,11.33,11.33,11.27,11.27,217900.0,9.6951,9.6951,9.6437,9.6437,217900.0
2011-04-05 11:30:00,11.27,11.3,11.26,11.29,86100.0,9.6437,9.6694,9.6352,9.6608,86100.0
2011-04-05 11:40:00,11.29,11.4,11.29,11.39,269900.0,9.6608,9.755,9.6608,9.7464,269900.0
2011-04-05 11:50:00,11.4,11.45,11.38,11.45,221100.0,9.755,9.7977,9.7379,9.7977,221100.0
2011-04-05 12:00:00,11.45,11.49,11.44,11.48,359200.0,9.7977,9.832,9.7892,9.8234,359200.0
2011-04-05 12:10:00,11.48,11.49,11.44,11.44,210700.0,9.8234,9.832,9.7892,9.7892,210700.0
2011-04-05 12:20:00,11.43,11.44,11.35,11.36,182100.0,9.7806,9.7892,9.7122,9.7207,182100.0
2011-04-05 12:30:00,11.35,11.38,11.34,11.37,96700.0,9.7122,9.7379,9.7036,9.7293,96700.0
2011-04-05 12:40:00,11.38,11.38,11.36,11.38,72200.0,9.7379,9.7379,9.7207,9.7379,72200.0
2011-04-05 12:50:00,11.38,11.4,11.37,11.37,63800.0,9.7379,9.755,9.7293,9.7293,63800.0
2011-04-05 13:00:00,11.37,11.38,11.36,11.37,41500.0,9.7293,9.7379,9.7207,9.7293,41500.0
2011-04-05 13:10:00,11.36,11.37,11.35,11.35,67100.0,9.7207,9.7293,9.7122,9.7122,67100.0
2011-04-05 13:20:00,11.35,11.36,11.31,11.34,168000.0,9.7122,9.7207,9.678,9.7036,168000.0
2011-04-05 13:30:00,11.35,11.35,11.34,11.34,67300.0,9.7122,9.7122,9.7036,9.7036,67300.0
2011-04-05 13:40:00,11.35,11.37,11.33,11.33,120700.0,9.7122,9.7293,9.6951,9.6951,120700.0
2011-04-05 13:50:00,11.33,11.34,11.31,11.32,56400.0,9.6951,9.7036,9.678,9.6865,56400.0
2011-04-05 14:00:00,11.32,11.33,11.24,11.25,184500.0,9.6865,9.6951,9.6181,9.6266,184500.0
2011-04-05 14:10:00,11.24,11.25,11.24,11.24,39200.0,9.6181,9.6266,9.6181,9.6181,39200.0
2011-04-05 14:20:00,11.25,11.27,11.24,11.27,62200.0,9.6266,9.6437,9.6181,9.6437,62200.0
2011-04-05 14:30:00,11.27,11.28,11.26,11.28,63200.0,9.6437,9.6523,9.6352,9.6523,63200.0
2011-04-05 14:40:00,11.28,11.28,11.25,11.25,92000.0,9.6523,9.6523,9.6266,9.6266,92000.0
2011-04-05 14:50:00,11.25,11.26,11.24,11.26,87300.0,9.6266,9.6352,9.6181,9.6352,87300.0
2011-04-05 15:00:00,11.26,11.27,11.25,11.27,106700.0,9.6352,9.6437,9.6266,9.6437,106700.0
2011-04-05 15:10:00,11.26,11.27,11.26,11.27,79800.0,9.6352,9.6437,9.6352,9.6437,79800.0
2011-04-05 15:20:00,11.27,11.27,11.26,11.27,74900.0,9.6437,9.6437,9.6352,9.6437,74900.0
2011-04-05 15:30:00,11.27,11.27,11.24,11.24,208900.0,9.6437,9.6437,9.6181,9.6181,208900.0
2011-04-05 15:40:00,11.24,11.25,11.21,11.21,384600.0,9.6181,9.6266,9.5924,9.5924,384600.0
2011-04-05 15:50:00,11.21,11.25,11.2,11.25,474200.0,9.5924,9.6266,9.5838,9.6266,474200.0
2011-04-06 09:30:00,11.38,11.43,11.32,11.41,196400.0,9.7379,9.7806,9.6865,9.7635,196400.0
2011-04-06 09:40:00,11.41,11.41,11.27,11.34,402900.0,9.7635,9.7635,9.6437,9.7036,402900.0
2011-04-06 09:50:00,11.34,11.4,11.3,11.39,252300.0,9.7036,9.755,9.6694,9.7464,252300.0
2011-04-06 10:00:00,11.4,11.4,11.35,11.37,127300.0,9.755,9.755,9.7122,9.7293,127300.0
2011-04-06 10:10:00,11.38,11.39,11.29,11.29,179300.0,9.7379,9.7464,9.6608,9.6608,179300.0
2011-04-06 10:20:00,11.29,11.3,11.24,11.29,234600.0,9.6608,9.6694,9.6181,9.6608,234600.0
2011-04-06 10:30:00,11.29,11.36,11.29,11.31,244700.0,9.6608,9.7207,9.6608,9.678,244700.0
2011-04-06 10:40:00,11.31,11.33,11.31,11.32,44100.0,9.678,9.6951,9.678,9.6865,44100.0
2011-04-06 10:50:00,11.33,11.36,11.32,11.32,123700.0,9.6951,9.7207,9.6865,9.6865,123700.0
2011-04-06 11:00:00,11.33,11.33,11.28,11.29,159500.0,9.6951,9.6951,9.6523,9.6608,159500.0
2011-04-06 11:10:00,11.29,11.3,11.26,11.28,186600.0,9.6608,9.6694,9.6352,9.6523,186600.0
2011-04-06 11:20:00,11.27,11.28,11.27,11.28,23700.0,9.6437,9.6523,9.6437,9.6523,23700.0
2011-04-06 11:30:00,11.28,11.28,11.24,11.24,83400.0,9.6523,9.6523,9.6181,9.6181,83400.0
2011-04-06 11:40:00,11.25,11.26,11.23,11.24,111300.0,9.6266,9.6352,9.6095,9.6181,111300.0
2011-04-06 11:50:00,11.25,11.25,11.24,11.25,106500.0,9.6266,9.6266,9.6181,9.6266,106500.0
2011-04-06 12:00:00,11.24,11.35,11.24,11.28,949000.0,9.6181,9.7122,9.6181,9.6523,949000.0
2011-04-06 12:10:00,11.29,11.33,11.28,11.32,306000.0,9.6608,9.6951,9.6523,9.6865,306000.0
2011-04-06 12:20:00,11.32,11.32,11.3,11.3,65300.0,9.6865,9.6865,9.6694,9.6694,65300.0
2011-04-06 12:30:00,11.3,11.31,11.28,11.28,140900.0,9.6694,9.678,9.6523,9.6523,140900.0
2011-04-06 12:40:00,11.29,11.31,11.28,11.31,63200.0,9.6608,9.678,9.6523,9.678,63200.0
2011-04-06 12:50:00,11.31,11.32,11.3,11.32,32600.0,9.678,9.6865,9.6694,9.6865,32600.0
2011-04-06 13:00:00,11.32,11.33,11.31,11.33,175000.0,9.6865,9.6951,9.678,9.6951,175000.0
2011-04-06 13:10:00,11.33,11.38,11.33,11.37,223800.0,9.6951,9.7379,9.6951,9.7293,223800.0
2011-04-06 13:20:00,11.38,11.38,11.35,11.37,59100.0,9.7379,9.7379,9.7122,9.7293,59100.0
2011-04-06 13:30:00,11.37,11.41,11.37,11.41,53800.0,9.7293,9.7635,9.7293,9.7635,53800.0
2011-04-06 13:40:00,11.41,11.44,11.4,11.44,82900.0,9.7635,9.7892,9.755,9.7892,82900.0
2011-04-06 13:50:00,11.44,11.44,11.42,11.42,52600.0,9.7892,9.7892,9.7721,9.7721,52600.0
2011-04-06 14:00:00,11.42,11.45,11.42,11.45,35600.0,9.7721,9.7977,9.7721,9.7977,35600.0
2011-04-06 14:10:00,11.45,11.46,11.44,11.44,69200.0,9.7977,9.8063,9.7892,9.7892,69200.0
2011-04-06 14:20:00,11.45,11.46,11.39,11.4,154600.0,9.7977,9.8063,9.7464,9.755,154600.0
2011-04-06 14:30:00,11.41,11.42,11.41,11.42,23900.0,9.7635,9.7721,9.7635,9.7721,23900.0
2011-04-06 14:40:00,11.42,11.45,11.41,11.45,56600.0,9.7721,9.7977,9.7635,9.7977,56600.0
2011-04-06 14:50:00,11.45,11.47,11.45,11.47,50900.0,9.7977,9.8149,9.7977,9.8149,50900.0
2011-04-06 15:00:00,11.47,11.49,11.47,11.48,50600.0,9.8149,9.832,9.8149,9.8234,50600.0
2011-04-06 15:10:00,11.49,11.49,11.46,11.46,134900.0,9.832,9.832,9.8063,9.8063,134900.0
2011-04-06 15:20:00,11.47,11.47,11.45,11.45,112200.0,9.8149,9.8149,9.7977,9.7977,112200.0
2011-04-06 15:30:00,11.46,11.5,11.45,11.49,120800.0,9.8063,9.8405,9.7977,9.832,120800.0
2011-04-06 15:40:00,11.5,11.52,11.48,11.5,300100.0,9.8405,9.8576,9.8234,9.8405,300100.0
2011-04-06 15:50:00,11.5,11.51,11.49,11.49,195400.0,9.8405,9.8491,9.832,9.832,195400.0
2011-04-07 09:30:00,11.49,11.59,11.48,11.52,146400.0,9.832,9.9175,9.8234,9.8576,146400.0
2011-04-07 09:40:00,11.52,11.64,11.52,11.64,65000.0,9.8576,9.9603,9.8576,9.9603,65000.0
2011-04-07 09:50:00,11.63,11.66,11.62,11.64,53500.0,9.9518,9.9774,9.9432,9.9603,53500.0
2011-04-07 10:00:00,11.65,11.68,11.63,11.64,80800.0,9.9689,9.9946,9.9518,9.9603,80800.0
2011-04-07 10:10:00,11.64,11.67,11.64,11.67,79600.0,9.9603,9.986,9.9603,9.986,79600.0
2011-04-07 10:20:00,11.67,11.69,11.65,11.65,298100.0,9.986,10.0031,9.9689,9.9689,298100.0
2011-04-07 10:30:00,11.65,11.67,11.63,11.65,96700.0,9.9689,9.986,9.9518,9.9689,96700.0
2011-04-07 10:40:00,11.65,11.68,11.58,11.68,223800.0,9.9689,9.9946,9.909,9.9946,223800.0
2011-04-07 10:50:00,11.67,11.68,11.64,11.67,229600.0,9.986,9.9946,9.9603,9.986,229600.0
2011-04-07 11:00:00,11.67,11.68,11.64,11.64,287800.0,9.986,9.9946,9.9603,9.9603,287800.0
2011-04-07 11:10:00,11.64,11.66,11.62,11.63,126000.0,9.9603,9.9774,9.9432,9.9518,126000.0
2011-04-07 11:20:00,11.63,11.64,11.54,11.55,162900.0,9.9518,9.9603,9.8748,9.8833,162900.0
2011-04-07 11:30:00,11.55,11.56,11.53,11.56,149400.0,9.8833,9.8919,9.8662,9.8919,149400.0
2011-04-07 11:40:00,11.55,11.6,11.55,11.57,65000.0,9.8833,9.9261,9.8833,9.9004,65000.0
2011-04-07 11:50:00,11.58,11.65,11.57,11.65,50300.0,9.909,9.9689,9.9004,9.9689,50300.0
2011-04-07 12:00:00,11.65,11.66,11.65,11.65,130300.0,9.9689,9.9774,9.9689,9.9689,130300.0
2011-04-07 12:10:00,11.66,11.66,11.63,11.63,122200.0,9.9774,9.9774,9.9518,9.9518,122200.0
2011-04-07 12:20:00,11.63,11.64,11.62,11.63,53000.0,9.9518,9.9603,9.9432,9.9518,53000.0
2011-04-07 12:30:00,11.62,11.67,11.62,11.67,75300.0,9.9432,9.986,9.9432,9.986,75300.0
2011-04-07 12:40:00,11.67,11.67,11.64,11.64,32900.0,9.986,9.986,9.9603,9.9603,32900.0
2011-04-07 12:50:00,11.64,11.65,11.64,11.64,12600.0,9.9603,9.9689,9.9603,9.9603,12600.0
2011-04-07 13:00:00,11.64,11.65,11.64,11.65,37800.0,9.9603,9.9689,9.9603,9.9689,37800.0
2011-04-07 13:10:00,11.64,11.65,11.59,11.6,36400.0,9.9603,9.9689,9.9175,9.9261,36400.0
2011-04-07 13:20:00,11.59,11.62,11.59,11.6,57400.0,9.9175,9.9432,9.9175,9.9261,57400.0
2011-04-07 13:30:00,11.6,11.63,11.59,11.61,92400.0,9.9261,9.9518,9.9175,9.9347,92400.0
2011-04-07 13:40:00,11.61,11.61,11.57,11.58,47200.0,9.9347,9.9347,9.9004,9.909,47200.0
2011-04-07 13:50:00,11.58,11.61,11.58,11.61,34900.0,9.909,9.9347,9.909,9.9347,34900.0
2011-04-07 14:00:00,11.61,11.63,11.61,11.62,24100.0,9.9347,9.9518,9.9347,9.9432,24100.0
2011-04-07 14:10:00,11.62,11.65,11.62,11.65,107400.0,9.9432,9.9689,9.9432,9.9689,107400.0
2011-04-07 14:20:00,11.64,11.66,11.63,11.66,53700.0,9.9603,9.9774,9.9518,9.9774,53700.0
2011-04-07 14:30:00,11.66,11.66,11.64,11.66,48400.0,9.9774,9.9774,9.9603,9.9774,48400.0
2011-04-07 14:40:00,11.66,11.66,11.63,11.65,38400.0,9.9774,9.9774,9.9518,9.9689,38400.0
2011-04-07 14:50:00,11.64,11.66,11.64,11.65,48900.0,9.9603,9.9774,9.9603,9.9689,48900.0
2011-04-07 15:00:00,11.65,11.66,11.63,11.64,38400.0,9.9689,9.9774,9.9518,9.9603,38400.0
2011-04-07 15:10:00,11.64,11.67,11.63,11.67,47800.0,9.9603,9.986,9.9518,9.986,47800.0
2011-04-07 15:20:00,11.67,11.68,11.63,11.64,82900.0,9.986,9.9946,9.9518,9.9603,82900.0
2011-04-07 15:30:00,11.64,11.65,11.62,11.63,88100.0,9.9603,9.9689,9.9432,9.9518,88100.0
2011-04-07 15:40:00,11.64,11.65,11.62,11.63,114300.0,9.9603,9.9689,9.9432,9.9518,114300.0
2011-04-07 15:50:00,11.63,11.63,11.62,11.63,143200.0,9.9518,9.9518,9.9432,9.9518,143200.0
2011-04-08 09:30:00,11.7,11.71,11.64,11.69,86800.0,10.0117,10.0202,9.9603,10.0031,86800.0
2011-04-08 09:40:00,11.69,11.7,11.65,11.65,110900.0,10.0031,10.0117,9.9689,9.9689,110900.0
2011-04-08 09:50:00,11.65,11.71,11.65,11.7,210500.0,9.9689,10.0202,9.9689,10.0117,210500.0
2011-04-08 10:00:00,11.7,11.71,11.66,11.67,206400.0,10.0117,10.0202,9.9774,9.986,206400.0
2011-04-08 10:10:00,11.66,11.68,11.63,11.66,229200.0,9.9774,9.9946,9.9518,9.9774,229200.0
2011-04-08 10:20:00,11.66,11.7,11.65,11.68,94500.0,9.9774,10.0117,9.9689,9.9946,94500.0
2011-04-08 10:30:00,11.67,11.76,11.67,11.76,159300.0,9.986,10.063,9.986,10.063,159300.0
2011-04-08 10:40:00,11.75,11.8,11.74,11.75,316300.0,10.0545,10.0972,10.0459,10.0545,316300.0
2011-04-08 10:50:00,11.75,11.75,11.72,11.73,43800.0,10.0545,10.0545,10.0288,10.0373,43800.0
2011-04-08 11:00:00,11.72,11.73,11.67,11.69,111000.0,10.0288,10.0373,9.986,10.0031,111000.0
2011-04-08 11:10:00,11.69,11.69,11.61,11.69,164700.0,10.0031,10.0031,9.9347,10.0031,164700.0
2011-04-08 11:20:00,11.69,11.71,11.68,11.69,56100.0,10.0031,10.0202,9.9946,10.0031,56100.0
2011-04-08 11:30:00,11.7,11.74,11.69,11.73,100200.0,10.0117,10.0459,10.0031,10.0373,100200.0
2011-04-08 11:40:00,11.73,11.74,11.72,11.74,46100.0,10.0373,10.0459,10.0288,10.0459,46100.0
2011-04-08 11:50:00,11.74,11.74,11.72,11.73,47000.0,10.0459,10.0459,10.0288,10.0373,47000.0
2011-04-08 12:00:00,11.73,11.75,11.72,11.75,41100.0,10.0373,10.0545,10.0288,10.0545,41100.0
2011-04-08 12:10:00,11.75,11.75,11.74,11.74,23000.0,10.0545,10.0545,10.0459,10.0459,23000.0
2011-04-08 12:20:00,11.75,11.75,11.74,11.74,64500.0,10.0545,10.0545,10.0459,10.0459,64500.0
2011-04-08 12:30:00,11.74,11.75,11.72,11.73,102000.0,10.0459,10.0545,10.0288,10.0373,102000.0
2011-04-08 12:40:00,11.73,11.73,11.71,11.71,61100.0,10.0373,10.0373,10.0202,10.0202,61100.0
2011-04-08 12:50:00,11.71,11.72,11.71,11.71,56700.0,10.0202,10.0288,10.0202,10.0202,56700.0
2011-04-08 13:00:00,11.72,11.75,11.71,11.74,115400.0,10.0288,10.0545,10.0202,10.0459,115400.0
2011-04-08 13:10:00,11.75,11.75,11.74,11.75,42200.0,10.0545,10.0545,10.0459,10.0545,42200.0
2011-04-08 13:20:00,11.75,11.75,11.74,11.74,40200.0,10.0545,10.0545,10.0459,10.0459,40200.0
2011-04-08 13:30:00,11.75,11.75,11.74,11.74,36800.0,10.0545,10.0545,10.0459,10.0459,36800.0
2011-04-08 13:40:00,11.74,11.75,11.74,11.75,34600.0,10.0459,10.0545,10.0459,10.0545,34600.0
2011-04-08 13:50:00,11.75,11.75,11.74,11.74,36300.0,10.0545,10.0545,10.0459,10.0459,36300.0
2011-04-08 14:00:00,11.75,11.75,11.71,11.73,144900.0,10.0545,10.0545,10.0202,10.0373,144900.0
2011-04-08 14:10:00,11.73,11.75,11.72,11.73,141400.0,10.0373,10.0545,10.0288,10.0373,141400.0
2011-04-08 14:20:00,11.73,11.74,11.7,11.7,51000.0,10.0373,10.0459,10.0117,10.0117,51000.0
2011-04-08 14:30:00,11.7,11.72,11.7,11.71,165500.0,10.0117,10.0288,10.0117,10.0202,165500.0
2011-04-08 14:40:00,11.71,11.72,11.68,11.68,149100.0,10.0202,10.0288,9.9946,9.9946,149100.0
2011-04-08 14:50:00,11.68,11.69,11.65,11.65,113000.0,9.9946,10.0031,9.9689,9.9689,113000.0
2011-04-08 15:00:00,11.66,11.67,11.65,11.66,96600.0,9.9774,9.986,9.9689,9.9774,96600.0
2011-04-08 15:10:00,11.67,11.67,11.64,11.67,144900.0,9.986,9.986,9.9603,9.986,144900.0
2011-04-08 15:20:00,11.67,11.67,11.6,11.63,154200.0,9.986,9.986,9.9261,9.9518,154200.0
2011-04-08 15:30:00,11.63,11.63,11.57,11.57,223000.0,9.9518,9.9518,9.9004,9.9004,223000.0
2011-04-08 15:40:00,11.57,11.6,11.56,11.57,297300.0,9.9004,9.9261,9.8919,9.9004,297300.0
2011-04-08 15:50:00,11.58,11.61,11.57,11.61,357800.0,9.909,9.9347,9.9004,9.9347,357800.0
2011-04-11 09:30:00,11.61,11.63,11.52,11.55,136300.0,9.9347,9.9518,9.8576,9.8833,136300.0
2011-04-11 09:40:00,11.56,11.6,11.53,11.59,81000.0,9.8919,9.9261,9.8662,9.9175,81000.0
2011-04-11 09:50:00,11.6,11.63,11.59,11.6,82100.0,9.9261,9.9518,9.9175,9.9261,82100.0
2011-04-11 10:00:00,11.6,11.64,11.59,11.6,69500.0,9.9261,9.9603,9.9175,9.9261,69500.0
2011-04-11 10:10:00,11.6,11.61,11.55,11.56,55600.0,9.9261,9.9347,9.8833,9.8919,55600.0
2011-04-11 10:20:00,11.57,11.58,11.56,11.56,30700.0,9.9004,9.909,9.8919,9.8919,30700.0
2011-04-11 10:30:00,11.57,11.59,11.54,11.58,86100.0,9.9004,9.9175,9.8748,9.909,86100.0
2011-04-11 10:40:00,11.59,11.63,11.58,11.62,71100.0,9.9175,9.9518,9.909,9.9432,71100.0
2011-04-11 10:50:00,11.62,11.64,11.62,11.62,39000.0,9.9432,9.9603,9.9432,9.9432,39000.0
2011-04-11 11:00:00,11.63,11.65,11.61,11.61,31500.0,9.9518,9.9689,9.9347,9.9347,31500.0
2011-04-11 11:10:00,11.61,11.64,11.6,11.63,26400.0,9.9347,9.9603,9.9261,9.9518,26400.0
2011-04-11 11:20:00,11.63,11.63,11.59,11.59,30100.0,9.9518,9.9518,9.9175,9.9175,30100.0
2011-04-11 11:30:00,11.59,11.6,11.58,11.59,24700.0,9.9175,9.9261,9.909,9.9175,24700.0
2011-04-11 11:40:00,11.58,11.59,11.58,11.59,11700.0,9.909,9.9175,9.909,9.9175,11700.0
2011-04-11 11:50:00,11.58,11.59,11.55,11.55,25400.0,9.909,9.9175,9.8833,9.8833,25400.0
2011-04-11 12:00:00,11.55,11.57,11.55,11.57,39600.0,9.8833,9.9004,9.8833,9.9004,39600.0
2011-04-11 12:10:00,11.56,11.58,11.55,11.58,42200.0,9.8919,9.909,9.8833,9.909,42200.0
2011-04-11 12:20:00,11.58,11.62,11.57,11.61,62700.0,9.909,9.9432,9.9004,9.9347,62700.0
2011-04-11 12:30:00,11.61,11.63,11.61,11.61,85200.0,9.9347,9.9518,9.9347,9.9347,85200.0
2011-04-11 12:40:00,11.61,11.63,11.6,11.63,185500.0,9.9347,9.9518,9.9261,9.9518,185500.0
2011-04-11 12:50:00,11.63,11.64,11.62,11.63,52200.0,9.9518,9.9603,9.9432,9.9518,52200.0
2011-04-11 13:00:00,11.63,11.64,11.62,11.63,52800.0,9.9518,9.9603,9.9432,9.9518,52800.0
2011-04-11 13:10:00,11.63,11.64,11.62,11.63,34400.0,9.9518,9.9603,9.9432,9.9518,34400.0
2011-04-11 13:20:00,11.63,11.65,11.63,11.63,26300.0,9.9518,9.9689,9.9518,9.9518,26300.0
2011-04-11 13:30:00,11.63,11.64,11.62,11.62,20600.0,9.9518,9.9603,9.9432,9.9432,20600.0
2011-04-11 13:40:00,11.63,11.63,11.61,11.61,9700.0,9.9518,9.9518,9.9347,9.9347,9700.0
2011-04-11 13:50:00,11.62,11.63,11.61,11.63,48900.0,9.9432,9.9518,9.9347,9.9518,48900.0
2011-04-11 14:00:00,11.62,11.66,11.62,11.65,64000.0,9.9432,9.9774,9.9432,9.9689,64000.0
2011-04-11 14:10:00,11.65,11.66,11.64,11.65,22400.0,9.9689,9.9774,9.9603,9.9689,22400.0
2011-04-11 14:20:00,11.65,11.69,11.64,11.68,60100.0,9.9689,10.0031,9.9603,9.9946,60100.0
2011-04-11 14:30:00,11.69,11.71,11.67,11.68,88100.0,10.0031,10.0202,9.986,9.9946,88100.0
2011-04-11 14:40:00,11.68,11.69,11.68,11.68,36700.0,9.9946,10.0031,9.9946,9.9946,36700.0
2011-04-11 14:50:00,11.69,11.7,11.68,11.7,61100.0,10.0031,10.0117,9.9946,10.0117,61100.0
2011-04-11 15:00:00,11.7,11.71,11.69,11.7,90400.0,10.0117,10.0202,10.0031,10.0117,90400.0
2011-04-11 15:10:00,11.71,11.71,11.67,11.67,140500.0,10.0202,10.0202,9.986,9.986,140500.0
2011-04-11 15:20:00,11.67,11.68,11.66,11.66,60300.0,9.986,9.9946,9.9774,9.9774,60300.0
2011-04-11 15:30:00,11.67,11.69,11.65,11.68,147200.0,9.986,10.0031,9.9689,9.9946,147200.0
2011-04-11 15:40:00,11.68,11.71,11.68,11.71,149300.0,9.9946,10.0202,9.9946,10.0202,149300.0
2011-04-11 15:50:00,11.71,11.73,11.7,11.72,303900.0,10.0202,10.0373,10.0117,10.0288,303900.0
2011-04-12 09:30:00,11.61,11.69,11.59,11.66,112000.0,9.9347,10.0031,9.9175,9.9774,112000.0
2011-04-12 09:40:00,11.66,11.79,11.65,11.77,246800.0,9.9774,10.0887,9.9689,10.0716,246800.0
2011-04-12 09:50:00,11.77,11.81,11.73,11.75,164300.0,10.0716,10.1058,10.0373,10.0545,164300.0
2011-04-12 10:00:00,11.74,11.75,11.67,11.67,182500.0,10.0459,10.0545,9.986,9.986,182500.0
2011-04-12 10:10:00,11.67,11.71,11.66,11.69,133700.0,9.986,10.0202,9.9774,10.0031,133700.0
2011-04-12 10:20:00,11.69,11.69,11.65,11.65,135200.0,10.0031,10.0031,9.9689,9.9689,135200.0
2011-04-12 10:30:00,11.65,11.67,11.6,11.61,226500.0,9.9689,9.986,9.9261,9.9347,226500.0
2011-04-12 10:40:00,11.61,11.62,11.58,11.6,126500.0,9.9347,9.9432,9.909,9.9261,126500.0
2011-04-12 10:50:00,11.6,11.61,11.57,11.59,89100.0,9.9261,9.9347,9.9004,9.9175,89100.0
2011-04-12 11:00:00,11.6,11.61,11.56,11.6,181700.0,9.9261,9.9347,9.8919,9.9261,181700.0
2011-04-12 11:10:00,11.6,11.66,11.59,11.62,159000.0,9.9261,9.9774,9.9175,9.9432,159000.0
2011-04-12 11:20:00,11.62,11.65,11.6,11.65,41500.0,9.9432,9.9689,9.9261,9.9689,41500.0
2011-04-12 11:30:00,11.65,11.66,11.64,11.66,58000.0,9.9689,9.9774,9.9603,9.9774,58000.0
2011-04-12 11:40:00,11.66,11.66,11.63,11.63,76100.0,9.9774,9.9774,9.9518,9.9518,76100.0
2011-04-12 11:50:00,11.62,11.63,11.6,11.61,30400.0,9.9432,9.9518,9.9261,9.9347,30400.0
2011-04-12 12:00:00,11.61,11.61,11.6,11.6,17900.0,9.9347,9.9347,9.9261,9.9261,17900.0
2011-04-12 12:10:00,11.61,11.63,11.61,11.62,39300.0,9.9347,9.9518,9.9347,9.9432,39300.0
2011-04-12 12:20:00,11.62,11.64,11.61,11.61,34800.0,9.9432,9.9603,9.9347,9.9347,34800.0
2011-04-12 12:30:00,11.61,11.62,11.59,11.6,27500.0,9.9347,9.9432,9.9175,9.9261,27500.0
2011-04-12 12:40:00,11.6,11.63,11.59,11.63,50500.0,9.9261,9.9518,9.9175,9.9518,50500.0
2011-04-12 12:50:00,11.63,11.63,11.6,11.61,31200.0,9.9518,9.9518,9.9261,9.9347,31200.0
2011-04-12 13:00:00,11.61,11.65,11.61,11.63,129500.0,9.9347,9.9689,9.9347,9.9518,129500.0
2011-04-12 13:10:00,11.63,11.64,11.62,11.63,31100.0,9.9518,9.9603,9.9432,9.9518,31100.0
2011-04-12 13:20:00,11.63,11.66,11.63,11.65,36000.0,9.9518,9.9774,9.9518,9.9689,36000.0
2011-04-12 13:30:00,11.65,11.66,11.64,11.64,42500.0,9.9689,9.9774,9.9603,9.9603,42500.0
2011-04-12 13:40:00,11.64,11.68,11.64,11.67,52200.0,9.9603,9.9946,9.9603,9.986,52200.0
2011-04-12 13:50:00,11.66,11.68,11.65,11.67,28100.0,9.9774,9.9946,9.9689,9.986,28100.0
2011-04-12 14:00:00,11.67,11.7,11.65,11.69,65100.0,9.986,10.0117,9.9689,10.0031,65100.0
2011-04-12 14:10:00,11.69,11.69,11.67,11.67,45600.0,10.0031,10.0031,9.986,9.986,45600.0
2011-04-12 14:20:00,11.67,11.68,11.65,11.66,46200.0,9.986,9.9946,9.9689,9.9774,46200.0
2011-04-12 14:30:00,11.66,11.7,11.65,11.69,79300.0,9.9774,10.0117,9.9689,10.0031,79300.0
2011-04-12 14:40:00,11.69,11.7,11.66,11.67,31200.0,10.0031,10.0117,9.9774,9.986,31200.0
2011-04-12 14:50:00,11.66,11.67,11.65,11.65,32300.0,9.9774,9.986,9.9689,9.9689,32300.0
2011-04-12 15:00:00,11.65,11.66,11.65,11.65,65600.0,9.9689,9.9774,9.9689,9.9689,65600.0
2011-04-12 15:10:00,11.65,11.67,11.64,11.64,286400.0,9.9689,9.986,9.9603,9.9603,286400.0
2011-04-12 15:20:00,11.64,11.65,11.63,11.64,54000.0,9.9603,9.9689,9.9518,9.9603,54000.0
2011-04-12 15:30:00,11.63,11.64,11.63,11.64,47200.0,9.9518,9.9603,9.9518,9.9603,47200.0
2011-04-12 15:40:00,11.63,11.65,11.63,11.65,138900.0,9.9518,9.9689,9.9518,9.9689,138900.0
2011-04-12 15:50:00,11.65,11.66,11.64,11.66,188500.0,9.9689,9.9774,9.9603,9.9774,188500.0
2011-04-13 09:30:00,11.7,11.75,11.59,11.63,105800.0,10.0117,10.0545,9.9175,9.9518,105800.0
2011-04-13 09:40:00,11.63,11.66,11.55,11.56,96400.0,9.9518,9.9774,9.8833,9.8919,96400.0
2011-04-13 09:50:00,11.56,11.57,11.52,11.52,60500.0,9.8919,9.9004,9.8576,9.8576,60500.0
2011-04-13 10:00:00,11.52,11.54,11.51,11.52,74900.0,9.8576,9.8748,9.8491,9.8576,74900.0
2011-04-13 10:10:00,11.52,11.57,11.5,11.52,195600.0,9.8576,9.9004,9.8405,9.8576,195600.0
2011-04-13 10:20:00,11.52,11.61,11.5,11.6,172900.0,9.8576,9.9347,9.8405,9.9261,172900.0
2011-04-13 10:30:00,11.6,11.63,11.6,11.62,218400.0,9.9261,9.9518,9.9261,9.9432,218400.0
2011-04-13 10:40:00,11.62,11.66,11.62,11.65,62400.0,9.9432,9.9774,9.9432,9.9689,62400.0
2011-04-13 10:50:00,11.65,11.7,11.64,11.65,313000.0,9.9689,10.0117,9.9603,9.9689,313000.0
2011-04-13 11:00:00,11.66,11.66,11.62,11.63,49600.0,9.9774,9.9774,9.9432,9.9518,49600.0
2011-04-13 11:10:00,11.62,11.62,11.57,11.57,32400.0,9.9432,9.9432,9.9004,9.9004,32400.0
2011-04-13 11:20:00,11.57,11.58,11.54,11.54,20500.0,9.9004,9.909,9.8748,9.8748,20500.0
2011-04-13 11:30:00,11.54,11.56,11.49,11.5,70600.0,9.8748,9.8919,9.832,9.8405,70600.0
2011-04-13 11:40:00,11.49,11.51,11.48,11.5,69800.0,9.832,9.8491,9.8234,9.8405,69800.0
2011-04-13 11:50:00,11.5,11.5,11.46,11.46,127200.0,9.8405,9.8405,9.8063,9.8063,127200.0
2011-04-13 12:00:00,11.46,11.49,11.45,11.46,107900.0,9.8063,9.832,9.7977,9.8063,107900.0
2011-04-13 12:10:00,11.46,11.49,11.46,11.47,19500.0,9.8063,9.832,9.8063,9.8149,19500.0
2011-04-13 12:20:00,11.46,11.47,11.44,11.46,43300.0,9.8063,9.8149,9.7892,9.8063,43300.0
2011-04-13 12:30:00,11.46,11.46,11.43,11.43,42800.0,9.8063,9.8063,9.7806,9.7806,42800.0
2011-04-13 12:40:00,11.43,11.44,11.41,11.43,63700.0,9.7806,9.7892,9.7635,9.7806,63700.0
2011-04-13 12:50:00,11.43,11.44,11.43,11.43,18200.0,9.7806,9.7892,9.7806,9.7806,18200.0
2011-04-13 13:00:00,11.44,11.46,11.42,11.44,39900.0,9.7892,9.8063,9.7721,9.7892,39900.0
2011-04-13 13:10:00,11.44,11.45,11.42,11.44,37400.0,9.7892,9.7977,9.7721,9.7892,37400.0
2011-04-13 13:20:00,11.43,11.44,11.43,11.44,11900.0,9.7806,9.7892,9.7806,9.7892,11900.0
2011-04-13 13:30:00,11.43,11.45,11.43,11.44,22900.0,9.7806,9.7977,9.7806,9.7892,22900.0
2011-04-13 13:40:00,11.44,11.44,11.41,11.42,46500.0,9.7892,9.7892,9.7635,9.7721,46500.0
2011-04-13 13:50:00,11.42,11.43,11.41,11.42,37400.0,9.7721,9.7806,9.7635,9.7721,37400.0
2011-04-13 14:00:00,11.42,11.43,11.41,11.42,53600.0,9.7721,9.7806,9.7635,9.7721,53600.0
2011-04-13 14:10:00,11.42,11.42,11.41,11.41,16200.0,9.7721,9.7721,9.7635,9.7635,16200.0
2011-04-13 14:20:00,11.41,11.44,11.41,11.44,65300.0,9.7635,9.7892,9.7635,9.7892,65300.0
2011-04-13 14:30:00,11.43,11.44,11.43,11.44,26900.0,9.7806,9.7892,9.7806,9.7892,26900.0
2011-04-13 14:40:00,11.44,11.46,11.43,11.45,52700.0,9.7892,9.8063,9.7806,9.7977,52700.0
2011-04-13 14:50:00,11.44,11.48,11.44,11.48,73500.0,9.7892,9.8234,9.7892,9.8234,73500.0
2011-04-13 15:00:00,11.47,11.5,11.47,11.5,130300.0,9.8149,9.8405,9.8149,9.8405,130300.0
2011-04-13 15:10:00,11.5,11.52,11.49,11.51,60900.0,9.8405,9.8576,9.832,9.8491,60900.0
2011-04-13 15:20:00,11.51,11.52,11.49,11.49,43800.0,9.8491,9.8576,9.832,9.832,43800.0
2011-04-13 15:30:00,11.49,11.5,11.47,11.48,90500.0,9.832,9.8405,9.8149,9.8234,90500.0
2011-04-13 15:40:00,11.47,11.48,11.47,11.47,92300.0,9.8149,9.8234,9.8149,9.8149,92300.0
2011-04-13 15:50:00,11.47,11.48,11.47,11.47,199700.0,9.8149,9.8234,9.8149,9.8149,199700.0
2011-04-14 09:30:00,11.38,11.43,11.37,11.39,101700.0,9.7379,9.7806,9.7293,9.7464,101700.0
2011-04-14 09:40:00,11.39,11.41,11.32,11.33,56700.0,9.7464,9.7635,9.6865,9.6951,56700.0
2011-04-14 09:50:00,11.32,11.36,11.31,11.35,87000.0,9.6865,9.7207,9.678,9.7122,87000.0
2011-04-14 10:00:00,11.35,11.36,11.33,11.35,159600.0,9.7122,9.7207,9.6951,9.7122,159600.0
2011-04-14 10:10:00,11.36,11.4,11.35,11.39,62500.0,9.7207,9.755,9.7122,9.7464,62500.0
2011-04-14 10:20:00,11.38,11.42,11.38,11.39,99100.0,9.7379,9.7721,9.7379,9.7464,99100.0
2011-04-14 10:30:00,11.39,11.41,11.38,11.4,97600.0,9.7464,9.7635,9.7379,9.755,97600.0
2011-04-14 10:40:00,11.39,11.4,11.35,11.39,48400.0,9.7464,9.755,9.7122,9.7464,48400.0
2011-04-14 10:50:00,11.38,11.4,11.36,11.37,28200.0,9.7379,9.755,9.7207,9.7293,28200.0
2011-04-14 11:00:00,11.38,11.4,11.36,11.38,38700.0,9.7379,9.755,9.7207,9.7379,38700.0
2011-04-14 11:10:00,11.38,11.38,11.35,11.36,40200.0,9.7379,9.7379,9.7122,9.7207,40200.0
2011-04-14 11:20:00,11.36,11.37,11.32,11.33,21100.0,9.7207,9.7293,9.6865,9.6951,21100.0
2011-04-14 11:30:00,11.33,11.33,11.29,11.29,120400.0,9.6951,9.6951,9.6608,9.6608,120400.0
2011-04-14 11:40:00,11.3,11.3,11.27,11.28,143500.0,9.6694,9.6694,9.6437,9.6523,143500.0
2011-04-14 11:50:00,11.27,11.3,11.27,11.29,52400.0,9.6437,9.6694,9.6437,9.6608,52400.0
2011-04-14 12:00:00,11.3,11.33,11.3,11.31,54000.0,9.6694,9.6951,9.6694,9.678,54000.0
2011-04-14 12:10:00,11.31,11.33,11.31,11.31,44100.0,9.678,9.6951,9.678,9.678,44100.0
2011-04-14 12:20:00,11.3,11.33,11.3,11.33,35300.0,9.6694,9.6951,9.6694,9.6951,35300.0
2011-04-14 12:30:00,11.34,11.36,11.34,11.34,29300.0,9.7036,9.7207,9.7036,9.7036,29300.0
2011-04-14 12:40:00,11.33,11.35,11.31,11.34,120900.0,9.6951,9.7122,9.678,9.7036,120900.0
2011-04-14 12:50:00,11.34,11.37,11.34,11.37,21800.0,9.7036,9.7293,9.7036,9.7293,21800.0
2011-04-14 13:00:00,11.36,11.38,11.36,11.36,24100.0,9.7207,9.7379,9.7207,9.7207,24100.0
2011-04-14 13:10:00,11.36,11.37,11.36,11.37,14500.0,9.7207,9.7293,9.7207,9.7293,14500.0
2011-04-14 13:20:00,11.36,11.37,11.35,11.37,26600.0,9.7207,9.7293,9.7122,9.7293,26600.0
2011-04-14 13:30:00,11.37,11.37,11.35,11.36,36700.0,9.7293,9.7293,9.7122,9.7207,36700.0
2011-04-14 13:40:00,11.36,11.36,11.34,11.35,28300.0,9.7207,9.7207,9.7036,9.7122,28300.0
2011-04-14 13:50:00,11.35,11.35,11.33,11.33,13900.0,9.7122,9.7122,9.6951,9.6951,13900.0
2011-04-14 14:00:00,11.34,11.34,11.33,11.34,24500.0,9.7036,9.7036,9.6951,9.7036,24500.0
2011-04-14 14:10:00,11.34,11.36,11.33,11.35,21900.0,9.7036,9.7207,9.6951,9.7122,21900.0
2011-04-14 14:20:00,11.35,11.37,11.34,11.36,52200.0,9.7122,9.7293,9.7036,9.7207,52200.0
2011-04-14 14:30:00,11.36,11.38,11.35,11.36,41100.0,9.7207,9.7379,9.7122,9.7207,41100.0
2011-04-14 14:40:00,11.37,11.37,11.34,11.36,38300.0,9.7293,9.7293,9.7036,9.7207,38300.0
2011-04-14 14:50:00,11.35,11.37,11.35,11.37,51100.0,9.7122,9.7293,9.7122,9.7293,51100.0
2011-04-14 15:00:00,11.36,11.42,11.35,11.42,114100.0,9.7207,9.7721,9.7122,9.7721,114100.0
2011-04-14 15:10:00,11.41,11.42,11.39,11.4,105900.0,9.7635,9.7721,9.7464,9.755,105900.0
2011-04-14 15:20:00,11.4,11.41,11.39,11.41,134800.0,9.755,9.7635,9.7464,9.7635,134800.0
2011-04-14 15:30:00,11.4,11.42,11.39,11.42,70300.0,9.755,9.7721,9.7464,9.7721,70300.0
2011-04-14 15:40:00,11.41,11.42,11.39,11.39,65800.0,9.7635,9.7721,9.7464,9.7464,65800.0
2011-04-14 15:50:00,11.4,11.4,11.39,11.4,164700.0,9.755,9.755,9.7464,9.755,164700.0
2011-04-15 09:30:00,11.48,11.49,11.42,11.44,226200.0,9.8234,9.832,9.7721,9.7892,226200.0
2011-04-15 09:40:00,11.44,11.46,11.41,11.43,85800.0,9.7892,9.8063,9.7635,9.7806,85800.0
2011-04-15 09:50:00,11.43,11.46,11.42,11.44,46800.0,9.7806,9.8063,9.7721,9.7892,46800.0
2011-04-15 10:00:00,11.45,11.46,11.43,11.43,78800.0,9.7977,9.8063,9.7806,9.7806,78800.0
2011-04-15 10:10:00,11.43,11.43,11.38,11.4,182500.0,9.7806,9.7806,9.7379,9.755,182500.0
2011-04-15 10:20:00,11.4,11.49,11.4,11.48,158700.0,9.755,9.832,9.755,9.8234,158700.0
2011-04-15 10:30:00,11.48,11.5,11.39,11.41,152800.0,9.8234,9.8405,9.7464,9.7635,152800.0
2011-04-15 10:40:00,11.42,11.45,11.4,11.45,55700.0,9.7721,9.7977,9.755,9.7977,55700.0
2011-04-15 10:50:00,11.45,11.45,11.42,11.45,104600.0,9.7977,9.7977,9.7721,9.7977,104600.0
2011-04-15 11:00:00,11.44,11.45,11.41,11.41,27200.0,9.7892,9.7977,9.7635,9.7635,27200.0
2011-04-15 11:10:00,11.41,11.42,11.4,11.4,23300.0,9.7635,9.7721,9.755,9.755,23300.0
2011-04-15 11:20:00,11.41,11.45,11.4,11.45,74800.0,9.7635,9.7977,9.755,9.7977,74800.0
2011-04-15 11:30:00,11.45,11.45,11.44,11.44,34900.0,9.7977,9.7977,9.7892,9.7892,34900.0
2011-04-15 11:40:00,11.44,11.45,11.44,11.45,22200.0,9.7892,9.7977,9.7892,9.7977,22200.0
2011-04-15 11:50:00,11.45,11.45,11.44,11.44,28700.0,9.7977,9.7977,9.7892,9.7892,28700.0
2011-04-15 12:00:00,11.43,11.46,11.43,11.46,18700.0,9.7806,9.8063,9.7806,9.8063,18700.0
2011-04-15 12:10:00,11.46,11.49,11.46,11.48,38500.0,9.8063,9.832,9.8063,9.8234,38500.0
2011-04-15 12:20:00,11.48,11.49,11.48,11.49,17600.0,9.8234,9.832,9.8234,9.832,17600.0
2011-04-15 12:30:00,11.49,11.49,11.45,11.46,72600.0,9.832,9.832,9.7977,9.8063,72600.0
2011-04-15 12:40:00,11.46,11.47,11.44,11.46,58500.0,9.8063,9.8149,9.7892,9.8063,58500.0
2011-04-15 12:50:00,11.46,11.48,11.46,11.47,48500.0,9.8063,9.8234,9.8063,9.8149,48500.0
2011-04-15 13:00:00,11.48,11.48,11.45,11.45,25500.0,9.8234,9.8234,9.7977,9.7977,25500.0
2011-04-15 13:10:00,11.46,11.46,11.45,11.46,19400.0,9.8063,9.8063,9.7977,9.8063,19400.0
2011-04-15 13:20:00,11.46,11.46,11.45,11.46,23000.0,9.8063,9.8063,9.7977,9.8063,23000.0
2011-04-15 13:30:00,11.45,11.46,11.45,11.46,17000.0,9.7977,9.8063,9.7977,9.8063,17000.0
2011-04-15 13:40:00,11.46,11.48,11.45,11.46,40400.0,9.8063,9.8234,9.7977,9.8063,40400.0
2011-04-15 13:50:00,11.47,11.47,11.46,11.46,22600.0,9.8149,9.8149,9.8063,9.8063,22600.0
2011-04-15 14:00:00,11.47,11.48,11.45,11.46,101200.0,9.8149,9.8234,9.7977,9.8063,101200.0
2011-04-15 14:10:00,11.46,11.47,11.46,11.46,24700.0,9.8063,9.8149,9.8063,9.8063,24700.0
2011-04-15 14:20:00,11.47,11.49,11.46,11.48,74800.0,9.8149,9.832,9.8063,9.8234,74800.0
2011-04-15 14:30:00,11.48,11.53,11.48,11.52,83700.0,9.8234,9.8662,9.8234,9.8576,83700.0
2011-04-15 14:40:00,11.52,11.55,11.52,11.55,44200.0,9.8576,9.8833,9.8576,9.8833,44200.0
2011-04-15 14:50:00,11.54,11.55,11.54,11.54,53100.0,9.8748,9.8833,9.8748,9.8748,53100.0
2011-04-15 15:00:00,11.54,11.55,11.51,11.54,164100.0,9.8748,9.8833,9.8491,9.8748,164100.0
2011-04-15 15:10:00,11.54,11.54,11.52,11.53,79100.0,9.8748,9.8748,9.8576,9.8662,79100.0
2011-04-15 15:20:00,11.52,11.54,11.52,11.52,89300.0,9.8576,9.8748,9.8576,9.8576,89300.0
2011-04-15 15:30:00,11.52,11.54,11.51,11.52,194500.0,9.8576,9.8748,9.8491,9.8576,194500.0
2011-04-15 15:40:00,11.53,11.53,11.52,11.52,145600.0,9.8662,9.8662,9.8576,9.8576,145600.0
2011-04-15 15:50:00,11.52,11.53,11.5,11.52,258400.0,9.8576,9.8662,9.8405,9.8576,258400.0
2011-04-18 09:30:00,11.37,11.47,11.34,11.47,88400.0,9.7293,9.8149,9.7036,9.8149,88400.0
2011-04-18 09:40:00,11.46,11.5,11.42,11.5,151300.0,9.8063,9.8405,9.7721,9.8405,151300.0
2011-04-18 09:50:00,11.5,11.55,11.49,11.53,96600.0,9.8405,9.8833,9.832,9.8662,96600.0
2011-04-18 10:00:00,11.52,11.53,11.43,11.47,88500.0,9.8576,9.8662,9.7806,9.8149,88500.0
2011-04-18 10:10:00,11.47,11.51,11.46,11.51,79300.0,9.8149,9.8491,9.8063,9.8491,79300.0
2011-04-18 10:20:00,11.51,11.61,11.51,11.61,197700.0,9.8491,9.9347,9.8491,9.9347,197700.0
2011-04-18 10:30:00,11.61,11.66,11.61,11.64,287500.0,9.9347,9.9774,9.9347,9.9603,287500.0
2011-04-18 10:40:00,11.64,11.67,11.64,11.66,146100.0,9.9603,9.986,9.9603,9.9774,146100.0
2011-04-18 10:50:00,11.66,11.67,11.62,11.63,48200.0,9.9774,9.986,9.9432,9.9518,48200.0
2011-04-18 11:00:00,11.63,11.64,11.55,11.57,366000.0,9.9518,9.9603,9.8833,9.9004,366000.0
2011-04-18 11:10:00,11.57,11.58,11.52,11.53,92200.0,9.9004,9.909,9.8576,9.8662,92200.0
2011-04-18 11:20:00,11.53,11.62,11.53,11.61,232000.0,9.8662,9.9432,9.8662,9.9347,232000.0
2011-04-18 11:30:00,11.61,11.64,11.6,11.63,46600.0,9.9347,9.9603,9.9261,9.9518,46600.0
2011-04-18 11:40:00,11.63,11.67,11.63,11.66,38200.0,9.9518,9.986,9.9518,9.9774,38200.0
2011-04-18 11:50:00,11.66,11.68,11.65,11.66,64500.0,9.9774,9.9946,9.9689,9.9774,64500.0
2011-04-18 12:00:00,11.65,11.69,11.65,11.68,37700.0,9.9689,10.0031,9.9689,9.9946,37700.0
2011-04-18 12:10:00,11.68,11.69,11.65,11.68,41300.0,9.9946,10.0031,9.9689,9.9946,41300.0
2011-04-18 12:20:00,11.69,11.69,11.67,11.68,79800.0,10.0031,10.0031,9.986,9.9946,79800.0
2011-04-18 12:30:00,11.68,11.7,11.67,11.7,53800.0,9.9946,10.0117,9.986,10.0117,53800.0
2011-04-18 12:40:00,11.7,11.7,11.69,11.69,50700.0,10.0117,10.0117,10.0031,10.0031,50700.0
2011-04-18 12:50:00,11.7,11.7,11.69,11.7,55200.0,10.0117,10.0117,10.0031,10.0117,55200.0
2011-04-18 13:00:00,11.69,11.7,11.68,11.69,72300.0,10.0031,10.0117,9.9946,10.0031,72300.0
2011-04-18 13:10:00,11.69,11.69,11.65,11.67,53500.0,10.0031,10.0031,9.9689,9.986,53500.0
2011-04-18 13:20:00,11.68,11.71,11.68,11.7,80800.0,9.9946,10.0202,9.9946,10.0117,80800.0
2011-04-18 13:30:00,11.71,11.71,11.7,11.7,42200.0,10.0202,10.0202,10.0117,10.0117,42200.0
2011-04-18 13:40:00,11.71,11.71,11.7,11.7,19900.0,10.0202,10.0202,10.0117,10.0117,19900.0
2011-04-18 13:50:00,11.71,11.73,11.69,11.71,145000.0,10.0202,10.0373,10.0031,10.0202,145000.0
2011-04-18 14:00:00,11.7,11.71,11.68,11.69,50600.0,10.0117,10.0202,9.9946,10.0031,50600.0
2011-04-18 14:10:00,11.69,11.71,11.69,11.69,46900.0,10.0031,10.0202,10.0031,10.0031,46900.0
2011-04-18 14:20:00,11.69,11.7,11.69,11.69,29900.0,10.0031,10.0117,10.0031,10.0031,29900.0
2011-04-18 14:30:00,11.69,11.72,11.69,11.71,82600.0,10.0031,10.0288,10.0031,10.0202,82600.0
2011-04-18 14:40:00,11.71,11.71,11.69,11.7,63200.0,10.0202,10.0202,10.0031,10.0117,63200.0
2011-04-18 14:50:00,11.7,11.7,11.68,11.69,42200.0,10.0117,10.0117,9.9946,10.0031,42200.0
2011-04-18 15:00:00,11.69,11.7,11.66,11.67,84500.0,10.0031,10.0117,9.9774,9.986,84500.0
2011-04-18 15:10:00,11.67,11.72,11.67,11.71,187900.0,9.986,10.0288,9.986,10.0202,187900.0
2011-04-18 15:20:00,11.71,11.71,11.7,11.71,70400.0,10.0202,10.0202,10.0117,10.0202,70400.0
2011-04-18 15:30:00,11.71,11.71,11.68,11.69,217900.0,10.0202,10.0202,9.9946,10.0031,217900.0
2011-04-18 15:40:00,11.68,11.69,11.65,11.66,181400.0,9.9946,10.0031,9.9689,9.9774,181400.0
2011-04-18 15:50:00,11.66,11.68,11.66,11.68,173400.0,9.9774,9.9946,9.9774,9.9946,173400.0
2011-04-19 09:30:00,11.69,11.8,11.69,11.79,85700.0,10.0031,10.0972,10.0031,10.0887,85700.0
2011-04-19 09:40:00,11.79,11.8,11.74,11.77,71300.0,10.0887,10.0972,10.0459,10.0716,71300.0
2011-04-19 09:50:00,11.77,11.78,11.75,11.77,144600.0,10.0716,10.0801,10.0545,10.0716,144600.0
2011-04-19 10:00:00,11.77,11.82,11.75,11.81,281200.0,10.0716,10.1144,10.0545,10.1058,281200.0
2011-04-19 10:10:00,11.81,11.86,11.8,11.82,362900.0,10.1058,10.1486,10.0972,10.1144,362900.0
2011-04-19 10:20:00,11.82,11.85,11.82,11.84,312700.0,10.1144,10.14,10.1144,10.1315,312700.0
2011-04-19 10:30:00,11.84,11.86,11.82,11.82,128900.0,10.1315,10.1486,10.1144,10.1144,128900.0
2011-04-19 10:40:00,11.83,11.89,11.82,11.86,179700.0,10.1229,10.1743,10.1144,10.1486,179700.0
2011-04-19 10:50:00,11.86,11.87,11.8,11.8,74000.0,10.1486,10.1571,10.0972,10.0972,74000.0
2011-04-19 11:00:00,11.79,11.79,11.77,11.79,47800.0,10.0887,10.0887,10.0716,10.0887,47800.0
2011-04-19 11:10:00,11.79,11.82,11.77,11.79,123000.0,10.0887,10.1144,10.0716,10.0887,123000.0
2011-04-19 11:20:00,11.79,11.79,11.71,11.71,118400.0,10.0887,10.0887,10.0202,10.0202,118400.0
2011-04-19 11:30:00,11.71,11.76,11.71,11.74,64300.0,10.0202,10.063,10.0202,10.0459,64300.0
2011-04-19 11:40:00,11.74,11.74,11.73,11.74,68500.0,10.0459,10.0459,10.0373,10.0459,68500.0
2011-04-19 11:50:00,11.74,11.75,11.73,11.75,30700.0,10.0459,10.0545,10.0373,10.0545,30700.0
2011-04-19 12:00:00,11.74,11.75,11.72,11.74,54700.0,10.0459,10.0545,10.0288,10.0459,54700.0
2011-04-19 12:10:00,11.74,11.76,11.73,11.74,37500.0,10.0459,10.063,10.0373,10.0459,37500.0
2011-04-19 12:20:00,11.74,11.76,11.73,11.75,76200.0,10.0459,10.063,10.0373,10.0545,76200.0
2011-04-19 12:30:00,11.74,11.76,11.74,11.75,21600.0,10.0459,10.063,10.0459,10.0545,21600.0
2011-04-19 12:40:00,11.74,11.76,11.74,11.75,38800.0,10.0459,10.063,10.0459,10.0545,38800.0
2011-04-19 12:50:00,11.75,11.78,11.74,11.76,31400.0,10.0545,10.0801,10.0459,10.063,31400.0
2011-04-19 13:00:00,11.76,11.79,11.76,11.78,34100.0,10.063,10.0887,10.063,10.0801,34100.0
2011-04-19 13:10:00,11.77,11.8,11.77,11.8,62400.0,10.0716,10.0972,10.0716,10.0972,62400.0
2011-04-19 13:20:00,11.8,11.81,11.79,11.8,64000.0,10.0972,10.1058,10.0887,10.0972,64000.0
2011-04-19 13:30:00,11.8,11.81,11.8,11.8,38000.0,10.0972,10.1058,10.0972,10.0972,38000.0
2011-04-19 13:40:00,11.8,11.84,11.8,11.84,94400.0,10.0972,10.1315,10.0972,10.1315,94400.0
2011-04-19 13:50:00,11.84,11.85,11.83,11.84,46600.0,10.1315,10.14,10.1229,10.1315,46600.0
2011-04-19 14:00:00,11.83,11.84,11.8,11.81,109300.0,10.1229,10.1315,10.0972,10.1058,109300.0
2011-04-19 14:10:00,11.81,11.84,11.8,11.83,60900.0,10.1058,10.1315,10.0972,10.1229,60900.0
2011-04-19 14:20:00,11.83,11.84,11.8,11.81,21500.0,10.1229,10.1315,10.0972,10.1058,21500.0
2011-04-19 14:30:00,11.8,11.82,11.8,11.8,57500.0,10.0972,10.1144,10.0972,10.0972,57500.0
2011-04-19 14:40:00,11.81,11.83,11.8,11.8,47900.0,10.1058,10.1229,10.0972,10.0972,47900.0
2011-04-19 14:50:00,11.8,11.8,11.79,11.8,16400.0,10.0972,10.0972,10.0887,10.0972,16400.0
2011-04-19 15:00:00,11.8,11.84,11.79,11.82,47700.0,10.0972,10.1315,10.0887,10.1144,47700.0
2011-04-19 15:10:00,11.82,11.83,11.81,11.82,40800.0,10.1144,10.1229,10.1058,10.1144,40800.0
2011-04-19 15:20:00,11.83,11.83,11.81,11.82,51100.0,10.1229,10.1229,10.1058,10.1144,51100.0
2011-04-19 15:30:00,11.82,11.84,11.81,11.84,95700.0,10.1144,10.1315,10.1058,10.1315,95700.0
2011-04-19 15:40:00,11.83,11.84,11.79,11.8,164300.0,10.1229,10.1315,10.0887,10.0972,164300.0
2011-04-19 15:50:00,11.8,11.83,11.8,11.82,241800.0,10.0972,10.1229,10.0972,10.1144,241800.0
2011-04-20 09:30:00,12.03,12.03,11.88,11.94,106100.0,10.2941,10.2941,10.1657,10.217,106100.0
2011-04-20 09:40:00,11.95,11.96,11.91,11.94,129200.0,10.2256,10.2342,10.1914,10.217,129200.0
2011-04-20 09:50:00,11.94,11.98,11.91,11.97,106300.0,10.217,10.2513,10.1914,10.2427,106300.0
2011-04-20 10:00:00,11.97,12.05,11.97,12.04,256300.0,10.2427,10.3112,10.2427,10.3026,256300.0
2011-04-20 10:10:00,12.04,12.11,12.03,12.09,318800.0,10.3026,10.3625,10.2941,10.3454,318800.0
2011-04-20 10:20:00,12.1,12.1,12.07,12.1,130300.0,10.354,10.354,10.3283,10.354,130300.0
2011-04-20 10:30:00,12.09,12.12,12.07,12.08,108400.0,10.3454,10.3711,10.3283,10.3368,108400.0
2011-04-20 10:40:00,12.07,12.13,12.07,12.09,109200.0,10.3283,10.3796,10.3283,10.3454,109200.0
2011-04-20 10:50:00,12.09,12.1,12.06,12.08,44600.0,10.3454,10.354,10.3197,10.3368,44600.0
2011-04-20 11:00:00,12.08,12.08,12.07,12.08,41300.0,10.3368,10.3368,10.3283,10.3368,41300.0
2011-04-20 11:10:00,12.07,12.08,12.07,12.08,47200.0,10.3283,10.3368,10.3283,10.3368,47200.0
2011-04-20 11:20:00,12.08,12.09,12.07,12.09,47000.0,10.3368,10.3454,10.3283,10.3454,47000.0
2011-04-20 11:30:00,12.09,12.09,12.05,12.07,90700.0,10.3454,10.3454,10.3112,10.3283,90700.0
2011-04-20 11:40:00,12.07,12.11,12.07,12.1,82000.0,10.3283,10.3625,10.3283,10.354,82000.0
2011-04-20 11:50:00,12.1,12.12,12.09,12.11,95500.0,10.354,10.3711,10.3454,10.3625,95500.0
2011-04-20 12:00:00,12.11,12.11,12.09,12.1,112000.0,10.3625,10.3625,10.3454,10.354,112000.0
2011-04-20 12:10:00,12.1,12.1,12.09,12.1,16900.0,10.354,10.354,10.3454,10.354,16900.0
2011-04-20 12:20:00,12.1,12.15,12.09,12.14,197900.0,10.354,10.3967,10.3454,10.3882,197900.0
2011-04-20 12:30:00,12.15,12.16,12.13,12.15,166100.0,10.3967,10.4053,10.3796,10.3967,166100.0
2011-04-20 12:40:00,12.15,12.16,12.15,12.15,19100.0,10.3967,10.4053,10.3967,10.3967,19100.0
2011-04-20 12:50:00,12.15,12.17,12.14,12.15,117500.0,10.3967,10.4139,10.3882,10.3967,117500.0
2011-04-20 13:00:00,12.15,12.15,12.11,12.13,58800.0,10.3967,10.3967,10.3625,10.3796,58800.0
2011-04-20 13:10:00,12.14,12.14,12.08,12.08,66400.0,10.3882,10.3882,10.3368,10.3368,66400.0
2011-04-20 13:20:00,12.08,12.1,12.06,12.06,64100.0,10.3368,10.354,10.3197,10.3197,64100.0
2011-04-20 13:30:00,12.07,12.07,12.05,12.06,24400.0,10.3283,10.3283,10.3112,10.3197,24400.0
2011-04-20 13:40:00,12.06,12.07,12.04,12.04,35900.0,10.3197,10.3283,10.3026,10.3026,35900.0
2011-04-20 13:50:00,12.04,12.08,12.04,12.08,91800.0,10.3026,10.3368,10.3026,10.3368,91800.0
2011-04-20 14:00:00,12.08,12.09,12.05,12.06,96600.0,10.3368,10.3454,10.3112,10.3197,96600.0
2011-04-20 14:10:00,12.06,12.12,12.06,12.11,93700.0,10.3197,10.3711,10.3197,10.3625,93700.0
2011-04-20 14:20:00,12.12,12.15,12.11,12.14,349400.0,10.3711,10.3967,10.3625,10.3882,349400.0
2011-04-20 14:30:00,12.15,12.17,12.14,12.15,135400.0,10.3967,10.4139,10.3882,10.3967,135400.0
2011-04-20 14:40:00,12.15,12.17,12.14,12.15,49900.0,10.3967,10.4139,10.3882,10.3967,49900.0
2011-04-20 14:50:00,12.15,12.16,12.13,12.13,90400.0,10.3967,10.4053,10.3796,10.3796,90400.0
2011-04-20 15:00:00,12.12,12.13,12.11,12.12,159600.0,10.3711,10.3796,10.3625,10.3711,159600.0
2011-04-20 15:10:00,12.13,12.14,12.11,12.13,96100.0,10.3796,10.3882,10.3625,10.3796,96100.0
2011-04-20 15:20:00,12.13,12.18,12.13,12.17,193600.0,10.3796,10.4224,10.3796,10.4139,193600.0
2011-04-20 15:30:00,12.17,12.19,12.15,12.19,175100.0,10.4139,10.431,10.3967,10.431,175100.0
2011-04-20 15:40:00,12.19,12.2,12.18,12.19,137900.0,10.431,10.4395,10.4224,10.431,137900.0
2011-04-20 15:50:00,12.2,12.2,12.15,12.17,609000.0,10.4395,10.4395,10.3967,10.4139,609000.0
2011-04-21 09:30:00,12.22,12.23,12.07,12.08,116800.0,10.4566,10.4652,10.3283,10.3368,116800.0
2011-04-21 09:40:00,12.07,12.08,11.97,12.0,181200.0,10.3283,10.3368,10.2427,10.2684,181200.0
2011-04-21 09:50:00,12.01,12.01,11.96,11.99,137500.0,10.2769,10.2769,10.2342,10.2598,137500.0
2011-04-21 10:00:00,11.99,11.99,11.89,11.91,310300.0,10.2598,10.2598,10.1743,10.1914,310300.0
2011-04-21 10:10:00,11.91,11.92,11.88,11.92,132100.0,10.1914,10.1999,10.1657,10.1999,132100.0
2011-04-21 10:20:00,11.92,11.96,11.91,11.93,46200.0,10.1999,10.2342,10.1914,10.2085,46200.0
2011-04-21 10:30:00,11.93,11.95,11.91,11.91,50600.0,10.2085,10.2256,10.1914,10.1914,50600.0
2011-04-21 10:40:00,11.91,11.94,11.9,11.9,46200.0,10.1914,10.217,10.1828,10.1828,46200.0
2011-04-21 10:50:00,11.9,11.92,11.89,11.91,55600.0,10.1828,10.1999,10.1743,10.1914,55600.0
2011-04-21 11:00:00,11.91,11.95,11.91,11.95,31100.0,10.1914,10.2256,10.1914,10.2256,31100.0
2011-04-21 11:10:00,11.94,11.99,11.94,11.98,106900.0,10.217,10.2598,10.217,10.2513,106900.0
2011-04-21 11:20:00,11.99,12.03,11.98,12.03,84600.0,10.2598,10.2941,10.2513,10.2941,84600.0
2011-04-21 11:30:00,12.03,12.04,12.01,12.01,36700.0,10.2941,10.3026,10.2769,10.2769,36700.0
2011-04-21 11:40:00,12.01,12.02,11.97,11.99,50600.0,10.2769,10.2855,10.2427,10.2598,50600.0
2011-04-21 11:50:00,11.99,12.0,11.98,11.98,55200.0,10.2598,10.2684,10.2513,10.2513,55200.0
2011-04-21 12:00:00,11.98,12.0,11.98,11.99,38900.0,10.2513,10.2684,10.2513,10.2598,38900.0
2011-04-21 12:10:00,12.0,12.0,11.98,11.98,42200.0,10.2684,10.2684,10.2513,10.2513,42200.0
2011-04-21 12:20:00,11.98,11.99,11.98,11.98,13900.0,10.2513,10.2598,10.2513,10.2513,13900.0
2011-04-21 12:30:00,11.98,12.0,11.97,11.99,51600.0,10.2513,10.2684,10.2427,10.2598,51600.0
2011-04-21 12:40:00,11.99,12.0,11.99,12.0,24300.0,10.2598,10.2684,10.2598,10.2684,24300.0
2011-04-21 12:50:00,12.0,12.0,11.99,12.0,26200.0,10.2684,10.2684,10.2598,10.2684,26200.0
2011-04-21 13:00:00,11.99,12.0,11.99,11.99,6300.0,10.2598,10.2684,10.2598,10.2598,6300.0
2011-04-21 13:10:00,11.99,12.0,11.99,11.99,9900.0,10.2598,10.2684,10.2598,10.2598,9900.0
2011-04-21 13:20:00,11.99,12.0,11.97,11.97,31000.0,10.2598,10.2684,10.2427,10.2427,31000.0
2011-04-21 13:30:00,11.97,11.98,11.97,11.97,8800.0,10.2427,10.2513,10.2427,10.2427,8800.0
2011-04-21 13:40:00,11.97,11.98,11.97,11.97,30400.0,10.2427,10.2513,10.2427,10.2427,30400.0
2011-04-21 13:50:00,11.97,11.98,11.95,11.95,25900.0,10.2427,10.2513,10.2256,10.2256,25900.0
2011-04-21 14:00:00,11.95,11.96,11.94,11.94,21100.0,10.2256,10.2342,10.217,10.217,21100.0
2011-04-21 14:10:00,11.94,11.96,11.94,11.94,49100.0,10.217,10.2342,10.217,10.217,49100.0
2011-04-21 14:20:00,11.95,11.95,11.94,11.95,8000.0,10.2256,10.2256,10.217,10.2256,8000.0
2011-04-21 14:30:00,11.95,11.96,11.94,11.94,46000.0,10.2256,10.2342,10.217,10.217,46000.0
2011-04-21 14:40:00,11.94,11.96,11.94,11.95,46500.0,10.217,10.2342,10.217,10.2256,46500.0
2011-04-21 14:50:00,11.96,11.96,11.95,11.95,135500.0,10.2342,10.2342,10.2256,10.2256,135500.0
2011-04-21 15:00:00,11.96,11.96,11.95,11.96,35700.0,10.2342,10.2342,10.2256,10.2342,35700.0
2011-04-21 15:10:00,11.96,11.96,11.94,11.95,63400.0,10.2342,10.2342,10.217,10.2256,63400.0
2011-04-21 15:20:00,11.95,11.95,11.94,11.95,11800.0,10.2256,10.2256,10.217,10.2256,11800.0
2011-04-21 15:30:00,11.95,11.97,11.94,11.96,212100.0,10.2256,10.2427,10.217,10.2342,212100.0
2011-04-21 15:40:00,11.96,12.01,11.96,12.01,217300.0,10.2342,10.2769,10.2342,10.2769,217300.0
2011-04-21 15:50:00,12.0,12.01,11.99,12.0,318100.0,10.2684,10.2769,10.2598,10.2684,318100.0
2011-04-25 09:30:00,12.0,12.06,11.94,11.96,101200.0,10.2684,10.3197,10.217,10.2342,101200.0
2011-04-25 09:40:00,11.95,12.08,11.91,12.06,103300.0,10.2256,10.3368,10.1914,10.3197,103300.0
2011-04-25 09:50:00,12.06,12.11,12.05,12.1,121700.0,10.3197,10.3625,10.3112,10.354,121700.0
2011-04-25 10:00:00,12.11,12.18,12.03,12.07,166800.0,10.3625,10.4224,10.2941,10.3283,166800.0
2011-04-25 10:10:00,12.07,12.16,12.07,12.14,56900.0,10.3283,10.4053,10.3283,10.3882,56900.0
2011-04-25 10:20:00,12.14,12.18,12.11,12.16,89500.0,10.3882,10.4224,10.3625,10.4053,89500.0
2011-04-25 10:30:00,12.16,12.22,12.14,12.2,91900.0,10.4053,10.4566,10.3882,10.4395,91900.0
2011-04-25 10:40:00,12.2,12.22,12.12,12.17,172900.0,10.4395,10.4566,10.3711,10.4139,172900.0
2011-04-25 10:50:00,12.16,12.16,12.1,12.12,135100.0,10.4053,10.4053,10.354,10.3711,135100.0
2011-04-25 11:00:00,12.12,12.13,12.08,12.1,203600.0,10.3711,10.3796,10.3368,10.354,203600.0
2011-04-25 11:10:00,12.1,12.1,12.09,12.1,19000.0,10.354,10.354,10.3454,10.354,19000.0
2011-04-25 11:20:00,12.1,12.1,12.08,12.08,28900.0,10.354,10.354,10.3368,10.3368,28900.0
2011-04-25 11:30:00,12.09,12.09,12.07,12.07,27100.0,10.3454,10.3454,10.3283,10.3283,27100.0
2011-04-25 11:40:00,12.08,12.12,12.08,12.11,154500.0,10.3368,10.3711,10.3368,10.3625,154500.0
2011-04-25 11:50:00,12.11,12.16,12.1,12.15,128100.0,10.3625,10.4053,10.354,10.3967,128100.0
2011-04-25 12:00:00,12.16,12.2,12.16,12.19,74000.0,10.4053,10.4395,10.4053,10.431,74000.0
2011-04-25 12:10:00,12.19,12.2,12.16,12.16,31100.0,10.431,10.4395,10.4053,10.4053,31100.0
2011-04-25 12:20:00,12.17,12.19,12.16,12.18,51000.0,10.4139,10.431,10.4053,10.4224,51000.0
2011-04-25 12:30:00,12.18,12.19,12.18,12.18,29700.0,10.4224,10.431,10.4224,10.4224,29700.0
2011-04-25 12:40:00,12.19,12.19,12.18,12.19,14800.0,10.431,10.431,10.4224,10.431,14800.0
2011-04-25 12:50:00,12.18,12.19,12.17,12.18,56000.0,10.4224,10.431,10.4139,10.4224,56000.0
2011-04-25 13:00:00,12.18,12.19,12.16,12.16,37600.0,10.4224,10.431,10.4053,10.4053,37600.0
2011-04-25 13:10:00,12.16,12.17,12.16,12.17,14000.0,10.4053,10.4139,10.4053,10.4139,14000.0
2011-04-25 13:20:00,12.17,12.17,12.16,12.16,11500.0,10.4139,10.4139,10.4053,10.4053,11500.0
2011-04-25 13:30:00,12.16,12.17,12.16,12.16,23100.0,10.4053,10.4139,10.4053,10.4053,23100.0
2011-04-25 13:40:00,12.17,12.17,12.16,12.16,17100.0,10.4139,10.4139,10.4053,10.4053,17100.0
2011-04-25 13:50:00,12.16,12.17,12.16,12.16,15400.0,10.4053,10.4139,10.4053,10.4053,15400.0
2011-04-25 14:00:00,12.16,12.19,12.16,12.18,64600.0,10.4053,10.431,10.4053,10.4224,64600.0
2011-04-25 14:10:00,12.18,12.19,12.17,12.17,15800.0,10.4224,10.431,10.4139,10.4139,15800.0
2011-04-25 14:20:00,12.17,12.18,12.17,12.17,114400.0,10.4139,10.4224,10.4139,10.4139,114400.0
2011-04-25 14:30:00,12.18,12.18,12.17,12.17,9000.0,10.4224,10.4224,10.4139,10.4139,9000.0
2011-04-25 14:40:00,12.18,12.18,12.14,12.14,58600.0,10.4224,10.4224,10.3882,10.3882,58600.0
2011-04-25 14:50:00,12.14,12.15,12.14,12.15,19600.0,10.3882,10.3967,10.3882,10.3967,19600.0
2011-04-25 15:00:00,12.15,12.17,12.12,12.12,88600.0,10.3967,10.4139,10.3711,10.3711,88600.0
2011-04-25 15:10:00,12.13,12.13,12.1,12.11,100800.0,10.3796,10.3796,10.354,10.3625,100800.0
2011-04-25 15:20:00,12.12,12.14,12.1,12.14,84400.0,10.3711,10.3882,10.354,10.3882,84400.0
2011-04-25 15:30:00,12.14,12.15,12.12,12.13,209100.0,10.3882,10.3967,10.3711,10.3796,209100.0
2011-04-25 15:40:00,12.13,12.14,12.1,12.1,120500.0,10.3796,10.3882,10.354,10.354,120500.0
2011-04-25 15:50:00,12.11,12.13,12.1,12.13,311900.0,10.3625,10.3796,10.354,10.3796,311900.0
2011-04-26 09:30:00,12.14,12.21,12.13,12.17,113000.0,10.3882,10.4481,10.3796,10.4139,113000.0
2011-04-26 09:40:00,12.17,12.22,12.13,12.22,85100.0,10.4139,10.4566,10.3796,10.4566,85100.0
2011-04-26 09:50:00,12.21,12.23,12.19,12.21,56900.0,10.4481,10.4652,10.431,10.4481,56900.0
2011-04-26 10:00:00,12.2,12.21,12.12,12.12,57100.0,10.4395,10.4481,10.3711,10.3711,57100.0
2011-04-26 10:10:00,12.13,12.2,12.12,12.18,84700.0,10.3796,10.4395,10.3711,10.4224,84700.0
2011-04-26 10:20:00,12.18,12.2,12.15,12.18,71700.0,10.4224,10.4395,10.3967,10.4224,71700.0
2011-04-26 10:30:00,12.18,12.21,12.17,12.18,96100.0,10.4224,10.4481,10.4139,10.4224,96100.0
2011-04-26 10:40:00,12.17,12.2,12.14,12.19,60600.0,10.4139,10.4395,10.3882,10.431,60600.0
2011-04-26 10:50:00,12.19,12.19,12.14,12.16,122700.0,10.431,10.431,10.3882,10.4053,122700.0
2011-04-26 11:00:00,12.15,12.17,12.13,12.13,131500.0,10.3967,10.4139,10.3796,10.3796,131500.0
2011-04-26 11:10:00,12.13,12.17,12.13,12.17,102400.0,10.3796,10.4139,10.3796,10.4139,102400.0
2011-04-26 11:20:00,12.17,12.2,12.15,12.19,129000.0,10.4139,10.4395,10.3967,10.431,129000.0
2011-04-26 11:30:00,12.19,12.23,12.19,12.21,119900.0,10.431,10.4652,10.431,10.4481,119900.0
2011-04-26 11:40:00,12.21,12.27,12.21,12.27,69400.0,10.4481,10.4994,10.4481,10.4994,69400.0
2011-04-26 11:50:00,12.27,12.29,12.27,12.29,127600.0,10.4994,10.5165,10.4994,10.5165,127600.0
2011-04-26 12:00:00,12.28,12.29,12.27,12.28,136300.0,10.508,10.5165,10.4994,10.508,136300.0
2011-04-26 12:10:00,12.28,12.28,12.27,12.28,40100.0,10.508,10.508,10.4994,10.508,40100.0
2011-04-26 12:20:00,12.27,12.28,12.27,12.27,48900.0,10.4994,10.508,10.4994,10.4994,48900.0
2011-04-26 12:30:00,12.28,12.28,12.27,12.27,23400.0,10.508,10.508,10.4994,10.4994,23400.0
2011-04-26 12:40:00,12.27,12.28,12.25,12.25,52900.0,10.4994,10.508,10.4823,10.4823,52900.0
2011-04-26 12:50:00,12.25,12.27,12.25,12.26,67400.0,10.4823,10.4994,10.4823,10.4909,67400.0
2011-04-26 13:00:00,12.26,12.26,12.24,12.25,47800.0,10.4909,10.4909,10.4738,10.4823,47800.0
2011-04-26 13:10:00,12.25,12.26,12.25,12.25,27800.0,10.4823,10.4909,10.4823,10.4823,27800.0
2011-04-26 13:20:00,12.25,12.26,12.23,12.24,162300.0,10.4823,10.4909,10.4652,10.4738,162300.0
2011-04-26 13:30:00,12.23,12.25,12.23,12.24,155300.0,10.4652,10.4823,10.4652,10.4738,155300.0
2011-04-26 13:40:00,12.24,12.24,12.23,12.23,61600.0,10.4738,10.4738,10.4652,10.4652,61600.0
2011-04-26 13:50:00,12.23,12.24,12.23,12.23,170300.0,10.4652,10.4738,10.4652,10.4652,170300.0
2011-04-26 14:00:00,12.24,12.24,12.21,12.21,86500.0,10.4738,10.4738,10.4481,10.4481,86500.0
2011-04-26 14:10:00,12.21,12.22,12.2,12.22,68700.0,10.4481,10.4566,10.4395,10.4566,68700.0
2011-04-26 14:20:00,12.21,12.22,12.18,12.18,99600.0,10.4481,10.4566,10.4224,10.4224,99600.0
2011-04-26 14:30:00,12.18,12.2,12.18,12.19,52200.0,10.4224,10.4395,10.4224,10.431,52200.0
2011-04-26 14:40:00,12.19,12.22,12.19,12.22,74700.0,10.431,10.4566,10.431,10.4566,74700.0
2011-04-26 14:50:00,12.21,12.22,12.19,12.2,82400.0,10.4481,10.4566,10.431,10.4395,82400.0
2011-04-26 15:00:00,12.2,12.21,12.16,12.19,193800.0,10.4395,10.4481,10.4053,10.431,193800.0
2011-04-26 15:10:00,12.19,12.2,12.18,12.2,67000.0,10.431,10.4395,10.4224,10.4395,67000.0
2011-04-26 15:20:00,12.2,12.21,12.15,12.2,322800.0,10.4395,10.4481,10.3967,10.4395,322800.0
2011-04-26 15:30:00,12.2,12.24,12.19,12.19,306800.0,10.4395,10.4738,10.431,10.431,306800.0
2011-04-26 15:40:00,12.2,12.22,12.19,12.21,177300.0,10.4395,10.4566,10.431,10.4481,177300.0
2011-04-26 15:50:00,12.21,12.24,12.21,12.22,540900.0,10.4481,10.4738,10.4481,10.4566,540900.0
2011-04-27 09:30:00,12.25,12.29,12.2,12.21,86200.0,10.4823,10.5165,10.4395,10.4481,86200.0
2011-04-27 09:40:00,12.21,12.23,12.19,12.21,176400.0,10.4481,10.4652,10.431,10.4481,176400.0
2011-04-27 09:50:00,12.21,12.21,12.15,12.18,218600.0,10.4481,10.4481,10.3967,10.4224,218600.0
2011-04-27 10:00:00,12.18,12.21,12.16,12.2,344000.0,10.4224,10.4481,10.4053,10.4395,344000.0
2011-04-27 10:10:00,12.2,12.29,12.19,12.29,112300.0,10.4395,10.5165,10.431,10.5165,112300.0
2011-04-27 10:20:00,12.29,12.3,12.27,12.27,467500.0,10.5165,10.5251,10.4994,10.4994,467500.0
2011-04-27 10:30:00,12.28,12.29,12.24,12.28,281700.0,10.508,10.5165,10.4738,10.508,281700.0
2011-04-27 10:40:00,12.28,12.3,12.26,12.27,202400.0,10.508,10.5251,10.4909,10.4994,202400.0
2011-04-27 10:50:00,12.27,12.29,12.23,12.23,116700.0,10.4994,10.5165,10.4652,10.4652,116700.0
2011-04-27 11:00:00,12.24,12.25,12.23,12.24,65700.0,10.4738,10.4823,10.4652,10.4738,65700.0
2011-04-27 11:10:00,12.24,12.25,12.17,12.18,144200.0,10.4738,10.4823,10.4139,10.4224,144200.0
2011-04-27 11:20:00,12.18,12.19,12.14,12.17,107400.0,10.4224,10.431,10.3882,10.4139,107400.0
2011-04-27 11:30:00,12.17,12.23,12.17,12.2,196100.0,10.4139,10.4652,10.4139,10.4395,196100.0
2011-04-27 11:40:00,12.2,12.22,12.2,12.22,38100.0,10.4395,10.4566,10.4395,10.4566,38100.0
2011-04-27 11:50:00,12.22,12.22,12.21,12.22,16400.0,10.4566,10.4566,10.4481,10.4566,16400.0
2011-04-27 12:00:00,12.22,12.22,12.21,12.22,11600.0,10.4566,10.4566,10.4481,10.4566,11600.0
2011-04-27 12:10:00,12.22,12.24,12.21,12.23,63300.0,10.4566,10.4738,10.4481,10.4652,63300.0
2011-04-27 12:20:00,12.24,12.24,12.22,12.23,30200.0,10.4738,10.4738,10.4566,10.4652,30200.0
2011-04-27 12:30:00,12.23,12.25,12.21,12.23,233300.0,10.4652,10.4823,10.4481,10.4652,233300.0
2011-04-27 12:40:00,12.23,12.23,12.19,12.23,70400.0,10.4652,10.4652,10.431,10.4652,70400.0
2011-04-27 12:50:00,12.22,12.23,12.19,12.2,31800.0,10.4566,10.4652,10.431,10.4395,31800.0
2011-04-27 13:00:00,12.2,12.2,12.19,12.19,10200.0,10.4395,10.4395,10.431,10.431,10200.0
2011-04-27 13:10:00,12.19,12.2,12.15,12.15,48500.0,10.431,10.4395,10.3967,10.3967,48500.0
2011-04-27 13:20:00,12.15,12.16,12.12,12.12,33700.0,10.3967,10.4053,10.3711,10.3711,33700.0
2011-04-27 13:30:00,12.12,12.14,12.1,12.13,1004200.0,10.3711,10.3882,10.354,10.3796,1004200.0
2011-04-27 13:40:00,12.13,12.13,12.08,12.08,147500.0,10.3796,10.3796,10.3368,10.3368,147500.0
2011-04-27 13:50:00,12.09,12.11,12.09,12.09,72800.0,10.3454,10.3625,10.3454,10.3454,72800.0
2011-04-27 14:00:00,12.09,12.11,12.07,12.08,155100.0,10.3454,10.3625,10.3283,10.3368,155100.0
2011-04-27 14:10:00,12.08,12.1,12.07,12.09,163500.0,10.3368,10.354,10.3283,10.3454,163500.0
2011-04-27 14:20:00,12.1,12.1,12.04,12.05,163900.0,10.354,10.354,10.3026,10.3112,163900.0
2011-04-27 14:30:00,12.05,12.08,12.05,12.05,136700.0,10.3112,10.3368,10.3112,10.3112,136700.0
2011-04-27 14:40:00,12.05,12.06,12.04,12.05,157200.0,10.3112,10.3197,10.3026,10.3112,157200.0
2011-04-27 14:50:00,12.05,12.06,12.04,12.05,106900.0,10.3112,10.3197,10.3026,10.3112,106900.0
2011-04-27 15:00:00,12.05,12.06,12.05,12.06,110200.0,10.3112,10.3197,10.3112,10.3197,110200.0
2011-04-27 15:10:00,12.05,12.08,12.05,12.07,157700.0,10.3112,10.3368,10.3112,10.3283,157700.0
2011-04-27 15:20:00,12.07,12.07,12.04,12.05,147100.0,10.3283,10.3283,10.3026,10.3112,147100.0
2011-04-27 15:30:00,12.05,12.08,12.03,12.08,356400.0,10.3112,10.3368,10.2941,10.3368,356400.0
2011-04-27 15:40:00,12.09,12.11,12.08,12.09,181200.0,10.3454,10.3625,10.3368,10.3454,181200.0
2011-04-27 15:50:00,12.09,12.09,12.03,12.04,1355100.0,10.3454,10.3454,10.2941,10.3026,1355100.0
2011-04-28 09:30:00,12.03,12.15,12.0,12.11,176600.0,10.2941,10.3967,10.2684,10.3625,176600.0
2011-04-28 09:40:00,12.12,12.19,12.07,12.19,253500.0,10.3711,10.431,10.3283,10.431,253500.0
2011-04-28 09:50:00,12.19,12.2,12.11,12.14,330800.0,10.431,10.4395,10.3625,10.3882,330800.0
2011-04-28 10:00:00,12.13,12.2,12.13,12.17,335000.0,10.3796,10.4395,10.3796,10.4139,335000.0
2011-04-28 10:10:00,12.17,12.22,12.15,12.21,396000.0,10.4139,10.4566,10.3967,10.4481,396000.0
2011-04-28 10:20:00,12.21,12.23,12.11,12.13,495700.0,10.4481,10.4652,10.3625,10.3796,495700.0
2011-04-28 10:30:00,12.13,12.22,12.12,12.16,700800.0,10.3796,10.4566,10.3711,10.4053,700800.0
2011-04-28 10:40:00,12.16,12.24,12.15,12.22,248200.0,10.4053,10.4738,10.3967,10.4566,248200.0
2011-04-28 10:50:00,12.23,12.26,12.19,12.2,299000.0,10.4652,10.4909,10.431,10.4395,299000.0
2011-04-28 11:00:00,12.2,12.25,12.2,12.24,543200.0,10.4395,10.4823,10.4395,10.4738,543200.0
2011-04-28 11:10:00,12.24,12.27,12.21,12.21,597100.0,10.4738,10.4994,10.4481,10.4481,597100.0
2011-04-28 11:20:00,12.21,12.22,12.15,12.19,383900.0,10.4481,10.4566,10.3967,10.431,383900.0
2011-04-28 11:30:00,12.19,12.24,12.18,12.22,200200.0,10.431,10.4738,10.4224,10.4566,200200.0
2011-04-28 11:40:00,12.22,12.22,12.16,12.16,345500.0,10.4566,10.4566,10.4053,10.4053,345500.0
2011-04-28 11:50:00,12.16,12.16,12.13,12.13,84400.0,10.4053,10.4053,10.3796,10.3796,84400.0
2011-04-28 12:00:00,12.14,12.14,12.09,12.1,107300.0,10.3882,10.3882,10.3454,10.354,107300.0
2011-04-28 12:10:00,12.09,12.1,12.05,12.09,283800.0,10.3454,10.354,10.3112,10.3454,283800.0
2011-04-28 12:20:00,12.08,12.1,12.06,12.09,230200.0,10.3368,10.354,10.3197,10.3454,230200.0
2011-04-28 12:30:00,12.1,12.1,12.07,12.09,50300.0,10.354,10.354,10.3283,10.3454,50300.0
2011-04-28 12:40:00,12.08,12.11,12.07,12.1,241300.0,10.3368,10.3625,10.3283,10.354,241300.0
2011-04-28 12:50:00,12.1,12.14,12.09,12.1,247200.0,10.354,10.3882,10.3454,10.354,247200.0
2011-04-28 13:00:00,12.09,12.11,12.09,12.09,81500.0,10.3454,10.3625,10.3454,10.3454,81500.0
2011-04-28 13:10:00,12.1,12.1,12.07,12.09,47300.0,10.354,10.354,10.3283,10.3454,47300.0
2011-04-28 13:20:00,12.09,12.11,12.08,12.1,134200.0,10.3454,10.3625,10.3368,10.354,134200.0
2011-04-28 13:30:00,12.1,12.1,12.07,12.09,74400.0,10.354,10.354,10.3283,10.3454,74400.0
2011-04-28 13:40:00,12.09,12.09,12.07,12.08,63400.0,10.3454,10.3454,10.3283,10.3368,63400.0
2011-04-28 13:50:00,12.08,12.1,12.07,12.1,37800.0,10.3368,10.354,10.3283,10.354,37800.0
2011-04-28 14:00:00,12.1,12.1,12.03,12.04,48300.0,10.354,10.354,10.2941,10.3026,48300.0
2011-04-28 14:10:00,12.03,12.06,12.02,12.06,60700.0,10.2941,10.3197,10.2855,10.3197,60700.0
2011-04-28 14:20:00,12.06,12.08,12.06,12.07,32500.0,10.3197,10.3368,10.3197,10.3283,32500.0
2011-04-28 14:30:00,12.06,12.09,12.05,12.09,50200.0,10.3197,10.3454,10.3112,10.3454,50200.0
2011-04-28 14:40:00,12.09,12.11,12.09,12.09,84600.0,10.3454,10.3625,10.3454,10.3454,84600.0
2011-04-28 14:50:00,12.1,12.1,12.04,12.04,130800.0,10.354,10.354,10.3026,10.3026,130800.0
2011-04-28 15:00:00,12.05,12.05,12.04,12.04,31300.0,10.3112,10.3112,10.3026,10.3026,31300.0
2011-04-28 15:10:00,12.04,12.05,12.04,12.04,54300.0,10.3026,10.3112,10.3026,10.3026,54300.0
2011-04-28 15:20:00,12.05,12.05,12.03,12.04,140600.0,10.3112,10.3112,10.2941,10.3026,140600.0
2011-04-28 15:30:00,12.04,12.06,12.04,12.05,124400.0,10.3026,10.3197,10.3026,10.3112,124400.0
2011-04-28 15:40:00,12.05,12.1,12.05,12.1,253300.0,10.3112,10.354,10.3112,10.354,253300.0
2011-04-28 15:50:00,12.1,12.14,12.09,12.09,517700.0,10.354,10.3882,10.3454,10.3454,517700.0
2011-04-29 09:30:00,12.3,12.55,12.24,12.46,519700.0,10.5251,10.739,10.4738,10.662,519700.0
2011-04-29 09:40:00,12.46,12.5,12.39,12.42,262900.0,10.662,10.6962,10.6021,10.6278,262900.0
2011-04-29 09:50:00,12.42,12.45,12.32,12.32,240700.0,10.6278,10.6534,10.5422,10.5422,240700.0
2011-04-29 10:00:00,12.32,12.44,12.31,12.4,368300.0,10.5422,10.6449,10.5337,10.6107,368300.0
2011-04-29 10:10:00,12.4,12.43,12.36,12.39,338800.0,10.6107,10.6363,10.5764,10.6021,338800.0
2011-04-29 10:20:00,12.39,12.68,12.35,12.66,587700.0,10.6021,10.8503,10.5679,10.8331,587700.0
2011-04-29 10:30:00,12.67,12.67,12.55,12.55,391200.0,10.8417,10.8417,10.739,10.739,391200.0
2011-04-29 10:40:00,12.55,12.56,12.41,12.47,318100.0,10.739,10.7476,10.6192,10.6706,318100.0
2011-04-29 10:50:00,12.47,12.52,12.44,12.51,260400.0,10.6706,10.7133,10.6449,10.7048,260400.0
2011-04-29 11:00:00,12.52,12.52,12.49,12.52,157300.0,10.7133,10.7133,10.6877,10.7133,157300.0
2011-04-29 11:10:00,12.52,12.55,12.49,12.49,225000.0,10.7133,10.739,10.6877,10.6877,225000.0
2011-04-29 11:20:00,12.49,12.5,12.39,12.4,152800.0,10.6877,10.6962,10.6021,10.6107,152800.0
2011-04-29 11:30:00,12.41,12.48,12.39,12.47,150300.0,10.6192,10.6791,10.6021,10.6706,150300.0
2011-04-29 11:40:00,12.47,12.51,12.47,12.49,59700.0,10.6706,10.7048,10.6706,10.6877,59700.0
2011-04-29 11:50:00,12.5,12.51,12.44,12.46,114500.0,10.6962,10.7048,10.6449,10.662,114500.0
2011-04-29 12:00:00,12.46,12.52,12.46,12.52,48700.0,10.662,10.7133,10.662,10.7133,48700.0
2011-04-29 12:10:00,12.51,12.55,12.51,12.53,72500.0,10.7048,10.739,10.7048,10.7219,72500.0
2011-04-29 12:20:00,12.54,12.54,12.48,12.49,73600.0,10.7305,10.7305,10.6791,10.6877,73600.0
2011-04-29 12:30:00,12.5,12.5,12.47,12.47,48800.0,10.6962,10.6962,10.6706,10.6706,48800.0
2011-04-29 12:40:00,12.48,12.5,12.46,12.47,61700.0,10.6791,10.6962,10.662,10.6706,61700.0
2011-04-29 12:50:00,12.47,12.47,12.45,12.46,53300.0,10.6706,10.6706,10.6534,10.662,53300.0
2011-04-29 13:00:00,12.46,12.49,12.45,12.48,36900.0,10.662,10.6877,10.6534,10.6791,36900.0
2011-04-29 13:10:00,12.47,12.5,12.47,12.47,48500.0,10.6706,10.6962,10.6706,10.6706,48500.0
2011-04-29 13:20:00,12.47,12.47,12.45,12.45,72900.0,10.6706,10.6706,10.6534,10.6534,72900.0
2011-04-29 13:30:00,12.45,12.49,12.44,12.49,108000.0,10.6534,10.6877,10.6449,10.6877,108000.0
2011-04-29 13:40:00,12.49,12.53,12.49,12.49,110100.0,10.6877,10.7219,10.6877,10.6877,110100.0
2011-04-29 13:50:00,12.49,12.49,12.46,12.46,57100.0,10.6877,10.6877,10.662,10.662,57100.0
2011-04-29 14:00:00,12.46,12.47,12.44,12.46,92900.0,10.662,10.6706,10.6449,10.662,92900.0
2011-04-29 14:10:00,12.46,12.46,12.41,12.41,61400.0,10.662,10.662,10.6192,10.6192,61400.0
2011-04-29 14:20:00,12.42,12.44,12.39,12.42,95600.0,10.6278,10.6449,10.6021,10.6278,95600.0
2011-04-29 14:30:00,12.42,12.48,12.41,12.48,59100.0,10.6278,10.6791,10.6192,10.6791,59100.0
2011-04-29 14:40:00,12.47,12.5,12.46,12.46,86400.0,10.6706,10.6962,10.662,10.662,86400.0
2011-04-29 14:50:00,12.46,12.49,12.46,12.48,44300.0,10.662,10.6877,10.662,10.6791,44300.0
2011-04-29 15:00:00,12.47,12.5,12.46,12.46,80400.0,10.6706,10.6962,10.662,10.662,80400.0
2011-04-29 15:10:00,12.47,12.48,12.43,12.46,121600.0,10.6706,10.6791,10.6363,10.662,121600.0
2011-04-29 15:20:00,12.46,12.5,12.46,12.47,184900.0,10.662,10.6962,10.662,10.6706,184900.0
2011-04-29 15:30:00,12.46,12.49,12.43,12.44,316500.0,10.662,10.6877,10.6363,10.6449,316500.0
2011-04-29 15:40:00,12.44,12.48,12.44,12.48,354200.0,10.6449,10.6791,10.6449,10.6791,354200.0
2011-04-29 15:50:00,12.48,12.48,12.44,12.44,486900.0,10.6791,10.6791,10.6449,10.6449,486900.0
2011-05-02 09:30:00,12.55,12.56,12.45,12.47,158400.0,10.739,10.7476,10.6534,10.6706,158400.0
2011-05-02 09:40:00,12.46,12.47,12.4,12.41,177500.0,10.662,10.6706,10.6107,10.6192,177500.0
2011-05-02 09:50:00,12.41,12.43,12.3,12.3,172500.0,10.6192,10.6363,10.5251,10.5251,172500.0
2011-05-02 10:00:00,12.31,12.36,12.25,12.3,234700.0,10.5337,10.5764,10.4823,10.5251,234700.0
2011-05-02 10:10:00,12.3,12.37,12.28,12.33,229600.0,10.5251,10.585,10.508,10.5508,229600.0
2011-05-02 10:20:00,12.33,12.35,12.32,12.32,128400.0,10.5508,10.5679,10.5422,10.5422,128400.0
2011-05-02 10:30:00,12.33,12.35,12.32,12.35,49100.0,10.5508,10.5679,10.5422,10.5679,49100.0
2011-05-02 10:40:00,12.35,12.35,12.34,12.35,15400.0,10.5679,10.5679,10.5593,10.5679,15400.0
2011-05-02 10:50:00,12.35,12.36,12.34,12.35,49100.0,10.5679,10.5764,10.5593,10.5679,49100.0
2011-05-02 11:00:00,12.35,12.36,12.29,12.29,85400.0,10.5679,10.5764,10.5165,10.5165,85400.0
2011-05-02 11:10:00,12.29,12.29,12.23,12.26,224000.0,10.5165,10.5165,10.4652,10.4909,224000.0
2011-05-02 11:20:00,12.27,12.27,12.17,12.17,297700.0,10.4994,10.4994,10.4139,10.4139,297700.0
2011-05-02 11:30:00,12.17,12.18,12.11,12.12,155400.0,10.4139,10.4224,10.3625,10.3711,155400.0
2011-05-02 11:40:00,12.11,12.17,12.11,12.16,160700.0,10.3625,10.4139,10.3625,10.4053,160700.0
2011-05-02 11:50:00,12.15,12.16,12.1,12.1,96200.0,10.3967,10.4053,10.354,10.354,96200.0
2011-05-02 12:00:00,12.1,12.14,12.1,12.13,57400.0,10.354,10.3882,10.354,10.3796,57400.0
2011-05-02 12:10:00,12.13,12.21,12.13,12.18,168900.0,10.3796,10.4481,10.3796,10.4224,168900.0
2011-05-02 12:20:00,12.19,12.19,12.08,12.09,259500.0,10.431,10.431,10.3368,10.3454,259500.0
2011-05-02 12:30:00,12.09,12.17,12.08,12.16,152300.0,10.3454,10.4139,10.3368,10.4053,152300.0
2011-05-02 12:40:00,12.17,12.19,12.12,12.14,141800.0,10.4139,10.431,10.3711,10.3882,141800.0
2011-05-02 12:50:00,12.14,12.17,12.13,12.16,50600.0,10.3882,10.4139,10.3796,10.4053,50600.0
2011-05-02 13:00:00,12.16,12.17,12.13,12.13,67600.0,10.4053,10.4139,10.3796,10.3796,67600.0
2011-05-02 13:10:00,12.14,12.23,12.13,12.22,107000.0,10.3882,10.4652,10.3796,10.4566,107000.0
2011-05-02 13:20:00,12.22,12.22,12.13,12.18,115100.0,10.4566,10.4566,10.3796,10.4224,115100.0
2011-05-02 13:30:00,12.18,12.19,12.18,12.18,11600.0,10.4224,10.431,10.4224,10.4224,11600.0
2011-05-02 13:40:00,12.19,12.22,12.15,12.15,94600.0,10.431,10.4566,10.3967,10.3967,94600.0
2011-05-02 13:50:00,12.15,12.18,12.13,12.18,74200.0,10.3967,10.4224,10.3796,10.4224,74200.0
2011-05-02 14:00:00,12.18,12.18,12.12,12.12,61600.0,10.4224,10.4224,10.3711,10.3711,61600.0
2011-05-02 14:10:00,12.13,12.15,12.12,12.15,29200.0,10.3796,10.3967,10.3711,10.3967,29200.0
2011-05-02 14:20:00,12.15,12.15,12.09,12.1,102500.0,10.3967,10.3967,10.3454,10.354,102500.0
2011-05-02 14:30:00,12.1,12.11,12.08,12.08,73000.0,10.354,10.3625,10.3368,10.3368,73000.0
2011-05-02 14:40:00,12.09,12.09,12.08,12.09,41500.0,10.3454,10.3454,10.3368,10.3454,41500.0
2011-05-02 14:50:00,12.09,12.09,12.07,12.08,138900.0,10.3454,10.3454,10.3283,10.3368,138900.0
2011-05-02 15:00:00,12.07,12.14,12.06,12.14,221000.0,10.3283,10.3882,10.3197,10.3882,221000.0
2011-05-02 15:10:00,12.13,12.13,12.09,12.11,176700.0,10.3796,10.3796,10.3454,10.3625,176700.0
2011-05-02 15:20:00,12.12,12.16,12.11,12.11,169700.0,10.3711,10.4053,10.3625,10.3625,169700.0
2011-05-02 15:30:00,12.11,12.14,12.09,12.13,150600.0,10.3625,10.3882,10.3454,10.3796,150600.0
2011-05-02 15:40:00,12.14,12.14,12.08,12.11,284000.0,10.3882,10.3882,10.3368,10.3625,284000.0
2011-05-02 15:50:00,12.11,12.11,12.08,12.1,356100.0,10.3625,10.3625,10.3368,10.354,356100.0
2011-05-03 09:30:00,12.05,12.25,12.05,12.2,229500.0,10.3112,10.4823,10.3112,10.4395,229500.0
2011-05-03 09:40:00,12.2,12.2,12.05,12.08,146800.0,10.4395,10.4395,10.3112,10.3368,146800.0
2011-05-03 09:50:00,12.09,12.22,12.06,12.17,395600.0,10.3454,10.4566,10.3197,10.4139,395600.0
2011-05-03 10:00:00,12.18,12.19,12.1,12.12,175800.0,10.4224,10.431,10.354,10.3711,175800.0
2011-05-03 10:10:00,12.12,12.13,12.08,12.1,109100.0,10.3711,10.3796,10.3368,10.354,109100.0
2011-05-03 10:20:00,12.11,12.14,12.07,12.1,101000.0,10.3625,10.3882,10.3283,10.354,101000.0
2011-05-03 10:30:00,12.09,12.1,12.05,12.07,197700.0,10.3454,10.354,10.3112,10.3283,197700.0
2011-05-03 10:40:00,12.07,12.07,12.02,12.03,81800.0,10.3283,10.3283,10.2855,10.2941,81800.0
2011-05-03 10:50:00,12.03,12.07,11.98,12.02,175800.0,10.2941,10.3283,10.2513,10.2855,175800.0
2011-05-03 11:00:00,12.02,12.04,11.99,12.03,109300.0,10.2855,10.3026,10.2598,10.2941,109300.0
2011-05-03 11:10:00,12.02,12.03,11.98,12.0,117300.0,10.2855,10.2941,10.2513,10.2684,117300.0
2011-05-03 11:20:00,12.01,12.05,12.0,12.02,71800.0,10.2769,10.3112,10.2684,10.2855,71800.0
2011-05-03 11:30:00,12.01,12.02,11.98,11.99,68900.0,10.2769,10.2855,10.2513,10.2598,68900.0
2011-05-03 11:40:00,11.99,11.99,11.96,11.96,68200.0,10.2598,10.2598,10.2342,10.2342,68200.0
2011-05-03 11:50:00,11.96,11.97,11.96,11.96,30600.0,10.2342,10.2427,10.2342,10.2342,30600.0
2011-05-03 12:00:00,11.96,11.98,11.95,11.97,139400.0,10.2342,10.2513,10.2256,10.2427,139400.0
2011-05-03 12:10:00,11.97,12.01,11.96,12.0,39700.0,10.2427,10.2769,10.2342,10.2684,39700.0
2011-05-03 12:20:00,12.01,12.02,11.97,11.98,41600.0,10.2769,10.2855,10.2427,10.2513,41600.0
2011-05-03 12:30:00,11.98,11.99,11.96,11.98,35700.0,10.2513,10.2598,10.2342,10.2513,35700.0
2011-05-03 12:40:00,11.98,11.99,11.96,11.98,26100.0,10.2513,10.2598,10.2342,10.2513,26100.0
2011-05-03 12:50:00,11.99,11.99,11.96,11.97,64200.0,10.2598,10.2598,10.2342,10.2427,64200.0
2011-05-03 13:00:00,11.96,11.98,11.95,11.95,45700.0,10.2342,10.2513,10.2256,10.2256,45700.0
2011-05-03 13:10:00,11.95,11.97,11.95,11.95,51900.0,10.2256,10.2427,10.2256,10.2256,51900.0
2011-05-03 13:20:00,11.95,11.95,11.88,11.88,640500.0,10.2256,10.2256,10.1657,10.1657,640500.0
2011-05-03 13:30:00,11.88,11.9,11.84,11.85,580800.0,10.1657,10.1828,10.1315,10.14,580800.0
2011-05-03 13:40:00,11.85,11.85,11.81,11.85,636300.0,10.14,10.14,10.1058,10.14,636300.0
2011-05-03 13:50:00,11.84,11.86,11.8,11.86,142800.0,10.1315,10.1486,10.0972,10.1486,142800.0
2011-05-03 14:00:00,11.86,11.87,11.81,11.81,99000.0,10.1486,10.1571,10.1058,10.1058,99000.0
2011-05-03 14:10:00,11.81,11.84,11.8,11.84,62200.0,10.1058,10.1315,10.0972,10.1315,62200.0
2011-05-03 14:20:00,11.83,11.85,11.81,11.83,210700.0,10.1229,10.14,10.1058,10.1229,210700.0
2011-05-03 14:30:00,11.83,11.87,11.82,11.83,129400.0,10.1229,10.1571,10.1144,10.1229,129400.0
2011-05-03 14:40:00,11.83,11.87,11.81,11.86,114600.0,10.1229,10.1571,10.1058,10.1486,114600.0
2011-05-03 14:50:00,11.86,11.88,11.85,11.87,48900.0,10.1486,10.1657,10.14,10.1571,48900.0
2011-05-03 15:00:00,11.88,11.88,11.86,11.86,71200.0,10.1657,10.1657,10.1486,10.1486,71200.0
2011-05-03 15:10:00,11.87,11.91,11.86,11.89,289800.0,10.1571,10.1914,10.1486,10.1743,289800.0
2011-05-03 15:20:00,11.89,11.91,11.89,11.9,111600.0,10.1743,10.1914,10.1743,10.1828,111600.0
2011-05-03 15:30:00,11.9,11.91,11.87,11.89,270100.0,10.1828,10.1914,10.1571,10.1743,270100.0
2011-05-03 15:40:00,11.89,11.9,11.88,11.9,171500.0,10.1743,10.1828,10.1657,10.1828,171500.0
2011-05-03 15:50:00,11.91,11.96,11.9,11.92,888800.0,10.1914,10.2342,10.1828,10.1999,888800.0
2011-05-04 09:30:00,11.92,12.0,11.9,12.0,69800.0,10.1999,10.2684,10.1828,10.2684,69800.0
2011-05-04 09:40:00,12.0,12.03,11.91,11.97,112400.0,10.2684,10.2941,10.1914,10.2427,112400.0
2011-05-04 09:50:00,11.98,11.98,11.88,11.91,101400.0,10.2513,10.2513,10.1657,10.1914,101400.0
2011-05-04 10:00:00,11.9,11.91,11.84,11.84,151500.0,10.1828,10.1914,10.1315,10.1315,151500.0
2011-05-04 10:10:00,11.85,11.88,11.82,11.87,113400.0,10.14,10.1657,10.1144,10.1571,113400.0
2011-05-04 10:20:00,11.87,11.87,11.79,11.81,166900.0,10.1571,10.1571,10.0887,10.1058,166900.0
2011-05-04 10:30:00,11.81,11.85,11.79,11.82,90300.0,10.1058,10.14,10.0887,10.1144,90300.0
2011-05-04 10:40:00,11.82,11.83,11.78,11.8,68200.0,10.1144,10.1229,10.0801,10.0972,68200.0
2011-05-04 10:50:00,11.8,11.89,11.8,11.89,82300.0,10.0972,10.1743,10.0972,10.1743,82300.0
2011-05-04 11:00:00,11.89,11.91,11.86,11.89,91200.0,10.1743,10.1914,10.1486,10.1743,91200.0
2011-05-04 11:10:00,11.9,11.93,11.83,11.83,168100.0,10.1828,10.2085,10.1229,10.1229,168100.0
2011-05-04 11:20:00,11.84,11.88,11.84,11.87,61200.0,10.1315,10.1657,10.1315,10.1571,61200.0
2011-05-04 11:30:00,11.87,11.88,11.83,11.87,71900.0,10.1571,10.1657,10.1229,10.1571,71900.0
2011-05-04 11:40:00,11.87,11.87,11.82,11.86,43700.0,10.1571,10.1571,10.1144,10.1486,43700.0
2011-05-04 11:50:00,11.86,11.87,11.83,11.87,50000.0,10.1486,10.1571,10.1229,10.1571,50000.0
2011-05-04 12:00:00,11.87,11.92,11.86,11.9,119000.0,10.1571,10.1999,10.1486,10.1828,119000.0
2011-05-04 12:10:00,11.9,11.9,11.87,11.89,43400.0,10.1828,10.1828,10.1571,10.1743,43400.0
2011-05-04 12:20:00,11.89,11.89,11.83,11.84,66300.0,10.1743,10.1743,10.1229,10.1315,66300.0
2011-05-04 12:30:00,11.84,11.88,11.84,11.87,38400.0,10.1315,10.1657,10.1315,10.1571,38400.0
2011-05-04 12:40:00,11.88,11.88,11.83,11.87,59900.0,10.1657,10.1657,10.1229,10.1571,59900.0
2011-05-04 12:50:00,11.88,11.88,11.82,11.84,81100.0,10.1657,10.1657,10.1144,10.1315,81100.0
2011-05-04 13:00:00,11.84,11.89,11.83,11.86,76300.0,10.1315,10.1743,10.1229,10.1486,76300.0
2011-05-04 13:10:00,11.86,11.93,11.85,11.92,88500.0,10.1486,10.2085,10.14,10.1999,88500.0
2011-05-04 13:20:00,11.92,11.97,11.9,11.93,103100.0,10.1999,10.2427,10.1828,10.2085,103100.0
2011-05-04 13:30:00,11.94,11.98,11.93,11.95,125500.0,10.217,10.2513,10.2085,10.2256,125500.0
2011-05-04 13:40:00,11.95,11.96,11.93,11.95,29800.0,10.2256,10.2342,10.2085,10.2256,29800.0
2011-05-04 13:50:00,11.95,11.96,11.93,11.96,31700.0,10.2256,10.2342,10.2085,10.2342,31700.0
2011-05-04 14:00:00,11.96,11.96,11.9,11.91,68200.0,10.2342,10.2342,10.1828,10.1914,68200.0
2011-05-04 14:10:00,11.91,11.94,11.89,11.94,85700.0,10.1914,10.217,10.1743,10.217,85700.0
2011-05-04 14:20:00,11.94,11.95,11.92,11.92,60200.0,10.217,10.2256,10.1999,10.1999,60200.0
2011-05-04 14:30:00,11.93,11.93,11.87,11.89,109700.0,10.2085,10.2085,10.1571,10.1743,109700.0
2011-05-04 14:40:00,11.89,11.91,11.87,11.87,35900.0,10.1743,10.1914,10.1571,10.1571,35900.0
2011-05-04 14:50:00,11.88,11.91,11.87,11.89,79500.0,10.1657,10.1914,10.1571,10.1743,79500.0
2011-05-04 15:00:00,11.89,11.91,11.85,11.86,104900.0,10.1743,10.1914,10.14,10.1486,104900.0
2011-05-04 15:10:00,11.86,11.89,11.83,11.89,224400.0,10.1486,10.1743,10.1229,10.1743,224400.0
2011-05-04 15:20:00,11.89,11.91,11.86,11.89,102700.0,10.1743,10.1914,10.1486,10.1743,102700.0
2011-05-04 15:30:00,11.9,11.93,11.88,11.9,124400.0,10.1828,10.2085,10.1657,10.1828,124400.0
2011-05-04 15:40:00,11.9,11.95,11.9,11.95,278600.0,10.1828,10.2256,10.1828,10.2256,278600.0
2011-05-04 15:50:00,11.95,11.99,11.94,11.98,657500.0,10.2256,10.2598,10.217,10.2513,657500.0
2011-05-05 09:30:00,11.9,11.93,11.82,11.91,64500.0,10.1828,10.2085,10.1144,10.1914,64500.0
2011-05-05 09:40:00,11.91,12.01,11.91,12.01,70600.0,10.1914,10.2769,10.1914,10.2769,70600.0
2011-05-05 09:50:00,12.0,12.01,11.94,11.99,71700.0,10.2684,10.2769,10.217,10.2598,71700.0
2011-05-05 10:00:00,11.98,12.04,11.98,12.0,70800.0,10.2513,10.3026,10.2513,10.2684,70800.0
2011-05-05 10:10:00,11.99,12.02,11.96,11.99,103800.0,10.2598,10.2855,10.2342,10.2598,103800.0
2011-05-05 10:20:00,12.0,12.02,11.97,11.99,63000.0,10.2684,10.2855,10.2427,10.2598,63000.0
2011-05-05 10:30:00,11.98,12.04,11.97,12.04,55800.0,10.2513,10.3026,10.2427,10.3026,55800.0
2011-05-05 10:40:00,12.05,12.06,12.02,12.03,66100.0,10.3112,10.3197,10.2855,10.2941,66100.0
2011-05-05 10:50:00,12.03,12.04,11.97,12.02,76300.0,10.2941,10.3026,10.2427,10.2855,76300.0
2011-05-05 11:00:00,12.01,12.08,12.01,12.01,101900.0,10.2769,10.3368,10.2769,10.2769,101900.0
2011-05-05 11:10:00,12.01,12.06,11.99,12.05,79300.0,10.2769,10.3197,10.2598,10.3112,79300.0
2011-05-05 11:20:00,12.06,12.1,12.05,12.1,54700.0,10.3197,10.354,10.3112,10.354,54700.0
2011-05-05 11:30:00,12.1,12.17,12.09,12.17,77000.0,10.354,10.4139,10.3454,10.4139,77000.0
2011-05-05 11:40:00,12.17,12.21,12.15,12.21,154500.0,10.4139,10.4481,10.3967,10.4481,154500.0
2011-05-05 11:50:00,12.21,12.26,12.2,12.25,284800.0,10.4481,10.4909,10.4395,10.4823,284800.0
2011-05-05 12:00:00,12.25,12.32,12.24,12.28,189100.0,10.4823,10.5422,10.4738,10.508,189100.0
2011-05-05 12:10:00,12.27,12.29,12.22,12.22,97100.0,10.4994,10.5165,10.4566,10.4566,97100.0
2011-05-05 12:20:00,12.22,12.28,12.22,12.27,113000.0,10.4566,10.508,10.4566,10.4994,113000.0
2011-05-05 12:30:00,12.26,12.27,12.23,12.23,68300.0,10.4909,10.4994,10.4652,10.4652,68300.0
2011-05-05 12:40:00,12.24,12.27,12.22,12.24,84600.0,10.4738,10.4994,10.4566,10.4738,84600.0
2011-05-05 12:50:00,12.23,12.23,12.19,12.23,46000.0,10.4652,10.4652,10.431,10.4652,46000.0
2011-05-05 13:00:00,12.23,12.26,12.22,12.25,56400.0,10.4652,10.4909,10.4566,10.4823,56400.0
2011-05-05 13:10:00,12.25,12.26,12.24,12.25,28500.0,10.4823,10.4909,10.4738,10.4823,28500.0
2011-05-05 13:20:00,12.25,12.27,12.24,12.26,69300.0,10.4823,10.4994,10.4738,10.4909,69300.0
2011-05-05 13:30:00,12.26,12.26,12.2,12.2,64300.0,10.4909,10.4909,10.4395,10.4395,64300.0
2011-05-05 13:40:00,12.21,12.23,12.19,12.22,38800.0,10.4481,10.4652,10.431,10.4566,38800.0
2011-05-05 13:50:00,12.21,12.22,12.19,12.22,76100.0,10.4481,10.4566,10.431,10.4566,76100.0
2011-05-05 14:00:00,12.23,12.23,12.18,12.18,367800.0,10.4652,10.4652,10.4224,10.4224,367800.0
2011-05-05 14:10:00,12.18,12.2,12.15,12.19,64500.0,10.4224,10.4395,10.3967,10.431,64500.0
2011-05-05 14:20:00,12.19,12.21,12.18,12.19,104100.0,10.431,10.4481,10.4224,10.431,104100.0
2011-05-05 14:30:00,12.2,12.21,12.19,12.2,145900.0,10.4395,10.4481,10.431,10.4395,145900.0
2011-05-05 14:40:00,12.2,12.2,12.15,12.17,109700.0,10.4395,10.4395,10.3967,10.4139,109700.0
2011-05-05 14:50:00,12.17,12.18,12.14,12.14,249700.0,10.4139,10.4224,10.3882,10.3882,249700.0
2011-05-05 15:00:00,12.15,12.15,12.1,12.11,192700.0,10.3967,10.3967,10.354,10.3625,192700.0
2011-05-05 15:10:00,12.11,12.12,12.06,12.09,223200.0,10.3625,10.3711,10.3197,10.3454,223200.0
2011-05-05 15:20:00,12.1,12.11,12.03,12.05,188100.0,10.354,10.3625,10.2941,10.3112,188100.0
2011-05-05 15:30:00,12.05,12.08,12.03,12.05,290400.0,10.3112,10.3368,10.2941,10.3112,290400.0
2011-05-05 15:40:00,12.05,12.13,12.04,12.11,324800.0,10.3112,10.3796,10.3026,10.3625,324800.0
2011-05-05 15:50:00,12.1,12.12,12.04,12.06,848700.0,10.354,10.3711,10.3026,10.3197,848700.0
2011-05-06 09:30:00,12.24,12.29,12.15,12.22,102100.0,10.4738,10.5165,10.3967,10.4566,102100.0
2011-05-06 09:40:00,12.21,12.24,12.15,12.15,167700.0,10.4481,10.4738,10.3967,10.3967,167700.0
2011-05-06 09:50:00,12.15,12.17,12.12,12.13,120000.0,10.3967,10.4139,10.3711,10.3796,120000.0
2011-05-06 10:00:00,12.14,12.16,12.09,12.09,62700.0,10.3882,10.4053,10.3454,10.3454,62700.0
2011-05-06 10:10:00,12.09,12.11,12.07,12.1,134700.0,10.3454,10.3625,10.3283,10.354,134700.0
2011-05-06 10:20:00,12.1,12.15,12.09,12.1,199500.0,10.354,10.3967,10.3454,10.354,199500.0
2011-05-06 10:30:00,12.1,12.11,12.05,12.06,75800.0,10.354,10.3625,10.3112,10.3197,75800.0
2011-05-06 10:40:00,12.07,12.1,12.05,12.05,86000.0,10.3283,10.354,10.3112,10.3112,86000.0
2011-05-06 10:50:00,12.06,12.06,12.01,12.01,78000.0,10.3197,10.3197,10.2769,10.2769,78000.0
2011-05-06 11:00:00,12.02,12.04,12.01,12.03,47900.0,10.2855,10.3026,10.2769,10.2941,47900.0
2011-05-06 11:10:00,12.03,12.09,12.03,12.08,70800.0,10.2941,10.3454,10.2941,10.3368,70800.0
2011-05-06 11:20:00,12.08,12.09,12.06,12.08,58100.0,10.3368,10.3454,10.3197,10.3368,58100.0
2011-05-06 11:30:00,12.07,12.08,12.02,12.03,55100.0,10.3283,10.3368,10.2855,10.2941,55100.0
2011-05-06 11:40:00,12.03,12.08,12.03,12.08,92800.0,10.2941,10.3368,10.2941,10.3368,92800.0
2011-05-06 11:50:00,12.07,12.07,11.99,12.0,281500.0,10.3283,10.3283,10.2598,10.2684,281500.0
2011-05-06 12:00:00,12.0,12.01,11.97,11.98,73200.0,10.2684,10.2769,10.2427,10.2513,73200.0
2011-05-06 12:10:00,11.97,12.01,11.95,11.96,137800.0,10.2427,10.2769,10.2256,10.2342,137800.0
2011-05-06 12:20:00,11.96,12.01,11.96,11.96,71700.0,10.2342,10.2769,10.2342,10.2342,71700.0
2011-05-06 12:30:00,11.96,12.01,11.96,11.99,85300.0,10.2342,10.2769,10.2342,10.2598,85300.0
2011-05-06 12:40:00,11.98,11.99,11.93,11.95,95200.0,10.2513,10.2598,10.2085,10.2256,95200.0
2011-05-06 12:50:00,11.95,11.99,11.94,11.98,64300.0,10.2256,10.2598,10.217,10.2513,64300.0
2011-05-06 13:00:00,11.98,12.02,11.98,12.01,71500.0,10.2513,10.2855,10.2513,10.2769,71500.0
2011-05-06 13:10:00,12.0,12.01,11.9,11.93,102900.0,10.2684,10.2769,10.1828,10.2085,102900.0
2011-05-06 13:20:00,11.92,11.97,11.92,11.94,100600.0,10.1999,10.2427,10.1999,10.217,100600.0
2011-05-06 13:30:00,11.94,11.98,11.94,11.95,84600.0,10.217,10.2513,10.217,10.2256,84600.0
2011-05-06 13:40:00,11.96,11.97,11.93,11.93,64300.0,10.2342,10.2427,10.2085,10.2085,64300.0
2011-05-06 13:50:00,11.93,11.96,11.92,11.95,44600.0,10.2085,10.2342,10.1999,10.2256,44600.0
2011-05-06 14:00:00,11.95,11.97,11.93,11.95,58200.0,10.2256,10.2427,10.2085,10.2256,58200.0
2011-05-06 14:10:00,11.95,11.98,11.94,11.97,73700.0,10.2256,10.2513,10.217,10.2427,73700.0
2011-05-06 14:20:00,11.98,11.98,11.92,11.93,54000.0,10.2513,10.2513,10.1999,10.2085,54000.0
2011-05-06 14:30:00,11.93,11.95,11.89,11.92,131500.0,10.2085,10.2256,10.1743,10.1999,131500.0
2011-05-06 14:40:00,11.91,11.94,11.9,11.92,78600.0,10.1914,10.217,10.1828,10.1999,78600.0
2011-05-06 14:50:00,11.91,11.94,11.89,11.94,151400.0,10.1914,10.217,10.1743,10.217,151400.0
2011-05-06 15:00:00,11.93,11.95,11.91,11.93,136700.0,10.2085,10.2256,10.1914,10.2085,136700.0
2011-05-06 15:10:00,11.93,11.96,11.92,11.95,102000.0,10.2085,10.2342,10.1999,10.2256,102000.0
2011-05-06 15:20:00,11.95,11.95,11.9,11.91,122900.0,10.2256,10.2256,10.1828,10.1914,122900.0
2011-05-06 15:30:00,11.91,11.93,11.89,11.92,146800.0,10.1914,10.2085,10.1743,10.1999,146800.0
2011-05-06 15:40:00,11.92,11.95,11.91,11.93,126400.0,10.1999,10.2256,10.1914,10.2085,126400.0
2011-05-06 15:50:00,11.94,11.95,11.93,11.93,147100.0,10.217,10.2256,10.2085,10.2085,147100.0
2011-05-09 09:30:00,11.93,11.93,11.82,11.87,59200.0,10.2085,10.2085,10.1144,10.1571,59200.0
2011-05-09 09:40:00,11.87,11.87,11.8,11.84,36100.0,10.1571,10.1571,10.0972,10.1315,36100.0
2011-05-09 09:50:00,11.84,11.87,11.83,11.85,94700.0,10.1315,10.1571,10.1229,10.14,94700.0
2011-05-09 10:00:00,11.84,11.9,11.83,11.9,65200.0,10.1315,10.1828,10.1229,10.1828,65200.0
2011-05-09 10:10:00,11.9,11.92,11.87,11.87,53700.0,10.1828,10.1999,10.1571,10.1571,53700.0
2011-05-09 10:20:00,11.87,11.89,11.84,11.84,148800.0,10.1571,10.1743,10.1315,10.1315,148800.0
2011-05-09 10:30:00,11.84,11.84,11.76,11.77,138100.0,10.1315,10.1315,10.063,10.0716,138100.0
2011-05-09 10:40:00,11.77,11.8,11.74,11.8,101800.0,10.0716,10.0972,10.0459,10.0972,101800.0
2011-05-09 10:50:00,11.8,11.84,11.79,11.79,53000.0,10.0972,10.1315,10.0887,10.0887,53000.0
2011-05-09 11:00:00,11.8,11.81,11.79,11.8,42600.0,10.0972,10.1058,10.0887,10.0972,42600.0
2011-05-09 11:10:00,11.8,11.81,11.78,11.81,35700.0,10.0972,10.1058,10.0801,10.1058,35700.0
2011-05-09 11:20:00,11.8,11.81,11.78,11.8,42900.0,10.0972,10.1058,10.0801,10.0972,42900.0
2011-05-09 11:30:00,11.8,11.81,11.79,11.81,27200.0,10.0972,10.1058,10.0887,10.1058,27200.0
2011-05-09 11:40:00,11.81,11.81,11.78,11.8,38200.0,10.1058,10.1058,10.0801,10.0972,38200.0
2011-05-09 11:50:00,11.81,11.88,11.8,11.87,68300.0,10.1058,10.1657,10.0972,10.1571,68300.0
2011-05-09 12:00:00,11.87,11.88,11.85,11.86,45500.0,10.1571,10.1657,10.14,10.1486,45500.0
2011-05-09 12:10:00,11.87,11.92,11.87,11.89,37800.0,10.1571,10.1999,10.1571,10.1743,37800.0
2011-05-09 12:20:00,11.89,11.89,11.86,11.86,29700.0,10.1743,10.1743,10.1486,10.1486,29700.0
2011-05-09 12:30:00,11.86,11.89,11.86,11.88,16700.0,10.1486,10.1743,10.1486,10.1657,16700.0
2011-05-09 12:40:00,11.88,11.89,11.86,11.87,32700.0,10.1657,10.1743,10.1486,10.1571,32700.0
2011-05-09 12:50:00,11.88,11.88,11.85,11.86,25100.0,10.1657,10.1657,10.14,10.1486,25100.0
2011-05-09 13:00:00,11.85,11.89,11.85,11.88,59200.0,10.14,10.1743,10.14,10.1657,59200.0
2011-05-09 13:10:00,11.88,11.9,11.88,11.88,27600.0,10.1657,10.1828,10.1657,10.1657,27600.0
2011-05-09 13:20:00,11.88,11.88,11.85,11.86,32800.0,10.1657,10.1657,10.14,10.1486,32800.0
2011-05-09 13:30:00,11.86,11.87,11.86,11.87,21500.0,10.1486,10.1571,10.1486,10.1571,21500.0
2011-05-09 13:40:00,11.87,11.87,11.86,11.87,39300.0,10.1571,10.1571,10.1486,10.1571,39300.0
2011-05-09 13:50:00,11.87,11.87,11.85,11.86,33400.0,10.1571,10.1571,10.14,10.1486,33400.0
2011-05-09 14:00:00,11.87,11.87,11.84,11.85,35000.0,10.1571,10.1571,10.1315,10.14,35000.0
2011-05-09 14:10:00,11.85,11.85,11.83,11.84,19500.0,10.14,10.14,10.1229,10.1315,19500.0
2011-05-09 14:20:00,11.85,11.85,11.82,11.83,19200.0,10.14,10.14,10.1144,10.1229,19200.0
2011-05-09 14:30:00,11.82,11.85,11.82,11.85,87400.0,10.1144,10.14,10.1144,10.14,87400.0
2011-05-09 14:40:00,11.85,11.86,11.81,11.82,83600.0,10.14,10.1486,10.1058,10.1144,83600.0
2011-05-09 14:50:00,11.82,11.84,11.8,11.81,70500.0,10.1144,10.1315,10.0972,10.1058,70500.0
2011-05-09 15:00:00,11.81,11.83,11.8,11.81,80500.0,10.1058,10.1229,10.0972,10.1058,80500.0
2011-05-09 15:10:00,11.82,11.84,11.81,11.82,62700.0,10.1144,10.1315,10.1058,10.1144,62700.0
2011-05-09 15:20:00,11.83,11.83,11.81,11.81,55300.0,10.1229,10.1229,10.1058,10.1058,55300.0
2011-05-09 15:30:00,11.81,11.84,11.8,11.81,100400.0,10.1058,10.1315,10.0972,10.1058,100400.0
2011-05-09 15:40:00,11.81,11.82,11.79,11.8,100300.0,10.1058,10.1144,10.0887,10.0972,100300.0
2011-05-09 15:50:00,11.8,11.81,11.79,11.8,334900.0,10.0972,10.1058,10.0887,10.0972,334900.0
2011-05-10 09:30:00,11.73,11.84,11.71,11.77,93800.0,10.0691,10.1635,10.0519,10.1034,93800.0
2011-05-10 09:40:00,11.78,11.79,11.74,11.79,128100.0,10.112,10.1206,10.0776,10.1206,128100.0
2011-05-10 09:50:00,11.8,11.8,11.71,11.73,142300.0,10.1291,10.1291,10.0519,10.0691,142300.0
2011-05-10 10:00:00,11.73,11.77,11.71,11.75,134100.0,10.0691,10.1034,10.0519,10.0862,134100.0
2011-05-10 10:10:00,11.75,11.76,11.74,11.75,49000.0,10.0862,10.0948,10.0776,10.0862,49000.0
2011-05-10 10:20:00,11.76,11.82,11.75,11.76,130300.0,10.0948,10.1463,10.0862,10.0948,130300.0
2011-05-10 10:30:00,11.76,11.8,11.76,11.79,39500.0,10.0948,10.1291,10.0948,10.1206,39500.0
2011-05-10 10:40:00,11.8,11.82,11.76,11.8,96800.0,10.1291,10.1463,10.0948,10.1291,96800.0
2011-05-10 10:50:00,11.81,11.83,11.79,11.82,300600.0,10.1377,10.1549,10.1206,10.1463,300600.0
2011-05-10 11:00:00,11.81,11.85,11.81,11.85,98100.0,10.1377,10.1721,10.1377,10.1721,98100.0
2011-05-10 11:10:00,11.85,11.87,11.84,11.85,39400.0,10.1721,10.1892,10.1635,10.1721,39400.0
2011-05-10 11:20:00,11.85,11.87,11.84,11.86,62200.0,10.1721,10.1892,10.1635,10.1806,62200.0
2011-05-10 11:30:00,11.87,11.87,11.85,11.86,26100.0,10.1892,10.1892,10.1721,10.1806,26100.0
2011-05-10 11:40:00,11.86,11.9,11.85,11.9,38100.0,10.1806,10.215,10.1721,10.215,38100.0
2011-05-10 11:50:00,11.9,11.91,11.88,11.88,45700.0,10.215,10.2236,10.1978,10.1978,45700.0
2011-05-10 12:00:00,11.89,11.91,11.88,11.9,25000.0,10.2064,10.2236,10.1978,10.215,25000.0
2011-05-10 12:10:00,11.9,11.91,11.88,11.9,31100.0,10.215,10.2236,10.1978,10.215,31100.0
2011-05-10 12:20:00,11.91,11.91,11.89,11.91,35300.0,10.2236,10.2236,10.2064,10.2236,35300.0
2011-05-10 12:30:00,11.91,11.91,11.88,11.9,80100.0,10.2236,10.2236,10.1978,10.215,80100.0
2011-05-10 12:40:00,11.9,11.92,11.89,11.92,70900.0,10.215,10.2322,10.2064,10.2322,70900.0
2011-05-10 12:50:00,11.92,11.94,11.91,11.94,32800.0,10.2322,10.2493,10.2236,10.2493,32800.0
2011-05-10 13:00:00,11.94,11.94,11.92,11.93,17400.0,10.2493,10.2493,10.2322,10.2407,17400.0
2011-05-10 13:10:00,11.93,11.93,11.91,11.93,42600.0,10.2407,10.2407,10.2236,10.2407,42600.0
2011-05-10 13:20:00,11.93,11.94,11.93,11.93,48000.0,10.2407,10.2493,10.2407,10.2407,48000.0
2011-05-10 13:30:00,11.94,11.96,11.93,11.96,49200.0,10.2493,10.2665,10.2407,10.2665,49200.0
2011-05-10 13:40:00,11.96,11.96,11.95,11.96,16800.0,10.2665,10.2665,10.2579,10.2665,16800.0
2011-05-10 13:50:00,11.95,11.96,11.93,11.96,59400.0,10.2579,10.2665,10.2407,10.2665,59400.0
2011-05-10 14:00:00,11.96,11.96,11.94,11.95,20900.0,10.2665,10.2665,10.2493,10.2579,20900.0
2011-05-10 14:10:00,11.94,11.95,11.9,11.91,65000.0,10.2493,10.2579,10.215,10.2236,65000.0
2011-05-10 14:20:00,11.91,11.92,11.88,11.89,99700.0,10.2236,10.2322,10.1978,10.2064,99700.0
2011-05-10 14:30:00,11.9,11.91,11.87,11.91,69600.0,10.215,10.2236,10.1892,10.2236,69600.0
2011-05-10 14:40:00,11.92,11.93,11.9,11.9,49800.0,10.2322,10.2407,10.215,10.215,49800.0
2011-05-10 14:50:00,11.91,11.91,11.89,11.89,25400.0,10.2236,10.2236,10.2064,10.2064,25400.0
2011-05-10 15:00:00,11.9,11.91,11.88,11.89,65500.0,10.215,10.2236,10.1978,10.2064,65500.0
2011-05-10 15:10:00,11.9,11.9,11.86,11.9,103800.0,10.215,10.215,10.1806,10.215,103800.0
2011-05-10 15:20:00,11.9,11.9,11.88,11.88,55000.0,10.215,10.215,10.1978,10.1978,55000.0
2011-05-10 15:30:00,11.89,11.89,11.87,11.87,59800.0,10.2064,10.2064,10.1892,10.1892,59800.0
2011-05-10 15:40:00,11.87,11.89,11.86,11.87,202500.0,10.1892,10.2064,10.1806,10.1892,202500.0
2011-05-10 15:50:00,11.86,11.87,11.85,11.87,278600.0,10.1806,10.1892,10.1721,10.1892,278600.0
2011-05-11 09:30:00,11.84,11.94,11.84,11.9,42100.0,10.1635,10.2493,10.1635,10.215,42100.0
2011-05-11 09:40:00,11.9,11.92,11.87,11.9,65500.0,10.215,10.2322,10.1892,10.215,65500.0
2011-05-11 09:50:00,11.89,11.94,11.89,11.94,71300.0,10.2064,10.2493,10.2064,10.2493,71300.0
2011-05-11 10:00:00,11.93,11.94,11.9,11.91,87500.0,10.2407,10.2493,10.215,10.2236,87500.0
2011-05-11 10:10:00,11.91,11.93,11.89,11.92,30300.0,10.2236,10.2407,10.2064,10.2322,30300.0
2011-05-11 10:20:00,11.92,11.94,11.88,11.89,111700.0,10.2322,10.2493,10.1978,10.2064,111700.0
2011-05-11 10:30:00,11.88,11.89,11.86,11.86,44900.0,10.1978,10.2064,10.1806,10.1806,44900.0
2011-05-11 10:40:00,11.87,11.89,11.84,11.84,38100.0,10.1892,10.2064,10.1635,10.1635,38100.0
2011-05-11 10:50:00,11.84,11.88,11.82,11.82,44000.0,10.1635,10.1978,10.1463,10.1463,44000.0
2011-05-11 11:00:00,11.81,11.85,11.81,11.82,28300.0,10.1377,10.1721,10.1377,10.1463,28300.0
2011-05-11 11:10:00,11.83,11.85,11.82,11.85,22500.0,10.1549,10.1721,10.1463,10.1721,22500.0
2011-05-11 11:20:00,11.84,11.86,11.83,11.84,31300.0,10.1635,10.1806,10.1549,10.1635,31300.0
2011-05-11 11:30:00,11.84,11.85,11.77,11.78,233100.0,10.1635,10.1721,10.1034,10.112,233100.0
2011-05-11 11:40:00,11.78,11.79,11.74,11.74,75900.0,10.112,10.1206,10.0776,10.0776,75900.0
2011-05-11 11:50:00,11.75,11.77,11.7,11.72,168700.0,10.0862,10.1034,10.0433,10.0605,168700.0
2011-05-11 12:00:00,11.72,11.73,11.7,11.71,77000.0,10.0605,10.0691,10.0433,10.0519,77000.0
2011-05-11 12:10:00,11.71,11.73,11.66,11.7,226800.0,10.0519,10.0691,10.009,10.0433,226800.0
2011-05-11 12:20:00,11.7,11.72,11.68,11.7,110500.0,10.0433,10.0605,10.0261,10.0433,110500.0
2011-05-11 12:30:00,11.7,11.73,11.67,11.71,135700.0,10.0433,10.0691,10.0176,10.0519,135700.0
2011-05-11 12:40:00,11.71,11.73,11.68,11.69,46500.0,10.0519,10.0691,10.0261,10.0347,46500.0
2011-05-11 12:50:00,11.69,11.72,11.68,11.71,54500.0,10.0347,10.0605,10.0261,10.0519,54500.0
2011-05-11 13:00:00,11.72,11.72,11.7,11.71,28600.0,10.0605,10.0605,10.0433,10.0519,28600.0
2011-05-11 13:10:00,11.71,11.71,11.69,11.71,38900.0,10.0519,10.0519,10.0347,10.0519,38900.0
2011-05-11 13:20:00,11.7,11.73,11.7,11.71,47000.0,10.0433,10.0691,10.0433,10.0519,47000.0
2011-05-11 13:30:00,11.71,11.71,11.65,11.69,78000.0,10.0519,10.0519,10.0004,10.0347,78000.0
2011-05-11 13:40:00,11.69,11.7,11.66,11.66,82700.0,10.0347,10.0433,10.009,10.009,82700.0
2011-05-11 13:50:00,11.67,11.69,11.67,11.68,46600.0,10.0176,10.0347,10.0176,10.0261,46600.0
2011-05-11 14:00:00,11.68,11.7,11.67,11.68,49700.0,10.0261,10.0433,10.0176,10.0261,49700.0
2011-05-11 14:10:00,11.68,11.69,11.66,11.68,56200.0,10.0261,10.0347,10.009,10.0261,56200.0
2011-05-11 14:20:00,11.68,11.68,11.64,11.65,95900.0,10.0261,10.0261,9.9918,10.0004,95900.0
2011-05-11 14:30:00,11.65,11.67,11.64,11.65,119600.0,10.0004,10.0176,9.9918,10.0004,119600.0
2011-05-11 14:40:00,11.66,11.68,11.64,11.65,100800.0,10.009,10.0261,9.9918,10.0004,100800.0
2011-05-11 14:50:00,11.65,11.67,11.64,11.64,78100.0,10.0004,10.0176,9.9918,9.9918,78100.0
2011-05-11 15:00:00,11.64,11.66,11.63,11.65,67300.0,9.9918,10.009,9.9832,10.0004,67300.0
2011-05-11 15:10:00,11.65,11.65,11.63,11.65,60500.0,10.0004,10.0004,9.9832,10.0004,60500.0
2011-05-11 15:20:00,11.64,11.7,11.64,11.7,74000.0,9.9918,10.0433,9.9918,10.0433,74000.0
2011-05-11 15:30:00,11.69,11.7,11.65,11.65,151600.0,10.0347,10.0433,10.0004,10.0004,151600.0
2011-05-11 15:40:00,11.65,11.7,11.65,11.7,239700.0,10.0004,10.0433,10.0004,10.0433,239700.0
2011-05-11 15:50:00,11.7,11.7,11.68,11.69,326800.0,10.0433,10.0433,10.0261,10.0347,326800.0
2011-05-12 09:30:00,11.68,11.68,11.53,11.56,131000.0,10.0261,10.0261,9.8974,9.9231,131000.0
2011-05-12 09:40:00,11.57,11.58,11.5,11.53,69300.0,9.9317,9.9403,9.8716,9.8974,69300.0
2011-05-12 09:50:00,11.54,11.59,11.53,11.58,77800.0,9.906,9.9489,9.8974,9.9403,77800.0
2011-05-12 10:00:00,11.59,11.67,11.57,11.66,94200.0,9.9489,10.0176,9.9317,10.009,94200.0
2011-05-12 10:10:00,11.67,11.68,11.65,11.65,129300.0,10.0176,10.0261,10.0004,10.0004,129300.0
2011-05-12 10:20:00,11.66,11.69,11.63,11.64,225100.0,10.009,10.0347,9.9832,9.9918,225100.0
2011-05-12 10:30:00,11.64,11.67,11.6,11.62,55400.0,9.9918,10.0176,9.9575,9.9746,55400.0
2011-05-12 10:40:00,11.63,11.64,11.6,11.64,32600.0,9.9832,9.9918,9.9575,9.9918,32600.0
2011-05-12 10:50:00,11.64,11.64,11.58,11.58,57200.0,9.9918,9.9918,9.9403,9.9403,57200.0
2011-05-12 11:00:00,11.58,11.63,11.58,11.61,60300.0,9.9403,9.9832,9.9403,9.966,60300.0
2011-05-12 11:10:00,11.6,11.67,11.59,11.67,49800.0,9.9575,10.0176,9.9489,10.0176,49800.0
2011-05-12 11:20:00,11.67,11.72,11.66,11.7,64400.0,10.0176,10.0605,10.009,10.0433,64400.0
2011-05-12 11:30:00,11.71,11.73,11.7,11.73,48900.0,10.0519,10.0691,10.0433,10.0691,48900.0
2011-05-12 11:40:00,11.73,11.74,11.69,11.7,46800.0,10.0691,10.0776,10.0347,10.0433,46800.0
2011-05-12 11:50:00,11.7,11.73,11.67,11.67,40800.0,10.0433,10.0691,10.0176,10.0176,40800.0
2011-05-12 12:00:00,11.67,11.69,11.64,11.64,75800.0,10.0176,10.0347,9.9918,9.9918,75800.0
2011-05-12 12:10:00,11.65,11.66,11.64,11.64,27200.0,10.0004,10.009,9.9918,9.9918,27200.0
2011-05-12 12:20:00,11.65,11.67,11.64,11.66,37000.0,10.0004,10.0176,9.9918,10.009,37000.0
2011-05-12 12:30:00,11.67,11.67,11.65,11.66,41400.0,10.0176,10.0176,10.0004,10.009,41400.0
2011-05-12 12:40:00,11.66,11.66,11.62,11.63,65900.0,10.009,10.009,9.9746,9.9832,65900.0
2011-05-12 12:50:00,11.63,11.67,11.62,11.67,85400.0,9.9832,10.0176,9.9746,10.0176,85400.0
2011-05-12 13:00:00,11.67,11.69,11.66,11.68,110500.0,10.0176,10.0347,10.009,10.0261,110500.0
2011-05-12 13:10:00,11.69,11.72,11.68,11.68,78100.0,10.0347,10.0605,10.0261,10.0261,78100.0
2011-05-12 13:20:00,11.69,11.7,11.67,11.67,42300.0,10.0347,10.0433,10.0176,10.0176,42300.0
2011-05-12 13:30:00,11.68,11.68,11.66,11.66,57000.0,10.0261,10.0261,10.009,10.009,57000.0
2011-05-12 13:40:00,11.66,11.66,11.65,11.66,26900.0,10.009,10.009,10.0004,10.009,26900.0
2011-05-12 13:50:00,11.66,11.68,11.65,11.66,56800.0,10.009,10.0261,10.0004,10.009,56800.0
2011-05-12 14:00:00,11.66,11.7,11.64,11.68,103500.0,10.009,10.0433,9.9918,10.0261,103500.0
2011-05-12 14:10:00,11.68,11.69,11.65,11.66,38900.0,10.0261,10.0347,10.0004,10.009,38900.0
2011-05-12 14:20:00,11.66,11.66,11.62,11.65,93800.0,10.009,10.009,9.9746,10.0004,93800.0
2011-05-12 14:30:00,11.64,11.65,11.61,11.62,112800.0,9.9918,10.0004,9.966,9.9746,112800.0
2011-05-12 14:40:00,11.61,11.63,11.6,11.62,77600.0,9.966,9.9832,9.9575,9.9746,77600.0
2011-05-12 14:50:00,11.61,11.61,11.57,11.58,80600.0,9.966,9.966,9.9317,9.9403,80600.0
2011-05-12 15:00:00,11.58,11.59,11.57,11.59,59700.0,9.9403,9.9489,9.9317,9.9489,59700.0
2011-05-12 15:10:00,11.59,11.59,11.57,11.59,103500.0,9.9489,9.9489,9.9317,9.9489,103500.0
2011-05-12 15:20:00,11.59,11.6,11.56,11.58,140000.0,9.9489,9.9575,9.9231,9.9403,140000.0
2011-05-12 15:30:00,11.59,11.61,11.57,11.6,112200.0,9.9489,9.966,9.9317,9.9575,112200.0
2011-05-12 15:40:00,11.61,11.63,11.59,11.62,124300.0,9.966,9.9832,9.9489,9.9746,124300.0
2011-05-12 15:50:00,11.62,11.62,11.58,11.6,238400.0,9.9746,9.9746,9.9403,9.9575,238400.0
2011-05-13 09:30:00,11.62,11.64,11.51,11.54,77900.0,9.9746,9.9918,9.8802,9.906,77900.0
2011-05-13 09:40:00,11.54,11.55,11.51,11.52,149700.0,9.906,9.9145,9.8802,9.8888,149700.0
2011-05-13 09:50:00,11.52,11.54,11.49,11.49,204600.0,9.8888,9.906,9.863,9.863,204600.0
2011-05-13 10:00:00,11.5,11.53,11.46,11.5,189000.0,9.8716,9.8974,9.8373,9.8716,189000.0
2011-05-13 10:10:00,11.5,11.54,11.47,11.49,222200.0,9.8716,9.906,9.8459,9.863,222200.0
2011-05-13 10:20:00,11.49,11.53,11.48,11.49,138400.0,9.863,9.8974,9.8545,9.863,138400.0
2011-05-13 10:30:00,11.48,11.53,11.48,11.51,159600.0,9.8545,9.8974,9.8545,9.8802,159600.0
2011-05-13 10:40:00,11.52,11.52,11.49,11.51,115500.0,9.8888,9.8888,9.863,9.8802,115500.0
2011-05-13 10:50:00,11.51,11.53,11.49,11.5,112100.0,9.8802,9.8974,9.863,9.8716,112100.0
2011-05-13 11:00:00,11.5,11.51,11.49,11.5,82200.0,9.8716,9.8802,9.863,9.8716,82200.0
2011-05-13 11:10:00,11.51,11.54,11.49,11.52,241400.0,9.8802,9.906,9.863,9.8888,241400.0
2011-05-13 11:20:00,11.52,11.52,11.5,11.5,142900.0,9.8888,9.8888,9.8716,9.8716,142900.0
2011-05-13 11:30:00,11.5,11.52,11.49,11.51,110400.0,9.8716,9.8888,9.863,9.8802,110400.0
2011-05-13 11:40:00,11.51,11.51,11.49,11.5,127800.0,9.8802,9.8802,9.863,9.8716,127800.0
2011-05-13 11:50:00,11.5,11.51,11.49,11.49,165900.0,9.8716,9.8802,9.863,9.863,165900.0
2011-05-13 12:00:00,11.49,11.5,11.49,11.5,33100.0,9.863,9.8716,9.863,9.8716,33100.0
2011-05-13 12:10:00,11.5,11.5,11.48,11.5,213300.0,9.8716,9.8716,9.8545,9.8716,213300.0
2011-05-13 12:20:00,11.5,11.51,11.49,11.5,313400.0,9.8716,9.8802,9.863,9.8716,313400.0
2011-05-13 12:30:00,11.5,11.52,11.49,11.5,127500.0,9.8716,9.8888,9.863,9.8716,127500.0
2011-05-13 12:40:00,11.5,11.5,11.49,11.49,77500.0,9.8716,9.8716,9.863,9.863,77500.0
2011-05-13 12:50:00,11.49,11.5,11.48,11.49,55500.0,9.863,9.8716,9.8545,9.863,55500.0
2011-05-13 13:00:00,11.49,11.49,11.46,11.46,294300.0,9.863,9.863,9.8373,9.8373,294300.0
2011-05-13 13:10:00,11.46,11.47,11.45,11.46,84300.0,9.8373,9.8459,9.8287,9.8373,84300.0
2011-05-13 13:20:00,11.46,11.47,11.45,11.46,64200.0,9.8373,9.8459,9.8287,9.8373,64200.0
2011-05-13 13:30:00,11.46,11.47,11.45,11.46,95800.0,9.8373,9.8459,9.8287,9.8373,95800.0
2011-05-13 13:40:00,11.47,11.47,11.46,11.47,24300.0,9.8459,9.8459,9.8373,9.8459,24300.0
2011-05-13 13:50:00,11.47,11.47,11.46,11.46,65800.0,9.8459,9.8459,9.8373,9.8373,65800.0
2011-05-13 14:00:00,11.46,11.47,11.46,11.47,25200.0,9.8373,9.8459,9.8373,9.8459,25200.0
2011-05-13 14:10:00,11.46,11.48,11.46,11.47,69900.0,9.8373,9.8545,9.8373,9.8459,69900.0
2011-05-13 14:20:00,11.46,11.5,11.45,11.46,63000.0,9.8373,9.8716,9.8287,9.8373,63000.0
2011-05-13 14:30:00,11.46,11.47,11.43,11.44,133500.0,9.8373,9.8459,9.8115,9.8201,133500.0
2011-05-13 14:40:00,11.43,11.47,11.43,11.46,56100.0,9.8115,9.8459,9.8115,9.8373,56100.0
2011-05-13 14:50:00,11.45,11.46,11.43,11.44,36800.0,9.8287,9.8373,9.8115,9.8201,36800.0
2011-05-13 15:00:00,11.44,11.44,11.43,11.44,87500.0,9.8201,9.8201,9.8115,9.8201,87500.0
2011-05-13 15:10:00,11.44,11.44,11.43,11.44,50600.0,9.8201,9.8201,9.8115,9.8201,50600.0
2011-05-13 15:20:00,11.43,11.44,11.42,11.42,180500.0,9.8115,9.8201,9.803,9.803,180500.0
2011-05-13 15:30:00,11.43,11.44,11.42,11.43,217400.0,9.8115,9.8201,9.803,9.8115,217400.0
2011-05-13 15:40:00,11.43,11.43,11.42,11.43,97500.0,9.8115,9.8115,9.803,9.8115,97500.0
2011-05-13 15:50:00,11.43,11.44,11.42,11.44,304300.0,9.8115,9.8201,9.803,9.8201,304300.0
2011-05-16 09:30:00,11.41,11.5,11.38,11.49,77000.0,9.7944,9.8716,9.7686,9.863,77000.0
2011-05-16 09:40:00,11.49,11.55,11.49,11.5,88700.0,9.863,9.9145,9.863,9.8716,88700.0
2011-05-16 09:50:00,11.5,11.53,11.47,11.5,73100.0,9.8716,9.8974,9.8459,9.8716,73100.0
2011-05-16 10:00:00,11.5,11.58,11.5,11.55,71900.0,9.8716,9.9403,9.8716,9.9145,71900.0
2011-05-16 10:10:00,11.56,11.59,11.53,11.59,66500.0,9.9231,9.9489,9.8974,9.9489,66500.0
2011-05-16 10:20:00,11.59,11.62,11.57,11.6,172000.0,9.9489,9.9746,9.9317,9.9575,172000.0
2011-05-16 10:30:00,11.59,11.62,11.58,11.6,52500.0,9.9489,9.9746,9.9403,9.9575,52500.0
2011-05-16 10:40:00,11.6,11.64,11.6,11.61,50800.0,9.9575,9.9918,9.9575,9.966,50800.0
2011-05-16 10:50:00,11.61,11.63,11.6,11.63,49100.0,9.966,9.9832,9.9575,9.9832,49100.0
2011-05-16 11:00:00,11.63,11.65,11.62,11.63,81500.0,9.9832,10.0004,9.9746,9.9832,81500.0
2011-05-16 11:10:00,11.63,11.67,11.62,11.67,84200.0,9.9832,10.0176,9.9746,10.0176,84200.0
2011-05-16 11:20:00,11.67,11.68,11.67,11.68,43900.0,10.0176,10.0261,10.0176,10.0261,43900.0
2011-05-16 11:30:00,11.68,11.69,11.64,11.66,80700.0,10.0261,10.0347,9.9918,10.009,80700.0
2011-05-16 11:40:00,11.66,11.66,11.62,11.63,86600.0,10.009,10.009,9.9746,9.9832,86600.0
2011-05-16 11:50:00,11.64,11.67,11.63,11.66,61100.0,9.9918,10.0176,9.9832,10.009,61100.0
2011-05-16 12:00:00,11.67,11.67,11.63,11.64,54400.0,10.0176,10.0176,9.9832,9.9918,54400.0
2011-05-16 12:10:00,11.64,11.67,11.62,11.67,215800.0,9.9918,10.0176,9.9746,10.0176,215800.0
2011-05-16 12:20:00,11.67,11.69,11.66,11.68,80900.0,10.0176,10.0347,10.009,10.0261,80900.0
2011-05-16 12:30:00,11.68,11.73,11.68,11.71,115700.0,10.0261,10.0691,10.0261,10.0519,115700.0
2011-05-16 12:40:00,11.71,11.72,11.67,11.68,74400.0,10.0519,10.0605,10.0176,10.0261,74400.0
2011-05-16 12:50:00,11.68,11.69,11.65,11.66,153400.0,10.0261,10.0347,10.0004,10.009,153400.0
2011-05-16 13:00:00,11.66,11.69,11.66,11.68,106200.0,10.009,10.0347,10.009,10.0261,106200.0
2011-05-16 13:10:00,11.68,11.69,11.67,11.68,29100.0,10.0261,10.0347,10.0176,10.0261,29100.0
2011-05-16 13:20:00,11.69,11.69,11.67,11.68,23000.0,10.0347,10.0347,10.0176,10.0261,23000.0
2011-05-16 13:30:00,11.68,11.7,11.67,11.7,41600.0,10.0261,10.0433,10.0176,10.0433,41600.0
2011-05-16 13:40:00,11.7,11.7,11.69,11.7,19900.0,10.0433,10.0433,10.0347,10.0433,19900.0
2011-05-16 13:50:00,11.7,11.72,11.69,11.7,65600.0,10.0433,10.0605,10.0347,10.0433,65600.0
2011-05-16 14:00:00,11.7,11.71,11.69,11.71,58800.0,10.0433,10.0519,10.0347,10.0519,58800.0
2011-05-16 14:10:00,11.71,11.71,11.68,11.68,52400.0,10.0519,10.0519,10.0261,10.0261,52400.0
2011-05-16 14:20:00,11.69,11.7,11.68,11.7,55400.0,10.0347,10.0433,10.0261,10.0433,55400.0
2011-05-16 14:30:00,11.7,11.71,11.68,11.7,135600.0,10.0433,10.0519,10.0261,10.0433,135600.0
2011-05-16 14:40:00,11.7,11.71,11.69,11.71,99400.0,10.0433,10.0519,10.0347,10.0519,99400.0
2011-05-16 14:50:00,11.71,11.71,11.69,11.7,47300.0,10.0519,10.0519,10.0347,10.0433,47300.0
2011-05-16 15:00:00,11.7,11.72,11.7,11.71,73500.0,10.0433,10.0605,10.0433,10.0519,73500.0
2011-05-16 15:10:00,11.71,11.72,11.7,11.71,159500.0,10.0519,10.0605,10.0433,10.0519,159500.0
2011-05-16 15:20:00,11.72,11.72,11.68,11.69,132600.0,10.0605,10.0605,10.0261,10.0347,132600.0
2011-05-16 15:30:00,11.69,11.7,11.67,11.68,165300.0,10.0347,10.0433,10.0176,10.0261,165300.0
2011-05-16 15:40:00,11.68,11.68,11.63,11.66,229300.0,10.0261,10.0261,9.9832,10.009,229300.0
2011-05-16 15:50:00,11.66,11.68,11.65,11.66,394400.0,10.009,10.0261,10.0004,10.009,394400.0
2011-05-17 09:30:00,11.59,11.66,11.56,11.59,144700.0,9.9489,10.009,9.9231,9.9489,144700.0
2011-05-17 09:40:00,11.59,11.61,11.55,11.57,122000.0,9.9489,9.966,9.9145,9.9317,122000.0
2011-05-17 09:50:00,11.58,11.59,11.52,11.52,94500.0,9.9403,9.9489,9.8888,9.8888,94500.0
2011-05-17 10:00:00,11.52,11.53,11.47,11.51,182100.0,9.8888,9.8974,9.8459,9.8802,182100.0
2011-05-17 10:10:00,11.52,11.56,11.51,11.54,64600.0,9.8888,9.9231,9.8802,9.906,64600.0
2011-05-17 10:20:00,11.54,11.58,11.53,11.57,67300.0,9.906,9.9403,9.8974,9.9317,67300.0
2011-05-17 10:30:00,11.57,11.58,11.54,11.55,100100.0,9.9317,9.9403,9.906,9.9145,100100.0
2011-05-17 10:40:00,11.55,11.55,11.5,11.5,65700.0,9.9145,9.9145,9.8716,9.8716,65700.0
2011-05-17 10:50:00,11.5,11.51,11.5,11.51,33100.0,9.8716,9.8802,9.8716,9.8802,33100.0
2011-05-17 11:00:00,11.5,11.51,11.45,11.45,445200.0,9.8716,9.8802,9.8287,9.8287,445200.0
2011-05-17 11:10:00,11.44,11.47,11.42,11.45,286800.0,9.8201,9.8459,9.803,9.8287,286800.0
2011-05-17 11:20:00,11.45,11.47,11.42,11.42,323000.0,9.8287,9.8459,9.803,9.803,323000.0
2011-05-17 11:30:00,11.43,11.45,11.4,11.41,134000.0,9.8115,9.8287,9.7858,9.7944,134000.0
2011-05-17 11:40:00,11.41,11.45,11.41,11.45,30200.0,9.7944,9.8287,9.7944,9.8287,30200.0
2011-05-17 11:50:00,11.44,11.45,11.42,11.42,33400.0,9.8201,9.8287,9.803,9.803,33400.0
2011-05-17 12:00:00,11.42,11.44,11.4,11.41,45800.0,9.803,9.8201,9.7858,9.7944,45800.0
2011-05-17 12:10:00,11.41,11.45,11.41,11.44,73300.0,9.7944,9.8287,9.7944,9.8201,73300.0
2011-05-17 12:20:00,11.44,11.47,11.44,11.44,52400.0,9.8201,9.8459,9.8201,9.8201,52400.0
2011-05-17 12:30:00,11.44,11.47,11.43,11.45,60300.0,9.8201,9.8459,9.8115,9.8287,60300.0
2011-05-17 12:40:00,11.45,11.49,11.41,11.42,75400.0,9.8287,9.863,9.7944,9.803,75400.0
2011-05-17 12:50:00,11.42,11.43,11.4,11.42,40200.0,9.803,9.8115,9.7858,9.803,40200.0
2011-05-17 13:00:00,11.43,11.44,11.42,11.44,27300.0,9.8115,9.8201,9.803,9.8201,27300.0
2011-05-17 13:10:00,11.44,11.46,11.43,11.44,29500.0,9.8201,9.8373,9.8115,9.8201,29500.0
2011-05-17 13:20:00,11.44,11.47,11.44,11.46,89500.0,9.8201,9.8459,9.8201,9.8373,89500.0
2011-05-17 13:30:00,11.46,11.48,11.46,11.46,50900.0,9.8373,9.8545,9.8373,9.8373,50900.0
2011-05-17 13:40:00,11.46,11.47,11.44,11.44,52300.0,9.8373,9.8459,9.8201,9.8201,52300.0
2011-05-17 13:50:00,11.44,11.46,11.44,11.45,25400.0,9.8201,9.8373,9.8201,9.8287,25400.0
2011-05-17 14:00:00,11.45,11.48,11.44,11.46,133400.0,9.8287,9.8545,9.8201,9.8373,133400.0
2011-05-17 14:10:00,11.46,11.47,11.44,11.44,76300.0,9.8373,9.8459,9.8201,9.8201,76300.0
2011-05-17 14:20:00,11.44,11.46,11.43,11.43,69600.0,9.8201,9.8373,9.8115,9.8115,69600.0
2011-05-17 14:30:00,11.43,11.45,11.43,11.44,32200.0,9.8115,9.8287,9.8115,9.8201,32200.0
2011-05-17 14:40:00,11.44,11.46,11.42,11.45,76600.0,9.8201,9.8373,9.803,9.8287,76600.0
2011-05-17 14:50:00,11.44,11.49,11.44,11.48,57600.0,9.8201,9.863,9.8201,9.8545,57600.0
2011-05-17 15:00:00,11.49,11.5,11.46,11.49,97000.0,9.863,9.8716,9.8373,9.863,97000.0
2011-05-17 15:10:00,11.49,11.51,11.47,11.49,142500.0,9.863,9.8802,9.8459,9.863,142500.0
2011-05-17 15:20:00,11.49,11.5,11.46,11.46,72700.0,9.863,9.8716,9.8373,9.8373,72700.0
2011-05-17 15:30:00,11.46,11.49,11.46,11.48,109300.0,9.8373,9.863,9.8373,9.8545,109300.0
2011-05-17 15:40:00,11.47,11.48,11.45,11.48,117900.0,9.8459,9.8545,9.8287,9.8545,117900.0
2011-05-17 15:50:00,11.47,11.48,11.45,11.47,327800.0,9.8459,9.8545,9.8287,9.8459,327800.0
2011-05-18 09:30:00,11.51,11.59,11.49,11.58,74600.0,9.8802,9.9489,9.863,9.9403,74600.0
2011-05-18 09:40:00,11.58,11.67,11.57,11.65,75500.0,9.9403,10.0176,9.9317,10.0004,75500.0
2011-05-18 09:50:00,11.65,11.66,11.6,11.6,96500.0,10.0004,10.009,9.9575,9.9575,96500.0
2011-05-18 10:00:00,11.6,11.64,11.6,11.64,144600.0,9.9575,9.9918,9.9575,9.9918,144600.0
2011-05-18 10:10:00,11.64,11.65,11.61,11.63,143400.0,9.9918,10.0004,9.966,9.9832,143400.0
2011-05-18 10:20:00,11.63,11.64,11.61,11.61,107400.0,9.9832,9.9918,9.966,9.966,107400.0
2011-05-18 10:30:00,11.62,11.63,11.58,11.6,235200.0,9.9746,9.9832,9.9403,9.9575,235200.0
2011-05-18 10:40:00,11.6,11.61,11.59,11.61,72900.0,9.9575,9.966,9.9489,9.966,72900.0
2011-05-18 10:50:00,11.61,11.61,11.57,11.57,73800.0,9.966,9.966,9.9317,9.9317,73800.0
2011-05-18 11:00:00,11.57,11.6,11.57,11.6,83500.0,9.9317,9.9575,9.9317,9.9575,83500.0
2011-05-18 11:10:00,11.6,11.6,11.58,11.59,75300.0,9.9575,9.9575,9.9403,9.9489,75300.0
2011-05-18 11:20:00,11.59,11.6,11.57,11.58,107700.0,9.9489,9.9575,9.9317,9.9403,107700.0
2011-05-18 11:30:00,11.57,11.6,11.57,11.6,63700.0,9.9317,9.9575,9.9317,9.9575,63700.0
2011-05-18 11:40:00,11.6,11.6,11.57,11.57,55400.0,9.9575,9.9575,9.9317,9.9317,55400.0
2011-05-18 11:50:00,11.58,11.58,11.56,11.58,28600.0,9.9403,9.9403,9.9231,9.9403,28600.0
2011-05-18 12:00:00,11.58,11.6,11.57,11.59,78900.0,9.9403,9.9575,9.9317,9.9489,78900.0
2011-05-18 12:10:00,11.59,11.61,11.59,11.6,139500.0,9.9489,9.966,9.9489,9.9575,139500.0
2011-05-18 12:20:00,11.6,11.64,11.6,11.64,115000.0,9.9575,9.9918,9.9575,9.9918,115000.0
2011-05-18 12:30:00,11.64,11.64,11.61,11.62,66400.0,9.9918,9.9918,9.966,9.9746,66400.0
2011-05-18 12:40:00,11.62,11.65,11.59,11.61,169400.0,9.9746,10.0004,9.9489,9.966,169400.0
2011-05-18 12:50:00,11.61,11.62,11.6,11.61,30600.0,9.966,9.9746,9.9575,9.966,30600.0
2011-05-18 13:00:00,11.6,11.63,11.6,11.6,189800.0,9.9575,9.9832,9.9575,9.9575,189800.0
2011-05-18 13:10:00,11.61,11.62,11.59,11.6,86300.0,9.966,9.9746,9.9489,9.9575,86300.0
2011-05-18 13:20:00,11.6,11.6,11.58,11.6,118600.0,9.9575,9.9575,9.9403,9.9575,118600.0
2011-05-18 13:30:00,11.6,11.6,11.57,11.57,127300.0,9.9575,9.9575,9.9317,9.9317,127300.0
2011-05-18 13:40:00,11.58,11.6,11.57,11.58,71700.0,9.9403,9.9575,9.9317,9.9403,71700.0
2011-05-18 13:50:00,11.59,11.6,11.58,11.6,40300.0,9.9489,9.9575,9.9403,9.9575,40300.0
2011-05-18 14:00:00,11.6,11.61,11.58,11.6,259900.0,9.9575,9.966,9.9403,9.9575,259900.0
2011-05-18 14:10:00,11.6,11.6,11.54,11.55,165600.0,9.9575,9.9575,9.906,9.9145,165600.0
2011-05-18 14:20:00,11.56,11.57,11.53,11.55,81400.0,9.9231,9.9317,9.8974,9.9145,81400.0
2011-05-18 14:30:00,11.55,11.57,11.52,11.53,67300.0,9.9145,9.9317,9.8888,9.8974,67300.0
2011-05-18 14:40:00,11.53,11.56,11.51,11.54,209700.0,9.8974,9.9231,9.8802,9.906,209700.0
2011-05-18 14:50:00,11.55,11.56,11.52,11.53,64100.0,9.9145,9.9231,9.8888,9.8974,64100.0
2011-05-18 15:00:00,11.54,11.58,11.53,11.56,114100.0,9.906,9.9403,9.8974,9.9231,114100.0
2011-05-18 15:10:00,11.56,11.61,11.56,11.61,71900.0,9.9231,9.966,9.9231,9.966,71900.0
2011-05-18 15:20:00,11.61,11.62,11.58,11.62,73200.0,9.966,9.9746,9.9403,9.9746,73200.0
2011-05-18 15:30:00,11.62,11.63,11.61,11.63,78400.0,9.9746,9.9832,9.966,9.9832,78400.0
2011-05-18 15:40:00,11.63,11.68,11.61,11.65,228700.0,9.9832,10.0261,9.966,10.0004,228700.0
2011-05-18 15:50:00,11.65,11.65,11.64,11.65,205600.0,10.0004,10.0004,9.9918,10.0004,205600.0
2011-05-19 09:30:00,11.75,11.78,11.71,11.75,82500.0,10.0862,10.112,10.0519,10.0862,82500.0
2011-05-19 09:40:00,11.75,11.8,11.73,11.8,155300.0,10.0862,10.1291,10.0691,10.1291,155300.0
2011-05-19 09:50:00,11.79,11.81,11.75,11.79,133700.0,10.1206,10.1377,10.0862,10.1206,133700.0
2011-05-19 10:00:00,11.78,11.79,11.7,11.73,131200.0,10.112,10.1206,10.0433,10.0691,131200.0
2011-05-19 10:10:00,11.72,11.73,11.68,11.7,130900.0,10.0605,10.0691,10.0261,10.0433,130900.0
2011-05-19 10:20:00,11.7,11.73,11.7,11.72,61800.0,10.0433,10.0691,10.0433,10.0605,61800.0
2011-05-19 10:30:00,11.72,11.73,11.7,11.71,55700.0,10.0605,10.0691,10.0433,10.0519,55700.0
2011-05-19 10:40:00,11.71,11.71,11.65,11.67,145700.0,10.0519,10.0519,10.0004,10.0176,145700.0
2011-05-19 10:50:00,11.67,11.67,11.61,11.63,100600.0,10.0176,10.0176,9.966,9.9832,100600.0
2011-05-19 11:00:00,11.63,11.66,11.61,11.62,267100.0,9.9832,10.009,9.966,9.9746,267100.0
2011-05-19 11:10:00,11.62,11.67,11.61,11.65,128000.0,9.9746,10.0176,9.966,10.0004,128000.0
2011-05-19 11:20:00,11.65,11.68,11.64,11.68,111600.0,10.0004,10.0261,9.9918,10.0261,111600.0
2011-05-19 11:30:00,11.68,11.69,11.65,11.69,78400.0,10.0261,10.0347,10.0004,10.0347,78400.0
2011-05-19 11:40:00,11.68,11.69,11.65,11.67,30900.0,10.0261,10.0347,10.0004,10.0176,30900.0
2011-05-19 11:50:00,11.67,11.69,11.66,11.67,38100.0,10.0176,10.0347,10.009,10.0176,38100.0
2011-05-19 12:00:00,11.67,11.72,11.66,11.71,57100.0,10.0176,10.0605,10.009,10.0519,57100.0
2011-05-19 12:10:00,11.71,11.72,11.69,11.72,46600.0,10.0519,10.0605,10.0347,10.0605,46600.0
2011-05-19 12:20:00,11.72,11.76,11.7,11.75,59600.0,10.0605,10.0948,10.0433,10.0862,59600.0
2011-05-19 12:30:00,11.75,11.78,11.73,11.77,122500.0,10.0862,10.112,10.0691,10.1034,122500.0
2011-05-19 12:40:00,11.77,11.78,11.73,11.74,61500.0,10.1034,10.112,10.0691,10.0776,61500.0
2011-05-19 12:50:00,11.74,11.77,11.74,11.76,25800.0,10.0776,10.1034,10.0776,10.0948,25800.0
2011-05-19 13:00:00,11.76,11.77,11.74,11.76,28000.0,10.0948,10.1034,10.0776,10.0948,28000.0
2011-05-19 13:10:00,11.76,11.77,11.74,11.76,71100.0,10.0948,10.1034,10.0776,10.0948,71100.0
2011-05-19 13:20:00,11.76,11.77,11.75,11.76,50500.0,10.0948,10.1034,10.0862,10.0948,50500.0
2011-05-19 13:30:00,11.76,11.77,11.76,11.76,13400.0,10.0948,10.1034,10.0948,10.0948,13400.0
2011-05-19 13:40:00,11.76,11.77,11.74,11.77,34600.0,10.0948,10.1034,10.0776,10.1034,34600.0
2011-05-19 13:50:00,11.77,11.79,11.75,11.78,42700.0,10.1034,10.1206,10.0862,10.112,42700.0
2011-05-19 14:00:00,11.78,11.81,11.78,11.78,82900.0,10.112,10.1377,10.112,10.112,82900.0
2011-05-19 14:10:00,11.78,11.8,11.77,11.79,63800.0,10.112,10.1291,10.1034,10.1206,63800.0
2011-05-19 14:20:00,11.78,11.79,11.77,11.77,31700.0,10.112,10.1206,10.1034,10.1034,31700.0
2011-05-19 14:30:00,11.77,11.79,11.76,11.77,79300.0,10.1034,10.1206,10.0948,10.1034,79300.0
2011-05-19 14:40:00,11.76,11.78,11.74,11.76,74900.0,10.0948,10.112,10.0776,10.0948,74900.0
2011-05-19 14:50:00,11.76,11.78,11.74,11.75,78100.0,10.0948,10.112,10.0776,10.0862,78100.0
2011-05-19 15:00:00,11.75,11.79,11.74,11.79,68800.0,10.0862,10.1206,10.0776,10.1206,68800.0
2011-05-19 15:10:00,11.78,11.79,11.77,11.78,54500.0,10.112,10.1206,10.1034,10.112,54500.0
2011-05-19 15:20:00,11.77,11.79,11.76,11.78,96700.0,10.1034,10.1206,10.0948,10.112,96700.0
2011-05-19 15:30:00,11.78,11.79,11.77,11.78,85400.0,10.112,10.1206,10.1034,10.112,85400.0
2011-05-19 15:40:00,11.78,11.79,11.76,11.78,117200.0,10.112,10.1206,10.0948,10.112,117200.0
2011-05-19 15:50:00,11.78,11.78,11.76,11.77,207700.0,10.112,10.112,10.0948,10.1034,207700.0
2011-05-20 09:30:00,11.75,11.84,11.75,11.79,290600.0,10.0862,10.1635,10.0862,10.1206,290600.0
2011-05-20 09:40:00,11.79,11.8,11.74,11.75,170000.0,10.1206,10.1291,10.0776,10.0862,170000.0
2011-05-20 09:50:00,11.74,11.76,11.71,11.76,96700.0,10.0776,10.0948,10.0519,10.0948,96700.0
2011-05-20 10:00:00,11.76,11.77,11.69,11.69,362500.0,10.0948,10.1034,10.0347,10.0347,362500.0
2011-05-20 10:10:00,11.69,11.72,11.63,11.66,166000.0,10.0347,10.0605,9.9832,10.009,166000.0
2011-05-20 10:20:00,11.67,11.73,11.64,11.72,119900.0,10.0176,10.0691,9.9918,10.0605,119900.0
2011-05-20 10:30:00,11.72,11.74,11.69,11.72,135400.0,10.0605,10.0776,10.0347,10.0605,135400.0
2011-05-20 10:40:00,11.73,11.74,11.69,11.71,169000.0,10.0691,10.0776,10.0347,10.0519,169000.0
2011-05-20 10:50:00,11.71,11.73,11.7,11.72,42200.0,10.0519,10.0691,10.0433,10.0605,42200.0
2011-05-20 11:00:00,11.73,11.74,11.71,11.73,90500.0,10.0691,10.0776,10.0519,10.0691,90500.0
2011-05-20 11:10:00,11.73,11.76,11.72,11.76,73900.0,10.0691,10.0948,10.0605,10.0948,73900.0
2011-05-20 11:20:00,11.75,11.78,11.75,11.78,42800.0,10.0862,10.112,10.0862,10.112,42800.0
2011-05-20 11:30:00,11.78,11.87,11.78,11.86,93900.0,10.112,10.1892,10.112,10.1806,93900.0
2011-05-20 11:40:00,11.86,11.86,11.83,11.84,49100.0,10.1806,10.1806,10.1549,10.1635,49100.0
2011-05-20 11:50:00,11.84,11.85,11.83,11.84,41600.0,10.1635,10.1721,10.1549,10.1635,41600.0
2011-05-20 12:00:00,11.84,11.86,11.83,11.84,78400.0,10.1635,10.1806,10.1549,10.1635,78400.0
2011-05-20 12:10:00,11.84,11.88,11.83,11.86,81700.0,10.1635,10.1978,10.1549,10.1806,81700.0
2011-05-20 12:20:00,11.86,11.89,11.86,11.88,78300.0,10.1806,10.2064,10.1806,10.1978,78300.0
2011-05-20 12:30:00,11.89,11.89,11.87,11.88,91700.0,10.2064,10.2064,10.1892,10.1978,91700.0
2011-05-20 12:40:00,11.88,11.89,11.85,11.86,78700.0,10.1978,10.2064,10.1721,10.1806,78700.0
2011-05-20 12:50:00,11.86,11.87,11.85,11.86,99400.0,10.1806,10.1892,10.1721,10.1806,99400.0
2011-05-20 13:00:00,11.86,11.9,11.86,11.9,120200.0,10.1806,10.215,10.1806,10.215,120200.0
2011-05-20 13:10:00,11.9,11.9,11.89,11.89,35000.0,10.215,10.215,10.2064,10.2064,35000.0
2011-05-20 13:20:00,11.89,11.92,11.89,11.91,220700.0,10.2064,10.2322,10.2064,10.2236,220700.0
2011-05-20 13:30:00,11.91,11.96,11.91,11.96,138600.0,10.2236,10.2665,10.2236,10.2665,138600.0
2011-05-20 13:40:00,11.96,11.96,11.95,11.95,32200.0,10.2665,10.2665,10.2579,10.2579,32200.0
2011-05-20 13:50:00,11.95,11.98,11.95,11.97,95100.0,10.2579,10.2837,10.2579,10.2751,95100.0
2011-05-20 14:00:00,11.97,12.0,11.97,12.0,165000.0,10.2751,10.3008,10.2751,10.3008,165000.0
2011-05-20 14:10:00,12.0,12.0,11.96,11.99,149300.0,10.3008,10.3008,10.2665,10.2922,149300.0
2011-05-20 14:20:00,11.99,12.0,11.98,12.0,110900.0,10.2922,10.3008,10.2837,10.3008,110900.0
2011-05-20 14:30:00,12.0,12.0,11.96,11.97,73200.0,10.3008,10.3008,10.2665,10.2751,73200.0
2011-05-20 14:40:00,11.96,11.97,11.95,11.96,52600.0,10.2665,10.2751,10.2579,10.2665,52600.0
2011-05-20 14:50:00,11.96,11.97,11.93,11.94,85500.0,10.2665,10.2751,10.2407,10.2493,85500.0
2011-05-20 15:00:00,11.93,11.95,11.9,11.9,126400.0,10.2407,10.2579,10.215,10.215,126400.0
2011-05-20 15:10:00,11.91,11.92,11.9,11.9,124100.0,10.2236,10.2322,10.215,10.215,124100.0
2011-05-20 15:20:00,11.89,11.91,11.88,11.9,74300.0,10.2064,10.2236,10.1978,10.215,74300.0
2011-05-20 15:30:00,11.9,11.93,11.89,11.91,126300.0,10.215,10.2407,10.2064,10.2236,126300.0
2011-05-20 15:40:00,11.91,11.91,11.85,11.87,227700.0,10.2236,10.2236,10.1721,10.1892,227700.0
2011-05-20 15:50:00,11.86,11.87,11.79,11.8,649000.0,10.1806,10.1892,10.1206,10.1291,649000.0
2011-05-23 09:30:00,11.63,11.71,11.58,11.66,132700.0,9.9832,10.0519,9.9403,10.009,132700.0
2011-05-23 09:40:00,11.66,11.72,11.64,11.72,98800.0,10.009,10.0605,9.9918,10.0605,98800.0
2011-05-23 09:50:00,11.71,11.8,11.68,11.8,115400.0,10.0519,10.1291,10.0261,10.1291,115400.0
2011-05-23 10:00:00,11.79,11.8,11.76,11.78,49100.0,10.1206,10.1291,10.0948,10.112,49100.0
2011-05-23 10:10:00,11.77,11.81,11.75,11.75,98800.0,10.1034,10.1377,10.0862,10.0862,98800.0
2011-05-23 10:20:00,11.75,11.78,11.74,11.75,77400.0,10.0862,10.112,10.0776,10.0862,77400.0
2011-05-23 10:30:00,11.75,11.8,11.75,11.77,34800.0,10.0862,10.1291,10.0862,10.1034,34800.0
2011-05-23 10:40:00,11.77,11.77,11.75,11.76,42000.0,10.1034,10.1034,10.0862,10.0948,42000.0
2011-05-23 10:50:00,11.76,11.78,11.74,11.75,53600.0,10.0948,10.112,10.0776,10.0862,53600.0
2011-05-23 11:00:00,11.74,11.77,11.72,11.74,51800.0,10.0776,10.1034,10.0605,10.0776,51800.0
2011-05-23 11:10:00,11.74,11.75,11.7,11.71,52500.0,10.0776,10.0862,10.0433,10.0519,52500.0
2011-05-23 11:20:00,11.71,11.72,11.7,11.71,66800.0,10.0519,10.0605,10.0433,10.0519,66800.0
2011-05-23 11:30:00,11.71,11.72,11.67,11.7,110800.0,10.0519,10.0605,10.0176,10.0433,110800.0
2011-05-23 11:40:00,11.69,11.7,11.67,11.69,48700.0,10.0347,10.0433,10.0176,10.0347,48700.0
2011-05-23 11:50:00,11.69,11.7,11.67,11.69,116000.0,10.0347,10.0433,10.0176,10.0347,116000.0
2011-05-23 12:00:00,11.68,11.7,11.65,11.68,102900.0,10.0261,10.0433,10.0004,10.0261,102900.0
2011-05-23 12:10:00,11.67,11.68,11.63,11.67,113400.0,10.0176,10.0261,9.9832,10.0176,113400.0
2011-05-23 12:20:00,11.67,11.68,11.65,11.68,44100.0,10.0176,10.0261,10.0004,10.0261,44100.0
2011-05-23 12:30:00,11.67,11.69,11.67,11.67,35700.0,10.0176,10.0347,10.0176,10.0176,35700.0
2011-05-23 12:40:00,11.67,11.7,11.67,11.69,45900.0,10.0176,10.0433,10.0176,10.0347,45900.0
2011-05-23 12:50:00,11.68,11.7,11.67,11.68,62400.0,10.0261,10.0433,10.0176,10.0261,62400.0
2011-05-23 13:00:00,11.69,11.69,11.68,11.68,14400.0,10.0347,10.0347,10.0261,10.0261,14400.0
2011-05-23 13:10:00,11.68,11.71,11.68,11.7,56100.0,10.0261,10.0519,10.0261,10.0433,56100.0
2011-05-23 13:20:00,11.7,11.7,11.67,11.67,27400.0,10.0433,10.0433,10.0176,10.0176,27400.0
2011-05-23 13:30:00,11.67,11.69,11.67,11.68,26100.0,10.0176,10.0347,10.0176,10.0261,26100.0
2011-05-23 13:40:00,11.68,11.69,11.68,11.68,10500.0,10.0261,10.0347,10.0261,10.0261,10500.0
2011-05-23 13:50:00,11.68,11.7,11.68,11.69,24300.0,10.0261,10.0433,10.0261,10.0347,24300.0
2011-05-23 14:00:00,11.69,11.7,11.67,11.68,36000.0,10.0347,10.0433,10.0176,10.0261,36000.0
2011-05-23 14:10:00,11.68,11.71,11.67,11.68,53200.0,10.0261,10.0519,10.0176,10.0261,53200.0
2011-05-23 14:20:00,11.69,11.69,11.66,11.66,56400.0,10.0347,10.0347,10.009,10.009,56400.0
2011-05-23 14:30:00,11.67,11.72,11.66,11.69,112200.0,10.0176,10.0605,10.009,10.0347,112200.0
2011-05-23 14:40:00,11.69,11.69,11.66,11.67,64500.0,10.0347,10.0347,10.009,10.0176,64500.0
2011-05-23 14:50:00,11.67,11.68,11.65,11.66,73800.0,10.0176,10.0261,10.0004,10.009,73800.0
2011-05-23 15:00:00,11.67,11.7,11.65,11.68,118900.0,10.0176,10.0433,10.0004,10.0261,118900.0
2011-05-23 15:10:00,11.68,11.69,11.67,11.69,75800.0,10.0261,10.0347,10.0176,10.0347,75800.0
2011-05-23 15:20:00,11.69,11.7,11.67,11.68,69500.0,10.0347,10.0433,10.0176,10.0261,69500.0
2011-05-23 15:30:00,11.68,11.68,11.66,11.66,92000.0,10.0261,10.0261,10.009,10.009,92000.0
2011-05-23 15:40:00,11.66,11.68,11.65,11.66,119900.0,10.009,10.0261,10.0004,10.009,119900.0
2011-05-23 15:50:00,11.67,11.67,11.65,11.65,215400.0,10.0176,10.0176,10.0004,10.0004,215400.0
2011-05-24 09:30:00,11.68,11.71,11.57,11.59,105800.0,10.0261,10.0519,9.9317,9.9489,105800.0
2011-05-24 09:40:00,11.59,11.63,11.56,11.56,71800.0,9.9489,9.9832,9.9231,9.9231,71800.0
2011-05-24 09:50:00,11.56,11.6,11.55,11.6,60200.0,9.9231,9.9575,9.9145,9.9575,60200.0
2011-05-24 10:00:00,11.61,11.75,11.6,11.7,557200.0,9.966,10.0862,9.9575,10.0433,557200.0
2011-05-24 10:10:00,11.71,11.75,11.7,11.74,112500.0,10.0519,10.0862,10.0433,10.0776,112500.0
2011-05-24 10:20:00,11.74,11.75,11.69,11.69,264900.0,10.0776,10.0862,10.0347,10.0347,264900.0
2011-05-24 10:30:00,11.69,11.71,11.64,11.64,117600.0,10.0347,10.0519,9.9918,9.9918,117600.0
2011-05-24 10:40:00,11.65,11.71,11.64,11.7,78000.0,10.0004,10.0519,9.9918,10.0433,78000.0
2011-05-24 10:50:00,11.71,11.72,11.63,11.65,89600.0,10.0519,10.0605,9.9832,10.0004,89600.0
2011-05-24 11:00:00,11.65,11.67,11.64,11.65,73400.0,10.0004,10.0176,9.9918,10.0004,73400.0
2011-05-24 11:10:00,11.64,11.67,11.62,11.64,78200.0,9.9918,10.0176,9.9746,9.9918,78200.0
2011-05-24 11:20:00,11.63,11.64,11.6,11.61,58800.0,9.9832,9.9918,9.9575,9.966,58800.0
2011-05-24 11:30:00,11.6,11.64,11.6,11.62,65600.0,9.9575,9.9918,9.9575,9.9746,65600.0
2011-05-24 11:40:00,11.61,11.62,11.59,11.59,92500.0,9.966,9.9746,9.9489,9.9489,92500.0
2011-05-24 11:50:00,11.59,11.61,11.58,11.59,56800.0,9.9489,9.966,9.9403,9.9489,56800.0
2011-05-24 12:00:00,11.58,11.59,11.53,11.56,201900.0,9.9403,9.9489,9.8974,9.9231,201900.0
2011-05-24 12:10:00,11.57,11.57,11.52,11.53,86100.0,9.9317,9.9317,9.8888,9.8974,86100.0
2011-05-24 12:20:00,11.53,11.55,11.52,11.52,87900.0,9.8974,9.9145,9.8888,9.8888,87900.0
2011-05-24 12:30:00,11.53,11.53,11.5,11.51,80800.0,9.8974,9.8974,9.8716,9.8802,80800.0
2011-05-24 12:40:00,11.51,11.52,11.51,11.52,68000.0,9.8802,9.8888,9.8802,9.8888,68000.0
2011-05-24 12:50:00,11.51,11.54,11.51,11.52,127600.0,9.8802,9.906,9.8802,9.8888,127600.0
2011-05-24 13:00:00,11.52,11.53,11.51,11.51,61600.0,9.8888,9.8974,9.8802,9.8802,61600.0
2011-05-24 13:10:00,11.51,11.53,11.5,11.51,51400.0,9.8802,9.8974,9.8716,9.8802,51400.0
2011-05-24 13:20:00,11.5,11.51,11.49,11.51,34400.0,9.8716,9.8802,9.863,9.8802,34400.0
2011-05-24 13:30:00,11.5,11.51,11.47,11.49,86000.0,9.8716,9.8802,9.8459,9.863,86000.0
2011-05-24 13:40:00,11.48,11.49,11.48,11.48,25400.0,9.8545,9.863,9.8545,9.8545,25400.0
2011-05-24 13:50:00,11.49,11.51,11.48,11.51,63800.0,9.863,9.8802,9.8545,9.8802,63800.0
2011-05-24 14:00:00,11.51,11.52,11.5,11.51,43200.0,9.8802,9.8888,9.8716,9.8802,43200.0
2011-05-24 14:10:00,11.51,11.53,11.51,11.53,110300.0,9.8802,9.8974,9.8802,9.8974,110300.0
2011-05-24 14:20:00,11.53,11.54,11.52,11.53,99600.0,9.8974,9.906,9.8888,9.8974,99600.0
2011-05-24 14:30:00,11.53,11.53,11.52,11.52,53800.0,9.8974,9.8974,9.8888,9.8888,53800.0
2011-05-24 14:40:00,11.53,11.54,11.52,11.52,108200.0,9.8974,9.906,9.8888,9.8888,108200.0
2011-05-24 14:50:00,11.52,11.54,11.52,11.54,215900.0,9.8888,9.906,9.8888,9.906,215900.0
2011-05-24 15:00:00,11.54,11.55,11.53,11.54,88400.0,9.906,9.9145,9.8974,9.906,88400.0
2011-05-24 15:10:00,11.54,11.55,11.52,11.52,97800.0,9.906,9.9145,9.8888,9.8888,97800.0
2011-05-24 15:20:00,11.52,11.53,11.51,11.51,56000.0,9.8888,9.8974,9.8802,9.8802,56000.0
2011-05-24 15:30:00,11.51,11.53,11.5,11.53,159000.0,9.8802,9.8974,9.8716,9.8974,159000.0
2011-05-24 15:40:00,11.52,11.53,11.47,11.47,210300.0,9.8888,9.8974,9.8459,9.8459,210300.0
2011-05-24 15:50:00,11.47,11.48,11.46,11.47,501600.0,9.8459,9.8545,9.8373,9.8459,501600.0
2011-05-25 09:30:00,11.42,11.62,11.4,11.61,147100.0,9.803,9.9746,9.7858,9.966,147100.0
2011-05-25 09:40:00,11.62,11.74,11.62,11.73,146500.0,9.9746,10.0776,9.9746,10.0691,146500.0
2011-05-25 09:50:00,11.74,11.76,11.69,11.69,125800.0,10.0776,10.0948,10.0347,10.0347,125800.0
2011-05-25 10:00:00,11.7,11.74,11.68,11.72,106800.0,10.0433,10.0776,10.0261,10.0605,106800.0
2011-05-25 10:10:00,11.71,11.71,11.67,11.68,117400.0,10.0519,10.0519,10.0176,10.0261,117400.0
2011-05-25 10:20:00,11.68,11.72,11.66,11.69,156000.0,10.0261,10.0605,10.009,10.0347,156000.0
2011-05-25 10:30:00,11.68,11.72,11.67,11.68,145900.0,10.0261,10.0605,10.0176,10.0261,145900.0
2011-05-25 10:40:00,11.68,11.71,11.67,11.67,75800.0,10.0261,10.0519,10.0176,10.0176,75800.0
2011-05-25 10:50:00,11.67,11.69,11.66,11.69,72300.0,10.0176,10.0347,10.009,10.0347,72300.0
2011-05-25 11:00:00,11.68,11.71,11.67,11.68,259800.0,10.0261,10.0519,10.0176,10.0261,259800.0
2011-05-25 11:10:00,11.68,11.69,11.67,11.67,68600.0,10.0261,10.0347,10.0176,10.0176,68600.0
2011-05-25 11:20:00,11.68,11.68,11.63,11.63,132700.0,10.0261,10.0261,9.9832,9.9832,132700.0
2011-05-25 11:30:00,11.63,11.63,11.62,11.63,256500.0,9.9832,9.9832,9.9746,9.9832,256500.0
2011-05-25 11:40:00,11.63,11.63,11.59,11.6,138800.0,9.9832,9.9832,9.9489,9.9575,138800.0
2011-05-25 11:50:00,11.59,11.6,11.54,11.54,66700.0,9.9489,9.9575,9.906,9.906,66700.0
2011-05-25 12:00:00,11.55,11.55,11.53,11.53,28200.0,9.9145,9.9145,9.8974,9.8974,28200.0
2011-05-25 12:10:00,11.54,11.55,11.51,11.52,85300.0,9.906,9.9145,9.8802,9.8888,85300.0
2011-05-25 12:20:00,11.52,11.52,11.47,11.49,476600.0,9.8888,9.8888,9.8459,9.863,476600.0
2011-05-25 12:30:00,11.5,11.51,11.49,11.5,138400.0,9.8716,9.8802,9.863,9.8716,138400.0
2011-05-25 12:40:00,11.5,11.51,11.48,11.49,323300.0,9.8716,9.8802,9.8545,9.863,323300.0
2011-05-25 12:50:00,11.5,11.51,11.48,11.51,69300.0,9.8716,9.8802,9.8545,9.8802,69300.0
2011-05-25 13:00:00,11.51,11.51,11.49,11.5,91700.0,9.8802,9.8802,9.863,9.8716,91700.0
2011-05-25 13:10:00,11.5,11.5,11.44,11.44,253400.0,9.8716,9.8716,9.8201,9.8201,253400.0
2011-05-25 13:20:00,11.45,11.45,11.41,11.41,62000.0,9.8287,9.8287,9.7944,9.7944,62000.0
2011-05-25 13:30:00,11.42,11.44,11.41,11.44,42700.0,9.803,9.8201,9.7944,9.8201,42700.0
2011-05-25 13:40:00,11.44,11.47,11.43,11.45,153600.0,9.8201,9.8459,9.8115,9.8287,153600.0
2011-05-25 13:50:00,11.45,11.48,11.45,11.48,46400.0,9.8287,9.8545,9.8287,9.8545,46400.0
2011-05-25 14:00:00,11.48,11.49,11.45,11.47,81900.0,9.8545,9.863,9.8287,9.8459,81900.0
2011-05-25 14:10:00,11.47,11.48,11.46,11.48,55200.0,9.8459,9.8545,9.8373,9.8545,55200.0
2011-05-25 14:20:00,11.47,11.5,11.47,11.5,67800.0,9.8459,9.8716,9.8459,9.8716,67800.0
2011-05-25 14:30:00,11.5,11.5,11.49,11.49,36600.0,9.8716,9.8716,9.863,9.863,36600.0
2011-05-25 14:40:00,11.49,11.5,11.48,11.5,47900.0,9.863,9.8716,9.8545,9.8716,47900.0
2011-05-25 14:50:00,11.5,11.52,11.49,11.49,125900.0,9.8716,9.8888,9.863,9.863,125900.0
2011-05-25 15:00:00,11.49,11.55,11.49,11.54,85900.0,9.863,9.9145,9.863,9.906,85900.0
2011-05-25 15:10:00,11.54,11.56,11.53,11.55,81100.0,9.906,9.9231,9.8974,9.9145,81100.0
2011-05-25 15:20:00,11.55,11.55,11.53,11.53,178100.0,9.9145,9.9145,9.8974,9.8974,178100.0
2011-05-25 15:30:00,11.54,11.54,11.52,11.52,81300.0,9.906,9.906,9.8888,9.8888,81300.0
2011-05-25 15:40:00,11.52,11.55,11.5,11.51,131900.0,9.8888,9.9145,9.8716,9.8802,131900.0
2011-05-25 15:50:00,11.5,11.51,11.48,11.48,268300.0,9.8716,9.8802,9.8545,9.8545,268300.0
2011-05-26 09:30:00,11.49,11.56,11.46,11.54,145200.0,9.863,9.9231,9.8373,9.906,145200.0
2011-05-26 09:40:00,11.55,11.58,11.51,11.56,106200.0,9.9145,9.9403,9.8802,9.9231,106200.0
2011-05-26 09:50:00,11.56,11.57,11.49,11.51,66300.0,9.9231,9.9317,9.863,9.8802,66300.0
2011-05-26 10:00:00,11.51,11.53,11.48,11.49,166500.0,9.8802,9.8974,9.8545,9.863,166500.0
2011-05-26 10:10:00,11.49,11.51,11.47,11.5,138300.0,9.863,9.8802,9.8459,9.8716,138300.0
2011-05-26 10:20:00,11.5,11.55,11.48,11.52,142400.0,9.8716,9.9145,9.8545,9.8888,142400.0
2011-05-26 10:30:00,11.52,11.57,11.5,11.57,47800.0,9.8888,9.9317,9.8716,9.9317,47800.0
2011-05-26 10:40:00,11.56,11.57,11.53,11.57,27800.0,9.9231,9.9317,9.8974,9.9317,27800.0
2011-05-26 10:50:00,11.57,11.57,11.5,11.53,140700.0,9.9317,9.9317,9.8716,9.8974,140700.0
2011-05-26 11:00:00,11.53,11.58,11.53,11.57,77600.0,9.8974,9.9403,9.8974,9.9317,77600.0
2011-05-26 11:10:00,11.58,11.62,11.57,11.61,55600.0,9.9403,9.9746,9.9317,9.966,55600.0
2011-05-26 11:20:00,11.62,11.63,11.59,11.62,38600.0,9.9746,9.9832,9.9489,9.9746,38600.0
2011-05-26 11:30:00,11.63,11.66,11.62,11.65,71000.0,9.9832,10.009,9.9746,10.0004,71000.0
2011-05-26 11:40:00,11.65,11.65,11.63,11.63,11100.0,10.0004,10.0004,9.9832,9.9832,11100.0
2011-05-26 11:50:00,11.64,11.66,11.64,11.66,25700.0,9.9918,10.009,9.9918,10.009,25700.0
2011-05-26 12:00:00,11.66,11.66,11.64,11.65,35900.0,10.009,10.009,9.9918,10.0004,35900.0
2011-05-26 12:10:00,11.65,11.68,11.64,11.65,55900.0,10.0004,10.0261,9.9918,10.0004,55900.0
2011-05-26 12:20:00,11.65,11.68,11.64,11.68,51700.0,10.0004,10.0261,9.9918,10.0261,51700.0
2011-05-26 12:30:00,11.68,11.68,11.67,11.68,47700.0,10.0261,10.0261,10.0176,10.0261,47700.0
2011-05-26 12:40:00,11.68,11.74,11.68,11.74,80100.0,10.0261,10.0776,10.0261,10.0776,80100.0
2011-05-26 12:50:00,11.74,11.74,11.73,11.73,13000.0,10.0776,10.0776,10.0691,10.0691,13000.0
2011-05-26 13:00:00,11.73,11.75,11.73,11.74,52300.0,10.0691,10.0862,10.0691,10.0776,52300.0
2011-05-26 13:10:00,11.73,11.75,11.73,11.74,68800.0,10.0691,10.0862,10.0691,10.0776,68800.0
2011-05-26 13:20:00,11.74,11.75,11.74,11.75,56800.0,10.0776,10.0862,10.0776,10.0862,56800.0
2011-05-26 13:30:00,11.75,11.75,11.74,11.75,25400.0,10.0862,10.0862,10.0776,10.0862,25400.0
2011-05-26 13:40:00,11.74,11.75,11.74,11.74,9000.0,10.0776,10.0862,10.0776,10.0776,9000.0
2011-05-26 13:50:00,11.74,11.77,11.72,11.73,88700.0,10.0776,10.1034,10.0605,10.0691,88700.0
2011-05-26 14:00:00,11.74,11.78,11.74,11.78,49400.0,10.0776,10.112,10.0776,10.112,49400.0
2011-05-26 14:10:00,11.77,11.82,11.77,11.82,167300.0,10.1034,10.1463,10.1034,10.1463,167300.0
2011-05-26 14:20:00,11.81,11.86,11.8,11.83,248700.0,10.1377,10.1806,10.1291,10.1549,248700.0
2011-05-26 14:30:00,11.84,11.86,11.83,11.84,35200.0,10.1635,10.1806,10.1549,10.1635,35200.0
2011-05-26 14:40:00,11.84,11.84,11.83,11.83,21300.0,10.1635,10.1635,10.1549,10.1549,21300.0
2011-05-26 14:50:00,11.84,11.84,11.82,11.84,81400.0,10.1635,10.1635,10.1463,10.1635,81400.0
2011-05-26 15:00:00,11.83,11.84,11.83,11.83,32400.0,10.1549,10.1635,10.1549,10.1549,32400.0
2011-05-26 15:10:00,11.83,11.84,11.8,11.82,142300.0,10.1549,10.1635,10.1291,10.1463,142300.0
2011-05-26 15:20:00,11.82,11.86,11.81,11.85,184000.0,10.1463,10.1806,10.1377,10.1721,184000.0
2011-05-26 15:30:00,11.85,11.86,11.83,11.84,126300.0,10.1721,10.1806,10.1549,10.1635,126300.0
2011-05-26 15:40:00,11.85,11.87,11.83,11.84,121200.0,10.1721,10.1892,10.1549,10.1635,121200.0
2011-05-26 15:50:00,11.84,11.84,11.81,11.81,372400.0,10.1635,10.1635,10.1377,10.1377,372400.0
2011-05-27 09:30:00,11.88,11.91,11.84,11.91,56000.0,10.1978,10.2236,10.1635,10.2236,56000.0
2011-05-27 09:40:00,11.91,11.95,11.9,11.93,72500.0,10.2236,10.2579,10.215,10.2407,72500.0
2011-05-27 09:50:00,11.94,11.95,11.91,11.91,67800.0,10.2493,10.2579,10.2236,10.2236,67800.0
2011-05-27 10:00:00,11.92,11.93,11.79,11.81,183200.0,10.2322,10.2407,10.1206,10.1377,183200.0
2011-05-27 10:10:00,11.8,11.87,11.79,11.87,105800.0,10.1291,10.1892,10.1206,10.1892,105800.0
2011-05-27 10:20:00,11.86,11.89,11.86,11.88,60800.0,10.1806,10.2064,10.1806,10.1978,60800.0
2011-05-27 10:30:00,11.88,11.93,11.88,11.92,48200.0,10.1978,10.2407,10.1978,10.2322,48200.0
2011-05-27 10:40:00,11.92,11.96,11.91,11.96,58700.0,10.2322,10.2665,10.2236,10.2665,58700.0
2011-05-27 10:50:00,11.96,11.98,11.94,11.95,78700.0,10.2665,10.2837,10.2493,10.2579,78700.0
2011-05-27 11:00:00,11.95,11.98,11.95,11.98,53300.0,10.2579,10.2837,10.2579,10.2837,53300.0
2011-05-27 11:10:00,11.97,11.98,11.94,11.97,84700.0,10.2751,10.2837,10.2493,10.2751,84700.0
2011-05-27 11:20:00,11.96,11.97,11.92,11.92,64300.0,10.2665,10.2751,10.2322,10.2322,64300.0
2011-05-27 11:30:00,11.92,11.94,11.92,11.94,50800.0,10.2322,10.2493,10.2322,10.2493,50800.0
2011-05-27 11:40:00,11.94,11.98,11.93,11.97,161000.0,10.2493,10.2837,10.2407,10.2751,161000.0
2011-05-27 11:50:00,11.96,11.99,11.96,11.98,96700.0,10.2665,10.2922,10.2665,10.2837,96700.0
2011-05-27 12:00:00,11.98,11.99,11.93,11.95,123300.0,10.2837,10.2922,10.2407,10.2579,123300.0
2011-05-27 12:10:00,11.95,11.96,11.94,11.95,67800.0,10.2579,10.2665,10.2493,10.2579,67800.0
2011-05-27 12:20:00,11.95,11.99,11.94,11.99,44300.0,10.2579,10.2922,10.2493,10.2922,44300.0
2011-05-27 12:30:00,11.99,12.0,11.98,11.99,59900.0,10.2922,10.3008,10.2837,10.2922,59900.0
2011-05-27 12:40:00,11.99,12.01,11.99,12.01,48400.0,10.2922,10.3094,10.2922,10.3094,48400.0
2011-05-27 12:50:00,12.01,12.01,11.99,12.0,68800.0,10.3094,10.3094,10.2922,10.3008,68800.0
2011-05-27 13:00:00,11.99,12.01,11.99,12.01,167600.0,10.2922,10.3094,10.2922,10.3094,167600.0
2011-05-27 13:10:00,12.0,12.0,11.98,11.98,71300.0,10.3008,10.3008,10.2837,10.2837,71300.0
2011-05-27 13:20:00,11.99,12.0,11.98,11.98,34000.0,10.2922,10.3008,10.2837,10.2837,34000.0
2011-05-27 13:30:00,11.99,12.0,11.98,12.0,21300.0,10.2922,10.3008,10.2837,10.3008,21300.0
2011-05-27 13:40:00,12.0,12.0,11.99,11.99,7100.0,10.3008,10.3008,10.2922,10.2922,7100.0
2011-05-27 13:50:00,11.99,12.0,11.99,12.0,62100.0,10.2922,10.3008,10.2922,10.3008,62100.0
2011-05-27 14:00:00,11.99,12.01,11.99,12.0,50600.0,10.2922,10.3094,10.2922,10.3008,50600.0
2011-05-27 14:10:00,11.99,12.01,11.99,11.99,71800.0,10.2922,10.3094,10.2922,10.2922,71800.0
2011-05-27 14:20:00,12.0,12.02,11.99,12.01,39200.0,10.3008,10.318,10.2922,10.3094,39200.0
2011-05-27 14:30:00,12.02,12.04,12.01,12.03,56000.0,10.318,10.3352,10.3094,10.3266,56000.0
2011-05-27 14:40:00,12.03,12.04,11.99,12.01,149500.0,10.3266,10.3352,10.2922,10.3094,149500.0
2011-05-27 14:50:00,12.01,12.02,12.0,12.01,45800.0,10.3094,10.318,10.3008,10.3094,45800.0
2011-05-27 15:00:00,12.01,12.02,12.0,12.02,72100.0,10.3094,10.318,10.3008,10.318,72100.0
2011-05-27 15:10:00,12.01,12.05,12.01,12.03,113800.0,10.3094,10.3437,10.3094,10.3266,113800.0
2011-05-27 15:20:00,12.03,12.04,12.02,12.03,67500.0,10.3266,10.3352,10.318,10.3266,67500.0
2011-05-27 15:30:00,12.03,12.04,12.01,12.01,137800.0,10.3266,10.3352,10.3094,10.3094,137800.0
2011-05-27 15:40:00,12.01,12.02,11.99,11.99,99400.0,10.3094,10.318,10.2922,10.2922,99400.0
2011-05-27 15:50:00,12.0,12.0,11.97,11.98,275900.0,10.3008,10.3008,10.2751,10.2837,275900.0
2011-05-31 09:30:00,12.09,12.12,11.99,12.03,120400.0,10.3781,10.4038,10.2922,10.3266,120400.0
2011-05-31 09:40:00,12.03,12.04,11.96,11.97,70800.0,10.3266,10.3352,10.2665,10.2751,70800.0
2011-05-31 09:50:00,11.97,11.98,11.96,11.96,85500.0,10.2751,10.2837,10.2665,10.2665,85500.0
2011-05-31 10:00:00,11.96,11.96,11.86,11.88,94600.0,10.2665,10.2665,10.1806,10.1978,94600.0
2011-05-31 10:10:00,11.88,11.89,11.8,11.82,109500.0,10.1978,10.2064,10.1291,10.1463,109500.0
2011-05-31 10:20:00,11.82,11.85,11.8,11.84,64100.0,10.1463,10.1721,10.1291,10.1635,64100.0
2011-05-31 10:30:00,11.85,11.86,11.82,11.85,48700.0,10.1721,10.1806,10.1463,10.1721,48700.0
2011-05-31 10:40:00,11.85,11.89,11.85,11.88,64900.0,10.1721,10.2064,10.1721,10.1978,64900.0
2011-05-31 10:50:00,11.88,11.89,11.85,11.89,124200.0,10.1978,10.2064,10.1721,10.2064,124200.0
2011-05-31 11:00:00,11.88,11.91,11.88,11.89,71100.0,10.1978,10.2236,10.1978,10.2064,71100.0
2011-05-31 11:10:00,11.89,11.91,11.88,11.88,121500.0,10.2064,10.2236,10.1978,10.1978,121500.0
2011-05-31 11:20:00,11.88,11.9,11.86,11.89,176900.0,10.1978,10.215,10.1806,10.2064,176900.0
2011-05-31 11:30:00,11.89,11.9,11.88,11.88,316800.0,10.2064,10.215,10.1978,10.1978,316800.0
2011-05-31 11:40:00,11.88,11.92,11.87,11.91,353200.0,10.1978,10.2322,10.1892,10.2236,353200.0
2011-05-31 11:50:00,11.9,11.94,11.89,11.91,133900.0,10.215,10.2493,10.2064,10.2236,133900.0
2011-05-31 12:00:00,11.91,11.96,11.9,11.96,51900.0,10.2236,10.2665,10.215,10.2665,51900.0
2011-05-31 12:10:00,11.96,11.97,11.94,11.96,108400.0,10.2665,10.2751,10.2493,10.2665,108400.0
2011-05-31 12:20:00,11.97,12.03,11.96,12.03,103600.0,10.2751,10.3266,10.2665,10.3266,103600.0
2011-05-31 12:30:00,12.02,12.03,11.98,11.99,53500.0,10.318,10.3266,10.2837,10.2922,53500.0
2011-05-31 12:40:00,11.98,12.01,11.98,12.01,55300.0,10.2837,10.3094,10.2837,10.3094,55300.0
2011-05-31 12:50:00,12.01,12.02,12.0,12.02,29900.0,10.3094,10.318,10.3008,10.318,29900.0
2011-05-31 13:00:00,12.01,12.03,12.01,12.02,9100.0,10.3094,10.3266,10.3094,10.318,9100.0
2011-05-31 13:10:00,12.02,12.03,12.02,12.03,22500.0,10.318,10.3266,10.318,10.3266,22500.0
2011-05-31 13:20:00,12.03,12.05,12.03,12.04,41200.0,10.3266,10.3437,10.3266,10.3352,41200.0
2011-05-31 13:30:00,12.04,12.07,12.04,12.07,54000.0,10.3352,10.3609,10.3352,10.3609,54000.0
2011-05-31 13:40:00,12.05,12.1,12.04,12.1,223600.0,10.3437,10.3867,10.3352,10.3867,223600.0
2011-05-31 13:50:00,12.1,12.1,12.09,12.09,20000.0,10.3867,10.3867,10.3781,10.3781,20000.0
2011-05-31 14:00:00,12.1,12.14,12.09,12.14,102400.0,10.3867,10.421,10.3781,10.421,102400.0
2011-05-31 14:10:00,12.14,12.15,12.13,12.15,88100.0,10.421,10.4296,10.4124,10.4296,88100.0
2011-05-31 14:20:00,12.15,12.15,12.12,12.13,90900.0,10.4296,10.4296,10.4038,10.4124,90900.0
2011-05-31 14:30:00,12.13,12.14,12.09,12.09,216000.0,10.4124,10.421,10.3781,10.3781,216000.0
2011-05-31 14:40:00,12.09,12.11,12.08,12.08,264400.0,10.3781,10.3952,10.3695,10.3695,264400.0
2011-05-31 14:50:00,12.08,12.09,12.07,12.09,124300.0,10.3695,10.3781,10.3609,10.3781,124300.0
2011-05-31 15:00:00,12.09,12.09,12.04,12.05,179200.0,10.3781,10.3781,10.3352,10.3437,179200.0
2011-05-31 15:10:00,12.05,12.08,12.05,12.07,148700.0,10.3437,10.3695,10.3437,10.3609,148700.0
2011-05-31 15:20:00,12.07,12.12,12.07,12.11,110500.0,10.3609,10.4038,10.3609,10.3952,110500.0
2011-05-31 15:30:00,12.11,12.11,12.08,12.08,180600.0,10.3952,10.3952,10.3695,10.3695,180600.0
2011-05-31 15:40:00,12.09,12.17,12.08,12.17,210400.0,10.3781,10.4468,10.3695,10.4468,210400.0
2011-05-31 15:50:00,12.17,12.17,12.16,12.17,322600.0,10.4468,10.4468,10.4382,10.4468,322600.0
2011-06-01 09:30:00,12.17,12.24,12.12,12.21,251900.0,10.4468,10.5068,10.4038,10.4811,251900.0
2011-06-01 09:40:00,12.2,12.26,12.19,12.23,235700.0,10.4725,10.524,10.4639,10.4983,235700.0
2011-06-01 09:50:00,12.23,12.24,12.2,12.23,239800.0,10.4983,10.5068,10.4725,10.4983,239800.0
2011-06-01 10:00:00,12.23,12.34,12.21,12.32,796600.0,10.4983,10.5927,10.4811,10.5755,796600.0
2011-06-01 10:10:00,12.32,12.33,12.29,12.29,369700.0,10.5755,10.5841,10.5498,10.5498,369700.0
2011-06-01 10:20:00,12.29,12.3,12.24,12.26,90100.0,10.5498,10.5583,10.5068,10.524,90100.0
2011-06-01 10:30:00,12.25,12.26,12.21,12.22,220500.0,10.5154,10.524,10.4811,10.4897,220500.0
2011-06-01 10:40:00,12.21,12.22,12.15,12.16,420200.0,10.4811,10.4897,10.4296,10.4382,420200.0
2011-06-01 10:50:00,12.16,12.16,12.12,12.16,152000.0,10.4382,10.4382,10.4038,10.4382,152000.0
2011-06-01 11:00:00,12.16,12.17,12.12,12.15,196900.0,10.4382,10.4468,10.4038,10.4296,196900.0
2011-06-01 11:10:00,12.15,12.16,12.11,12.12,250100.0,10.4296,10.4382,10.3952,10.4038,250100.0
2011-06-01 11:20:00,12.12,12.14,12.11,12.13,170800.0,10.4038,10.421,10.3952,10.4124,170800.0
2011-06-01 11:30:00,12.13,12.14,12.12,12.13,66600.0,10.4124,10.421,10.4038,10.4124,66600.0
2011-06-01 11:40:00,12.12,12.14,12.09,12.1,91700.0,10.4038,10.421,10.3781,10.3867,91700.0
2011-06-01 11:50:00,12.1,12.1,12.06,12.06,35300.0,10.3867,10.3867,10.3523,10.3523,35300.0
2011-06-01 12:00:00,12.06,12.12,12.06,12.1,316300.0,10.3523,10.4038,10.3523,10.3867,316300.0
2011-06-01 12:10:00,12.1,12.11,12.09,12.1,140800.0,10.3867,10.3952,10.3781,10.3867,140800.0
2011-06-01 12:20:00,12.1,12.12,12.09,12.11,54100.0,10.3867,10.4038,10.3781,10.3952,54100.0
2011-06-01 12:30:00,12.12,12.17,12.11,12.15,124300.0,10.4038,10.4468,10.3952,10.4296,124300.0
2011-06-01 12:40:00,12.15,12.17,12.15,12.15,75600.0,10.4296,10.4468,10.4296,10.4296,75600.0
2011-06-01 12:50:00,12.15,12.17,12.15,12.15,86500.0,10.4296,10.4468,10.4296,10.4296,86500.0
2011-06-01 13:00:00,12.16,12.16,12.13,12.13,104300.0,10.4382,10.4382,10.4124,10.4124,104300.0
2011-06-01 13:10:00,12.13,12.13,12.11,12.11,45600.0,10.4124,10.4124,10.3952,10.3952,45600.0
2011-06-01 13:20:00,12.11,12.13,12.09,12.11,258700.0,10.3952,10.4124,10.3781,10.3952,258700.0
2011-06-01 13:30:00,12.12,12.12,12.06,12.06,209000.0,10.4038,10.4038,10.3523,10.3523,209000.0
2011-06-01 13:40:00,12.06,12.1,12.06,12.09,165300.0,10.3523,10.3867,10.3523,10.3781,165300.0
2011-06-01 13:50:00,12.08,12.12,12.08,12.12,104500.0,10.3695,10.4038,10.3695,10.4038,104500.0
2011-06-01 14:00:00,12.12,12.13,12.11,12.11,70800.0,10.4038,10.4124,10.3952,10.3952,70800.0
2011-06-01 14:10:00,12.11,12.15,12.11,12.14,142100.0,10.3952,10.4296,10.3952,10.421,142100.0
2011-06-01 14:20:00,12.14,12.15,12.13,12.13,72300.0,10.421,10.4296,10.4124,10.4124,72300.0
2011-06-01 14:30:00,12.13,12.14,12.11,12.12,308000.0,10.4124,10.421,10.3952,10.4038,308000.0
2011-06-01 14:40:00,12.12,12.13,12.09,12.13,173700.0,10.4038,10.4124,10.3781,10.4124,173700.0
2011-06-01 14:50:00,12.12,12.15,12.12,12.14,216800.0,10.4038,10.4296,10.4038,10.421,216800.0
2011-06-01 15:00:00,12.13,12.16,12.13,12.15,155200.0,10.4124,10.4382,10.4124,10.4296,155200.0
2011-06-01 15:10:00,12.14,12.16,12.13,12.14,235700.0,10.421,10.4382,10.4124,10.421,235700.0
2011-06-01 15:20:00,12.13,12.14,12.09,12.1,308900.0,10.4124,10.421,10.3781,10.3867,308900.0
2011-06-01 15:30:00,12.1,12.11,12.06,12.07,323100.0,10.3867,10.3952,10.3523,10.3609,323100.0
2011-06-01 15:40:00,12.06,12.06,11.97,11.99,440600.0,10.3523,10.3523,10.2751,10.2922,440600.0
2011-06-01 15:50:00,11.99,12.03,11.99,12.02,729300.0,10.2922,10.3266,10.2922,10.318,729300.0
2011-06-02 09:30:00,11.97,12.11,11.96,12.05,124800.0,10.2751,10.3952,10.2665,10.3437,124800.0
2011-06-02 09:40:00,12.04,12.11,12.04,12.07,167300.0,10.3352,10.3952,10.3352,10.3609,167300.0
2011-06-02 09:50:00,12.06,12.1,12.05,12.08,71900.0,10.3523,10.3867,10.3437,10.3695,71900.0
2011-06-02 10:00:00,12.08,12.14,12.08,12.13,185600.0,10.3695,10.421,10.3695,10.4124,185600.0
2011-06-02 10:10:00,12.12,12.15,12.1,12.1,65100.0,10.4038,10.4296,10.3867,10.3867,65100.0
2011-06-02 10:20:00,12.1,12.11,12.07,12.09,112400.0,10.3867,10.3952,10.3609,10.3781,112400.0
2011-06-02 10:30:00,12.1,12.11,12.08,12.1,45000.0,10.3867,10.3952,10.3695,10.3867,45000.0
2011-06-02 10:40:00,12.1,12.12,12.08,12.09,137100.0,10.3867,10.4038,10.3695,10.3781,137100.0
2011-06-02 10:50:00,12.09,12.09,11.99,11.99,134200.0,10.3781,10.3781,10.2922,10.2922,134200.0
2011-06-02 11:00:00,12.0,12.05,11.98,11.99,149200.0,10.3008,10.3437,10.2837,10.2922,149200.0
2011-06-02 11:10:00,11.98,12.0,11.97,11.97,105800.0,10.2837,10.3008,10.2751,10.2751,105800.0
2011-06-02 11:20:00,11.98,11.98,11.9,11.91,74400.0,10.2837,10.2837,10.215,10.2236,74400.0
2011-06-02 11:30:00,11.9,11.91,11.84,11.84,141700.0,10.215,10.2236,10.1635,10.1635,141700.0
2011-06-02 11:40:00,11.84,11.85,11.79,11.79,261900.0,10.1635,10.1721,10.1206,10.1206,261900.0
2011-06-02 11:50:00,11.79,11.8,11.78,11.79,135800.0,10.1206,10.1291,10.112,10.1206,135800.0
2011-06-02 12:00:00,11.78,11.79,11.72,11.73,162400.0,10.112,10.1206,10.0605,10.0691,162400.0
2011-06-02 12:10:00,11.73,11.78,11.72,11.78,93900.0,10.0691,10.112,10.0605,10.112,93900.0
2011-06-02 12:20:00,11.78,11.79,11.74,11.75,121300.0,10.112,10.1206,10.0776,10.0862,121300.0
2011-06-02 12:30:00,11.75,11.75,11.69,11.71,185200.0,10.0862,10.0862,10.0347,10.0519,185200.0
2011-06-02 12:40:00,11.71,11.77,11.7,11.76,125100.0,10.0519,10.1034,10.0433,10.0948,125100.0
2011-06-02 12:50:00,11.77,11.8,11.76,11.76,82100.0,10.1034,10.1291,10.0948,10.0948,82100.0
2011-06-02 13:00:00,11.76,11.85,11.76,11.8,294200.0,10.0948,10.1721,10.0948,10.1291,294200.0
2011-06-02 13:10:00,11.8,11.82,11.78,11.82,106800.0,10.1291,10.1463,10.112,10.1463,106800.0
2011-06-02 13:20:00,11.82,11.82,11.79,11.82,90600.0,10.1463,10.1463,10.1206,10.1463,90600.0
2011-06-02 13:30:00,11.81,11.82,11.75,11.75,86100.0,10.1377,10.1463,10.0862,10.0862,86100.0
2011-06-02 13:40:00,11.75,11.78,11.75,11.75,37700.0,10.0862,10.112,10.0862,10.0862,37700.0
2011-06-02 13:50:00,11.75,11.77,11.73,11.76,79700.0,10.0862,10.1034,10.0691,10.0948,79700.0
2011-06-02 14:00:00,11.76,11.77,11.73,11.74,48900.0,10.0948,10.1034,10.0691,10.0776,48900.0
2011-06-02 14:10:00,11.74,11.77,11.69,11.72,180200.0,10.0776,10.1034,10.0347,10.0605,180200.0
2011-06-02 14:20:00,11.72,11.73,11.7,11.71,141500.0,10.0605,10.0691,10.0433,10.0519,141500.0
2011-06-02 14:30:00,11.71,11.71,11.7,11.7,52900.0,10.0519,10.0519,10.0433,10.0433,52900.0
2011-06-02 14:40:00,11.7,11.71,11.7,11.71,40200.0,10.0433,10.0519,10.0433,10.0519,40200.0
2011-06-02 14:50:00,11.71,11.71,11.7,11.71,24200.0,10.0519,10.0519,10.0433,10.0519,24200.0
2011-06-02 15:00:00,11.71,11.73,11.69,11.7,296500.0,10.0519,10.0691,10.0347,10.0433,296500.0
2011-06-02 15:10:00,11.7,11.7,11.69,11.69,81800.0,10.0433,10.0433,10.0347,10.0347,81800.0
2011-06-02 15:20:00,11.69,11.71,11.68,11.7,210600.0,10.0347,10.0519,10.0261,10.0433,210600.0
2011-06-02 15:30:00,11.7,11.71,11.68,11.69,139700.0,10.0433,10.0519,10.0261,10.0347,139700.0
2011-06-02 15:40:00,11.69,11.72,11.68,11.72,170400.0,10.0347,10.0605,10.0261,10.0605,170400.0
2011-06-02 15:50:00,11.72,11.72,11.68,11.7,475600.0,10.0605,10.0605,10.0261,10.0433,475600.0
2011-06-03 09:30:00,11.56,11.62,11.55,11.6,130600.0,9.9231,9.9746,9.9145,9.9575,130600.0
2011-06-03 09:40:00,11.59,11.63,11.59,11.6,75100.0,9.9489,9.9832,9.9489,9.9575,75100.0
2011-06-03 09:50:00,11.6,11.62,11.59,11.6,34300.0,9.9575,9.9746,9.9489,9.9575,34300.0
2011-06-03 10:00:00,11.61,11.66,11.61,11.63,94800.0,9.966,10.009,9.966,9.9832,94800.0
2011-06-03 10:10:00,11.63,11.66,11.61,11.61,83200.0,9.9832,10.009,9.966,9.966,83200.0
2011-06-03 10:20:00,11.61,11.65,11.59,11.64,59600.0,9.966,10.0004,9.9489,9.9918,59600.0
2011-06-03 10:30:00,11.64,11.68,11.64,11.68,88000.0,9.9918,10.0261,9.9918,10.0261,88000.0
2011-06-03 10:40:00,11.67,11.71,11.67,11.69,66300.0,10.0176,10.0519,10.0176,10.0347,66300.0
2011-06-03 10:50:00,11.69,11.69,11.64,11.68,68700.0,10.0347,10.0347,9.9918,10.0261,68700.0
2011-06-03 11:00:00,11.68,11.71,11.65,11.65,84800.0,10.0261,10.0519,10.0004,10.0004,84800.0
2011-06-03 11:10:00,11.65,11.67,11.64,11.66,64400.0,10.0004,10.0176,9.9918,10.009,64400.0
2011-06-03 11:20:00,11.66,11.7,11.66,11.67,123300.0,10.009,10.0433,10.009,10.0176,123300.0
2011-06-03 11:30:00,11.67,11.69,11.65,11.65,106400.0,10.0176,10.0347,10.0004,10.0004,106400.0
2011-06-03 11:40:00,11.65,11.67,11.64,11.66,57700.0,10.0004,10.0176,9.9918,10.009,57700.0
2011-06-03 11:50:00,11.67,11.69,11.67,11.69,64200.0,10.0176,10.0347,10.0176,10.0347,64200.0
2011-06-03 12:00:00,11.69,11.73,11.67,11.68,106200.0,10.0347,10.0691,10.0176,10.0261,106200.0
2011-06-03 12:10:00,11.67,11.7,11.67,11.7,20900.0,10.0176,10.0433,10.0176,10.0433,20900.0
2011-06-03 12:20:00,11.7,11.73,11.69,11.71,74700.0,10.0433,10.0691,10.0347,10.0519,74700.0
2011-06-03 12:30:00,11.72,11.75,11.71,11.74,85500.0,10.0605,10.0862,10.0519,10.0776,85500.0
2011-06-03 12:40:00,11.74,11.77,11.73,11.76,41000.0,10.0776,10.1034,10.0691,10.0948,41000.0
2011-06-03 12:50:00,11.77,11.77,11.74,11.76,43500.0,10.1034,10.1034,10.0776,10.0948,43500.0
2011-06-03 13:00:00,11.77,11.77,11.74,11.75,83700.0,10.1034,10.1034,10.0776,10.0862,83700.0
2011-06-03 13:10:00,11.74,11.75,11.73,11.74,15900.0,10.0776,10.0862,10.0691,10.0776,15900.0
2011-06-03 13:20:00,11.75,11.75,11.71,11.71,24700.0,10.0862,10.0862,10.0519,10.0519,24700.0
2011-06-03 13:30:00,11.71,11.72,11.7,11.71,22400.0,10.0519,10.0605,10.0433,10.0519,22400.0
2011-06-03 13:40:00,11.72,11.72,11.71,11.72,10100.0,10.0605,10.0605,10.0519,10.0605,10100.0
2011-06-03 13:50:00,11.72,11.72,11.69,11.71,138700.0,10.0605,10.0605,10.0347,10.0519,138700.0
2011-06-03 14:00:00,11.71,11.71,11.66,11.66,123300.0,10.0519,10.0519,10.009,10.009,123300.0
2011-06-03 14:10:00,11.66,11.67,11.64,11.66,79300.0,10.009,10.0176,9.9918,10.009,79300.0
2011-06-03 14:20:00,11.66,11.68,11.64,11.67,92200.0,10.009,10.0261,9.9918,10.0176,92200.0
2011-06-03 14:30:00,11.67,11.69,11.66,11.66,43700.0,10.0176,10.0347,10.009,10.009,43700.0
2011-06-03 14:40:00,11.66,11.66,11.64,11.66,21900.0,10.009,10.009,9.9918,10.009,21900.0
2011-06-03 14:50:00,11.66,11.67,11.63,11.63,32300.0,10.009,10.0176,9.9832,9.9832,32300.0
2011-06-03 15:00:00,11.63,11.64,11.6,11.6,80600.0,9.9832,9.9918,9.9575,9.9575,80600.0
2011-06-03 15:10:00,11.61,11.61,11.6,11.6,23400.0,9.966,9.966,9.9575,9.9575,23400.0
2011-06-03 15:20:00,11.6,11.61,11.59,11.59,114800.0,9.9575,9.966,9.9489,9.9489,114800.0
2011-06-03 15:30:00,11.6,11.65,11.6,11.63,80000.0,9.9575,10.0004,9.9575,9.9832,80000.0
2011-06-03 15:40:00,11.63,11.65,11.59,11.6,167500.0,9.9832,10.0004,9.9489,9.9575,167500.0
2011-06-03 15:50:00,11.6,11.6,11.57,11.58,326100.0,9.9575,9.9575,9.9317,9.9403,326100.0
2011-06-06 09:30:00,11.57,11.59,11.52,11.55,39900.0,9.9317,9.9489,9.8888,9.9145,39900.0
2011-06-06 09:40:00,11.55,11.55,11.49,11.49,53700.0,9.9145,9.9145,9.863,9.863,53700.0
2011-06-06 09:50:00,11.49,11.52,11.48,11.48,93900.0,9.863,9.8888,9.8545,9.8545,93900.0
2011-06-06 10:00:00,11.49,11.5,11.43,11.43,152700.0,9.863,9.8716,9.8115,9.8115,152700.0
2011-06-06 10:10:00,11.43,11.47,11.43,11.43,150100.0,9.8115,9.8459,9.8115,9.8115,150100.0
2011-06-06 10:20:00,11.44,11.51,11.43,11.47,95500.0,9.8201,9.8802,9.8115,9.8459,95500.0
2011-06-06 10:30:00,11.47,11.5,11.47,11.47,45700.0,9.8459,9.8716,9.8459,9.8459,45700.0
2011-06-06 10:40:00,11.47,11.48,11.42,11.43,108500.0,9.8459,9.8545,9.803,9.8115,108500.0
2011-06-06 10:50:00,11.44,11.46,11.42,11.44,75600.0,9.8201,9.8373,9.803,9.8201,75600.0
2011-06-06 11:00:00,11.45,11.47,11.43,11.46,30000.0,9.8287,9.8459,9.8115,9.8373,30000.0
2011-06-06 11:10:00,11.46,11.47,11.43,11.43,41200.0,9.8373,9.8459,9.8115,9.8115,41200.0
2011-06-06 11:20:00,11.44,11.47,11.43,11.47,41900.0,9.8201,9.8459,9.8115,9.8459,41900.0
2011-06-06 11:30:00,11.47,11.48,11.45,11.45,46600.0,9.8459,9.8545,9.8287,9.8287,46600.0
2011-06-06 11:40:00,11.45,11.46,11.42,11.44,36300.0,9.8287,9.8373,9.803,9.8201,36300.0
2011-06-06 11:50:00,11.45,11.47,11.44,11.45,58300.0,9.8287,9.8459,9.8201,9.8287,58300.0
2011-06-06 12:00:00,11.45,11.47,11.44,11.46,58100.0,9.8287,9.8459,9.8201,9.8373,58100.0
2011-06-06 12:10:00,11.46,11.46,11.43,11.45,37000.0,9.8373,9.8373,9.8115,9.8287,37000.0
2011-06-06 12:20:00,11.45,11.46,11.45,11.45,19000.0,9.8287,9.8373,9.8287,9.8287,19000.0
2011-06-06 12:30:00,11.46,11.46,11.43,11.43,29400.0,9.8373,9.8373,9.8115,9.8115,29400.0
2011-06-06 12:40:00,11.44,11.44,11.42,11.42,34900.0,9.8201,9.8201,9.803,9.803,34900.0
2011-06-06 12:50:00,11.41,11.43,11.4,11.42,31300.0,9.7944,9.8115,9.7858,9.803,31300.0
2011-06-06 13:00:00,11.42,11.42,11.41,11.42,4000.0,9.803,9.803,9.7944,9.803,4000.0
2011-06-06 13:10:00,11.42,11.44,11.4,11.4,47100.0,9.803,9.8201,9.7858,9.7858,47100.0
2011-06-06 13:20:00,11.4,11.41,11.39,11.4,64600.0,9.7858,9.7944,9.7772,9.7858,64600.0
2011-06-06 13:30:00,11.39,11.4,11.37,11.38,77300.0,9.7772,9.7858,9.76,9.7686,77300.0
2011-06-06 13:40:00,11.38,11.39,11.35,11.38,90100.0,9.7686,9.7772,9.7429,9.7686,90100.0
2011-06-06 13:50:00,11.38,11.39,11.37,11.39,40200.0,9.7686,9.7772,9.76,9.7772,40200.0
2011-06-06 14:00:00,11.39,11.4,11.36,11.4,67700.0,9.7772,9.7858,9.7514,9.7858,67700.0
2011-06-06 14:10:00,11.39,11.39,11.37,11.37,27700.0,9.7772,9.7772,9.76,9.76,27700.0
2011-06-06 14:20:00,11.37,11.41,11.36,11.37,43200.0,9.76,9.7944,9.7514,9.76,43200.0
2011-06-06 14:30:00,11.37,11.38,11.35,11.36,43300.0,9.76,9.7686,9.7429,9.7514,43300.0
2011-06-06 14:40:00,11.36,11.39,11.35,11.37,85300.0,9.7514,9.7772,9.7429,9.76,85300.0
2011-06-06 14:50:00,11.37,11.38,11.34,11.35,81000.0,9.76,9.7686,9.7343,9.7429,81000.0
2011-06-06 15:00:00,11.35,11.37,11.33,11.33,99800.0,9.7429,9.76,9.7257,9.7257,99800.0
2011-06-06 15:10:00,11.33,11.33,11.3,11.32,143700.0,9.7257,9.7257,9.6999,9.7171,143700.0
2011-06-06 15:20:00,11.31,11.32,11.28,11.29,101000.0,9.7085,9.7171,9.6828,9.6914,101000.0
2011-06-06 15:30:00,11.29,11.34,11.28,11.33,252000.0,9.6914,9.7343,9.6828,9.7257,252000.0
2011-06-06 15:40:00,11.33,11.36,11.31,11.34,226700.0,9.7257,9.7514,9.7085,9.7343,226700.0
2011-06-06 15:50:00,11.34,11.35,11.32,11.32,354200.0,9.7343,9.7429,9.7171,9.7171,354200.0
2011-06-07 09:30:00,11.38,11.38,11.26,11.28,216600.0,9.7686,9.7686,9.6656,9.6828,216600.0
2011-06-07 09:40:00,11.28,11.29,11.22,11.22,177100.0,9.6828,9.6914,9.6313,9.6313,177100.0
2011-06-07 09:50:00,11.22,11.3,11.2,11.29,257700.0,9.6313,9.6999,9.6141,9.6914,257700.0
2011-06-07 10:00:00,11.29,11.29,11.27,11.27,85900.0,9.6914,9.6914,9.6742,9.6742,85900.0
2011-06-07 10:10:00,11.26,11.3,11.25,11.25,70100.0,9.6656,9.6999,9.657,9.657,70100.0
2011-06-07 10:20:00,11.24,11.25,11.18,11.2,93200.0,9.6484,9.657,9.5969,9.6141,93200.0
2011-06-07 10:30:00,11.19,11.28,11.18,11.28,95300.0,9.6055,9.6828,9.5969,9.6828,95300.0
2011-06-07 10:40:00,11.28,11.28,11.25,11.26,67200.0,9.6828,9.6828,9.657,9.6656,67200.0
2011-06-07 10:50:00,11.26,11.27,11.23,11.25,45800.0,9.6656,9.6742,9.6399,9.657,45800.0
2011-06-07 11:00:00,11.25,11.27,11.2,11.22,64900.0,9.657,9.6742,9.6141,9.6313,64900.0
2011-06-07 11:10:00,11.22,11.24,11.2,11.23,53300.0,9.6313,9.6484,9.6141,9.6399,53300.0
2011-06-07 11:20:00,11.22,11.24,11.18,11.18,73800.0,9.6313,9.6484,9.5969,9.5969,73800.0
2011-06-07 11:30:00,11.18,11.2,11.18,11.19,57100.0,9.5969,9.6141,9.5969,9.6055,57100.0
2011-06-07 11:40:00,11.19,11.22,11.18,11.19,61100.0,9.6055,9.6313,9.5969,9.6055,61100.0
2011-06-07 11:50:00,11.2,11.22,11.18,11.2,30800.0,9.6141,9.6313,9.5969,9.6141,30800.0
2011-06-07 12:00:00,11.21,11.22,11.18,11.2,63100.0,9.6227,9.6313,9.5969,9.6141,63100.0
2011-06-07 12:10:00,11.2,11.2,11.17,11.17,55400.0,9.6141,9.6141,9.5884,9.5884,55400.0
2011-06-07 12:20:00,11.17,11.21,11.17,11.21,52600.0,9.5884,9.6227,9.5884,9.6227,52600.0
2011-06-07 12:30:00,11.21,11.22,11.2,11.21,25600.0,9.6227,9.6313,9.6141,9.6227,25600.0
2011-06-07 12:40:00,11.21,11.21,11.18,11.2,59100.0,9.6227,9.6227,9.5969,9.6141,59100.0
2011-06-07 12:50:00,11.2,11.21,11.19,11.21,60400.0,9.6141,9.6227,9.6055,9.6227,60400.0
2011-06-07 13:00:00,11.21,11.23,11.2,11.23,33700.0,9.6227,9.6399,9.6141,9.6399,33700.0
2011-06-07 13:10:00,11.23,11.27,11.22,11.25,93400.0,9.6399,9.6742,9.6313,9.657,93400.0
2011-06-07 13:20:00,11.24,11.25,11.22,11.24,31200.0,9.6484,9.657,9.6313,9.6484,31200.0
2011-06-07 13:30:00,11.24,11.26,11.24,11.26,15800.0,9.6484,9.6656,9.6484,9.6656,15800.0
2011-06-07 13:40:00,11.25,11.29,11.25,11.27,56800.0,9.657,9.6914,9.657,9.6742,56800.0
2011-06-07 13:50:00,11.27,11.3,11.26,11.27,99100.0,9.6742,9.6999,9.6656,9.6742,99100.0
2011-06-07 14:00:00,11.26,11.3,11.26,11.29,45900.0,9.6656,9.6999,9.6656,9.6914,45900.0
2011-06-07 14:10:00,11.3,11.3,11.28,11.29,24700.0,9.6999,9.6999,9.6828,9.6914,24700.0
2011-06-07 14:20:00,11.29,11.3,11.28,11.28,18700.0,9.6914,9.6999,9.6828,9.6828,18700.0
2011-06-07 14:30:00,11.28,11.28,11.24,11.25,57000.0,9.6828,9.6828,9.6484,9.657,57000.0
2011-06-07 14:40:00,11.25,11.27,11.24,11.26,295700.0,9.657,9.6742,9.6484,9.6656,295700.0
2011-06-07 14:50:00,11.26,11.26,11.24,11.24,21100.0,9.6656,9.6656,9.6484,9.6484,21100.0
2011-06-07 15:00:00,11.24,11.27,11.24,11.24,52200.0,9.6484,9.6742,9.6484,9.6484,52200.0
2011-06-07 15:10:00,11.24,11.25,11.19,11.2,166100.0,9.6484,9.657,9.6055,9.6141,166100.0
2011-06-07 15:20:00,11.2,11.21,11.18,11.19,100000.0,9.6141,9.6227,9.5969,9.6055,100000.0
2011-06-07 15:30:00,11.19,11.19,11.15,11.17,130300.0,9.6055,9.6055,9.5712,9.5884,130300.0
2011-06-07 15:40:00,11.18,11.18,11.11,11.12,333800.0,9.5969,9.5969,9.5368,9.5454,333800.0
2011-06-07 15:50:00,11.12,11.12,11.1,11.11,369800.0,9.5454,9.5454,9.5283,9.5368,369800.0
2011-06-08 09:30:00,11.05,11.08,11.0,11.0,75600.0,9.4853,9.5111,9.4424,9.4424,75600.0
2011-06-08 09:40:00,11.0,11.01,10.96,10.97,286300.0,9.4424,9.451,9.4081,9.4167,286300.0
2011-06-08 09:50:00,10.97,10.98,10.86,10.88,419100.0,9.4167,9.4253,9.3222,9.3394,419100.0
2011-06-08 10:00:00,10.87,10.9,10.86,10.89,330800.0,9.3308,9.3566,9.3222,9.348,330800.0
2011-06-08 10:10:00,10.88,10.93,10.88,10.9,206400.0,9.3394,9.3823,9.3394,9.3566,206400.0
2011-06-08 10:20:00,10.89,10.91,10.85,10.85,302500.0,9.348,9.3652,9.3137,9.3137,302500.0
2011-06-08 10:30:00,10.85,10.86,10.81,10.83,451500.0,9.3137,9.3222,9.2793,9.2965,451500.0
2011-06-08 10:40:00,10.83,10.86,10.79,10.85,232900.0,9.2965,9.3222,9.2622,9.3137,232900.0
2011-06-08 10:50:00,10.85,10.86,10.8,10.83,312800.0,9.3137,9.3222,9.2707,9.2965,312800.0
2011-06-08 11:00:00,10.84,10.86,10.84,10.85,209300.0,9.3051,9.3222,9.3051,9.3137,209300.0
2011-06-08 11:10:00,10.84,10.86,10.8,10.81,383900.0,9.3051,9.3222,9.2707,9.2793,383900.0
2011-06-08 11:20:00,10.81,10.85,10.8,10.81,283600.0,9.2793,9.3137,9.2707,9.2793,283600.0
2011-06-08 11:30:00,10.81,10.81,10.79,10.8,701400.0,9.2793,9.2793,9.2622,9.2707,701400.0
2011-06-08 11:40:00,10.8,10.81,10.78,10.81,138200.0,9.2707,9.2793,9.2536,9.2793,138200.0
2011-06-08 11:50:00,10.81,10.85,10.81,10.83,99100.0,9.2793,9.3137,9.2793,9.2965,99100.0
2011-06-08 12:00:00,10.83,10.84,10.81,10.81,168200.0,9.2965,9.3051,9.2793,9.2793,168200.0
2011-06-08 12:10:00,10.82,10.84,10.81,10.83,151900.0,9.2879,9.3051,9.2793,9.2965,151900.0
2011-06-08 12:20:00,10.84,10.84,10.81,10.81,98700.0,9.3051,9.3051,9.2793,9.2793,98700.0
2011-06-08 12:30:00,10.82,10.83,10.81,10.83,83900.0,9.2879,9.2965,9.2793,9.2965,83900.0
2011-06-08 12:40:00,10.83,10.83,10.81,10.83,60600.0,9.2965,9.2965,9.2793,9.2965,60600.0
2011-06-08 12:50:00,10.82,10.85,10.82,10.85,75400.0,9.2879,9.3137,9.2879,9.3137,75400.0
2011-06-08 13:00:00,10.85,10.9,10.84,10.9,191700.0,9.3137,9.3566,9.3051,9.3566,191700.0
2011-06-08 13:10:00,10.89,10.9,10.84,10.84,191500.0,9.348,9.3566,9.3051,9.3051,191500.0
2011-06-08 13:20:00,10.85,10.88,10.84,10.84,207800.0,9.3137,9.3394,9.3051,9.3051,207800.0
2011-06-08 13:30:00,10.85,10.85,10.82,10.84,159400.0,9.3137,9.3137,9.2879,9.3051,159400.0
2011-06-08 13:40:00,10.83,10.84,10.82,10.82,82300.0,9.2965,9.3051,9.2879,9.2879,82300.0
2011-06-08 13:50:00,10.82,10.83,10.79,10.8,69700.0,9.2879,9.2965,9.2622,9.2707,69700.0
2011-06-08 14:00:00,10.8,10.81,10.79,10.8,198200.0,9.2707,9.2793,9.2622,9.2707,198200.0
2011-06-08 14:10:00,10.79,10.8,10.78,10.79,247600.0,9.2622,9.2707,9.2536,9.2622,247600.0
2011-06-08 14:20:00,10.78,10.81,10.78,10.79,188600.0,9.2536,9.2793,9.2536,9.2622,188600.0
2011-06-08 14:30:00,10.79,10.85,10.79,10.83,178900.0,9.2622,9.3137,9.2622,9.2965,178900.0
2011-06-08 14:40:00,10.83,10.83,10.78,10.79,128300.0,9.2965,9.2965,9.2536,9.2622,128300.0
2011-06-08 14:50:00,10.79,10.79,10.78,10.79,137600.0,9.2622,9.2622,9.2536,9.2622,137600.0
2011-06-08 15:00:00,10.79,10.79,10.78,10.79,74500.0,9.2622,9.2622,9.2536,9.2622,74500.0
2011-06-08 15:10:00,10.79,10.79,10.75,10.75,211400.0,9.2622,9.2622,9.2278,9.2278,211400.0
2011-06-08 15:20:00,10.76,10.76,10.73,10.74,235800.0,9.2364,9.2364,9.2107,9.2192,235800.0
2011-06-08 15:30:00,10.74,10.76,10.73,10.75,203700.0,9.2192,9.2364,9.2107,9.2278,203700.0
2011-06-08 15:40:00,10.75,10.78,10.74,10.77,300200.0,9.2278,9.2536,9.2192,9.245,300200.0
2011-06-08 15:50:00,10.77,10.78,10.75,10.75,764000.0,9.245,9.2536,9.2278,9.2278,764000.0
2011-06-09 09:30:00,10.79,10.79,10.69,10.7,190400.0,9.2622,9.2622,9.1763,9.1849,190400.0
2011-06-09 09:40:00,10.71,10.75,10.67,10.75,137500.0,9.1935,9.2278,9.1591,9.2278,137500.0
2011-06-09 09:50:00,10.74,10.79,10.74,10.78,118800.0,9.2192,9.2622,9.2192,9.2536,118800.0
2011-06-09 10:00:00,10.79,10.86,10.79,10.84,186800.0,9.2622,9.3222,9.2622,9.3051,186800.0
2011-06-09 10:10:00,10.84,10.9,10.83,10.9,156400.0,9.3051,9.3566,9.2965,9.3566,156400.0
2011-06-09 10:20:00,10.9,10.92,10.88,10.91,118400.0,9.3566,9.3737,9.3394,9.3652,118400.0
2011-06-09 10:30:00,10.91,10.97,10.91,10.96,291400.0,9.3652,9.4167,9.3652,9.4081,291400.0
2011-06-09 10:40:00,10.96,11.01,10.94,11.0,230300.0,9.4081,9.451,9.3909,9.4424,230300.0
2011-06-09 10:50:00,11.01,11.05,11.0,11.04,249700.0,9.451,9.4853,9.4424,9.4768,249700.0
2011-06-09 11:00:00,11.04,11.05,11.0,11.03,154600.0,9.4768,9.4853,9.4424,9.4682,154600.0
2011-06-09 11:10:00,11.03,11.04,11.0,11.0,157400.0,9.4682,9.4768,9.4424,9.4424,157400.0
2011-06-09 11:20:00,11.0,11.01,10.98,11.0,120400.0,9.4424,9.451,9.4253,9.4424,120400.0
2011-06-09 11:30:00,10.99,11.01,10.98,10.99,73500.0,9.4338,9.451,9.4253,9.4338,73500.0
2011-06-09 11:40:00,10.99,11.0,10.97,11.0,60900.0,9.4338,9.4424,9.4167,9.4424,60900.0
2011-06-09 11:50:00,11.0,11.03,11.0,11.02,72100.0,9.4424,9.4682,9.4424,9.4596,72100.0
2011-06-09 12:00:00,11.02,11.02,11.0,11.02,39900.0,9.4596,9.4596,9.4424,9.4596,39900.0
2011-06-09 12:10:00,11.02,11.04,11.0,11.0,58400.0,9.4596,9.4768,9.4424,9.4424,58400.0
2011-06-09 12:20:00,11.0,11.01,10.98,10.98,30100.0,9.4424,9.451,9.4253,9.4253,30100.0
2011-06-09 12:30:00,10.99,10.99,10.97,10.97,13600.0,9.4338,9.4338,9.4167,9.4167,13600.0
2011-06-09 12:40:00,10.97,11.01,10.96,10.99,77000.0,9.4167,9.451,9.4081,9.4338,77000.0
2011-06-09 12:50:00,11.0,11.02,10.98,11.01,79100.0,9.4424,9.4596,9.4253,9.451,79100.0
2011-06-09 13:00:00,11.02,11.02,11.01,11.01,11200.0,9.4596,9.4596,9.451,9.451,11200.0
2011-06-09 13:10:00,11.02,11.02,11.0,11.01,36000.0,9.4596,9.4596,9.4424,9.451,36000.0
2011-06-09 13:20:00,11.01,11.01,10.98,10.98,31000.0,9.451,9.451,9.4253,9.4253,31000.0
2011-06-09 13:30:00,10.98,10.98,10.97,10.97,20000.0,9.4253,9.4253,9.4167,9.4167,20000.0
2011-06-09 13:40:00,10.97,10.97,10.94,10.94,29100.0,9.4167,9.4167,9.3909,9.3909,29100.0
2011-06-09 13:50:00,10.94,10.98,10.94,10.96,58100.0,9.3909,9.4253,9.3909,9.4081,58100.0
2011-06-09 14:00:00,10.96,10.97,10.96,10.97,34000.0,9.4081,9.4167,9.4081,9.4167,34000.0
2011-06-09 14:10:00,10.97,10.98,10.96,10.97,25700.0,9.4167,9.4253,9.4081,9.4167,25700.0
2011-06-09 14:20:00,10.97,10.97,10.96,10.97,47600.0,9.4167,9.4167,9.4081,9.4167,47600.0
2011-06-09 14:30:00,10.97,10.97,10.93,10.93,72800.0,9.4167,9.4167,9.3823,9.3823,72800.0
2011-06-09 14:40:00,10.93,10.94,10.93,10.94,88600.0,9.3823,9.3909,9.3823,9.3909,88600.0
2011-06-09 14:50:00,10.93,10.94,10.9,10.9,157100.0,9.3823,9.3909,9.3566,9.3566,157100.0
2011-06-09 15:00:00,10.9,10.94,10.9,10.94,88100.0,9.3566,9.3909,9.3566,9.3909,88100.0
2011-06-09 15:10:00,10.93,10.98,10.93,10.94,136300.0,9.3823,9.4253,9.3823,9.3909,136300.0
2011-06-09 15:20:00,10.95,10.95,10.92,10.92,47500.0,9.3995,9.3995,9.3737,9.3737,47500.0
2011-06-09 15:30:00,10.92,10.93,10.9,10.91,69300.0,9.3737,9.3823,9.3566,9.3652,69300.0
2011-06-09 15:40:00,10.91,10.93,10.87,10.88,433600.0,9.3652,9.3823,9.3308,9.3394,433600.0
2011-06-09 15:50:00,10.87,10.89,10.87,10.87,280100.0,9.3308,9.348,9.3308,9.3308,280100.0
2011-06-10 09:30:00,10.81,10.84,10.77,10.79,60000.0,9.2793,9.3051,9.245,9.2622,60000.0
2011-06-10 09:40:00,10.78,10.79,10.72,10.76,126400.0,9.2536,9.2622,9.2021,9.2364,126400.0
2011-06-10 09:50:00,10.76,10.76,10.7,10.73,137700.0,9.2364,9.2364,9.1849,9.2107,137700.0
2011-06-10 10:00:00,10.72,10.76,10.7,10.71,137800.0,9.2021,9.2364,9.1849,9.1935,137800.0
2011-06-10 10:10:00,10.71,10.74,10.71,10.74,69600.0,9.1935,9.2192,9.1935,9.2192,69600.0
2011-06-10 10:20:00,10.74,10.74,10.71,10.74,79300.0,9.2192,9.2192,9.1935,9.2192,79300.0
2011-06-10 10:30:00,10.74,10.75,10.69,10.73,121000.0,9.2192,9.2278,9.1763,9.2107,121000.0
2011-06-10 10:40:00,10.73,10.73,10.68,10.71,88100.0,9.2107,9.2107,9.1677,9.1935,88100.0
2011-06-10 10:50:00,10.71,10.72,10.68,10.7,115400.0,9.1935,9.2021,9.1677,9.1849,115400.0
2011-06-10 11:00:00,10.7,10.7,10.65,10.66,95300.0,9.1849,9.1849,9.142,9.1506,95300.0
2011-06-10 11:10:00,10.65,10.66,10.65,10.65,37600.0,9.142,9.1506,9.142,9.142,37600.0
2011-06-10 11:20:00,10.65,10.67,10.64,10.64,52600.0,9.142,9.1591,9.1334,9.1334,52600.0
2011-06-10 11:30:00,10.64,10.66,10.63,10.64,92100.0,9.1334,9.1506,9.1248,9.1334,92100.0
2011-06-10 11:40:00,10.63,10.68,10.63,10.68,86300.0,9.1248,9.1677,9.1248,9.1677,86300.0
2011-06-10 11:50:00,10.67,10.71,10.66,10.69,155500.0,9.1591,9.1935,9.1506,9.1763,155500.0
2011-06-10 12:00:00,10.69,10.7,10.68,10.69,136400.0,9.1763,9.1849,9.1677,9.1763,136400.0
2011-06-10 12:10:00,10.69,10.69,10.66,10.69,83700.0,9.1763,9.1763,9.1506,9.1763,83700.0
2011-06-10 12:20:00,10.69,10.71,10.68,10.68,129200.0,9.1763,9.1935,9.1677,9.1677,129200.0
2011-06-10 12:30:00,10.68,10.69,10.67,10.67,92300.0,9.1677,9.1763,9.1591,9.1591,92300.0
2011-06-10 12:40:00,10.68,10.68,10.66,10.67,62500.0,9.1677,9.1677,9.1506,9.1591,62500.0
2011-06-10 12:50:00,10.67,10.67,10.66,10.66,51700.0,9.1591,9.1591,9.1506,9.1506,51700.0
2011-06-10 13:00:00,10.66,10.67,10.66,10.66,96900.0,9.1506,9.1591,9.1506,9.1506,96900.0
2011-06-10 13:10:00,10.66,10.67,10.64,10.65,204700.0,9.1506,9.1591,9.1334,9.142,204700.0
2011-06-10 13:20:00,10.64,10.67,10.64,10.67,322800.0,9.1334,9.1591,9.1334,9.1591,322800.0
2011-06-10 13:30:00,10.66,10.68,10.66,10.67,170500.0,9.1506,9.1677,9.1506,9.1591,170500.0
2011-06-10 13:40:00,10.66,10.67,10.62,10.65,206700.0,9.1506,9.1591,9.1162,9.142,206700.0
2011-06-10 13:50:00,10.65,10.68,10.65,10.68,90400.0,9.142,9.1677,9.142,9.1677,90400.0
2011-06-10 14:00:00,10.68,10.78,10.67,10.75,169300.0,9.1677,9.2536,9.1591,9.2278,169300.0
2011-06-10 14:10:00,10.75,10.78,10.73,10.78,93200.0,9.2278,9.2536,9.2107,9.2536,93200.0
2011-06-10 14:20:00,10.77,10.81,10.74,10.8,224200.0,9.245,9.2793,9.2192,9.2707,224200.0
2011-06-10 14:30:00,10.79,10.83,10.79,10.81,192500.0,9.2622,9.2965,9.2622,9.2793,192500.0
2011-06-10 14:40:00,10.81,10.84,10.81,10.83,112800.0,9.2793,9.3051,9.2793,9.2965,112800.0
2011-06-10 14:50:00,10.82,10.9,10.82,10.9,120000.0,9.2879,9.3566,9.2879,9.3566,120000.0
2011-06-10 15:00:00,10.9,10.91,10.85,10.86,285100.0,9.3566,9.3652,9.3137,9.3222,285100.0
2011-06-10 15:10:00,10.85,10.91,10.85,10.88,155500.0,9.3137,9.3652,9.3137,9.3394,155500.0
2011-06-10 15:20:00,10.88,10.88,10.82,10.82,86800.0,9.3394,9.3394,9.2879,9.2879,86800.0
2011-06-10 15:30:00,10.83,10.84,10.8,10.8,173400.0,9.2965,9.3051,9.2707,9.2707,173400.0
2011-06-10 15:40:00,10.8,10.81,10.77,10.79,229800.0,9.2707,9.2793,9.245,9.2622,229800.0
2011-06-10 15:50:00,10.78,10.79,10.76,10.76,333300.0,9.2536,9.2622,9.2364,9.2364,333300.0
2011-06-13 09:30:00,10.77,10.86,10.76,10.83,98000.0,9.245,9.3222,9.2364,9.2965,98000.0
2011-06-13 09:40:00,10.84,10.87,10.8,10.8,65900.0,9.3051,9.3308,9.2707,9.2707,65900.0
2011-06-13 09:50:00,10.8,10.85,10.8,10.84,81700.0,9.2707,9.3137,9.2707,9.3051,81700.0
2011-06-13 10:00:00,10.84,10.85,10.81,10.84,133300.0,9.3051,9.3137,9.2793,9.3051,133300.0
2011-06-13 10:10:00,10.83,10.84,10.78,10.8,107600.0,9.2965,9.3051,9.2536,9.2707,107600.0
2011-06-13 10:20:00,10.8,10.86,10.79,10.86,64400.0,9.2707,9.3222,9.2622,9.3222,64400.0
2011-06-13 10:30:00,10.86,10.89,10.85,10.88,75800.0,9.3222,9.348,9.3137,9.3394,75800.0
2011-06-13 10:40:00,10.89,10.89,10.84,10.88,88900.0,9.348,9.348,9.3051,9.3394,88900.0
2011-06-13 10:50:00,10.88,10.9,10.85,10.87,83000.0,9.3394,9.3566,9.3137,9.3308,83000.0
2011-06-13 11:00:00,10.87,10.87,10.85,10.85,101900.0,9.3308,9.3308,9.3137,9.3137,101900.0
2011-06-13 11:10:00,10.85,10.9,10.84,10.9,450600.0,9.3137,9.3566,9.3051,9.3566,450600.0
2011-06-13 11:20:00,10.91,10.99,10.91,10.98,225100.0,9.3652,9.4338,9.3652,9.4253,225100.0
2011-06-13 11:30:00,10.98,10.99,10.95,10.95,78900.0,9.4253,9.4338,9.3995,9.3995,78900.0
2011-06-13 11:40:00,10.95,10.95,10.87,10.88,151900.0,9.3995,9.3995,9.3308,9.3394,151900.0
2011-06-13 11:50:00,10.88,10.9,10.86,10.87,135400.0,9.3394,9.3566,9.3222,9.3308,135400.0
2011-06-13 12:00:00,10.87,10.9,10.85,10.88,116400.0,9.3308,9.3566,9.3137,9.3394,116400.0
2011-06-13 12:10:00,10.88,10.91,10.87,10.87,74400.0,9.3394,9.3652,9.3308,9.3308,74400.0
2011-06-13 12:20:00,10.87,10.88,10.85,10.86,90300.0,9.3308,9.3394,9.3137,9.3222,90300.0
2011-06-13 12:30:00,10.86,10.88,10.85,10.87,95100.0,9.3222,9.3394,9.3137,9.3308,95100.0
2011-06-13 12:40:00,10.87,10.88,10.85,10.85,121400.0,9.3308,9.3394,9.3137,9.3137,121400.0
2011-06-13 12:50:00,10.86,10.88,10.82,10.83,266900.0,9.3222,9.3394,9.2879,9.2965,266900.0
2011-06-13 13:00:00,10.83,10.83,10.77,10.79,146200.0,9.2965,9.2965,9.245,9.2622,146200.0
2011-06-13 13:10:00,10.79,10.84,10.79,10.84,76200.0,9.2622,9.3051,9.2622,9.3051,76200.0
2011-06-13 13:20:00,10.84,10.84,10.81,10.84,45000.0,9.3051,9.3051,9.2793,9.3051,45000.0
2011-06-13 13:30:00,10.84,10.9,10.84,10.9,108000.0,9.3051,9.3566,9.3051,9.3566,108000.0
2011-06-13 13:40:00,10.91,10.91,10.9,10.9,49600.0,9.3652,9.3652,9.3566,9.3566,49600.0
2011-06-13 13:50:00,10.89,10.95,10.89,10.95,84800.0,9.348,9.3995,9.348,9.3995,84800.0
2011-06-13 14:00:00,10.95,10.98,10.94,10.97,99900.0,9.3995,9.4253,9.3909,9.4167,99900.0
2011-06-13 14:10:00,10.97,10.97,10.89,10.94,193600.0,9.4167,9.4167,9.348,9.3909,193600.0
2011-06-13 14:20:00,10.95,10.97,10.94,10.96,48400.0,9.3995,9.4167,9.3909,9.4081,48400.0
2011-06-13 14:30:00,10.96,10.97,10.94,10.94,85700.0,9.4081,9.4167,9.3909,9.3909,85700.0
2011-06-13 14:40:00,10.94,11.01,10.94,11.0,194900.0,9.3909,9.451,9.3909,9.4424,194900.0
2011-06-13 14:50:00,11.0,11.01,10.97,10.97,194400.0,9.4424,9.451,9.4167,9.4167,194400.0
2011-06-13 15:00:00,10.98,10.99,10.96,10.96,103700.0,9.4253,9.4338,9.4081,9.4081,103700.0
2011-06-13 15:10:00,10.96,10.99,10.95,10.97,137900.0,9.4081,9.4338,9.3995,9.4167,137900.0
2011-06-13 15:20:00,10.96,10.97,10.95,10.95,55000.0,9.4081,9.4167,9.3995,9.3995,55000.0
2011-06-13 15:30:00,10.95,10.95,10.9,10.92,197300.0,9.3995,9.3995,9.3566,9.3737,197300.0
2011-06-13 15:40:00,10.91,10.92,10.89,10.9,250000.0,9.3652,9.3737,9.348,9.3566,250000.0
2011-06-13 15:50:00,10.91,10.92,10.9,10.9,309000.0,9.3652,9.3737,9.3566,9.3566,309000.0
2011-06-14 09:30:00,11.01,11.19,11.01,11.16,342700.0,9.451,9.6055,9.451,9.5798,342700.0
2011-06-14 09:40:00,11.17,11.25,11.15,11.21,332200.0,9.5884,9.657,9.5712,9.6227,332200.0
2011-06-14 09:50:00,11.21,11.24,11.19,11.2,210500.0,9.6227,9.6484,9.6055,9.6141,210500.0
2011-06-14 10:00:00,11.2,11.23,11.17,11.19,84200.0,9.6141,9.6399,9.5884,9.6055,84200.0
2011-06-14 10:10:00,11.19,11.2,11.13,11.15,100700.0,9.6055,9.6141,9.554,9.5712,100700.0
2011-06-14 10:20:00,11.15,11.2,11.14,11.19,87400.0,9.5712,9.6141,9.5626,9.6055,87400.0
2011-06-14 10:30:00,11.2,11.23,11.19,11.21,102800.0,9.6141,9.6399,9.6055,9.6227,102800.0
2011-06-14 10:40:00,11.22,11.22,11.18,11.18,55100.0,9.6313,9.6313,9.5969,9.5969,55100.0
2011-06-14 10:50:00,11.18,11.18,11.16,11.18,41100.0,9.5969,9.5969,9.5798,9.5969,41100.0
2011-06-14 11:00:00,11.18,11.18,11.15,11.16,52200.0,9.5969,9.5969,9.5712,9.5798,52200.0
2011-06-14 11:10:00,11.17,11.18,11.15,11.15,51800.0,9.5884,9.5969,9.5712,9.5712,51800.0
2011-06-14 11:20:00,11.16,11.16,11.12,11.12,39400.0,9.5798,9.5798,9.5454,9.5454,39400.0
2011-06-14 11:30:00,11.12,11.16,11.12,11.14,66600.0,9.5454,9.5798,9.5454,9.5626,66600.0
2011-06-14 11:40:00,11.14,11.17,11.13,11.17,32500.0,9.5626,9.5884,9.554,9.5884,32500.0
2011-06-14 11:50:00,11.17,11.2,11.16,11.19,40900.0,9.5884,9.6141,9.5798,9.6055,40900.0
2011-06-14 12:00:00,11.19,11.19,11.17,11.17,37700.0,9.6055,9.6055,9.5884,9.5884,37700.0
2011-06-14 12:10:00,11.17,11.17,11.15,11.15,44800.0,9.5884,9.5884,9.5712,9.5712,44800.0
2011-06-14 12:20:00,11.15,11.16,11.15,11.16,16700.0,9.5712,9.5798,9.5712,9.5798,16700.0
2011-06-14 12:30:00,11.16,11.2,11.16,11.2,74500.0,9.5798,9.6141,9.5798,9.6141,74500.0
2011-06-14 12:40:00,11.2,11.21,11.19,11.19,63700.0,9.6141,9.6227,9.6055,9.6055,63700.0
2011-06-14 12:50:00,11.19,11.21,11.19,11.2,61900.0,9.6055,9.6227,9.6055,9.6141,61900.0
2011-06-14 13:00:00,11.2,11.21,11.19,11.2,39600.0,9.6141,9.6227,9.6055,9.6141,39600.0
2011-06-14 13:10:00,11.2,11.21,11.19,11.2,24500.0,9.6141,9.6227,9.6055,9.6141,24500.0
2011-06-14 13:20:00,11.2,11.23,11.2,11.23,32400.0,9.6141,9.6399,9.6141,9.6399,32400.0
2011-06-14 13:30:00,11.23,11.25,11.22,11.24,96900.0,9.6399,9.657,9.6313,9.6484,96900.0
2011-06-14 13:40:00,11.23,11.24,11.19,11.19,39600.0,9.6399,9.6484,9.6055,9.6055,39600.0
2011-06-14 13:50:00,11.19,11.2,11.19,11.19,34900.0,9.6055,9.6141,9.6055,9.6055,34900.0
2011-06-14 14:00:00,11.2,11.2,11.17,11.18,56100.0,9.6141,9.6141,9.5884,9.5969,56100.0
2011-06-14 14:10:00,11.19,11.19,11.17,11.18,59300.0,9.6055,9.6055,9.5884,9.5969,59300.0
2011-06-14 14:20:00,11.18,11.18,11.17,11.17,20900.0,9.5969,9.5969,9.5884,9.5884,20900.0
2011-06-14 14:30:00,11.17,11.18,11.17,11.18,36300.0,9.5884,9.5969,9.5884,9.5969,36300.0
2011-06-14 14:40:00,11.18,11.22,11.17,11.22,87800.0,9.5969,9.6313,9.5884,9.6313,87800.0
2011-06-14 14:50:00,11.22,11.22,11.21,11.21,23100.0,9.6313,9.6313,9.6227,9.6227,23100.0
2011-06-14 15:00:00,11.21,11.22,11.19,11.2,50100.0,9.6227,9.6313,9.6055,9.6141,50100.0
2011-06-14 15:10:00,11.2,11.22,11.19,11.2,75700.0,9.6141,9.6313,9.6055,9.6141,75700.0
2011-06-14 15:20:00,11.2,11.21,11.18,11.18,59200.0,9.6141,9.6227,9.5969,9.5969,59200.0
2011-06-14 15:30:00,11.18,11.19,11.15,11.16,135800.0,9.5969,9.6055,9.5712,9.5798,135800.0
2011-06-14 15:40:00,11.17,11.17,11.13,11.14,183100.0,9.5884,9.5884,9.554,9.5626,183100.0
2011-06-14 15:50:00,11.14,11.15,11.12,11.15,336200.0,9.5626,9.5712,9.5454,9.5712,336200.0
2011-06-15 09:30:00,11.04,11.04,10.96,10.98,107400.0,9.4768,9.4768,9.4081,9.4253,107400.0
2011-06-15 09:40:00,10.99,10.99,10.94,10.95,228200.0,9.4338,9.4338,9.3909,9.3995,228200.0
2011-06-15 09:50:00,10.95,10.97,10.93,10.94,168700.0,9.3995,9.4167,9.3823,9.3909,168700.0
2011-06-15 10:00:00,10.93,10.97,10.9,10.95,357300.0,9.3823,9.4167,9.3566,9.3995,357300.0
2011-06-15 10:10:00,10.95,10.96,10.89,10.92,190900.0,9.3995,9.4081,9.348,9.3737,190900.0
2011-06-15 10:20:00,10.92,10.92,10.86,10.86,185700.0,9.3737,9.3737,9.3222,9.3222,185700.0
2011-06-15 10:30:00,10.87,10.87,10.85,10.86,172800.0,9.3308,9.3308,9.3137,9.3222,172800.0
2011-06-15 10:40:00,10.86,10.93,10.86,10.93,383000.0,9.3222,9.3823,9.3222,9.3823,383000.0
2011-06-15 10:50:00,10.93,11.01,10.92,11.01,467700.0,9.3823,9.451,9.3737,9.451,467700.0
2011-06-15 11:00:00,11.01,11.01,10.98,11.0,209200.0,9.451,9.451,9.4253,9.4424,209200.0
2011-06-15 11:10:00,11.0,11.01,10.97,10.99,87100.0,9.4424,9.451,9.4167,9.4338,87100.0
2011-06-15 11:20:00,10.99,11.0,10.97,10.97,103600.0,9.4338,9.4424,9.4167,9.4167,103600.0
2011-06-15 11:30:00,10.97,11.0,10.95,10.95,237800.0,9.4167,9.4424,9.3995,9.3995,237800.0
2011-06-15 11:40:00,10.95,10.98,10.92,10.96,154700.0,9.3995,9.4253,9.3737,9.4081,154700.0
2011-06-15 11:50:00,10.95,10.98,10.94,10.98,181000.0,9.3995,9.4253,9.3909,9.4253,181000.0
2011-06-15 12:00:00,10.98,10.98,10.97,10.97,23800.0,9.4253,9.4253,9.4167,9.4167,23800.0
2011-06-15 12:10:00,10.97,10.98,10.95,10.95,154500.0,9.4167,9.4253,9.3995,9.3995,154500.0
2011-06-15 12:20:00,10.95,10.96,10.89,10.93,324700.0,9.3995,9.4081,9.348,9.3823,324700.0
2011-06-15 12:30:00,10.94,10.98,10.93,10.97,105600.0,9.3909,9.4253,9.3823,9.4167,105600.0
2011-06-15 12:40:00,10.96,10.97,10.94,10.95,58700.0,9.4081,9.4167,9.3909,9.3995,58700.0
2011-06-15 12:50:00,10.94,10.96,10.91,10.92,142300.0,9.3909,9.4081,9.3652,9.3737,142300.0
2011-06-15 13:00:00,10.93,10.93,10.9,10.91,98400.0,9.3823,9.3823,9.3566,9.3652,98400.0
2011-06-15 13:10:00,10.9,10.91,10.89,10.89,122600.0,9.3566,9.3652,9.348,9.348,122600.0
2011-06-15 13:20:00,10.89,10.89,10.88,10.89,86900.0,9.348,9.348,9.3394,9.348,86900.0
2011-06-15 13:30:00,10.89,10.89,10.87,10.89,159800.0,9.348,9.348,9.3308,9.348,159800.0
2011-06-15 13:40:00,10.89,10.92,10.89,10.9,59200.0,9.348,9.3737,9.348,9.3566,59200.0
2011-06-15 13:50:00,10.91,10.92,10.88,10.92,100800.0,9.3652,9.3737,9.3394,9.3737,100800.0
2011-06-15 14:00:00,10.92,10.96,10.92,10.93,138800.0,9.3737,9.4081,9.3737,9.3823,138800.0
2011-06-15 14:10:00,10.93,10.94,10.9,10.9,155400.0,9.3823,9.3909,9.3566,9.3566,155400.0
2011-06-15 14:20:00,10.9,10.9,10.88,10.88,116200.0,9.3566,9.3566,9.3394,9.3394,116200.0
2011-06-15 14:30:00,10.88,10.92,10.88,10.92,115800.0,9.3394,9.3737,9.3394,9.3737,115800.0
2011-06-15 14:40:00,10.92,10.95,10.88,10.92,177900.0,9.3737,9.3995,9.3394,9.3737,177900.0
2011-06-15 14:50:00,10.92,10.92,10.89,10.9,112600.0,9.3737,9.3737,9.348,9.3566,112600.0
2011-06-15 15:00:00,10.9,10.91,10.84,10.84,227600.0,9.3566,9.3652,9.3051,9.3051,227600.0
2011-06-15 15:10:00,10.85,10.86,10.83,10.84,171800.0,9.3137,9.3222,9.2965,9.3051,171800.0
2011-06-15 15:20:00,10.85,10.86,10.83,10.84,232100.0,9.3137,9.3222,9.2965,9.3051,232100.0
2011-06-15 15:30:00,10.84,10.84,10.78,10.79,329800.0,9.3051,9.3051,9.2536,9.2622,329800.0
2011-06-15 15:40:00,10.79,10.79,10.78,10.78,272300.0,9.2622,9.2622,9.2536,9.2536,272300.0
2011-06-15 15:50:00,10.78,10.8,10.77,10.8,717700.0,9.2536,9.2707,9.245,9.2707,717700.0
2011-06-16 09:30:00,10.84,10.97,10.83,10.97,134800.0,9.3051,9.4167,9.2965,9.4167,134800.0
2011-06-16 09:40:00,10.97,11.01,10.96,10.98,91800.0,9.4167,9.451,9.4081,9.4253,91800.0
2011-06-16 09:50:00,10.98,11.02,10.98,11.02,47700.0,9.4253,9.4596,9.4253,9.4596,47700.0
2011-06-16 10:00:00,11.01,11.08,10.96,11.06,273800.0,9.451,9.5111,9.4081,9.4939,273800.0
2011-06-16 10:10:00,11.06,11.2,11.06,11.18,502500.0,9.4939,9.6141,9.4939,9.5969,502500.0
2011-06-16 10:20:00,11.19,11.19,11.11,11.12,118900.0,9.6055,9.6055,9.5368,9.5454,118900.0
2011-06-16 10:30:00,11.13,11.18,11.12,11.18,63900.0,9.554,9.5969,9.5454,9.5969,63900.0
2011-06-16 10:40:00,11.18,11.19,11.16,11.18,68600.0,9.5969,9.6055,9.5798,9.5969,68600.0
2011-06-16 10:50:00,11.18,11.19,11.13,11.15,54400.0,9.5969,9.6055,9.554,9.5712,54400.0
2011-06-16 11:00:00,11.14,11.14,11.1,11.12,80600.0,9.5626,9.5626,9.5283,9.5454,80600.0
2011-06-16 11:10:00,11.11,11.17,11.11,11.17,100200.0,9.5368,9.5884,9.5368,9.5884,100200.0
2011-06-16 11:20:00,11.17,11.19,11.13,11.16,124100.0,9.5884,9.6055,9.554,9.5798,124100.0
2011-06-16 11:30:00,11.16,11.16,11.14,11.15,89200.0,9.5798,9.5798,9.5626,9.5712,89200.0
2011-06-16 11:40:00,11.15,11.15,11.11,11.13,67100.0,9.5712,9.5712,9.5368,9.554,67100.0
2011-06-16 11:50:00,11.12,11.14,11.11,11.11,43700.0,9.5454,9.5626,9.5368,9.5368,43700.0
2011-06-16 12:00:00,11.12,11.17,11.12,11.16,58200.0,9.5454,9.5884,9.5454,9.5798,58200.0
2011-06-16 12:10:00,11.16,11.16,11.12,11.13,55300.0,9.5798,9.5798,9.5454,9.554,55300.0
2011-06-16 12:20:00,11.13,11.17,11.13,11.17,55400.0,9.554,9.5884,9.554,9.5884,55400.0
2011-06-16 12:30:00,11.16,11.17,11.15,11.15,24900.0,9.5798,9.5884,9.5712,9.5712,24900.0
2011-06-16 12:40:00,11.16,11.16,11.13,11.14,32300.0,9.5798,9.5798,9.554,9.5626,32300.0
2011-06-16 12:50:00,11.14,11.15,11.12,11.12,27900.0,9.5626,9.5712,9.5454,9.5454,27900.0
2011-06-16 13:00:00,11.12,11.13,11.1,11.11,23300.0,9.5454,9.554,9.5283,9.5368,23300.0
2011-06-16 13:10:00,11.11,11.17,11.1,11.17,113300.0,9.5368,9.5884,9.5283,9.5884,113300.0
2011-06-16 13:20:00,11.17,11.17,11.13,11.14,105300.0,9.5884,9.5884,9.554,9.5626,105300.0
2011-06-16 13:30:00,11.14,11.14,11.1,11.11,51800.0,9.5626,9.5626,9.5283,9.5368,51800.0
2011-06-16 13:40:00,11.12,11.12,11.07,11.09,85800.0,9.5454,9.5454,9.5025,9.5197,85800.0
2011-06-16 13:50:00,11.09,11.1,11.05,11.05,98300.0,9.5197,9.5283,9.4853,9.4853,98300.0
2011-06-16 14:00:00,11.05,11.07,11.03,11.05,135700.0,9.4853,9.5025,9.4682,9.4853,135700.0
2011-06-16 14:10:00,11.04,11.08,11.04,11.07,177900.0,9.4768,9.5111,9.4768,9.5025,177900.0
2011-06-16 14:20:00,11.07,11.09,11.06,11.08,86900.0,9.5025,9.5197,9.4939,9.5111,86900.0
2011-06-16 14:30:00,11.09,11.1,11.04,11.05,94600.0,9.5197,9.5283,9.4768,9.4853,94600.0
2011-06-16 14:40:00,11.04,11.07,11.02,11.03,174500.0,9.4768,9.5025,9.4596,9.4682,174500.0
2011-06-16 14:50:00,11.02,11.07,11.01,11.06,187400.0,9.4596,9.5025,9.451,9.4939,187400.0
2011-06-16 15:00:00,11.06,11.09,11.05,11.08,91800.0,9.4939,9.5197,9.4853,9.5111,91800.0
2011-06-16 15:10:00,11.09,11.1,11.07,11.07,70600.0,9.5197,9.5283,9.5025,9.5025,70600.0
2011-06-16 15:20:00,11.07,11.1,11.05,11.06,102000.0,9.5025,9.5283,9.4853,9.4939,102000.0
2011-06-16 15:30:00,11.06,11.08,11.05,11.05,146500.0,9.4939,9.5111,9.4853,9.4853,146500.0
2011-06-16 15:40:00,11.05,11.06,10.97,10.98,488700.0,9.4853,9.4939,9.4167,9.4253,488700.0
2011-06-16 15:50:00,10.98,10.98,10.96,10.97,534900.0,9.4253,9.4253,9.4081,9.4167,534900.0
2011-06-17 09:30:00,11.07,11.09,10.98,10.98,375700.0,9.5025,9.5197,9.4253,9.4253,375700.0
2011-06-17 09:40:00,10.98,11.02,10.97,11.0,231700.0,9.4253,9.4596,9.4167,9.4424,231700.0
2011-06-17 09:50:00,11.01,11.01,10.97,10.99,104900.0,9.451,9.451,9.4167,9.4338,104900.0
2011-06-17 10:00:00,10.98,11.07,10.98,11.06,114300.0,9.4253,9.5025,9.4253,9.4939,114300.0
2011-06-17 10:10:00,11.07,11.11,11.05,11.05,145500.0,9.5025,9.5368,9.4853,9.4853,145500.0
2011-06-17 10:20:00,11.05,11.08,11.02,11.03,102200.0,9.4853,9.5111,9.4596,9.4682,102200.0
2011-06-17 10:30:00,11.03,11.09,11.03,11.09,70500.0,9.4682,9.5197,9.4682,9.5197,70500.0
2011-06-17 10:40:00,11.08,11.16,11.08,11.16,63700.0,9.5111,9.5798,9.5111,9.5798,63700.0
2011-06-17 10:50:00,11.16,11.16,11.09,11.09,62500.0,9.5798,9.5798,9.5197,9.5197,62500.0
2011-06-17 11:00:00,11.09,11.09,11.03,11.06,57000.0,9.5197,9.5197,9.4682,9.4939,57000.0
2011-06-17 11:10:00,11.06,11.11,11.05,11.1,131100.0,9.4939,9.5368,9.4853,9.5283,131100.0
2011-06-17 11:20:00,11.11,11.11,11.08,11.08,20700.0,9.5368,9.5368,9.5111,9.5111,20700.0
2011-06-17 11:30:00,11.08,11.09,11.05,11.07,87000.0,9.5111,9.5197,9.4853,9.5025,87000.0
2011-06-17 11:40:00,11.07,11.1,11.06,11.1,23200.0,9.5025,9.5283,9.4939,9.5283,23200.0
2011-06-17 11:50:00,11.1,11.12,11.08,11.11,77800.0,9.5283,9.5454,9.5111,9.5368,77800.0
2011-06-17 12:00:00,11.11,11.13,11.11,11.12,76300.0,9.5368,9.554,9.5368,9.5454,76300.0
2011-06-17 12:10:00,11.12,11.14,11.1,11.1,75300.0,9.5454,9.5626,9.5283,9.5283,75300.0
2011-06-17 12:20:00,11.1,11.12,11.1,11.11,40900.0,9.5283,9.5454,9.5283,9.5368,40900.0
2011-06-17 12:30:00,11.1,11.13,11.07,11.11,51600.0,9.5283,9.554,9.5025,9.5368,51600.0
2011-06-17 12:40:00,11.1,11.1,11.06,11.08,120100.0,9.5283,9.5283,9.4939,9.5111,120100.0
2011-06-17 12:50:00,11.08,11.09,11.04,11.09,71600.0,9.5111,9.5197,9.4768,9.5197,71600.0
2011-06-17 13:00:00,11.08,11.09,11.01,11.04,91600.0,9.5111,9.5197,9.451,9.4768,91600.0
2011-06-17 13:10:00,11.03,11.04,10.98,10.99,80400.0,9.4682,9.4768,9.4253,9.4338,80400.0
2011-06-17 13:20:00,10.99,11.02,10.99,11.02,41000.0,9.4338,9.4596,9.4338,9.4596,41000.0
2011-06-17 13:30:00,11.02,11.03,11.01,11.02,44000.0,9.4596,9.4682,9.451,9.4596,44000.0
2011-06-17 13:40:00,11.02,11.02,10.99,11.01,46600.0,9.4596,9.4596,9.4338,9.451,46600.0
2011-06-17 13:50:00,11.01,11.01,10.99,11.0,63400.0,9.451,9.451,9.4338,9.4424,63400.0
2011-06-17 14:00:00,11.0,11.02,10.99,10.99,74200.0,9.4424,9.4596,9.4338,9.4338,74200.0
2011-06-17 14:10:00,10.99,11.04,10.98,11.03,145300.0,9.4338,9.4768,9.4253,9.4682,145300.0
2011-06-17 14:20:00,11.02,11.06,11.02,11.06,56300.0,9.4596,9.4939,9.4596,9.4939,56300.0
2011-06-17 14:30:00,11.05,11.06,11.02,11.02,67000.0,9.4853,9.4939,9.4596,9.4596,67000.0
2011-06-17 14:40:00,11.02,11.04,11.0,11.04,97100.0,9.4596,9.4768,9.4424,9.4768,97100.0
2011-06-17 14:50:00,11.04,11.05,11.0,11.0,78300.0,9.4768,9.4853,9.4424,9.4424,78300.0
2011-06-17 15:00:00,11.01,11.03,11.0,11.02,78400.0,9.451,9.4682,9.4424,9.4596,78400.0
2011-06-17 15:10:00,11.02,11.03,10.97,10.99,203500.0,9.4596,9.4682,9.4167,9.4338,203500.0
2011-06-17 15:20:00,11.0,11.01,10.99,11.0,54900.0,9.4424,9.451,9.4338,9.4424,54900.0
2011-06-17 15:30:00,11.01,11.03,11.0,11.03,147000.0,9.451,9.4682,9.4424,9.4682,147000.0
2011-06-17 15:40:00,11.02,11.09,11.02,11.08,318500.0,9.4596,9.5197,9.4596,9.5111,318500.0
2011-06-17 15:50:00,11.08,11.09,11.06,11.09,523500.0,9.5111,9.5197,9.4939,9.5197,523500.0
2011-06-20 09:30:00,11.04,11.07,10.95,10.97,132700.0,9.4768,9.5025,9.3995,9.4167,132700.0
2011-06-20 09:40:00,10.98,11.01,10.97,11.01,106100.0,9.4253,9.451,9.4167,9.451,106100.0
2011-06-20 09:50:00,11.01,11.05,10.99,11.04,75500.0,9.451,9.4853,9.4338,9.4768,75500.0
2011-06-20 10:00:00,11.05,11.08,10.99,11.02,147800.0,9.4853,9.5111,9.4338,9.4596,147800.0
2011-06-20 10:10:00,11.01,11.05,11.0,11.05,100600.0,9.451,9.4853,9.4424,9.4853,100600.0
2011-06-20 10:20:00,11.05,11.09,11.01,11.07,105000.0,9.4853,9.5197,9.451,9.5025,105000.0
2011-06-20 10:30:00,11.08,11.14,11.08,11.13,97700.0,9.5111,9.5626,9.5111,9.554,97700.0
2011-06-20 10:40:00,11.13,11.16,11.13,11.16,102300.0,9.554,9.5798,9.554,9.5798,102300.0
2011-06-20 10:50:00,11.15,11.15,11.1,11.12,74600.0,9.5712,9.5712,9.5283,9.5454,74600.0
2011-06-20 11:00:00,11.11,11.14,11.1,11.12,48000.0,9.5368,9.5626,9.5283,9.5454,48000.0
2011-06-20 11:10:00,11.13,11.14,11.12,11.14,61900.0,9.554,9.5626,9.5454,9.5626,61900.0
2011-06-20 11:20:00,11.13,11.18,11.13,11.18,102400.0,9.554,9.5969,9.554,9.5969,102400.0
2011-06-20 11:30:00,11.17,11.21,11.17,11.21,86100.0,9.5884,9.6227,9.5884,9.6227,86100.0
2011-06-20 11:40:00,11.21,11.25,11.2,11.25,56900.0,9.6227,9.657,9.6141,9.657,56900.0
2011-06-20 11:50:00,11.25,11.25,11.23,11.25,25300.0,9.657,9.657,9.6399,9.657,25300.0
2011-06-20 12:00:00,11.25,11.25,11.23,11.24,27000.0,9.657,9.657,9.6399,9.6484,27000.0
2011-06-20 12:10:00,11.24,11.25,11.24,11.25,5900.0,9.6484,9.657,9.6484,9.657,5900.0
2011-06-20 12:20:00,11.24,11.25,11.21,11.21,116700.0,9.6484,9.657,9.6227,9.6227,116700.0
2011-06-20 12:30:00,11.21,11.21,11.2,11.21,57900.0,9.6227,9.6227,9.6141,9.6227,57900.0
2011-06-20 12:40:00,11.21,11.21,11.2,11.2,18100.0,9.6227,9.6227,9.6141,9.6141,18100.0
2011-06-20 12:50:00,11.2,11.23,11.18,11.18,64500.0,9.6141,9.6399,9.5969,9.5969,64500.0
2011-06-20 13:00:00,11.18,11.19,11.15,11.17,68200.0,9.5969,9.6055,9.5712,9.5884,68200.0
2011-06-20 13:10:00,11.17,11.19,11.16,11.19,23000.0,9.5884,9.6055,9.5798,9.6055,23000.0
2011-06-20 13:20:00,11.18,11.19,11.18,11.19,4800.0,9.5969,9.6055,9.5969,9.6055,4800.0
2011-06-20 13:30:00,11.18,11.2,11.18,11.2,10900.0,9.5969,9.6141,9.5969,9.6141,10900.0
2011-06-20 13:40:00,11.19,11.2,11.18,11.19,27200.0,9.6055,9.6141,9.5969,9.6055,27200.0
2011-06-20 13:50:00,11.19,11.19,11.18,11.19,55900.0,9.6055,9.6055,9.5969,9.6055,55900.0
2011-06-20 14:00:00,11.19,11.2,11.18,11.2,30300.0,9.6055,9.6141,9.5969,9.6141,30300.0
2011-06-20 14:10:00,11.2,11.2,11.19,11.2,29700.0,9.6141,9.6141,9.6055,9.6141,29700.0
2011-06-20 14:20:00,11.19,11.2,11.17,11.17,73100.0,9.6055,9.6141,9.5884,9.5884,73100.0
2011-06-20 14:30:00,11.18,11.23,11.18,11.22,70100.0,9.5969,9.6399,9.5969,9.6313,70100.0
2011-06-20 14:40:00,11.22,11.25,11.22,11.24,63500.0,9.6313,9.657,9.6313,9.6484,63500.0
2011-06-20 14:50:00,11.24,11.25,11.23,11.24,50000.0,9.6484,9.657,9.6399,9.6484,50000.0
2011-06-20 15:00:00,11.24,11.24,11.21,11.22,90000.0,9.6484,9.6484,9.6227,9.6313,90000.0
2011-06-20 15:10:00,11.22,11.23,11.2,11.2,79500.0,9.6313,9.6399,9.6141,9.6141,79500.0
2011-06-20 15:20:00,11.2,11.21,11.19,11.19,62300.0,9.6141,9.6227,9.6055,9.6055,62300.0
2011-06-20 15:30:00,11.19,11.25,11.19,11.23,112200.0,9.6055,9.657,9.6055,9.6399,112200.0
2011-06-20 15:40:00,11.22,11.26,11.22,11.26,540300.0,9.6313,9.6656,9.6313,9.6656,540300.0
2011-06-20 15:50:00,11.26,11.26,11.22,11.24,360900.0,9.6656,9.6656,9.6313,9.6484,360900.0
2011-06-21 09:30:00,11.28,11.32,11.25,11.31,52900.0,9.6828,9.7171,9.657,9.7085,52900.0
2011-06-21 09:40:00,11.31,11.33,11.23,11.26,66000.0,9.7085,9.7257,9.6399,9.6656,66000.0
2011-06-21 09:50:00,11.26,11.28,11.23,11.26,56100.0,9.6656,9.6828,9.6399,9.6656,56100.0
2011-06-21 10:00:00,11.26,11.36,11.26,11.36,262500.0,9.6656,9.7514,9.6656,9.7514,262500.0
2011-06-21 10:10:00,11.36,11.36,11.32,11.34,185100.0,9.7514,9.7514,9.7171,9.7343,185100.0
2011-06-21 10:20:00,11.34,11.4,11.34,11.37,142600.0,9.7343,9.7858,9.7343,9.76,142600.0
2011-06-21 10:30:00,11.36,11.38,11.35,11.38,125700.0,9.7514,9.7686,9.7429,9.7686,125700.0
2011-06-21 10:40:00,11.38,11.41,11.37,11.39,121000.0,9.7686,9.7944,9.76,9.7772,121000.0
2011-06-21 10:50:00,11.38,11.4,11.36,11.37,78700.0,9.7686,9.7858,9.7514,9.76,78700.0
2011-06-21 11:00:00,11.37,11.41,11.36,11.41,51500.0,9.76,9.7944,9.7514,9.7944,51500.0
2011-06-21 11:10:00,11.41,11.44,11.4,11.41,164900.0,9.7944,9.8201,9.7858,9.7944,164900.0
2011-06-21 11:20:00,11.41,11.45,11.41,11.44,64900.0,9.7944,9.8287,9.7944,9.8201,64900.0
2011-06-21 11:30:00,11.44,11.48,11.44,11.48,89100.0,9.8201,9.8545,9.8201,9.8545,89100.0
2011-06-21 11:40:00,11.48,11.48,11.45,11.48,88200.0,9.8545,9.8545,9.8287,9.8545,88200.0
2011-06-21 11:50:00,11.47,11.48,11.44,11.47,58000.0,9.8459,9.8545,9.8201,9.8459,58000.0
2011-06-21 12:00:00,11.46,11.47,11.45,11.45,37900.0,9.8373,9.8459,9.8287,9.8287,37900.0
2011-06-21 12:10:00,11.44,11.45,11.44,11.44,40600.0,9.8201,9.8287,9.8201,9.8201,40600.0
2011-06-21 12:20:00,11.44,11.45,11.44,11.44,35000.0,9.8201,9.8287,9.8201,9.8201,35000.0
2011-06-21 12:30:00,11.44,11.45,11.42,11.43,62200.0,9.8201,9.8287,9.803,9.8115,62200.0
2011-06-21 12:40:00,11.42,11.43,11.42,11.43,43900.0,9.803,9.8115,9.803,9.8115,43900.0
2011-06-21 12:50:00,11.43,11.45,11.43,11.45,24400.0,9.8115,9.8287,9.8115,9.8287,24400.0
2011-06-21 13:00:00,11.44,11.45,11.43,11.43,36600.0,9.8201,9.8287,9.8115,9.8115,36600.0
2011-06-21 13:10:00,11.43,11.44,11.41,11.43,47100.0,9.8115,9.8201,9.7944,9.8115,47100.0
2011-06-21 13:20:00,11.43,11.44,11.43,11.43,19100.0,9.8115,9.8201,9.8115,9.8115,19100.0
2011-06-21 13:30:00,11.43,11.44,11.42,11.44,55100.0,9.8115,9.8201,9.803,9.8201,55100.0
2011-06-21 13:40:00,11.43,11.44,11.43,11.43,10300.0,9.8115,9.8201,9.8115,9.8115,10300.0
2011-06-21 13:50:00,11.43,11.44,11.41,11.41,39800.0,9.8115,9.8201,9.7944,9.7944,39800.0
2011-06-21 14:00:00,11.41,11.44,11.41,11.43,121400.0,9.7944,9.8201,9.7944,9.8115,121400.0
2011-06-21 14:10:00,11.44,11.45,11.43,11.44,61700.0,9.8201,9.8287,9.8115,9.8201,61700.0
2011-06-21 14:20:00,11.45,11.45,11.43,11.43,19400.0,9.8287,9.8287,9.8115,9.8115,19400.0
2011-06-21 14:30:00,11.43,11.47,11.43,11.47,142000.0,9.8115,9.8459,9.8115,9.8459,142000.0
2011-06-21 14:40:00,11.46,11.48,11.46,11.46,54900.0,9.8373,9.8545,9.8373,9.8373,54900.0
2011-06-21 14:50:00,11.47,11.47,11.45,11.46,61200.0,9.8459,9.8459,9.8287,9.8373,61200.0
2011-06-21 15:00:00,11.46,11.46,11.45,11.45,23000.0,9.8373,9.8373,9.8287,9.8287,23000.0
2011-06-21 15:10:00,11.45,11.46,11.44,11.44,49100.0,9.8287,9.8373,9.8201,9.8201,49100.0
2011-06-21 15:20:00,11.44,11.45,11.4,11.41,86700.0,9.8201,9.8287,9.7858,9.7944,86700.0
2011-06-21 15:30:00,11.41,11.42,11.39,11.42,189800.0,9.7944,9.803,9.7772,9.803,189800.0
2011-06-21 15:40:00,11.42,11.42,11.39,11.4,156500.0,9.803,9.803,9.7772,9.7858,156500.0
2011-06-21 15:50:00,11.41,11.41,11.38,11.39,248600.0,9.7944,9.7944,9.7686,9.7772,248600.0
2011-06-22 09:30:00,11.36,11.4,11.27,11.4,193400.0,9.7514,9.7858,9.6742,9.7858,193400.0
2011-06-22 09:40:00,11.41,11.52,11.41,11.51,159800.0,9.7944,9.8888,9.7944,9.8802,159800.0
2011-06-22 09:50:00,11.51,11.6,11.5,11.6,152800.0,9.8802,9.9575,9.8716,9.9575,152800.0
2011-06-22 10:00:00,11.59,11.59,11.51,11.58,241600.0,9.9489,9.9489,9.8802,9.9403,241600.0
2011-06-22 10:10:00,11.58,11.58,11.53,11.55,104300.0,9.9403,9.9403,9.8974,9.9145,104300.0
2011-06-22 10:20:00,11.55,11.68,11.55,11.68,338700.0,9.9145,10.0261,9.9145,10.0261,338700.0
2011-06-22 10:30:00,11.68,11.72,11.67,11.71,142200.0,10.0261,10.0605,10.0176,10.0519,142200.0
2011-06-22 10:40:00,11.72,11.72,11.69,11.71,210700.0,10.0605,10.0605,10.0347,10.0519,210700.0
2011-06-22 10:50:00,11.71,11.76,11.7,11.75,258400.0,10.0519,10.0948,10.0433,10.0862,258400.0
2011-06-22 11:00:00,11.74,11.75,11.72,11.74,156100.0,10.0776,10.0862,10.0605,10.0776,156100.0
2011-06-22 11:10:00,11.73,11.76,11.73,11.76,114100.0,10.0691,10.0948,10.0691,10.0948,114100.0
2011-06-22 11:20:00,11.76,11.78,11.76,11.78,93300.0,10.0948,10.112,10.0948,10.112,93300.0
2011-06-22 11:30:00,11.77,11.8,11.76,11.79,90700.0,10.1034,10.1291,10.0948,10.1206,90700.0
2011-06-22 11:40:00,11.79,11.79,11.76,11.77,64400.0,10.1206,10.1206,10.0948,10.1034,64400.0
2011-06-22 11:50:00,11.77,11.78,11.73,11.73,427900.0,10.1034,10.112,10.0691,10.0691,427900.0
2011-06-22 12:00:00,11.73,11.73,11.67,11.69,152300.0,10.0691,10.0691,10.0176,10.0347,152300.0
2011-06-22 12:10:00,11.7,11.7,11.67,11.67,87400.0,10.0433,10.0433,10.0176,10.0176,87400.0
2011-06-22 12:20:00,11.67,11.69,11.67,11.69,71500.0,10.0176,10.0347,10.0176,10.0347,71500.0
2011-06-22 12:30:00,11.69,11.69,11.62,11.65,114200.0,10.0347,10.0347,9.9746,10.0004,114200.0
2011-06-22 12:40:00,11.64,11.69,11.64,11.69,60700.0,9.9918,10.0347,9.9918,10.0347,60700.0
2011-06-22 12:50:00,11.68,11.73,11.68,11.73,90100.0,10.0261,10.0691,10.0261,10.0691,90100.0
2011-06-22 13:00:00,11.73,11.75,11.72,11.75,89000.0,10.0691,10.0862,10.0605,10.0862,89000.0
2011-06-22 13:10:00,11.75,11.75,11.74,11.75,60800.0,10.0862,10.0862,10.0776,10.0862,60800.0
2011-06-22 13:20:00,11.75,11.78,11.74,11.78,106000.0,10.0862,10.112,10.0776,10.112,106000.0
2011-06-22 13:30:00,11.78,11.78,11.77,11.78,23200.0,10.112,10.112,10.1034,10.112,23200.0
2011-06-22 13:40:00,11.77,11.78,11.77,11.77,59500.0,10.1034,10.112,10.1034,10.1034,59500.0
2011-06-22 13:50:00,11.78,11.78,11.77,11.77,112900.0,10.112,10.112,10.1034,10.1034,112900.0
2011-06-22 14:00:00,11.78,11.79,11.72,11.75,373700.0,10.112,10.1206,10.0605,10.0862,373700.0
2011-06-22 14:10:00,11.75,11.75,11.69,11.69,126500.0,10.0862,10.0862,10.0347,10.0347,126500.0
2011-06-22 14:20:00,11.68,11.72,11.66,11.66,223900.0,10.0261,10.0605,10.009,10.009,223900.0
2011-06-22 14:30:00,11.66,11.66,11.59,11.6,166500.0,10.009,10.009,9.9489,9.9575,166500.0
2011-06-22 14:40:00,11.6,11.63,11.56,11.63,256300.0,9.9575,9.9832,9.9231,9.9832,256300.0
2011-06-22 14:50:00,11.63,11.63,11.54,11.54,134300.0,9.9832,9.9832,9.906,9.906,134300.0
2011-06-22 15:00:00,11.54,11.58,11.54,11.58,174100.0,9.906,9.9403,9.906,9.9403,174100.0
2011-06-22 15:10:00,11.57,11.59,11.57,11.59,101400.0,9.9317,9.9489,9.9317,9.9489,101400.0
2011-06-22 15:20:00,11.59,11.61,11.58,11.6,165600.0,9.9489,9.966,9.9403,9.9575,165600.0
2011-06-22 15:30:00,11.61,11.61,11.55,11.55,236700.0,9.966,9.966,9.9145,9.9145,236700.0
2011-06-22 15:40:00,11.55,11.57,11.5,11.51,303700.0,9.9145,9.9317,9.8716,9.8802,303700.0
2011-06-22 15:50:00,11.52,11.55,11.51,11.55,745000.0,9.8888,9.9145,9.8802,9.9145,745000.0
2011-06-23 09:30:00,11.39,11.54,11.35,11.49,253400.0,9.7772,9.906,9.7429,9.863,253400.0
2011-06-23 09:40:00,11.49,11.52,11.38,11.43,143600.0,9.863,9.8888,9.7686,9.8115,143600.0
2011-06-23 09:50:00,11.43,11.63,11.36,11.56,500400.0,9.8115,9.9832,9.7514,9.9231,500400.0
2011-06-23 10:00:00,11.55,11.69,11.46,11.69,452100.0,9.9145,10.0347,9.8373,10.0347,452100.0
2011-06-23 10:10:00,11.69,11.71,11.58,11.59,212200.0,10.0347,10.0519,9.9403,9.9489,212200.0
2011-06-23 10:20:00,11.59,11.64,11.51,11.64,220900.0,9.9489,9.9918,9.8802,9.9918,220900.0
2011-06-23 10:30:00,11.64,11.64,11.5,11.51,178900.0,9.9918,9.9918,9.8716,9.8802,178900.0
2011-06-23 10:40:00,11.52,11.53,11.49,11.5,283400.0,9.8888,9.8974,9.863,9.8716,283400.0
2011-06-23 10:50:00,11.5,11.51,11.49,11.49,133000.0,9.8716,9.8802,9.863,9.863,133000.0
2011-06-23 11:00:00,11.49,11.52,11.45,11.48,128100.0,9.863,9.8888,9.8287,9.8545,128100.0
2011-06-23 11:10:00,11.49,11.49,11.4,11.4,221500.0,9.863,9.863,9.7858,9.7858,221500.0
2011-06-23 11:20:00,11.41,11.46,11.4,11.46,217300.0,9.7944,9.8373,9.7858,9.8373,217300.0
2011-06-23 11:30:00,11.46,11.52,11.46,11.52,229900.0,9.8373,9.8888,9.8373,9.8888,229900.0
2011-06-23 11:40:00,11.51,11.53,11.48,11.51,126100.0,9.8802,9.8974,9.8545,9.8802,126100.0
2011-06-23 11:50:00,11.51,11.57,11.49,11.57,141900.0,9.8802,9.9317,9.863,9.9317,141900.0
2011-06-23 12:00:00,11.57,11.61,11.55,11.58,102600.0,9.9317,9.966,9.9145,9.9403,102600.0
2011-06-23 12:10:00,11.58,11.59,11.53,11.53,113100.0,9.9403,9.9489,9.8974,9.8974,113100.0
2011-06-23 12:20:00,11.53,11.54,11.49,11.5,78900.0,9.8974,9.906,9.863,9.8716,78900.0
2011-06-23 12:30:00,11.5,11.52,11.49,11.52,79500.0,9.8716,9.8888,9.863,9.8888,79500.0
2011-06-23 12:40:00,11.51,11.56,11.51,11.53,85400.0,9.8802,9.9231,9.8802,9.8974,85400.0
2011-06-23 12:50:00,11.53,11.58,11.53,11.55,71700.0,9.8974,9.9403,9.8974,9.9145,71700.0
2011-06-23 13:00:00,11.55,11.59,11.55,11.58,66900.0,9.9145,9.9489,9.9145,9.9403,66900.0
2011-06-23 13:10:00,11.57,11.58,11.54,11.54,38100.0,9.9317,9.9403,9.906,9.906,38100.0
2011-06-23 13:20:00,11.54,11.56,11.52,11.56,69100.0,9.906,9.9231,9.8888,9.9231,69100.0
2011-06-23 13:30:00,11.56,11.59,11.54,11.58,87400.0,9.9231,9.9489,9.906,9.9403,87400.0
2011-06-23 13:40:00,11.57,11.58,11.52,11.52,60900.0,9.9317,9.9403,9.8888,9.8888,60900.0
2011-06-23 13:50:00,11.52,11.55,11.51,11.54,95300.0,9.8888,9.9145,9.8802,9.906,95300.0
2011-06-23 14:00:00,11.54,11.54,11.49,11.52,128200.0,9.906,9.906,9.863,9.8888,128200.0
2011-06-23 14:10:00,11.52,11.54,11.48,11.49,73500.0,9.8888,9.906,9.8545,9.863,73500.0
2011-06-23 14:20:00,11.49,11.49,11.47,11.49,49600.0,9.863,9.863,9.8459,9.863,49600.0
2011-06-23 14:30:00,11.49,11.5,11.43,11.43,95500.0,9.863,9.8716,9.8115,9.8115,95500.0
2011-06-23 14:40:00,11.44,11.45,11.41,11.43,98700.0,9.8201,9.8287,9.7944,9.8115,98700.0
2011-06-23 14:50:00,11.43,11.6,11.42,11.6,155700.0,9.8115,9.9575,9.803,9.9575,155700.0
2011-06-23 15:00:00,11.6,11.61,11.51,11.58,375000.0,9.9575,9.966,9.8802,9.9403,375000.0
2011-06-23 15:10:00,11.58,11.64,11.56,11.61,279300.0,9.9403,9.9918,9.9231,9.966,279300.0
2011-06-23 15:20:00,11.61,11.63,11.58,11.58,151300.0,9.966,9.9832,9.9403,9.9403,151300.0
2011-06-23 15:30:00,11.58,11.58,11.52,11.54,314900.0,9.9403,9.9403,9.8888,9.906,314900.0
2011-06-23 15:40:00,11.55,11.59,11.53,11.57,255600.0,9.9145,9.9489,9.8974,9.9317,255600.0
2011-06-23 15:50:00,11.58,11.61,11.58,11.59,258400.0,9.9403,9.966,9.9403,9.9489,258400.0
2011-06-24 09:30:00,11.64,11.78,11.61,11.77,265800.0,9.9918,10.112,9.966,10.1034,265800.0
2011-06-24 09:40:00,11.77,11.79,11.63,11.64,126800.0,10.1034,10.1206,9.9832,9.9918,126800.0
2011-06-24 09:50:00,11.63,11.66,11.62,11.62,95500.0,9.9832,10.009,9.9746,9.9746,95500.0
2011-06-24 10:00:00,11.62,11.64,11.54,11.54,218700.0,9.9746,9.9918,9.906,9.906,218700.0
2011-06-24 10:10:00,11.54,11.55,11.47,11.47,205300.0,9.906,9.9145,9.8459,9.8459,205300.0
2011-06-24 10:20:00,11.47,11.48,11.43,11.47,113000.0,9.8459,9.8545,9.8115,9.8459,113000.0
2011-06-24 10:30:00,11.46,11.51,11.43,11.48,78100.0,9.8373,9.8802,9.8115,9.8545,78100.0
2011-06-24 10:40:00,11.48,11.51,11.42,11.42,128100.0,9.8545,9.8802,9.803,9.803,128100.0
2011-06-24 10:50:00,11.43,11.44,11.41,11.44,83000.0,9.8115,9.8201,9.7944,9.8201,83000.0
2011-06-24 11:00:00,11.44,11.46,11.41,11.43,68100.0,9.8201,9.8373,9.7944,9.8115,68100.0
2011-06-24 11:10:00,11.43,11.48,11.4,11.46,106900.0,9.8115,9.8545,9.7858,9.8373,106900.0
2011-06-24 11:20:00,11.46,11.47,11.43,11.45,114700.0,9.8373,9.8459,9.8115,9.8287,114700.0
2011-06-24 11:30:00,11.45,11.46,11.43,11.44,67500.0,9.8287,9.8373,9.8115,9.8201,67500.0
2011-06-24 11:40:00,11.43,11.52,11.43,11.51,121300.0,9.8115,9.8888,9.8115,9.8802,121300.0
2011-06-24 11:50:00,11.51,11.52,11.46,11.47,83900.0,9.8802,9.8888,9.8373,9.8459,83900.0
2011-06-24 12:00:00,11.48,11.5,11.43,11.45,71200.0,9.8545,9.8716,9.8115,9.8287,71200.0
2011-06-24 12:10:00,11.44,11.45,11.42,11.44,42600.0,9.8201,9.8287,9.803,9.8201,42600.0
2011-06-24 12:20:00,11.43,11.44,11.43,11.44,14100.0,9.8115,9.8201,9.8115,9.8201,14100.0
2011-06-24 12:30:00,11.44,11.45,11.42,11.44,64500.0,9.8201,9.8287,9.803,9.8201,64500.0
2011-06-24 12:40:00,11.43,11.44,11.39,11.39,100400.0,9.8115,9.8201,9.7772,9.7772,100400.0
2011-06-24 12:50:00,11.39,11.41,11.35,11.38,151000.0,9.7772,9.7944,9.7429,9.7686,151000.0
2011-06-24 13:00:00,11.38,11.38,11.35,11.37,61000.0,9.7686,9.7686,9.7429,9.76,61000.0
2011-06-24 13:10:00,11.36,11.38,11.35,11.36,42000.0,9.7514,9.7686,9.7429,9.7514,42000.0
2011-06-24 13:20:00,11.36,11.37,11.36,11.37,14300.0,9.7514,9.76,9.7514,9.76,14300.0
2011-06-24 13:30:00,11.37,11.39,11.36,11.38,38400.0,9.76,9.7772,9.7514,9.7686,38400.0
2011-06-24 13:40:00,11.38,11.4,11.37,11.39,48100.0,9.7686,9.7858,9.76,9.7772,48100.0
2011-06-24 13:50:00,11.4,11.4,11.38,11.39,29700.0,9.7858,9.7858,9.7686,9.7772,29700.0
2011-06-24 14:00:00,11.39,11.4,11.36,11.37,46800.0,9.7772,9.7858,9.7514,9.76,46800.0
2011-06-24 14:10:00,11.37,11.39,11.37,11.39,36900.0,9.76,9.7772,9.76,9.7772,36900.0
2011-06-24 14:20:00,11.39,11.42,11.38,11.41,41000.0,9.7772,9.803,9.7686,9.7944,41000.0
2011-06-24 14:30:00,11.42,11.42,11.38,11.38,52500.0,9.803,9.803,9.7686,9.7686,52500.0
2011-06-24 14:40:00,11.38,11.42,11.38,11.4,29900.0,9.7686,9.803,9.7686,9.7858,29900.0
2011-06-24 14:50:00,11.39,11.41,11.37,11.38,53200.0,9.7772,9.7944,9.76,9.7686,53200.0
2011-06-24 15:00:00,11.38,11.38,11.36,11.37,41000.0,9.7686,9.7686,9.7514,9.76,41000.0
2011-06-24 15:10:00,11.37,11.4,11.36,11.38,48600.0,9.76,9.7858,9.7514,9.7686,48600.0
2011-06-24 15:20:00,11.38,11.39,11.35,11.36,74900.0,9.7686,9.7772,9.7429,9.7514,74900.0
2011-06-24 15:30:00,11.37,11.42,11.36,11.39,134200.0,9.76,9.803,9.7514,9.7772,134200.0
2011-06-24 15:40:00,11.39,11.44,11.39,11.43,167000.0,9.7772,9.8201,9.7772,9.8115,167000.0
2011-06-24 15:50:00,11.42,11.45,11.41,11.43,261300.0,9.803,9.8287,9.7944,9.8115,261300.0
2011-06-27 09:30:00,11.38,11.41,11.25,11.28,190900.0,9.7686,9.7944,9.657,9.6828,190900.0
2011-06-27 09:40:00,11.28,11.49,11.25,11.48,199300.0,9.6828,9.863,9.657,9.8545,199300.0
2011-06-27 09:50:00,11.48,11.57,11.48,11.56,163900.0,9.8545,9.9317,9.8545,9.9231,163900.0
2011-06-27 10:00:00,11.56,11.6,11.5,11.58,312400.0,9.9231,9.9575,9.8716,9.9403,312400.0
2011-06-27 10:10:00,11.57,11.7,11.57,11.7,223800.0,9.9317,10.0433,9.9317,10.0433,223800.0
2011-06-27 10:20:00,11.7,11.73,11.67,11.7,164000.0,10.0433,10.0691,10.0176,10.0433,164000.0
2011-06-27 10:30:00,11.7,11.7,11.59,11.6,186600.0,10.0433,10.0433,9.9489,9.9575,186600.0
2011-06-27 10:40:00,11.6,11.68,11.58,11.67,125200.0,9.9575,10.0261,9.9403,10.0176,125200.0
2011-06-27 10:50:00,11.67,11.67,11.6,11.6,54100.0,10.0176,10.0176,9.9575,9.9575,54100.0
2011-06-27 11:00:00,11.6,11.61,11.55,11.55,95100.0,9.9575,9.966,9.9145,9.9145,95100.0
2011-06-27 11:10:00,11.55,11.58,11.54,11.56,84700.0,9.9145,9.9403,9.906,9.9231,84700.0
2011-06-27 11:20:00,11.55,11.58,11.55,11.58,63500.0,9.9145,9.9403,9.9145,9.9403,63500.0
2011-06-27 11:30:00,11.58,11.63,11.57,11.63,63700.0,9.9403,9.9832,9.9317,9.9832,63700.0
2011-06-27 11:40:00,11.63,11.65,11.6,11.65,78000.0,9.9832,10.0004,9.9575,10.0004,78000.0
2011-06-27 11:50:00,11.65,11.66,11.62,11.62,51100.0,10.0004,10.009,9.9746,9.9746,51100.0
2011-06-27 12:00:00,11.63,11.63,11.61,11.62,59100.0,9.9832,9.9832,9.966,9.9746,59100.0
2011-06-27 12:10:00,11.62,11.63,11.56,11.58,34300.0,9.9746,9.9832,9.9231,9.9403,34300.0
2011-06-27 12:20:00,11.57,11.63,11.57,11.62,50600.0,9.9317,9.9832,9.9317,9.9746,50600.0
2011-06-27 12:30:00,11.63,11.63,11.61,11.63,78200.0,9.9832,9.9832,9.966,9.9832,78200.0
2011-06-27 12:40:00,11.63,11.65,11.62,11.64,45000.0,9.9832,10.0004,9.9746,9.9918,45000.0
2011-06-27 12:50:00,11.64,11.65,11.6,11.61,82800.0,9.9918,10.0004,9.9575,9.966,82800.0
2011-06-27 13:00:00,11.61,11.63,11.59,11.59,116800.0,9.966,9.9832,9.9489,9.9489,116800.0
2011-06-27 13:10:00,11.6,11.61,11.59,11.61,53500.0,9.9575,9.966,9.9489,9.966,53500.0
2011-06-27 13:20:00,11.62,11.62,11.56,11.57,61200.0,9.9746,9.9746,9.9231,9.9317,61200.0
2011-06-27 13:30:00,11.57,11.57,11.54,11.56,78300.0,9.9317,9.9317,9.906,9.9231,78300.0
2011-06-27 13:40:00,11.55,11.55,11.52,11.54,66700.0,9.9145,9.9145,9.8888,9.906,66700.0
2011-06-27 13:50:00,11.55,11.58,11.54,11.57,63700.0,9.9145,9.9403,9.906,9.9317,63700.0
2011-06-27 14:00:00,11.57,11.66,11.57,11.66,241300.0,9.9317,10.009,9.9317,10.009,241300.0
2011-06-27 14:10:00,11.66,11.67,11.63,11.64,72200.0,10.009,10.0176,9.9832,9.9918,72200.0
2011-06-27 14:20:00,11.64,11.66,11.63,11.65,104600.0,9.9918,10.009,9.9832,10.0004,104600.0
2011-06-27 14:30:00,11.66,11.66,11.62,11.65,67200.0,10.009,10.009,9.9746,10.0004,67200.0
2011-06-27 14:40:00,11.65,11.66,11.65,11.66,64600.0,10.0004,10.009,10.0004,10.009,64600.0
2011-06-27 14:50:00,11.66,11.67,11.65,11.66,79000.0,10.009,10.0176,10.0004,10.009,79000.0
2011-06-27 15:00:00,11.66,11.67,11.65,11.66,72700.0,10.009,10.0176,10.0004,10.009,72700.0
2011-06-27 15:10:00,11.66,11.69,11.65,11.69,136900.0,10.009,10.0347,10.0004,10.0347,136900.0
2011-06-27 15:20:00,11.69,11.71,11.68,11.7,140900.0,10.0347,10.0519,10.0261,10.0433,140900.0
2011-06-27 15:30:00,11.69,11.7,11.67,11.67,75200.0,10.0347,10.0433,10.0176,10.0176,75200.0
2011-06-27 15:40:00,11.68,11.68,11.65,11.66,171300.0,10.0261,10.0261,10.0004,10.009,171300.0
2011-06-27 15:50:00,11.66,11.66,11.64,11.65,250700.0,10.009,10.009,9.9918,10.0004,250700.0
2011-06-28 09:30:00,11.71,11.83,11.68,11.8,178500.0,10.0519,10.1549,10.0261,10.1291,178500.0
2011-06-28 09:40:00,11.79,11.83,11.76,11.79,225700.0,10.1206,10.1549,10.0948,10.1206,225700.0
2011-06-28 09:50:00,11.79,11.8,11.67,11.69,245600.0,10.1206,10.1291,10.0176,10.0347,245600.0
2011-06-28 10:00:00,11.7,11.7,11.62,11.63,292300.0,10.0433,10.0433,9.9746,9.9832,292300.0
2011-06-28 10:10:00,11.63,11.66,11.62,11.63,275400.0,9.9832,10.009,9.9746,9.9832,275400.0
2011-06-28 10:20:00,11.63,11.63,11.56,11.6,149000.0,9.9832,9.9832,9.9231,9.9575,149000.0
2011-06-28 10:30:00,11.61,11.62,11.57,11.59,92400.0,9.966,9.9746,9.9317,9.9489,92400.0
2011-06-28 10:40:00,11.58,11.63,11.57,11.61,68200.0,9.9403,9.9832,9.9317,9.966,68200.0
2011-06-28 10:50:00,11.61,11.62,11.57,11.57,74400.0,9.966,9.9746,9.9317,9.9317,74400.0
2011-06-28 11:00:00,11.57,11.59,11.54,11.56,182300.0,9.9317,9.9489,9.906,9.9231,182300.0
2011-06-28 11:10:00,11.56,11.6,11.56,11.57,97700.0,9.9231,9.9575,9.9231,9.9317,97700.0
2011-06-28 11:20:00,11.57,11.58,11.57,11.57,84300.0,9.9317,9.9403,9.9317,9.9317,84300.0
2011-06-28 11:30:00,11.57,11.58,11.55,11.55,72500.0,9.9317,9.9403,9.9145,9.9145,72500.0
2011-06-28 11:40:00,11.55,11.58,11.55,11.56,140500.0,9.9145,9.9403,9.9145,9.9231,140500.0
2011-06-28 11:50:00,11.57,11.58,11.53,11.56,341200.0,9.9317,9.9403,9.8974,9.9231,341200.0
2011-06-28 12:00:00,11.55,11.6,11.55,11.59,57300.0,9.9145,9.9575,9.9145,9.9489,57300.0
2011-06-28 12:10:00,11.59,11.63,11.59,11.63,33500.0,9.9489,9.9832,9.9489,9.9832,33500.0
2011-06-28 12:20:00,11.63,11.63,11.62,11.63,49500.0,9.9832,9.9832,9.9746,9.9832,49500.0
2011-06-28 12:30:00,11.63,11.68,11.62,11.68,355300.0,9.9832,10.0261,9.9746,10.0261,355300.0
2011-06-28 12:40:00,11.68,11.73,11.67,11.73,114500.0,10.0261,10.0691,10.0176,10.0691,114500.0
2011-06-28 12:50:00,11.72,11.75,11.72,11.75,69400.0,10.0605,10.0862,10.0605,10.0862,69400.0
2011-06-28 13:00:00,11.75,11.76,11.73,11.75,60300.0,10.0862,10.0948,10.0691,10.0862,60300.0
2011-06-28 13:10:00,11.75,11.75,11.71,11.72,26300.0,10.0862,10.0862,10.0519,10.0605,26300.0
2011-06-28 13:20:00,11.72,11.73,11.7,11.73,49400.0,10.0605,10.0691,10.0433,10.0691,49400.0
2011-06-28 13:30:00,11.72,11.73,11.69,11.71,50900.0,10.0605,10.0691,10.0347,10.0519,50900.0
2011-06-28 13:40:00,11.71,11.73,11.7,11.72,58300.0,10.0519,10.0691,10.0433,10.0605,58300.0
2011-06-28 13:50:00,11.72,11.75,11.71,11.75,51000.0,10.0605,10.0862,10.0519,10.0862,51000.0
2011-06-28 14:00:00,11.74,11.75,11.71,11.71,88500.0,10.0776,10.0862,10.0519,10.0519,88500.0
2011-06-28 14:10:00,11.71,11.72,11.71,11.71,34500.0,10.0519,10.0605,10.0519,10.0519,34500.0
2011-06-28 14:20:00,11.71,11.73,11.71,11.73,132000.0,10.0519,10.0691,10.0519,10.0691,132000.0
2011-06-28 14:30:00,11.73,11.75,11.73,11.74,71200.0,10.0691,10.0862,10.0691,10.0776,71200.0
2011-06-28 14:40:00,11.74,11.75,11.73,11.73,80400.0,10.0776,10.0862,10.0691,10.0691,80400.0
2011-06-28 14:50:00,11.74,11.74,11.73,11.74,79700.0,10.0776,10.0776,10.0691,10.0776,79700.0
2011-06-28 15:00:00,11.74,11.75,11.73,11.74,68800.0,10.0776,10.0862,10.0691,10.0776,68800.0
2011-06-28 15:10:00,11.73,11.74,11.73,11.74,39800.0,10.0691,10.0776,10.0691,10.0776,39800.0
2011-06-28 15:20:00,11.74,11.74,11.73,11.74,69100.0,10.0776,10.0776,10.0691,10.0776,69100.0
2011-06-28 15:30:00,11.74,11.75,11.73,11.75,106400.0,10.0776,10.0862,10.0691,10.0862,106400.0
2011-06-28 15:40:00,11.75,11.75,11.73,11.75,386600.0,10.0862,10.0862,10.0691,10.0862,386600.0
2011-06-28 15:50:00,11.75,11.76,11.74,11.75,586900.0,10.0862,10.0948,10.0776,10.0862,586900.0
2011-06-29 09:30:00,11.81,11.81,11.64,11.74,154600.0,10.1377,10.1377,9.9918,10.0776,154600.0
2011-06-29 09:40:00,11.74,11.74,11.68,11.7,53700.0,10.0776,10.0776,10.0261,10.0433,53700.0
2011-06-29 09:50:00,11.69,11.72,11.65,11.72,65500.0,10.0347,10.0605,10.0004,10.0605,65500.0
2011-06-29 10:00:00,11.72,11.77,11.49,11.49,383400.0,10.0605,10.1034,9.863,9.863,383400.0
2011-06-29 10:10:00,11.49,11.53,11.48,11.51,234700.0,9.863,9.8974,9.8545,9.8802,234700.0
2011-06-29 10:20:00,11.51,11.51,11.47,11.5,145400.0,9.8802,9.8802,9.8459,9.8716,145400.0
2011-06-29 10:30:00,11.49,11.58,11.49,11.57,148600.0,9.863,9.9403,9.863,9.9317,148600.0
2011-06-29 10:40:00,11.56,11.58,11.56,11.56,48900.0,9.9231,9.9403,9.9231,9.9231,48900.0
2011-06-29 10:50:00,11.57,11.58,11.54,11.57,75300.0,9.9317,9.9403,9.906,9.9317,75300.0
2011-06-29 11:00:00,11.57,11.59,11.57,11.59,98800.0,9.9317,9.9489,9.9317,9.9489,98800.0
2011-06-29 11:10:00,11.59,11.61,11.56,11.56,83900.0,9.9489,9.966,9.9231,9.9231,83900.0
2011-06-29 11:20:00,11.56,11.6,11.56,11.58,62100.0,9.9231,9.9575,9.9231,9.9403,62100.0
2011-06-29 11:30:00,11.57,11.58,11.55,11.56,71300.0,9.9317,9.9403,9.9145,9.9231,71300.0
2011-06-29 11:40:00,11.56,11.6,11.55,11.6,96100.0,9.9231,9.9575,9.9145,9.9575,96100.0
2011-06-29 11:50:00,11.59,11.62,11.59,11.61,101400.0,9.9489,9.9746,9.9489,9.966,101400.0
2011-06-29 12:00:00,11.61,11.62,11.55,11.57,127400.0,9.966,9.9746,9.9145,9.9317,127400.0
2011-06-29 12:10:00,11.58,11.6,11.55,11.56,85500.0,9.9403,9.9575,9.9145,9.9231,85500.0
2011-06-29 12:20:00,11.56,11.56,11.53,11.54,78400.0,9.9231,9.9231,9.8974,9.906,78400.0
2011-06-29 12:30:00,11.53,11.54,11.5,11.51,164100.0,9.8974,9.906,9.8716,9.8802,164100.0
2011-06-29 12:40:00,11.52,11.55,11.51,11.55,67900.0,9.8888,9.9145,9.8802,9.9145,67900.0
2011-06-29 12:50:00,11.54,11.56,11.54,11.56,51700.0,9.906,9.9231,9.906,9.9231,51700.0
2011-06-29 13:00:00,11.56,11.57,11.53,11.56,86000.0,9.9231,9.9317,9.8974,9.9231,86000.0
2011-06-29 13:10:00,11.55,11.56,11.55,11.55,43900.0,9.9145,9.9231,9.9145,9.9145,43900.0
2011-06-29 13:20:00,11.55,11.55,11.54,11.55,15500.0,9.9145,9.9145,9.906,9.9145,15500.0
2011-06-29 13:30:00,11.54,11.56,11.53,11.53,52400.0,9.906,9.9231,9.8974,9.8974,52400.0
2011-06-29 13:40:00,11.54,11.55,11.53,11.55,32500.0,9.906,9.9145,9.8974,9.9145,32500.0
2011-06-29 13:50:00,11.55,11.55,11.52,11.53,72800.0,9.9145,9.9145,9.8888,9.8974,72800.0
2011-06-29 14:00:00,11.53,11.54,11.49,11.49,301900.0,9.8974,9.906,9.863,9.863,301900.0
2011-06-29 14:10:00,11.49,11.5,11.45,11.46,123500.0,9.863,9.8716,9.8287,9.8373,123500.0
2011-06-29 14:20:00,11.46,11.47,11.37,11.39,340200.0,9.8373,9.8459,9.76,9.7772,340200.0
2011-06-29 14:30:00,11.4,11.4,11.36,11.38,188200.0,9.7858,9.7858,9.7514,9.7686,188200.0
2011-06-29 14:40:00,11.38,11.38,11.34,11.35,326400.0,9.7686,9.7686,9.7343,9.7429,326400.0
2011-06-29 14:50:00,11.35,11.39,11.35,11.39,244400.0,9.7429,9.7772,9.7429,9.7772,244400.0
2011-06-29 15:00:00,11.39,11.44,11.38,11.38,446200.0,9.7772,9.8201,9.7686,9.7686,446200.0
2011-06-29 15:10:00,11.39,11.39,11.29,11.3,602200.0,9.7772,9.7772,9.6914,9.6999,602200.0
2011-06-29 15:20:00,11.29,11.32,11.27,11.32,422000.0,9.6914,9.7171,9.6742,9.7171,422000.0
2011-06-29 15:30:00,11.32,11.35,11.32,11.34,326200.0,9.7171,9.7429,9.7171,9.7343,326200.0
2011-06-29 15:40:00,11.34,11.38,11.34,11.36,774400.0,9.7343,9.7686,9.7343,9.7514,774400.0
2011-06-29 15:50:00,11.36,11.38,11.34,11.37,566500.0,9.7514,9.7686,9.7343,9.76,566500.0
2011-06-30 09:30:00,11.48,11.48,11.38,11.42,130200.0,9.8545,9.8545,9.7686,9.803,130200.0
2011-06-30 09:40:00,11.41,11.52,11.38,11.48,134100.0,9.7944,9.8888,9.7686,9.8545,134100.0
2011-06-30 09:50:00,11.48,11.5,11.46,11.47,82000.0,9.8545,9.8716,9.8373,9.8459,82000.0
2011-06-30 10:00:00,11.47,11.51,11.46,11.49,56200.0,9.8459,9.8802,9.8373,9.863,56200.0
2011-06-30 10:10:00,11.48,11.48,11.45,11.45,35700.0,9.8545,9.8545,9.8287,9.8287,35700.0
2011-06-30 10:20:00,11.46,11.5,11.46,11.48,85400.0,9.8373,9.8716,9.8373,9.8545,85400.0
2011-06-30 10:30:00,11.47,11.48,11.4,11.4,134300.0,9.8459,9.8545,9.7858,9.7858,134300.0
2011-06-30 10:40:00,11.39,11.42,11.36,11.38,165900.0,9.7772,9.803,9.7514,9.7686,165900.0
2011-06-30 10:50:00,11.39,11.4,11.35,11.36,78400.0,9.7772,9.7858,9.7429,9.7514,78400.0
2011-06-30 11:00:00,11.37,11.41,11.35,11.39,128700.0,9.76,9.7944,9.7429,9.7772,128700.0
2011-06-30 11:10:00,11.38,11.39,11.36,11.38,101500.0,9.7686,9.7772,9.7514,9.7686,101500.0
2011-06-30 11:20:00,11.38,11.4,11.38,11.4,41300.0,9.7686,9.7858,9.7686,9.7858,41300.0
2011-06-30 11:30:00,11.4,11.41,11.37,11.37,62600.0,9.7858,9.7944,9.76,9.76,62600.0
2011-06-30 11:40:00,11.36,11.42,11.36,11.41,106800.0,9.7514,9.803,9.7514,9.7944,106800.0
2011-06-30 11:50:00,11.41,11.42,11.39,11.41,64200.0,9.7944,9.803,9.7772,9.7944,64200.0
2011-06-30 12:00:00,11.41,11.42,11.4,11.42,25600.0,9.7944,9.803,9.7858,9.803,25600.0
2011-06-30 12:10:00,11.42,11.43,11.42,11.43,19100.0,9.803,9.8115,9.803,9.8115,19100.0
2011-06-30 12:20:00,11.43,11.43,11.4,11.4,25600.0,9.8115,9.8115,9.7858,9.7858,25600.0
2011-06-30 12:30:00,11.4,11.41,11.39,11.41,57900.0,9.7858,9.7944,9.7772,9.7944,57900.0
2011-06-30 12:40:00,11.41,11.41,11.4,11.4,21800.0,9.7944,9.7944,9.7858,9.7858,21800.0
2011-06-30 12:50:00,11.4,11.41,11.4,11.41,12400.0,9.7858,9.7944,9.7858,9.7944,12400.0
2011-06-30 13:00:00,11.41,11.47,11.41,11.47,167000.0,9.7944,9.8459,9.7944,9.8459,167000.0
2011-06-30 13:10:00,11.47,11.48,11.46,11.48,82300.0,9.8459,9.8545,9.8373,9.8545,82300.0
2011-06-30 13:20:00,11.48,11.48,11.47,11.48,26400.0,9.8545,9.8545,9.8459,9.8545,26400.0
2011-06-30 13:30:00,11.48,11.49,11.48,11.49,38000.0,9.8545,9.863,9.8545,9.863,38000.0
2011-06-30 13:40:00,11.49,11.5,11.48,11.5,81200.0,9.863,9.8716,9.8545,9.8716,81200.0
2011-06-30 13:50:00,11.49,11.5,11.49,11.5,29500.0,9.863,9.8716,9.863,9.8716,29500.0
2011-06-30 14:00:00,11.5,11.51,11.49,11.5,100500.0,9.8716,9.8802,9.863,9.8716,100500.0
2011-06-30 14:10:00,11.5,11.5,11.47,11.48,66400.0,9.8716,9.8716,9.8459,9.8545,66400.0
2011-06-30 14:20:00,11.48,11.48,11.46,11.46,167000.0,9.8545,9.8545,9.8373,9.8373,167000.0
2011-06-30 14:30:00,11.46,11.47,11.44,11.44,100800.0,9.8373,9.8459,9.8201,9.8201,100800.0
2011-06-30 14:40:00,11.45,11.45,11.42,11.43,85600.0,9.8287,9.8287,9.803,9.8115,85600.0
2011-06-30 14:50:00,11.42,11.46,11.42,11.44,179000.0,9.803,9.8373,9.803,9.8201,179000.0
2011-06-30 15:00:00,11.43,11.47,11.43,11.46,182500.0,9.8115,9.8459,9.8115,9.8373,182500.0
2011-06-30 15:10:00,11.46,11.46,11.44,11.46,185700.0,9.8373,9.8373,9.8201,9.8373,185700.0
2011-06-30 15:20:00,11.46,11.48,11.45,11.48,207800.0,9.8373,9.8545,9.8287,9.8545,207800.0
2011-06-30 15:30:00,11.48,11.49,11.47,11.49,237700.0,9.8545,9.863,9.8459,9.863,237700.0
2011-06-30 15:40:00,11.49,11.56,11.48,11.56,788500.0,9.863,9.9231,9.8545,9.9231,788500.0
2011-06-30 15:50:00,11.55,11.56,11.52,11.53,1310000.0,9.9145,9.9231,9.8888,9.8974,1310000.0
2011-07-01 09:30:00,11.57,11.6,11.5,11.54,162300.0,9.9317,9.9575,9.8716,9.906,162300.0
2011-07-01 09:40:00,11.54,11.61,11.53,11.59,118800.0,9.906,9.966,9.8974,9.9489,118800.0
2011-07-01 09:50:00,11.59,11.64,11.59,11.62,105900.0,9.9489,9.9918,9.9489,9.9746,105900.0
2011-07-01 10:00:00,11.63,11.76,11.63,11.76,304600.0,9.9832,10.0948,9.9832,10.0948,304600.0
2011-07-01 10:10:00,11.75,11.77,11.73,11.76,129900.0,10.0862,10.1034,10.0691,10.0948,129900.0
2011-07-01 10:20:00,11.76,11.79,11.74,11.75,126300.0,10.0948,10.1206,10.0776,10.0862,126300.0
2011-07-01 10:30:00,11.75,11.76,11.72,11.74,89000.0,10.0862,10.0948,10.0605,10.0776,89000.0
2011-07-01 10:40:00,11.75,11.75,11.69,11.7,50100.0,10.0862,10.0862,10.0347,10.0433,50100.0
2011-07-01 10:50:00,11.7,11.72,11.68,11.7,118300.0,10.0433,10.0605,10.0261,10.0433,118300.0
2011-07-01 11:00:00,11.71,11.71,11.69,11.7,18300.0,10.0519,10.0519,10.0347,10.0433,18300.0
2011-07-01 11:10:00,11.7,11.73,11.69,11.73,68600.0,10.0433,10.0691,10.0347,10.0691,68600.0
2011-07-01 11:20:00,11.73,11.75,11.72,11.75,29300.0,10.0691,10.0862,10.0605,10.0862,29300.0
2011-07-01 11:30:00,11.75,11.76,11.73,11.74,69900.0,10.0862,10.0948,10.0691,10.0776,69900.0
2011-07-01 11:40:00,11.74,11.76,11.74,11.76,42300.0,10.0776,10.0948,10.0776,10.0948,42300.0
2011-07-01 11:50:00,11.76,11.78,11.73,11.77,123400.0,10.0948,10.112,10.0691,10.1034,123400.0
2011-07-01 12:00:00,11.77,11.78,11.76,11.77,141700.0,10.1034,10.112,10.0948,10.1034,141700.0
2011-07-01 12:10:00,11.77,11.78,11.76,11.77,22200.0,10.1034,10.112,10.0948,10.1034,22200.0
2011-07-01 12:20:00,11.77,11.78,11.76,11.78,52500.0,10.1034,10.112,10.0948,10.112,52500.0
2011-07-01 12:30:00,11.78,11.78,11.76,11.77,24500.0,10.112,10.112,10.0948,10.1034,24500.0
2011-07-01 12:40:00,11.77,11.77,11.75,11.75,46700.0,10.1034,10.1034,10.0862,10.0862,46700.0
2011-07-01 12:50:00,11.76,11.78,11.74,11.76,131300.0,10.0948,10.112,10.0776,10.0948,131300.0
2011-07-01 13:00:00,11.76,11.77,11.75,11.76,54200.0,10.0948,10.1034,10.0862,10.0948,54200.0
2011-07-01 13:10:00,11.76,11.76,11.71,11.71,96400.0,10.0948,10.0948,10.0519,10.0519,96400.0
2011-07-01 13:20:00,11.71,11.72,11.71,11.71,28500.0,10.0519,10.0605,10.0519,10.0519,28500.0
2011-07-01 13:30:00,11.71,11.72,11.69,11.7,99000.0,10.0519,10.0605,10.0347,10.0433,99000.0
2011-07-01 13:40:00,11.71,11.71,11.66,11.66,122000.0,10.0519,10.0519,10.009,10.009,122000.0
2011-07-01 13:50:00,11.66,11.7,11.66,11.7,84100.0,10.009,10.0433,10.009,10.0433,84100.0
2011-07-01 14:00:00,11.69,11.7,11.69,11.69,33000.0,10.0347,10.0433,10.0347,10.0347,33000.0
2011-07-01 14:10:00,11.7,11.7,11.67,11.67,65000.0,10.0433,10.0433,10.0176,10.0176,65000.0
2011-07-01 14:20:00,11.68,11.72,11.68,11.72,40000.0,10.0261,10.0605,10.0261,10.0605,40000.0
2011-07-01 14:30:00,11.72,11.72,11.7,11.7,64200.0,10.0605,10.0605,10.0433,10.0433,64200.0
2011-07-01 14:40:00,11.71,11.72,11.7,11.71,61000.0,10.0519,10.0605,10.0433,10.0519,61000.0
2011-07-01 14:50:00,11.72,11.73,11.71,11.71,74600.0,10.0605,10.0691,10.0519,10.0519,74600.0
2011-07-01 15:00:00,11.72,11.74,11.71,11.72,88100.0,10.0605,10.0776,10.0519,10.0605,88100.0
2011-07-01 15:10:00,11.72,11.73,11.68,11.68,140400.0,10.0605,10.0691,10.0261,10.0261,140400.0
2011-07-01 15:20:00,11.69,11.69,11.67,11.67,38200.0,10.0347,10.0347,10.0176,10.0176,38200.0
2011-07-01 15:30:00,11.67,11.68,11.67,11.68,67100.0,10.0176,10.0261,10.0176,10.0261,67100.0
2011-07-01 15:40:00,11.68,11.74,11.67,11.71,340400.0,10.0261,10.0776,10.0176,10.0519,340400.0
2011-07-01 15:50:00,11.71,11.72,11.68,11.69,393000.0,10.0519,10.0605,10.0261,10.0347,393000.0
2011-07-05 09:30:00,11.84,11.85,11.68,11.7,218200.0,10.1635,10.1721,10.0261,10.0433,218200.0
2011-07-05 09:40:00,11.7,11.74,11.67,11.71,92200.0,10.0433,10.0776,10.0176,10.0519,92200.0
2011-07-05 09:50:00,11.72,11.77,11.71,11.71,87400.0,10.0605,10.1034,10.0519,10.0519,87400.0
2011-07-05 10:00:00,11.71,11.77,11.67,11.72,132600.0,10.0519,10.1034,10.0176,10.0605,132600.0
2011-07-05 10:10:00,11.73,11.74,11.63,11.64,120200.0,10.0691,10.0776,9.9832,9.9918,120200.0
2011-07-05 10:20:00,11.63,11.69,11.62,11.69,100700.0,9.9832,10.0347,9.9746,10.0347,100700.0
2011-07-05 10:30:00,11.68,11.69,11.62,11.64,98800.0,10.0261,10.0347,9.9746,9.9918,98800.0
2011-07-05 10:40:00,11.63,11.64,11.59,11.6,62500.0,9.9832,9.9918,9.9489,9.9575,62500.0
2011-07-05 10:50:00,11.6,11.62,11.58,11.61,146100.0,9.9575,9.9746,9.9403,9.966,146100.0
2011-07-05 11:00:00,11.61,11.66,11.61,11.65,168500.0,9.966,10.009,9.966,10.0004,168500.0
2011-07-05 11:10:00,11.64,11.65,11.63,11.63,72000.0,9.9918,10.0004,9.9832,9.9832,72000.0
2011-07-05 11:20:00,11.63,11.64,11.62,11.62,40000.0,9.9832,9.9918,9.9746,9.9746,40000.0
2011-07-05 11:30:00,11.63,11.64,11.6,11.6,68000.0,9.9832,9.9918,9.9575,9.9575,68000.0
2011-07-05 11:40:00,11.61,11.65,11.6,11.64,82900.0,9.966,10.0004,9.9575,9.9918,82900.0
2011-07-05 11:50:00,11.65,11.65,11.63,11.64,28800.0,10.0004,10.0004,9.9832,9.9918,28800.0
2011-07-05 12:00:00,11.64,11.64,11.62,11.63,48100.0,9.9918,9.9918,9.9746,9.9832,48100.0
2011-07-05 12:10:00,11.62,11.66,11.62,11.63,258900.0,9.9746,10.009,9.9746,9.9832,258900.0
2011-07-05 12:20:00,11.63,11.64,11.63,11.64,29700.0,9.9832,9.9918,9.9832,9.9918,29700.0
2011-07-05 12:30:00,11.63,11.64,11.63,11.64,59600.0,9.9832,9.9918,9.9832,9.9918,59600.0
2011-07-05 12:40:00,11.63,11.65,11.63,11.63,78700.0,9.9832,10.0004,9.9832,9.9832,78700.0
2011-07-05 12:50:00,11.64,11.64,11.63,11.64,37800.0,9.9918,9.9918,9.9832,9.9918,37800.0
2011-07-05 13:00:00,11.63,11.65,11.63,11.64,46600.0,9.9832,10.0004,9.9832,9.9918,46600.0
2011-07-05 13:10:00,11.65,11.66,11.64,11.65,109600.0,10.0004,10.009,9.9918,10.0004,109600.0
2011-07-05 13:20:00,11.65,11.65,11.64,11.65,9300.0,10.0004,10.0004,9.9918,10.0004,9300.0
2011-07-05 13:30:00,11.65,11.65,11.64,11.64,13200.0,10.0004,10.0004,9.9918,9.9918,13200.0
2011-07-05 13:40:00,11.65,11.67,11.64,11.66,169500.0,10.0004,10.0176,9.9918,10.009,169500.0
2011-07-05 13:50:00,11.67,11.68,11.66,11.67,107100.0,10.0176,10.0261,10.009,10.0176,107100.0
2011-07-05 14:00:00,11.66,11.67,11.61,11.62,234600.0,10.009,10.0176,9.966,9.9746,234600.0
2011-07-05 14:10:00,11.61,11.63,11.58,11.59,102400.0,9.966,9.9832,9.9403,9.9489,102400.0
2011-07-05 14:20:00,11.59,11.59,11.55,11.57,76600.0,9.9489,9.9489,9.9145,9.9317,76600.0
2011-07-05 14:30:00,11.56,11.57,11.55,11.55,146800.0,9.9231,9.9317,9.9145,9.9145,146800.0
2011-07-05 14:40:00,11.56,11.57,11.54,11.55,173600.0,9.9231,9.9317,9.906,9.9145,173600.0
2011-07-05 14:50:00,11.55,11.57,11.54,11.57,96500.0,9.9145,9.9317,9.906,9.9317,96500.0
2011-07-05 15:00:00,11.57,11.6,11.56,11.59,71600.0,9.9317,9.9575,9.9231,9.9489,71600.0
2011-07-05 15:10:00,11.6,11.6,11.59,11.6,30400.0,9.9575,9.9575,9.9489,9.9575,30400.0
2011-07-05 15:20:00,11.59,11.63,11.59,11.63,61500.0,9.9489,9.9832,9.9489,9.9832,61500.0
2011-07-05 15:30:00,11.63,11.63,11.61,11.62,118600.0,9.9832,9.9832,9.966,9.9746,118600.0
2011-07-05 15:40:00,11.61,11.62,11.6,11.62,151200.0,9.966,9.9746,9.9575,9.9746,151200.0
2011-07-05 15:50:00,11.62,11.63,11.6,11.63,337500.0,9.9746,9.9832,9.9575,9.9832,337500.0
2011-07-06 09:30:00,11.6,11.62,11.53,11.55,113900.0,9.9575,9.9746,9.8974,9.9145,113900.0
2011-07-06 09:40:00,11.55,11.57,11.48,11.48,73700.0,9.9145,9.9317,9.8545,9.8545,73700.0
2011-07-06 09:50:00,11.49,11.5,11.46,11.48,71800.0,9.863,9.8716,9.8373,9.8545,71800.0
2011-07-06 10:00:00,11.49,11.5,11.45,11.49,153900.0,9.863,9.8716,9.8287,9.863,153900.0
2011-07-06 10:10:00,11.49,11.51,11.47,11.5,97800.0,9.863,9.8802,9.8459,9.8716,97800.0
2011-07-06 10:20:00,11.51,11.57,11.5,11.55,112500.0,9.8802,9.9317,9.8716,9.9145,112500.0
2011-07-06 10:30:00,11.55,11.59,11.55,11.57,73000.0,9.9145,9.9489,9.9145,9.9317,73000.0
2011-07-06 10:40:00,11.58,11.58,11.53,11.55,89300.0,9.9403,9.9403,9.8974,9.9145,89300.0
2011-07-06 10:50:00,11.55,11.6,11.55,11.59,42700.0,9.9145,9.9575,9.9145,9.9489,42700.0
2011-07-06 11:00:00,11.59,11.6,11.55,11.55,40600.0,9.9489,9.9575,9.9145,9.9145,40600.0
2011-07-06 11:10:00,11.55,11.57,11.54,11.56,48700.0,9.9145,9.9317,9.906,9.9231,48700.0
2011-07-06 11:20:00,11.56,11.59,11.56,11.58,45600.0,9.9231,9.9489,9.9231,9.9403,45600.0
2011-07-06 11:30:00,11.59,11.66,11.59,11.65,42100.0,9.9489,10.009,9.9489,10.0004,42100.0
2011-07-06 11:40:00,11.66,11.7,11.66,11.69,81100.0,10.009,10.0433,10.009,10.0347,81100.0
2011-07-06 11:50:00,11.69,11.71,11.67,11.68,68600.0,10.0347,10.0519,10.0176,10.0261,68600.0
2011-07-06 12:00:00,11.68,11.69,11.64,11.64,63000.0,10.0261,10.0347,9.9918,9.9918,63000.0
2011-07-06 12:10:00,11.64,11.65,11.63,11.65,58800.0,9.9918,10.0004,9.9832,10.0004,58800.0
2011-07-06 12:20:00,11.65,11.66,11.63,11.66,34800.0,10.0004,10.009,9.9832,10.009,34800.0
2011-07-06 12:30:00,11.66,11.67,11.64,11.67,35500.0,10.009,10.0176,9.9918,10.0176,35500.0
2011-07-06 12:40:00,11.67,11.68,11.66,11.67,27400.0,10.0176,10.0261,10.009,10.0176,27400.0
2011-07-06 12:50:00,11.67,11.69,11.65,11.69,103000.0,10.0176,10.0347,10.0004,10.0347,103000.0
2011-07-06 13:00:00,11.69,11.71,11.66,11.67,149200.0,10.0347,10.0519,10.009,10.0176,149200.0
2011-07-06 13:10:00,11.67,11.71,11.66,11.71,92200.0,10.0176,10.0519,10.009,10.0519,92200.0
2011-07-06 13:20:00,11.71,11.72,11.71,11.72,38800.0,10.0519,10.0605,10.0519,10.0605,38800.0
2011-07-06 13:30:00,11.71,11.73,11.71,11.73,40200.0,10.0519,10.0691,10.0519,10.0691,40200.0
2011-07-06 13:40:00,11.73,11.73,11.71,11.71,67100.0,10.0691,10.0691,10.0519,10.0519,67100.0
2011-07-06 13:50:00,11.72,11.73,11.69,11.73,75600.0,10.0605,10.0691,10.0347,10.0691,75600.0
2011-07-06 14:00:00,11.73,11.74,11.68,11.69,39100.0,10.0691,10.0776,10.0261,10.0347,39100.0
2011-07-06 14:10:00,11.69,11.69,11.67,11.68,66200.0,10.0347,10.0347,10.0176,10.0261,66200.0
2011-07-06 14:20:00,11.69,11.71,11.67,11.71,99000.0,10.0347,10.0519,10.0176,10.0519,99000.0
2011-07-06 14:30:00,11.71,11.71,11.7,11.71,145500.0,10.0519,10.0519,10.0433,10.0519,145500.0
2011-07-06 14:40:00,11.71,11.73,11.7,11.73,36600.0,10.0519,10.0691,10.0433,10.0691,36600.0
2011-07-06 14:50:00,11.73,11.73,11.7,11.7,88700.0,10.0691,10.0691,10.0433,10.0433,88700.0
2011-07-06 15:00:00,11.7,11.71,11.67,11.68,149800.0,10.0433,10.0519,10.0176,10.0261,149800.0
2011-07-06 15:10:00,11.69,11.7,11.67,11.68,80400.0,10.0347,10.0433,10.0176,10.0261,80400.0
2011-07-06 15:20:00,11.69,11.71,11.68,11.7,72800.0,10.0347,10.0519,10.0261,10.0433,72800.0
2011-07-06 15:30:00,11.71,11.71,11.66,11.67,114400.0,10.0519,10.0519,10.009,10.0176,114400.0
2011-07-06 15:40:00,11.67,11.71,11.66,11.71,237200.0,10.0176,10.0519,10.009,10.0519,237200.0
2011-07-06 15:50:00,11.71,11.73,11.68,11.68,618100.0,10.0519,10.0691,10.0261,10.0261,618100.0
2011-07-07 09:30:00,11.79,11.86,11.75,11.85,123600.0,10.1206,10.1806,10.0862,10.1721,123600.0
2011-07-07 09:40:00,11.85,11.87,11.81,11.84,139900.0,10.1721,10.1892,10.1377,10.1635,139900.0
2011-07-07 09:50:00,11.84,11.88,11.83,11.86,63600.0,10.1635,10.1978,10.1549,10.1806,63600.0
2011-07-07 10:00:00,11.85,11.86,11.82,11.83,92400.0,10.1721,10.1806,10.1463,10.1549,92400.0
2011-07-07 10:10:00,11.83,11.88,11.83,11.85,58100.0,10.1549,10.1978,10.1549,10.1721,58100.0
2011-07-07 10:20:00,11.85,11.91,11.83,11.9,149800.0,10.1721,10.2236,10.1549,10.215,149800.0
2011-07-07 10:30:00,11.91,11.92,11.87,11.91,102200.0,10.2236,10.2322,10.1892,10.2236,102200.0
2011-07-07 10:40:00,11.91,11.93,11.88,11.89,81600.0,10.2236,10.2407,10.1978,10.2064,81600.0
2011-07-07 10:50:00,11.89,11.91,11.88,11.9,71900.0,10.2064,10.2236,10.1978,10.215,71900.0
2011-07-07 11:00:00,11.9,11.91,11.87,11.89,57500.0,10.215,10.2236,10.1892,10.2064,57500.0
2011-07-07 11:10:00,11.89,11.92,11.87,11.91,267800.0,10.2064,10.2322,10.1892,10.2236,267800.0
2011-07-07 11:20:00,11.91,11.95,11.91,11.94,106400.0,10.2236,10.2579,10.2236,10.2493,106400.0
2011-07-07 11:30:00,11.94,11.96,11.93,11.95,190000.0,10.2493,10.2665,10.2407,10.2579,190000.0
2011-07-07 11:40:00,11.95,11.96,11.95,11.96,27000.0,10.2579,10.2665,10.2579,10.2665,27000.0
2011-07-07 11:50:00,11.95,11.98,11.95,11.98,24400.0,10.2579,10.2837,10.2579,10.2837,24400.0
2011-07-07 12:00:00,11.98,11.98,11.95,11.98,45800.0,10.2837,10.2837,10.2579,10.2837,45800.0
2011-07-07 12:10:00,11.98,12.0,11.98,12.0,52500.0,10.2837,10.3008,10.2837,10.3008,52500.0
2011-07-07 12:20:00,12.0,12.03,12.0,12.02,79000.0,10.3008,10.3266,10.3008,10.318,79000.0
2011-07-07 12:30:00,12.02,12.04,12.01,12.02,61300.0,10.318,10.3352,10.3094,10.318,61300.0
2011-07-07 12:40:00,12.02,12.03,12.0,12.02,226500.0,10.318,10.3266,10.3008,10.318,226500.0
2011-07-07 12:50:00,12.03,12.04,12.02,12.02,41000.0,10.3266,10.3352,10.318,10.318,41000.0
2011-07-07 13:00:00,12.02,12.04,12.02,12.03,32300.0,10.318,10.3352,10.318,10.3266,32300.0
2011-07-07 13:10:00,12.04,12.04,12.02,12.02,12000.0,10.3352,10.3352,10.318,10.318,12000.0
2011-07-07 13:20:00,12.03,12.05,12.02,12.02,80100.0,10.3266,10.3437,10.318,10.318,80100.0
2011-07-07 13:30:00,12.03,12.03,12.02,12.02,14500.0,10.3266,10.3266,10.318,10.318,14500.0
2011-07-07 13:40:00,12.02,12.03,12.02,12.02,66900.0,10.318,10.3266,10.318,10.318,66900.0
2011-07-07 13:50:00,12.02,12.06,12.02,12.04,130900.0,10.318,10.3523,10.318,10.3352,130900.0
2011-07-07 14:00:00,12.04,12.05,12.04,12.04,33800.0,10.3352,10.3437,10.3352,10.3352,33800.0
2011-07-07 14:10:00,12.04,12.05,12.04,12.04,33900.0,10.3352,10.3437,10.3352,10.3352,33900.0
2011-07-07 14:20:00,12.05,12.05,12.03,12.05,40700.0,10.3437,10.3437,10.3266,10.3437,40700.0
2011-07-07 14:30:00,12.05,12.05,12.02,12.02,46300.0,10.3437,10.3437,10.318,10.318,46300.0
2011-07-07 14:40:00,12.03,12.03,12.01,12.01,53100.0,10.3266,10.3266,10.3094,10.3094,53100.0
2011-07-07 14:50:00,12.01,12.02,12.0,12.02,36800.0,10.3094,10.318,10.3008,10.318,36800.0
2011-07-07 15:00:00,12.02,12.02,12.0,12.0,26400.0,10.318,10.318,10.3008,10.3008,26400.0
2011-07-07 15:10:00,12.0,12.01,11.99,11.99,55400.0,10.3008,10.3094,10.2922,10.2922,55400.0
2011-07-07 15:20:00,11.99,12.0,11.97,11.97,112500.0,10.2922,10.3008,10.2751,10.2751,112500.0
2011-07-07 15:30:00,11.98,11.98,11.95,11.96,153000.0,10.2837,10.2837,10.2579,10.2665,153000.0
2011-07-07 15:40:00,11.97,11.97,11.93,11.93,132200.0,10.2751,10.2751,10.2407,10.2407,132200.0
2011-07-07 15:50:00,11.94,11.95,11.93,11.95,279900.0,10.2493,10.2579,10.2407,10.2579,279900.0
2011-07-08 09:30:00,11.76,11.77,11.71,11.74,114800.0,10.0948,10.1034,10.0519,10.0776,114800.0
2011-07-08 09:40:00,11.74,11.75,11.66,11.66,193300.0,10.0776,10.0862,10.009,10.009,193300.0
2011-07-08 09:50:00,11.66,11.69,11.65,11.67,94400.0,10.009,10.0347,10.0004,10.0176,94400.0
2011-07-08 10:00:00,11.68,11.7,11.65,11.68,129400.0,10.0261,10.0433,10.0004,10.0261,129400.0
2011-07-08 10:10:00,11.68,11.73,11.67,11.68,153400.0,10.0261,10.0691,10.0176,10.0261,153400.0
2011-07-08 10:20:00,11.68,11.73,11.68,11.72,80200.0,10.0261,10.0691,10.0261,10.0605,80200.0
2011-07-08 10:30:00,11.72,11.76,11.67,11.75,110000.0,10.0605,10.0948,10.0176,10.0862,110000.0
2011-07-08 10:40:00,11.74,11.79,11.73,11.76,186100.0,10.0776,10.1206,10.0691,10.0948,186100.0
2011-07-08 10:50:00,11.76,11.77,11.73,11.76,190400.0,10.0948,10.1034,10.0691,10.0948,190400.0
2011-07-08 11:00:00,11.75,11.76,11.73,11.74,84200.0,10.0862,10.0948,10.0691,10.0776,84200.0
2011-07-08 11:10:00,11.73,11.75,11.72,11.74,110100.0,10.0691,10.0862,10.0605,10.0776,110100.0
2011-07-08 11:20:00,11.73,11.76,11.73,11.76,17000.0,10.0691,10.0948,10.0691,10.0948,17000.0
2011-07-08 11:30:00,11.75,11.82,11.75,11.81,318000.0,10.0862,10.1463,10.0862,10.1377,318000.0
2011-07-08 11:40:00,11.8,11.83,11.8,11.82,139200.0,10.1291,10.1549,10.1291,10.1463,139200.0
2011-07-08 11:50:00,11.81,11.83,11.81,11.83,47000.0,10.1377,10.1549,10.1377,10.1549,47000.0
2011-07-08 12:00:00,11.83,11.85,11.82,11.84,61800.0,10.1549,10.1721,10.1463,10.1635,61800.0
2011-07-08 12:10:00,11.84,11.84,11.82,11.83,47900.0,10.1635,10.1635,10.1463,10.1549,47900.0
2011-07-08 12:20:00,11.84,11.85,11.83,11.85,35400.0,10.1635,10.1721,10.1549,10.1721,35400.0
2011-07-08 12:30:00,11.85,11.87,11.84,11.86,59400.0,10.1721,10.1892,10.1635,10.1806,59400.0
2011-07-08 12:40:00,11.87,11.9,11.87,11.89,116000.0,10.1892,10.215,10.1892,10.2064,116000.0
2011-07-08 12:50:00,11.89,11.9,11.89,11.89,67800.0,10.2064,10.215,10.2064,10.2064,67800.0
2011-07-08 13:00:00,11.89,11.9,11.89,11.9,30200.0,10.2064,10.215,10.2064,10.215,30200.0
2011-07-08 13:10:00,11.9,11.9,11.89,11.9,34000.0,10.215,10.215,10.2064,10.215,34000.0
2011-07-08 13:20:00,11.9,11.91,11.88,11.9,150500.0,10.215,10.2236,10.1978,10.215,150500.0
2011-07-08 13:30:00,11.91,11.94,11.91,11.92,99600.0,10.2236,10.2493,10.2236,10.2322,99600.0
2011-07-08 13:40:00,11.93,11.93,11.92,11.92,43600.0,10.2407,10.2407,10.2322,10.2322,43600.0
2011-07-08 13:50:00,11.92,11.94,11.92,11.93,69900.0,10.2322,10.2493,10.2322,10.2407,69900.0
2011-07-08 14:00:00,11.93,11.95,11.93,11.95,50200.0,10.2407,10.2579,10.2407,10.2579,50200.0
2011-07-08 14:10:00,11.95,11.95,11.9,11.91,145400.0,10.2579,10.2579,10.215,10.2236,145400.0
2011-07-08 14:20:00,11.91,11.92,11.91,11.92,14000.0,10.2236,10.2322,10.2236,10.2322,14000.0
2011-07-08 14:30:00,11.92,11.94,11.92,11.92,96100.0,10.2322,10.2493,10.2322,10.2322,96100.0
2011-07-08 14:40:00,11.93,11.94,11.92,11.94,56200.0,10.2407,10.2493,10.2322,10.2493,56200.0
2011-07-08 14:50:00,11.94,11.94,11.93,11.94,25800.0,10.2493,10.2493,10.2407,10.2493,25800.0
2011-07-08 15:00:00,11.94,11.95,11.93,11.94,54600.0,10.2493,10.2579,10.2407,10.2493,54600.0
2011-07-08 15:10:00,11.95,11.95,11.94,11.95,46000.0,10.2579,10.2579,10.2493,10.2579,46000.0
2011-07-08 15:20:00,11.95,11.95,11.94,11.94,71200.0,10.2579,10.2579,10.2493,10.2493,71200.0
2011-07-08 15:30:00,11.95,11.98,11.94,11.96,258500.0,10.2579,10.2837,10.2493,10.2665,258500.0
2011-07-08 15:40:00,11.96,11.98,11.96,11.97,177700.0,10.2665,10.2837,10.2665,10.2751,177700.0
2011-07-08 15:50:00,11.97,11.97,11.94,11.96,598000.0,10.2751,10.2751,10.2493,10.2665,598000.0
2011-07-11 09:30:00,11.77,11.8,11.74,11.76,114500.0,10.1034,10.1291,10.0776,10.0948,114500.0
2011-07-11 09:40:00,11.76,11.77,11.72,11.76,105600.0,10.0948,10.1034,10.0605,10.0948,105600.0
2011-07-11 09:50:00,11.75,11.85,11.75,11.81,139000.0,10.0862,10.1721,10.0862,10.1377,139000.0
2011-07-11 10:00:00,11.8,11.81,11.76,11.78,76900.0,10.1291,10.1377,10.0948,10.112,76900.0
2011-07-11 10:10:00,11.78,11.78,11.75,11.76,132400.0,10.112,10.112,10.0862,10.0948,132400.0
2011-07-11 10:20:00,11.75,11.79,11.71,11.74,182600.0,10.0862,10.1206,10.0519,10.0776,182600.0
2011-07-11 10:30:00,11.74,11.75,11.7,11.71,135900.0,10.0776,10.0862,10.0433,10.0519,135900.0
2011-07-11 10:40:00,11.71,11.72,11.7,11.7,52000.0,10.0519,10.0605,10.0433,10.0433,52000.0
2011-07-11 10:50:00,11.7,11.72,11.68,11.68,111600.0,10.0433,10.0605,10.0261,10.0261,111600.0
2011-07-11 11:00:00,11.67,11.68,11.67,11.68,35100.0,10.0176,10.0261,10.0176,10.0261,35100.0
2011-07-11 11:10:00,11.68,11.72,11.67,11.71,72300.0,10.0261,10.0605,10.0176,10.0519,72300.0
2011-07-11 11:20:00,11.71,11.78,11.71,11.77,82300.0,10.0519,10.112,10.0519,10.1034,82300.0
2011-07-11 11:30:00,11.77,11.77,11.73,11.73,60500.0,10.1034,10.1034,10.0691,10.0691,60500.0
2011-07-11 11:40:00,11.74,11.79,11.72,11.79,110200.0,10.0776,10.1206,10.0605,10.1206,110200.0
2011-07-11 11:50:00,11.78,11.82,11.77,11.78,90500.0,10.112,10.1463,10.1034,10.112,90500.0
2011-07-11 12:00:00,11.77,11.78,11.76,11.76,82600.0,10.1034,10.112,10.0948,10.0948,82600.0
2011-07-11 12:10:00,11.76,11.76,11.73,11.73,59200.0,10.0948,10.0948,10.0691,10.0691,59200.0
2011-07-11 12:20:00,11.74,11.75,11.72,11.74,77800.0,10.0776,10.0862,10.0605,10.0776,77800.0
2011-07-11 12:30:00,11.75,11.76,11.73,11.74,68300.0,10.0862,10.0948,10.0691,10.0776,68300.0
2011-07-11 12:40:00,11.73,11.75,11.71,11.71,66500.0,10.0691,10.0862,10.0519,10.0519,66500.0
2011-07-11 12:50:00,11.71,11.72,11.7,11.7,22100.0,10.0519,10.0605,10.0433,10.0433,22100.0
2011-07-11 13:00:00,11.7,11.71,11.69,11.69,35400.0,10.0433,10.0519,10.0347,10.0347,35400.0
2011-07-11 13:10:00,11.69,11.69,11.65,11.65,38800.0,10.0347,10.0347,10.0004,10.0004,38800.0
2011-07-11 13:20:00,11.65,11.67,11.64,11.64,83600.0,10.0004,10.0176,9.9918,9.9918,83600.0
2011-07-11 13:30:00,11.64,11.65,11.62,11.62,46200.0,9.9918,10.0004,9.9746,9.9746,46200.0
2011-07-11 13:40:00,11.63,11.63,11.6,11.62,48300.0,9.9832,9.9832,9.9575,9.9746,48300.0
2011-07-11 13:50:00,11.61,11.64,11.61,11.63,106200.0,9.966,9.9918,9.966,9.9832,106200.0
2011-07-11 14:00:00,11.64,11.64,11.6,11.61,118700.0,9.9918,9.9918,9.9575,9.966,118700.0
2011-07-11 14:10:00,11.61,11.62,11.6,11.6,28600.0,9.966,9.9746,9.9575,9.9575,28600.0
2011-07-11 14:20:00,11.6,11.61,11.58,11.6,68500.0,9.9575,9.966,9.9403,9.9575,68500.0
2011-07-11 14:30:00,11.6,11.6,11.57,11.6,89000.0,9.9575,9.9575,9.9317,9.9575,89000.0
2011-07-11 14:40:00,11.6,11.6,11.58,11.59,73800.0,9.9575,9.9575,9.9403,9.9489,73800.0
2011-07-11 14:50:00,11.59,11.59,11.57,11.57,86700.0,9.9489,9.9489,9.9317,9.9317,86700.0
2011-07-11 15:00:00,11.58,11.6,11.56,11.56,139400.0,9.9403,9.9575,9.9231,9.9231,139400.0
2011-07-11 15:10:00,11.56,11.58,11.56,11.57,58500.0,9.9231,9.9403,9.9231,9.9317,58500.0
2011-07-11 15:20:00,11.57,11.58,11.55,11.58,150200.0,9.9317,9.9403,9.9145,9.9403,150200.0
2011-07-11 15:30:00,11.58,11.62,11.57,11.6,329200.0,9.9403,9.9746,9.9317,9.9575,329200.0
2011-07-11 15:40:00,11.6,11.63,11.59,11.62,296600.0,9.9575,9.9832,9.9489,9.9746,296600.0
2011-07-11 15:50:00,11.62,11.64,11.6,11.63,627400.0,9.9746,9.9918,9.9575,9.9832,627400.0
2011-07-12 09:30:00,11.56,11.59,11.47,11.52,97300.0,9.9231,9.9489,9.8459,9.8888,97300.0
2011-07-12 09:40:00,11.52,11.55,11.49,11.53,189000.0,9.8888,9.9145,9.863,9.8974,189000.0
2011-07-12 09:50:00,11.53,11.62,11.53,11.62,132100.0,9.8974,9.9746,9.8974,9.9746,132100.0
2011-07-12 10:00:00,11.61,11.65,11.57,11.63,111200.0,9.966,10.0004,9.9317,9.9832,111200.0
2011-07-12 10:10:00,11.63,11.67,11.61,11.67,112800.0,9.9832,10.0176,9.966,10.0176,112800.0
2011-07-12 10:20:00,11.67,11.68,11.63,11.68,77900.0,10.0176,10.0261,9.9832,10.0261,77900.0
2011-07-12 10:30:00,11.68,11.69,11.64,11.66,97100.0,10.0261,10.0347,9.9918,10.009,97100.0
2011-07-12 10:40:00,11.66,11.67,11.64,11.65,69200.0,10.009,10.0176,9.9918,10.0004,69200.0
2011-07-12 10:50:00,11.65,11.65,11.61,11.63,42600.0,10.0004,10.0004,9.966,9.9832,42600.0
2011-07-12 11:00:00,11.62,11.65,11.61,11.65,97200.0,9.9746,10.0004,9.966,10.0004,97200.0
2011-07-12 11:10:00,11.64,11.68,11.64,11.67,68200.0,9.9918,10.0261,9.9918,10.0176,68200.0
2011-07-12 11:20:00,11.67,11.72,11.66,11.71,43700.0,10.0176,10.0605,10.009,10.0519,43700.0
2011-07-12 11:30:00,11.72,11.73,11.71,11.73,48300.0,10.0605,10.0691,10.0519,10.0691,48300.0
2011-07-12 11:40:00,11.73,11.76,11.72,11.73,137500.0,10.0691,10.0948,10.0605,10.0691,137500.0
2011-07-12 11:50:00,11.73,11.74,11.7,11.71,51400.0,10.0691,10.0776,10.0433,10.0519,51400.0
2011-07-12 12:00:00,11.7,11.73,11.68,11.72,69600.0,10.0433,10.0691,10.0261,10.0605,69600.0
2011-07-12 12:10:00,11.72,11.72,11.69,11.69,30200.0,10.0605,10.0605,10.0347,10.0347,30200.0
2011-07-12 12:20:00,11.69,11.71,11.68,11.69,50700.0,10.0347,10.0519,10.0261,10.0347,50700.0
2011-07-12 12:30:00,11.69,11.71,11.67,11.68,69900.0,10.0347,10.0519,10.0176,10.0261,69900.0
2011-07-12 12:40:00,11.67,11.68,11.65,11.65,23400.0,10.0176,10.0261,10.0004,10.0004,23400.0
2011-07-12 12:50:00,11.66,11.68,11.65,11.67,86400.0,10.009,10.0261,10.0004,10.0176,86400.0
2011-07-12 13:00:00,11.68,11.7,11.67,11.7,57400.0,10.0261,10.0433,10.0176,10.0433,57400.0
2011-07-12 13:10:00,11.7,11.7,11.64,11.66,110900.0,10.0433,10.0433,9.9918,10.009,110900.0
2011-07-12 13:20:00,11.66,11.67,11.63,11.63,47500.0,10.009,10.0176,9.9832,9.9832,47500.0
2011-07-12 13:30:00,11.63,11.64,11.63,11.64,23600.0,9.9832,9.9918,9.9832,9.9918,23600.0
2011-07-12 13:40:00,11.63,11.65,11.63,11.64,46400.0,9.9832,10.0004,9.9832,9.9918,46400.0
2011-07-12 13:50:00,11.64,11.65,11.63,11.63,37100.0,9.9918,10.0004,9.9832,9.9832,37100.0
2011-07-12 14:00:00,11.64,11.67,11.63,11.66,128900.0,9.9918,10.0176,9.9832,10.009,128900.0
2011-07-12 14:10:00,11.67,11.73,11.67,11.71,202700.0,10.0176,10.0691,10.0176,10.0519,202700.0
2011-07-12 14:20:00,11.71,11.73,11.7,11.71,82600.0,10.0519,10.0691,10.0433,10.0519,82600.0
2011-07-12 14:30:00,11.72,11.72,11.67,11.69,119900.0,10.0605,10.0605,10.0176,10.0347,119900.0
2011-07-12 14:40:00,11.69,11.71,11.68,11.7,71000.0,10.0347,10.0519,10.0261,10.0433,71000.0
2011-07-12 14:50:00,11.71,11.72,11.67,11.69,105400.0,10.0519,10.0605,10.0176,10.0347,105400.0
2011-07-12 15:00:00,11.68,11.71,11.68,11.68,117500.0,10.0261,10.0519,10.0261,10.0261,117500.0
2011-07-12 15:10:00,11.69,11.7,11.66,11.67,113900.0,10.0347,10.0433,10.009,10.0176,113900.0
2011-07-12 15:20:00,11.68,11.69,11.64,11.66,138600.0,10.0261,10.0347,9.9918,10.009,138600.0
2011-07-12 15:30:00,11.66,11.68,11.63,11.68,141500.0,10.009,10.0261,9.9832,10.0261,141500.0
2011-07-12 15:40:00,11.66,11.67,11.58,11.59,212800.0,10.009,10.0176,9.9403,9.9489,212800.0
2011-07-12 15:50:00,11.59,11.61,11.58,11.59,316000.0,9.9489,9.966,9.9403,9.9489,316000.0
2011-07-13 09:30:00,11.66,11.74,11.66,11.69,44500.0,10.009,10.0776,10.009,10.0347,44500.0
2011-07-13 09:40:00,11.69,11.72,11.63,11.65,53300.0,10.0347,10.0605,9.9832,10.0004,53300.0
2011-07-13 09:50:00,11.64,11.64,11.53,11.54,69200.0,9.9918,9.9918,9.8974,9.906,69200.0
2011-07-13 10:00:00,11.54,11.69,11.54,11.64,151200.0,9.906,10.0347,9.906,9.9918,151200.0
2011-07-13 10:10:00,11.64,11.72,11.62,11.69,111000.0,9.9918,10.0605,9.9746,10.0347,111000.0
2011-07-13 10:20:00,11.69,11.71,11.68,11.68,35700.0,10.0347,10.0519,10.0261,10.0261,35700.0
2011-07-13 10:30:00,11.68,11.74,11.68,11.7,65100.0,10.0261,10.0776,10.0261,10.0433,65100.0
2011-07-13 10:40:00,11.7,11.73,11.7,11.7,27300.0,10.0433,10.0691,10.0433,10.0433,27300.0
2011-07-13 10:50:00,11.71,11.76,11.7,11.76,68700.0,10.0519,10.0948,10.0433,10.0948,68700.0
2011-07-13 11:00:00,11.75,11.75,11.71,11.71,94100.0,10.0862,10.0862,10.0519,10.0519,94100.0
2011-07-13 11:10:00,11.72,11.76,11.71,11.76,82000.0,10.0605,10.0948,10.0519,10.0948,82000.0
2011-07-13 11:20:00,11.76,11.78,11.75,11.77,67700.0,10.0948,10.112,10.0862,10.1034,67700.0
2011-07-13 11:30:00,11.77,11.78,11.75,11.76,100500.0,10.1034,10.112,10.0862,10.0948,100500.0
2011-07-13 11:40:00,11.76,11.77,11.73,11.74,45200.0,10.0948,10.1034,10.0691,10.0776,45200.0
2011-07-13 11:50:00,11.74,11.76,11.73,11.75,42900.0,10.0776,10.0948,10.0691,10.0862,42900.0
2011-07-13 12:00:00,11.75,11.76,11.73,11.75,53200.0,10.0862,10.0948,10.0691,10.0862,53200.0
2011-07-13 12:10:00,11.76,11.78,11.76,11.78,19900.0,10.0948,10.112,10.0948,10.112,19900.0
2011-07-13 12:20:00,11.78,11.78,11.75,11.78,64700.0,10.112,10.112,10.0862,10.112,64700.0
2011-07-13 12:30:00,11.77,11.78,11.74,11.74,31500.0,10.1034,10.112,10.0776,10.0776,31500.0
2011-07-13 12:40:00,11.74,11.77,11.71,11.76,56700.0,10.0776,10.1034,10.0519,10.0948,56700.0
2011-07-13 12:50:00,11.76,11.77,11.73,11.75,27600.0,10.0948,10.1034,10.0691,10.0862,27600.0
2011-07-13 13:00:00,11.74,11.75,11.71,11.71,34700.0,10.0776,10.0862,10.0519,10.0519,34700.0
2011-07-13 13:10:00,11.71,11.72,11.67,11.68,35900.0,10.0519,10.0605,10.0176,10.0261,35900.0
2011-07-13 13:20:00,11.68,11.71,11.67,11.71,38800.0,10.0261,10.0519,10.0176,10.0519,38800.0
2011-07-13 13:30:00,11.7,11.72,11.7,11.72,48700.0,10.0433,10.0605,10.0433,10.0605,48700.0
2011-07-13 13:40:00,11.72,11.72,11.71,11.72,11200.0,10.0605,10.0605,10.0519,10.0605,11200.0
2011-07-13 13:50:00,11.71,11.72,11.68,11.68,40200.0,10.0519,10.0605,10.0261,10.0261,40200.0
2011-07-13 14:00:00,11.68,11.7,11.67,11.7,72100.0,10.0261,10.0433,10.0176,10.0433,72100.0
2011-07-13 14:10:00,11.7,11.7,11.66,11.67,52800.0,10.0433,10.0433,10.009,10.0176,52800.0
2011-07-13 14:20:00,11.67,11.67,11.63,11.65,47900.0,10.0176,10.0176,9.9832,10.0004,47900.0
2011-07-13 14:30:00,11.64,11.66,11.64,11.66,19100.0,9.9918,10.009,9.9918,10.009,19100.0
2011-07-13 14:40:00,11.66,11.66,11.62,11.63,51400.0,10.009,10.009,9.9746,9.9832,51400.0
2011-07-13 14:50:00,11.63,11.65,11.62,11.65,37300.0,9.9832,10.0004,9.9746,10.0004,37300.0
2011-07-13 15:00:00,11.65,11.65,11.6,11.62,108800.0,10.0004,10.0004,9.9575,9.9746,108800.0
2011-07-13 15:10:00,11.62,11.62,11.55,11.56,131100.0,9.9746,9.9746,9.9145,9.9231,131100.0
2011-07-13 15:20:00,11.55,11.57,11.53,11.57,94700.0,9.9145,9.9317,9.8974,9.9317,94700.0
2011-07-13 15:30:00,11.57,11.59,11.55,11.57,172200.0,9.9317,9.9489,9.9145,9.9317,172200.0
2011-07-13 15:40:00,11.57,11.62,11.54,11.61,434500.0,9.9317,9.9746,9.906,9.966,434500.0
2011-07-13 15:50:00,11.62,11.63,11.57,11.58,1208300.0,9.9746,9.9832,9.9317,9.9403,1208300.0
2011-07-14 09:30:00,11.62,11.63,11.51,11.56,91400.0,9.9746,9.9832,9.8802,9.9231,91400.0
2011-07-14 09:40:00,11.56,11.62,11.56,11.57,77700.0,9.9231,9.9746,9.9231,9.9317,77700.0
2011-07-14 09:50:00,11.58,11.66,11.57,11.62,55400.0,9.9403,10.009,9.9317,9.9746,55400.0
2011-07-14 10:00:00,11.62,11.65,11.59,11.62,94300.0,9.9746,10.0004,9.9489,9.9746,94300.0
2011-07-14 10:10:00,11.62,11.62,11.57,11.59,167000.0,9.9746,9.9746,9.9317,9.9489,167000.0
2011-07-14 10:20:00,11.59,11.62,11.58,11.6,108500.0,9.9489,9.9746,9.9403,9.9575,108500.0
2011-07-14 10:30:00,11.6,11.61,11.54,11.55,91800.0,9.9575,9.966,9.906,9.9145,91800.0
2011-07-14 10:40:00,11.55,11.56,11.5,11.5,89100.0,9.9145,9.9231,9.8716,9.8716,89100.0
2011-07-14 10:50:00,11.5,11.5,11.43,11.43,130400.0,9.8716,9.8716,9.8115,9.8115,130400.0
2011-07-14 11:00:00,11.43,11.48,11.43,11.46,108700.0,9.8115,9.8545,9.8115,9.8373,108700.0
2011-07-14 11:10:00,11.47,11.48,11.44,11.46,59800.0,9.8459,9.8545,9.8201,9.8373,59800.0
2011-07-14 11:20:00,11.46,11.48,11.45,11.48,87100.0,9.8373,9.8545,9.8287,9.8545,87100.0
2011-07-14 11:30:00,11.48,11.52,11.45,11.47,236400.0,9.8545,9.8888,9.8287,9.8459,236400.0
2011-07-14 11:40:00,11.46,11.53,11.46,11.52,86100.0,9.8373,9.8974,9.8373,9.8888,86100.0
2011-07-14 11:50:00,11.52,11.52,11.48,11.48,60100.0,9.8888,9.8888,9.8545,9.8545,60100.0
2011-07-14 12:00:00,11.48,11.49,11.47,11.47,46600.0,9.8545,9.863,9.8459,9.8459,46600.0
2011-07-14 12:10:00,11.47,11.47,11.42,11.42,80900.0,9.8459,9.8459,9.803,9.803,80900.0
2011-07-14 12:20:00,11.42,11.46,11.42,11.46,46200.0,9.803,9.8373,9.803,9.8373,46200.0
2011-07-14 12:30:00,11.45,11.47,11.45,11.46,36000.0,9.8287,9.8459,9.8287,9.8373,36000.0
2011-07-14 12:40:00,11.47,11.48,11.45,11.45,74300.0,9.8459,9.8545,9.8287,9.8287,74300.0
2011-07-14 12:50:00,11.45,11.45,11.42,11.45,84400.0,9.8287,9.8287,9.803,9.8287,84400.0
2011-07-14 13:00:00,11.44,11.45,11.41,11.43,85600.0,9.8201,9.8287,9.7944,9.8115,85600.0
2011-07-14 13:10:00,11.43,11.43,11.37,11.38,71100.0,9.8115,9.8115,9.76,9.7686,71100.0
2011-07-14 13:20:00,11.37,11.43,11.37,11.43,84400.0,9.76,9.8115,9.76,9.8115,84400.0
2011-07-14 13:30:00,11.42,11.51,11.42,11.46,133900.0,9.803,9.8802,9.803,9.8373,133900.0
2011-07-14 13:40:00,11.46,11.5,11.45,11.48,80900.0,9.8373,9.8716,9.8287,9.8545,80900.0
2011-07-14 13:50:00,11.48,11.51,11.45,11.51,87300.0,9.8545,9.8802,9.8287,9.8802,87300.0
2011-07-14 14:00:00,11.51,11.52,11.48,11.49,59100.0,9.8802,9.8888,9.8545,9.863,59100.0
2011-07-14 14:10:00,11.49,11.55,11.49,11.52,76800.0,9.863,9.9145,9.863,9.8888,76800.0
2011-07-14 14:20:00,11.53,11.53,11.47,11.51,67500.0,9.8974,9.8974,9.8459,9.8802,67500.0
2011-07-14 14:30:00,11.5,11.5,11.47,11.47,41700.0,9.8716,9.8716,9.8459,9.8459,41700.0
2011-07-14 14:40:00,11.48,11.49,11.46,11.46,61700.0,9.8545,9.863,9.8373,9.8373,61700.0
2011-07-14 14:50:00,11.46,11.48,11.44,11.48,76300.0,9.8373,9.8545,9.8201,9.8545,76300.0
2011-07-14 15:00:00,11.48,11.48,11.43,11.43,79800.0,9.8545,9.8545,9.8115,9.8115,79800.0
2011-07-14 15:10:00,11.43,11.45,11.42,11.44,51700.0,9.8115,9.8287,9.803,9.8201,51700.0
2011-07-14 15:20:00,11.44,11.48,11.44,11.46,78500.0,9.8201,9.8545,9.8201,9.8373,78500.0
2011-07-14 15:30:00,11.45,11.5,11.45,11.5,101500.0,9.8287,9.8716,9.8287,9.8716,101500.0
2011-07-14 15:40:00,11.5,11.5,11.45,11.46,172900.0,9.8716,9.8716,9.8287,9.8373,172900.0
2011-07-14 15:50:00,11.45,11.46,11.44,11.44,288500.0,9.8287,9.8373,9.8201,9.8201,288500.0
2011-07-15 09:30:00,11.51,11.52,11.35,11.36,269400.0,9.8802,9.8888,9.7429,9.7514,269400.0
2011-07-15 09:40:00,11.36,11.38,11.31,11.37,135200.0,9.7514,9.7686,9.7085,9.76,135200.0
2011-07-15 09:50:00,11.38,11.38,11.31,11.34,99900.0,9.7686,9.7686,9.7085,9.7343,99900.0
2011-07-15 10:00:00,11.34,11.42,11.34,11.37,141600.0,9.7343,9.803,9.7343,9.76,141600.0
2011-07-15 10:10:00,11.37,11.38,11.34,11.35,91200.0,9.76,9.7686,9.7343,9.7429,91200.0
2011-07-15 10:20:00,11.34,11.36,11.31,11.34,106800.0,9.7343,9.7514,9.7085,9.7343,106800.0
2011-07-15 10:30:00,11.34,11.36,11.33,11.33,87100.0,9.7343,9.7514,9.7257,9.7257,87100.0
2011-07-15 10:40:00,11.33,11.4,11.33,11.36,86500.0,9.7257,9.7858,9.7257,9.7514,86500.0
2011-07-15 10:50:00,11.36,11.4,11.33,11.37,105300.0,9.7514,9.7858,9.7257,9.76,105300.0
2011-07-15 11:00:00,11.36,11.38,11.33,11.35,152900.0,9.7514,9.7686,9.7257,9.7429,152900.0
2011-07-15 11:10:00,11.35,11.39,11.34,11.37,68200.0,9.7429,9.7772,9.7343,9.76,68200.0
2011-07-15 11:20:00,11.37,11.37,11.34,11.36,68800.0,9.76,9.76,9.7343,9.7514,68800.0
2011-07-15 11:30:00,11.36,11.36,11.34,11.35,83500.0,9.7514,9.7514,9.7343,9.7429,83500.0
2011-07-15 11:40:00,11.35,11.35,11.34,11.35,47700.0,9.7429,9.7429,9.7343,9.7429,47700.0
2011-07-15 11:50:00,11.35,11.37,11.33,11.34,80800.0,9.7429,9.76,9.7257,9.7343,80800.0
2011-07-15 12:00:00,11.35,11.43,11.34,11.38,112300.0,9.7429,9.8115,9.7343,9.7686,112300.0
2011-07-15 12:10:00,11.38,11.4,11.38,11.38,99000.0,9.7686,9.7858,9.7686,9.7686,99000.0
2011-07-15 12:20:00,11.38,11.42,11.38,11.42,79600.0,9.7686,9.803,9.7686,9.803,79600.0
2011-07-15 12:30:00,11.42,11.43,11.4,11.41,108700.0,9.803,9.8115,9.7858,9.7944,108700.0
2011-07-15 12:40:00,11.41,11.42,11.4,11.42,50400.0,9.7944,9.803,9.7858,9.803,50400.0
2011-07-15 12:50:00,11.42,11.43,11.4,11.42,36700.0,9.803,9.8115,9.7858,9.803,36700.0
2011-07-15 13:00:00,11.41,11.41,11.4,11.41,15600.0,9.7944,9.7944,9.7858,9.7944,15600.0
2011-07-15 13:10:00,11.41,11.42,11.39,11.39,64600.0,9.7944,9.803,9.7772,9.7772,64600.0
2011-07-15 13:20:00,11.4,11.42,11.39,11.41,29400.0,9.7858,9.803,9.7772,9.7944,29400.0
2011-07-15 13:30:00,11.41,11.41,11.4,11.4,16000.0,9.7944,9.7944,9.7858,9.7858,16000.0
2011-07-15 13:40:00,11.41,11.41,11.38,11.39,280100.0,9.7944,9.7944,9.7686,9.7772,280100.0
2011-07-15 13:50:00,11.39,11.41,11.38,11.39,278300.0,9.7772,9.7944,9.7686,9.7772,278300.0
2011-07-15 14:00:00,11.4,11.42,11.39,11.41,63600.0,9.7858,9.803,9.7772,9.7944,63600.0
2011-07-15 14:10:00,11.4,11.41,11.39,11.41,52400.0,9.7858,9.7944,9.7772,9.7944,52400.0
2011-07-15 14:20:00,11.4,11.41,11.39,11.4,98000.0,9.7858,9.7944,9.7772,9.7858,98000.0
2011-07-15 14:30:00,11.39,11.41,11.39,11.4,95300.0,9.7772,9.7944,9.7772,9.7858,95300.0
2011-07-15 14:40:00,11.4,11.43,11.39,11.42,148400.0,9.7858,9.8115,9.7772,9.803,148400.0
2011-07-15 14:50:00,11.42,11.43,11.4,11.4,61600.0,9.803,9.8115,9.7858,9.7858,61600.0
2011-07-15 15:00:00,11.4,11.44,11.39,11.44,178600.0,9.7858,9.8201,9.7772,9.8201,178600.0
2011-07-15 15:10:00,11.44,11.47,11.43,11.47,126200.0,9.8201,9.8459,9.8115,9.8459,126200.0
2011-07-15 15:20:00,11.46,11.48,11.46,11.48,124200.0,9.8373,9.8545,9.8373,9.8545,124200.0
2011-07-15 15:30:00,11.47,11.48,11.46,11.46,140200.0,9.8459,9.8545,9.8373,9.8373,140200.0
2011-07-15 15:40:00,11.46,11.47,11.45,11.46,133000.0,9.8373,9.8459,9.8287,9.8373,133000.0
2011-07-15 15:50:00,11.45,11.48,11.45,11.48,506800.0,9.8287,9.8545,9.8287,9.8545,506800.0
2011-07-18 09:30:00,11.43,11.47,11.4,11.46,98000.0,9.8115,9.8459,9.7858,9.8373,98000.0
2011-07-18 09:40:00,11.46,11.5,11.38,11.39,83200.0,9.8373,9.8716,9.7686,9.7772,83200.0
2011-07-18 09:50:00,11.39,11.43,11.35,11.36,95900.0,9.7772,9.8115,9.7429,9.7514,95900.0
2011-07-18 10:00:00,11.37,11.38,11.3,11.3,147500.0,9.76,9.7686,9.6999,9.6999,147500.0
2011-07-18 10:10:00,11.3,11.31,11.27,11.31,131200.0,9.6999,9.7085,9.6742,9.7085,131200.0
2011-07-18 10:20:00,11.3,11.31,11.29,11.3,77100.0,9.6999,9.7085,9.6914,9.6999,77100.0
2011-07-18 10:30:00,11.29,11.3,11.25,11.25,229900.0,9.6914,9.6999,9.657,9.657,229900.0
2011-07-18 10:40:00,11.26,11.28,11.22,11.23,114600.0,9.6656,9.6828,9.6313,9.6399,114600.0
2011-07-18 10:50:00,11.22,11.23,11.18,11.2,214600.0,9.6313,9.6399,9.5969,9.6141,214600.0
2011-07-18 11:00:00,11.2,11.23,11.19,11.2,94000.0,9.6141,9.6399,9.6055,9.6141,94000.0
2011-07-18 11:10:00,11.2,11.22,11.2,11.21,42900.0,9.6141,9.6313,9.6141,9.6227,42900.0
2011-07-18 11:20:00,11.21,11.26,11.21,11.23,55100.0,9.6227,9.6656,9.6227,9.6399,55100.0
2011-07-18 11:30:00,11.23,11.24,11.17,11.19,96200.0,9.6399,9.6484,9.5884,9.6055,96200.0
2011-07-18 11:40:00,11.19,11.2,11.16,11.18,61500.0,9.6055,9.6141,9.5798,9.5969,61500.0
2011-07-18 11:50:00,11.18,11.2,11.17,11.19,68500.0,9.5969,9.6141,9.5884,9.6055,68500.0
2011-07-18 12:00:00,11.19,11.21,11.18,11.19,61100.0,9.6055,9.6227,9.5969,9.6055,61100.0
2011-07-18 12:10:00,11.19,11.24,11.19,11.23,66000.0,9.6055,9.6484,9.6055,9.6399,66000.0
2011-07-18 12:20:00,11.22,11.22,11.18,11.19,48000.0,9.6313,9.6313,9.5969,9.6055,48000.0
2011-07-18 12:30:00,11.19,11.2,11.17,11.2,38400.0,9.6055,9.6141,9.5884,9.6141,38400.0
2011-07-18 12:40:00,11.2,11.21,11.19,11.2,66900.0,9.6141,9.6227,9.6055,9.6141,66900.0
2011-07-18 12:50:00,11.21,11.22,11.2,11.21,46900.0,9.6227,9.6313,9.6141,9.6227,46900.0
2011-07-18 13:00:00,11.22,11.22,11.19,11.21,40400.0,9.6313,9.6313,9.6055,9.6227,40400.0
2011-07-18 13:10:00,11.21,11.21,11.18,11.19,51100.0,9.6227,9.6227,9.5969,9.6055,51100.0
2011-07-18 13:20:00,11.19,11.21,11.19,11.19,28500.0,9.6055,9.6227,9.6055,9.6055,28500.0
2011-07-18 13:30:00,11.2,11.23,11.19,11.21,59100.0,9.6141,9.6399,9.6055,9.6227,59100.0
2011-07-18 13:40:00,11.21,11.22,11.2,11.21,34000.0,9.6227,9.6313,9.6141,9.6227,34000.0
2011-07-18 13:50:00,11.21,11.26,11.21,11.25,89400.0,9.6227,9.6656,9.6227,9.657,89400.0
2011-07-18 14:00:00,11.25,11.25,11.21,11.21,123000.0,9.657,9.657,9.6227,9.6227,123000.0
2011-07-18 14:10:00,11.22,11.22,11.19,11.2,96800.0,9.6313,9.6313,9.6055,9.6141,96800.0
2011-07-18 14:20:00,11.2,11.21,11.18,11.19,106000.0,9.6141,9.6227,9.5969,9.6055,106000.0
2011-07-18 14:30:00,11.18,11.18,11.16,11.18,128700.0,9.5969,9.5969,9.5798,9.5969,128700.0
2011-07-18 14:40:00,11.18,11.18,11.17,11.17,43200.0,9.5969,9.5969,9.5884,9.5884,43200.0
2011-07-18 14:50:00,11.18,11.19,11.17,11.19,128800.0,9.5969,9.6055,9.5884,9.6055,128800.0
2011-07-18 15:00:00,11.19,11.2,11.17,11.19,235800.0,9.6055,9.6141,9.5884,9.6055,235800.0
2011-07-18 15:10:00,11.2,11.24,11.19,11.23,198400.0,9.6141,9.6484,9.6055,9.6399,198400.0
2011-07-18 15:20:00,11.22,11.25,11.21,11.24,184700.0,9.6313,9.657,9.6227,9.6484,184700.0
2011-07-18 15:30:00,11.24,11.26,11.23,11.25,260000.0,9.6484,9.6656,9.6399,9.657,260000.0
2011-07-18 15:40:00,11.26,11.27,11.24,11.25,242700.0,9.6656,9.6742,9.6484,9.657,242700.0
2011-07-18 15:50:00,11.25,11.31,11.24,11.29,554300.0,9.657,9.7085,9.6484,9.6914,554300.0
2011-07-19 09:30:00,11.48,11.7,11.46,11.62,492400.0,9.8545,10.0433,9.8373,9.9746,492400.0
2011-07-19 09:40:00,11.62,11.73,11.62,11.72,319900.0,9.9746,10.0691,9.9746,10.0605,319900.0
2011-07-19 09:50:00,11.71,11.71,11.63,11.66,242500.0,10.0519,10.0519,9.9832,10.009,242500.0
2011-07-19 10:00:00,11.65,11.74,11.64,11.73,209100.0,10.0004,10.0776,9.9918,10.0691,209100.0
2011-07-19 10:10:00,11.74,11.82,11.7,11.81,280000.0,10.0776,10.1463,10.0433,10.1377,280000.0
2011-07-19 10:20:00,11.81,11.86,11.8,11.82,142900.0,10.1377,10.1806,10.1291,10.1463,142900.0
2011-07-19 10:30:00,11.83,11.88,11.79,11.79,268800.0,10.1549,10.1978,10.1206,10.1206,268800.0
2011-07-19 10:40:00,11.79,11.83,11.77,11.79,202500.0,10.1206,10.1549,10.1034,10.1206,202500.0
2011-07-19 10:50:00,11.79,11.81,11.78,11.8,91800.0,10.1206,10.1377,10.112,10.1291,91800.0
2011-07-19 11:00:00,11.81,11.81,11.77,11.77,135300.0,10.1377,10.1377,10.1034,10.1034,135300.0
2011-07-19 11:10:00,11.77,11.8,11.77,11.78,113200.0,10.1034,10.1291,10.1034,10.112,113200.0
2011-07-19 11:20:00,11.77,11.78,11.73,11.76,183200.0,10.1034,10.112,10.0691,10.0948,183200.0
2011-07-19 11:30:00,11.75,11.76,11.73,11.73,134500.0,10.0862,10.0948,10.0691,10.0691,134500.0
2011-07-19 11:40:00,11.74,11.77,11.73,11.75,197100.0,10.0776,10.1034,10.0691,10.0862,197100.0
2011-07-19 11:50:00,11.75,11.76,11.72,11.72,68200.0,10.0862,10.0948,10.0605,10.0605,68200.0
2011-07-19 12:00:00,11.72,11.77,11.72,11.73,75500.0,10.0605,10.1034,10.0605,10.0691,75500.0
2011-07-19 12:10:00,11.74,11.79,11.74,11.75,82800.0,10.0776,10.1206,10.0776,10.0862,82800.0
2011-07-19 12:20:00,11.76,11.77,11.73,11.75,108800.0,10.0948,10.1034,10.0691,10.0862,108800.0
2011-07-19 12:30:00,11.75,11.81,11.75,11.79,63300.0,10.0862,10.1377,10.0862,10.1206,63300.0
2011-07-19 12:40:00,11.79,11.79,11.74,11.76,107600.0,10.1206,10.1206,10.0776,10.0948,107600.0
2011-07-19 12:50:00,11.76,11.8,11.76,11.8,60700.0,10.0948,10.1291,10.0948,10.1291,60700.0
2011-07-19 13:00:00,11.8,11.8,11.76,11.78,140100.0,10.1291,10.1291,10.0948,10.112,140100.0
2011-07-19 13:10:00,11.77,11.81,11.76,11.81,66400.0,10.1034,10.1377,10.0948,10.1377,66400.0
2011-07-19 13:20:00,11.8,11.82,11.79,11.82,101000.0,10.1291,10.1463,10.1206,10.1463,101000.0
2011-07-19 13:30:00,11.82,11.87,11.8,11.87,137400.0,10.1463,10.1892,10.1291,10.1892,137400.0
2011-07-19 13:40:00,11.87,11.92,11.85,11.86,167500.0,10.1892,10.2322,10.1721,10.1806,167500.0
2011-07-19 13:50:00,11.86,11.89,11.85,11.86,142400.0,10.1806,10.2064,10.1721,10.1806,142400.0
2011-07-19 14:00:00,11.86,11.86,11.85,11.86,50500.0,10.1806,10.1806,10.1721,10.1806,50500.0
2011-07-19 14:10:00,11.85,11.9,11.85,11.88,318100.0,10.1721,10.215,10.1721,10.1978,318100.0
2011-07-19 14:20:00,11.88,11.88,11.87,11.88,67100.0,10.1978,10.1978,10.1892,10.1978,67100.0
2011-07-19 14:30:00,11.88,11.92,11.88,11.92,182800.0,10.1978,10.2322,10.1978,10.2322,182800.0
2011-07-19 14:40:00,11.92,11.98,11.91,11.96,205600.0,10.2322,10.2837,10.2236,10.2665,205600.0
2011-07-19 14:50:00,11.96,11.98,11.95,11.95,98400.0,10.2665,10.2837,10.2579,10.2579,98400.0
2011-07-19 15:00:00,11.96,11.96,11.94,11.95,94800.0,10.2665,10.2665,10.2493,10.2579,94800.0
2011-07-19 15:10:00,11.94,11.95,11.92,11.93,226500.0,10.2493,10.2579,10.2322,10.2407,226500.0
2011-07-19 15:20:00,11.93,11.94,11.91,11.91,299500.0,10.2407,10.2493,10.2236,10.2236,299500.0
2011-07-19 15:30:00,11.91,11.96,11.9,11.95,300200.0,10.2236,10.2665,10.215,10.2579,300200.0
2011-07-19 15:40:00,11.94,11.95,11.9,11.9,318700.0,10.2493,10.2579,10.215,10.215,318700.0
2011-07-19 15:50:00,11.9,11.92,11.9,11.92,430100.0,10.215,10.2322,10.215,10.2322,430100.0
2011-07-20 09:30:00,11.88,11.96,11.87,11.96,124100.0,10.1978,10.2665,10.1892,10.2665,124100.0
2011-07-20 09:40:00,11.95,12.0,11.94,12.0,161200.0,10.2579,10.3008,10.2493,10.3008,161200.0
2011-07-20 09:50:00,12.0,12.03,11.98,12.0,151800.0,10.3008,10.3266,10.2837,10.3008,151800.0
2011-07-20 10:00:00,12.0,12.03,11.95,12.02,332900.0,10.3008,10.3266,10.2579,10.318,332900.0
2011-07-20 10:10:00,12.02,12.03,11.96,11.97,361900.0,10.318,10.3266,10.2665,10.2751,361900.0
2011-07-20 10:20:00,11.97,12.0,11.96,11.98,170400.0,10.2751,10.3008,10.2665,10.2837,170400.0
2011-07-20 10:30:00,11.98,11.99,11.96,11.98,126000.0,10.2837,10.2922,10.2665,10.2837,126000.0
2011-07-20 10:40:00,11.98,12.0,11.97,11.97,99000.0,10.2837,10.3008,10.2751,10.2751,99000.0
2011-07-20 10:50:00,11.98,11.98,11.96,11.97,56700.0,10.2837,10.2837,10.2665,10.2751,56700.0
2011-07-20 11:00:00,11.97,11.98,11.95,11.97,123000.0,10.2751,10.2837,10.2579,10.2751,123000.0
2011-07-20 11:10:00,11.96,11.97,11.95,11.97,36400.0,10.2665,10.2751,10.2579,10.2751,36400.0
2011-07-20 11:20:00,11.96,11.97,11.93,11.93,77800.0,10.2665,10.2751,10.2407,10.2407,77800.0
2011-07-20 11:30:00,11.93,11.95,11.93,11.94,42200.0,10.2407,10.2579,10.2407,10.2493,42200.0
2011-07-20 11:40:00,11.94,11.95,11.89,11.9,216200.0,10.2493,10.2579,10.2064,10.215,216200.0
2011-07-20 11:50:00,11.89,11.92,11.89,11.9,184800.0,10.2064,10.2322,10.2064,10.215,184800.0
2011-07-20 12:00:00,11.89,11.92,11.89,11.91,155500.0,10.2064,10.2322,10.2064,10.2236,155500.0
2011-07-20 12:10:00,11.91,11.92,11.89,11.92,48700.0,10.2236,10.2322,10.2064,10.2322,48700.0
2011-07-20 12:20:00,11.91,11.94,11.9,11.94,73100.0,10.2236,10.2493,10.215,10.2493,73100.0
2011-07-20 12:30:00,11.94,11.94,11.93,11.94,15800.0,10.2493,10.2493,10.2407,10.2493,15800.0
2011-07-20 12:40:00,11.94,11.95,11.91,11.94,159100.0,10.2493,10.2579,10.2236,10.2493,159100.0
2011-07-20 12:50:00,11.93,11.97,11.93,11.95,345400.0,10.2407,10.2751,10.2407,10.2579,345400.0
2011-07-20 13:00:00,11.95,11.95,11.93,11.93,101400.0,10.2579,10.2579,10.2407,10.2407,101400.0
2011-07-20 13:10:00,11.93,11.94,11.92,11.93,54300.0,10.2407,10.2493,10.2322,10.2407,54300.0
2011-07-20 13:20:00,11.92,11.93,11.92,11.93,70800.0,10.2322,10.2407,10.2322,10.2407,70800.0
2011-07-20 13:30:00,11.92,11.93,11.9,11.92,80200.0,10.2322,10.2407,10.215,10.2322,80200.0
2011-07-20 13:40:00,11.92,11.92,11.9,11.9,49500.0,10.2322,10.2322,10.215,10.215,49500.0
2011-07-20 13:50:00,11.9,11.91,11.89,11.9,34300.0,10.215,10.2236,10.2064,10.215,34300.0
2011-07-20 14:00:00,11.9,11.9,11.88,11.89,50400.0,10.215,10.215,10.1978,10.2064,50400.0
2011-07-20 14:10:00,11.89,11.9,11.88,11.88,35200.0,10.2064,10.215,10.1978,10.1978,35200.0
2011-07-20 14:20:00,11.88,11.9,11.88,11.9,147500.0,10.1978,10.215,10.1978,10.215,147500.0
2011-07-20 14:30:00,11.9,11.9,11.89,11.9,19400.0,10.215,10.215,10.2064,10.215,19400.0
2011-07-20 14:40:00,11.9,11.9,11.85,11.85,169200.0,10.215,10.215,10.1721,10.1721,169200.0
2011-07-20 14:50:00,11.85,11.87,11.85,11.87,56300.0,10.1721,10.1892,10.1721,10.1892,56300.0
2011-07-20 15:00:00,11.86,11.87,11.85,11.86,229500.0,10.1806,10.1892,10.1721,10.1806,229500.0
2011-07-20 15:10:00,11.86,11.88,11.85,11.85,85900.0,10.1806,10.1978,10.1721,10.1721,85900.0
2011-07-20 15:20:00,11.85,11.86,11.84,11.84,265700.0,10.1721,10.1806,10.1635,10.1635,265700.0
2011-07-20 15:30:00,11.84,11.85,11.83,11.84,100900.0,10.1635,10.1721,10.1549,10.1635,100900.0
2011-07-20 15:40:00,11.84,11.86,11.83,11.86,199200.0,10.1635,10.1806,10.1549,10.1806,199200.0
2011-07-20 15:50:00,11.86,11.86,11.85,11.85,289900.0,10.1806,10.1806,10.1721,10.1721,289900.0
2011-07-21 09:30:00,11.92,12.05,11.89,12.03,170300.0,10.2322,10.3437,10.2064,10.3266,170300.0
2011-07-21 09:40:00,12.04,12.1,12.03,12.07,111100.0,10.3352,10.3867,10.3266,10.3609,111100.0
2011-07-21 09:50:00,12.07,12.08,12.0,12.01,136900.0,10.3609,10.3695,10.3008,10.3094,136900.0
2011-07-21 10:00:00,12.01,12.09,12.0,12.08,161300.0,10.3094,10.3781,10.3008,10.3695,161300.0
2011-07-21 10:10:00,12.08,12.09,12.06,12.07,76200.0,10.3695,10.3781,10.3523,10.3609,76200.0
2011-07-21 10:20:00,12.08,12.12,12.07,12.12,156500.0,10.3695,10.4038,10.3609,10.4038,156500.0
2011-07-21 10:30:00,12.11,12.12,12.08,12.1,69000.0,10.3952,10.4038,10.3695,10.3867,69000.0
2011-07-21 10:40:00,12.09,12.12,12.07,12.08,79000.0,10.3781,10.4038,10.3609,10.3695,79000.0
2011-07-21 10:50:00,12.08,12.09,12.06,12.06,46000.0,10.3695,10.3781,10.3523,10.3523,46000.0
2011-07-21 11:00:00,12.06,12.08,12.06,12.07,37800.0,10.3523,10.3695,10.3523,10.3609,37800.0
2011-07-21 11:10:00,12.07,12.11,12.06,12.1,42400.0,10.3609,10.3952,10.3523,10.3867,42400.0
2011-07-21 11:20:00,12.1,12.1,12.06,12.07,68300.0,10.3867,10.3867,10.3523,10.3609,68300.0
2011-07-21 11:30:00,12.07,12.08,12.05,12.06,46000.0,10.3609,10.3695,10.3437,10.3523,46000.0
2011-07-21 11:40:00,12.06,12.07,12.01,12.01,147500.0,10.3523,10.3609,10.3094,10.3094,147500.0
2011-07-21 11:50:00,12.01,12.04,12.01,12.03,60000.0,10.3094,10.3352,10.3094,10.3266,60000.0
2011-07-21 12:00:00,12.04,12.06,12.03,12.06,43100.0,10.3352,10.3523,10.3266,10.3523,43100.0
2011-07-21 12:10:00,12.05,12.06,12.04,12.04,51800.0,10.3437,10.3523,10.3352,10.3352,51800.0
2011-07-21 12:20:00,12.04,12.07,12.04,12.07,57300.0,10.3352,10.3609,10.3352,10.3609,57300.0
2011-07-21 12:30:00,12.07,12.1,12.05,12.1,63800.0,10.3609,10.3867,10.3437,10.3867,63800.0
2011-07-21 12:40:00,12.1,12.14,12.09,12.14,120000.0,10.3867,10.421,10.3781,10.421,120000.0
2011-07-21 12:50:00,12.13,12.14,12.08,12.12,197700.0,10.4124,10.421,10.3695,10.4038,197700.0
2011-07-21 13:00:00,12.12,12.14,12.1,12.1,81600.0,10.4038,10.421,10.3867,10.3867,81600.0
2011-07-21 13:10:00,12.1,12.12,12.09,12.11,22500.0,10.3867,10.4038,10.3781,10.3952,22500.0
2011-07-21 13:20:00,12.12,12.12,12.1,12.11,75000.0,10.4038,10.4038,10.3867,10.3952,75000.0
2011-07-21 13:30:00,12.11,12.12,12.09,12.1,116400.0,10.3952,10.4038,10.3781,10.3867,116400.0
2011-07-21 13:40:00,12.1,12.1,12.09,12.09,21000.0,10.3867,10.3867,10.3781,10.3781,21000.0
2011-07-21 13:50:00,12.1,12.1,12.09,12.1,15200.0,10.3867,10.3867,10.3781,10.3867,15200.0
2011-07-21 14:00:00,12.1,12.11,12.05,12.06,153600.0,10.3867,10.3952,10.3437,10.3523,153600.0
2011-07-21 14:10:00,12.06,12.07,12.03,12.04,96700.0,10.3523,10.3609,10.3266,10.3352,96700.0
2011-07-21 14:20:00,12.04,12.06,12.04,12.05,52100.0,10.3352,10.3523,10.3352,10.3437,52100.0
2011-07-21 14:30:00,12.05,12.07,12.05,12.07,27500.0,10.3437,10.3609,10.3437,10.3609,27500.0
2011-07-21 14:40:00,12.07,12.11,12.07,12.11,101200.0,10.3609,10.3952,10.3609,10.3952,101200.0
2011-07-21 14:50:00,12.1,12.11,12.1,12.1,36300.0,10.3867,10.3952,10.3867,10.3867,36300.0
2011-07-21 15:00:00,12.1,12.11,12.06,12.06,184100.0,10.3867,10.3952,10.3523,10.3523,184100.0
2011-07-21 15:10:00,12.07,12.09,12.06,12.09,80200.0,10.3609,10.3781,10.3523,10.3781,80200.0
2011-07-21 15:20:00,12.09,12.15,12.08,12.15,436600.0,10.3781,10.4296,10.3695,10.4296,436600.0
2011-07-21 15:30:00,12.15,12.19,12.14,12.19,294800.0,10.4296,10.4639,10.421,10.4639,294800.0
2011-07-21 15:40:00,12.18,12.19,12.15,12.16,278000.0,10.4553,10.4639,10.4296,10.4382,278000.0
2011-07-21 15:50:00,12.16,12.16,12.13,12.13,390600.0,10.4382,10.4382,10.4124,10.4124,390600.0
2011-07-22 09:30:00,12.17,12.17,12.02,12.03,96000.0,10.4468,10.4468,10.318,10.3266,96000.0
2011-07-22 09:40:00,12.03,12.05,12.0,12.03,124900.0,10.3266,10.3437,10.3008,10.3266,124900.0
2011-07-22 09:50:00,12.03,12.03,11.99,12.01,106200.0,10.3266,10.3266,10.2922,10.3094,106200.0
2011-07-22 10:00:00,12.01,12.06,11.99,12.04,125900.0,10.3094,10.3523,10.2922,10.3352,125900.0
2011-07-22 10:10:00,12.05,12.05,11.94,11.96,418500.0,10.3437,10.3437,10.2493,10.2665,418500.0
2011-07-22 10:20:00,11.96,11.98,11.9,11.93,132800.0,10.2665,10.2837,10.215,10.2407,132800.0
2011-07-22 10:30:00,11.93,11.97,11.93,11.97,72200.0,10.2407,10.2751,10.2407,10.2751,72200.0
2011-07-22 10:40:00,11.97,11.97,11.94,11.96,84500.0,10.2751,10.2751,10.2493,10.2665,84500.0
2011-07-22 10:50:00,11.96,11.99,11.93,11.99,139900.0,10.2665,10.2922,10.2407,10.2922,139900.0
2011-07-22 11:00:00,11.99,12.0,11.95,11.95,122000.0,10.2922,10.3008,10.2579,10.2579,122000.0
2011-07-22 11:10:00,11.95,11.98,11.95,11.97,97900.0,10.2579,10.2837,10.2579,10.2751,97900.0
2011-07-22 11:20:00,11.97,11.98,11.96,11.98,63900.0,10.2751,10.2837,10.2665,10.2837,63900.0
2011-07-22 11:30:00,11.98,12.01,11.96,12.01,119600.0,10.2837,10.3094,10.2665,10.3094,119600.0
2011-07-22 11:40:00,12.0,12.03,11.99,12.02,117600.0,10.3008,10.3266,10.2922,10.318,117600.0
2011-07-22 11:50:00,12.02,12.04,12.02,12.02,56800.0,10.318,10.3352,10.318,10.318,56800.0
2011-07-22 12:00:00,12.01,12.05,11.98,12.04,83700.0,10.3094,10.3437,10.2837,10.3352,83700.0
2011-07-22 12:10:00,12.04,12.06,12.03,12.03,79900.0,10.3352,10.3523,10.3266,10.3266,79900.0
2011-07-22 12:20:00,12.03,12.03,12.02,12.02,40600.0,10.3266,10.3266,10.318,10.318,40600.0
2011-07-22 12:30:00,12.02,12.03,12.01,12.01,54100.0,10.318,10.3266,10.3094,10.3094,54100.0
2011-07-22 12:40:00,12.01,12.02,11.99,12.02,82500.0,10.3094,10.318,10.2922,10.318,82500.0
2011-07-22 12:50:00,12.01,12.03,12.01,12.03,41600.0,10.3094,10.3266,10.3094,10.3266,41600.0
2011-07-22 13:00:00,12.03,12.06,12.03,12.05,78800.0,10.3266,10.3523,10.3266,10.3437,78800.0
2011-07-22 13:10:00,12.05,12.06,12.05,12.05,19000.0,10.3437,10.3523,10.3437,10.3437,19000.0
2011-07-22 13:20:00,12.05,12.06,12.05,12.05,31900.0,10.3437,10.3523,10.3437,10.3437,31900.0
2011-07-22 13:30:00,12.06,12.06,12.04,12.05,49100.0,10.3523,10.3523,10.3352,10.3437,49100.0
2011-07-22 13:40:00,12.06,12.08,12.05,12.08,66000.0,10.3523,10.3695,10.3437,10.3695,66000.0
2011-07-22 13:50:00,12.08,12.1,12.06,12.1,77900.0,10.3695,10.3867,10.3523,10.3867,77900.0
2011-07-22 14:00:00,12.1,12.1,12.06,12.08,63900.0,10.3867,10.3867,10.3523,10.3695,63900.0
2011-07-22 14:10:00,12.08,12.08,12.07,12.08,25600.0,10.3695,10.3695,10.3609,10.3695,25600.0
2011-07-22 14:20:00,12.07,12.08,12.05,12.06,81900.0,10.3609,10.3695,10.3437,10.3523,81900.0
2011-07-22 14:30:00,12.06,12.08,12.05,12.06,80500.0,10.3523,10.3695,10.3437,10.3523,80500.0
2011-07-22 14:40:00,12.06,12.07,12.05,12.05,50500.0,10.3523,10.3609,10.3437,10.3437,50500.0
2011-07-22 14:50:00,12.05,12.08,12.04,12.07,59300.0,10.3437,10.3695,10.3352,10.3609,59300.0
2011-07-22 15:00:00,12.07,12.08,12.07,12.08,56200.0,10.3609,10.3695,10.3609,10.3695,56200.0
2011-07-22 15:10:00,12.08,12.09,12.05,12.06,115200.0,10.3695,10.3781,10.3437,10.3523,115200.0
2011-07-22 15:20:00,12.07,12.08,12.05,12.06,121800.0,10.3609,10.3695,10.3437,10.3523,121800.0
2011-07-22 15:30:00,12.06,12.07,12.03,12.06,239400.0,10.3523,10.3609,10.3266,10.3523,239400.0
2011-07-22 15:40:00,12.06,12.06,12.03,12.05,132700.0,10.3523,10.3523,10.3266,10.3437,132700.0
2011-07-22 15:50:00,12.05,12.08,12.05,12.08,421900.0,10.3437,10.3695,10.3437,10.3695,421900.0
2011-07-25 09:30:00,11.95,12.02,11.89,11.97,84400.0,10.2579,10.318,10.2064,10.2751,84400.0
2011-07-25 09:40:00,11.97,12.0,11.91,11.95,97400.0,10.2751,10.3008,10.2236,10.2579,97400.0
2011-07-25 09:50:00,11.94,11.99,11.93,11.98,76400.0,10.2493,10.2922,10.2407,10.2837,76400.0
2011-07-25 10:00:00,11.99,12.04,11.99,12.02,54300.0,10.2922,10.3352,10.2922,10.318,54300.0
2011-07-25 10:10:00,12.02,12.04,11.99,12.0,61600.0,10.318,10.3352,10.2922,10.3008,61600.0
2011-07-25 10:20:00,12.01,12.08,12.0,12.07,336000.0,10.3094,10.3695,10.3008,10.3609,336000.0
2011-07-25 10:30:00,12.07,12.09,12.06,12.06,211800.0,10.3609,10.3781,10.3523,10.3523,211800.0
2011-07-25 10:40:00,12.06,12.1,12.05,12.06,74300.0,10.3523,10.3867,10.3437,10.3523,74300.0
2011-07-25 10:50:00,12.06,12.06,12.01,12.04,78300.0,10.3523,10.3523,10.3094,10.3352,78300.0
2011-07-25 11:00:00,12.04,12.06,12.03,12.03,86300.0,10.3352,10.3523,10.3266,10.3266,86300.0
2011-07-25 11:10:00,12.04,12.04,12.01,12.01,56500.0,10.3352,10.3352,10.3094,10.3094,56500.0
2011-07-25 11:20:00,12.01,12.06,11.98,12.05,177200.0,10.3094,10.3523,10.2837,10.3437,177200.0
2011-07-25 11:30:00,12.05,12.06,12.03,12.03,116800.0,10.3437,10.3523,10.3266,10.3266,116800.0
2011-07-25 11:40:00,12.04,12.04,12.0,12.0,70300.0,10.3352,10.3352,10.3008,10.3008,70300.0
2011-07-25 11:50:00,12.0,12.05,12.0,12.04,80700.0,10.3008,10.3437,10.3008,10.3352,80700.0
2011-07-25 12:00:00,12.04,12.08,12.04,12.08,78200.0,10.3352,10.3695,10.3352,10.3695,78200.0
2011-07-25 12:10:00,12.08,12.09,12.08,12.09,38900.0,10.3695,10.3781,10.3695,10.3781,38900.0
2011-07-25 12:20:00,12.08,12.08,12.06,12.08,112300.0,10.3695,10.3695,10.3523,10.3695,112300.0
2011-07-25 12:30:00,12.07,12.08,12.07,12.07,50600.0,10.3609,10.3695,10.3609,10.3609,50600.0
2011-07-25 12:40:00,12.07,12.1,12.07,12.09,64000.0,10.3609,10.3867,10.3609,10.3781,64000.0
2011-07-25 12:50:00,12.1,12.1,12.09,12.09,38200.0,10.3867,10.3867,10.3781,10.3781,38200.0
2011-07-25 13:00:00,12.09,12.11,12.09,12.1,60200.0,10.3781,10.3952,10.3781,10.3867,60200.0
2011-07-25 13:10:00,12.09,12.09,12.08,12.08,35800.0,10.3781,10.3781,10.3695,10.3695,35800.0
2011-07-25 13:20:00,12.09,12.09,12.07,12.08,42300.0,10.3781,10.3781,10.3609,10.3695,42300.0
2011-07-25 13:30:00,12.07,12.08,12.06,12.06,35800.0,10.3609,10.3695,10.3523,10.3523,35800.0
2011-07-25 13:40:00,12.07,12.07,12.05,12.07,49600.0,10.3609,10.3609,10.3437,10.3609,49600.0
2011-07-25 13:50:00,12.06,12.07,12.06,12.06,19000.0,10.3523,10.3609,10.3523,10.3523,19000.0
2011-07-25 14:00:00,12.06,12.08,12.06,12.08,79700.0,10.3523,10.3695,10.3523,10.3695,79700.0
2011-07-25 14:10:00,12.08,12.08,12.06,12.06,45200.0,10.3695,10.3695,10.3523,10.3523,45200.0
2011-07-25 14:20:00,12.06,12.08,12.06,12.07,55000.0,10.3523,10.3695,10.3523,10.3609,55000.0
2011-07-25 14:30:00,12.06,12.06,12.03,12.03,66600.0,10.3523,10.3523,10.3266,10.3266,66600.0
2011-07-25 14:40:00,12.03,12.06,12.02,12.03,120000.0,10.3266,10.3523,10.318,10.3266,120000.0
2011-07-25 14:50:00,12.03,12.05,12.02,12.03,64800.0,10.3266,10.3437,10.318,10.3266,64800.0
2011-07-25 15:00:00,12.03,12.03,11.99,11.99,93900.0,10.3266,10.3266,10.2922,10.2922,93900.0
2011-07-25 15:10:00,11.99,12.03,11.98,12.02,106900.0,10.2922,10.3266,10.2837,10.318,106900.0
2011-07-25 15:20:00,12.02,12.02,11.97,12.0,146300.0,10.318,10.318,10.2751,10.3008,146300.0
2011-07-25 15:30:00,12.0,12.01,11.98,12.01,151700.0,10.3008,10.3094,10.2837,10.3094,151700.0
2011-07-25 15:40:00,12.01,12.01,11.97,11.98,254300.0,10.3094,10.3094,10.2751,10.2837,254300.0
2011-07-25 15:50:00,11.98,11.98,11.97,11.97,302600.0,10.2837,10.2837,10.2751,10.2751,302600.0
2011-07-26 09:30:00,11.99,11.99,11.81,11.82,133400.0,10.2922,10.2922,10.1377,10.1463,133400.0
2011-07-26 09:40:00,11.82,11.85,11.8,11.8,102400.0,10.1463,10.1721,10.1291,10.1291,102400.0
2011-07-26 09:50:00,11.8,11.83,11.76,11.78,152100.0,10.1291,10.1549,10.0948,10.112,152100.0
2011-07-26 10:00:00,11.78,11.84,11.78,11.82,127800.0,10.112,10.1635,10.112,10.1463,127800.0
2011-07-26 10:10:00,11.81,11.88,11.81,11.85,101400.0,10.1377,10.1978,10.1377,10.1721,101400.0
2011-07-26 10:20:00,11.84,11.87,11.84,11.86,68600.0,10.1635,10.1892,10.1635,10.1806,68600.0
2011-07-26 10:30:00,11.85,11.87,11.84,11.85,43000.0,10.1721,10.1892,10.1635,10.1721,43000.0
2011-07-26 10:40:00,11.86,11.9,11.85,11.9,55400.0,10.1806,10.215,10.1721,10.215,55400.0
2011-07-26 10:50:00,11.89,11.9,11.87,11.87,37800.0,10.2064,10.215,10.1892,10.1892,37800.0
2011-07-26 11:00:00,11.88,11.92,11.87,11.92,55100.0,10.1978,10.2322,10.1892,10.2322,55100.0
2011-07-26 11:10:00,11.92,11.93,11.91,11.91,18200.0,10.2322,10.2407,10.2236,10.2236,18200.0
2011-07-26 11:20:00,11.91,11.92,11.91,11.92,49200.0,10.2236,10.2322,10.2236,10.2322,49200.0
2011-07-26 11:30:00,11.91,11.92,11.88,11.88,51700.0,10.2236,10.2322,10.1978,10.1978,51700.0
2011-07-26 11:40:00,11.88,11.89,11.88,11.88,23000.0,10.1978,10.2064,10.1978,10.1978,23000.0
2011-07-26 11:50:00,11.88,11.89,11.87,11.87,52800.0,10.1978,10.2064,10.1892,10.1892,52800.0
2011-07-26 12:00:00,11.87,11.88,11.86,11.88,40400.0,10.1892,10.1978,10.1806,10.1978,40400.0
2011-07-26 12:10:00,11.87,11.88,11.87,11.88,31300.0,10.1892,10.1978,10.1892,10.1978,31300.0
2011-07-26 12:20:00,11.88,11.89,11.87,11.87,37500.0,10.1978,10.2064,10.1892,10.1892,37500.0
2011-07-26 12:30:00,11.87,11.88,11.85,11.86,26300.0,10.1892,10.1978,10.1721,10.1806,26300.0
2011-07-26 12:40:00,11.85,11.86,11.84,11.84,32900.0,10.1721,10.1806,10.1635,10.1635,32900.0
2011-07-26 12:50:00,11.84,11.86,11.84,11.86,49500.0,10.1635,10.1806,10.1635,10.1806,49500.0
2011-07-26 13:00:00,11.86,11.86,11.82,11.83,109400.0,10.1806,10.1806,10.1463,10.1549,109400.0
2011-07-26 13:10:00,11.83,11.84,11.83,11.83,27200.0,10.1549,10.1635,10.1549,10.1549,27200.0
2011-07-26 13:20:00,11.84,11.84,11.81,11.82,58500.0,10.1635,10.1635,10.1377,10.1463,58500.0
2011-07-26 13:30:00,11.82,11.83,11.82,11.83,22700.0,10.1463,10.1549,10.1463,10.1549,22700.0
2011-07-26 13:40:00,11.83,11.83,11.82,11.82,43400.0,10.1549,10.1549,10.1463,10.1463,43400.0
2011-07-26 13:50:00,11.83,11.84,11.82,11.84,27200.0,10.1549,10.1635,10.1463,10.1635,27200.0
2011-07-26 14:00:00,11.84,11.86,11.83,11.86,44700.0,10.1635,10.1806,10.1549,10.1806,44700.0
2011-07-26 14:10:00,11.86,11.89,11.85,11.89,51600.0,10.1806,10.2064,10.1721,10.2064,51600.0
2011-07-26 14:20:00,11.89,11.89,11.85,11.85,77800.0,10.2064,10.2064,10.1721,10.1721,77800.0
2011-07-26 14:30:00,11.85,11.87,11.84,11.85,62300.0,10.1721,10.1892,10.1635,10.1721,62300.0
2011-07-26 14:40:00,11.85,11.86,11.84,11.86,30000.0,10.1721,10.1806,10.1635,10.1806,30000.0
2011-07-26 14:50:00,11.85,11.86,11.84,11.84,41100.0,10.1721,10.1806,10.1635,10.1635,41100.0
2011-07-26 15:00:00,11.84,11.85,11.83,11.84,40600.0,10.1635,10.1721,10.1549,10.1635,40600.0
2011-07-26 15:10:00,11.84,11.86,11.83,11.85,73400.0,10.1635,10.1806,10.1549,10.1721,73400.0
2011-07-26 15:20:00,11.85,11.85,11.83,11.85,52300.0,10.1721,10.1721,10.1549,10.1721,52300.0
2011-07-26 15:30:00,11.85,11.86,11.84,11.86,58000.0,10.1721,10.1806,10.1635,10.1806,58000.0
2011-07-26 15:40:00,11.85,11.86,11.82,11.82,167700.0,10.1721,10.1806,10.1463,10.1463,167700.0
2011-07-26 15:50:00,11.83,11.85,11.82,11.84,286800.0,10.1549,10.1721,10.1463,10.1635,286800.0
2011-07-27 09:30:00,11.8,11.81,11.75,11.78,75400.0,10.1291,10.1377,10.0862,10.112,75400.0
2011-07-27 09:40:00,11.78,11.79,11.75,11.79,138600.0,10.112,10.1206,10.0862,10.1206,138600.0
2011-07-27 09:50:00,11.79,11.79,11.73,11.76,344900.0,10.1206,10.1206,10.0691,10.0948,344900.0
2011-07-27 10:00:00,11.76,11.81,11.74,11.74,425900.0,10.0948,10.1377,10.0776,10.0776,425900.0
2011-07-27 10:10:00,11.74,11.84,11.74,11.79,228100.0,10.0776,10.1635,10.0776,10.1206,228100.0
2011-07-27 10:20:00,11.78,11.79,11.68,11.68,148700.0,10.112,10.1206,10.0261,10.0261,148700.0
2011-07-27 10:30:00,11.68,11.75,11.68,11.7,179200.0,10.0261,10.0862,10.0261,10.0433,179200.0
2011-07-27 10:40:00,11.7,11.7,11.64,11.65,165100.0,10.0433,10.0433,9.9918,10.0004,165100.0
2011-07-27 10:50:00,11.65,11.77,11.65,11.77,115600.0,10.0004,10.1034,10.0004,10.1034,115600.0
2011-07-27 11:00:00,11.76,11.76,11.72,11.72,89200.0,10.0948,10.0948,10.0605,10.0605,89200.0
2011-07-27 11:10:00,11.72,11.75,11.7,11.73,76800.0,10.0605,10.0862,10.0433,10.0691,76800.0
2011-07-27 11:20:00,11.73,11.8,11.73,11.79,118200.0,10.0691,10.1291,10.0691,10.1206,118200.0
2011-07-27 11:30:00,11.8,11.83,11.76,11.76,160000.0,10.1291,10.1549,10.0948,10.0948,160000.0
2011-07-27 11:40:00,11.77,11.79,11.76,11.76,67500.0,10.1034,10.1206,10.0948,10.0948,67500.0
2011-07-27 11:50:00,11.76,11.77,11.72,11.72,126800.0,10.0948,10.1034,10.0605,10.0605,126800.0
2011-07-27 12:00:00,11.73,11.73,11.7,11.7,28900.0,10.0691,10.0691,10.0433,10.0433,28900.0
2011-07-27 12:10:00,11.7,11.73,11.7,11.71,71800.0,10.0433,10.0691,10.0433,10.0519,71800.0
2011-07-27 12:20:00,11.72,11.72,11.68,11.69,229700.0,10.0605,10.0605,10.0261,10.0347,229700.0
2011-07-27 12:30:00,11.7,11.7,11.66,11.66,43800.0,10.0433,10.0433,10.009,10.009,43800.0
2011-07-27 12:40:00,11.67,11.7,11.67,11.67,42500.0,10.0176,10.0433,10.0176,10.0176,42500.0
2011-07-27 12:50:00,11.68,11.68,11.65,11.66,125600.0,10.0261,10.0261,10.0004,10.009,125600.0
2011-07-27 13:00:00,11.66,11.7,11.65,11.69,88400.0,10.009,10.0433,10.0004,10.0347,88400.0
2011-07-27 13:10:00,11.7,11.7,11.67,11.67,43400.0,10.0433,10.0433,10.0176,10.0176,43400.0
2011-07-27 13:20:00,11.67,11.68,11.66,11.66,105100.0,10.0176,10.0261,10.009,10.009,105100.0
2011-07-27 13:30:00,11.66,11.67,11.64,11.65,234900.0,10.009,10.0176,9.9918,10.0004,234900.0
2011-07-27 13:40:00,11.66,11.69,11.65,11.68,88100.0,10.009,10.0347,10.0004,10.0261,88100.0
2011-07-27 13:50:00,11.69,11.71,11.67,11.68,383700.0,10.0347,10.0519,10.0176,10.0261,383700.0
2011-07-27 14:00:00,11.68,11.7,11.66,11.67,127100.0,10.0261,10.0433,10.009,10.0176,127100.0
2011-07-27 14:10:00,11.68,11.68,11.65,11.65,143100.0,10.0261,10.0261,10.0004,10.0004,143100.0
2011-07-27 14:20:00,11.66,11.67,11.62,11.63,125700.0,10.009,10.0176,9.9746,9.9832,125700.0
2011-07-27 14:30:00,11.62,11.65,11.6,11.6,158600.0,9.9746,10.0004,9.9575,9.9575,158600.0
2011-07-27 14:40:00,11.61,11.61,11.55,11.57,132600.0,9.966,9.966,9.9145,9.9317,132600.0
2011-07-27 14:50:00,11.57,11.6,11.55,11.59,163400.0,9.9317,9.9575,9.9145,9.9489,163400.0
2011-07-27 15:00:00,11.6,11.64,11.57,11.57,170000.0,9.9575,9.9918,9.9317,9.9317,170000.0
2011-07-27 15:10:00,11.57,11.58,11.55,11.57,104600.0,9.9317,9.9403,9.9145,9.9317,104600.0
2011-07-27 15:20:00,11.57,11.58,11.54,11.58,186200.0,9.9317,9.9403,9.906,9.9403,186200.0
2011-07-27 15:30:00,11.58,11.67,11.58,11.66,206100.0,9.9403,10.0176,9.9403,10.009,206100.0
2011-07-27 15:40:00,11.66,11.67,11.57,11.6,367400.0,10.009,10.0176,9.9317,9.9575,367400.0
2011-07-27 15:50:00,11.6,11.64,11.58,11.61,432200.0,9.9575,9.9918,9.9403,9.966,432200.0
2011-07-28 09:30:00,11.7,12.2,11.7,12.09,811000.0,10.0433,10.4725,10.0433,10.3781,811000.0
2011-07-28 09:40:00,12.09,12.12,11.94,12.04,338500.0,10.3781,10.4038,10.2493,10.3352,338500.0
2011-07-28 09:50:00,12.03,12.2,12.02,12.17,361200.0,10.3266,10.4725,10.318,10.4468,361200.0
2011-07-28 10:00:00,12.17,12.38,12.16,12.26,596600.0,10.4468,10.627,10.4382,10.524,596600.0
2011-07-28 10:10:00,12.26,12.38,12.17,12.38,475800.0,10.524,10.627,10.4468,10.627,475800.0
2011-07-28 10:20:00,12.38,12.55,12.38,12.47,527400.0,10.627,10.7729,10.627,10.7043,527400.0
2011-07-28 10:30:00,12.46,12.46,12.28,12.28,524700.0,10.6957,10.6957,10.5412,10.5412,524700.0
2011-07-28 10:40:00,12.29,12.3,12.18,12.23,317000.0,10.5498,10.5583,10.4553,10.4983,317000.0
2011-07-28 10:50:00,12.23,12.26,12.19,12.25,137800.0,10.4983,10.524,10.4639,10.5154,137800.0
2011-07-28 11:00:00,12.25,12.27,12.21,12.26,238900.0,10.5154,10.5326,10.4811,10.524,238900.0
2011-07-28 11:10:00,12.26,12.26,12.21,12.23,244600.0,10.524,10.524,10.4811,10.4983,244600.0
2011-07-28 11:20:00,12.22,12.26,12.19,12.22,196400.0,10.4897,10.524,10.4639,10.4897,196400.0
2011-07-28 11:30:00,12.22,12.24,12.16,12.16,105200.0,10.4897,10.5068,10.4382,10.4382,105200.0
2011-07-28 11:40:00,12.16,12.19,12.12,12.15,164200.0,10.4382,10.4639,10.4038,10.4296,164200.0
2011-07-28 11:50:00,12.15,12.23,12.15,12.23,143800.0,10.4296,10.4983,10.4296,10.4983,143800.0
2011-07-28 12:00:00,12.23,12.25,12.19,12.19,104100.0,10.4983,10.5154,10.4639,10.4639,104100.0
2011-07-28 12:10:00,12.19,12.2,12.13,12.14,90900.0,10.4639,10.4725,10.4124,10.421,90900.0
2011-07-28 12:20:00,12.14,12.14,12.08,12.1,86200.0,10.421,10.421,10.3695,10.3867,86200.0
2011-07-28 12:30:00,12.1,12.1,12.04,12.04,54700.0,10.3867,10.3867,10.3352,10.3352,54700.0
2011-07-28 12:40:00,12.04,12.08,12.04,12.04,53300.0,10.3352,10.3695,10.3352,10.3352,53300.0
2011-07-28 12:50:00,12.04,12.05,12.0,12.03,132100.0,10.3352,10.3437,10.3008,10.3266,132100.0
2011-07-28 13:00:00,12.03,12.04,12.01,12.01,42700.0,10.3266,10.3352,10.3094,10.3094,42700.0
2011-07-28 13:10:00,12.01,12.05,12.0,12.01,75700.0,10.3094,10.3437,10.3008,10.3094,75700.0
2011-07-28 13:20:00,12.0,12.02,11.93,11.96,136700.0,10.3008,10.318,10.2407,10.2665,136700.0
2011-07-28 13:30:00,11.97,11.97,11.92,11.96,55900.0,10.2751,10.2751,10.2322,10.2665,55900.0
2011-07-28 13:40:00,11.96,11.98,11.92,11.94,105000.0,10.2665,10.2837,10.2322,10.2493,105000.0
2011-07-28 13:50:00,11.93,11.94,11.9,11.9,104100.0,10.2407,10.2493,10.215,10.215,104100.0
2011-07-28 14:00:00,11.9,11.93,11.89,11.9,183300.0,10.215,10.2407,10.2064,10.215,183300.0
2011-07-28 14:10:00,11.9,11.9,11.85,11.88,96400.0,10.215,10.215,10.1721,10.1978,96400.0
2011-07-28 14:20:00,11.88,11.88,11.78,11.82,244200.0,10.1978,10.1978,10.112,10.1463,244200.0
2011-07-28 14:30:00,11.82,11.84,11.79,11.79,123000.0,10.1463,10.1635,10.1206,10.1206,123000.0
2011-07-28 14:40:00,11.79,11.79,11.71,11.72,257600.0,10.1206,10.1206,10.0519,10.0605,257600.0
2011-07-28 14:50:00,11.72,11.83,11.71,11.82,179900.0,10.0605,10.1549,10.0519,10.1463,179900.0
2011-07-28 15:00:00,11.82,11.82,11.78,11.78,147800.0,10.1463,10.1463,10.112,10.112,147800.0
2011-07-28 15:10:00,11.78,11.78,11.75,11.77,128600.0,10.112,10.112,10.0862,10.1034,128600.0
2011-07-28 15:20:00,11.76,11.83,11.76,11.81,2224800.0,10.0948,10.1549,10.0948,10.1377,2224800.0
2011-07-28 15:30:00,11.81,11.87,11.8,11.86,271600.0,10.1377,10.1892,10.1291,10.1806,271600.0
2011-07-28 15:40:00,11.86,11.88,11.82,11.88,346900.0,10.1806,10.1978,10.1463,10.1978,346900.0
2011-07-28 15:50:00,11.88,11.92,11.87,11.91,880000.0,10.1978,10.2322,10.1892,10.2236,880000.0
2011-07-29 09:30:00,11.75,11.89,11.75,11.79,276400.0,10.0862,10.2064,10.0862,10.1206,276400.0
2011-07-29 09:40:00,11.78,11.83,11.7,11.83,249400.0,10.112,10.1549,10.0433,10.1549,249400.0
2011-07-29 09:50:00,11.83,11.96,11.82,11.93,146300.0,10.1549,10.2665,10.1463,10.2407,146300.0
2011-07-29 10:00:00,11.93,11.93,11.84,11.93,150300.0,10.2407,10.2407,10.1635,10.2407,150300.0
2011-07-29 10:10:00,11.92,11.93,11.85,11.87,136000.0,10.2322,10.2407,10.1721,10.1892,136000.0
2011-07-29 10:20:00,11.87,11.97,11.86,11.96,464200.0,10.1892,10.2751,10.1806,10.2665,464200.0
2011-07-29 10:30:00,11.96,11.99,11.93,11.97,225100.0,10.2665,10.2922,10.2407,10.2751,225100.0
2011-07-29 10:40:00,11.97,12.05,11.96,12.04,184500.0,10.2751,10.3437,10.2665,10.3352,184500.0
2011-07-29 10:50:00,12.05,12.15,12.04,12.1,223500.0,10.3437,10.4296,10.3352,10.3867,223500.0
2011-07-29 11:00:00,12.11,12.19,12.07,12.18,223500.0,10.3952,10.4639,10.3609,10.4553,223500.0
2011-07-29 11:10:00,12.18,12.28,12.18,12.25,378200.0,10.4553,10.5412,10.4553,10.5154,378200.0
2011-07-29 11:20:00,12.25,12.26,12.1,12.1,185200.0,10.5154,10.524,10.3867,10.3867,185200.0
2011-07-29 11:30:00,12.1,12.13,12.1,12.1,95500.0,10.3867,10.4124,10.3867,10.3867,95500.0
2011-07-29 11:40:00,12.1,12.14,12.08,12.1,197900.0,10.3867,10.421,10.3695,10.3867,197900.0
2011-07-29 11:50:00,12.1,12.15,12.1,12.11,73000.0,10.3867,10.4296,10.3867,10.3952,73000.0
2011-07-29 12:00:00,12.12,12.12,12.03,12.05,135400.0,10.4038,10.4038,10.3266,10.3437,135400.0
2011-07-29 12:10:00,12.05,12.07,12.02,12.02,95700.0,10.3437,10.3609,10.318,10.318,95700.0
2011-07-29 12:20:00,12.02,12.05,12.0,12.02,96900.0,10.318,10.3437,10.3008,10.318,96900.0
2011-07-29 12:30:00,12.02,12.04,11.98,12.03,112500.0,10.318,10.3352,10.2837,10.3266,112500.0
2011-07-29 12:40:00,12.03,12.05,12.0,12.0,64000.0,10.3266,10.3437,10.3008,10.3008,64000.0
2011-07-29 12:50:00,12.01,12.01,11.98,11.98,44300.0,10.3094,10.3094,10.2837,10.2837,44300.0
2011-07-29 13:00:00,11.98,12.01,11.95,12.01,125100.0,10.2837,10.3094,10.2579,10.3094,125100.0
2011-07-29 13:10:00,12.01,12.05,12.0,12.04,169700.0,10.3094,10.3437,10.3008,10.3352,169700.0
2011-07-29 13:20:00,12.04,12.05,12.03,12.05,32600.0,10.3352,10.3437,10.3266,10.3437,32600.0
2011-07-29 13:30:00,12.04,12.05,12.02,12.04,67000.0,10.3352,10.3437,10.318,10.3352,67000.0
2011-07-29 13:40:00,12.03,12.07,12.03,12.05,76300.0,10.3266,10.3609,10.3266,10.3437,76300.0
2011-07-29 13:50:00,12.05,12.07,12.05,12.05,135300.0,10.3437,10.3609,10.3437,10.3437,135300.0
2011-07-29 14:00:00,12.05,12.06,12.02,12.03,181000.0,10.3437,10.3523,10.318,10.3266,181000.0
2011-07-29 14:10:00,12.03,12.03,11.99,11.99,58300.0,10.3266,10.3266,10.2922,10.2922,58300.0
2011-07-29 14:20:00,11.99,11.99,11.96,11.96,76500.0,10.2922,10.2922,10.2665,10.2665,76500.0
2011-07-29 14:30:00,11.97,11.98,11.94,11.98,194200.0,10.2751,10.2837,10.2493,10.2837,194200.0
2011-07-29 14:40:00,11.97,11.99,11.94,11.94,106400.0,10.2751,10.2922,10.2493,10.2493,106400.0
2011-07-29 14:50:00,11.94,11.95,11.92,11.92,88300.0,10.2493,10.2579,10.2322,10.2322,88300.0
2011-07-29 15:00:00,11.92,11.94,11.89,11.93,156500.0,10.2322,10.2493,10.2064,10.2407,156500.0
2011-07-29 15:10:00,11.94,11.97,11.93,11.94,274200.0,10.2493,10.2751,10.2407,10.2493,274200.0
2011-07-29 15:20:00,11.94,11.96,11.88,11.88,153900.0,10.2493,10.2665,10.1978,10.1978,153900.0
2011-07-29 15:30:00,11.88,11.89,11.85,11.88,152400.0,10.1978,10.2064,10.1721,10.1978,152400.0
2011-07-29 15:40:00,11.87,11.88,11.84,11.86,252600.0,10.1892,10.1978,10.1635,10.1806,252600.0
2011-07-29 15:50:00,11.86,11.92,11.85,11.89,657700.0,10.1806,10.2322,10.1721,10.2064,657700.0
2011-08-01 09:30:00,12.04,12.12,11.99,12.06,230200.0,10.3352,10.4038,10.2922,10.3523,230200.0
2011-08-01 09:40:00,12.06,12.06,11.9,11.9,227600.0,10.3523,10.3523,10.215,10.215,227600.0
2011-08-01 09:50:00,11.9,11.93,11.88,11.93,118100.0,10.215,10.2407,10.1978,10.2407,118100.0
2011-08-01 10:00:00,11.92,11.93,11.79,11.86,468100.0,10.2322,10.2407,10.1206,10.1806,468100.0
2011-08-01 10:10:00,11.86,11.9,11.84,11.88,240800.0,10.1806,10.215,10.1635,10.1978,240800.0
2011-08-01 10:20:00,11.89,11.92,11.86,11.88,181500.0,10.2064,10.2322,10.1806,10.1978,181500.0
2011-08-01 10:30:00,11.88,11.89,11.83,11.85,204100.0,10.1978,10.2064,10.1549,10.1721,204100.0
2011-08-01 10:40:00,11.85,11.88,11.82,11.86,143400.0,10.1721,10.1978,10.1463,10.1806,143400.0
2011-08-01 10:50:00,11.87,11.87,11.83,11.84,133100.0,10.1892,10.1892,10.1549,10.1635,133100.0
2011-08-01 11:00:00,11.84,11.84,11.8,11.83,202300.0,10.1635,10.1635,10.1291,10.1549,202300.0
2011-08-01 11:10:00,11.83,11.85,11.79,11.81,164400.0,10.1549,10.1721,10.1206,10.1377,164400.0
2011-08-01 11:20:00,11.81,11.87,11.81,11.85,107400.0,10.1377,10.1892,10.1377,10.1721,107400.0
2011-08-01 11:30:00,11.84,11.84,11.72,11.73,242100.0,10.1635,10.1635,10.0605,10.0691,242100.0
2011-08-01 11:40:00,11.74,11.75,11.72,11.74,109900.0,10.0776,10.0862,10.0605,10.0776,109900.0
2011-08-01 11:50:00,11.75,11.75,11.71,11.71,91500.0,10.0862,10.0862,10.0519,10.0519,91500.0
2011-08-01 12:00:00,11.72,11.82,11.71,11.81,306400.0,10.0605,10.1463,10.0519,10.1377,306400.0
2011-08-01 12:10:00,11.81,11.82,11.77,11.78,141100.0,10.1377,10.1463,10.1034,10.112,141100.0
2011-08-01 12:20:00,11.78,11.79,11.76,11.79,79400.0,10.112,10.1206,10.0948,10.1206,79400.0
2011-08-01 12:30:00,11.79,11.82,11.78,11.82,56700.0,10.1206,10.1463,10.112,10.1463,56700.0
2011-08-01 12:40:00,11.82,11.82,11.78,11.81,98500.0,10.1463,10.1463,10.112,10.1377,98500.0
2011-08-01 12:50:00,11.81,11.83,11.77,11.79,103900.0,10.1377,10.1549,10.1034,10.1206,103900.0
2011-08-01 13:00:00,11.79,11.81,11.77,11.79,128300.0,10.1206,10.1377,10.1034,10.1206,128300.0
2011-08-01 13:10:00,11.79,11.79,11.77,11.79,44500.0,10.1206,10.1206,10.1034,10.1206,44500.0
2011-08-01 13:20:00,11.79,11.79,11.77,11.77,59700.0,10.1206,10.1206,10.1034,10.1034,59700.0
2011-08-01 13:30:00,11.77,11.78,11.76,11.77,62800.0,10.1034,10.112,10.0948,10.1034,62800.0
2011-08-01 13:40:00,11.77,11.77,11.74,11.75,57600.0,10.1034,10.1034,10.0776,10.0862,57600.0
2011-08-01 13:50:00,11.74,11.75,11.72,11.73,67500.0,10.0776,10.0862,10.0605,10.0691,67500.0
2011-08-01 14:00:00,11.73,11.73,11.7,11.7,107200.0,10.0691,10.0691,10.0433,10.0433,107200.0
2011-08-01 14:10:00,11.7,11.7,11.68,11.68,207200.0,10.0433,10.0433,10.0261,10.0261,207200.0
2011-08-01 14:20:00,11.68,11.7,11.68,11.7,113200.0,10.0261,10.0433,10.0261,10.0433,113200.0
2011-08-01 14:30:00,11.69,11.73,11.69,11.72,122200.0,10.0347,10.0691,10.0347,10.0605,122200.0
2011-08-01 14:40:00,11.71,11.73,11.71,11.73,98100.0,10.0519,10.0691,10.0519,10.0691,98100.0
2011-08-01 14:50:00,11.72,11.75,11.71,11.75,113900.0,10.0605,10.0862,10.0519,10.0862,113900.0
2011-08-01 15:00:00,11.75,11.8,11.75,11.8,145900.0,10.0862,10.1291,10.0862,10.1291,145900.0
2011-08-01 15:10:00,11.8,11.82,11.8,11.81,161100.0,10.1291,10.1463,10.1291,10.1377,161100.0
2011-08-01 15:20:00,11.81,11.81,11.79,11.8,252400.0,10.1377,10.1377,10.1206,10.1291,252400.0
2011-08-01 15:30:00,11.79,11.81,11.74,11.81,443900.0,10.1206,10.1377,10.0776,10.1377,443900.0
2011-08-01 15:40:00,11.81,11.82,11.77,11.78,304400.0,10.1377,10.1463,10.1034,10.112,304400.0
2011-08-01 15:50:00,11.79,11.79,11.72,11.76,606900.0,10.1206,10.1206,10.0605,10.0948,606900.0
2011-08-02 09:30:00,11.59,11.77,11.59,11.77,201100.0,9.9489,10.1034,9.9489,10.1034,201100.0
2011-08-02 09:40:00,11.78,11.83,11.74,11.74,202700.0,10.112,10.1549,10.0776,10.0776,202700.0
2011-08-02 09:50:00,11.75,11.76,11.67,11.67,107000.0,10.0862,10.0948,10.0176,10.0176,107000.0
2011-08-02 10:00:00,11.68,11.73,11.64,11.66,110500.0,10.0261,10.0691,9.9918,10.009,110500.0
2011-08-02 10:10:00,11.66,11.69,11.66,11.67,63900.0,10.009,10.0347,10.009,10.0176,63900.0
2011-08-02 10:20:00,11.67,11.7,11.65,11.67,69200.0,10.0176,10.0433,10.0004,10.0176,69200.0
2011-08-02 10:30:00,11.66,11.68,11.63,11.66,122800.0,10.009,10.0261,9.9832,10.009,122800.0
2011-08-02 10:40:00,11.67,11.69,11.62,11.64,89400.0,10.0176,10.0347,9.9746,9.9918,89400.0
2011-08-02 10:50:00,11.65,11.65,11.6,11.61,60200.0,10.0004,10.0004,9.9575,9.966,60200.0
2011-08-02 11:00:00,11.6,11.61,11.57,11.58,196300.0,9.9575,9.966,9.9317,9.9403,196300.0
2011-08-02 11:10:00,11.58,11.58,11.53,11.55,103400.0,9.9403,9.9403,9.8974,9.9145,103400.0
2011-08-02 11:20:00,11.54,11.57,11.52,11.56,113600.0,9.906,9.9317,9.8888,9.9231,113600.0
2011-08-02 11:30:00,11.57,11.57,11.53,11.54,61400.0,9.9317,9.9317,9.8974,9.906,61400.0
2011-08-02 11:40:00,11.53,11.54,11.52,11.54,138300.0,9.8974,9.906,9.8888,9.906,138300.0
2011-08-02 11:50:00,11.54,11.56,11.52,11.52,62100.0,9.906,9.9231,9.8888,9.8888,62100.0
2011-08-02 12:00:00,11.52,11.53,11.49,11.5,172400.0,9.8888,9.8974,9.863,9.8716,172400.0
2011-08-02 12:10:00,11.5,11.53,11.47,11.52,145400.0,9.8716,9.8974,9.8459,9.8888,145400.0
2011-08-02 12:20:00,11.53,11.57,11.51,11.57,135100.0,9.8974,9.9317,9.8802,9.9317,135100.0
2011-08-02 12:30:00,11.57,11.57,11.48,11.51,207800.0,9.9317,9.9317,9.8545,9.8802,207800.0
2011-08-02 12:40:00,11.5,11.53,11.45,11.47,189400.0,9.8716,9.8974,9.8287,9.8459,189400.0
2011-08-02 12:50:00,11.47,11.49,11.44,11.45,169500.0,9.8459,9.863,9.8201,9.8287,169500.0
2011-08-02 13:00:00,11.45,11.52,11.44,11.52,110900.0,9.8287,9.8888,9.8201,9.8888,110900.0
2011-08-02 13:10:00,11.52,11.54,11.5,11.54,134200.0,9.8888,9.906,9.8716,9.906,134200.0
2011-08-02 13:20:00,11.54,11.54,11.51,11.53,72500.0,9.906,9.906,9.8802,9.8974,72500.0
2011-08-02 13:30:00,11.53,11.54,11.47,11.49,137800.0,9.8974,9.906,9.8459,9.863,137800.0
2011-08-02 13:40:00,11.49,11.5,11.45,11.46,101900.0,9.863,9.8716,9.8287,9.8373,101900.0
2011-08-02 13:50:00,11.47,11.47,11.41,11.42,106600.0,9.8459,9.8459,9.7944,9.803,106600.0
2011-08-02 14:00:00,11.42,11.45,11.41,11.45,135200.0,9.803,9.8287,9.7944,9.8287,135200.0
2011-08-02 14:10:00,11.45,11.47,11.44,11.47,100300.0,9.8287,9.8459,9.8201,9.8459,100300.0
2011-08-02 14:20:00,11.47,11.49,11.46,11.47,177900.0,9.8459,9.863,9.8373,9.8459,177900.0
2011-08-02 14:30:00,11.46,11.47,11.44,11.44,66200.0,9.8373,9.8459,9.8201,9.8201,66200.0
2011-08-02 14:40:00,11.44,11.47,11.44,11.45,121700.0,9.8201,9.8459,9.8201,9.8287,121700.0
2011-08-02 14:50:00,11.46,11.5,11.45,11.5,95700.0,9.8373,9.8716,9.8287,9.8716,95700.0
2011-08-02 15:00:00,11.5,11.51,11.49,11.49,97100.0,9.8716,9.8802,9.863,9.863,97100.0
2011-08-02 15:10:00,11.49,11.51,11.48,11.49,155200.0,9.863,9.8802,9.8545,9.863,155200.0
2011-08-02 15:20:00,11.49,11.5,11.4,11.4,359600.0,9.863,9.8716,9.7858,9.7858,359600.0
2011-08-02 15:30:00,11.4,11.44,11.4,11.42,307900.0,9.7858,9.8201,9.7858,9.803,307900.0
2011-08-02 15:40:00,11.43,11.43,11.4,11.4,313700.0,9.8115,9.8115,9.7858,9.7858,313700.0
2011-08-02 15:50:00,11.41,11.41,11.38,11.4,934100.0,9.7944,9.7944,9.7686,9.7858,934100.0
2011-08-03 09:30:00,11.38,11.41,11.26,11.27,135100.0,9.7686,9.7944,9.6656,9.6742,135100.0
2011-08-03 09:40:00,11.28,11.28,11.18,11.18,165000.0,9.6828,9.6828,9.5969,9.5969,165000.0
2011-08-03 09:50:00,11.19,11.32,11.18,11.32,155500.0,9.6055,9.7171,9.5969,9.7171,155500.0
2011-08-03 10:00:00,11.31,11.33,11.23,11.25,226000.0,9.7085,9.7257,9.6399,9.657,226000.0
2011-08-03 10:10:00,11.26,11.28,11.17,11.19,173200.0,9.6656,9.6828,9.5884,9.6055,173200.0
2011-08-03 10:20:00,11.19,11.19,11.11,11.17,277200.0,9.6055,9.6055,9.5368,9.5884,277200.0
2011-08-03 10:30:00,11.17,11.21,11.09,11.13,581000.0,9.5884,9.6227,9.5197,9.554,581000.0
2011-08-03 10:40:00,11.13,11.19,11.09,11.18,301000.0,9.554,9.6055,9.5197,9.5969,301000.0
2011-08-03 10:50:00,11.18,11.3,11.16,11.28,254400.0,9.5969,9.6999,9.5798,9.6828,254400.0
2011-08-03 11:00:00,11.29,11.36,11.26,11.26,213500.0,9.6914,9.7514,9.6656,9.6656,213500.0
2011-08-03 11:10:00,11.26,11.39,11.25,11.37,229400.0,9.6656,9.7772,9.657,9.76,229400.0
2011-08-03 11:20:00,11.37,11.39,11.32,11.34,185100.0,9.76,9.7772,9.7171,9.7343,185100.0
2011-08-03 11:30:00,11.35,11.39,11.34,11.38,148400.0,9.7429,9.7772,9.7343,9.7686,148400.0
2011-08-03 11:40:00,11.38,11.38,11.33,11.36,122600.0,9.7686,9.7686,9.7257,9.7514,122600.0
2011-08-03 11:50:00,11.36,11.43,11.35,11.4,194800.0,9.7514,9.8115,9.7429,9.7858,194800.0
2011-08-03 12:00:00,11.39,11.4,11.33,11.39,379700.0,9.7772,9.7858,9.7257,9.7772,379700.0
2011-08-03 12:10:00,11.38,11.39,11.3,11.31,192300.0,9.7686,9.7772,9.6999,9.7085,192300.0
2011-08-03 12:20:00,11.31,11.31,11.27,11.29,67100.0,9.7085,9.7085,9.6742,9.6914,67100.0
2011-08-03 12:30:00,11.29,11.36,11.28,11.36,113900.0,9.6914,9.7514,9.6828,9.7514,113900.0
2011-08-03 12:40:00,11.36,11.37,11.31,11.31,36400.0,9.7514,9.76,9.7085,9.7085,36400.0
2011-08-03 12:50:00,11.32,11.36,11.32,11.33,75900.0,9.7171,9.7514,9.7171,9.7257,75900.0
2011-08-03 13:00:00,11.34,11.34,11.29,11.3,65000.0,9.7343,9.7343,9.6914,9.6999,65000.0
2011-08-03 13:10:00,11.29,11.35,11.29,11.32,72600.0,9.6914,9.7429,9.6914,9.7171,72600.0
2011-08-03 13:20:00,11.32,11.36,11.31,11.33,68600.0,9.7171,9.7514,9.7085,9.7257,68600.0
2011-08-03 13:30:00,11.34,11.45,11.34,11.45,91100.0,9.7343,9.8287,9.7343,9.8287,91100.0
2011-08-03 13:40:00,11.45,11.52,11.44,11.47,206800.0,9.8287,9.8888,9.8201,9.8459,206800.0
2011-08-03 13:50:00,11.47,11.48,11.38,11.41,254500.0,9.8459,9.8545,9.7686,9.7944,254500.0
2011-08-03 14:00:00,11.41,11.46,11.41,11.41,113400.0,9.7944,9.8373,9.7944,9.7944,113400.0
2011-08-03 14:10:00,11.42,11.45,11.4,11.4,107000.0,9.803,9.8287,9.7858,9.7858,107000.0
2011-08-03 14:20:00,11.4,11.42,11.35,11.35,175500.0,9.7858,9.803,9.7429,9.7429,175500.0
2011-08-03 14:30:00,11.35,11.37,11.29,11.31,85700.0,9.7429,9.76,9.6914,9.7085,85700.0
2011-08-03 14:40:00,11.3,11.31,11.25,11.28,242200.0,9.6999,9.7085,9.657,9.6828,242200.0
2011-08-03 14:50:00,11.28,11.29,11.25,11.27,204200.0,9.6828,9.6914,9.657,9.6742,204200.0
2011-08-03 15:00:00,11.28,11.29,11.24,11.24,166400.0,9.6828,9.6914,9.6484,9.6484,166400.0
2011-08-03 15:10:00,11.24,11.29,11.23,11.28,261400.0,9.6484,9.6914,9.6399,9.6828,261400.0
2011-08-03 15:20:00,11.28,11.32,11.27,11.28,410600.0,9.6828,9.7171,9.6742,9.6828,410600.0
2011-08-03 15:30:00,11.27,11.28,11.22,11.25,194700.0,9.6742,9.6828,9.6313,9.657,194700.0
2011-08-03 15:40:00,11.25,11.28,11.24,11.26,307100.0,9.657,9.6828,9.6484,9.6656,307100.0
2011-08-03 15:50:00,11.26,11.29,11.26,11.27,456500.0,9.6656,9.6914,9.6656,9.6742,456500.0
2011-08-04 09:30:00,11.09,11.13,11.01,11.05,246400.0,9.5197,9.554,9.451,9.4853,246400.0
2011-08-04 09:40:00,11.05,11.08,10.92,10.93,404400.0,9.4853,9.5111,9.3737,9.3823,404400.0
2011-08-04 09:50:00,10.93,11.01,10.92,10.99,113700.0,9.3823,9.451,9.3737,9.4338,113700.0
2011-08-04 10:00:00,10.98,10.99,10.9,10.92,338700.0,9.4253,9.4338,9.3566,9.3737,338700.0
2011-08-04 10:10:00,10.91,10.92,10.85,10.85,169200.0,9.3652,9.3737,9.3137,9.3137,169200.0
2011-08-04 10:20:00,10.85,10.93,10.84,10.89,330300.0,9.3137,9.3823,9.3051,9.348,330300.0
2011-08-04 10:30:00,10.89,10.91,10.85,10.85,361800.0,9.348,9.3652,9.3137,9.3137,361800.0
2011-08-04 10:40:00,10.85,10.86,10.77,10.8,287400.0,9.3137,9.3222,9.245,9.2707,287400.0
2011-08-04 10:50:00,10.81,10.82,10.77,10.79,133300.0,9.2793,9.2879,9.245,9.2622,133300.0
2011-08-04 11:00:00,10.79,10.87,10.77,10.81,289100.0,9.2622,9.3308,9.245,9.2793,289100.0
2011-08-04 11:10:00,10.81,10.82,10.77,10.81,281400.0,9.2793,9.2879,9.245,9.2793,281400.0
2011-08-04 11:20:00,10.8,10.8,10.71,10.71,213900.0,9.2707,9.2707,9.1935,9.1935,213900.0
2011-08-04 11:30:00,10.71,10.74,10.7,10.72,142600.0,9.1935,9.2192,9.1849,9.2021,142600.0
2011-08-04 11:40:00,10.72,10.72,10.6,10.62,242200.0,9.2021,9.2021,9.0991,9.1162,242200.0
2011-08-04 11:50:00,10.62,10.72,10.59,10.71,204100.0,9.1162,9.2021,9.0905,9.1935,204100.0
2011-08-04 12:00:00,10.71,10.79,10.7,10.74,123900.0,9.1935,9.2622,9.1849,9.2192,123900.0
2011-08-04 12:10:00,10.74,10.82,10.73,10.79,135600.0,9.2192,9.2879,9.2107,9.2622,135600.0
2011-08-04 12:20:00,10.78,10.86,10.77,10.85,175000.0,9.2536,9.3222,9.245,9.3137,175000.0
2011-08-04 12:30:00,10.85,10.9,10.84,10.87,136500.0,9.3137,9.3566,9.3051,9.3308,136500.0
2011-08-04 12:40:00,10.86,10.88,10.83,10.86,113700.0,9.3222,9.3394,9.2965,9.3222,113700.0
2011-08-04 12:50:00,10.85,10.88,10.84,10.86,226200.0,9.3137,9.3394,9.3051,9.3222,226200.0
2011-08-04 13:00:00,10.86,10.88,10.83,10.83,121200.0,9.3222,9.3394,9.2965,9.2965,121200.0
2011-08-04 13:10:00,10.83,10.83,10.74,10.74,115500.0,9.2965,9.2965,9.2192,9.2192,115500.0
2011-08-04 13:20:00,10.74,10.77,10.74,10.76,149200.0,9.2192,9.245,9.2192,9.2364,149200.0
2011-08-04 13:30:00,10.76,10.77,10.74,10.77,140700.0,9.2364,9.245,9.2192,9.245,140700.0
2011-08-04 13:40:00,10.76,10.77,10.74,10.77,119200.0,9.2364,9.245,9.2192,9.245,119200.0
2011-08-04 13:50:00,10.76,10.78,10.74,10.74,144200.0,9.2364,9.2536,9.2192,9.2192,144200.0
2011-08-04 14:00:00,10.75,10.75,10.68,10.71,191300.0,9.2278,9.2278,9.1677,9.1935,191300.0
2011-08-04 14:10:00,10.7,10.7,10.64,10.66,141700.0,9.1849,9.1849,9.1334,9.1506,141700.0
2011-08-04 14:20:00,10.66,10.67,10.6,10.62,281600.0,9.1506,9.1591,9.0991,9.1162,281600.0
2011-08-04 14:30:00,10.62,10.69,10.6,10.69,190900.0,9.1162,9.1763,9.0991,9.1763,190900.0
2011-08-04 14:40:00,10.69,10.72,10.68,10.72,176000.0,9.1763,9.2021,9.1677,9.2021,176000.0
2011-08-04 14:50:00,10.72,10.72,10.66,10.67,129900.0,9.2021,9.2021,9.1506,9.1591,129900.0
2011-08-04 15:00:00,10.66,10.73,10.65,10.7,140700.0,9.1506,9.2107,9.142,9.1849,140700.0
2011-08-04 15:10:00,10.7,10.71,10.62,10.62,155600.0,9.1849,9.1935,9.1162,9.1162,155600.0
2011-08-04 15:20:00,10.62,10.64,10.58,10.58,254600.0,9.1162,9.1334,9.0819,9.0819,254600.0
2011-08-04 15:30:00,10.58,10.63,10.56,10.6,475200.0,9.0819,9.1248,9.0647,9.0991,475200.0
2011-08-04 15:40:00,10.6,10.6,10.5,10.54,464300.0,9.0991,9.0991,9.0132,9.0476,464300.0
2011-08-04 15:50:00,10.54,10.54,10.46,10.47,848000.0,9.0476,9.0476,8.9789,8.9875,848000.0
2011-08-05 09:30:00,10.64,10.74,10.57,10.59,208700.0,9.1334,9.2192,9.0733,9.0905,208700.0
2011-08-05 09:40:00,10.59,10.6,10.48,10.49,199500.0,9.0905,9.0991,8.9961,9.0046,199500.0
2011-08-05 09:50:00,10.49,10.5,10.34,10.39,357300.0,9.0046,9.0132,8.8759,8.9188,357300.0
2011-08-05 10:00:00,10.39,10.5,10.35,10.5,412200.0,8.9188,9.0132,8.8845,9.0132,412200.0
2011-08-05 10:10:00,10.5,10.53,10.39,10.45,285100.0,9.0132,9.039,8.9188,8.9703,285100.0
2011-08-05 10:20:00,10.44,10.54,10.43,10.47,296900.0,8.9617,9.0476,8.9531,8.9875,296900.0
2011-08-05 10:30:00,10.46,10.48,10.37,10.42,175700.0,8.9789,8.9961,8.9016,8.9445,175700.0
2011-08-05 10:40:00,10.42,10.43,10.33,10.37,215200.0,8.9445,8.9531,8.8673,8.9016,215200.0
2011-08-05 10:50:00,10.37,10.44,10.35,10.44,213400.0,8.9016,8.9617,8.8845,8.9617,213400.0
2011-08-05 11:00:00,10.44,10.45,10.34,10.35,143800.0,8.9617,8.9703,8.8759,8.8845,143800.0
2011-08-05 11:10:00,10.34,10.36,10.25,10.28,181500.0,8.8759,8.893,8.7986,8.8244,181500.0
2011-08-05 11:20:00,10.28,10.42,10.24,10.34,262300.0,8.8244,8.9445,8.79,8.8759,262300.0
2011-08-05 11:30:00,10.33,10.38,10.29,10.3,214200.0,8.8673,8.9102,8.833,8.8415,214200.0
2011-08-05 11:40:00,10.29,10.3,10.2,10.21,262700.0,8.833,8.8415,8.7557,8.7643,262700.0
2011-08-05 11:50:00,10.21,10.24,10.13,10.17,199500.0,8.7643,8.79,8.6956,8.7299,199500.0
2011-08-05 12:00:00,10.17,10.23,10.15,10.23,207700.0,8.7299,8.7815,8.7128,8.7815,207700.0
2011-08-05 12:10:00,10.22,10.43,10.22,10.34,374300.0,8.7729,8.9531,8.7729,8.8759,374300.0
2011-08-05 12:20:00,10.34,10.43,10.29,10.33,504200.0,8.8759,8.9531,8.833,8.8673,504200.0
2011-08-05 12:30:00,10.33,10.46,10.29,10.44,226100.0,8.8673,8.9789,8.833,8.9617,226100.0
2011-08-05 12:40:00,10.44,10.53,10.37,10.5,325900.0,8.9617,9.039,8.9016,9.0132,325900.0
2011-08-05 12:50:00,10.5,10.57,10.47,10.52,233300.0,9.0132,9.0733,8.9875,9.0304,233300.0
2011-08-05 13:00:00,10.51,10.58,10.41,10.43,241400.0,9.0218,9.0819,8.936,8.9531,241400.0
2011-08-05 13:10:00,10.43,10.52,10.43,10.52,122600.0,8.9531,9.0304,8.9531,9.0304,122600.0
2011-08-05 13:20:00,10.52,10.54,10.46,10.47,149900.0,9.0304,9.0476,8.9789,8.9875,149900.0
2011-08-05 13:30:00,10.46,10.5,10.42,10.43,119600.0,8.9789,9.0132,8.9445,8.9531,119600.0
2011-08-05 13:40:00,10.43,10.45,10.38,10.43,150300.0,8.9531,8.9703,8.9102,8.9531,150300.0
2011-08-05 13:50:00,10.43,10.52,10.42,10.47,162200.0,8.9531,9.0304,8.9445,8.9875,162200.0
2011-08-05 14:00:00,10.47,10.48,10.39,10.39,175800.0,8.9875,8.9961,8.9188,8.9188,175800.0
2011-08-05 14:10:00,10.39,10.4,10.34,10.38,155400.0,8.9188,8.9274,8.8759,8.9102,155400.0
2011-08-05 14:20:00,10.38,10.42,10.36,10.36,115500.0,8.9102,8.9445,8.893,8.893,115500.0
2011-08-05 14:30:00,10.36,10.37,10.33,10.36,162700.0,8.893,8.9016,8.8673,8.893,162700.0
2011-08-05 14:40:00,10.36,10.37,10.31,10.32,163200.0,8.893,8.9016,8.8501,8.8587,163200.0
2011-08-05 14:50:00,10.31,10.31,10.26,10.29,298600.0,8.8501,8.8501,8.8072,8.833,298600.0
2011-08-05 15:00:00,10.29,10.3,10.18,10.2,538400.0,8.833,8.8415,8.7385,8.7557,538400.0
2011-08-05 15:10:00,10.2,10.28,10.18,10.25,345900.0,8.7557,8.8244,8.7385,8.7986,345900.0
2011-08-05 15:20:00,10.25,10.32,10.24,10.25,411600.0,8.7986,8.8587,8.79,8.7986,411600.0
2011-08-05 15:30:00,10.25,10.33,10.25,10.33,473800.0,8.7986,8.8673,8.7986,8.8673,473800.0
2011-08-05 15:40:00,10.33,10.36,10.3,10.34,925200.0,8.8673,8.893,8.8415,8.8759,925200.0
2011-08-05 15:50:00,10.34,10.43,10.33,10.42,1045500.0,8.8759,8.9531,8.8673,8.9445,1045500.0
2011-08-08 09:30:00,10.04,10.27,10.04,10.17,195000.0,8.6184,8.8158,8.6184,8.7299,195000.0
2011-08-08 09:40:00,10.17,10.17,10.01,10.01,353300.0,8.7299,8.7299,8.5926,8.5926,353300.0
2011-08-08 09:50:00,10.01,10.11,9.96,10.0,276300.0,8.5926,8.6784,8.5497,8.584,276300.0
2011-08-08 10:00:00,10.0,10.06,9.99,10.04,281500.0,8.584,8.6355,8.5754,8.6184,281500.0
2011-08-08 10:10:00,10.04,10.06,9.92,9.96,231200.0,8.6184,8.6355,8.5153,8.5497,231200.0
2011-08-08 10:20:00,9.96,9.96,9.84,9.87,315700.0,8.5497,8.5497,8.4467,8.4724,315700.0
2011-08-08 10:30:00,9.87,9.91,9.82,9.88,444700.0,8.4724,8.5068,8.4295,8.481,444700.0
2011-08-08 10:40:00,9.89,9.99,9.86,9.99,351500.0,8.4896,8.5754,8.4638,8.5754,351500.0
2011-08-08 10:50:00,9.98,9.98,9.85,9.87,270300.0,8.5669,8.5669,8.4553,8.4724,270300.0
2011-08-08 11:00:00,9.87,10.0,9.85,10.0,221300.0,8.4724,8.584,8.4553,8.584,221300.0
2011-08-08 11:10:00,9.99,10.05,9.97,10.01,327400.0,8.5754,8.6269,8.5583,8.5926,327400.0
2011-08-08 11:20:00,10.0,10.01,9.95,9.97,226100.0,8.584,8.5926,8.5411,8.5583,226100.0
2011-08-08 11:30:00,9.96,9.96,9.91,9.93,175900.0,8.5497,8.5497,8.5068,8.5239,175900.0
2011-08-08 11:40:00,9.94,9.98,9.9,9.97,153900.0,8.5325,8.5669,8.4982,8.5583,153900.0
2011-08-08 11:50:00,9.96,9.97,9.85,9.86,426200.0,8.5497,8.5583,8.4553,8.4638,426200.0
2011-08-08 12:00:00,9.85,9.86,9.76,9.79,245900.0,8.4553,8.4638,8.378,8.4038,245900.0
2011-08-08 12:10:00,9.79,9.82,9.73,9.73,195300.0,8.4038,8.4295,8.3523,8.3523,195300.0
2011-08-08 12:20:00,9.73,9.77,9.71,9.73,190700.0,8.3523,8.3866,8.3351,8.3523,190700.0
2011-08-08 12:30:00,9.73,9.74,9.65,9.66,155600.0,8.3523,8.3608,8.2836,8.2922,155600.0
2011-08-08 12:40:00,9.66,9.72,9.64,9.71,213200.0,8.2922,8.3437,8.275,8.3351,213200.0
2011-08-08 12:50:00,9.71,9.74,9.66,9.66,132000.0,8.3351,8.3608,8.2922,8.2922,132000.0
2011-08-08 13:00:00,9.67,9.7,9.63,9.63,155600.0,8.3007,8.3265,8.2664,8.2664,155600.0
2011-08-08 13:10:00,9.63,9.65,9.58,9.62,148500.0,8.2664,8.2836,8.2235,8.2578,148500.0
2011-08-08 13:20:00,9.62,9.65,9.58,9.62,133400.0,8.2578,8.2836,8.2235,8.2578,133400.0
2011-08-08 13:30:00,9.61,9.63,9.54,9.54,207900.0,8.2492,8.2664,8.1892,8.1892,207900.0
2011-08-08 13:40:00,9.55,9.58,9.52,9.54,272500.0,8.1977,8.2235,8.172,8.1892,272500.0
2011-08-08 13:50:00,9.53,9.58,9.49,9.49,254200.0,8.1806,8.2235,8.1462,8.1462,254200.0
2011-08-08 14:00:00,9.49,9.56,9.46,9.48,250600.0,8.1462,8.2063,8.1205,8.1377,250600.0
2011-08-08 14:10:00,9.48,9.52,9.36,9.38,208100.0,8.1377,8.172,8.0346,8.0518,208100.0
2011-08-08 14:20:00,9.38,9.39,9.24,9.32,181700.0,8.0518,8.0604,7.9316,8.0003,181700.0
2011-08-08 14:30:00,9.33,9.44,9.32,9.39,192000.0,8.0089,8.1033,8.0003,8.0604,192000.0
2011-08-08 14:40:00,9.39,9.41,9.36,9.37,128600.0,8.0604,8.0776,8.0346,8.0432,128600.0
2011-08-08 14:50:00,9.37,9.43,9.37,9.42,146300.0,8.0432,8.0947,8.0432,8.0861,146300.0
2011-08-08 15:00:00,9.43,9.53,9.42,9.53,182100.0,8.0947,8.1806,8.0861,8.1806,182100.0
2011-08-08 15:10:00,9.53,9.73,9.52,9.72,368100.0,8.1806,8.3523,8.172,8.3437,368100.0
2011-08-08 15:20:00,9.72,9.74,9.66,9.69,335300.0,8.3437,8.3608,8.2922,8.3179,335300.0
2011-08-08 15:30:00,9.67,9.69,9.61,9.65,335300.0,8.3007,8.3179,8.2492,8.2836,335300.0
2011-08-08 15:40:00,9.64,9.66,9.64,9.65,295800.0,8.275,8.2922,8.275,8.2836,295800.0
2011-08-08 15:50:00,9.64,9.66,9.55,9.55,566100.0,8.275,8.2922,8.1977,8.1977,566100.0
2011-08-09 09:30:00,9.78,9.83,9.62,9.65,278300.0,8.3952,8.4381,8.2578,8.2836,278300.0
2011-08-09 09:40:00,9.64,9.65,9.56,9.56,204900.0,8.275,8.2836,8.2063,8.2063,204900.0
2011-08-09 09:50:00,9.56,9.6,9.56,9.6,186800.0,8.2063,8.2407,8.2063,8.2407,186800.0
2011-08-09 10:00:00,9.59,9.7,9.57,9.59,624100.0,8.2321,8.3265,8.2149,8.2321,624100.0
2011-08-09 10:10:00,9.59,9.6,9.51,9.52,438700.0,8.2321,8.2407,8.1634,8.172,438700.0
2011-08-09 10:20:00,9.52,9.52,9.48,9.49,453100.0,8.172,8.172,8.1377,8.1462,453100.0
2011-08-09 10:30:00,9.49,9.5,9.47,9.47,245700.0,8.1462,8.1548,8.1291,8.1291,245700.0
2011-08-09 10:40:00,9.48,9.5,9.42,9.5,495100.0,8.1377,8.1548,8.0861,8.1548,495100.0
2011-08-09 10:50:00,9.5,9.51,9.49,9.49,285800.0,8.1548,8.1634,8.1462,8.1462,285800.0
2011-08-09 11:00:00,9.49,9.5,9.37,9.37,302600.0,8.1462,8.1548,8.0432,8.0432,302600.0
2011-08-09 11:10:00,9.37,9.38,9.3,9.35,496200.0,8.0432,8.0518,7.9831,8.0261,496200.0
2011-08-09 11:20:00,9.35,9.38,9.31,9.32,436300.0,8.0261,8.0518,7.9917,8.0003,436300.0
2011-08-09 11:30:00,9.32,9.33,9.28,9.28,288200.0,8.0003,8.0089,7.966,7.966,288200.0
2011-08-09 11:40:00,9.29,9.31,9.28,9.31,135400.0,7.9746,7.9917,7.966,7.9917,135400.0
2011-08-09 11:50:00,9.3,9.3,9.28,9.3,192700.0,7.9831,7.9831,7.966,7.9831,192700.0
2011-08-09 12:00:00,9.31,9.33,9.29,9.33,288800.0,7.9917,8.0089,7.9746,8.0089,288800.0
2011-08-09 12:10:00,9.33,9.35,9.32,9.33,204000.0,8.0089,8.0261,8.0003,8.0089,204000.0
2011-08-09 12:20:00,9.33,9.38,9.32,9.33,171800.0,8.0089,8.0518,8.0003,8.0089,171800.0
2011-08-09 12:30:00,9.33,9.35,9.33,9.35,163200.0,8.0089,8.0261,8.0089,8.0261,163200.0
2011-08-09 12:40:00,9.35,9.37,9.34,9.37,109800.0,8.0261,8.0432,8.0175,8.0432,109800.0
2011-08-09 12:50:00,9.37,9.38,9.33,9.37,198500.0,8.0432,8.0518,8.0089,8.0432,198500.0
2011-08-09 13:00:00,9.37,9.37,9.33,9.35,265800.0,8.0432,8.0432,8.0089,8.0261,265800.0
2011-08-09 13:10:00,9.35,9.4,9.35,9.39,147400.0,8.0261,8.069,8.0261,8.0604,147400.0
2011-08-09 13:20:00,9.39,9.4,9.38,9.4,92500.0,8.0604,8.069,8.0518,8.069,92500.0
2011-08-09 13:30:00,9.4,9.41,9.38,9.38,483100.0,8.069,8.0776,8.0518,8.0518,483100.0
2011-08-09 13:40:00,9.39,9.39,9.34,9.35,256600.0,8.0604,8.0604,8.0175,8.0261,256600.0
2011-08-09 13:50:00,9.35,9.36,9.32,9.33,310000.0,8.0261,8.0346,8.0003,8.0089,310000.0
2011-08-09 14:00:00,9.33,9.36,9.32,9.33,209700.0,8.0089,8.0346,8.0003,8.0089,209700.0
2011-08-09 14:10:00,9.33,9.36,9.24,9.25,307400.0,8.0089,8.0346,7.9316,7.9402,307400.0
2011-08-09 14:20:00,9.24,9.26,9.03,9.11,870000.0,7.9316,7.9488,7.7514,7.82,870000.0
2011-08-09 14:30:00,9.11,9.12,9.02,9.03,632800.0,7.82,7.8286,7.7428,7.7514,632800.0
2011-08-09 14:40:00,9.03,9.03,8.9,8.95,564300.0,7.7514,7.7514,7.6398,7.6827,564300.0
2011-08-09 14:50:00,8.94,9.09,8.93,9.04,499100.0,7.6741,7.8029,7.6655,7.76,499100.0
2011-08-09 15:00:00,9.04,9.2,9.01,9.19,547300.0,7.76,7.8973,7.7342,7.8887,547300.0
2011-08-09 15:10:00,9.19,9.35,9.17,9.32,396300.0,7.8887,8.0261,7.8715,8.0003,396300.0
2011-08-09 15:20:00,9.32,9.33,9.28,9.3,567600.0,8.0003,8.0089,7.966,7.9831,567600.0
2011-08-09 15:30:00,9.3,9.36,9.29,9.35,493900.0,7.9831,8.0346,7.9746,8.0261,493900.0
2011-08-09 15:40:00,9.35,9.5,9.34,9.5,1098300.0,8.0261,8.1548,8.0175,8.1548,1098300.0
2011-08-09 15:50:00,9.5,9.6,9.49,9.6,1107800.0,8.1548,8.2407,8.1462,8.2407,1107800.0
2011-08-10 09:30:00,9.33,9.38,9.2,9.31,318000.0,8.0416,8.0847,7.9296,8.0244,318000.0
2011-08-10 09:40:00,9.3,9.4,9.24,9.33,487200.0,8.0157,8.1019,7.964,8.0416,487200.0
2011-08-10 09:50:00,9.33,9.34,9.24,9.26,245900.0,8.0416,8.0502,7.964,7.9813,245900.0
2011-08-10 10:00:00,9.25,9.33,9.2,9.27,274200.0,7.9727,8.0416,7.9296,7.9899,274200.0
2011-08-10 10:10:00,9.26,9.27,9.17,9.23,476400.0,7.9813,7.9899,7.9037,7.9554,476400.0
2011-08-10 10:20:00,9.24,9.26,9.14,9.22,229300.0,7.964,7.9813,7.8778,7.9468,229300.0
2011-08-10 10:30:00,9.21,9.33,9.18,9.24,418400.0,7.9382,8.0416,7.9123,7.964,418400.0
2011-08-10 10:40:00,9.24,9.38,9.24,9.31,736900.0,7.964,8.0847,7.964,8.0244,736900.0
2011-08-10 10:50:00,9.31,9.31,9.17,9.23,330000.0,8.0244,8.0244,7.9037,7.9554,330000.0
2011-08-10 11:00:00,9.23,9.23,9.16,9.21,284900.0,7.9554,7.9554,7.8951,7.9382,284900.0
2011-08-10 11:10:00,9.21,9.28,9.19,9.25,194600.0,7.9382,7.9985,7.9209,7.9727,194600.0
2011-08-10 11:20:00,9.24,9.25,9.17,9.19,227800.0,7.964,7.9727,7.9037,7.9209,227800.0
2011-08-10 11:30:00,9.19,9.24,9.14,9.18,263100.0,7.9209,7.964,7.8778,7.9123,263100.0
2011-08-10 11:40:00,9.18,9.24,9.16,9.18,171100.0,7.9123,7.964,7.8951,7.9123,171100.0
2011-08-10 11:50:00,9.18,9.27,9.18,9.22,134500.0,7.9123,7.9899,7.9123,7.9468,134500.0
2011-08-10 12:00:00,9.22,9.29,9.18,9.28,219200.0,7.9468,8.0071,7.9123,7.9985,219200.0
2011-08-10 12:10:00,9.28,9.32,9.28,9.31,120700.0,7.9985,8.033,7.9985,8.0244,120700.0
2011-08-10 12:20:00,9.32,9.32,9.2,9.22,158500.0,8.033,8.033,7.9296,7.9468,158500.0
2011-08-10 12:30:00,9.22,9.26,9.18,9.19,165300.0,7.9468,7.9813,7.9123,7.9209,165300.0
2011-08-10 12:40:00,9.18,9.25,9.18,9.25,105800.0,7.9123,7.9727,7.9123,7.9727,105800.0
2011-08-10 12:50:00,9.25,9.29,9.23,9.27,107800.0,7.9727,8.0071,7.9554,7.9899,107800.0
2011-08-10 13:00:00,9.27,9.3,9.25,9.28,150100.0,7.9899,8.0157,7.9727,7.9985,150100.0
2011-08-10 13:10:00,9.28,9.31,9.24,9.26,210900.0,7.9985,8.0244,7.964,7.9813,210900.0
2011-08-10 13:20:00,9.25,9.25,9.2,9.23,198400.0,7.9727,7.9727,7.9296,7.9554,198400.0
2011-08-10 13:30:00,9.23,9.27,9.21,9.23,195100.0,7.9554,7.9899,7.9382,7.9554,195100.0
2011-08-10 13:40:00,9.22,9.29,9.2,9.28,183600.0,7.9468,8.0071,7.9296,7.9985,183600.0
2011-08-10 13:50:00,9.28,9.33,9.27,9.32,383200.0,7.9985,8.0416,7.9899,8.033,383200.0
2011-08-10 14:00:00,9.33,9.37,9.28,9.37,215500.0,8.0416,8.0761,7.9985,8.0761,215500.0
2011-08-10 14:10:00,9.36,9.42,9.34,9.38,333400.0,8.0675,8.1192,8.0502,8.0847,333400.0
2011-08-10 14:20:00,9.38,9.43,9.37,9.39,212900.0,8.0847,8.1278,8.0761,8.0933,212900.0
2011-08-10 14:30:00,9.39,9.4,9.3,9.3,217100.0,8.0933,8.1019,8.0157,8.0157,217100.0
2011-08-10 14:40:00,9.31,9.43,9.3,9.38,383800.0,8.0244,8.1278,8.0157,8.0847,383800.0
2011-08-10 14:50:00,9.38,9.39,9.32,9.33,396500.0,8.0847,8.0933,8.033,8.0416,396500.0
2011-08-10 15:00:00,9.32,9.39,9.3,9.31,322600.0,8.033,8.0933,8.0157,8.0244,322600.0
2011-08-10 15:10:00,9.32,9.33,9.22,9.29,450900.0,8.033,8.0416,7.9468,8.0071,450900.0
2011-08-10 15:20:00,9.29,9.41,9.28,9.32,688200.0,8.0071,8.1106,7.9985,8.033,688200.0
2011-08-10 15:30:00,9.31,9.32,9.24,9.27,467800.0,8.0244,8.033,7.964,7.9899,467800.0
2011-08-10 15:40:00,9.27,9.31,9.24,9.26,678400.0,7.9899,8.0244,7.964,7.9813,678400.0
2011-08-10 15:50:00,9.27,9.27,9.17,9.17,724000.0,7.9899,7.9899,7.9037,7.9037,724000.0
2011-08-11 09:30:00,9.24,9.39,9.18,9.2,362300.0,7.964,8.0933,7.9123,7.9296,362300.0
2011-08-11 09:40:00,9.21,9.25,9.05,9.05,510500.0,7.9382,7.9727,7.8003,7.8003,510500.0
2011-08-11 09:50:00,9.05,9.12,8.97,9.08,490100.0,7.8003,7.8606,7.7313,7.8261,490100.0
2011-08-11 10:00:00,9.08,9.14,9.05,9.07,319800.0,7.8261,7.8778,7.8003,7.8175,319800.0
2011-08-11 10:10:00,9.08,9.2,9.04,9.16,412200.0,7.8261,7.9296,7.7917,7.8951,412200.0
2011-08-11 10:20:00,9.16,9.2,9.1,9.12,305300.0,7.8951,7.9296,7.8434,7.8606,305300.0
2011-08-11 10:30:00,9.12,9.28,9.12,9.23,436300.0,7.8606,7.9985,7.8606,7.9554,436300.0
2011-08-11 10:40:00,9.24,9.3,9.19,9.3,273800.0,7.964,8.0157,7.9209,8.0157,273800.0
2011-08-11 10:50:00,9.3,9.31,9.2,9.21,117500.0,8.0157,8.0244,7.9296,7.9382,117500.0
2011-08-11 11:00:00,9.22,9.24,9.19,9.21,116300.0,7.9468,7.964,7.9209,7.9382,116300.0
2011-08-11 11:10:00,9.21,9.22,9.18,9.2,134200.0,7.9382,7.9468,7.9123,7.9296,134200.0
2011-08-11 11:20:00,9.2,9.2,9.14,9.2,116600.0,7.9296,7.9296,7.8778,7.9296,116600.0
2011-08-11 11:30:00,9.19,9.21,9.15,9.18,135700.0,7.9209,7.9382,7.8865,7.9123,135700.0
2011-08-11 11:40:00,9.17,9.2,9.16,9.18,84800.0,7.9037,7.9296,7.8951,7.9123,84800.0
2011-08-11 11:50:00,9.18,9.23,9.17,9.17,72800.0,7.9123,7.9554,7.9037,7.9037,72800.0
2011-08-11 12:00:00,9.18,9.18,9.15,9.16,75900.0,7.9123,7.9123,7.8865,7.8951,75900.0
2011-08-11 12:10:00,9.15,9.16,9.11,9.12,126900.0,7.8865,7.8951,7.852,7.8606,126900.0
2011-08-11 12:20:00,9.12,9.12,9.06,9.08,156000.0,7.8606,7.8606,7.8089,7.8261,156000.0
2011-08-11 12:30:00,9.07,9.12,9.07,9.11,133300.0,7.8175,7.8606,7.8175,7.852,133300.0
2011-08-11 12:40:00,9.12,9.22,9.12,9.18,83800.0,7.8606,7.9468,7.8606,7.9123,83800.0
2011-08-11 12:50:00,9.19,9.31,9.19,9.28,119200.0,7.9209,8.0244,7.9209,7.9985,119200.0
2011-08-11 13:00:00,9.28,9.28,9.22,9.24,255400.0,7.9985,7.9985,7.9468,7.964,255400.0
2011-08-11 13:10:00,9.25,9.29,9.23,9.26,183900.0,7.9727,8.0071,7.9554,7.9813,183900.0
2011-08-11 13:20:00,9.27,9.35,9.25,9.32,202700.0,7.9899,8.0588,7.9727,8.033,202700.0
2011-08-11 13:30:00,9.32,9.41,9.29,9.39,263900.0,8.033,8.1106,8.0071,8.0933,263900.0
2011-08-11 13:40:00,9.39,9.47,9.39,9.47,594300.0,8.0933,8.1623,8.0933,8.1623,594300.0
2011-08-11 13:50:00,9.47,9.5,9.42,9.46,272900.0,8.1623,8.1881,8.1192,8.1537,272900.0
2011-08-11 14:00:00,9.46,9.47,9.42,9.45,118500.0,8.1537,8.1623,8.1192,8.145,118500.0
2011-08-11 14:10:00,9.46,9.53,9.45,9.52,179800.0,8.1537,8.214,8.145,8.2054,179800.0
2011-08-11 14:20:00,9.52,9.54,9.5,9.53,288300.0,8.2054,8.2226,8.1881,8.214,288300.0
2011-08-11 14:30:00,9.52,9.53,9.48,9.5,126000.0,8.2054,8.214,8.1709,8.1881,126000.0
2011-08-11 14:40:00,9.49,9.51,9.46,9.47,130600.0,8.1795,8.1968,8.1537,8.1623,130600.0
2011-08-11 14:50:00,9.47,9.52,9.46,9.51,182400.0,8.1623,8.2054,8.1537,8.1968,182400.0
2011-08-11 15:00:00,9.51,9.57,9.5,9.55,143500.0,8.1968,8.2485,8.1881,8.2312,143500.0
2011-08-11 15:10:00,9.55,9.59,9.55,9.59,203200.0,8.2312,8.2657,8.2312,8.2657,203200.0
2011-08-11 15:20:00,9.58,9.62,9.58,9.59,211600.0,8.2571,8.2916,8.2571,8.2657,211600.0
2011-08-11 15:30:00,9.59,9.64,9.57,9.58,427800.0,8.2657,8.3088,8.2485,8.2571,427800.0
2011-08-11 15:40:00,9.57,9.62,9.56,9.56,524900.0,8.2485,8.2916,8.2398,8.2398,524900.0
2011-08-11 15:50:00,9.56,9.57,9.47,9.48,795200.0,8.2398,8.2485,8.1623,8.1709,795200.0
2011-08-12 09:30:00,9.56,9.65,9.45,9.51,256800.0,8.2398,8.3174,8.145,8.1968,256800.0
2011-08-12 09:40:00,9.5,9.54,9.44,9.49,167800.0,8.1881,8.2226,8.1364,8.1795,167800.0
2011-08-12 09:50:00,9.49,9.49,9.33,9.41,255900.0,8.1795,8.1795,8.0416,8.1106,255900.0
2011-08-12 10:00:00,9.4,9.44,9.37,9.39,281500.0,8.1019,8.1364,8.0761,8.0933,281500.0
2011-08-12 10:10:00,9.4,9.49,9.37,9.48,198400.0,8.1019,8.1795,8.0761,8.1709,198400.0
2011-08-12 10:20:00,9.47,9.48,9.41,9.47,141500.0,8.1623,8.1709,8.1106,8.1623,141500.0
2011-08-12 10:30:00,9.47,9.52,9.44,9.5,114800.0,8.1623,8.2054,8.1364,8.1881,114800.0
2011-08-12 10:40:00,9.5,9.51,9.38,9.38,128900.0,8.1881,8.1968,8.0847,8.0847,128900.0
2011-08-12 10:50:00,9.38,9.43,9.37,9.42,185900.0,8.0847,8.1278,8.0761,8.1192,185900.0
2011-08-12 11:00:00,9.42,9.46,9.39,9.45,218700.0,8.1192,8.1537,8.0933,8.145,218700.0
2011-08-12 11:10:00,9.46,9.47,9.44,9.45,177900.0,8.1537,8.1623,8.1364,8.145,177900.0
2011-08-12 11:20:00,9.45,9.5,9.43,9.48,144000.0,8.145,8.1881,8.1278,8.1709,144000.0
2011-08-12 11:30:00,9.47,9.54,9.46,9.52,90700.0,8.1623,8.2226,8.1537,8.2054,90700.0
2011-08-12 11:40:00,9.52,9.58,9.51,9.56,145600.0,8.2054,8.2571,8.1968,8.2398,145600.0
2011-08-12 11:50:00,9.55,9.6,9.54,9.58,141700.0,8.2312,8.2743,8.2226,8.2571,141700.0
2011-08-12 12:00:00,9.58,9.6,9.58,9.6,71500.0,8.2571,8.2743,8.2571,8.2743,71500.0
2011-08-12 12:10:00,9.6,9.6,9.55,9.55,99100.0,8.2743,8.2743,8.2312,8.2312,99100.0
2011-08-12 12:20:00,9.56,9.56,9.48,9.53,135200.0,8.2398,8.2398,8.1709,8.214,135200.0
2011-08-12 12:30:00,9.52,9.54,9.5,9.5,103300.0,8.2054,8.2226,8.1881,8.1881,103300.0
2011-08-12 12:40:00,9.51,9.54,9.49,9.49,62500.0,8.1968,8.2226,8.1795,8.1795,62500.0
2011-08-12 12:50:00,9.5,9.54,9.48,9.54,58500.0,8.1881,8.2226,8.1709,8.2226,58500.0
2011-08-12 13:00:00,9.53,9.56,9.53,9.53,38500.0,8.214,8.2398,8.214,8.214,38500.0
2011-08-12 13:10:00,9.54,9.54,9.5,9.52,26900.0,8.2226,8.2226,8.1881,8.2054,26900.0
2011-08-12 13:20:00,9.52,9.52,9.48,9.49,136200.0,8.2054,8.2054,8.1709,8.1795,136200.0
2011-08-12 13:30:00,9.49,9.51,9.47,9.5,59500.0,8.1795,8.1968,8.1623,8.1881,59500.0
2011-08-12 13:40:00,9.49,9.52,9.49,9.52,29100.0,8.1795,8.2054,8.1795,8.2054,29100.0
2011-08-12 13:50:00,9.52,9.52,9.5,9.52,39300.0,8.2054,8.2054,8.1881,8.2054,39300.0
2011-08-12 14:00:00,9.52,9.55,9.52,9.55,43900.0,8.2054,8.2312,8.2054,8.2312,43900.0
2011-08-12 14:10:00,9.54,9.55,9.48,9.49,113100.0,8.2226,8.2312,8.1709,8.1795,113100.0
2011-08-12 14:20:00,9.49,9.5,9.44,9.48,121300.0,8.1795,8.1881,8.1364,8.1709,121300.0
2011-08-12 14:30:00,9.47,9.49,9.46,9.48,165100.0,8.1623,8.1795,8.1537,8.1709,165100.0
2011-08-12 14:40:00,9.47,9.54,9.47,9.51,123500.0,8.1623,8.2226,8.1623,8.1968,123500.0
2011-08-12 14:50:00,9.5,9.54,9.5,9.51,227000.0,8.1881,8.2226,8.1881,8.1968,227000.0
2011-08-12 15:00:00,9.51,9.53,9.49,9.49,132600.0,8.1968,8.214,8.1795,8.1795,132600.0
2011-08-12 15:10:00,9.49,9.5,9.45,9.48,266300.0,8.1795,8.1881,8.145,8.1709,266300.0
2011-08-12 15:20:00,9.47,9.52,9.47,9.48,126000.0,8.1623,8.2054,8.1623,8.1709,126000.0
2011-08-12 15:30:00,9.49,9.5,9.44,9.48,276800.0,8.1795,8.1881,8.1364,8.1709,276800.0
2011-08-12 15:40:00,9.48,9.5,9.46,9.49,264000.0,8.1709,8.1881,8.1537,8.1795,264000.0
2011-08-12 15:50:00,9.49,9.53,9.49,9.52,535600.0,8.1795,8.214,8.1795,8.2054,535600.0
2011-08-15 09:30:00,9.6,9.64,9.57,9.6,166800.0,8.2743,8.3088,8.2485,8.2743,166800.0
2011-08-15 09:40:00,9.61,9.62,9.57,9.62,179600.0,8.2829,8.2916,8.2485,8.2916,179600.0
2011-08-15 09:50:00,9.61,9.62,9.52,9.52,207700.0,8.2829,8.2916,8.2054,8.2054,207700.0
2011-08-15 10:00:00,9.53,9.69,9.52,9.66,376900.0,8.214,8.3519,8.2054,8.326,376900.0
2011-08-15 10:10:00,9.66,9.81,9.66,9.8,379900.0,8.326,8.4553,8.326,8.4467,379900.0
2011-08-15 10:20:00,9.79,9.81,9.71,9.73,185300.0,8.4381,8.4553,8.3691,8.3864,185300.0
2011-08-15 10:30:00,9.73,9.75,9.66,9.71,169100.0,8.3864,8.4036,8.326,8.3691,169100.0
2011-08-15 10:40:00,9.7,9.7,9.65,9.66,98200.0,8.3605,8.3605,8.3174,8.326,98200.0
2011-08-15 10:50:00,9.66,9.71,9.65,9.66,129600.0,8.326,8.3691,8.3174,8.326,129600.0
2011-08-15 11:00:00,9.66,9.68,9.65,9.66,79700.0,8.326,8.3433,8.3174,8.326,79700.0
2011-08-15 11:10:00,9.66,9.68,9.65,9.66,54800.0,8.326,8.3433,8.3174,8.326,54800.0
2011-08-15 11:20:00,9.66,9.7,9.65,9.69,49700.0,8.326,8.3605,8.3174,8.3519,49700.0
2011-08-15 11:30:00,9.69,9.7,9.66,9.7,65400.0,8.3519,8.3605,8.326,8.3605,65400.0
2011-08-15 11:40:00,9.7,9.74,9.69,9.74,42500.0,8.3605,8.395,8.3519,8.395,42500.0
2011-08-15 11:50:00,9.74,9.75,9.7,9.71,56800.0,8.395,8.4036,8.3605,8.3691,56800.0
2011-08-15 12:00:00,9.71,9.74,9.7,9.7,48300.0,8.3691,8.395,8.3605,8.3605,48300.0
2011-08-15 12:10:00,9.71,9.73,9.7,9.73,70400.0,8.3691,8.3864,8.3605,8.3864,70400.0
2011-08-15 12:20:00,9.72,9.74,9.71,9.73,48300.0,8.3778,8.395,8.3691,8.3864,48300.0
2011-08-15 12:30:00,9.74,9.75,9.72,9.74,66200.0,8.395,8.4036,8.3778,8.395,66200.0
2011-08-15 12:40:00,9.74,9.75,9.73,9.73,91500.0,8.395,8.4036,8.3864,8.3864,91500.0
2011-08-15 12:50:00,9.73,9.75,9.73,9.74,70400.0,8.3864,8.4036,8.3864,8.395,70400.0
2011-08-15 13:00:00,9.74,9.75,9.71,9.73,152200.0,8.395,8.4036,8.3691,8.3864,152200.0
2011-08-15 13:10:00,9.74,9.74,9.69,9.74,101300.0,8.395,8.395,8.3519,8.395,101300.0
2011-08-15 13:20:00,9.74,9.76,9.73,9.75,118300.0,8.395,8.4122,8.3864,8.4036,118300.0
2011-08-15 13:30:00,9.75,9.76,9.73,9.74,163900.0,8.4036,8.4122,8.3864,8.395,163900.0
2011-08-15 13:40:00,9.73,9.75,9.72,9.73,55000.0,8.3864,8.4036,8.3778,8.3864,55000.0
2011-08-15 13:50:00,9.72,9.78,9.72,9.78,65300.0,8.3778,8.4295,8.3778,8.4295,65300.0
2011-08-15 14:00:00,9.77,9.8,9.77,9.8,45400.0,8.4208,8.4467,8.4208,8.4467,45400.0
2011-08-15 14:10:00,9.79,9.8,9.78,9.8,52400.0,8.4381,8.4467,8.4295,8.4467,52400.0
2011-08-15 14:20:00,9.79,9.83,9.79,9.83,85900.0,8.4381,8.4726,8.4381,8.4726,85900.0
2011-08-15 14:30:00,9.82,9.84,9.8,9.81,94400.0,8.4639,8.4812,8.4467,8.4553,94400.0
2011-08-15 14:40:00,9.81,9.84,9.8,9.83,56000.0,8.4553,8.4812,8.4467,8.4726,56000.0
2011-08-15 14:50:00,9.82,9.83,9.81,9.83,67900.0,8.4639,8.4726,8.4553,8.4726,67900.0
2011-08-15 15:00:00,9.83,9.86,9.82,9.85,113000.0,8.4726,8.4984,8.4639,8.4898,113000.0
2011-08-15 15:10:00,9.85,9.89,9.84,9.88,246300.0,8.4898,8.5243,8.4812,8.5157,246300.0
2011-08-15 15:20:00,9.89,9.91,9.88,9.89,165800.0,8.5243,8.5415,8.5157,8.5243,165800.0
2011-08-15 15:30:00,9.89,9.92,9.88,9.9,271400.0,8.5243,8.5501,8.5157,8.5329,271400.0
2011-08-15 15:40:00,9.91,9.94,9.9,9.92,382600.0,8.5415,8.5674,8.5329,8.5501,382600.0
2011-08-15 15:50:00,9.93,9.95,9.92,9.93,757400.0,8.5588,8.576,8.5501,8.5588,757400.0
2011-08-16 09:30:00,9.81,9.91,9.74,9.89,149800.0,8.4553,8.5415,8.395,8.5243,149800.0
2011-08-16 09:40:00,9.88,9.93,9.84,9.84,216500.0,8.5157,8.5588,8.4812,8.4812,216500.0
2011-08-16 09:50:00,9.83,9.87,9.81,9.87,113600.0,8.4726,8.507,8.4553,8.507,113600.0
2011-08-16 10:00:00,9.86,9.9,9.86,9.89,252400.0,8.4984,8.5329,8.4984,8.5243,252400.0
2011-08-16 10:10:00,9.88,9.91,9.85,9.91,194200.0,8.5157,8.5415,8.4898,8.5415,194200.0
2011-08-16 10:20:00,9.91,9.96,9.89,9.94,102900.0,8.5415,8.5846,8.5243,8.5674,102900.0
2011-08-16 10:30:00,9.94,9.95,9.93,9.94,55000.0,8.5674,8.576,8.5588,8.5674,55000.0
2011-08-16 10:40:00,9.93,9.94,9.89,9.94,65500.0,8.5588,8.5674,8.5243,8.5674,65500.0
2011-08-16 10:50:00,9.94,10.02,9.93,10.02,119300.0,8.5674,8.6363,8.5588,8.6363,119300.0
2011-08-16 11:00:00,10.01,10.06,9.96,9.97,338800.0,8.6277,8.6708,8.5846,8.5932,338800.0
2011-08-16 11:10:00,9.98,10.0,9.94,9.95,90900.0,8.6018,8.6191,8.5674,8.576,90900.0
2011-08-16 11:20:00,9.95,9.99,9.93,9.98,80000.0,8.576,8.6105,8.5588,8.6018,80000.0
2011-08-16 11:30:00,9.99,10.02,9.97,10.02,65500.0,8.6105,8.6363,8.5932,8.6363,65500.0
2011-08-16 11:40:00,10.01,10.07,10.01,10.04,133400.0,8.6277,8.6794,8.6277,8.6536,133400.0
2011-08-16 11:50:00,10.04,10.05,10.03,10.04,40800.0,8.6536,8.6622,8.6449,8.6536,40800.0
2011-08-16 12:00:00,10.04,10.07,10.01,10.07,156600.0,8.6536,8.6794,8.6277,8.6794,156600.0
2011-08-16 12:10:00,10.07,10.08,9.97,10.01,314500.0,8.6794,8.688,8.5932,8.6277,314500.0
2011-08-16 12:20:00,10.01,10.04,9.91,9.92,164300.0,8.6277,8.6536,8.5415,8.5501,164300.0
2011-08-16 12:30:00,9.92,9.95,9.9,9.93,78500.0,8.5501,8.576,8.5329,8.5588,78500.0
2011-08-16 12:40:00,9.94,9.96,9.87,9.89,163100.0,8.5674,8.5846,8.507,8.5243,163100.0
2011-08-16 12:50:00,9.9,9.91,9.88,9.89,67500.0,8.5329,8.5415,8.5157,8.5243,67500.0
2011-08-16 13:00:00,9.89,9.89,9.8,9.83,177700.0,8.5243,8.5243,8.4467,8.4726,177700.0
2011-08-16 13:10:00,9.84,9.88,9.83,9.87,52000.0,8.4812,8.5157,8.4726,8.507,52000.0
2011-08-16 13:20:00,9.87,9.88,9.84,9.84,90500.0,8.507,8.5157,8.4812,8.4812,90500.0
2011-08-16 13:30:00,9.84,9.87,9.82,9.83,70300.0,8.4812,8.507,8.4639,8.4726,70300.0
2011-08-16 13:40:00,9.83,9.83,9.81,9.83,31900.0,8.4726,8.4726,8.4553,8.4726,31900.0
2011-08-16 13:50:00,9.83,9.88,9.83,9.87,70300.0,8.4726,8.5157,8.4726,8.507,70300.0
2011-08-16 14:00:00,9.87,9.91,9.87,9.89,35200.0,8.507,8.5415,8.507,8.5243,35200.0
2011-08-16 14:10:00,9.89,9.94,9.89,9.91,62800.0,8.5243,8.5674,8.5243,8.5415,62800.0
2011-08-16 14:20:00,9.91,9.93,9.87,9.88,36400.0,8.5415,8.5588,8.507,8.5157,36400.0
2011-08-16 14:30:00,9.88,9.89,9.85,9.86,64200.0,8.5157,8.5243,8.4898,8.4984,64200.0
2011-08-16 14:40:00,9.86,9.88,9.86,9.88,38600.0,8.4984,8.5157,8.4984,8.5157,38600.0
2011-08-16 14:50:00,9.88,9.89,9.84,9.85,108600.0,8.5157,8.5243,8.4812,8.4898,108600.0
2011-08-16 15:00:00,9.85,9.9,9.84,9.89,79500.0,8.4898,8.5329,8.4812,8.5243,79500.0
2011-08-16 15:10:00,9.89,9.92,9.87,9.91,90700.0,8.5243,8.5501,8.507,8.5415,90700.0
2011-08-16 15:20:00,9.91,9.93,9.89,9.93,139400.0,8.5415,8.5588,8.5243,8.5588,139400.0
2011-08-16 15:30:00,9.93,9.95,9.92,9.93,99900.0,8.5588,8.576,8.5501,8.5588,99900.0
2011-08-16 15:40:00,9.94,9.95,9.9,9.92,272600.0,8.5674,8.576,8.5329,8.5501,272600.0
2011-08-16 15:50:00,9.92,9.92,9.87,9.88,198500.0,8.5501,8.5501,8.507,8.5157,198500.0
2011-08-17 09:30:00,9.95,10.0,9.92,9.92,54300.0,8.576,8.6191,8.5501,8.5501,54300.0
2011-08-17 09:40:00,9.92,9.95,9.84,9.92,52800.0,8.5501,8.576,8.4812,8.5501,52800.0
2011-08-17 09:50:00,9.91,9.96,9.9,9.92,74500.0,8.5415,8.5846,8.5329,8.5501,74500.0
2011-08-17 10:00:00,9.92,9.93,9.84,9.85,96700.0,8.5501,8.5588,8.4812,8.4898,96700.0
2011-08-17 10:10:00,9.85,9.92,9.83,9.92,48900.0,8.4898,8.5501,8.4726,8.5501,48900.0
2011-08-17 10:20:00,9.91,9.93,9.89,9.9,37900.0,8.5415,8.5588,8.5243,8.5329,37900.0
2011-08-17 10:30:00,9.89,9.9,9.84,9.87,98100.0,8.5243,8.5329,8.4812,8.507,98100.0
2011-08-17 10:40:00,9.87,9.91,9.87,9.91,71200.0,8.507,8.5415,8.507,8.5415,71200.0
2011-08-17 10:50:00,9.91,9.92,9.88,9.89,180600.0,8.5415,8.5501,8.5157,8.5243,180600.0
2011-08-17 11:00:00,9.9,9.93,9.89,9.9,100300.0,8.5329,8.5588,8.5243,8.5329,100300.0
2011-08-17 11:10:00,9.9,9.9,9.85,9.85,53200.0,8.5329,8.5329,8.4898,8.4898,53200.0
2011-08-17 11:20:00,9.84,9.85,9.79,9.79,35600.0,8.4812,8.4898,8.4381,8.4381,35600.0
2011-08-17 11:30:00,9.79,9.82,9.77,9.77,59100.0,8.4381,8.4639,8.4208,8.4208,59100.0
2011-08-17 11:40:00,9.78,9.82,9.77,9.82,171100.0,8.4295,8.4639,8.4208,8.4639,171100.0
2011-08-17 11:50:00,9.82,9.82,9.78,9.78,137500.0,8.4639,8.4639,8.4295,8.4295,137500.0
2011-08-17 12:00:00,9.79,9.79,9.73,9.74,157100.0,8.4381,8.4381,8.3864,8.395,157100.0
2011-08-17 12:10:00,9.74,9.77,9.72,9.74,123100.0,8.395,8.4208,8.3778,8.395,123100.0
2011-08-17 12:20:00,9.74,9.76,9.72,9.76,33600.0,8.395,8.4122,8.3778,8.4122,33600.0
2011-08-17 12:30:00,9.76,9.78,9.76,9.77,32900.0,8.4122,8.4295,8.4122,8.4208,32900.0
2011-08-17 12:40:00,9.76,9.78,9.73,9.75,36800.0,8.4122,8.4295,8.3864,8.4036,36800.0
2011-08-17 12:50:00,9.74,9.76,9.69,9.71,79700.0,8.395,8.4122,8.3519,8.3691,79700.0
2011-08-17 13:00:00,9.72,9.73,9.7,9.72,192900.0,8.3778,8.3864,8.3605,8.3778,192900.0
2011-08-17 13:10:00,9.72,9.72,9.7,9.72,236400.0,8.3778,8.3778,8.3605,8.3778,236400.0
2011-08-17 13:20:00,9.71,9.72,9.66,9.67,96500.0,8.3691,8.3778,8.326,8.3347,96500.0
2011-08-17 13:30:00,9.68,9.68,9.63,9.65,93100.0,8.3433,8.3433,8.3002,8.3174,93100.0
2011-08-17 13:40:00,9.65,9.66,9.63,9.65,118700.0,8.3174,8.326,8.3002,8.3174,118700.0
2011-08-17 13:50:00,9.66,9.69,9.64,9.65,99600.0,8.326,8.3519,8.3088,8.3174,99600.0
2011-08-17 14:00:00,9.66,9.68,9.65,9.65,36700.0,8.326,8.3433,8.3174,8.3174,36700.0
2011-08-17 14:10:00,9.66,9.69,9.65,9.68,70900.0,8.326,8.3519,8.3174,8.3433,70900.0
2011-08-17 14:20:00,9.69,9.7,9.65,9.66,97100.0,8.3519,8.3605,8.3174,8.326,97100.0
2011-08-17 14:30:00,9.67,9.69,9.64,9.66,75900.0,8.3347,8.3519,8.3088,8.326,75900.0
2011-08-17 14:40:00,9.66,9.69,9.65,9.68,84800.0,8.326,8.3519,8.3174,8.3433,84800.0
2011-08-17 14:50:00,9.68,9.7,9.67,9.7,41200.0,8.3433,8.3605,8.3347,8.3605,41200.0
2011-08-17 15:00:00,9.7,9.74,9.67,9.74,209200.0,8.3605,8.395,8.3347,8.395,209200.0
2011-08-17 15:10:00,9.74,9.77,9.73,9.77,101000.0,8.395,8.4208,8.3864,8.4208,101000.0
2011-08-17 15:20:00,9.77,9.79,9.76,9.78,365000.0,8.4208,8.4381,8.4122,8.4295,365000.0
2011-08-17 15:30:00,9.78,9.78,9.73,9.74,225500.0,8.4295,8.4295,8.3864,8.395,225500.0
2011-08-17 15:40:00,9.75,9.77,9.73,9.75,239100.0,8.4036,8.4208,8.3864,8.4036,239100.0
2011-08-17 15:50:00,9.76,9.76,9.72,9.74,317000.0,8.4122,8.4122,8.3778,8.395,317000.0
2011-08-18 09:30:00,9.46,9.52,9.36,9.39,179700.0,8.1537,8.2054,8.0675,8.0933,179700.0
2011-08-18 09:40:00,9.38,9.44,9.28,9.3,333500.0,8.0847,8.1364,7.9985,8.0157,333500.0
2011-08-18 09:50:00,9.29,9.35,9.27,9.28,302200.0,8.0071,8.0588,7.9899,7.9985,302200.0
2011-08-18 10:00:00,9.27,9.28,9.07,9.16,759200.0,7.9899,7.9985,7.8175,7.8951,759200.0
2011-08-18 10:10:00,9.16,9.24,9.14,9.18,217400.0,7.8951,7.964,7.8778,7.9123,217400.0
2011-08-18 10:20:00,9.18,9.24,9.12,9.21,194000.0,7.9123,7.964,7.8606,7.9382,194000.0
2011-08-18 10:30:00,9.22,9.24,9.19,9.21,176000.0,7.9468,7.964,7.9209,7.9382,176000.0
2011-08-18 10:40:00,9.21,9.22,9.14,9.19,228800.0,7.9382,7.9468,7.8778,7.9209,228800.0
2011-08-18 10:50:00,9.2,9.23,9.15,9.23,177900.0,7.9296,7.9554,7.8865,7.9554,177900.0
2011-08-18 11:00:00,9.22,9.23,9.15,9.16,133200.0,7.9468,7.9554,7.8865,7.8951,133200.0
2011-08-18 11:10:00,9.16,9.19,9.13,9.16,113600.0,7.8951,7.9209,7.8692,7.8951,113600.0
2011-08-18 11:20:00,9.16,9.18,9.15,9.18,148800.0,7.8951,7.9123,7.8865,7.9123,148800.0
2011-08-18 11:30:00,9.18,9.25,9.17,9.22,138100.0,7.9123,7.9727,7.9037,7.9468,138100.0
2011-08-18 11:40:00,9.22,9.27,9.21,9.26,79500.0,7.9468,7.9899,7.9382,7.9813,79500.0
2011-08-18 11:50:00,9.26,9.29,9.26,9.28,125600.0,7.9813,8.0071,7.9813,7.9985,125600.0
2011-08-18 12:00:00,9.28,9.29,9.21,9.22,84700.0,7.9985,8.0071,7.9382,7.9468,84700.0
2011-08-18 12:10:00,9.22,9.26,9.21,9.23,62800.0,7.9468,7.9813,7.9382,7.9554,62800.0
2011-08-18 12:20:00,9.23,9.26,9.23,9.24,110100.0,7.9554,7.9813,7.9554,7.964,110100.0
2011-08-18 12:30:00,9.24,9.25,9.2,9.2,117500.0,7.964,7.9727,7.9296,7.9296,117500.0
2011-08-18 12:40:00,9.2,9.21,9.16,9.17,76000.0,7.9296,7.9382,7.8951,7.9037,76000.0
2011-08-18 12:50:00,9.17,9.17,9.14,9.15,67500.0,7.9037,7.9037,7.8778,7.8865,67500.0
2011-08-18 13:00:00,9.16,9.18,9.12,9.12,159400.0,7.8951,7.9123,7.8606,7.8606,159400.0
2011-08-18 13:10:00,9.13,9.14,9.1,9.11,124700.0,7.8692,7.8778,7.8434,7.852,124700.0
2011-08-18 13:20:00,9.11,9.12,9.1,9.11,54800.0,7.852,7.8606,7.8434,7.852,54800.0
2011-08-18 13:30:00,9.1,9.14,9.03,9.03,278400.0,7.8434,7.8778,7.783,7.783,278400.0
2011-08-18 13:40:00,9.04,9.09,9.04,9.08,122200.0,7.7917,7.8347,7.7917,7.8261,122200.0
2011-08-18 13:50:00,9.08,9.11,9.07,9.11,192200.0,7.8261,7.852,7.8175,7.852,192200.0
2011-08-18 14:00:00,9.11,9.17,9.1,9.12,156400.0,7.852,7.9037,7.8434,7.8606,156400.0
2011-08-18 14:10:00,9.12,9.17,9.1,9.17,141100.0,7.8606,7.9037,7.8434,7.9037,141100.0
2011-08-18 14:20:00,9.17,9.18,9.14,9.15,103300.0,7.9037,7.9123,7.8778,7.8865,103300.0
2011-08-18 14:30:00,9.16,9.17,9.12,9.15,166500.0,7.8951,7.9037,7.8606,7.8865,166500.0
2011-08-18 14:40:00,9.14,9.14,9.11,9.11,143700.0,7.8778,7.8778,7.852,7.852,143700.0
2011-08-18 14:50:00,9.12,9.12,9.09,9.09,156800.0,7.8606,7.8606,7.8347,7.8347,156800.0
2011-08-18 15:00:00,9.08,9.11,9.04,9.09,188000.0,7.8261,7.852,7.7917,7.8347,188000.0
2011-08-18 15:10:00,9.1,9.1,9.04,9.04,101500.0,7.8434,7.8434,7.7917,7.7917,101500.0
2011-08-18 15:20:00,9.05,9.12,9.03,9.11,196200.0,7.8003,7.8606,7.783,7.852,196200.0
2011-08-18 15:30:00,9.12,9.15,9.12,9.14,412700.0,7.8606,7.8865,7.8606,7.8778,412700.0
2011-08-18 15:40:00,9.14,9.14,9.05,9.08,264800.0,7.8778,7.8778,7.8003,7.8261,264800.0
2011-08-18 15:50:00,9.08,9.15,9.07,9.13,459600.0,7.8261,7.8865,7.8175,7.8692,459600.0
2011-08-19 09:30:00,8.98,9.12,8.96,9.11,384200.0,7.7399,7.8606,7.7227,7.852,384200.0
2011-08-19 09:40:00,9.1,9.19,8.99,9.0,169800.0,7.8434,7.9209,7.7486,7.7572,169800.0
2011-08-19 09:50:00,9.0,9.11,8.94,9.1,231800.0,7.7572,7.852,7.7055,7.8434,231800.0
2011-08-19 10:00:00,9.1,9.15,9.07,9.12,148300.0,7.8434,7.8865,7.8175,7.8606,148300.0
2011-08-19 10:10:00,9.12,9.25,9.1,9.23,384500.0,7.8606,7.9727,7.8434,7.9554,384500.0
2011-08-19 10:20:00,9.23,9.3,9.18,9.27,185900.0,7.9554,8.0157,7.9123,7.9899,185900.0
2011-08-19 10:30:00,9.27,9.27,9.18,9.19,120400.0,7.9899,7.9899,7.9123,7.9209,120400.0
2011-08-19 10:40:00,9.19,9.2,9.13,9.16,130100.0,7.9209,7.9296,7.8692,7.8951,130100.0
2011-08-19 10:50:00,9.17,9.19,9.13,9.13,122200.0,7.9037,7.9209,7.8692,7.8692,122200.0
2011-08-19 11:00:00,9.12,9.13,9.05,9.06,147400.0,7.8606,7.8692,7.8003,7.8089,147400.0
2011-08-19 11:10:00,9.06,9.08,9.01,9.06,147400.0,7.8089,7.8261,7.7658,7.8089,147400.0
2011-08-19 11:20:00,9.06,9.11,9.04,9.08,86300.0,7.8089,7.852,7.7917,7.8261,86300.0
2011-08-19 11:30:00,9.08,9.1,9.04,9.06,123000.0,7.8261,7.8434,7.7917,7.8089,123000.0
2011-08-19 11:40:00,9.06,9.13,9.06,9.1,93600.0,7.8089,7.8692,7.8089,7.8434,93600.0
2011-08-19 11:50:00,9.1,9.15,9.09,9.15,78700.0,7.8434,7.8865,7.8347,7.8865,78700.0
2011-08-19 12:00:00,9.14,9.16,9.12,9.13,76500.0,7.8778,7.8951,7.8606,7.8692,76500.0
2011-08-19 12:10:00,9.13,9.13,9.11,9.12,51200.0,7.8692,7.8692,7.852,7.8606,51200.0
2011-08-19 12:20:00,9.12,9.13,9.09,9.12,65500.0,7.8606,7.8692,7.8347,7.8606,65500.0
2011-08-19 12:30:00,9.12,9.16,9.11,9.11,70900.0,7.8606,7.8951,7.852,7.852,70900.0
2011-08-19 12:40:00,9.11,9.17,9.11,9.16,41600.0,7.852,7.9037,7.852,7.8951,41600.0
2011-08-19 12:50:00,9.16,9.16,9.11,9.12,56400.0,7.8951,7.8951,7.852,7.8606,56400.0
2011-08-19 13:00:00,9.12,9.14,9.1,9.14,56200.0,7.8606,7.8778,7.8434,7.8778,56200.0
2011-08-19 13:10:00,9.13,9.15,9.1,9.12,82800.0,7.8692,7.8865,7.8434,7.8606,82800.0
2011-08-19 13:20:00,9.12,9.13,9.1,9.12,47700.0,7.8606,7.8692,7.8434,7.8606,47700.0
2011-08-19 13:30:00,9.12,9.12,9.07,9.12,194700.0,7.8606,7.8606,7.8175,7.8606,194700.0
2011-08-19 13:40:00,9.12,9.12,9.08,9.11,100000.0,7.8606,7.8606,7.8261,7.852,100000.0
2011-08-19 13:50:00,9.11,9.12,9.09,9.12,37300.0,7.852,7.8606,7.8347,7.8606,37300.0
2011-08-19 14:00:00,9.11,9.12,9.03,9.04,122800.0,7.852,7.8606,7.783,7.7917,122800.0
2011-08-19 14:10:00,9.05,9.05,9.01,9.02,69500.0,7.8003,7.8003,7.7658,7.7744,69500.0
2011-08-19 14:20:00,9.01,9.01,8.98,9.0,86100.0,7.7658,7.7658,7.7399,7.7572,86100.0
2011-08-19 14:30:00,8.99,9.02,8.98,9.01,95200.0,7.7486,7.7744,7.7399,7.7658,95200.0
2011-08-19 14:40:00,9.02,9.05,8.99,8.99,119000.0,7.7744,7.8003,7.7486,7.7486,119000.0
2011-08-19 14:50:00,9.0,9.01,8.96,8.99,168900.0,7.7572,7.7658,7.7227,7.7486,168900.0
2011-08-19 15:00:00,8.98,8.99,8.95,8.96,140800.0,7.7399,7.7486,7.7141,7.7227,140800.0
2011-08-19 15:10:00,8.96,8.97,8.93,8.96,191300.0,7.7227,7.7313,7.6968,7.7227,191300.0
2011-08-19 15:20:00,8.96,9.01,8.96,8.99,209800.0,7.7227,7.7658,7.7227,7.7486,209800.0
2011-08-19 15:30:00,8.98,8.99,8.95,8.96,183300.0,7.7399,7.7486,7.7141,7.7227,183300.0
2011-08-19 15:40:00,8.97,9.0,8.95,8.99,234900.0,7.7313,7.7572,7.7141,7.7486,234900.0
2011-08-19 15:50:00,8.98,9.01,8.95,8.96,442300.0,7.7399,7.7658,7.7141,7.7227,442300.0
2011-08-22 09:30:00,9.14,9.19,9.12,9.13,120900.0,7.8778,7.9209,7.8606,7.8692,120900.0
2011-08-22 09:40:00,9.14,9.14,9.05,9.09,173000.0,7.8778,7.8778,7.8003,7.8347,173000.0
2011-08-22 09:50:00,9.1,9.12,9.04,9.06,77700.0,7.8434,7.8606,7.7917,7.8089,77700.0
2011-08-22 10:00:00,9.06,9.1,9.01,9.01,272000.0,7.8089,7.8434,7.7658,7.7658,272000.0
2011-08-22 10:10:00,9.01,9.08,9.0,9.08,158600.0,7.7658,7.8261,7.7572,7.8261,158600.0
2011-08-22 10:20:00,9.07,9.08,9.05,9.05,291600.0,7.8175,7.8261,7.8003,7.8003,291600.0
2011-08-22 10:30:00,9.05,9.07,9.01,9.04,106200.0,7.8003,7.8175,7.7658,7.7917,106200.0
2011-08-22 10:40:00,9.03,9.05,8.98,9.02,330200.0,7.783,7.8003,7.7399,7.7744,330200.0
2011-08-22 10:50:00,9.02,9.04,8.91,8.92,482300.0,7.7744,7.7917,7.6796,7.6882,482300.0
2011-08-22 11:00:00,8.91,8.94,8.9,8.94,270700.0,7.6796,7.7055,7.671,7.7055,270700.0
2011-08-22 11:10:00,8.94,8.95,8.91,8.93,124400.0,7.7055,7.7141,7.6796,7.6968,124400.0
2011-08-22 11:20:00,8.92,8.93,8.9,8.92,213600.0,7.6882,7.6968,7.671,7.6882,213600.0
2011-08-22 11:30:00,8.92,8.94,8.88,8.88,82700.0,7.6882,7.7055,7.6537,7.6537,82700.0
2011-08-22 11:40:00,8.88,8.89,8.85,8.87,92400.0,7.6537,7.6624,7.6279,7.6451,92400.0
2011-08-22 11:50:00,8.87,8.88,8.84,8.87,103600.0,7.6451,7.6537,7.6193,7.6451,103600.0
2011-08-22 12:00:00,8.87,8.92,8.86,8.92,65000.0,7.6451,7.6882,7.6365,7.6882,65000.0
2011-08-22 12:10:00,8.92,8.97,8.92,8.97,89700.0,7.6882,7.7313,7.6882,7.7313,89700.0
2011-08-22 12:20:00,8.97,8.99,8.92,8.95,139500.0,7.7313,7.7486,7.6882,7.7141,139500.0
2011-08-22 12:30:00,8.95,8.95,8.92,8.94,181300.0,7.7141,7.7141,7.6882,7.7055,181300.0
2011-08-22 12:40:00,8.95,9.02,8.94,9.01,222800.0,7.7141,7.7744,7.7055,7.7658,222800.0
2011-08-22 12:50:00,9.02,9.06,8.97,9.06,358700.0,7.7744,7.8089,7.7313,7.8089,358700.0
2011-08-22 13:00:00,9.05,9.08,9.04,9.07,201100.0,7.8003,7.8261,7.7917,7.8175,201100.0
2011-08-22 13:10:00,9.06,9.06,9.02,9.03,248100.0,7.8089,7.8089,7.7744,7.783,248100.0
2011-08-22 13:20:00,9.03,9.06,9.02,9.02,224600.0,7.783,7.8089,7.7744,7.7744,224600.0
2011-08-22 13:30:00,9.02,9.04,8.95,8.97,231400.0,7.7744,7.7917,7.7141,7.7313,231400.0
2011-08-22 13:40:00,8.97,9.0,8.95,8.95,125400.0,7.7313,7.7572,7.7141,7.7141,125400.0
2011-08-22 13:50:00,8.95,8.97,8.92,8.96,215700.0,7.7141,7.7313,7.6882,7.7227,215700.0
2011-08-22 14:00:00,8.96,8.96,8.93,8.95,224300.0,7.7227,7.7227,7.6968,7.7141,224300.0
2011-08-22 14:10:00,8.95,9.0,8.95,8.97,183500.0,7.7141,7.7572,7.7141,7.7313,183500.0
2011-08-22 14:20:00,8.97,9.0,8.95,8.98,128700.0,7.7313,7.7572,7.7141,7.7399,128700.0
2011-08-22 14:30:00,8.97,8.99,8.95,8.98,111600.0,7.7313,7.7486,7.7141,7.7399,111600.0
2011-08-22 14:40:00,8.97,9.01,8.96,8.97,192500.0,7.7313,7.7658,7.7227,7.7313,192500.0
2011-08-22 14:50:00,8.97,8.99,8.95,8.95,241700.0,7.7313,7.7486,7.7141,7.7141,241700.0
2011-08-22 15:00:00,8.95,8.97,8.95,8.96,103300.0,7.7141,7.7313,7.7141,7.7227,103300.0
2011-08-22 15:10:00,8.96,8.99,8.95,8.99,104600.0,7.7227,7.7486,7.7141,7.7486,104600.0
2011-08-22 15:20:00,8.98,9.0,8.97,8.99,148600.0,7.7399,7.7572,7.7313,7.7486,148600.0
2011-08-22 15:30:00,8.99,9.0,8.99,9.0,185600.0,7.7486,7.7572,7.7486,7.7572,185600.0
2011-08-22 15:40:00,9.0,9.02,8.99,9.0,412800.0,7.7572,7.7744,7.7486,7.7572,412800.0
2011-08-22 15:50:00,8.99,9.0,8.91,8.96,825700.0,7.7486,7.7572,7.6796,7.7227,825700.0
2011-08-23 09:30:00,8.95,9.02,8.88,8.88,263200.0,7.7141,7.7744,7.6537,7.6537,263200.0
2011-08-23 09:40:00,8.88,8.93,8.85,8.93,240400.0,7.6537,7.6968,7.6279,7.6968,240400.0
2011-08-23 09:50:00,8.93,8.95,8.89,8.91,225200.0,7.6968,7.7141,7.6624,7.6796,225200.0
2011-08-23 10:00:00,8.9,9.08,8.89,9.06,369400.0,7.671,7.8261,7.6624,7.8089,369400.0
2011-08-23 10:10:00,9.06,9.1,8.99,8.99,242900.0,7.8089,7.8434,7.7486,7.7486,242900.0
2011-08-23 10:20:00,8.99,9.01,8.96,9.0,157300.0,7.7486,7.7658,7.7227,7.7572,157300.0
2011-08-23 10:30:00,9.0,9.03,9.0,9.02,231900.0,7.7572,7.783,7.7572,7.7744,231900.0
2011-08-23 10:40:00,9.03,9.04,9.02,9.04,296000.0,7.783,7.7917,7.7744,7.7917,296000.0
2011-08-23 10:50:00,9.04,9.04,8.98,8.98,153100.0,7.7917,7.7917,7.7399,7.7399,153100.0
2011-08-23 11:00:00,8.99,9.02,8.96,8.97,88900.0,7.7486,7.7744,7.7227,7.7313,88900.0
2011-08-23 11:10:00,8.97,8.98,8.95,8.95,63000.0,7.7313,7.7399,7.7141,7.7141,63000.0
2011-08-23 11:20:00,8.95,8.96,8.9,8.93,121800.0,7.7141,7.7227,7.671,7.6968,121800.0
2011-08-23 11:30:00,8.93,8.97,8.91,8.96,190800.0,7.6968,7.7313,7.6796,7.7227,190800.0
2011-08-23 11:40:00,8.96,8.96,8.92,8.94,375900.0,7.7227,7.7227,7.6882,7.7055,375900.0
2011-08-23 11:50:00,8.95,8.99,8.94,8.99,265500.0,7.7141,7.7486,7.7055,7.7486,265500.0
2011-08-23 12:00:00,8.99,8.99,8.94,8.95,254600.0,7.7486,7.7486,7.7055,7.7141,254600.0
2011-08-23 12:10:00,8.94,8.95,8.92,8.93,249500.0,7.7055,7.7141,7.6882,7.6968,249500.0
2011-08-23 12:20:00,8.92,8.94,8.89,8.94,233100.0,7.6882,7.7055,7.6624,7.7055,233100.0
2011-08-23 12:30:00,8.94,8.97,8.94,8.97,86700.0,7.7055,7.7313,7.7055,7.7313,86700.0
2011-08-23 12:40:00,8.96,8.99,8.92,8.92,109400.0,7.7227,7.7486,7.6882,7.6882,109400.0
2011-08-23 12:50:00,8.93,8.96,8.93,8.94,44000.0,7.6968,7.7227,7.6968,7.7055,44000.0
2011-08-23 13:00:00,8.94,8.97,8.92,8.92,88200.0,7.7055,7.7313,7.6882,7.6882,88200.0
2011-08-23 13:10:00,8.92,8.92,8.89,8.9,128200.0,7.6882,7.6882,7.6624,7.671,128200.0
2011-08-23 13:20:00,8.89,8.91,8.89,8.9,113000.0,7.6624,7.6796,7.6624,7.671,113000.0
2011-08-23 13:30:00,8.9,8.92,8.89,8.91,60300.0,7.671,7.6882,7.6624,7.6796,60300.0
2011-08-23 13:40:00,8.91,8.93,8.89,8.91,99900.0,7.6796,7.6968,7.6624,7.6796,99900.0
2011-08-23 13:50:00,8.91,8.92,8.84,8.88,257700.0,7.6796,7.6882,7.6193,7.6537,257700.0
2011-08-23 14:00:00,8.88,8.88,8.85,8.87,129700.0,7.6537,7.6537,7.6279,7.6451,129700.0
2011-08-23 14:10:00,8.87,8.87,8.82,8.86,148200.0,7.6451,7.6451,7.602,7.6365,148200.0
2011-08-23 14:20:00,8.86,8.89,8.83,8.87,137900.0,7.6365,7.6624,7.6107,7.6451,137900.0
2011-08-23 14:30:00,8.87,8.9,8.86,8.88,181400.0,7.6451,7.671,7.6365,7.6537,181400.0
2011-08-23 14:40:00,8.87,8.88,8.85,8.88,64000.0,7.6451,7.6537,7.6279,7.6537,64000.0
2011-08-23 14:50:00,8.88,8.9,8.87,8.9,113800.0,7.6537,7.671,7.6451,7.671,113800.0
2011-08-23 15:00:00,8.9,8.97,8.9,8.96,389700.0,7.671,7.7313,7.671,7.7227,389700.0
2011-08-23 15:10:00,8.96,8.98,8.93,8.93,380400.0,7.7227,7.7399,7.6968,7.6968,380400.0
2011-08-23 15:20:00,8.93,8.96,8.91,8.91,285200.0,7.6968,7.7227,7.6796,7.6796,285200.0
2011-08-23 15:30:00,8.91,8.92,8.9,8.91,137200.0,7.6796,7.6882,7.671,7.6796,137200.0
2011-08-23 15:40:00,8.91,8.96,8.9,8.96,508100.0,7.6796,7.7227,7.671,7.7227,508100.0
2011-08-23 15:50:00,8.95,8.96,8.9,8.95,928100.0,7.7141,7.7227,7.671,7.7141,928100.0
2011-08-24 09:30:00,8.94,9.08,8.91,9.05,268800.0,7.7055,7.8261,7.6796,7.8003,268800.0
2011-08-24 09:40:00,9.05,9.23,9.05,9.23,559100.0,7.8003,7.9554,7.8003,7.9554,559100.0
2011-08-24 09:50:00,9.23,9.31,9.21,9.26,550600.0,7.9554,8.0244,7.9382,7.9813,550600.0
2011-08-24 10:00:00,9.26,9.4,9.25,9.35,504900.0,7.9813,8.1019,7.9727,8.0588,504900.0
2011-08-24 10:10:00,9.36,9.38,9.31,9.33,240400.0,8.0675,8.0847,8.0244,8.0416,240400.0
2011-08-24 10:20:00,9.33,9.33,9.25,9.27,487300.0,8.0416,8.0416,7.9727,7.9899,487300.0
2011-08-24 10:30:00,9.27,9.3,9.19,9.23,205000.0,7.9899,8.0157,7.9209,7.9554,205000.0
2011-08-24 10:40:00,9.23,9.27,9.19,9.19,240700.0,7.9554,7.9899,7.9209,7.9209,240700.0
2011-08-24 10:50:00,9.19,9.23,9.19,9.2,218200.0,7.9209,7.9554,7.9209,7.9296,218200.0
2011-08-24 11:00:00,9.21,9.25,9.2,9.25,133400.0,7.9382,7.9727,7.9296,7.9727,133400.0
2011-08-24 11:10:00,9.25,9.28,9.23,9.27,252000.0,7.9727,7.9985,7.9554,7.9899,252000.0
2011-08-24 11:20:00,9.27,9.32,9.26,9.32,88200.0,7.9899,8.033,7.9813,8.033,88200.0
2011-08-24 11:30:00,9.31,9.32,9.27,9.31,144400.0,8.0244,8.033,7.9899,8.0244,144400.0
2011-08-24 11:40:00,9.3,9.31,9.23,9.25,180500.0,8.0157,8.0244,7.9554,7.9727,180500.0
2011-08-24 11:50:00,9.25,9.27,9.22,9.23,67500.0,7.9727,7.9899,7.9468,7.9554,67500.0
2011-08-24 12:00:00,9.23,9.23,9.14,9.15,105900.0,7.9554,7.9554,7.8778,7.8865,105900.0
2011-08-24 12:10:00,9.16,9.16,9.11,9.11,116000.0,7.8951,7.8951,7.852,7.852,116000.0
2011-08-24 12:20:00,9.11,9.15,9.11,9.12,90000.0,7.852,7.8865,7.852,7.8606,90000.0
2011-08-24 12:30:00,9.12,9.16,9.12,9.15,129000.0,7.8606,7.8951,7.8606,7.8865,129000.0
2011-08-24 12:40:00,9.14,9.16,9.12,9.14,118200.0,7.8778,7.8951,7.8606,7.8778,118200.0
2011-08-24 12:50:00,9.15,9.22,9.15,9.22,77800.0,7.8865,7.9468,7.8865,7.9468,77800.0
2011-08-24 13:00:00,9.22,9.23,9.19,9.2,99600.0,7.9468,7.9554,7.9209,7.9296,99600.0
2011-08-24 13:10:00,9.19,9.22,9.18,9.2,58600.0,7.9209,7.9468,7.9123,7.9296,58600.0
2011-08-24 13:20:00,9.19,9.25,9.19,9.24,107200.0,7.9209,7.9727,7.9209,7.964,107200.0
2011-08-24 13:30:00,9.24,9.25,9.21,9.21,169400.0,7.964,7.9727,7.9382,7.9382,169400.0
2011-08-24 13:40:00,9.22,9.24,9.2,9.24,147000.0,7.9468,7.964,7.9296,7.964,147000.0
2011-08-24 13:50:00,9.23,9.28,9.22,9.28,111200.0,7.9554,7.9985,7.9468,7.9985,111200.0
2011-08-24 14:00:00,9.28,9.31,9.26,9.3,151800.0,7.9985,8.0244,7.9813,8.0157,151800.0
2011-08-24 14:10:00,9.3,9.33,9.29,9.3,192300.0,8.0157,8.0416,8.0071,8.0157,192300.0
2011-08-24 14:20:00,9.3,9.3,9.27,9.27,339200.0,8.0157,8.0157,7.9899,7.9899,339200.0
2011-08-24 14:30:00,9.27,9.28,9.26,9.26,143400.0,7.9899,7.9985,7.9813,7.9813,143400.0
2011-08-24 14:40:00,9.27,9.29,9.26,9.27,66000.0,7.9899,8.0071,7.9813,7.9899,66000.0
2011-08-24 14:50:00,9.27,9.32,9.27,9.31,138100.0,7.9899,8.033,7.9899,8.0244,138100.0
2011-08-24 15:00:00,9.31,9.34,9.3,9.3,162900.0,8.0244,8.0502,8.0157,8.0157,162900.0
2011-08-24 15:10:00,9.3,9.35,9.29,9.34,225700.0,8.0157,8.0588,8.0071,8.0502,225700.0
2011-08-24 15:20:00,9.35,9.36,9.34,9.36,498500.0,8.0588,8.0675,8.0502,8.0675,498500.0
2011-08-24 15:30:00,9.36,9.41,9.35,9.41,313900.0,8.0675,8.1106,8.0588,8.1106,313900.0
2011-08-24 15:40:00,9.41,9.43,9.4,9.43,370900.0,8.1106,8.1278,8.1019,8.1278,370900.0
2011-08-24 15:50:00,9.43,9.47,9.43,9.46,1069800.0,8.1278,8.1623,8.1278,8.1537,1069800.0
2011-08-25 09:30:00,9.49,9.7,9.49,9.64,494800.0,8.1795,8.3605,8.1795,8.3088,494800.0
2011-08-25 09:40:00,9.63,9.66,9.54,9.59,386200.0,8.3002,8.326,8.2226,8.2657,386200.0
2011-08-25 09:50:00,9.59,9.6,9.5,9.6,311700.0,8.2657,8.2743,8.1881,8.2743,311700.0
2011-08-25 10:00:00,9.59,9.59,9.47,9.54,478900.0,8.2657,8.2657,8.1623,8.2226,478900.0
2011-08-25 10:10:00,9.55,9.56,9.49,9.51,223600.0,8.2312,8.2398,8.1795,8.1968,223600.0
2011-08-25 10:20:00,9.5,9.51,9.43,9.49,332000.0,8.1881,8.1968,8.1278,8.1795,332000.0
2011-08-25 10:30:00,9.49,9.52,9.4,9.43,228100.0,8.1795,8.2054,8.1019,8.1278,228100.0
2011-08-25 10:40:00,9.44,9.47,9.36,9.38,222500.0,8.1364,8.1623,8.0675,8.0847,222500.0
2011-08-25 10:50:00,9.38,9.49,9.37,9.49,154000.0,8.0847,8.1795,8.0761,8.1795,154000.0
2011-08-25 11:00:00,9.49,9.52,9.44,9.45,189800.0,8.1795,8.2054,8.1364,8.145,189800.0
2011-08-25 11:10:00,9.44,9.54,9.43,9.54,295800.0,8.1364,8.2226,8.1278,8.2226,295800.0
2011-08-25 11:20:00,9.54,9.59,9.52,9.56,120500.0,8.2226,8.2657,8.2054,8.2398,120500.0
2011-08-25 11:30:00,9.55,9.59,9.5,9.51,112000.0,8.2312,8.2657,8.1881,8.1968,112000.0
2011-08-25 11:40:00,9.51,9.52,9.48,9.5,80600.0,8.1968,8.2054,8.1709,8.1881,80600.0
2011-08-25 11:50:00,9.5,9.55,9.5,9.54,48700.0,8.1881,8.2312,8.1881,8.2226,48700.0
2011-08-25 12:00:00,9.54,9.54,9.47,9.49,70700.0,8.2226,8.2226,8.1623,8.1795,70700.0
2011-08-25 12:10:00,9.48,9.5,9.47,9.47,91900.0,8.1709,8.1881,8.1623,8.1623,91900.0
2011-08-25 12:20:00,9.48,9.49,9.47,9.48,67600.0,8.1709,8.1795,8.1623,8.1709,67600.0
2011-08-25 12:30:00,9.49,9.49,9.42,9.42,138900.0,8.1795,8.1795,8.1192,8.1192,138900.0
2011-08-25 12:40:00,9.43,9.43,9.37,9.39,149000.0,8.1278,8.1278,8.0761,8.0933,149000.0
2011-08-25 12:50:00,9.4,9.42,9.35,9.41,239700.0,8.1019,8.1192,8.0588,8.1106,239700.0
2011-08-25 13:00:00,9.42,9.48,9.42,9.43,119900.0,8.1192,8.1709,8.1192,8.1278,119900.0
2011-08-25 13:10:00,9.44,9.47,9.43,9.46,139500.0,8.1364,8.1623,8.1278,8.1537,139500.0
2011-08-25 13:20:00,9.46,9.52,9.46,9.51,146700.0,8.1537,8.2054,8.1537,8.1968,146700.0
2011-08-25 13:30:00,9.52,9.58,9.49,9.57,298600.0,8.2054,8.2571,8.1795,8.2485,298600.0
2011-08-25 13:40:00,9.57,9.57,9.53,9.54,95800.0,8.2485,8.2485,8.214,8.2226,95800.0
2011-08-25 13:50:00,9.54,9.59,9.52,9.58,221900.0,8.2226,8.2657,8.2054,8.2571,221900.0
2011-08-25 14:00:00,9.57,9.62,9.55,9.58,228800.0,8.2485,8.2916,8.2312,8.2571,228800.0
2011-08-25 14:10:00,9.58,9.62,9.55,9.61,136600.0,8.2571,8.2916,8.2312,8.2829,136600.0
2011-08-25 14:20:00,9.62,9.62,9.58,9.6,178200.0,8.2916,8.2916,8.2571,8.2743,178200.0
2011-08-25 14:30:00,9.61,9.63,9.6,9.63,116600.0,8.2829,8.3002,8.2743,8.3002,116600.0
2011-08-25 14:40:00,9.63,9.66,9.61,9.63,122100.0,8.3002,8.326,8.2829,8.3002,122100.0
2011-08-25 14:50:00,9.64,9.64,9.6,9.6,199200.0,8.3088,8.3088,8.2743,8.2743,199200.0
2011-08-25 15:00:00,9.6,9.6,9.57,9.6,221900.0,8.2743,8.2743,8.2485,8.2743,221900.0
2011-08-25 15:10:00,9.6,9.67,9.59,9.67,309500.0,8.2743,8.3347,8.2657,8.3347,309500.0
2011-08-25 15:20:00,9.67,9.67,9.63,9.63,236000.0,8.3347,8.3347,8.3002,8.3002,236000.0
2011-08-25 15:30:00,9.63,9.64,9.59,9.62,419700.0,8.3002,8.3088,8.2657,8.2916,419700.0
2011-08-25 15:40:00,9.61,9.62,9.54,9.58,462800.0,8.2829,8.2916,8.2226,8.2571,462800.0
2011-08-25 15:50:00,9.58,9.62,9.56,9.6,995900.0,8.2571,8.2916,8.2398,8.2743,995900.0
2011-08-26 09:30:00,9.49,9.55,9.34,9.34,307300.0,8.1795,8.2312,8.0502,8.0502,307300.0
2011-08-26 09:40:00,9.34,9.39,9.28,9.33,352300.0,8.0502,8.0933,7.9985,8.0416,352300.0
2011-08-26 09:50:00,9.33,9.4,9.33,9.38,198300.0,8.0416,8.1019,8.0416,8.0847,198300.0
2011-08-26 10:00:00,9.39,9.39,9.25,9.32,415400.0,8.0933,8.0933,7.9727,8.033,415400.0
2011-08-26 10:10:00,9.32,9.41,9.29,9.39,283300.0,8.033,8.1106,8.0071,8.0933,283300.0
2011-08-26 10:20:00,9.4,9.5,9.39,9.43,324000.0,8.1019,8.1881,8.0933,8.1278,324000.0
2011-08-26 10:30:00,9.42,9.43,9.35,9.41,296700.0,8.1192,8.1278,8.0588,8.1106,296700.0
2011-08-26 10:40:00,9.41,9.6,9.4,9.57,440300.0,8.1106,8.2743,8.1019,8.2485,440300.0
2011-08-26 10:50:00,9.57,9.57,9.45,9.47,334100.0,8.2485,8.2485,8.145,8.1623,334100.0
2011-08-26 11:00:00,9.46,9.57,9.46,9.55,341400.0,8.1537,8.2485,8.1537,8.2312,341400.0
2011-08-26 11:10:00,9.56,9.65,9.56,9.61,211900.0,8.2398,8.3174,8.2398,8.2829,211900.0
2011-08-26 11:20:00,9.62,9.62,9.58,9.6,244900.0,8.2916,8.2916,8.2571,8.2743,244900.0
2011-08-26 11:30:00,9.6,9.64,9.58,9.62,222600.0,8.2743,8.3088,8.2571,8.2916,222600.0
2011-08-26 11:40:00,9.62,9.62,9.56,9.56,280000.0,8.2916,8.2916,8.2398,8.2398,280000.0
2011-08-26 11:50:00,9.57,9.6,9.55,9.6,101900.0,8.2485,8.2743,8.2312,8.2743,101900.0
2011-08-26 12:00:00,9.6,9.68,9.59,9.67,232100.0,8.2743,8.3433,8.2657,8.3347,232100.0
2011-08-26 12:10:00,9.68,9.71,9.63,9.63,177400.0,8.3433,8.3691,8.3002,8.3002,177400.0
2011-08-26 12:20:00,9.63,9.71,9.63,9.71,154000.0,8.3002,8.3691,8.3002,8.3691,154000.0
2011-08-26 12:30:00,9.71,9.72,9.68,9.72,193100.0,8.3691,8.3778,8.3433,8.3778,193100.0
2011-08-26 12:40:00,9.72,9.76,9.71,9.74,235300.0,8.3778,8.4122,8.3691,8.395,235300.0
2011-08-26 12:50:00,9.74,9.76,9.72,9.75,174100.0,8.395,8.4122,8.3778,8.4036,174100.0
2011-08-26 13:00:00,9.75,9.8,9.72,9.78,219600.0,8.4036,8.4467,8.3778,8.4295,219600.0
2011-08-26 13:10:00,9.78,9.84,9.77,9.84,148900.0,8.4295,8.4812,8.4208,8.4812,148900.0
2011-08-26 13:20:00,9.83,9.84,9.81,9.83,90400.0,8.4726,8.4812,8.4553,8.4726,90400.0
2011-08-26 13:30:00,9.84,9.85,9.83,9.84,90100.0,8.4812,8.4898,8.4726,8.4812,90100.0
2011-08-26 13:40:00,9.84,9.85,9.83,9.83,185100.0,8.4812,8.4898,8.4726,8.4726,185100.0
2011-08-26 13:50:00,9.84,9.85,9.79,9.84,292700.0,8.4812,8.4898,8.4381,8.4812,292700.0
2011-08-26 14:00:00,9.84,9.85,9.79,9.8,215000.0,8.4812,8.4898,8.4381,8.4467,215000.0
2011-08-26 14:10:00,9.79,9.8,9.77,9.78,128300.0,8.4381,8.4467,8.4208,8.4295,128300.0
2011-08-26 14:20:00,9.78,9.78,9.7,9.72,173100.0,8.4295,8.4295,8.3605,8.3778,173100.0
2011-08-26 14:30:00,9.71,9.73,9.69,9.7,141200.0,8.3691,8.3864,8.3519,8.3605,141200.0
2011-08-26 14:40:00,9.7,9.73,9.7,9.72,91300.0,8.3605,8.3864,8.3605,8.3778,91300.0
2011-08-26 14:50:00,9.73,9.73,9.7,9.7,115600.0,8.3864,8.3864,8.3605,8.3605,115600.0
2011-08-26 15:00:00,9.71,9.71,9.66,9.66,137200.0,8.3691,8.3691,8.326,8.326,137200.0
2011-08-26 15:10:00,9.66,9.67,9.62,9.63,191700.0,8.326,8.3347,8.2916,8.3002,191700.0
2011-08-26 15:20:00,9.63,9.63,9.6,9.62,187900.0,8.3002,8.3002,8.2743,8.2916,187900.0
2011-08-26 15:30:00,9.61,9.67,9.61,9.66,375400.0,8.2829,8.3347,8.2829,8.326,375400.0
2011-08-26 15:40:00,9.67,9.69,9.66,9.67,400100.0,8.3347,8.3519,8.326,8.3347,400100.0
2011-08-26 15:50:00,9.67,9.7,9.66,9.69,813700.0,8.3347,8.3605,8.326,8.3519,813700.0
2011-08-29 09:30:00,9.88,10.0,9.79,9.99,184800.0,8.5157,8.6191,8.4381,8.6105,184800.0
2011-08-29 09:40:00,9.99,10.04,9.96,10.04,350100.0,8.6105,8.6536,8.5846,8.6536,350100.0
2011-08-29 09:50:00,10.04,10.04,9.97,10.01,347100.0,8.6536,8.6536,8.5932,8.6277,347100.0
2011-08-29 10:00:00,10.0,10.06,9.97,9.98,273200.0,8.6191,8.6708,8.5932,8.6018,273200.0
2011-08-29 10:10:00,9.99,10.01,9.97,10.01,93100.0,8.6105,8.6277,8.5932,8.6277,93100.0
2011-08-29 10:20:00,10.01,10.03,9.95,10.01,140300.0,8.6277,8.6449,8.576,8.6277,140300.0
2011-08-29 10:30:00,10.01,10.03,9.98,10.02,88200.0,8.6277,8.6449,8.6018,8.6363,88200.0
2011-08-29 10:40:00,10.02,10.05,10.01,10.02,112300.0,8.6363,8.6622,8.6277,8.6363,112300.0
2011-08-29 10:50:00,10.02,10.03,9.99,10.0,75100.0,8.6363,8.6449,8.6105,8.6191,75100.0
2011-08-29 11:00:00,9.99,10.02,9.98,10.01,57500.0,8.6105,8.6363,8.6018,8.6277,57500.0
2011-08-29 11:10:00,10.01,10.08,10.01,10.08,69000.0,8.6277,8.688,8.6277,8.688,69000.0
2011-08-29 11:20:00,10.07,10.1,10.07,10.08,73800.0,8.6794,8.7053,8.6794,8.688,73800.0
2011-08-29 11:30:00,10.09,10.13,10.08,10.13,174000.0,8.6967,8.7311,8.688,8.7311,174000.0
2011-08-29 11:40:00,10.13,10.23,10.13,10.23,320100.0,8.7311,8.8173,8.7311,8.8173,320100.0
2011-08-29 11:50:00,10.23,10.23,10.17,10.21,168000.0,8.8173,8.8173,8.7656,8.8001,168000.0
2011-08-29 12:00:00,10.2,10.26,10.2,10.26,143300.0,8.7915,8.8432,8.7915,8.8432,143300.0
2011-08-29 12:10:00,10.26,10.26,10.24,10.26,109600.0,8.8432,8.8432,8.8259,8.8432,109600.0
2011-08-29 12:20:00,10.26,10.27,10.25,10.26,16800.0,8.8432,8.8518,8.8346,8.8432,16800.0
2011-08-29 12:30:00,10.26,10.26,10.24,10.26,45500.0,8.8432,8.8432,8.8259,8.8432,45500.0
2011-08-29 12:40:00,10.26,10.29,10.25,10.27,45500.0,8.8432,8.869,8.8346,8.8518,45500.0
2011-08-29 12:50:00,10.27,10.28,10.27,10.28,21600.0,8.8518,8.8604,8.8518,8.8604,21600.0
2011-08-29 13:00:00,10.27,10.28,10.26,10.28,27600.0,8.8518,8.8604,8.8432,8.8604,27600.0
2011-08-29 13:10:00,10.28,10.28,10.24,10.25,82100.0,8.8604,8.8604,8.8259,8.8346,82100.0
2011-08-29 13:20:00,10.25,10.27,10.24,10.25,42000.0,8.8346,8.8518,8.8259,8.8346,42000.0
2011-08-29 13:30:00,10.26,10.27,10.24,10.27,86300.0,8.8432,8.8518,8.8259,8.8518,86300.0
2011-08-29 13:40:00,10.27,10.28,10.25,10.25,55300.0,8.8518,8.8604,8.8346,8.8346,55300.0
2011-08-29 13:50:00,10.25,10.28,10.25,10.27,50700.0,8.8346,8.8604,8.8346,8.8518,50700.0
2011-08-29 14:00:00,10.27,10.27,10.26,10.27,134300.0,8.8518,8.8518,8.8432,8.8518,134300.0
2011-08-29 14:10:00,10.27,10.28,10.26,10.27,83700.0,8.8518,8.8604,8.8432,8.8518,83700.0
2011-08-29 14:20:00,10.26,10.27,10.25,10.26,46100.0,8.8432,8.8518,8.8346,8.8432,46100.0
2011-08-29 14:30:00,10.25,10.27,10.25,10.27,38400.0,8.8346,8.8518,8.8346,8.8518,38400.0
2011-08-29 14:40:00,10.27,10.27,10.25,10.27,140100.0,8.8518,8.8518,8.8346,8.8518,140100.0
2011-08-29 14:50:00,10.27,10.27,10.23,10.24,56700.0,8.8518,8.8518,8.8173,8.8259,56700.0
2011-08-29 15:00:00,10.24,10.27,10.24,10.26,126500.0,8.8259,8.8518,8.8259,8.8432,126500.0
2011-08-29 15:10:00,10.26,10.27,10.25,10.25,113700.0,8.8432,8.8518,8.8346,8.8346,113700.0
2011-08-29 15:20:00,10.25,10.28,10.24,10.26,234000.0,8.8346,8.8604,8.8259,8.8432,234000.0
2011-08-29 15:30:00,10.26,10.27,10.25,10.27,147400.0,8.8432,8.8518,8.8346,8.8518,147400.0
2011-08-29 15:40:00,10.27,10.31,10.26,10.28,273900.0,8.8518,8.8863,8.8432,8.8604,273900.0
2011-08-29 15:50:00,10.29,10.32,10.27,10.31,584700.0,8.869,8.8949,8.8518,8.8863,584700.0
2011-08-30 09:30:00,10.28,10.53,10.25,10.5,242800.0,8.8604,9.0759,8.8346,9.05,242800.0
2011-08-30 09:40:00,10.51,10.54,10.38,10.41,300200.0,9.0587,9.0845,8.9466,8.9725,300200.0
2011-08-30 09:50:00,10.4,10.4,10.31,10.36,172600.0,8.9638,8.9638,8.8863,8.9294,172600.0
2011-08-30 10:00:00,10.36,10.36,10.2,10.34,390800.0,8.9294,8.9294,8.7915,8.9121,390800.0
2011-08-30 10:10:00,10.33,10.39,10.28,10.28,117300.0,8.9035,8.9552,8.8604,8.8604,117300.0
2011-08-30 10:20:00,10.28,10.46,10.25,10.46,162000.0,8.8604,9.0156,8.8346,9.0156,162000.0
2011-08-30 10:30:00,10.46,10.55,10.45,10.49,397300.0,9.0156,9.0931,9.0069,9.0414,397300.0
2011-08-30 10:40:00,10.5,10.5,10.41,10.41,150600.0,9.05,9.05,8.9725,8.9725,150600.0
2011-08-30 10:50:00,10.4,10.48,10.4,10.47,79200.0,8.9638,9.0328,8.9638,9.0242,79200.0
2011-08-30 11:00:00,10.47,10.55,10.46,10.51,122800.0,9.0242,9.0931,9.0156,9.0587,122800.0
2011-08-30 11:10:00,10.52,10.55,10.49,10.51,211200.0,9.0673,9.0931,9.0414,9.0587,211200.0
2011-08-30 11:20:00,10.51,10.63,10.51,10.59,129200.0,9.0587,9.1621,9.0587,9.1276,129200.0
2011-08-30 11:30:00,10.59,10.69,10.58,10.67,310900.0,9.1276,9.2138,9.119,9.1966,310900.0
2011-08-30 11:40:00,10.67,10.71,10.63,10.63,813400.0,9.1966,9.231,9.1621,9.1621,813400.0
2011-08-30 11:50:00,10.63,10.63,10.6,10.63,73600.0,9.1621,9.1621,9.1362,9.1621,73600.0
2011-08-30 12:00:00,10.62,10.64,10.57,10.57,145900.0,9.1535,9.1707,9.1104,9.1104,145900.0
2011-08-30 12:10:00,10.57,10.59,10.53,10.55,124000.0,9.1104,9.1276,9.0759,9.0931,124000.0
2011-08-30 12:20:00,10.55,10.66,10.55,10.63,474500.0,9.0931,9.1879,9.0931,9.1621,474500.0
2011-08-30 12:30:00,10.63,10.66,10.62,10.64,299700.0,9.1621,9.1879,9.1535,9.1707,299700.0
2011-08-30 12:40:00,10.64,10.65,10.56,10.56,159800.0,9.1707,9.1793,9.1018,9.1018,159800.0
2011-08-30 12:50:00,10.56,10.57,10.51,10.54,112400.0,9.1018,9.1104,9.0587,9.0845,112400.0
2011-08-30 13:00:00,10.54,10.54,10.49,10.49,73400.0,9.0845,9.0845,9.0414,9.0414,73400.0
2011-08-30 13:10:00,10.49,10.56,10.48,10.54,179200.0,9.0414,9.1018,9.0328,9.0845,179200.0
2011-08-30 13:20:00,10.54,10.56,10.52,10.53,69300.0,9.0845,9.1018,9.0673,9.0759,69300.0
2011-08-30 13:30:00,10.54,10.54,10.49,10.51,69100.0,9.0845,9.0845,9.0414,9.0587,69100.0
2011-08-30 13:40:00,10.51,10.56,10.5,10.54,169600.0,9.0587,9.1018,9.05,9.0845,169600.0
2011-08-30 13:50:00,10.54,10.55,10.5,10.5,111900.0,9.0845,9.0931,9.05,9.05,111900.0
2011-08-30 14:00:00,10.51,10.57,10.51,10.55,396200.0,9.0587,9.1104,9.0587,9.0931,396200.0
2011-08-30 14:10:00,10.55,10.62,10.53,10.59,273000.0,9.0931,9.1535,9.0759,9.1276,273000.0
2011-08-30 14:20:00,10.59,10.64,10.57,10.64,148600.0,9.1276,9.1707,9.1104,9.1707,148600.0
2011-08-30 14:30:00,10.64,10.64,10.61,10.63,182800.0,9.1707,9.1707,9.1448,9.1621,182800.0
2011-08-30 14:40:00,10.63,10.64,10.6,10.6,211000.0,9.1621,9.1707,9.1362,9.1362,211000.0
2011-08-30 14:50:00,10.6,10.65,10.58,10.65,230100.0,9.1362,9.1793,9.119,9.1793,230100.0
2011-08-30 15:00:00,10.65,10.65,10.6,10.63,234700.0,9.1793,9.1793,9.1362,9.1621,234700.0
2011-08-30 15:10:00,10.62,10.63,10.58,10.58,131900.0,9.1535,9.1621,9.119,9.119,131900.0
2011-08-30 15:20:00,10.58,10.6,10.55,10.6,382700.0,9.119,9.1362,9.0931,9.1362,382700.0
2011-08-30 15:30:00,10.6,10.67,10.6,10.65,284200.0,9.1362,9.1966,9.1362,9.1793,284200.0
2011-08-30 15:40:00,10.66,10.66,10.61,10.63,513200.0,9.1879,9.1879,9.1448,9.1621,513200.0
2011-08-30 15:50:00,10.63,10.63,10.55,10.6,1274300.0,9.1621,9.1621,9.0931,9.1362,1274300.0
2011-08-31 09:30:00,10.95,10.96,10.74,10.79,551700.0,9.4379,9.4465,9.2569,9.3,551700.0
2011-08-31 09:40:00,10.8,10.85,10.73,10.79,327800.0,9.3086,9.3517,9.2483,9.3,327800.0
2011-08-31 09:50:00,10.79,10.83,10.77,10.78,223600.0,9.3,9.3345,9.2828,9.2914,223600.0
2011-08-31 10:00:00,10.78,10.82,10.76,10.79,294000.0,9.2914,9.3259,9.2741,9.3,294000.0
2011-08-31 10:10:00,10.78,10.87,10.75,10.84,271600.0,9.2914,9.3689,9.2655,9.3431,271600.0
2011-08-31 10:20:00,10.84,10.85,10.78,10.8,185600.0,9.3431,9.3517,9.2914,9.3086,185600.0
2011-08-31 10:30:00,10.8,10.81,10.76,10.78,199700.0,9.3086,9.3172,9.2741,9.2914,199700.0
2011-08-31 10:40:00,10.77,10.79,10.74,10.76,225800.0,9.2828,9.3,9.2569,9.2741,225800.0
2011-08-31 10:50:00,10.76,10.76,10.7,10.7,116600.0,9.2741,9.2741,9.2224,9.2224,116600.0
2011-08-31 11:00:00,10.7,10.71,10.66,10.7,164500.0,9.2224,9.231,9.1879,9.2224,164500.0
2011-08-31 11:10:00,10.71,10.74,10.67,10.67,97900.0,9.231,9.2569,9.1966,9.1966,97900.0
2011-08-31 11:20:00,10.67,10.68,10.66,10.68,150900.0,9.1966,9.2052,9.1879,9.2052,150900.0
2011-08-31 11:30:00,10.68,10.7,10.66,10.68,196800.0,9.2052,9.2224,9.1879,9.2052,196800.0
2011-08-31 11:40:00,10.69,10.71,10.68,10.69,67800.0,9.2138,9.231,9.2052,9.2138,67800.0
2011-08-31 11:50:00,10.69,10.69,10.65,10.66,83500.0,9.2138,9.2138,9.1793,9.1879,83500.0
2011-08-31 12:00:00,10.66,10.71,10.65,10.69,120900.0,9.1879,9.231,9.1793,9.2138,120900.0
2011-08-31 12:10:00,10.69,10.72,10.69,10.7,98600.0,9.2138,9.2397,9.2138,9.2224,98600.0
2011-08-31 12:20:00,10.69,10.72,10.69,10.71,57000.0,9.2138,9.2397,9.2138,9.231,57000.0
2011-08-31 12:30:00,10.71,10.77,10.71,10.74,192900.0,9.231,9.2828,9.231,9.2569,192900.0
2011-08-31 12:40:00,10.74,10.75,10.71,10.72,70800.0,9.2569,9.2655,9.231,9.2397,70800.0
2011-08-31 12:50:00,10.72,10.76,10.71,10.76,69700.0,9.2397,9.2741,9.231,9.2741,69700.0
2011-08-31 13:00:00,10.76,10.79,10.72,10.73,89900.0,9.2741,9.3,9.2397,9.2483,89900.0
2011-08-31 13:10:00,10.72,10.74,10.69,10.69,47900.0,9.2397,9.2569,9.2138,9.2138,47900.0
2011-08-31 13:20:00,10.69,10.7,10.65,10.67,38300.0,9.2138,9.2224,9.1793,9.1966,38300.0
2011-08-31 13:30:00,10.67,10.69,10.65,10.68,72100.0,9.1966,9.2138,9.1793,9.2052,72100.0
2011-08-31 13:40:00,10.68,10.7,10.63,10.63,107200.0,9.2052,9.2224,9.1621,9.1621,107200.0
2011-08-31 13:50:00,10.63,10.64,10.59,10.59,137100.0,9.1621,9.1707,9.1276,9.1276,137100.0
2011-08-31 14:00:00,10.59,10.6,10.53,10.53,128000.0,9.1276,9.1362,9.0759,9.0759,128000.0
2011-08-31 14:10:00,10.53,10.54,10.51,10.52,64700.0,9.0759,9.0845,9.0587,9.0673,64700.0
2011-08-31 14:20:00,10.51,10.54,10.51,10.51,254100.0,9.0587,9.0845,9.0587,9.0587,254100.0
2011-08-31 14:30:00,10.52,10.52,10.47,10.51,214700.0,9.0673,9.0673,9.0242,9.0587,214700.0
2011-08-31 14:40:00,10.51,10.51,10.39,10.45,364800.0,9.0587,9.0587,8.9552,9.0069,364800.0
2011-08-31 14:50:00,10.45,10.45,10.4,10.45,111900.0,9.0069,9.0069,8.9638,9.0069,111900.0
2011-08-31 15:00:00,10.44,10.52,10.43,10.47,137900.0,8.9983,9.0673,8.9897,9.0242,137900.0
2011-08-31 15:10:00,10.47,10.48,10.39,10.4,180900.0,9.0242,9.0328,8.9552,8.9638,180900.0
2011-08-31 15:20:00,10.4,10.46,10.4,10.45,203300.0,8.9638,9.0156,8.9638,9.0069,203300.0
2011-08-31 15:30:00,10.46,10.54,10.44,10.52,310600.0,9.0156,9.0845,8.9983,9.0673,310600.0
2011-08-31 15:40:00,10.52,10.56,10.52,10.54,266900.0,9.0673,9.1018,9.0673,9.0845,266900.0
2011-08-31 15:50:00,10.55,10.56,10.47,10.51,543800.0,9.0931,9.1018,9.0242,9.0587,543800.0
2011-09-01 09:30:00,10.55,10.58,10.44,10.45,211800.0,9.0931,9.119,8.9983,9.0069,211800.0
2011-09-01 09:40:00,10.45,10.49,10.44,10.47,80500.0,9.0069,9.0414,8.9983,9.0242,80500.0
2011-09-01 09:50:00,10.47,10.51,10.44,10.5,55200.0,9.0242,9.0587,8.9983,9.05,55200.0
2011-09-01 10:00:00,10.49,10.62,10.46,10.46,881600.0,9.0414,9.1535,9.0156,9.0156,881600.0
2011-09-01 10:10:00,10.45,10.47,10.36,10.42,255500.0,9.0069,9.0242,8.9294,8.9811,255500.0
2011-09-01 10:20:00,10.42,10.46,10.38,10.42,112600.0,8.9811,9.0156,8.9466,8.9811,112600.0
2011-09-01 10:30:00,10.42,10.43,10.32,10.35,188200.0,8.9811,8.9897,8.8949,8.9208,188200.0
2011-09-01 10:40:00,10.35,10.41,10.32,10.32,94700.0,8.9208,8.9725,8.8949,8.8949,94700.0
2011-09-01 10:50:00,10.32,10.36,10.31,10.32,94800.0,8.8949,8.9294,8.8863,8.8949,94800.0
2011-09-01 11:00:00,10.33,10.34,10.3,10.32,147800.0,8.9035,8.9121,8.8777,8.8949,147800.0
2011-09-01 11:10:00,10.31,10.36,10.3,10.36,66600.0,8.8863,8.9294,8.8777,8.9294,66600.0
2011-09-01 11:20:00,10.36,10.42,10.36,10.42,76300.0,8.9294,8.9811,8.9294,8.9811,76300.0
2011-09-01 11:30:00,10.42,10.44,10.41,10.43,58400.0,8.9811,8.9983,8.9725,8.9897,58400.0
2011-09-01 11:40:00,10.43,10.44,10.39,10.44,85100.0,8.9897,8.9983,8.9552,8.9983,85100.0
2011-09-01 11:50:00,10.45,10.48,10.42,10.46,65300.0,9.0069,9.0328,8.9811,9.0156,65300.0
2011-09-01 12:00:00,10.46,10.46,10.41,10.44,53600.0,9.0156,9.0156,8.9725,8.9983,53600.0
2011-09-01 12:10:00,10.44,10.44,10.4,10.41,37900.0,8.9983,8.9983,8.9638,8.9725,37900.0
2011-09-01 12:20:00,10.42,10.48,10.42,10.48,41400.0,8.9811,9.0328,8.9811,9.0328,41400.0
2011-09-01 12:30:00,10.48,10.49,10.46,10.46,37800.0,9.0328,9.0414,9.0156,9.0156,37800.0
2011-09-01 12:40:00,10.46,10.48,10.44,10.44,36300.0,9.0156,9.0328,8.9983,8.9983,36300.0
2011-09-01 12:50:00,10.44,10.46,10.41,10.42,88500.0,8.9983,9.0156,8.9725,8.9811,88500.0
2011-09-01 13:00:00,10.42,10.42,10.36,10.38,62800.0,8.9811,8.9811,8.9294,8.9466,62800.0
2011-09-01 13:10:00,10.38,10.39,10.37,10.37,46900.0,8.9466,8.9552,8.938,8.938,46900.0
2011-09-01 13:20:00,10.38,10.41,10.36,10.39,74100.0,8.9466,8.9725,8.9294,8.9552,74100.0
2011-09-01 13:30:00,10.39,10.39,10.33,10.34,70600.0,8.9552,8.9552,8.9035,8.9121,70600.0
2011-09-01 13:40:00,10.34,10.34,10.3,10.34,88900.0,8.9121,8.9121,8.8777,8.9121,88900.0
2011-09-01 13:50:00,10.33,10.34,10.3,10.31,71400.0,8.9035,8.9121,8.8777,8.8863,71400.0
2011-09-01 14:00:00,10.3,10.3,10.23,10.24,270400.0,8.8777,8.8777,8.8173,8.8259,270400.0
2011-09-01 14:10:00,10.24,10.27,10.23,10.25,158700.0,8.8259,8.8518,8.8173,8.8346,158700.0
2011-09-01 14:20:00,10.24,10.26,10.23,10.25,163400.0,8.8259,8.8432,8.8173,8.8346,163400.0
2011-09-01 14:30:00,10.25,10.26,10.24,10.26,259000.0,8.8346,8.8432,8.8259,8.8432,259000.0
2011-09-01 14:40:00,10.26,10.26,10.23,10.26,103800.0,8.8432,8.8432,8.8173,8.8432,103800.0
2011-09-01 14:50:00,10.26,10.27,10.24,10.25,54000.0,8.8432,8.8518,8.8259,8.8346,54000.0
2011-09-01 15:00:00,10.25,10.25,10.19,10.2,104900.0,8.8346,8.8346,8.7828,8.7915,104900.0
2011-09-01 15:10:00,10.2,10.25,10.19,10.23,106600.0,8.7915,8.8346,8.7828,8.8173,106600.0
2011-09-01 15:20:00,10.23,10.28,10.22,10.25,387800.0,8.8173,8.8604,8.8087,8.8346,387800.0
2011-09-01 15:30:00,10.26,10.26,10.21,10.21,212800.0,8.8432,8.8432,8.8001,8.8001,212800.0
2011-09-01 15:40:00,10.21,10.25,10.2,10.25,293900.0,8.8001,8.8346,8.7915,8.8346,293900.0
2011-09-01 15:50:00,10.24,10.25,10.2,10.21,381100.0,8.8259,8.8346,8.7915,8.8001,381100.0
2011-09-02 09:30:00,10.04,10.1,9.92,9.98,262600.0,8.6536,8.7053,8.5501,8.6018,262600.0
2011-09-02 09:40:00,9.98,10.01,9.88,9.92,319700.0,8.6018,8.6277,8.5157,8.5501,319700.0
2011-09-02 09:50:00,9.92,10.06,9.92,10.06,227200.0,8.5501,8.6708,8.5501,8.6708,227200.0
2011-09-02 10:00:00,10.04,10.1,9.98,10.09,148300.0,8.6536,8.7053,8.6018,8.6967,148300.0
2011-09-02 10:10:00,10.1,10.1,10.02,10.07,117100.0,8.7053,8.7053,8.6363,8.6794,117100.0
2011-09-02 10:20:00,10.06,10.06,9.98,10.02,83800.0,8.6708,8.6708,8.6018,8.6363,83800.0
2011-09-02 10:30:00,10.02,10.03,9.99,10.01,114500.0,8.6363,8.6449,8.6105,8.6277,114500.0
2011-09-02 10:40:00,10.01,10.02,9.95,10.01,140600.0,8.6277,8.6363,8.576,8.6277,140600.0
2011-09-02 10:50:00,10.01,10.04,9.97,10.03,87200.0,8.6277,8.6536,8.5932,8.6449,87200.0
2011-09-02 11:00:00,10.04,10.06,10.01,10.03,98900.0,8.6536,8.6708,8.6277,8.6449,98900.0
2011-09-02 11:10:00,10.03,10.12,10.03,10.11,93100.0,8.6449,8.7225,8.6449,8.7139,93100.0
2011-09-02 11:20:00,10.11,10.14,10.1,10.11,63300.0,8.7139,8.7398,8.7053,8.7139,63300.0
2011-09-02 11:30:00,10.1,10.11,10.07,10.11,56200.0,8.7053,8.7139,8.6794,8.7139,56200.0
2011-09-02 11:40:00,10.11,10.13,10.08,10.08,39800.0,8.7139,8.7311,8.688,8.688,39800.0
2011-09-02 11:50:00,10.08,10.09,10.05,10.08,43700.0,8.688,8.6967,8.6622,8.688,43700.0
2011-09-02 12:00:00,10.08,10.14,10.07,10.11,66100.0,8.688,8.7398,8.6794,8.7139,66100.0
2011-09-02 12:10:00,10.11,10.13,10.1,10.11,36100.0,8.7139,8.7311,8.7053,8.7139,36100.0
2011-09-02 12:20:00,10.11,10.11,10.06,10.08,53700.0,8.7139,8.7139,8.6708,8.688,53700.0
2011-09-02 12:30:00,10.08,10.09,10.07,10.08,11200.0,8.688,8.6967,8.6794,8.688,11200.0
2011-09-02 12:40:00,10.09,10.09,10.08,10.09,8100.0,8.6967,8.6967,8.688,8.6967,8100.0
2011-09-02 12:50:00,10.08,10.09,10.08,10.08,11100.0,8.688,8.6967,8.688,8.688,11100.0
2011-09-02 13:00:00,10.09,10.09,10.03,10.03,60800.0,8.6967,8.6967,8.6449,8.6449,60800.0
2011-09-02 13:10:00,10.03,10.03,9.99,9.99,62000.0,8.6449,8.6449,8.6105,8.6105,62000.0
2011-09-02 13:20:00,9.99,9.99,9.98,9.98,9900.0,8.6105,8.6105,8.6018,8.6018,9900.0
2011-09-02 13:30:00,9.98,10.0,9.96,9.96,41400.0,8.6018,8.6191,8.5846,8.5846,41400.0
2011-09-02 13:40:00,9.96,10.0,9.96,10.0,57600.0,8.5846,8.6191,8.5846,8.6191,57600.0
2011-09-02 13:50:00,10.0,10.01,9.99,10.0,40400.0,8.6191,8.6277,8.6105,8.6191,40400.0
2011-09-02 14:00:00,10.01,10.01,9.99,9.99,62000.0,8.6277,8.6277,8.6105,8.6105,62000.0
2011-09-02 14:10:00,9.99,10.01,9.93,9.94,151900.0,8.6105,8.6277,8.5588,8.5674,151900.0
2011-09-02 14:20:00,9.94,9.97,9.94,9.97,71600.0,8.5674,8.5932,8.5674,8.5932,71600.0
2011-09-02 14:30:00,9.97,9.97,9.91,9.94,113200.0,8.5932,8.5932,8.5415,8.5674,113200.0
2011-09-02 14:40:00,9.95,9.95,9.91,9.92,71700.0,8.576,8.576,8.5415,8.5501,71700.0
2011-09-02 14:50:00,9.92,9.94,9.91,9.92,51600.0,8.5501,8.5674,8.5415,8.5501,51600.0
2011-09-02 15:00:00,9.92,9.94,9.9,9.92,69300.0,8.5501,8.5674,8.5329,8.5501,69300.0
2011-09-02 15:10:00,9.92,9.93,9.9,9.92,89700.0,8.5501,8.5588,8.5329,8.5501,89700.0
2011-09-02 15:20:00,9.91,9.95,9.91,9.94,56900.0,8.5415,8.576,8.5415,8.5674,56900.0
2011-09-02 15:30:00,9.94,10.0,9.93,9.99,129900.0,8.5674,8.6191,8.5588,8.6105,129900.0
2011-09-02 15:40:00,10.0,10.01,9.96,9.97,168500.0,8.6191,8.6277,8.5846,8.5932,168500.0
2011-09-02 15:50:00,9.97,9.98,9.94,9.96,351700.0,8.5932,8.6018,8.5674,8.5846,351700.0
2011-09-06 09:30:00,9.57,9.65,9.52,9.6,337600.0,8.2485,8.3174,8.2054,8.2743,337600.0
2011-09-06 09:40:00,9.61,9.67,9.59,9.6,173900.0,8.2829,8.3347,8.2657,8.2743,173900.0
2011-09-06 09:50:00,9.6,9.66,9.59,9.64,229200.0,8.2743,8.326,8.2657,8.3088,229200.0
2011-09-06 10:00:00,9.65,9.71,9.58,9.6,371700.0,8.3174,8.3691,8.2571,8.2743,371700.0
2011-09-06 10:10:00,9.61,9.63,9.48,9.48,392600.0,8.2829,8.3002,8.1709,8.1709,392600.0
2011-09-06 10:20:00,9.49,9.52,9.47,9.48,199900.0,8.1795,8.2054,8.1623,8.1709,199900.0
2011-09-06 10:30:00,9.48,9.49,9.44,9.46,202000.0,8.1709,8.1795,8.1364,8.1537,202000.0
2011-09-06 10:40:00,9.46,9.52,9.45,9.48,310800.0,8.1537,8.2054,8.145,8.1709,310800.0
2011-09-06 10:50:00,9.48,9.56,9.47,9.54,244900.0,8.1709,8.2398,8.1623,8.2226,244900.0
2011-09-06 11:00:00,9.54,9.55,9.51,9.52,156400.0,8.2226,8.2312,8.1968,8.2054,156400.0
2011-09-06 11:10:00,9.52,9.6,9.49,9.56,209900.0,8.2054,8.2743,8.1795,8.2398,209900.0
2011-09-06 11:20:00,9.57,9.58,9.55,9.57,178800.0,8.2485,8.2571,8.2312,8.2485,178800.0
2011-09-06 11:30:00,9.57,9.6,9.57,9.58,187900.0,8.2485,8.2743,8.2485,8.2571,187900.0
2011-09-06 11:40:00,9.57,9.62,9.57,9.61,145800.0,8.2485,8.2916,8.2485,8.2829,145800.0
2011-09-06 11:50:00,9.62,9.72,9.61,9.67,210900.0,8.2916,8.3778,8.2829,8.3347,210900.0
2011-09-06 12:00:00,9.68,9.69,9.63,9.67,120400.0,8.3433,8.3519,8.3002,8.3347,120400.0
2011-09-06 12:10:00,9.67,9.7,9.66,9.68,58000.0,8.3347,8.3605,8.326,8.3433,58000.0
2011-09-06 12:20:00,9.68,9.73,9.68,9.72,97900.0,8.3433,8.3864,8.3433,8.3778,97900.0
2011-09-06 12:30:00,9.72,9.72,9.68,9.7,107100.0,8.3778,8.3778,8.3433,8.3605,107100.0
2011-09-06 12:40:00,9.7,9.7,9.68,9.7,68600.0,8.3605,8.3605,8.3433,8.3605,68600.0
2011-09-06 12:50:00,9.7,9.71,9.68,9.71,82000.0,8.3605,8.3691,8.3433,8.3691,82000.0
2011-09-06 13:00:00,9.71,9.74,9.7,9.72,109800.0,8.3691,8.395,8.3605,8.3778,109800.0
2011-09-06 13:10:00,9.72,9.77,9.72,9.76,86600.0,8.3778,8.4208,8.3778,8.4122,86600.0
2011-09-06 13:20:00,9.76,9.76,9.72,9.72,65900.0,8.4122,8.4122,8.3778,8.3778,65900.0
2011-09-06 13:30:00,9.73,9.73,9.68,9.71,140900.0,8.3864,8.3864,8.3433,8.3691,140900.0
2011-09-06 13:40:00,9.72,9.8,9.71,9.8,119000.0,8.3778,8.4467,8.3691,8.4467,119000.0
2011-09-06 13:50:00,9.8,9.81,9.79,9.79,94000.0,8.4467,8.4553,8.4381,8.4381,94000.0
2011-09-06 14:00:00,9.8,9.81,9.76,9.8,155200.0,8.4467,8.4553,8.4122,8.4467,155200.0
2011-09-06 14:10:00,9.8,9.86,9.79,9.86,149400.0,8.4467,8.4984,8.4381,8.4984,149400.0
2011-09-06 14:20:00,9.86,9.87,9.84,9.85,103500.0,8.4984,8.507,8.4812,8.4898,103500.0
2011-09-06 14:30:00,9.86,9.86,9.78,9.78,104200.0,8.4984,8.4984,8.4295,8.4295,104200.0
2011-09-06 14:40:00,9.78,9.79,9.74,9.74,141000.0,8.4295,8.4381,8.395,8.395,141000.0
2011-09-06 14:50:00,9.74,9.74,9.66,9.67,130100.0,8.395,8.395,8.326,8.3347,130100.0
2011-09-06 15:00:00,9.68,9.69,9.63,9.63,186200.0,8.3433,8.3519,8.3002,8.3002,186200.0
2011-09-06 15:10:00,9.63,9.64,9.6,9.61,194700.0,8.3002,8.3088,8.2743,8.2829,194700.0
2011-09-06 15:20:00,9.61,9.66,9.6,9.63,277500.0,8.2829,8.326,8.2743,8.3002,277500.0
2011-09-06 15:30:00,9.63,9.66,9.59,9.65,346000.0,8.3002,8.326,8.2657,8.3174,346000.0
2011-09-06 15:40:00,9.65,9.71,9.64,9.7,397300.0,8.3174,8.3691,8.3088,8.3605,397300.0
2011-09-06 15:50:00,9.69,9.77,9.69,9.74,755200.0,8.3519,8.4208,8.3519,8.395,755200.0
2011-09-07 09:30:00,10.1,10.15,10.0,10.03,229000.0,8.7053,8.7484,8.6191,8.6449,229000.0
2011-09-07 09:40:00,10.03,10.1,10.0,10.03,145900.0,8.6449,8.7053,8.6191,8.6449,145900.0
2011-09-07 09:50:00,10.03,10.06,9.95,10.04,261200.0,8.6449,8.6708,8.576,8.6536,261200.0
2011-09-07 10:00:00,10.04,10.04,10.01,10.03,130700.0,8.6536,8.6536,8.6277,8.6449,130700.0
2011-09-07 10:10:00,10.03,10.04,10.0,10.04,235000.0,8.6449,8.6536,8.6191,8.6536,235000.0
2011-09-07 10:20:00,10.04,10.04,9.97,9.99,209500.0,8.6536,8.6536,8.5932,8.6105,209500.0
2011-09-07 10:30:00,9.98,9.98,9.92,9.96,242000.0,8.6018,8.6018,8.5501,8.5846,242000.0
2011-09-07 10:40:00,9.96,9.99,9.94,9.94,116900.0,8.5846,8.6105,8.5674,8.5674,116900.0
2011-09-07 10:50:00,9.93,9.95,9.92,9.95,110100.0,8.5588,8.576,8.5501,8.576,110100.0
2011-09-07 11:00:00,9.95,9.96,9.93,9.93,225000.0,8.576,8.5846,8.5588,8.5588,225000.0
2011-09-07 11:10:00,9.93,9.95,9.92,9.93,127500.0,8.5588,8.576,8.5501,8.5588,127500.0
2011-09-07 11:20:00,9.93,9.95,9.92,9.94,167700.0,8.5588,8.576,8.5501,8.5674,167700.0
2011-09-07 11:30:00,9.94,9.94,9.88,9.89,214400.0,8.5674,8.5674,8.5157,8.5243,214400.0
2011-09-07 11:40:00,9.89,9.92,9.88,9.92,106500.0,8.5243,8.5501,8.5157,8.5501,106500.0
2011-09-07 11:50:00,9.92,9.93,9.9,9.9,127200.0,8.5501,8.5588,8.5329,8.5329,127200.0
2011-09-07 12:00:00,9.91,9.92,9.89,9.89,35400.0,8.5415,8.5501,8.5243,8.5243,35400.0
2011-09-07 12:10:00,9.9,9.92,9.89,9.92,42800.0,8.5329,8.5501,8.5243,8.5501,42800.0
2011-09-07 12:20:00,9.92,9.92,9.89,9.9,47000.0,8.5501,8.5501,8.5243,8.5329,47000.0
2011-09-07 12:30:00,9.9,9.99,9.9,9.98,88700.0,8.5329,8.6105,8.5329,8.6018,88700.0
2011-09-07 12:40:00,9.99,10.02,9.99,10.01,68900.0,8.6105,8.6363,8.6105,8.6277,68900.0
2011-09-07 12:50:00,10.01,10.04,10.0,10.04,34800.0,8.6277,8.6536,8.6191,8.6536,34800.0
2011-09-07 13:00:00,10.04,10.11,10.03,10.1,181300.0,8.6536,8.7139,8.6449,8.7053,181300.0
2011-09-07 13:10:00,10.1,10.12,10.09,10.12,85900.0,8.7053,8.7225,8.6967,8.7225,85900.0
2011-09-07 13:20:00,10.12,10.14,10.12,10.13,43900.0,8.7225,8.7398,8.7225,8.7311,43900.0
2011-09-07 13:30:00,10.13,10.14,10.1,10.11,58000.0,8.7311,8.7398,8.7053,8.7139,58000.0
2011-09-07 13:40:00,10.11,10.11,10.08,10.09,55900.0,8.7139,8.7139,8.688,8.6967,55900.0
2011-09-07 13:50:00,10.1,10.11,10.09,10.1,72000.0,8.7053,8.7139,8.6967,8.7053,72000.0
2011-09-07 14:00:00,10.1,10.12,10.08,10.1,275200.0,8.7053,8.7225,8.688,8.7053,275200.0
2011-09-07 14:10:00,10.1,10.14,10.09,10.14,52000.0,8.7053,8.7398,8.6967,8.7398,52000.0
2011-09-07 14:20:00,10.14,10.15,10.12,10.15,58400.0,8.7398,8.7484,8.7225,8.7484,58400.0
2011-09-07 14:30:00,10.15,10.2,10.14,10.2,146300.0,8.7484,8.7915,8.7398,8.7915,146300.0
2011-09-07 14:40:00,10.2,10.22,10.19,10.22,63500.0,8.7915,8.8087,8.7828,8.8087,63500.0
2011-09-07 14:50:00,10.21,10.22,10.2,10.21,82700.0,8.8001,8.8087,8.7915,8.8001,82700.0
2011-09-07 15:00:00,10.21,10.22,10.19,10.2,46600.0,8.8001,8.8087,8.7828,8.7915,46600.0
2011-09-07 15:10:00,10.2,10.21,10.17,10.18,177500.0,8.7915,8.8001,8.7656,8.7742,177500.0
2011-09-07 15:20:00,10.17,10.18,10.14,10.16,98900.0,8.7656,8.7742,8.7398,8.757,98900.0
2011-09-07 15:30:00,10.16,10.16,10.13,10.14,176000.0,8.757,8.757,8.7311,8.7398,176000.0
2011-09-07 15:40:00,10.14,10.17,10.13,10.15,231100.0,8.7398,8.7656,8.7311,8.7484,231100.0
2011-09-07 15:50:00,10.16,10.17,10.14,10.17,482000.0,8.757,8.7656,8.7398,8.7656,482000.0
2011-09-08 09:30:00,10.12,10.13,10.05,10.11,218400.0,8.7225,8.7311,8.6622,8.7139,218400.0
2011-09-08 09:40:00,10.1,10.15,10.01,10.01,108800.0,8.7053,8.7484,8.6277,8.6277,108800.0
2011-09-08 09:50:00,10.01,10.03,9.91,9.97,115300.0,8.6277,8.6449,8.5415,8.5932,115300.0
2011-09-08 10:00:00,9.97,9.99,9.92,9.99,128700.0,8.5932,8.6105,8.5501,8.6105,128700.0
2011-09-08 10:10:00,9.98,10.02,9.95,10.0,203900.0,8.6018,8.6363,8.576,8.6191,203900.0
2011-09-08 10:20:00,10.01,10.04,9.99,10.0,70400.0,8.6277,8.6536,8.6105,8.6191,70400.0
2011-09-08 10:30:00,10.0,10.04,9.99,10.0,313800.0,8.6191,8.6536,8.6105,8.6191,313800.0
2011-09-08 10:40:00,10.01,10.05,9.98,9.98,89100.0,8.6277,8.6622,8.6018,8.6018,89100.0
2011-09-08 10:50:00,9.98,10.05,9.98,10.05,95400.0,8.6018,8.6622,8.6018,8.6622,95400.0
2011-09-08 11:00:00,10.05,10.07,10.03,10.05,320100.0,8.6622,8.6794,8.6449,8.6622,320100.0
2011-09-08 11:10:00,10.05,10.05,10.03,10.04,65000.0,8.6622,8.6622,8.6449,8.6536,65000.0
2011-09-08 11:20:00,10.04,10.1,10.03,10.09,276900.0,8.6536,8.7053,8.6449,8.6967,276900.0
2011-09-08 11:30:00,10.08,10.13,10.06,10.13,227200.0,8.688,8.7311,8.6708,8.7311,227200.0
2011-09-08 11:40:00,10.13,10.15,10.09,10.09,121600.0,8.7311,8.7484,8.6967,8.6967,121600.0
2011-09-08 11:50:00,10.1,10.12,10.03,10.05,120700.0,8.7053,8.7225,8.6449,8.6622,120700.0
2011-09-08 12:00:00,10.04,10.05,10.02,10.04,67900.0,8.6536,8.6622,8.6363,8.6536,67900.0
2011-09-08 12:10:00,10.04,10.06,10.03,10.05,74000.0,8.6536,8.6708,8.6449,8.6622,74000.0
2011-09-08 12:20:00,10.04,10.06,9.99,10.0,82300.0,8.6536,8.6708,8.6105,8.6191,82300.0
2011-09-08 12:30:00,10.0,10.0,9.97,9.98,66500.0,8.6191,8.6191,8.5932,8.6018,66500.0
2011-09-08 12:40:00,9.98,10.02,9.97,10.0,66500.0,8.6018,8.6363,8.5932,8.6191,66500.0
2011-09-08 12:50:00,10.0,10.06,10.0,10.04,123600.0,8.6191,8.6708,8.6191,8.6536,123600.0
2011-09-08 13:00:00,10.04,10.05,10.02,10.05,31200.0,8.6536,8.6622,8.6363,8.6622,31200.0
2011-09-08 13:10:00,10.04,10.04,10.0,10.03,30300.0,8.6536,8.6536,8.6191,8.6449,30300.0
2011-09-08 13:20:00,10.02,10.04,10.01,10.02,40200.0,8.6363,8.6536,8.6277,8.6363,40200.0
2011-09-08 13:30:00,10.02,10.05,9.94,9.97,183600.0,8.6363,8.6622,8.5674,8.5932,183600.0
2011-09-08 13:40:00,9.97,9.97,9.87,9.88,103100.0,8.5932,8.5932,8.507,8.5157,103100.0
2011-09-08 13:50:00,9.88,9.91,9.86,9.9,74200.0,8.5157,8.5415,8.4984,8.5329,74200.0
2011-09-08 14:00:00,9.9,9.9,9.82,9.87,344400.0,8.5329,8.5329,8.4639,8.507,344400.0
2011-09-08 14:10:00,9.87,9.88,9.84,9.85,68200.0,8.507,8.5157,8.4812,8.4898,68200.0
2011-09-08 14:20:00,9.85,9.85,9.74,9.78,212800.0,8.4898,8.4898,8.395,8.4295,212800.0
2011-09-08 14:30:00,9.78,9.83,9.77,9.81,218400.0,8.4295,8.4726,8.4208,8.4553,218400.0
2011-09-08 14:40:00,9.81,9.84,9.8,9.82,62000.0,8.4553,8.4812,8.4467,8.4639,62000.0
2011-09-08 14:50:00,9.83,9.85,9.81,9.84,53600.0,8.4726,8.4898,8.4553,8.4812,53600.0
2011-09-08 15:00:00,9.83,9.84,9.77,9.8,143700.0,8.4726,8.4812,8.4208,8.4467,143700.0
2011-09-08 15:10:00,9.8,9.8,9.73,9.75,129500.0,8.4467,8.4467,8.3864,8.4036,129500.0
2011-09-08 15:20:00,9.75,9.81,9.74,9.81,232600.0,8.4036,8.4553,8.395,8.4553,232600.0
2011-09-08 15:30:00,9.81,9.85,9.78,9.8,323400.0,8.4553,8.4898,8.4295,8.4467,323400.0
2011-09-08 15:40:00,9.8,9.86,9.8,9.84,180100.0,8.4467,8.4984,8.4467,8.4812,180100.0
2011-09-08 15:50:00,9.83,9.84,9.8,9.81,324000.0,8.4726,8.4812,8.4467,8.4553,324000.0
2011-09-09 09:30:00,9.7,9.7,9.48,9.53,198300.0,8.3605,8.3605,8.1709,8.214,198300.0
2011-09-09 09:40:00,9.53,9.61,9.46,9.6,272900.0,8.214,8.2829,8.1537,8.2743,272900.0
2011-09-09 09:50:00,9.61,9.63,9.56,9.6,245900.0,8.2829,8.3002,8.2398,8.2743,245900.0
2011-09-09 10:00:00,9.6,9.67,9.59,9.62,140500.0,8.2743,8.3347,8.2657,8.2916,140500.0
2011-09-09 10:10:00,9.62,9.63,9.56,9.63,96700.0,8.2916,8.3002,8.2398,8.3002,96700.0
2011-09-09 10:20:00,9.64,9.72,9.6,9.72,123800.0,8.3088,8.3778,8.2743,8.3778,123800.0
2011-09-09 10:30:00,9.73,9.74,9.63,9.68,236900.0,8.3864,8.395,8.3002,8.3433,236900.0
2011-09-09 10:40:00,9.68,9.71,9.67,9.7,66400.0,8.3433,8.3691,8.3347,8.3605,66400.0
2011-09-09 10:50:00,9.71,9.73,9.65,9.66,74900.0,8.3691,8.3864,8.3174,8.326,74900.0
2011-09-09 11:00:00,9.66,9.67,9.63,9.67,109100.0,8.326,8.3347,8.3002,8.3347,109100.0
2011-09-09 11:10:00,9.68,9.72,9.58,9.62,221500.0,8.3433,8.3778,8.2571,8.2916,221500.0
2011-09-09 11:20:00,9.61,9.62,9.51,9.52,188100.0,8.2829,8.2916,8.1968,8.2054,188100.0
2011-09-09 11:30:00,9.52,9.56,9.51,9.51,104000.0,8.2054,8.2398,8.1968,8.1968,104000.0
2011-09-09 11:40:00,9.52,9.53,9.42,9.44,148400.0,8.2054,8.214,8.1192,8.1364,148400.0
2011-09-09 11:50:00,9.43,9.5,9.41,9.49,135800.0,8.1278,8.1881,8.1106,8.1795,135800.0
2011-09-09 12:00:00,9.48,9.5,9.44,9.45,272600.0,8.1709,8.1881,8.1364,8.145,272600.0
2011-09-09 12:10:00,9.44,9.49,9.42,9.48,188200.0,8.1364,8.1795,8.1192,8.1709,188200.0
2011-09-09 12:20:00,9.48,9.5,9.47,9.47,42900.0,8.1709,8.1881,8.1623,8.1623,42900.0
2011-09-09 12:30:00,9.48,9.49,9.42,9.45,125900.0,8.1709,8.1795,8.1192,8.145,125900.0
2011-09-09 12:40:00,9.44,9.47,9.43,9.46,78100.0,8.1364,8.1623,8.1278,8.1537,78100.0
2011-09-09 12:50:00,9.46,9.55,9.46,9.54,253800.0,8.1537,8.2312,8.1537,8.2226,253800.0
2011-09-09 13:00:00,9.54,9.55,9.49,9.55,76500.0,8.2226,8.2312,8.1795,8.2312,76500.0
2011-09-09 13:10:00,9.54,9.63,9.53,9.56,79100.0,8.2226,8.3002,8.214,8.2398,79100.0
2011-09-09 13:20:00,9.57,9.57,9.51,9.54,61700.0,8.2485,8.2485,8.1968,8.2226,61700.0
2011-09-09 13:30:00,9.54,9.54,9.5,9.53,80800.0,8.2226,8.2226,8.1881,8.214,80800.0
2011-09-09 13:40:00,9.54,9.55,9.48,9.48,65100.0,8.2226,8.2312,8.1709,8.1709,65100.0
2011-09-09 13:50:00,9.48,9.52,9.47,9.51,83500.0,8.1709,8.2054,8.1623,8.1968,83500.0
2011-09-09 14:00:00,9.52,9.54,9.5,9.54,75700.0,8.2054,8.2226,8.1881,8.2226,75700.0
2011-09-09 14:10:00,9.54,9.54,9.45,9.46,134600.0,8.2226,8.2226,8.145,8.1537,134600.0
2011-09-09 14:20:00,9.46,9.49,9.42,9.44,99000.0,8.1537,8.1795,8.1192,8.1364,99000.0
2011-09-09 14:30:00,9.44,9.45,9.41,9.44,135000.0,8.1364,8.145,8.1106,8.1364,135000.0
2011-09-09 14:40:00,9.44,9.5,9.44,9.47,304200.0,8.1364,8.1881,8.1364,8.1623,304200.0
2011-09-09 14:50:00,9.47,9.47,9.42,9.43,122300.0,8.1623,8.1623,8.1192,8.1278,122300.0
2011-09-09 15:00:00,9.43,9.47,9.41,9.46,89000.0,8.1278,8.1623,8.1106,8.1537,89000.0
2011-09-09 15:10:00,9.46,9.48,9.42,9.47,161100.0,8.1537,8.1709,8.1192,8.1623,161100.0
2011-09-09 15:20:00,9.47,9.48,9.43,9.44,145400.0,8.1623,8.1709,8.1278,8.1364,145400.0
2011-09-09 15:30:00,9.44,9.5,9.43,9.5,209400.0,8.1364,8.1881,8.1278,8.1881,209400.0
2011-09-09 15:40:00,9.5,9.58,9.47,9.57,504900.0,8.1881,8.2571,8.1623,8.2485,504900.0
2011-09-09 15:50:00,9.58,9.61,9.55,9.56,981400.0,8.2571,8.2829,8.2312,8.2398,981400.0
2011-09-12 09:30:00,9.13,9.45,9.13,9.37,406700.0,7.8692,8.145,7.8692,8.0761,406700.0
2011-09-12 09:40:00,9.37,9.43,9.3,9.36,179300.0,8.0761,8.1278,8.0157,8.0675,179300.0
2011-09-12 09:50:00,9.36,9.55,9.35,9.49,241900.0,8.0675,8.2312,8.0588,8.1795,241900.0
2011-09-12 10:00:00,9.49,9.56,9.44,9.53,226300.0,8.1795,8.2398,8.1364,8.214,226300.0
2011-09-12 10:10:00,9.53,9.53,9.39,9.41,165200.0,8.214,8.214,8.0933,8.1106,165200.0
2011-09-12 10:20:00,9.41,9.45,9.35,9.35,169400.0,8.1106,8.145,8.0588,8.0588,169400.0
2011-09-12 10:30:00,9.36,9.53,9.36,9.52,402200.0,8.0675,8.214,8.0675,8.2054,402200.0
2011-09-12 10:40:00,9.52,9.53,9.37,9.39,269800.0,8.2054,8.214,8.0761,8.0933,269800.0
2011-09-12 10:50:00,9.39,9.44,9.37,9.38,72000.0,8.0933,8.1364,8.0761,8.0847,72000.0
2011-09-12 11:00:00,9.37,9.42,9.35,9.42,85900.0,8.0761,8.1192,8.0588,8.1192,85900.0
2011-09-12 11:10:00,9.41,9.42,9.38,9.41,95100.0,8.1106,8.1192,8.0847,8.1106,95100.0
2011-09-12 11:20:00,9.41,9.48,9.4,9.47,139500.0,8.1106,8.1709,8.1019,8.1623,139500.0
2011-09-12 11:30:00,9.48,9.5,9.45,9.5,101200.0,8.1709,8.1881,8.145,8.1881,101200.0
2011-09-12 11:40:00,9.49,9.53,9.49,9.49,72100.0,8.1795,8.214,8.1795,8.1795,72100.0
2011-09-12 11:50:00,9.49,9.5,9.43,9.44,43100.0,8.1795,8.1881,8.1278,8.1364,43100.0
2011-09-12 12:00:00,9.44,9.46,9.4,9.42,81200.0,8.1364,8.1537,8.1019,8.1192,81200.0
2011-09-12 12:10:00,9.43,9.45,9.41,9.41,53400.0,8.1278,8.145,8.1106,8.1106,53400.0
2011-09-12 12:20:00,9.41,9.46,9.4,9.46,65200.0,8.1106,8.1537,8.1019,8.1537,65200.0
2011-09-12 12:30:00,9.46,9.47,9.39,9.39,74000.0,8.1537,8.1623,8.0933,8.0933,74000.0
2011-09-12 12:40:00,9.39,9.4,9.37,9.39,31600.0,8.0933,8.1019,8.0761,8.0933,31600.0
2011-09-12 12:50:00,9.4,9.44,9.39,9.44,67300.0,8.1019,8.1364,8.0933,8.1364,67300.0
2011-09-12 13:00:00,9.43,9.47,9.42,9.43,68300.0,8.1278,8.1623,8.1192,8.1278,68300.0
2011-09-12 13:10:00,9.44,9.46,9.4,9.41,82500.0,8.1364,8.1537,8.1019,8.1106,82500.0
2011-09-12 13:20:00,9.41,9.42,9.39,9.39,47200.0,8.1106,8.1192,8.0933,8.0933,47200.0
2011-09-12 13:30:00,9.4,9.4,9.32,9.34,99400.0,8.1019,8.1019,8.033,8.0502,99400.0
2011-09-12 13:40:00,9.34,9.35,9.32,9.35,98600.0,8.0502,8.0588,8.033,8.0588,98600.0
2011-09-12 13:50:00,9.35,9.38,9.34,9.37,129200.0,8.0588,8.0847,8.0502,8.0761,129200.0
2011-09-12 14:00:00,9.37,9.37,9.29,9.33,136100.0,8.0761,8.0761,8.0071,8.0416,136100.0
2011-09-12 14:10:00,9.33,9.35,9.29,9.31,142800.0,8.0416,8.0588,8.0071,8.0244,142800.0
2011-09-12 14:20:00,9.31,9.36,9.3,9.34,128100.0,8.0244,8.0675,8.0157,8.0502,128100.0
2011-09-12 14:30:00,9.34,9.49,9.33,9.48,383400.0,8.0502,8.1795,8.0416,8.1709,383400.0
2011-09-12 14:40:00,9.47,9.55,9.47,9.49,239900.0,8.1623,8.2312,8.1623,8.1795,239900.0
2011-09-12 14:50:00,9.5,9.53,9.46,9.46,286700.0,8.1881,8.214,8.1537,8.1537,286700.0
2011-09-12 15:00:00,9.46,9.48,9.4,9.4,180400.0,8.1537,8.1709,8.1019,8.1019,180400.0
2011-09-12 15:10:00,9.41,9.46,9.38,9.41,251000.0,8.1106,8.1537,8.0847,8.1106,251000.0
2011-09-12 15:20:00,9.41,9.49,9.39,9.46,154400.0,8.1106,8.1795,8.0933,8.1537,154400.0
2011-09-12 15:30:00,9.46,9.51,9.45,9.46,303200.0,8.1537,8.1968,8.145,8.1537,303200.0
2011-09-12 15:40:00,9.46,9.5,9.46,9.49,314200.0,8.1537,8.1881,8.1537,8.1795,314200.0
2011-09-12 15:50:00,9.5,9.58,9.49,9.58,492100.0,8.1881,8.2571,8.1795,8.2571,492100.0
2011-09-13 09:30:00,9.58,9.62,9.47,9.47,157300.0,8.2571,8.2916,8.1623,8.1623,157300.0
2011-09-13 09:40:00,9.47,9.59,9.45,9.55,251700.0,8.1623,8.2657,8.145,8.2312,251700.0
2011-09-13 09:50:00,9.55,9.65,9.55,9.64,128600.0,8.2312,8.3174,8.2312,8.3088,128600.0
2011-09-13 10:00:00,9.63,9.68,9.59,9.66,145900.0,8.3002,8.3433,8.2657,8.326,145900.0
2011-09-13 10:10:00,9.67,9.67,9.57,9.58,201700.0,8.3347,8.3347,8.2485,8.2571,201700.0
2011-09-13 10:20:00,9.58,9.64,9.56,9.59,119900.0,8.2571,8.3088,8.2398,8.2657,119900.0
2011-09-13 10:30:00,9.6,9.64,9.51,9.57,149800.0,8.2743,8.3088,8.1968,8.2485,149800.0
2011-09-13 10:40:00,9.57,9.57,9.51,9.53,253100.0,8.2485,8.2485,8.1968,8.214,253100.0
2011-09-13 10:50:00,9.53,9.54,9.45,9.49,175300.0,8.214,8.2226,8.145,8.1795,175300.0
2011-09-13 11:00:00,9.48,9.51,9.41,9.44,154000.0,8.1709,8.1968,8.1106,8.1364,154000.0
2011-09-13 11:10:00,9.44,9.47,9.4,9.41,113900.0,8.1364,8.1623,8.1019,8.1106,113900.0
2011-09-13 11:20:00,9.41,9.41,9.36,9.4,126600.0,8.1106,8.1106,8.0675,8.1019,126600.0
2011-09-13 11:30:00,9.4,9.43,9.38,9.42,64900.0,8.1019,8.1278,8.0847,8.1192,64900.0
2011-09-13 11:40:00,9.42,9.46,9.4,9.4,155900.0,8.1192,8.1537,8.1019,8.1019,155900.0
2011-09-13 11:50:00,9.4,9.41,9.38,9.4,57000.0,8.1019,8.1106,8.0847,8.1019,57000.0
2011-09-13 12:00:00,9.4,9.41,9.34,9.4,143700.0,8.1019,8.1106,8.0502,8.1019,143700.0
2011-09-13 12:10:00,9.39,9.44,9.39,9.41,190100.0,8.0933,8.1364,8.0933,8.1106,190100.0
2011-09-13 12:20:00,9.41,9.41,9.34,9.38,159900.0,8.1106,8.1106,8.0502,8.0847,159900.0
2011-09-13 12:30:00,9.38,9.4,9.37,9.39,117600.0,8.0847,8.1019,8.0761,8.0933,117600.0
2011-09-13 12:40:00,9.39,9.42,9.38,9.41,84900.0,8.0933,8.1192,8.0847,8.1106,84900.0
2011-09-13 12:50:00,9.42,9.43,9.39,9.41,81700.0,8.1192,8.1278,8.0933,8.1106,81700.0
2011-09-13 13:00:00,9.42,9.46,9.41,9.46,51300.0,8.1192,8.1537,8.1106,8.1537,51300.0
2011-09-13 13:10:00,9.45,9.47,9.43,9.44,128800.0,8.145,8.1623,8.1278,8.1364,128800.0
2011-09-13 13:20:00,9.45,9.46,9.43,9.44,48700.0,8.145,8.1537,8.1278,8.1364,48700.0
2011-09-13 13:30:00,9.45,9.45,9.41,9.44,57300.0,8.145,8.145,8.1106,8.1364,57300.0
2011-09-13 13:40:00,9.44,9.49,9.44,9.49,83100.0,8.1364,8.1795,8.1364,8.1795,83100.0
2011-09-13 13:50:00,9.48,9.53,9.48,9.5,130600.0,8.1709,8.214,8.1709,8.1881,130600.0
2011-09-13 14:00:00,9.49,9.51,9.48,9.48,138200.0,8.1795,8.1968,8.1709,8.1709,138200.0
2011-09-13 14:10:00,9.48,9.49,9.46,9.47,119300.0,8.1709,8.1795,8.1537,8.1623,119300.0
2011-09-13 14:20:00,9.47,9.5,9.46,9.49,171400.0,8.1623,8.1881,8.1537,8.1795,171400.0
2011-09-13 14:30:00,9.49,9.5,9.48,9.49,175100.0,8.1795,8.1881,8.1709,8.1795,175100.0
2011-09-13 14:40:00,9.49,9.5,9.38,9.39,520600.0,8.1795,8.1881,8.0847,8.0933,520600.0
2011-09-13 14:50:00,9.38,9.41,9.36,9.39,223800.0,8.0847,8.1106,8.0675,8.0933,223800.0
2011-09-13 15:00:00,9.4,9.43,9.39,9.42,172900.0,8.1019,8.1278,8.0933,8.1192,172900.0
2011-09-13 15:10:00,9.41,9.43,9.36,9.36,155000.0,8.1106,8.1278,8.0675,8.0675,155000.0
2011-09-13 15:20:00,9.36,9.41,9.34,9.41,197600.0,8.0675,8.1106,8.0502,8.1106,197600.0
2011-09-13 15:30:00,9.41,9.46,9.41,9.45,299300.0,8.1106,8.1537,8.1106,8.145,299300.0
2011-09-13 15:40:00,9.45,9.45,9.42,9.43,367700.0,8.145,8.145,8.1192,8.1278,367700.0
2011-09-13 15:50:00,9.43,9.44,9.38,9.41,1358500.0,8.1278,8.1364,8.0847,8.1106,1358500.0
2011-09-14 09:30:00,9.48,9.59,9.42,9.53,130900.0,8.1709,8.2657,8.1192,8.214,130900.0
2011-09-14 09:40:00,9.53,9.61,9.47,9.53,161300.0,8.214,8.2829,8.1623,8.214,161300.0
2011-09-14 09:50:00,9.52,9.57,9.43,9.48,141200.0,8.2054,8.2485,8.1278,8.1709,141200.0
2011-09-14 10:00:00,9.47,9.5,9.41,9.47,108000.0,8.1623,8.1881,8.1106,8.1623,108000.0
2011-09-14 10:10:00,9.46,9.5,9.36,9.37,162800.0,8.1537,8.1881,8.0675,8.0761,162800.0
2011-09-14 10:20:00,9.37,9.42,9.3,9.38,245700.0,8.0761,8.1192,8.0157,8.0847,245700.0
2011-09-14 10:30:00,9.38,9.41,9.34,9.4,181200.0,8.0847,8.1106,8.0502,8.1019,181200.0
2011-09-14 10:40:00,9.4,9.4,9.32,9.35,199000.0,8.1019,8.1019,8.033,8.0588,199000.0
2011-09-14 10:50:00,9.35,9.39,9.34,9.38,104800.0,8.0588,8.0933,8.0502,8.0847,104800.0
2011-09-14 11:00:00,9.38,9.45,9.34,9.43,162200.0,8.0847,8.145,8.0502,8.1278,162200.0
2011-09-14 11:10:00,9.44,9.46,9.42,9.42,90100.0,8.1364,8.1537,8.1192,8.1192,90100.0
2011-09-14 11:20:00,9.42,9.46,9.41,9.43,314800.0,8.1192,8.1537,8.1106,8.1278,314800.0
2011-09-14 11:30:00,9.43,9.46,9.4,9.42,175500.0,8.1278,8.1537,8.1019,8.1192,175500.0
2011-09-14 11:40:00,9.43,9.43,9.37,9.37,121100.0,8.1278,8.1278,8.0761,8.0761,121100.0
2011-09-14 11:50:00,9.38,9.42,9.37,9.41,165400.0,8.0847,8.1192,8.0761,8.1106,165400.0
2011-09-14 12:00:00,9.41,9.41,9.37,9.38,136900.0,8.1106,8.1106,8.0761,8.0847,136900.0
2011-09-14 12:10:00,9.39,9.39,9.33,9.34,225700.0,8.0933,8.0933,8.0416,8.0502,225700.0
2011-09-14 12:20:00,9.34,9.37,9.33,9.37,132400.0,8.0502,8.0761,8.0416,8.0761,132400.0
2011-09-14 12:30:00,9.37,9.4,9.36,9.4,136400.0,8.0761,8.1019,8.0675,8.1019,136400.0
2011-09-14 12:40:00,9.4,9.41,9.39,9.4,97200.0,8.1019,8.1106,8.0933,8.1019,97200.0
2011-09-14 12:50:00,9.4,9.4,9.36,9.39,102500.0,8.1019,8.1019,8.0675,8.0933,102500.0
2011-09-14 13:00:00,9.39,9.41,9.38,9.41,123100.0,8.0933,8.1106,8.0847,8.1106,123100.0
2011-09-14 13:10:00,9.4,9.41,9.39,9.41,90600.0,8.1019,8.1106,8.0933,8.1106,90600.0
2011-09-14 13:20:00,9.41,9.44,9.4,9.43,82800.0,8.1106,8.1364,8.1019,8.1278,82800.0
2011-09-14 13:30:00,9.43,9.49,9.43,9.49,119200.0,8.1278,8.1795,8.1278,8.1795,119200.0
2011-09-14 13:40:00,9.5,9.52,9.48,9.5,188800.0,8.1881,8.2054,8.1709,8.1881,188800.0
2011-09-14 13:50:00,9.5,9.52,9.44,9.46,134500.0,8.1881,8.2054,8.1364,8.1537,134500.0
2011-09-14 14:00:00,9.46,9.55,9.46,9.53,173900.0,8.1537,8.2312,8.1537,8.214,173900.0
2011-09-14 14:10:00,9.53,9.58,9.51,9.58,110900.0,8.214,8.2571,8.1968,8.2571,110900.0
2011-09-14 14:20:00,9.57,9.59,9.53,9.55,118000.0,8.2485,8.2657,8.214,8.2312,118000.0
2011-09-14 14:30:00,9.55,9.56,9.53,9.54,92400.0,8.2312,8.2398,8.214,8.2226,92400.0
2011-09-14 14:40:00,9.55,9.55,9.54,9.55,155700.0,8.2312,8.2312,8.2226,8.2312,155700.0
2011-09-14 14:50:00,9.54,9.57,9.54,9.57,195800.0,8.2226,8.2485,8.2226,8.2485,195800.0
2011-09-14 15:00:00,9.57,9.63,9.56,9.62,189100.0,8.2485,8.3002,8.2398,8.2916,189100.0
2011-09-14 15:10:00,9.62,9.66,9.61,9.66,100700.0,8.2916,8.326,8.2829,8.326,100700.0
2011-09-14 15:20:00,9.66,9.69,9.63,9.66,255100.0,8.326,8.3519,8.3002,8.326,255100.0
2011-09-14 15:30:00,9.67,9.68,9.64,9.65,305100.0,8.3347,8.3433,8.3088,8.3174,305100.0
2011-09-14 15:40:00,9.65,9.65,9.55,9.57,440200.0,8.3174,8.3174,8.2312,8.2485,440200.0
2011-09-14 15:50:00,9.57,9.61,9.55,9.56,921300.0,8.2485,8.2829,8.2312,8.2398,921300.0
2011-09-15 09:30:00,9.63,9.69,9.53,9.63,199100.0,8.3002,8.3519,8.214,8.3002,199100.0
2011-09-15 09:40:00,9.62,9.63,9.45,9.52,163200.0,8.2916,8.3002,8.145,8.2054,163200.0
2011-09-15 09:50:00,9.52,9.6,9.5,9.5,89300.0,8.2054,8.2743,8.1881,8.1881,89300.0
2011-09-15 10:00:00,9.51,9.63,9.51,9.6,140300.0,8.1968,8.3002,8.1968,8.2743,140300.0
2011-09-15 10:10:00,9.59,9.62,9.54,9.62,196300.0,8.2657,8.2916,8.2226,8.2916,196300.0
2011-09-15 10:20:00,9.62,9.62,9.54,9.55,138500.0,8.2916,8.2916,8.2226,8.2312,138500.0
2011-09-15 10:30:00,9.55,9.55,9.47,9.5,119500.0,8.2312,8.2312,8.1623,8.1881,119500.0
2011-09-15 10:40:00,9.51,9.54,9.5,9.52,92000.0,8.1968,8.2226,8.1881,8.2054,92000.0
2011-09-15 10:50:00,9.53,9.53,9.44,9.46,76700.0,8.214,8.214,8.1364,8.1537,76700.0
2011-09-15 11:00:00,9.46,9.5,9.43,9.5,40000.0,8.1537,8.1881,8.1278,8.1881,40000.0
2011-09-15 11:10:00,9.51,9.52,9.46,9.48,161900.0,8.1968,8.2054,8.1537,8.1709,161900.0
2011-09-15 11:20:00,9.49,9.5,9.43,9.48,218000.0,8.1795,8.1881,8.1278,8.1709,218000.0
2011-09-15 11:30:00,9.48,9.49,9.47,9.48,154100.0,8.1709,8.1795,8.1623,8.1709,154100.0
2011-09-15 11:40:00,9.49,9.5,9.47,9.49,170000.0,8.1795,8.1881,8.1623,8.1795,170000.0
2011-09-15 11:50:00,9.48,9.49,9.46,9.47,110900.0,8.1709,8.1795,8.1537,8.1623,110900.0
2011-09-15 12:00:00,9.47,9.49,9.45,9.48,122600.0,8.1623,8.1795,8.145,8.1709,122600.0
2011-09-15 12:10:00,9.48,9.49,9.42,9.45,222900.0,8.1709,8.1795,8.1192,8.145,222900.0
2011-09-15 12:20:00,9.46,9.46,9.44,9.45,36900.0,8.1537,8.1537,8.1364,8.145,36900.0
2011-09-15 12:30:00,9.46,9.47,9.43,9.44,235200.0,8.1537,8.1623,8.1278,8.1364,235200.0
2011-09-15 12:40:00,9.44,9.49,9.43,9.49,140300.0,8.1364,8.1795,8.1278,8.1795,140300.0
2011-09-15 12:50:00,9.49,9.53,9.47,9.53,87300.0,8.1795,8.214,8.1623,8.214,87300.0
2011-09-15 13:00:00,9.53,9.57,9.52,9.56,158700.0,8.214,8.2485,8.2054,8.2398,158700.0
2011-09-15 13:10:00,9.56,9.59,9.56,9.56,84900.0,8.2398,8.2657,8.2398,8.2398,84900.0
2011-09-15 13:20:00,9.57,9.57,9.52,9.53,97700.0,8.2485,8.2485,8.2054,8.214,97700.0
2011-09-15 13:30:00,9.53,9.54,9.51,9.52,58500.0,8.214,8.2226,8.1968,8.2054,58500.0
2011-09-15 13:40:00,9.51,9.53,9.49,9.49,162700.0,8.1968,8.214,8.1795,8.1795,162700.0
2011-09-15 13:50:00,9.5,9.51,9.48,9.51,63900.0,8.1881,8.1968,8.1709,8.1968,63900.0
2011-09-15 14:00:00,9.51,9.54,9.51,9.54,141000.0,8.1968,8.2226,8.1968,8.2226,141000.0
2011-09-15 14:10:00,9.54,9.56,9.51,9.52,177900.0,8.2226,8.2398,8.1968,8.2054,177900.0
2011-09-15 14:20:00,9.52,9.52,9.48,9.5,96200.0,8.2054,8.2054,8.1709,8.1881,96200.0
2011-09-15 14:30:00,9.5,9.52,9.49,9.51,183000.0,8.1881,8.2054,8.1795,8.1968,183000.0
2011-09-15 14:40:00,9.52,9.55,9.51,9.51,246900.0,8.2054,8.2312,8.1968,8.1968,246900.0
2011-09-15 14:50:00,9.51,9.56,9.51,9.56,123900.0,8.1968,8.2398,8.1968,8.2398,123900.0
2011-09-15 15:00:00,9.55,9.6,9.55,9.6,201400.0,8.2312,8.2743,8.2312,8.2743,201400.0
2011-09-15 15:10:00,9.6,9.62,9.55,9.56,323000.0,8.2743,8.2916,8.2312,8.2398,323000.0
2011-09-15 15:20:00,9.56,9.57,9.51,9.54,194500.0,8.2398,8.2485,8.1968,8.2226,194500.0
2011-09-15 15:30:00,9.53,9.59,9.53,9.57,186700.0,8.214,8.2657,8.214,8.2485,186700.0
2011-09-15 15:40:00,9.56,9.58,9.53,9.56,563100.0,8.2398,8.2571,8.214,8.2398,563100.0
2011-09-15 15:50:00,9.56,9.59,9.54,9.59,820200.0,8.2398,8.2657,8.2226,8.2657,820200.0
2011-09-16 09:30:00,9.64,9.7,9.62,9.66,446800.0,8.3088,8.3605,8.2916,8.326,446800.0
2011-09-16 09:40:00,9.66,9.79,9.64,9.78,173300.0,8.326,8.4381,8.3088,8.4295,173300.0
2011-09-16 09:50:00,9.78,9.79,9.66,9.68,187000.0,8.4295,8.4381,8.326,8.3433,187000.0
2011-09-16 10:00:00,9.68,9.75,9.63,9.74,212000.0,8.3433,8.4036,8.3002,8.395,212000.0
2011-09-16 10:10:00,9.74,9.78,9.71,9.73,102300.0,8.395,8.4295,8.3691,8.3864,102300.0
2011-09-16 10:20:00,9.72,9.73,9.61,9.61,90700.0,8.3778,8.3864,8.2829,8.2829,90700.0
2011-09-16 10:30:00,9.61,9.68,9.6,9.68,162900.0,8.2829,8.3433,8.2743,8.3433,162900.0
2011-09-16 10:40:00,9.67,9.73,9.66,9.66,211900.0,8.3347,8.3864,8.326,8.326,211900.0
2011-09-16 10:50:00,9.66,9.7,9.63,9.69,208100.0,8.326,8.3605,8.3002,8.3519,208100.0
2011-09-16 11:00:00,9.69,9.73,9.68,9.7,163800.0,8.3519,8.3864,8.3433,8.3605,163800.0
2011-09-16 11:10:00,9.71,9.72,9.67,9.67,99100.0,8.3691,8.3778,8.3347,8.3347,99100.0
2011-09-16 11:20:00,9.67,9.68,9.63,9.65,78900.0,8.3347,8.3433,8.3002,8.3174,78900.0
2011-09-16 11:30:00,9.65,9.67,9.59,9.65,257500.0,8.3174,8.3347,8.2657,8.3174,257500.0
2011-09-16 11:40:00,9.66,9.71,9.65,9.7,73100.0,8.326,8.3691,8.3174,8.3605,73100.0
2011-09-16 11:50:00,9.7,9.74,9.7,9.71,35600.0,8.3605,8.395,8.3605,8.3691,35600.0
2011-09-16 12:00:00,9.71,9.73,9.68,9.72,43700.0,8.3691,8.3864,8.3433,8.3778,43700.0
2011-09-16 12:10:00,9.72,9.75,9.7,9.74,76700.0,8.3778,8.4036,8.3605,8.395,76700.0
2011-09-16 12:20:00,9.74,9.76,9.72,9.74,48500.0,8.395,8.4122,8.3778,8.395,48500.0
2011-09-16 12:30:00,9.73,9.76,9.73,9.75,33900.0,8.3864,8.4122,8.3864,8.4036,33900.0
2011-09-16 12:40:00,9.75,9.76,9.74,9.75,25200.0,8.4036,8.4122,8.395,8.4036,25200.0
2011-09-16 12:50:00,9.75,9.75,9.72,9.72,15000.0,8.4036,8.4036,8.3778,8.3778,15000.0
2011-09-16 13:00:00,9.72,9.74,9.7,9.71,80000.0,8.3778,8.395,8.3605,8.3691,80000.0
2011-09-16 13:10:00,9.7,9.72,9.69,9.69,32700.0,8.3605,8.3778,8.3519,8.3519,32700.0
2011-09-16 13:20:00,9.69,9.7,9.68,9.7,17200.0,8.3519,8.3605,8.3433,8.3605,17200.0
2011-09-16 13:30:00,9.7,9.7,9.62,9.66,82300.0,8.3605,8.3605,8.2916,8.326,82300.0
2011-09-16 13:40:00,9.64,9.65,9.63,9.64,24500.0,8.3088,8.3174,8.3002,8.3088,24500.0
2011-09-16 13:50:00,9.64,9.66,9.64,9.64,22900.0,8.3088,8.326,8.3088,8.3088,22900.0
2011-09-16 14:00:00,9.64,9.68,9.64,9.65,59100.0,8.3088,8.3433,8.3088,8.3174,59100.0
2011-09-16 14:10:00,9.66,9.67,9.62,9.64,45700.0,8.326,8.3347,8.2916,8.3088,45700.0
2011-09-16 14:20:00,9.64,9.64,9.62,9.62,16700.0,8.3088,8.3088,8.2916,8.2916,16700.0
2011-09-16 14:30:00,9.62,9.68,9.62,9.68,71600.0,8.2916,8.3433,8.2916,8.3433,71600.0
2011-09-16 14:40:00,9.68,9.68,9.64,9.67,80600.0,8.3433,8.3433,8.3088,8.3347,80600.0
2011-09-16 14:50:00,9.66,9.7,9.66,9.69,92500.0,8.326,8.3605,8.326,8.3519,92500.0
2011-09-16 15:00:00,9.69,9.7,9.65,9.65,65600.0,8.3519,8.3605,8.3174,8.3174,65600.0
2011-09-16 15:10:00,9.65,9.67,9.64,9.65,56300.0,8.3174,8.3347,8.3088,8.3174,56300.0
2011-09-16 15:20:00,9.65,9.66,9.61,9.61,112400.0,8.3174,8.326,8.2829,8.2829,112400.0
2011-09-16 15:30:00,9.62,9.63,9.61,9.62,49900.0,8.2916,8.3002,8.2829,8.2916,49900.0
2011-09-16 15:40:00,9.62,9.66,9.6,9.63,225000.0,8.2916,8.326,8.2743,8.3002,225000.0
2011-09-16 15:50:00,9.64,9.66,9.63,9.65,295200.0,8.3088,8.326,8.3002,8.3174,295200.0
2011-09-19 09:30:00,9.5,9.66,9.42,9.56,167500.0,8.1881,8.326,8.1192,8.2398,167500.0
2011-09-19 09:40:00,9.55,9.59,9.51,9.54,86500.0,8.2312,8.2657,8.1968,8.2226,86500.0
2011-09-19 09:50:00,9.54,9.58,9.49,9.55,100600.0,8.2226,8.2571,8.1795,8.2312,100600.0
2011-09-19 10:00:00,9.55,9.61,9.53,9.59,90500.0,8.2312,8.2829,8.214,8.2657,90500.0
2011-09-19 10:10:00,9.6,9.6,9.49,9.55,97200.0,8.2743,8.2743,8.1795,8.2312,97200.0
2011-09-19 10:20:00,9.55,9.56,9.48,9.52,426200.0,8.2312,8.2398,8.1709,8.2054,426200.0
2011-09-19 10:30:00,9.52,9.53,9.38,9.4,583200.0,8.2054,8.214,8.0847,8.1019,583200.0
2011-09-19 10:40:00,9.4,9.4,9.29,9.35,421100.0,8.1019,8.1019,8.0071,8.0588,421100.0
2011-09-19 10:50:00,9.35,9.39,9.34,9.35,109400.0,8.0588,8.0933,8.0502,8.0588,109400.0
2011-09-19 11:00:00,9.35,9.43,9.35,9.37,191400.0,8.0588,8.1278,8.0588,8.0761,191400.0
2011-09-19 11:10:00,9.37,9.42,9.34,9.41,123900.0,8.0761,8.1192,8.0502,8.1106,123900.0
2011-09-19 11:20:00,9.4,9.45,9.4,9.43,92000.0,8.1019,8.145,8.1019,8.1278,92000.0
2011-09-19 11:30:00,9.43,9.46,9.4,9.45,118000.0,8.1278,8.1537,8.1019,8.145,118000.0
2011-09-19 11:40:00,9.45,9.52,9.44,9.49,193700.0,8.145,8.2054,8.1364,8.1795,193700.0
2011-09-19 11:50:00,9.5,9.5,9.44,9.47,237700.0,8.1881,8.1881,8.1364,8.1623,237700.0
2011-09-19 12:00:00,9.48,9.51,9.48,9.49,55400.0,8.1709,8.1968,8.1709,8.1795,55400.0
2011-09-19 12:10:00,9.48,9.48,9.41,9.43,246300.0,8.1709,8.1709,8.1106,8.1278,246300.0
2011-09-19 12:20:00,9.43,9.46,9.41,9.46,127800.0,8.1278,8.1537,8.1106,8.1537,127800.0
2011-09-19 12:30:00,9.47,9.47,9.44,9.45,65100.0,8.1623,8.1623,8.1364,8.145,65100.0
2011-09-19 12:40:00,9.46,9.47,9.4,9.41,71100.0,8.1537,8.1623,8.1019,8.1106,71100.0
2011-09-19 12:50:00,9.41,9.43,9.4,9.42,103000.0,8.1106,8.1278,8.1019,8.1192,103000.0
2011-09-19 13:00:00,9.42,9.43,9.4,9.43,50200.0,8.1192,8.1278,8.1019,8.1278,50200.0
2011-09-19 13:10:00,9.42,9.43,9.38,9.39,53000.0,8.1192,8.1278,8.0847,8.0933,53000.0
2011-09-19 13:20:00,9.39,9.45,9.39,9.43,88100.0,8.0933,8.145,8.0933,8.1278,88100.0
2011-09-19 13:30:00,9.42,9.43,9.4,9.42,58100.0,8.1192,8.1278,8.1019,8.1192,58100.0
2011-09-19 13:40:00,9.42,9.45,9.41,9.45,23200.0,8.1192,8.145,8.1106,8.145,23200.0
2011-09-19 13:50:00,9.44,9.44,9.43,9.44,13800.0,8.1364,8.1364,8.1278,8.1364,13800.0
2011-09-19 14:00:00,9.44,9.44,9.38,9.43,105900.0,8.1364,8.1364,8.0847,8.1278,105900.0
2011-09-19 14:10:00,9.42,9.46,9.41,9.45,59900.0,8.1192,8.1537,8.1106,8.145,59900.0
2011-09-19 14:20:00,9.44,9.46,9.42,9.44,58000.0,8.1364,8.1537,8.1192,8.1364,58000.0
2011-09-19 14:30:00,9.44,9.47,9.43,9.46,50300.0,8.1364,8.1623,8.1278,8.1537,50300.0
2011-09-19 14:40:00,9.47,9.48,9.45,9.47,50200.0,8.1623,8.1709,8.145,8.1623,50200.0
2011-09-19 14:50:00,9.48,9.5,9.42,9.42,82800.0,8.1709,8.1881,8.1192,8.1192,82800.0
2011-09-19 15:00:00,9.42,9.44,9.41,9.42,37000.0,8.1192,8.1364,8.1106,8.1192,37000.0
2011-09-19 15:10:00,9.43,9.52,9.42,9.48,199200.0,8.1278,8.2054,8.1192,8.1709,199200.0
2011-09-19 15:20:00,9.49,9.54,9.48,9.54,190600.0,8.1795,8.2226,8.1709,8.2226,190600.0
2011-09-19 15:30:00,9.55,9.61,9.55,9.6,211300.0,8.2312,8.2829,8.2312,8.2743,211300.0
2011-09-19 15:40:00,9.59,9.6,9.54,9.55,180800.0,8.2657,8.2743,8.2226,8.2312,180800.0
2011-09-19 15:50:00,9.56,9.59,9.53,9.54,402200.0,8.2398,8.2657,8.214,8.2226,402200.0
2011-09-20 09:30:00,9.66,9.78,9.64,9.74,287000.0,8.326,8.4295,8.3088,8.395,287000.0
2011-09-20 09:40:00,9.73,9.75,9.65,9.71,189300.0,8.3864,8.4036,8.3174,8.3691,189300.0
2011-09-20 09:50:00,9.71,9.74,9.65,9.74,119700.0,8.3691,8.395,8.3174,8.395,119700.0
2011-09-20 10:00:00,9.73,9.77,9.7,9.7,149000.0,8.3864,8.4208,8.3605,8.3605,149000.0
2011-09-20 10:10:00,9.69,9.77,9.67,9.76,179900.0,8.3519,8.4208,8.3347,8.4122,179900.0
2011-09-20 10:20:00,9.76,9.8,9.75,9.78,115800.0,8.4122,8.4467,8.4036,8.4295,115800.0
2011-09-20 10:30:00,9.78,9.84,9.76,9.81,217600.0,8.4295,8.4812,8.4122,8.4553,217600.0
2011-09-20 10:40:00,9.81,9.85,9.81,9.84,166700.0,8.4553,8.4898,8.4553,8.4812,166700.0
2011-09-20 10:50:00,9.84,9.84,9.78,9.83,156700.0,8.4812,8.4812,8.4295,8.4726,156700.0
2011-09-20 11:00:00,9.82,9.87,9.8,9.83,217200.0,8.4639,8.507,8.4467,8.4726,217200.0
2011-09-20 11:10:00,9.82,9.86,9.8,9.83,86500.0,8.4639,8.4984,8.4467,8.4726,86500.0
2011-09-20 11:20:00,9.82,9.82,9.78,9.82,92300.0,8.4639,8.4639,8.4295,8.4639,92300.0
2011-09-20 11:30:00,9.82,9.82,9.78,9.8,88500.0,8.4639,8.4639,8.4295,8.4467,88500.0
2011-09-20 11:40:00,9.79,9.8,9.76,9.79,103400.0,8.4381,8.4467,8.4122,8.4381,103400.0
2011-09-20 11:50:00,9.78,9.8,9.78,9.79,64400.0,8.4295,8.4467,8.4295,8.4381,64400.0
2011-09-20 12:00:00,9.79,9.8,9.73,9.75,123800.0,8.4381,8.4467,8.3864,8.4036,123800.0
2011-09-20 12:10:00,9.74,9.79,9.74,9.78,129800.0,8.395,8.4381,8.395,8.4295,129800.0
2011-09-20 12:20:00,9.78,9.81,9.78,9.79,49700.0,8.4295,8.4553,8.4295,8.4381,49700.0
2011-09-20 12:30:00,9.8,9.81,9.77,9.77,50200.0,8.4467,8.4553,8.4208,8.4208,50200.0
2011-09-20 12:40:00,9.78,9.79,9.77,9.78,31300.0,8.4295,8.4381,8.4208,8.4295,31300.0
2011-09-20 12:50:00,9.78,9.82,9.77,9.81,137400.0,8.4295,8.4639,8.4208,8.4553,137400.0
2011-09-20 13:00:00,9.8,9.82,9.8,9.8,48100.0,8.4467,8.4639,8.4467,8.4467,48100.0
2011-09-20 13:10:00,9.8,9.83,9.8,9.81,73100.0,8.4467,8.4726,8.4467,8.4553,73100.0
2011-09-20 13:20:00,9.8,9.82,9.8,9.82,41500.0,8.4467,8.4639,8.4467,8.4639,41500.0
2011-09-20 13:30:00,9.82,9.84,9.8,9.82,63100.0,8.4639,8.4812,8.4467,8.4639,63100.0
2011-09-20 13:40:00,9.81,9.85,9.8,9.85,82000.0,8.4553,8.4898,8.4467,8.4898,82000.0
2011-09-20 13:50:00,9.85,9.88,9.84,9.87,151300.0,8.4898,8.5157,8.4812,8.507,151300.0
2011-09-20 14:00:00,9.87,9.92,9.83,9.9,156300.0,8.507,8.5501,8.4726,8.5329,156300.0
2011-09-20 14:10:00,9.91,9.95,9.9,9.93,88900.0,8.5415,8.576,8.5329,8.5588,88900.0
2011-09-20 14:20:00,9.93,9.96,9.91,9.95,131400.0,8.5588,8.5846,8.5415,8.576,131400.0
2011-09-20 14:30:00,9.96,9.96,9.91,9.93,185800.0,8.5846,8.5846,8.5415,8.5588,185800.0
2011-09-20 14:40:00,9.92,9.93,9.88,9.91,170100.0,8.5501,8.5588,8.5157,8.5415,170100.0
2011-09-20 14:50:00,9.91,9.93,9.89,9.9,108600.0,8.5415,8.5588,8.5243,8.5329,108600.0
2011-09-20 15:00:00,9.89,9.91,9.8,9.8,265300.0,8.5243,8.5415,8.4467,8.4467,265300.0
2011-09-20 15:10:00,9.81,9.84,9.8,9.8,85700.0,8.4553,8.4812,8.4467,8.4467,85700.0
2011-09-20 15:20:00,9.81,9.81,9.79,9.8,142800.0,8.4553,8.4553,8.4381,8.4467,142800.0
2011-09-20 15:30:00,9.81,9.86,9.79,9.85,375500.0,8.4553,8.4984,8.4381,8.4898,375500.0
2011-09-20 15:40:00,9.86,9.86,9.76,9.79,616300.0,8.4984,8.4984,8.4122,8.4381,616300.0
2011-09-20 15:50:00,9.79,9.81,9.77,9.78,670900.0,8.4381,8.4553,8.4208,8.4295,670900.0
2011-09-21 09:30:00,9.75,9.84,9.73,9.78,98200.0,8.4036,8.4812,8.3864,8.4295,98200.0
2011-09-21 09:40:00,9.78,9.82,9.71,9.79,260700.0,8.4295,8.4639,8.3691,8.4381,260700.0
2011-09-21 09:50:00,9.78,9.93,9.76,9.91,268100.0,8.4295,8.5588,8.4122,8.5415,268100.0
2011-09-21 10:00:00,9.92,9.98,9.85,9.88,250800.0,8.5501,8.6018,8.4898,8.5157,250800.0
2011-09-21 10:10:00,9.88,9.93,9.85,9.9,185100.0,8.5157,8.5588,8.4898,8.5329,185100.0
2011-09-21 10:20:00,9.91,9.92,9.86,9.91,108000.0,8.5415,8.5501,8.4984,8.5415,108000.0
2011-09-21 10:30:00,9.91,9.93,9.81,9.84,161900.0,8.5415,8.5588,8.4553,8.4812,161900.0
2011-09-21 10:40:00,9.85,9.92,9.84,9.85,130500.0,8.4898,8.5501,8.4812,8.4898,130500.0
2011-09-21 10:50:00,9.84,9.85,9.79,9.85,93400.0,8.4812,8.4898,8.4381,8.4898,93400.0
2011-09-21 11:00:00,9.85,9.89,9.84,9.86,98500.0,8.4898,8.5243,8.4812,8.4984,98500.0
2011-09-21 11:10:00,9.85,9.91,9.85,9.86,70500.0,8.4898,8.5415,8.4898,8.4984,70500.0
2011-09-21 11:20:00,9.87,9.88,9.85,9.87,87600.0,8.507,8.5157,8.4898,8.507,87600.0
2011-09-21 11:30:00,9.87,9.96,9.87,9.96,83100.0,8.507,8.5846,8.507,8.5846,83100.0
2011-09-21 11:40:00,9.95,9.96,9.91,9.93,113600.0,8.576,8.5846,8.5415,8.5588,113600.0
2011-09-21 11:50:00,9.94,9.97,9.93,9.96,180700.0,8.5674,8.5932,8.5588,8.5846,180700.0
2011-09-21 12:00:00,9.96,9.98,9.94,9.95,78900.0,8.5846,8.6018,8.5674,8.576,78900.0
2011-09-21 12:10:00,9.95,9.99,9.94,9.98,133600.0,8.576,8.6105,8.5674,8.6018,133600.0
2011-09-21 12:20:00,9.99,10.02,9.94,9.96,330400.0,8.6105,8.6363,8.5674,8.5846,330400.0
2011-09-21 12:30:00,9.96,10.01,9.95,9.99,119200.0,8.5846,8.6277,8.576,8.6105,119200.0
2011-09-21 12:40:00,9.99,10.01,9.93,9.95,123000.0,8.6105,8.6277,8.5588,8.576,123000.0
2011-09-21 12:50:00,9.95,9.95,9.87,9.92,166500.0,8.576,8.576,8.507,8.5501,166500.0
2011-09-21 13:00:00,9.92,9.95,9.91,9.94,162200.0,8.5501,8.576,8.5415,8.5674,162200.0
2011-09-21 13:10:00,9.93,9.97,9.92,9.94,155100.0,8.5588,8.5932,8.5501,8.5674,155100.0
2011-09-21 13:20:00,9.94,10.02,9.94,10.01,87100.0,8.5674,8.6363,8.5674,8.6277,87100.0
2011-09-21 13:30:00,10.0,10.01,9.96,9.99,71300.0,8.6191,8.6277,8.5846,8.6105,71300.0
2011-09-21 13:40:00,9.99,10.0,9.96,9.96,74000.0,8.6105,8.6191,8.5846,8.5846,74000.0
2011-09-21 13:50:00,9.96,9.97,9.95,9.96,58500.0,8.5846,8.5932,8.576,8.5846,58500.0
2011-09-21 14:00:00,9.97,10.02,9.96,10.02,111900.0,8.5932,8.6363,8.5846,8.6363,111900.0
2011-09-21 14:10:00,10.02,10.06,9.99,10.05,187600.0,8.6363,8.6708,8.6105,8.6622,187600.0
2011-09-21 14:20:00,10.05,10.14,9.89,9.99,561400.0,8.6622,8.7398,8.5243,8.6105,561400.0
2011-09-21 14:30:00,9.98,10.03,9.81,9.83,186600.0,8.6018,8.6449,8.4553,8.4726,186600.0
2011-09-21 14:40:00,9.83,9.92,9.8,9.91,269100.0,8.4726,8.5501,8.4467,8.5415,269100.0
2011-09-21 14:50:00,9.92,9.92,9.85,9.85,190100.0,8.5501,8.5501,8.4898,8.4898,190100.0
2011-09-21 15:00:00,9.84,9.94,9.83,9.94,219200.0,8.4812,8.5674,8.4726,8.5674,219200.0
2011-09-21 15:10:00,9.93,9.96,9.88,9.93,183900.0,8.5588,8.5846,8.5157,8.5588,183900.0
2011-09-21 15:20:00,9.92,9.94,9.84,9.88,239600.0,8.5501,8.5674,8.4812,8.5157,239600.0
2011-09-21 15:30:00,9.88,9.89,9.72,9.74,353500.0,8.5157,8.5243,8.3778,8.395,353500.0
2011-09-21 15:40:00,9.73,9.76,9.67,9.68,372300.0,8.3864,8.4122,8.3347,8.3433,372300.0
2011-09-21 15:50:00,9.68,9.69,9.61,9.64,938700.0,8.3433,8.3519,8.2829,8.3088,938700.0
2011-09-22 09:30:00,9.24,9.27,9.16,9.21,251700.0,7.964,7.9899,7.8951,7.9382,251700.0
2011-09-22 09:40:00,9.2,9.24,9.14,9.15,380900.0,7.9296,7.964,7.8778,7.8865,380900.0
2011-09-22 09:50:00,9.15,9.21,9.12,9.17,193300.0,7.8865,7.9382,7.8606,7.9037,193300.0
2011-09-22 10:00:00,9.18,9.27,9.17,9.27,276100.0,7.9123,7.9899,7.9037,7.9899,276100.0
2011-09-22 10:10:00,9.27,9.37,9.27,9.37,212300.0,7.9899,8.0761,7.9899,8.0761,212300.0
2011-09-22 10:20:00,9.37,9.44,9.27,9.27,224200.0,8.0761,8.1364,7.9899,7.9899,224200.0
2011-09-22 10:30:00,9.28,9.38,9.26,9.32,237100.0,7.9985,8.0847,7.9813,8.033,237100.0
2011-09-22 10:40:00,9.32,9.37,9.27,9.32,109000.0,8.033,8.0761,7.9899,8.033,109000.0
2011-09-22 10:50:00,9.33,9.33,9.27,9.3,234800.0,8.0416,8.0416,7.9899,8.0157,234800.0
2011-09-22 11:00:00,9.3,9.3,9.22,9.22,102500.0,8.0157,8.0157,7.9468,7.9468,102500.0
2011-09-22 11:10:00,9.23,9.24,9.16,9.2,130900.0,7.9554,7.964,7.8951,7.9296,130900.0
2011-09-22 11:20:00,9.21,9.22,9.18,9.2,105200.0,7.9382,7.9468,7.9123,7.9296,105200.0
2011-09-22 11:30:00,9.2,9.23,9.18,9.21,109700.0,7.9296,7.9554,7.9123,7.9382,109700.0
2011-09-22 11:40:00,9.21,9.21,9.15,9.15,96500.0,7.9382,7.9382,7.8865,7.8865,96500.0
2011-09-22 11:50:00,9.14,9.17,9.13,9.13,222900.0,7.8778,7.9037,7.8692,7.8692,222900.0
2011-09-22 12:00:00,9.13,9.14,9.08,9.09,97100.0,7.8692,7.8778,7.8261,7.8347,97100.0
2011-09-22 12:10:00,9.09,9.11,9.01,9.05,161900.0,7.8347,7.852,7.7658,7.8003,161900.0
2011-09-22 12:20:00,9.05,9.07,9.03,9.07,144000.0,7.8003,7.8175,7.783,7.8175,144000.0
2011-09-22 12:30:00,9.06,9.07,9.03,9.06,117400.0,7.8089,7.8175,7.783,7.8089,117400.0
2011-09-22 12:40:00,9.05,9.1,9.05,9.1,71600.0,7.8003,7.8434,7.8003,7.8434,71600.0
2011-09-22 12:50:00,9.11,9.14,9.09,9.1,79000.0,7.852,7.8778,7.8347,7.8434,79000.0
2011-09-22 13:00:00,9.11,9.12,9.02,9.02,84900.0,7.852,7.8606,7.7744,7.7744,84900.0
2011-09-22 13:10:00,9.02,9.08,9.01,9.07,115600.0,7.7744,7.8261,7.7658,7.8175,115600.0
2011-09-22 13:20:00,9.07,9.08,9.01,9.03,155400.0,7.8175,7.8261,7.7658,7.783,155400.0
2011-09-22 13:30:00,9.02,9.05,9.01,9.04,152800.0,7.7744,7.8003,7.7658,7.7917,152800.0
2011-09-22 13:40:00,9.04,9.08,9.02,9.03,224900.0,7.7917,7.8261,7.7744,7.783,224900.0
2011-09-22 13:50:00,9.02,9.03,8.98,8.98,219300.0,7.7744,7.783,7.7399,7.7399,219300.0
2011-09-22 14:00:00,8.98,9.05,8.97,9.03,153100.0,7.7399,7.8003,7.7313,7.783,153100.0
2011-09-22 14:10:00,9.04,9.08,9.01,9.05,240800.0,7.7917,7.8261,7.7658,7.8003,240800.0
2011-09-22 14:20:00,9.06,9.26,9.06,9.17,636900.0,7.8089,7.9813,7.8089,7.9037,636900.0
2011-09-22 14:30:00,9.17,9.18,9.08,9.1,230200.0,7.9037,7.9123,7.8261,7.8434,230200.0
2011-09-22 14:40:00,9.09,9.19,9.08,9.13,248000.0,7.8347,7.9209,7.8261,7.8692,248000.0
2011-09-22 14:50:00,9.14,9.14,9.09,9.09,140300.0,7.8778,7.8778,7.8347,7.8347,140300.0
2011-09-22 15:00:00,9.08,9.09,9.03,9.07,169600.0,7.8261,7.8347,7.783,7.8175,169600.0
2011-09-22 15:10:00,9.06,9.1,9.04,9.04,218600.0,7.8089,7.8434,7.7917,7.7917,218600.0
2011-09-22 15:20:00,9.04,9.04,8.97,9.01,345300.0,7.7917,7.7917,7.7313,7.7658,345300.0
2011-09-22 15:30:00,9.02,9.1,9.01,9.1,352600.0,7.7744,7.8434,7.7658,7.8434,352600.0
2011-09-22 15:40:00,9.11,9.19,9.05,9.16,701800.0,7.852,7.9209,7.8003,7.8951,701800.0
2011-09-22 15:50:00,9.16,9.16,9.09,9.13,621900.0,7.8951,7.8951,7.8347,7.8692,621900.0
2011-09-23 09:30:00,9.02,9.22,8.98,9.17,202300.0,7.7744,7.9468,7.7399,7.9037,202300.0
2011-09-23 09:40:00,9.18,9.24,9.12,9.18,142800.0,7.9123,7.964,7.8606,7.9123,142800.0
2011-09-23 09:50:00,9.19,9.27,9.16,9.17,120000.0,7.9209,7.9899,7.8951,7.9037,120000.0
2011-09-23 10:00:00,9.17,9.22,9.11,9.16,171300.0,7.9037,7.9468,7.852,7.8951,171300.0
2011-09-23 10:10:00,9.17,9.19,9.09,9.09,127400.0,7.9037,7.9209,7.8347,7.8347,127400.0
2011-09-23 10:20:00,9.09,9.13,9.07,9.12,47800.0,7.8347,7.8692,7.8175,7.8606,47800.0
2011-09-23 10:30:00,9.13,9.18,9.12,9.14,111900.0,7.8692,7.9123,7.8606,7.8778,111900.0
2011-09-23 10:40:00,9.14,9.2,9.08,9.19,108000.0,7.8778,7.9296,7.8261,7.9209,108000.0
2011-09-23 10:50:00,9.2,9.24,9.18,9.21,131700.0,7.9296,7.964,7.9123,7.9382,131700.0
2011-09-23 11:00:00,9.2,9.25,9.17,9.25,78500.0,7.9296,7.9727,7.9037,7.9727,78500.0
2011-09-23 11:10:00,9.25,9.26,9.2,9.23,64300.0,7.9727,7.9813,7.9296,7.9554,64300.0
2011-09-23 11:20:00,9.23,9.27,9.22,9.24,63300.0,7.9554,7.9899,7.9468,7.964,63300.0
2011-09-23 11:30:00,9.24,9.25,9.15,9.16,46000.0,7.964,7.9727,7.8865,7.8951,46000.0
2011-09-23 11:40:00,9.17,9.18,9.15,9.15,68800.0,7.9037,7.9123,7.8865,7.8865,68800.0
2011-09-23 11:50:00,9.15,9.21,9.14,9.21,103200.0,7.8865,7.9382,7.8778,7.9382,103200.0
2011-09-23 12:00:00,9.22,9.24,9.18,9.24,56400.0,7.9468,7.964,7.9123,7.964,56400.0
2011-09-23 12:10:00,9.23,9.26,9.21,9.26,37700.0,7.9554,7.9813,7.9382,7.9813,37700.0
2011-09-23 12:20:00,9.25,9.25,9.19,9.2,37800.0,7.9727,7.9727,7.9209,7.9296,37800.0
2011-09-23 12:30:00,9.2,9.24,9.19,9.19,63300.0,7.9296,7.964,7.9209,7.9209,63300.0
2011-09-23 12:40:00,9.19,9.24,9.14,9.19,101200.0,7.9209,7.964,7.8778,7.9209,101200.0
2011-09-23 12:50:00,9.19,9.26,9.17,9.17,67900.0,7.9209,7.9813,7.9037,7.9037,67900.0
2011-09-23 13:00:00,9.18,9.22,9.13,9.15,42400.0,7.9123,7.9468,7.8692,7.8865,42400.0
2011-09-23 13:10:00,9.15,9.19,9.14,9.17,109100.0,7.8865,7.9209,7.8778,7.9037,109100.0
2011-09-23 13:20:00,9.16,9.2,9.15,9.17,31900.0,7.8951,7.9296,7.8865,7.9037,31900.0
2011-09-23 13:30:00,9.18,9.24,9.16,9.2,103100.0,7.9123,7.964,7.8951,7.9296,103100.0
2011-09-23 13:40:00,9.19,9.28,9.19,9.27,62200.0,7.9209,7.9985,7.9209,7.9899,62200.0
2011-09-23 13:50:00,9.28,9.3,9.24,9.28,52900.0,7.9985,8.0157,7.964,7.9985,52900.0
2011-09-23 14:00:00,9.29,9.33,9.27,9.28,120900.0,8.0071,8.0416,7.9899,7.9985,120900.0
2011-09-23 14:10:00,9.28,9.28,9.2,9.21,89100.0,7.9985,7.9985,7.9296,7.9382,89100.0
2011-09-23 14:20:00,9.21,9.22,9.14,9.16,57900.0,7.9382,7.9468,7.8778,7.8951,57900.0
2011-09-23 14:30:00,9.16,9.2,9.15,9.19,62900.0,7.8951,7.9296,7.8865,7.9209,62900.0
2011-09-23 14:40:00,9.18,9.21,9.16,9.16,66100.0,7.9123,7.9382,7.8951,7.8951,66100.0
2011-09-23 14:50:00,9.16,9.18,9.12,9.13,40800.0,7.8951,7.9123,7.8606,7.8692,40800.0
2011-09-23 15:00:00,9.13,9.18,9.12,9.15,113000.0,7.8692,7.9123,7.8606,7.8865,113000.0
2011-09-23 15:10:00,9.15,9.21,9.14,9.17,90300.0,7.8865,7.9382,7.8778,7.9037,90300.0
2011-09-23 15:20:00,9.17,9.21,9.15,9.2,122200.0,7.9037,7.9382,7.8865,7.9296,122200.0
2011-09-23 15:30:00,9.21,9.22,9.16,9.2,133800.0,7.9382,7.9468,7.8951,7.9296,133800.0
2011-09-23 15:40:00,9.21,9.21,9.16,9.17,211400.0,7.9382,7.9382,7.8951,7.9037,211400.0
2011-09-23 15:50:00,9.17,9.18,9.15,9.18,243600.0,7.9037,7.9123,7.8865,7.9123,243600.0
2011-09-26 09:30:00,9.27,9.31,9.2,9.23,162400.0,7.9899,8.0244,7.9296,7.9554,162400.0
2011-09-26 09:40:00,9.22,9.31,9.19,9.31,164200.0,7.9468,8.0244,7.9209,8.0244,164200.0
2011-09-26 09:50:00,9.31,9.31,9.22,9.24,67500.0,8.0244,8.0244,7.9468,7.964,67500.0
2011-09-26 10:00:00,9.24,9.29,9.16,9.17,306100.0,7.964,8.0071,7.8951,7.9037,306100.0
2011-09-26 10:10:00,9.18,9.18,9.03,9.06,414400.0,7.9123,7.9123,7.783,7.8089,414400.0
2011-09-26 10:20:00,9.06,9.1,9.04,9.09,352600.0,7.8089,7.8434,7.7917,7.8347,352600.0
2011-09-26 10:30:00,9.1,9.1,9.01,9.04,305900.0,7.8434,7.8434,7.7658,7.7917,305900.0
2011-09-26 10:40:00,9.03,9.11,9.03,9.03,174000.0,7.783,7.852,7.783,7.783,174000.0
2011-09-26 10:50:00,9.02,9.16,9.02,9.12,277700.0,7.7744,7.8951,7.7744,7.8606,277700.0
2011-09-26 11:00:00,9.12,9.23,9.12,9.2,152200.0,7.8606,7.9554,7.8606,7.9296,152200.0
2011-09-26 11:10:00,9.2,9.26,9.18,9.22,69500.0,7.9296,7.9813,7.9123,7.9468,69500.0
2011-09-26 11:20:00,9.23,9.29,9.21,9.25,127200.0,7.9554,8.0071,7.9382,7.9727,127200.0
2011-09-26 11:30:00,9.25,9.26,9.21,9.26,91400.0,7.9727,7.9813,7.9382,7.9813,91400.0
2011-09-26 11:40:00,9.25,9.3,9.24,9.29,120500.0,7.9727,8.0157,7.964,8.0071,120500.0
2011-09-26 11:50:00,9.29,9.33,9.25,9.33,113000.0,8.0071,8.0416,7.9727,8.0416,113000.0
2011-09-26 12:00:00,9.31,9.32,9.25,9.26,60500.0,8.0244,8.033,7.9727,7.9813,60500.0
2011-09-26 12:10:00,9.25,9.27,9.24,9.26,58400.0,7.9727,7.9899,7.964,7.9813,58400.0
2011-09-26 12:20:00,9.26,9.3,9.24,9.28,81700.0,7.9813,8.0157,7.964,7.9985,81700.0
2011-09-26 12:30:00,9.28,9.29,9.25,9.26,73400.0,7.9985,8.0071,7.9727,7.9813,73400.0
2011-09-26 12:40:00,9.25,9.26,9.16,9.17,120900.0,7.9727,7.9813,7.8951,7.9037,120900.0
2011-09-26 12:50:00,9.18,9.19,9.15,9.18,73500.0,7.9123,7.9209,7.8865,7.9123,73500.0
2011-09-26 13:00:00,9.17,9.18,9.11,9.14,110900.0,7.9037,7.9123,7.852,7.8778,110900.0
2011-09-26 13:10:00,9.14,9.15,9.08,9.11,145100.0,7.8778,7.8865,7.8261,7.852,145100.0
2011-09-26 13:20:00,9.12,9.16,9.11,9.12,91200.0,7.8606,7.8951,7.852,7.8606,91200.0
2011-09-26 13:30:00,9.12,9.16,9.07,9.1,126400.0,7.8606,7.8951,7.8175,7.8434,126400.0
2011-09-26 13:40:00,9.1,9.12,9.06,9.08,154700.0,7.8434,7.8606,7.8089,7.8261,154700.0
2011-09-26 13:50:00,9.08,9.13,9.08,9.12,127000.0,7.8261,7.8692,7.8261,7.8606,127000.0
2011-09-26 14:00:00,9.12,9.18,9.1,9.14,272200.0,7.8606,7.9123,7.8434,7.8778,272200.0
2011-09-26 14:10:00,9.14,9.16,9.1,9.11,148300.0,7.8778,7.8951,7.8434,7.852,148300.0
2011-09-26 14:20:00,9.11,9.14,9.1,9.13,162100.0,7.852,7.8778,7.8434,7.8692,162100.0
2011-09-26 14:30:00,9.13,9.19,9.1,9.18,95600.0,7.8692,7.9209,7.8434,7.9123,95600.0
2011-09-26 14:40:00,9.18,9.22,9.18,9.19,143900.0,7.9123,7.9468,7.9123,7.9209,143900.0
2011-09-26 14:50:00,9.18,9.25,9.17,9.24,136100.0,7.9123,7.9727,7.9037,7.964,136100.0
2011-09-26 15:00:00,9.23,9.28,9.23,9.25,189900.0,7.9554,7.9985,7.9554,7.9727,189900.0
2011-09-26 15:10:00,9.25,9.3,9.24,9.3,125300.0,7.9727,8.0157,7.964,8.0157,125300.0
2011-09-26 15:20:00,9.29,9.34,9.29,9.33,205000.0,8.0071,8.0502,8.0071,8.0416,205000.0
2011-09-26 15:30:00,9.34,9.37,9.31,9.37,129300.0,8.0502,8.0761,8.0244,8.0761,129300.0
2011-09-26 15:40:00,9.37,9.42,9.36,9.42,136300.0,8.0761,8.1192,8.0675,8.1192,136300.0
2011-09-26 15:50:00,9.41,9.46,9.41,9.44,383400.0,8.1106,8.1537,8.1106,8.1364,383400.0
2011-09-27 09:30:00,9.7,9.75,9.64,9.64,170400.0,8.3605,8.4036,8.3088,8.3088,170400.0
2011-09-27 09:40:00,9.65,9.66,9.57,9.66,129400.0,8.3174,8.326,8.2485,8.326,129400.0
2011-09-27 09:50:00,9.66,9.73,9.63,9.67,146200.0,8.326,8.3864,8.3002,8.3347,146200.0
2011-09-27 10:00:00,9.66,9.68,9.58,9.63,192000.0,8.326,8.3433,8.2571,8.3002,192000.0
2011-09-27 10:10:00,9.62,9.66,9.53,9.55,170200.0,8.2916,8.326,8.214,8.2312,170200.0
2011-09-27 10:20:00,9.55,9.58,9.54,9.56,104700.0,8.2312,8.2571,8.2226,8.2398,104700.0
2011-09-27 10:30:00,9.56,9.57,9.54,9.54,128400.0,8.2398,8.2485,8.2226,8.2226,128400.0
2011-09-27 10:40:00,9.54,9.62,9.54,9.62,93700.0,8.2226,8.2916,8.2226,8.2916,93700.0
2011-09-27 10:50:00,9.62,9.69,9.6,9.69,140900.0,8.2916,8.3519,8.2743,8.3519,140900.0
2011-09-27 11:00:00,9.69,9.69,9.61,9.61,106300.0,8.3519,8.3519,8.2829,8.2829,106300.0
2011-09-27 11:10:00,9.62,9.67,9.61,9.67,149500.0,8.2916,8.3347,8.2829,8.3347,149500.0
2011-09-27 11:20:00,9.67,9.67,9.61,9.63,151000.0,8.3347,8.3347,8.2829,8.3002,151000.0
2011-09-27 11:30:00,9.63,9.65,9.62,9.62,38600.0,8.3002,8.3174,8.2916,8.2916,38600.0
2011-09-27 11:40:00,9.63,9.63,9.59,9.6,79500.0,8.3002,8.3002,8.2657,8.2743,79500.0
2011-09-27 11:50:00,9.6,9.68,9.59,9.68,116300.0,8.2743,8.3433,8.2657,8.3433,116300.0
2011-09-27 12:00:00,9.68,9.72,9.67,9.72,127100.0,8.3433,8.3778,8.3347,8.3778,127100.0
2011-09-27 12:10:00,9.72,9.76,9.72,9.74,180800.0,8.3778,8.4122,8.3778,8.395,180800.0
2011-09-27 12:20:00,9.73,9.75,9.72,9.75,93200.0,8.3864,8.4036,8.3778,8.4036,93200.0
2011-09-27 12:30:00,9.74,9.75,9.71,9.71,162700.0,8.395,8.4036,8.3691,8.3691,162700.0
2011-09-27 12:40:00,9.71,9.72,9.7,9.72,64200.0,8.3691,8.3778,8.3605,8.3778,64200.0
2011-09-27 12:50:00,9.71,9.74,9.71,9.72,54700.0,8.3691,8.395,8.3691,8.3778,54700.0
2011-09-27 13:00:00,9.72,9.73,9.7,9.71,90700.0,8.3778,8.3864,8.3605,8.3691,90700.0
2011-09-27 13:10:00,9.71,9.72,9.68,9.7,35900.0,8.3691,8.3778,8.3433,8.3605,35900.0
2011-09-27 13:20:00,9.7,9.72,9.68,9.7,47400.0,8.3605,8.3778,8.3433,8.3605,47400.0
2011-09-27 13:30:00,9.7,9.7,9.66,9.69,67700.0,8.3605,8.3605,8.326,8.3519,67700.0
2011-09-27 13:40:00,9.69,9.71,9.67,9.71,58400.0,8.3519,8.3691,8.3347,8.3691,58400.0
2011-09-27 13:50:00,9.71,9.75,9.71,9.72,224000.0,8.3691,8.4036,8.3691,8.3778,224000.0
2011-09-27 14:00:00,9.72,9.73,9.72,9.72,31800.0,8.3778,8.3864,8.3778,8.3778,31800.0
2011-09-27 14:10:00,9.73,9.77,9.72,9.77,51400.0,8.3864,8.4208,8.3778,8.4208,51400.0
2011-09-27 14:20:00,9.77,9.78,9.72,9.73,74200.0,8.4208,8.4295,8.3778,8.3864,74200.0
2011-09-27 14:30:00,9.72,9.75,9.71,9.71,111900.0,8.3778,8.4036,8.3691,8.3691,111900.0
2011-09-27 14:40:00,9.71,9.71,9.66,9.66,84300.0,8.3691,8.3691,8.326,8.326,84300.0
2011-09-27 14:50:00,9.66,9.69,9.64,9.66,117600.0,8.326,8.3519,8.3088,8.326,117600.0
2011-09-27 15:00:00,9.65,9.66,9.54,9.58,149000.0,8.3174,8.326,8.2226,8.2571,149000.0
2011-09-27 15:10:00,9.59,9.59,9.52,9.57,216300.0,8.2657,8.2657,8.2054,8.2485,216300.0
2011-09-27 15:20:00,9.57,9.57,9.44,9.45,207700.0,8.2485,8.2485,8.1364,8.145,207700.0
2011-09-27 15:30:00,9.45,9.49,9.43,9.44,200100.0,8.145,8.1795,8.1278,8.1364,200100.0
2011-09-27 15:40:00,9.43,9.44,9.36,9.38,393000.0,8.1278,8.1364,8.0675,8.0847,393000.0
2011-09-27 15:50:00,9.38,9.4,9.34,9.39,563300.0,8.0847,8.1019,8.0502,8.0933,563300.0
2011-09-28 09:30:00,9.41,9.44,9.35,9.44,75800.0,8.1106,8.1364,8.0588,8.1364,75800.0
2011-09-28 09:40:00,9.44,9.47,9.4,9.41,66400.0,8.1364,8.1623,8.1019,8.1106,66400.0
2011-09-28 09:50:00,9.4,9.47,9.4,9.45,48100.0,8.1019,8.1623,8.1019,8.145,48100.0
2011-09-28 10:00:00,9.45,9.45,9.4,9.43,74100.0,8.145,8.145,8.1019,8.1278,74100.0
2011-09-28 10:10:00,9.43,9.44,9.31,9.31,244600.0,8.1278,8.1364,8.0244,8.0244,244600.0
2011-09-28 10:20:00,9.31,9.37,9.29,9.35,103100.0,8.0244,8.0761,8.0071,8.0588,103100.0
2011-09-28 10:30:00,9.35,9.36,9.26,9.26,122000.0,8.0588,8.0675,7.9813,7.9813,122000.0
2011-09-28 10:40:00,9.26,9.32,9.25,9.31,100000.0,7.9813,8.033,7.9727,8.0244,100000.0
2011-09-28 10:50:00,9.32,9.35,9.29,9.29,110700.0,8.033,8.0588,8.0071,8.0071,110700.0
2011-09-28 11:00:00,9.3,9.33,9.23,9.25,77500.0,8.0157,8.0416,7.9554,7.9727,77500.0
2011-09-28 11:10:00,9.24,9.29,9.22,9.25,112600.0,7.964,8.0071,7.9468,7.9727,112600.0
2011-09-28 11:20:00,9.26,9.28,9.23,9.28,103700.0,7.9813,7.9985,7.9554,7.9985,103700.0
2011-09-28 11:30:00,9.28,9.3,9.21,9.3,104300.0,7.9985,8.0157,7.9382,8.0157,104300.0
2011-09-28 11:40:00,9.29,9.32,9.27,9.27,77000.0,8.0071,8.033,7.9899,7.9899,77000.0
2011-09-28 11:50:00,9.27,9.33,9.27,9.3,48100.0,7.9899,8.0416,7.9899,8.0157,48100.0
2011-09-28 12:00:00,9.31,9.32,9.25,9.25,38600.0,8.0244,8.033,7.9727,7.9727,38600.0
2011-09-28 12:10:00,9.25,9.29,9.25,9.26,66600.0,7.9727,8.0071,7.9727,7.9813,66600.0
2011-09-28 12:20:00,9.26,9.31,9.26,9.31,48400.0,7.9813,8.0244,7.9813,8.0244,48400.0
2011-09-28 12:30:00,9.3,9.31,9.26,9.3,66400.0,8.0157,8.0244,7.9813,8.0157,66400.0
2011-09-28 12:40:00,9.3,9.3,9.25,9.26,27100.0,8.0157,8.0157,7.9727,7.9813,27100.0
2011-09-28 12:50:00,9.26,9.33,9.26,9.33,93000.0,7.9813,8.0416,7.9813,8.0416,93000.0
2011-09-28 13:00:00,9.33,9.33,9.28,9.28,61100.0,8.0416,8.0416,7.9985,7.9985,61100.0
2011-09-28 13:10:00,9.29,9.29,9.25,9.25,43400.0,8.0071,8.0071,7.9727,7.9727,43400.0
2011-09-28 13:20:00,9.26,9.26,9.23,9.24,52400.0,7.9813,7.9813,7.9554,7.964,52400.0
2011-09-28 13:30:00,9.24,9.25,9.19,9.21,124500.0,7.964,7.9727,7.9209,7.9382,124500.0
2011-09-28 13:40:00,9.2,9.21,9.14,9.15,146300.0,7.9296,7.9382,7.8778,7.8865,146300.0
2011-09-28 13:50:00,9.14,9.15,9.09,9.09,125500.0,7.8778,7.8865,7.8347,7.8347,125500.0
2011-09-28 14:00:00,9.1,9.11,9.06,9.11,136500.0,7.8434,7.852,7.8089,7.852,136500.0
2011-09-28 14:10:00,9.11,9.12,9.08,9.12,129700.0,7.852,7.8606,7.8261,7.8606,129700.0
2011-09-28 14:20:00,9.12,9.13,9.1,9.13,117200.0,7.8606,7.8692,7.8434,7.8692,117200.0
2011-09-28 14:30:00,9.13,9.17,9.11,9.17,116900.0,7.8692,7.9037,7.852,7.9037,116900.0
2011-09-28 14:40:00,9.17,9.21,9.17,9.18,84500.0,7.9037,7.9382,7.9037,7.9123,84500.0
2011-09-28 14:50:00,9.18,9.2,9.17,9.2,81400.0,7.9123,7.9296,7.9037,7.9296,81400.0
2011-09-28 15:00:00,9.2,9.25,9.18,9.25,147800.0,7.9296,7.9727,7.9123,7.9727,147800.0
2011-09-28 15:10:00,9.25,9.3,9.22,9.24,187100.0,7.9727,8.0157,7.9468,7.964,187100.0
2011-09-28 15:20:00,9.24,9.24,9.18,9.19,129000.0,7.964,7.964,7.9123,7.9209,129000.0
2011-09-28 15:30:00,9.18,9.19,9.1,9.11,343100.0,7.9123,7.9209,7.8434,7.852,343100.0
2011-09-28 15:40:00,9.11,9.14,9.06,9.08,304500.0,7.852,7.8778,7.8089,7.8261,304500.0
2011-09-28 15:50:00,9.09,9.11,9.08,9.09,446200.0,7.8347,7.852,7.8261,7.8347,446200.0
2011-09-29 09:30:00,9.3,9.3,9.2,9.24,105800.0,8.0157,8.0157,7.9296,7.964,105800.0
2011-09-29 09:40:00,9.23,9.34,9.21,9.29,203000.0,7.9554,8.0502,7.9382,8.0071,203000.0
2011-09-29 09:50:00,9.3,9.3,9.1,9.13,174900.0,8.0157,8.0157,7.8434,7.8692,174900.0
2011-09-29 10:00:00,9.14,9.22,9.14,9.21,186600.0,7.8778,7.9468,7.8778,7.9382,186600.0
2011-09-29 10:10:00,9.21,9.24,9.18,9.2,265000.0,7.9382,7.964,7.9123,7.9296,265000.0
2011-09-29 10:20:00,9.2,9.21,9.16,9.17,96900.0,7.9296,7.9382,7.8951,7.9037,96900.0
2011-09-29 10:30:00,9.17,9.17,9.11,9.12,239800.0,7.9037,7.9037,7.852,7.8606,239800.0
2011-09-29 10:40:00,9.12,9.12,9.04,9.09,101700.0,7.8606,7.8606,7.7917,7.8347,101700.0
2011-09-29 10:50:00,9.08,9.13,9.07,9.11,80700.0,7.8261,7.8692,7.8175,7.852,80700.0
2011-09-29 11:00:00,9.12,9.16,9.11,9.13,94600.0,7.8606,7.8951,7.852,7.8692,94600.0
2011-09-29 11:10:00,9.13,9.17,9.12,9.16,318400.0,7.8692,7.9037,7.8606,7.8951,318400.0
2011-09-29 11:20:00,9.17,9.24,9.14,9.24,107600.0,7.9037,7.964,7.8778,7.964,107600.0
2011-09-29 11:30:00,9.23,9.25,9.21,9.21,92300.0,7.9554,7.9727,7.9382,7.9382,92300.0
2011-09-29 11:40:00,9.21,9.28,9.2,9.28,108400.0,7.9382,7.9985,7.9296,7.9985,108400.0
2011-09-29 11:50:00,9.28,9.29,9.26,9.27,45700.0,7.9985,8.0071,7.9813,7.9899,45700.0
2011-09-29 12:00:00,9.28,9.35,9.28,9.32,181400.0,7.9985,8.0588,7.9985,8.033,181400.0
2011-09-29 12:10:00,9.32,9.37,9.3,9.32,157400.0,8.033,8.0761,8.0157,8.033,157400.0
2011-09-29 12:20:00,9.31,9.38,9.29,9.36,258100.0,8.0244,8.0847,8.0071,8.0675,258100.0
2011-09-29 12:30:00,9.35,9.37,9.33,9.35,279400.0,8.0588,8.0761,8.0416,8.0588,279400.0
2011-09-29 12:40:00,9.35,9.36,9.3,9.35,151500.0,8.0588,8.0675,8.0157,8.0588,151500.0
2011-09-29 12:50:00,9.36,9.42,9.35,9.37,147200.0,8.0675,8.1192,8.0588,8.0761,147200.0
2011-09-29 13:00:00,9.37,9.4,9.37,9.38,127900.0,8.0761,8.1019,8.0761,8.0847,127900.0
2011-09-29 13:10:00,9.38,9.4,9.36,9.37,70200.0,8.0847,8.1019,8.0675,8.0761,70200.0
2011-09-29 13:20:00,9.36,9.37,9.31,9.31,103600.0,8.0675,8.0761,8.0244,8.0244,103600.0
2011-09-29 13:30:00,9.31,9.33,9.25,9.25,164000.0,8.0244,8.0416,7.9727,7.9727,164000.0
2011-09-29 13:40:00,9.25,9.29,9.23,9.28,167900.0,7.9727,8.0071,7.9554,7.9985,167900.0
2011-09-29 13:50:00,9.28,9.33,9.26,9.31,115900.0,7.9985,8.0416,7.9813,8.0244,115900.0
2011-09-29 14:00:00,9.31,9.32,9.24,9.26,168000.0,8.0244,8.033,7.964,7.9813,168000.0
2011-09-29 14:10:00,9.26,9.27,9.18,9.23,157400.0,7.9813,7.9899,7.9123,7.9554,157400.0
2011-09-29 14:20:00,9.23,9.31,9.21,9.29,143800.0,7.9554,8.0244,7.9382,8.0071,143800.0
2011-09-29 14:30:00,9.29,9.33,9.23,9.3,128800.0,8.0071,8.0416,7.9554,8.0157,128800.0
2011-09-29 14:40:00,9.3,9.32,9.24,9.25,145400.0,8.0157,8.033,7.964,7.9727,145400.0
2011-09-29 14:50:00,9.25,9.3,9.22,9.3,162100.0,7.9727,8.0157,7.9468,8.0157,162100.0
2011-09-29 15:00:00,9.3,9.31,9.19,9.23,175700.0,8.0157,8.0244,7.9209,7.9554,175700.0
2011-09-29 15:10:00,9.23,9.28,9.22,9.24,169400.0,7.9554,7.9985,7.9468,7.964,169400.0
2011-09-29 15:20:00,9.23,9.33,9.23,9.3,293600.0,7.9554,8.0416,7.9554,8.0157,293600.0
2011-09-29 15:30:00,9.31,9.39,9.29,9.39,277800.0,8.0244,8.0933,8.0071,8.0933,277800.0
2011-09-29 15:40:00,9.39,9.42,9.35,9.38,273500.0,8.0933,8.1192,8.0588,8.0847,273500.0
2011-09-29 15:50:00,9.38,9.45,9.38,9.44,542000.0,8.0847,8.145,8.0847,8.1364,542000.0
2011-09-30 09:30:00,9.3,9.3,9.11,9.14,206600.0,8.0157,8.0157,7.852,7.8778,206600.0
2011-09-30 09:40:00,9.13,9.22,9.11,9.14,200300.0,7.8692,7.9468,7.852,7.8778,200300.0
2011-09-30 09:50:00,9.14,9.15,9.03,9.04,246500.0,7.8778,7.8865,7.783,7.7917,246500.0
2011-09-30 10:00:00,9.04,9.17,9.03,9.12,217500.0,7.7917,7.9037,7.783,7.8606,217500.0
2011-09-30 10:10:00,9.13,9.16,9.05,9.16,232700.0,7.8692,7.8951,7.8003,7.8951,232700.0
2011-09-30 10:20:00,9.16,9.19,9.09,9.09,87300.0,7.8951,7.9209,7.8347,7.8347,87300.0
2011-09-30 10:30:00,9.1,9.12,9.04,9.07,161900.0,7.8434,7.8606,7.7917,7.8175,161900.0
2011-09-30 10:40:00,9.07,9.08,9.03,9.05,135300.0,7.8175,7.8261,7.783,7.8003,135300.0
2011-09-30 10:50:00,9.05,9.12,9.03,9.1,481200.0,7.8003,7.8606,7.783,7.8434,481200.0
2011-09-30 11:00:00,9.1,9.16,9.1,9.16,145800.0,7.8434,7.8951,7.8434,7.8951,145800.0
2011-09-30 11:10:00,9.16,9.25,9.15,9.18,185700.0,7.8951,7.9727,7.8865,7.9123,185700.0
2011-09-30 11:20:00,9.19,9.23,9.18,9.2,67200.0,7.9209,7.9554,7.9123,7.9296,67200.0
2011-09-30 11:30:00,9.19,9.27,9.19,9.24,82300.0,7.9209,7.9899,7.9209,7.964,82300.0
2011-09-30 11:40:00,9.25,9.26,9.22,9.24,44200.0,7.9727,7.9813,7.9468,7.964,44200.0
2011-09-30 11:50:00,9.23,9.24,9.18,9.23,67800.0,7.9554,7.964,7.9123,7.9554,67800.0
2011-09-30 12:00:00,9.22,9.25,9.19,9.2,54500.0,7.9468,7.9727,7.9209,7.9296,54500.0
2011-09-30 12:10:00,9.19,9.21,9.16,9.18,89200.0,7.9209,7.9382,7.8951,7.9123,89200.0
2011-09-30 12:20:00,9.17,9.2,9.17,9.2,38800.0,7.9037,7.9296,7.9037,7.9296,38800.0
2011-09-30 12:30:00,9.19,9.2,9.14,9.17,56900.0,7.9209,7.9296,7.8778,7.9037,56900.0
2011-09-30 12:40:00,9.17,9.19,9.16,9.17,40400.0,7.9037,7.9209,7.8951,7.9037,40400.0
2011-09-30 12:50:00,9.17,9.17,9.13,9.14,32500.0,7.9037,7.9037,7.8692,7.8778,32500.0
2011-09-30 13:00:00,9.14,9.14,9.1,9.12,41300.0,7.8778,7.8778,7.8434,7.8606,41300.0
2011-09-30 13:10:00,9.12,9.15,9.12,9.14,62700.0,7.8606,7.8865,7.8606,7.8778,62700.0
2011-09-30 13:20:00,9.14,9.14,9.11,9.12,51200.0,7.8778,7.8778,7.852,7.8606,51200.0
2011-09-30 13:30:00,9.11,9.15,9.11,9.14,58500.0,7.852,7.8865,7.852,7.8778,58500.0
2011-09-30 13:40:00,9.14,9.16,9.11,9.14,90500.0,7.8778,7.8951,7.852,7.8778,90500.0
2011-09-30 13:50:00,9.14,9.14,9.11,9.12,26800.0,7.8778,7.8778,7.852,7.8606,26800.0
2011-09-30 14:00:00,9.12,9.14,9.08,9.1,175500.0,7.8606,7.8778,7.8261,7.8434,175500.0
2011-09-30 14:10:00,9.1,9.11,9.07,9.09,177400.0,7.8434,7.852,7.8175,7.8347,177400.0
2011-09-30 14:20:00,9.09,9.1,9.05,9.07,177000.0,7.8347,7.8434,7.8003,7.8175,177000.0
2011-09-30 14:30:00,9.07,9.1,9.06,9.1,109200.0,7.8175,7.8434,7.8089,7.8434,109200.0
2011-09-30 14:40:00,9.11,9.13,9.08,9.09,79700.0,7.852,7.8692,7.8261,7.8347,79700.0
2011-09-30 14:50:00,9.09,9.13,9.05,9.11,98100.0,7.8347,7.8692,7.8003,7.852,98100.0
2011-09-30 15:00:00,9.12,9.19,9.09,9.17,140200.0,7.8606,7.9209,7.8347,7.9037,140200.0
2011-09-30 15:10:00,9.16,9.18,9.12,9.13,148900.0,7.8951,7.9123,7.8606,7.8692,148900.0
2011-09-30 15:20:00,9.13,9.15,9.08,9.08,112000.0,7.8692,7.8865,7.8261,7.8261,112000.0
2011-09-30 15:30:00,9.08,9.11,9.06,9.08,210800.0,7.8261,7.852,7.8089,7.8261,210800.0
2011-09-30 15:40:00,9.08,9.15,9.07,9.07,303800.0,7.8261,7.8865,7.8175,7.8175,303800.0
2011-09-30 15:50:00,9.07,9.08,9.03,9.04,778500.0,7.8175,7.8261,7.783,7.7917,778500.0
2011-10-03 09:30:00,9.02,9.03,8.9,8.95,300100.0,7.7744,7.783,7.671,7.7141,300100.0
2011-10-03 09:40:00,8.95,9.01,8.88,8.89,239900.0,7.7141,7.7658,7.6537,7.6624,239900.0
2011-10-03 09:50:00,8.89,8.9,8.87,8.9,205200.0,7.6624,7.671,7.6451,7.671,205200.0
2011-10-03 10:00:00,8.9,9.03,8.89,9.03,378000.0,7.671,7.783,7.6624,7.783,378000.0
2011-10-03 10:10:00,9.02,9.03,8.94,8.95,169900.0,7.7744,7.783,7.7055,7.7141,169900.0
2011-10-03 10:20:00,8.94,8.99,8.9,8.96,216300.0,7.7055,7.7486,7.671,7.7227,216300.0
2011-10-03 10:30:00,8.97,8.99,8.86,8.9,242300.0,7.7313,7.7486,7.6365,7.671,242300.0
2011-10-03 10:40:00,8.9,8.91,8.83,8.88,188100.0,7.671,7.6796,7.6107,7.6537,188100.0
2011-10-03 10:50:00,8.88,8.89,8.81,8.85,169600.0,7.6537,7.6624,7.5934,7.6279,169600.0
2011-10-03 11:00:00,8.85,8.86,8.79,8.86,206000.0,7.6279,7.6365,7.5762,7.6365,206000.0
2011-10-03 11:10:00,8.87,8.89,8.84,8.89,137600.0,7.6451,7.6624,7.6193,7.6624,137600.0
2011-10-03 11:20:00,8.9,8.93,8.86,8.89,80700.0,7.671,7.6968,7.6365,7.6624,80700.0
2011-10-03 11:30:00,8.89,8.93,8.87,8.91,139300.0,7.6624,7.6968,7.6451,7.6796,139300.0
2011-10-03 11:40:00,8.9,8.91,8.85,8.86,98300.0,7.671,7.6796,7.6279,7.6365,98300.0
2011-10-03 11:50:00,8.86,8.91,8.86,8.9,61200.0,7.6365,7.6796,7.6365,7.671,61200.0
2011-10-03 12:00:00,8.91,8.92,8.86,8.87,70100.0,7.6796,7.6882,7.6365,7.6451,70100.0
2011-10-03 12:10:00,8.87,8.87,8.8,8.81,68600.0,7.6451,7.6451,7.5848,7.5934,68600.0
2011-10-03 12:20:00,8.81,8.81,8.76,8.76,85500.0,7.5934,7.5934,7.5503,7.5503,85500.0
2011-10-03 12:30:00,8.76,8.77,8.71,8.73,80100.0,7.5503,7.5589,7.5072,7.5245,80100.0
2011-10-03 12:40:00,8.72,8.75,8.71,8.71,55700.0,7.5158,7.5417,7.5072,7.5072,55700.0
2011-10-03 12:50:00,8.71,8.71,8.67,8.68,79600.0,7.5072,7.5072,7.4727,7.4814,79600.0
2011-10-03 13:00:00,8.68,8.68,8.58,8.59,100600.0,7.4814,7.4814,7.3952,7.4038,100600.0
2011-10-03 13:10:00,8.59,8.63,8.55,8.56,111800.0,7.4038,7.4383,7.3693,7.3779,111800.0
2011-10-03 13:20:00,8.57,8.59,8.55,8.58,83700.0,7.3866,7.4038,7.3693,7.3952,83700.0
2011-10-03 13:30:00,8.59,8.6,8.5,8.52,158000.0,7.4038,7.4124,7.3262,7.3435,158000.0
2011-10-03 13:40:00,8.52,8.6,8.52,8.55,111900.0,7.3435,7.4124,7.3435,7.3693,111900.0
2011-10-03 13:50:00,8.55,8.58,8.52,8.56,113600.0,7.3693,7.3952,7.3435,7.3779,113600.0
2011-10-03 14:00:00,8.56,8.64,8.54,8.63,124100.0,7.3779,7.4469,7.3607,7.4383,124100.0
2011-10-03 14:10:00,8.63,8.64,8.57,8.57,144300.0,7.4383,7.4469,7.3866,7.3866,144300.0
2011-10-03 14:20:00,8.56,8.59,8.54,8.55,107800.0,7.3779,7.4038,7.3607,7.3693,107800.0
2011-10-03 14:30:00,8.55,8.58,8.53,8.54,95800.0,7.3693,7.3952,7.3521,7.3607,95800.0
2011-10-03 14:40:00,8.54,8.55,8.48,8.5,100600.0,7.3607,7.3693,7.309,7.3262,100600.0
2011-10-03 14:50:00,8.5,8.54,8.49,8.54,148900.0,7.3262,7.3607,7.3176,7.3607,148900.0
2011-10-03 15:00:00,8.54,8.6,8.53,8.54,163400.0,7.3607,7.4124,7.3521,7.3607,163400.0
2011-10-03 15:10:00,8.55,8.56,8.52,8.54,165800.0,7.3693,7.3779,7.3435,7.3607,165800.0
2011-10-03 15:20:00,8.54,8.55,8.47,8.5,142700.0,7.3607,7.3693,7.3004,7.3262,142700.0
2011-10-03 15:30:00,8.5,8.52,8.46,8.5,342100.0,7.3262,7.3435,7.2917,7.3262,342100.0
2011-10-03 15:40:00,8.5,8.57,8.46,8.55,454000.0,7.3262,7.3866,7.2917,7.3693,454000.0
2011-10-03 15:50:00,8.55,8.56,8.45,8.46,593800.0,7.3693,7.3779,7.2831,7.2917,593800.0
2011-10-04 09:30:00,8.31,8.31,8.06,8.12,323100.0,7.1625,7.1625,6.947,6.9987,323100.0
2011-10-04 09:40:00,8.12,8.17,8.03,8.13,286800.0,6.9987,7.0418,6.9211,7.0073,286800.0
2011-10-04 09:50:00,8.12,8.18,8.09,8.17,226100.0,6.9987,7.0504,6.9728,7.0418,226100.0
2011-10-04 10:00:00,8.16,8.21,8.11,8.18,247000.0,7.0332,7.0763,6.9901,7.0504,247000.0
2011-10-04 10:10:00,8.18,8.3,8.18,8.22,185400.0,7.0504,7.1538,7.0504,7.0849,185400.0
2011-10-04 10:20:00,8.22,8.23,8.13,8.18,123400.0,7.0849,7.0935,7.0073,7.0504,123400.0
2011-10-04 10:30:00,8.18,8.24,8.16,8.21,171500.0,7.0504,7.1021,7.0332,7.0763,171500.0
2011-10-04 10:40:00,8.21,8.28,8.21,8.25,241100.0,7.0763,7.1366,7.0763,7.1107,241100.0
2011-10-04 10:50:00,8.26,8.26,8.19,8.21,186800.0,7.1194,7.1194,7.059,7.0763,186800.0
2011-10-04 11:00:00,8.21,8.31,8.19,8.29,303800.0,7.0763,7.1625,7.059,7.1452,303800.0
2011-10-04 11:10:00,8.29,8.31,8.25,8.25,156700.0,7.1452,7.1625,7.1107,7.1107,156700.0
2011-10-04 11:20:00,8.24,8.28,8.23,8.26,124100.0,7.1021,7.1366,7.0935,7.1194,124100.0
2011-10-04 11:30:00,8.27,8.27,8.2,8.2,140800.0,7.128,7.128,7.0676,7.0676,140800.0
2011-10-04 11:40:00,8.21,8.26,8.2,8.26,100200.0,7.0763,7.1194,7.0676,7.1194,100200.0
2011-10-04 11:50:00,8.26,8.32,8.26,8.29,240800.0,7.1194,7.1711,7.1194,7.1452,240800.0
2011-10-04 12:00:00,8.3,8.4,8.3,8.38,218000.0,7.1538,7.24,7.1538,7.2228,218000.0
2011-10-04 12:10:00,8.37,8.41,8.35,8.4,230100.0,7.2142,7.2487,7.1969,7.24,230100.0
2011-10-04 12:20:00,8.41,8.43,8.36,8.38,201800.0,7.2487,7.2659,7.2056,7.2228,201800.0
2011-10-04 12:30:00,8.38,8.46,8.37,8.45,167500.0,7.2228,7.2917,7.2142,7.2831,167500.0
2011-10-04 12:40:00,8.45,8.48,8.43,8.47,201700.0,7.2831,7.309,7.2659,7.3004,201700.0
2011-10-04 12:50:00,8.47,8.49,8.44,8.45,153400.0,7.3004,7.3176,7.2745,7.2831,153400.0
2011-10-04 13:00:00,8.45,8.47,8.43,8.45,153400.0,7.2831,7.3004,7.2659,7.2831,153400.0
2011-10-04 13:10:00,8.45,8.45,8.37,8.39,151200.0,7.2831,7.2831,7.2142,7.2314,151200.0
2011-10-04 13:20:00,8.39,8.41,8.37,8.38,80200.0,7.2314,7.2487,7.2142,7.2228,80200.0
2011-10-04 13:30:00,8.38,8.43,8.37,8.37,140000.0,7.2228,7.2659,7.2142,7.2142,140000.0
2011-10-04 13:40:00,8.37,8.41,8.34,8.41,182400.0,7.2142,7.2487,7.1883,7.2487,182400.0
2011-10-04 13:50:00,8.4,8.42,8.38,8.38,178200.0,7.24,7.2573,7.2228,7.2228,178200.0
2011-10-04 14:00:00,8.38,8.41,8.34,8.35,285800.0,7.2228,7.2487,7.1883,7.1969,285800.0
2011-10-04 14:10:00,8.35,8.35,8.3,8.33,233700.0,7.1969,7.1969,7.1538,7.1797,233700.0
2011-10-04 14:20:00,8.33,8.34,8.29,8.34,259800.0,7.1797,7.1883,7.1452,7.1883,259800.0
2011-10-04 14:30:00,8.34,8.39,8.33,8.37,128200.0,7.1883,7.2314,7.1797,7.2142,128200.0
2011-10-04 14:40:00,8.37,8.37,8.32,8.36,245500.0,7.2142,7.2142,7.1711,7.2056,245500.0
2011-10-04 14:50:00,8.36,8.36,8.3,8.3,186800.0,7.2056,7.2056,7.1538,7.1538,186800.0
2011-10-04 15:00:00,8.3,8.35,8.28,8.28,290500.0,7.1538,7.1969,7.1366,7.1366,290500.0
2011-10-04 15:10:00,8.28,8.33,8.26,8.32,178000.0,7.1366,7.1797,7.1194,7.1711,178000.0
2011-10-04 15:20:00,8.32,8.46,8.3,8.41,351200.0,7.1711,7.2917,7.1538,7.2487,351200.0
2011-10-04 15:30:00,8.42,8.5,8.41,8.48,405400.0,7.2573,7.3262,7.2487,7.309,405400.0
2011-10-04 15:40:00,8.49,8.66,8.45,8.65,616700.0,7.3176,7.4641,7.2831,7.4555,616700.0
2011-10-04 15:50:00,8.66,8.71,8.63,8.71,755100.0,7.4641,7.5072,7.4383,7.5072,755100.0
2011-10-05 09:30:00,8.74,8.77,8.6,8.72,195800.0,7.5331,7.5589,7.4124,7.5158,195800.0
2011-10-05 09:40:00,8.72,8.82,8.69,8.8,331500.0,7.5158,7.602,7.49,7.5848,331500.0
2011-10-05 09:50:00,8.79,8.82,8.7,8.78,218800.0,7.5762,7.602,7.4986,7.5676,218800.0
2011-10-05 10:00:00,8.77,8.93,8.76,8.87,194600.0,7.5589,7.6968,7.5503,7.6451,194600.0
2011-10-05 10:10:00,8.87,8.87,8.8,8.83,217100.0,7.6451,7.6451,7.5848,7.6107,217100.0
2011-10-05 10:20:00,8.83,8.9,8.83,8.87,267600.0,7.6107,7.671,7.6107,7.6451,267600.0
2011-10-05 10:30:00,8.87,8.95,8.86,8.92,108200.0,7.6451,7.7141,7.6365,7.6882,108200.0
2011-10-05 10:40:00,8.92,8.95,8.9,8.91,144300.0,7.6882,7.7141,7.671,7.6796,144300.0
2011-10-05 10:50:00,8.91,8.97,8.88,8.93,134000.0,7.6796,7.7313,7.6537,7.6968,134000.0
2011-10-05 11:00:00,8.93,8.94,8.88,8.88,73500.0,7.6968,7.7055,7.6537,7.6537,73500.0
2011-10-05 11:10:00,8.88,8.9,8.84,8.86,89900.0,7.6537,7.671,7.6193,7.6365,89900.0
2011-10-05 11:20:00,8.87,8.93,8.87,8.91,104800.0,7.6451,7.6968,7.6451,7.6796,104800.0
2011-10-05 11:30:00,8.91,8.97,8.9,8.95,126700.0,7.6796,7.7313,7.671,7.7141,126700.0
2011-10-05 11:40:00,8.94,8.95,8.87,8.9,123400.0,7.7055,7.7141,7.6451,7.671,123400.0
2011-10-05 11:50:00,8.91,8.93,8.9,8.9,30900.0,7.6796,7.6968,7.671,7.671,30900.0
2011-10-05 12:00:00,8.91,8.93,8.87,8.87,66100.0,7.6796,7.6968,7.6451,7.6451,66100.0
2011-10-05 12:10:00,8.88,8.9,8.84,8.84,83200.0,7.6537,7.671,7.6193,7.6193,83200.0
2011-10-05 12:20:00,8.83,8.86,8.79,8.8,101200.0,7.6107,7.6365,7.5762,7.5848,101200.0
2011-10-05 12:30:00,8.8,8.8,8.76,8.76,72600.0,7.5848,7.5848,7.5503,7.5503,72600.0
2011-10-05 12:40:00,8.76,8.81,8.76,8.81,95700.0,7.5503,7.5934,7.5503,7.5934,95700.0
2011-10-05 12:50:00,8.81,8.84,8.8,8.83,59200.0,7.5934,7.6193,7.5848,7.6107,59200.0
2011-10-05 13:00:00,8.83,8.89,8.83,8.88,54400.0,7.6107,7.6624,7.6107,7.6537,54400.0
2011-10-05 13:10:00,8.88,8.9,8.83,8.88,72800.0,7.6537,7.671,7.6107,7.6537,72800.0
2011-10-05 13:20:00,8.89,8.92,8.88,8.9,132700.0,7.6624,7.6882,7.6537,7.671,132700.0
2011-10-05 13:30:00,8.91,8.93,8.86,8.87,45900.0,7.6796,7.6968,7.6365,7.6451,45900.0
2011-10-05 13:40:00,8.87,8.95,8.87,8.95,68100.0,7.6451,7.7141,7.6451,7.7141,68100.0
2011-10-05 13:50:00,8.94,9.0,8.94,8.99,347100.0,7.7055,7.7572,7.7055,7.7486,347100.0
2011-10-05 14:00:00,8.99,8.99,8.96,8.97,167100.0,7.7486,7.7486,7.7227,7.7313,167100.0
2011-10-05 14:10:00,8.96,9.05,8.95,9.05,238600.0,7.7227,7.8003,7.7141,7.8003,238600.0
2011-10-05 14:20:00,9.05,9.05,9.01,9.03,181900.0,7.8003,7.8003,7.7658,7.783,181900.0
2011-10-05 14:30:00,9.02,9.04,8.94,8.96,146500.0,7.7744,7.7917,7.7055,7.7227,146500.0
2011-10-05 14:40:00,8.96,9.03,8.96,9.02,172100.0,7.7227,7.783,7.7227,7.7744,172100.0
2011-10-05 14:50:00,9.02,9.04,9.0,9.02,256600.0,7.7744,7.7917,7.7572,7.7744,256600.0
2011-10-05 15:00:00,9.03,9.03,8.96,9.01,297000.0,7.783,7.783,7.7227,7.7658,297000.0
2011-10-05 15:10:00,9.01,9.1,9.0,9.1,291800.0,7.7658,7.8434,7.7572,7.8434,291800.0
2011-10-05 15:20:00,9.1,9.11,9.03,9.09,283900.0,7.8434,7.852,7.783,7.8347,283900.0
2011-10-05 15:30:00,9.09,9.23,9.09,9.22,294500.0,7.8347,7.9554,7.8347,7.9468,294500.0
2011-10-05 15:40:00,9.22,9.22,9.14,9.15,506500.0,7.9468,7.9468,7.8778,7.8865,506500.0
2011-10-05 15:50:00,9.15,9.19,9.14,9.18,635600.0,7.8865,7.9209,7.8778,7.9123,635600.0
2011-10-06 09:30:00,9.09,9.2,9.09,9.19,160200.0,7.8347,7.9296,7.8347,7.9209,160200.0
2011-10-06 09:40:00,9.19,9.22,9.03,9.03,118600.0,7.9209,7.9468,7.783,7.783,118600.0
2011-10-06 09:50:00,9.04,9.1,9.0,9.07,246400.0,7.7917,7.8434,7.7572,7.8175,246400.0
2011-10-06 10:00:00,9.07,9.19,9.03,9.18,303900.0,7.8175,7.9209,7.783,7.9123,303900.0
2011-10-06 10:10:00,9.18,9.25,9.17,9.22,158700.0,7.9123,7.9727,7.9037,7.9468,158700.0
2011-10-06 10:20:00,9.23,9.26,9.21,9.24,79600.0,7.9554,7.9813,7.9382,7.964,79600.0
2011-10-06 10:30:00,9.24,9.33,9.22,9.28,185500.0,7.964,8.0416,7.9468,7.9985,185500.0
2011-10-06 10:40:00,9.28,9.28,9.23,9.24,134200.0,7.9985,7.9985,7.9554,7.964,134200.0
2011-10-06 10:50:00,9.24,9.33,9.23,9.31,131100.0,7.964,8.0416,7.9554,8.0244,131100.0
2011-10-06 11:00:00,9.32,9.34,9.29,9.31,167500.0,8.033,8.0502,8.0071,8.0244,167500.0
2011-10-06 11:10:00,9.31,9.35,9.28,9.28,67900.0,8.0244,8.0588,7.9985,7.9985,67900.0
2011-10-06 11:20:00,9.28,9.32,9.24,9.31,49300.0,7.9985,8.033,7.964,8.0244,49300.0
2011-10-06 11:30:00,9.31,9.38,9.31,9.37,75800.0,8.0244,8.0847,8.0244,8.0761,75800.0
2011-10-06 11:40:00,9.37,9.4,9.34,9.34,84200.0,8.0761,8.1019,8.0502,8.0502,84200.0
2011-10-06 11:50:00,9.35,9.36,9.31,9.34,43400.0,8.0588,8.0675,8.0244,8.0502,43400.0
2011-10-06 12:00:00,9.33,9.35,9.31,9.35,50300.0,8.0416,8.0588,8.0244,8.0588,50300.0
2011-10-06 12:10:00,9.35,9.38,9.33,9.37,91000.0,8.0588,8.0847,8.0416,8.0761,91000.0
2011-10-06 12:20:00,9.37,9.39,9.35,9.36,49900.0,8.0761,8.0933,8.0588,8.0675,49900.0
2011-10-06 12:30:00,9.35,9.38,9.34,9.35,63300.0,8.0588,8.0847,8.0502,8.0588,63300.0
2011-10-06 12:40:00,9.35,9.36,9.28,9.3,47700.0,8.0588,8.0675,7.9985,8.0157,47700.0
2011-10-06 12:50:00,9.31,9.31,9.27,9.29,44000.0,8.0244,8.0244,7.9899,8.0071,44000.0
2011-10-06 13:00:00,9.28,9.32,9.27,9.32,93800.0,7.9985,8.033,7.9899,8.033,93800.0
2011-10-06 13:10:00,9.32,9.36,9.31,9.31,71100.0,8.033,8.0675,8.0244,8.0244,71100.0
2011-10-06 13:20:00,9.31,9.34,9.28,9.29,64100.0,8.0244,8.0502,7.9985,8.0071,64100.0
2011-10-06 13:30:00,9.28,9.32,9.25,9.25,93300.0,7.9985,8.033,7.9727,7.9727,93300.0
2011-10-06 13:40:00,9.25,9.29,9.22,9.27,63200.0,7.9727,8.0071,7.9468,7.9899,63200.0
2011-10-06 13:50:00,9.27,9.3,9.24,9.27,91300.0,7.9899,8.0157,7.964,7.9899,91300.0
2011-10-06 14:00:00,9.27,9.31,9.23,9.31,108200.0,7.9899,8.0244,7.9554,8.0244,108200.0
2011-10-06 14:10:00,9.31,9.33,9.29,9.33,118600.0,8.0244,8.0416,8.0071,8.0416,118600.0
2011-10-06 14:20:00,9.32,9.36,9.31,9.34,89500.0,8.033,8.0675,8.0244,8.0502,89500.0
2011-10-06 14:30:00,9.34,9.34,9.28,9.3,90300.0,8.0502,8.0502,7.9985,8.0157,90300.0
2011-10-06 14:40:00,9.29,9.32,9.28,9.28,140800.0,8.0071,8.033,7.9985,7.9985,140800.0
2011-10-06 14:50:00,9.29,9.32,9.27,9.29,90200.0,8.0071,8.033,7.9899,8.0071,90200.0
2011-10-06 15:00:00,9.3,9.32,9.27,9.32,169500.0,8.0157,8.033,7.9899,8.033,169500.0
2011-10-06 15:10:00,9.32,9.33,9.24,9.24,185300.0,8.033,8.0416,7.964,7.964,185300.0
2011-10-06 15:20:00,9.24,9.28,9.21,9.25,145800.0,7.964,7.9985,7.9382,7.9727,145800.0
2011-10-06 15:30:00,9.24,9.32,9.23,9.3,284800.0,7.964,8.033,7.9554,8.0157,284800.0
2011-10-06 15:40:00,9.3,9.36,9.29,9.32,347500.0,8.0157,8.0675,8.0071,8.033,347500.0
2011-10-06 15:50:00,9.32,9.33,9.3,9.33,338200.0,8.033,8.0416,8.0157,8.0416,338200.0
2011-10-07 09:30:00,9.4,9.4,9.27,9.29,137900.0,8.1019,8.1019,7.9899,8.0071,137900.0
2011-10-07 09:40:00,9.3,9.3,9.21,9.22,120800.0,8.0157,8.0157,7.9382,7.9468,120800.0
2011-10-07 09:50:00,9.23,9.29,9.18,9.25,91900.0,7.9554,8.0071,7.9123,7.9727,91900.0
2011-10-07 10:00:00,9.26,9.3,9.22,9.22,131400.0,7.9813,8.0157,7.9468,7.9468,131400.0
2011-10-07 10:10:00,9.22,9.37,9.21,9.35,77600.0,7.9468,8.0761,7.9382,8.0588,77600.0
2011-10-07 10:20:00,9.35,9.43,9.33,9.37,103500.0,8.0588,8.1278,8.0416,8.0761,103500.0
2011-10-07 10:30:00,9.38,9.42,9.35,9.36,104400.0,8.0847,8.1192,8.0588,8.0675,104400.0
2011-10-07 10:40:00,9.36,9.37,9.28,9.29,55700.0,8.0675,8.0761,7.9985,8.0071,55700.0
2011-10-07 10:50:00,9.3,9.36,9.28,9.29,39800.0,8.0157,8.0675,7.9985,8.0071,39800.0
2011-10-07 11:00:00,9.29,9.31,9.24,9.3,100300.0,8.0071,8.0244,7.964,8.0157,100300.0
2011-10-07 11:10:00,9.3,9.33,9.23,9.23,99400.0,8.0157,8.0416,7.9554,7.9554,99400.0
2011-10-07 11:20:00,9.23,9.27,9.19,9.26,48300.0,7.9554,7.9899,7.9209,7.9813,48300.0
2011-10-07 11:30:00,9.26,9.28,9.2,9.2,88000.0,7.9813,7.9985,7.9296,7.9296,88000.0
2011-10-07 11:40:00,9.2,9.26,9.2,9.22,78300.0,7.9296,7.9813,7.9296,7.9468,78300.0
2011-10-07 11:50:00,9.22,9.26,9.22,9.25,68500.0,7.9468,7.9813,7.9468,7.9727,68500.0
2011-10-07 12:00:00,9.25,9.25,9.15,9.25,158500.0,7.9727,7.9727,7.8865,7.9727,158500.0
2011-10-07 12:10:00,9.24,9.26,9.12,9.12,169400.0,7.964,7.9813,7.8606,7.8606,169400.0
2011-10-07 12:20:00,9.13,9.16,9.09,9.14,121200.0,7.8692,7.8951,7.8347,7.8778,121200.0
2011-10-07 12:30:00,9.14,9.17,9.11,9.12,94500.0,7.8778,7.9037,7.852,7.8606,94500.0
2011-10-07 12:40:00,9.13,9.14,9.07,9.09,117500.0,7.8692,7.8778,7.8175,7.8347,117500.0
2011-10-07 12:50:00,9.1,9.11,9.03,9.05,104900.0,7.8434,7.852,7.783,7.8003,104900.0
2011-10-07 13:00:00,9.04,9.06,8.99,9.0,97400.0,7.7917,7.8089,7.7486,7.7572,97400.0
2011-10-07 13:10:00,9.0,9.06,9.0,9.05,67500.0,7.7572,7.8089,7.7572,7.8003,67500.0
2011-10-07 13:20:00,9.05,9.09,9.04,9.07,51000.0,7.8003,7.8347,7.7917,7.8175,51000.0
2011-10-07 13:30:00,9.07,9.07,9.04,9.05,53200.0,7.8175,7.8175,7.7917,7.8003,53200.0
2011-10-07 13:40:00,9.05,9.08,9.03,9.07,54100.0,7.8003,7.8261,7.783,7.8175,54100.0
2011-10-07 13:50:00,9.08,9.13,9.06,9.11,36100.0,7.8261,7.8692,7.8089,7.852,36100.0
2011-10-07 14:00:00,9.12,9.14,9.11,9.14,41700.0,7.8606,7.8778,7.852,7.8778,41700.0
2011-10-07 14:10:00,9.14,9.16,9.11,9.15,70400.0,7.8778,7.8951,7.852,7.8865,70400.0
2011-10-07 14:20:00,9.14,9.22,9.14,9.15,126600.0,7.8778,7.9468,7.8778,7.8865,126600.0
2011-10-07 14:30:00,9.15,9.21,9.15,9.17,135400.0,7.8865,7.9382,7.8865,7.9037,135400.0
2011-10-07 14:40:00,9.17,9.19,9.13,9.15,93300.0,7.9037,7.9209,7.8692,7.8865,93300.0
2011-10-07 14:50:00,9.16,9.22,9.15,9.19,164400.0,7.8951,7.9468,7.8865,7.9209,164400.0
2011-10-07 15:00:00,9.2,9.21,9.17,9.19,127200.0,7.9296,7.9382,7.9037,7.9209,127200.0
2011-10-07 15:10:00,9.19,9.27,9.18,9.23,144900.0,7.9209,7.9899,7.9123,7.9554,144900.0
2011-10-07 15:20:00,9.24,9.32,9.24,9.32,136400.0,7.964,8.033,7.964,8.033,136400.0
2011-10-07 15:30:00,9.31,9.34,9.28,9.28,131000.0,8.0244,8.0502,7.9985,7.9985,131000.0
2011-10-07 15:40:00,9.28,9.28,9.22,9.22,281100.0,7.9985,7.9985,7.9468,7.9468,281100.0
2011-10-07 15:50:00,9.22,9.23,9.13,9.16,460400.0,7.9468,7.9554,7.8692,7.8951,460400.0
2011-10-10 09:30:00,9.4,9.45,9.34,9.44,83100.0,8.1019,8.145,8.0502,8.1364,83100.0
2011-10-10 09:40:00,9.45,9.52,9.44,9.45,107200.0,8.145,8.2054,8.1364,8.145,107200.0
2011-10-10 09:50:00,9.45,9.5,9.44,9.5,148400.0,8.145,8.1881,8.1364,8.1881,148400.0
2011-10-10 10:00:00,9.5,9.53,9.45,9.46,253200.0,8.1881,8.214,8.145,8.1537,253200.0
2011-10-10 10:10:00,9.47,9.52,9.46,9.49,274300.0,8.1623,8.2054,8.1537,8.1795,274300.0
2011-10-10 10:20:00,9.5,9.53,9.48,9.49,115900.0,8.1881,8.214,8.1709,8.1795,115900.0
2011-10-10 10:30:00,9.5,9.54,9.48,9.52,96100.0,8.1881,8.2226,8.1709,8.2054,96100.0
2011-10-10 10:40:00,9.52,9.6,9.51,9.56,115600.0,8.2054,8.2743,8.1968,8.2398,115600.0
2011-10-10 10:50:00,9.57,9.6,9.55,9.6,120700.0,8.2485,8.2743,8.2312,8.2743,120700.0
2011-10-10 11:00:00,9.61,9.62,9.58,9.61,167800.0,8.2829,8.2916,8.2571,8.2829,167800.0
2011-10-10 11:10:00,9.61,9.61,9.58,9.61,196200.0,8.2829,8.2829,8.2571,8.2829,196200.0
2011-10-10 11:20:00,9.61,9.61,9.59,9.61,81300.0,8.2829,8.2829,8.2657,8.2829,81300.0
2011-10-10 11:30:00,9.61,9.62,9.6,9.62,128400.0,8.2829,8.2916,8.2743,8.2916,128400.0
2011-10-10 11:40:00,9.61,9.63,9.6,9.6,185900.0,8.2829,8.3002,8.2743,8.2743,185900.0
2011-10-10 11:50:00,9.6,9.6,9.57,9.59,79200.0,8.2743,8.2743,8.2485,8.2657,79200.0
2011-10-10 12:00:00,9.6,9.62,9.57,9.6,74400.0,8.2743,8.2916,8.2485,8.2743,74400.0
2011-10-10 12:10:00,9.59,9.61,9.57,9.57,68900.0,8.2657,8.2829,8.2485,8.2485,68900.0
2011-10-10 12:20:00,9.57,9.59,9.54,9.58,58300.0,8.2485,8.2657,8.2226,8.2571,58300.0
2011-10-10 12:30:00,9.58,9.59,9.57,9.58,34200.0,8.2571,8.2657,8.2485,8.2571,34200.0
2011-10-10 12:40:00,9.58,9.61,9.58,9.58,76000.0,8.2571,8.2829,8.2571,8.2571,76000.0
2011-10-10 12:50:00,9.58,9.6,9.58,9.59,150000.0,8.2571,8.2743,8.2571,8.2657,150000.0
2011-10-10 13:00:00,9.59,9.61,9.57,9.6,108300.0,8.2657,8.2829,8.2485,8.2743,108300.0
2011-10-10 13:10:00,9.59,9.62,9.59,9.61,31200.0,8.2657,8.2916,8.2657,8.2829,31200.0
2011-10-10 13:20:00,9.61,9.64,9.61,9.61,51100.0,8.2829,8.3088,8.2829,8.2829,51100.0
2011-10-10 13:30:00,9.61,9.62,9.6,9.61,14300.0,8.2829,8.2916,8.2743,8.2829,14300.0
2011-10-10 13:40:00,9.61,9.61,9.57,9.59,54500.0,8.2829,8.2829,8.2485,8.2657,54500.0
2011-10-10 13:50:00,9.59,9.62,9.57,9.62,53200.0,8.2657,8.2916,8.2485,8.2916,53200.0
2011-10-10 14:00:00,9.61,9.62,9.55,9.56,70900.0,8.2829,8.2916,8.2312,8.2398,70900.0
2011-10-10 14:10:00,9.56,9.59,9.56,9.58,60700.0,8.2398,8.2657,8.2398,8.2571,60700.0
2011-10-10 14:20:00,9.58,9.63,9.58,9.59,199100.0,8.2571,8.3002,8.2571,8.2657,199100.0
2011-10-10 14:30:00,9.6,9.61,9.58,9.58,134400.0,8.2743,8.2829,8.2571,8.2571,134400.0
2011-10-10 14:40:00,9.58,9.59,9.54,9.54,55200.0,8.2571,8.2657,8.2226,8.2226,55200.0
2011-10-10 14:50:00,9.54,9.57,9.53,9.55,78700.0,8.2226,8.2485,8.214,8.2312,78700.0
2011-10-10 15:00:00,9.55,9.56,9.53,9.53,67700.0,8.2312,8.2398,8.214,8.214,67700.0
2011-10-10 15:10:00,9.54,9.56,9.51,9.55,153700.0,8.2226,8.2398,8.1968,8.2312,153700.0
2011-10-10 15:20:00,9.56,9.56,9.5,9.54,134000.0,8.2398,8.2398,8.1881,8.2226,134000.0
2011-10-10 15:30:00,9.54,9.57,9.52,9.54,265400.0,8.2226,8.2485,8.2054,8.2226,265400.0
2011-10-10 15:40:00,9.55,9.61,9.52,9.6,201700.0,8.2312,8.2829,8.2054,8.2743,201700.0
2011-10-10 15:50:00,9.6,9.65,9.59,9.65,422500.0,8.2743,8.3174,8.2657,8.3174,422500.0
2011-10-11 09:30:00,9.61,9.64,9.52,9.6,137200.0,8.2829,8.3088,8.2054,8.2743,137200.0
2011-10-11 09:40:00,9.61,9.62,9.54,9.61,101400.0,8.2829,8.2916,8.2226,8.2829,101400.0
2011-10-11 09:50:00,9.61,9.63,9.55,9.59,96400.0,8.2829,8.3002,8.2312,8.2657,96400.0
2011-10-11 10:00:00,9.59,9.59,9.55,9.58,69300.0,8.2657,8.2657,8.2312,8.2571,69300.0
2011-10-11 10:10:00,9.59,9.61,9.57,9.58,153400.0,8.2657,8.2829,8.2485,8.2571,153400.0
2011-10-11 10:20:00,9.58,9.67,9.55,9.66,145300.0,8.2571,8.3347,8.2312,8.326,145300.0
2011-10-11 10:30:00,9.66,9.71,9.66,9.7,61500.0,8.326,8.3691,8.326,8.3605,61500.0
2011-10-11 10:40:00,9.7,9.75,9.68,9.73,56200.0,8.3605,8.4036,8.3433,8.3864,56200.0
2011-10-11 10:50:00,9.74,9.75,9.66,9.69,68700.0,8.395,8.4036,8.326,8.3519,68700.0
2011-10-11 11:00:00,9.69,9.72,9.65,9.65,150100.0,8.3519,8.3778,8.3174,8.3174,150100.0
2011-10-11 11:10:00,9.65,9.67,9.64,9.65,83600.0,8.3174,8.3347,8.3088,8.3174,83600.0
2011-10-11 11:20:00,9.64,9.68,9.63,9.66,44200.0,8.3088,8.3433,8.3002,8.326,44200.0
2011-10-11 11:30:00,9.66,9.69,9.66,9.69,48700.0,8.326,8.3519,8.326,8.3519,48700.0
2011-10-11 11:40:00,9.68,9.71,9.66,9.68,63800.0,8.3433,8.3691,8.326,8.3433,63800.0
2011-10-11 11:50:00,9.68,9.7,9.64,9.69,38600.0,8.3433,8.3605,8.3088,8.3519,38600.0
2011-10-11 12:00:00,9.69,9.7,9.65,9.68,35600.0,8.3519,8.3605,8.3174,8.3433,35600.0
2011-10-11 12:10:00,9.69,9.72,9.68,9.68,32600.0,8.3519,8.3778,8.3433,8.3433,32600.0
2011-10-11 12:20:00,9.69,9.69,9.65,9.66,11100.0,8.3519,8.3519,8.3174,8.326,11100.0
2011-10-11 12:30:00,9.65,9.67,9.61,9.61,69300.0,8.3174,8.3347,8.2829,8.2829,69300.0
2011-10-11 12:40:00,9.61,9.64,9.6,9.61,49000.0,8.2829,8.3088,8.2743,8.2829,49000.0
2011-10-11 12:50:00,9.61,9.65,9.61,9.65,35300.0,8.2829,8.3174,8.2829,8.3174,35300.0
2011-10-11 13:00:00,9.66,9.67,9.64,9.67,93700.0,8.326,8.3347,8.3088,8.3347,93700.0
2011-10-11 13:10:00,9.67,9.67,9.62,9.66,79400.0,8.3347,8.3347,8.2916,8.326,79400.0
2011-10-11 13:20:00,9.66,9.7,9.65,9.69,44100.0,8.326,8.3605,8.3174,8.3519,44100.0
2011-10-11 13:30:00,9.69,9.72,9.68,9.69,56500.0,8.3519,8.3778,8.3433,8.3519,56500.0
2011-10-11 13:40:00,9.69,9.7,9.65,9.67,53700.0,8.3519,8.3605,8.3174,8.3347,53700.0
2011-10-11 13:50:00,9.66,9.76,9.66,9.76,76500.0,8.326,8.4122,8.326,8.4122,76500.0
2011-10-11 14:00:00,9.76,9.76,9.69,9.7,69300.0,8.4122,8.4122,8.3519,8.3605,69300.0
2011-10-11 14:10:00,9.7,9.74,9.7,9.72,38100.0,8.3605,8.395,8.3605,8.3778,38100.0
2011-10-11 14:20:00,9.72,9.73,9.67,9.68,102600.0,8.3778,8.3864,8.3347,8.3433,102600.0
2011-10-11 14:30:00,9.68,9.7,9.64,9.64,133100.0,8.3433,8.3605,8.3088,8.3088,133100.0
2011-10-11 14:40:00,9.64,9.67,9.63,9.63,131700.0,8.3088,8.3347,8.3002,8.3002,131700.0
2011-10-11 14:50:00,9.64,9.66,9.63,9.66,31600.0,8.3088,8.326,8.3002,8.326,31600.0
2011-10-11 15:00:00,9.67,9.74,9.67,9.74,138600.0,8.3347,8.395,8.3347,8.395,138600.0
2011-10-11 15:10:00,9.74,9.79,9.71,9.77,476400.0,8.395,8.4381,8.3691,8.4208,476400.0
2011-10-11 15:20:00,9.78,9.79,9.75,9.78,470900.0,8.4295,8.4381,8.4036,8.4295,470900.0
2011-10-11 15:30:00,9.78,9.84,9.77,9.79,286200.0,8.4295,8.4812,8.4208,8.4381,286200.0
2011-10-11 15:40:00,9.8,9.85,9.79,9.79,420000.0,8.4467,8.4898,8.4381,8.4381,420000.0
2011-10-11 15:50:00,9.79,9.8,9.76,9.79,750800.0,8.4381,8.4467,8.4122,8.4381,750800.0
2011-10-12 09:30:00,9.86,9.87,9.79,9.82,83100.0,8.4984,8.507,8.4381,8.4639,83100.0
2011-10-12 09:40:00,9.81,9.97,9.79,9.96,151900.0,8.4553,8.5932,8.4381,8.5846,151900.0
2011-10-12 09:50:00,9.96,10.0,9.93,10.0,162900.0,8.5846,8.6191,8.5588,8.6191,162900.0
2011-10-12 10:00:00,10.0,10.03,9.95,10.01,101500.0,8.6191,8.6449,8.576,8.6277,101500.0
2011-10-12 10:10:00,10.02,10.09,9.97,10.08,173700.0,8.6363,8.6967,8.5932,8.688,173700.0
2011-10-12 10:20:00,10.08,10.08,10.02,10.04,108300.0,8.688,8.688,8.6363,8.6536,108300.0
2011-10-12 10:30:00,10.05,10.06,10.03,10.06,129200.0,8.6622,8.6708,8.6449,8.6708,129200.0
2011-10-12 10:40:00,10.06,10.06,10.02,10.03,109800.0,8.6708,8.6708,8.6363,8.6449,109800.0
2011-10-12 10:50:00,10.02,10.03,9.99,10.01,127100.0,8.6363,8.6449,8.6105,8.6277,127100.0
2011-10-12 11:00:00,10.0,10.08,10.0,10.08,127800.0,8.6191,8.688,8.6191,8.688,127800.0
2011-10-12 11:10:00,10.08,10.1,10.07,10.08,96500.0,8.688,8.7053,8.6794,8.688,96500.0
2011-10-12 11:20:00,10.07,10.09,10.04,10.04,135100.0,8.6794,8.6967,8.6536,8.6536,135100.0
2011-10-12 11:30:00,10.04,10.08,10.04,10.07,49000.0,8.6536,8.688,8.6536,8.6794,49000.0
2011-10-12 11:40:00,10.07,10.09,10.06,10.08,152300.0,8.6794,8.6967,8.6708,8.688,152300.0
2011-10-12 11:50:00,10.08,10.09,10.06,10.08,150100.0,8.688,8.6967,8.6708,8.688,150100.0
2011-10-12 12:00:00,10.07,10.08,10.02,10.03,169600.0,8.6794,8.688,8.6363,8.6449,169600.0
2011-10-12 12:10:00,10.03,10.03,10.01,10.02,52100.0,8.6449,8.6449,8.6277,8.6363,52100.0
2011-10-12 12:20:00,10.01,10.04,10.0,10.03,63100.0,8.6277,8.6536,8.6191,8.6449,63100.0
2011-10-12 12:30:00,10.04,10.06,10.02,10.04,111300.0,8.6536,8.6708,8.6363,8.6536,111300.0
2011-10-12 12:40:00,10.04,10.05,10.02,10.04,98200.0,8.6536,8.6622,8.6363,8.6536,98200.0
2011-10-12 12:50:00,10.04,10.09,10.04,10.08,82600.0,8.6536,8.6967,8.6536,8.688,82600.0
2011-10-12 13:00:00,10.09,10.12,10.08,10.09,94700.0,8.6967,8.7225,8.688,8.6967,94700.0
2011-10-12 13:10:00,10.09,10.12,10.09,10.12,105600.0,8.6967,8.7225,8.6967,8.7225,105600.0
2011-10-12 13:20:00,10.12,10.16,10.11,10.15,196500.0,8.7225,8.757,8.7139,8.7484,196500.0
2011-10-12 13:30:00,10.16,10.19,10.15,10.16,66500.0,8.757,8.7828,8.7484,8.757,66500.0
2011-10-12 13:40:00,10.16,10.18,10.14,10.15,63900.0,8.757,8.7742,8.7398,8.7484,63900.0
2011-10-12 13:50:00,10.16,10.19,10.15,10.18,94800.0,8.757,8.7828,8.7484,8.7742,94800.0
2011-10-12 14:00:00,10.18,10.28,10.16,10.28,202900.0,8.7742,8.8604,8.757,8.8604,202900.0
2011-10-12 14:10:00,10.28,10.28,10.22,10.22,91800.0,8.8604,8.8604,8.8087,8.8087,91800.0
2011-10-12 14:20:00,10.22,10.25,10.21,10.24,71800.0,8.8087,8.8346,8.8001,8.8259,71800.0
2011-10-12 14:30:00,10.25,10.31,10.25,10.27,128300.0,8.8346,8.8863,8.8346,8.8518,128300.0
2011-10-12 14:40:00,10.28,10.28,10.22,10.25,82000.0,8.8604,8.8604,8.8087,8.8346,82000.0
2011-10-12 14:50:00,10.24,10.25,10.11,10.13,231500.0,8.8259,8.8346,8.7139,8.7311,231500.0
2011-10-12 15:00:00,10.12,10.13,10.09,10.12,179600.0,8.7225,8.7311,8.6967,8.7225,179600.0
2011-10-12 15:10:00,10.11,10.15,10.08,10.09,146900.0,8.7139,8.7484,8.688,8.6967,146900.0
2011-10-12 15:20:00,10.09,10.14,10.08,10.14,115500.0,8.6967,8.7398,8.688,8.7398,115500.0
2011-10-12 15:30:00,10.14,10.16,10.11,10.13,281200.0,8.7398,8.757,8.7139,8.7311,281200.0
2011-10-12 15:40:00,10.13,10.15,10.05,10.06,331600.0,8.7311,8.7484,8.6622,8.6708,331600.0
2011-10-12 15:50:00,10.07,10.1,10.03,10.05,516400.0,8.6794,8.7053,8.6449,8.6622,516400.0
2011-10-13 09:30:00,9.91,10.11,9.81,10.08,186400.0,8.5415,8.7139,8.4553,8.688,186400.0
2011-10-13 09:40:00,10.07,10.17,10.05,10.15,241700.0,8.6794,8.7656,8.6622,8.7484,241700.0
2011-10-13 09:50:00,10.15,10.21,10.14,10.21,191300.0,8.7484,8.8001,8.7398,8.8001,191300.0
2011-10-13 10:00:00,10.22,10.25,10.13,10.14,182500.0,8.8087,8.8346,8.7311,8.7398,182500.0
2011-10-13 10:10:00,10.14,10.14,10.0,10.0,117300.0,8.7398,8.7398,8.6191,8.6191,117300.0
2011-10-13 10:20:00,10.0,10.04,9.99,10.0,281400.0,8.6191,8.6536,8.6105,8.6191,281400.0
2011-10-13 10:30:00,10.0,10.04,9.94,9.95,377600.0,8.6191,8.6536,8.5674,8.576,377600.0
2011-10-13 10:40:00,9.96,9.96,9.85,9.85,206200.0,8.5846,8.5846,8.4898,8.4898,206200.0
2011-10-13 10:50:00,9.85,9.87,9.8,9.81,127100.0,8.4898,8.507,8.4467,8.4553,127100.0
2011-10-13 11:00:00,9.81,9.84,9.78,9.81,147100.0,8.4553,8.4812,8.4295,8.4553,147100.0
2011-10-13 11:10:00,9.81,9.87,9.78,9.79,185700.0,8.4553,8.507,8.4295,8.4381,185700.0
2011-10-13 11:20:00,9.79,9.82,9.77,9.77,112700.0,8.4381,8.4639,8.4208,8.4208,112700.0
2011-10-13 11:30:00,9.77,9.81,9.76,9.76,114300.0,8.4208,8.4553,8.4122,8.4122,114300.0
2011-10-13 11:40:00,9.76,9.77,9.72,9.76,134600.0,8.4122,8.4208,8.3778,8.4122,134600.0
2011-10-13 11:50:00,9.75,9.75,9.72,9.73,119300.0,8.4036,8.4036,8.3778,8.3864,119300.0
2011-10-13 12:00:00,9.74,9.78,9.73,9.75,108200.0,8.395,8.4295,8.3864,8.4036,108200.0
2011-10-13 12:10:00,9.75,9.75,9.7,9.7,83600.0,8.4036,8.4036,8.3605,8.3605,83600.0
2011-10-13 12:20:00,9.7,9.73,9.69,9.69,86400.0,8.3605,8.3864,8.3519,8.3519,86400.0
2011-10-13 12:30:00,9.7,9.7,9.66,9.68,44100.0,8.3605,8.3605,8.326,8.3433,44100.0
2011-10-13 12:40:00,9.69,9.72,9.67,9.72,37100.0,8.3519,8.3778,8.3347,8.3778,37100.0
2011-10-13 12:50:00,9.72,9.77,9.71,9.75,93400.0,8.3778,8.4208,8.3691,8.4036,93400.0
2011-10-13 13:00:00,9.75,9.8,9.73,9.79,66800.0,8.4036,8.4467,8.3864,8.4381,66800.0
2011-10-13 13:10:00,9.8,9.86,9.8,9.84,328100.0,8.4467,8.4984,8.4467,8.4812,328100.0
2011-10-13 13:20:00,9.84,9.86,9.83,9.86,102400.0,8.4812,8.4984,8.4726,8.4984,102400.0
2011-10-13 13:30:00,9.85,9.85,9.81,9.83,300600.0,8.4898,8.4898,8.4553,8.4726,300600.0
2011-10-13 13:40:00,9.83,9.84,9.79,9.8,174300.0,8.4726,8.4812,8.4381,8.4467,174300.0
2011-10-13 13:50:00,9.8,9.8,9.74,9.75,64700.0,8.4467,8.4467,8.395,8.4036,64700.0
2011-10-13 14:00:00,9.76,9.77,9.72,9.76,69700.0,8.4122,8.4208,8.3778,8.4122,69700.0
2011-10-13 14:10:00,9.76,9.76,9.73,9.74,73400.0,8.4122,8.4122,8.3864,8.395,73400.0
2011-10-13 14:20:00,9.74,9.76,9.71,9.71,79600.0,8.395,8.4122,8.3691,8.3691,79600.0
2011-10-13 14:30:00,9.72,9.76,9.71,9.75,107100.0,8.3778,8.4122,8.3691,8.4036,107100.0
2011-10-13 14:40:00,9.75,9.85,9.74,9.84,143100.0,8.4036,8.4898,8.395,8.4812,143100.0
2011-10-13 14:50:00,9.84,9.86,9.81,9.85,90300.0,8.4812,8.4984,8.4553,8.4898,90300.0
2011-10-13 15:00:00,9.85,9.91,9.85,9.9,87000.0,8.4898,8.5415,8.4898,8.5329,87000.0
2011-10-13 15:10:00,9.89,9.92,9.88,9.91,83900.0,8.5243,8.5501,8.5157,8.5415,83900.0
2011-10-13 15:20:00,9.9,9.92,9.81,9.82,154800.0,8.5329,8.5501,8.4553,8.4639,154800.0
2011-10-13 15:30:00,9.82,9.84,9.79,9.82,156200.0,8.4639,8.4812,8.4381,8.4639,156200.0
2011-10-13 15:40:00,9.81,9.87,9.81,9.85,252900.0,8.4553,8.507,8.4553,8.4898,252900.0
2011-10-13 15:50:00,9.85,9.88,9.83,9.85,271700.0,8.4898,8.5157,8.4726,8.4898,271700.0
2011-10-14 09:30:00,10.0,10.09,10.0,10.05,128600.0,8.6191,8.6967,8.6191,8.6622,128600.0
2011-10-14 09:40:00,10.05,10.13,10.04,10.09,127400.0,8.6622,8.7311,8.6536,8.6967,127400.0
2011-10-14 09:50:00,10.1,10.1,10.04,10.05,110300.0,8.7053,8.7053,8.6536,8.6622,110300.0
2011-10-14 10:00:00,10.05,10.06,9.92,9.93,202500.0,8.6622,8.6708,8.5501,8.5588,202500.0
2011-10-14 10:10:00,9.92,9.93,9.78,9.79,199300.0,8.5501,8.5588,8.4295,8.4381,199300.0
2011-10-14 10:20:00,9.78,9.9,9.78,9.85,210000.0,8.4295,8.5329,8.4295,8.4898,210000.0
2011-10-14 10:30:00,9.85,9.89,9.81,9.87,117900.0,8.4898,8.5243,8.4553,8.507,117900.0
2011-10-14 10:40:00,9.86,9.91,9.84,9.89,87200.0,8.4984,8.5415,8.4812,8.5243,87200.0
2011-10-14 10:50:00,9.89,9.91,9.85,9.9,48800.0,8.5243,8.5415,8.4898,8.5329,48800.0
2011-10-14 11:00:00,9.89,9.92,9.85,9.86,72900.0,8.5243,8.5501,8.4898,8.4984,72900.0
2011-10-14 11:10:00,9.86,9.88,9.84,9.88,55800.0,8.4984,8.5157,8.4812,8.5157,55800.0
2011-10-14 11:20:00,9.88,9.89,9.82,9.83,77700.0,8.5157,8.5243,8.4639,8.4726,77700.0
2011-10-14 11:30:00,9.83,9.89,9.83,9.85,56100.0,8.4726,8.5243,8.4726,8.4898,56100.0
2011-10-14 11:40:00,9.85,9.89,9.84,9.88,36600.0,8.4898,8.5243,8.4812,8.5157,36600.0
2011-10-14 11:50:00,9.88,9.91,9.86,9.86,47500.0,8.5157,8.5415,8.4984,8.4984,47500.0
2011-10-14 12:00:00,9.86,9.87,9.8,9.82,77500.0,8.4984,8.507,8.4467,8.4639,77500.0
2011-10-14 12:10:00,9.82,9.83,9.79,9.8,44700.0,8.4639,8.4726,8.4381,8.4467,44700.0
2011-10-14 12:20:00,9.8,9.82,9.74,9.74,116300.0,8.4467,8.4639,8.395,8.395,116300.0
2011-10-14 12:30:00,9.74,9.79,9.73,9.77,171500.0,8.395,8.4381,8.3864,8.4208,171500.0
2011-10-14 12:40:00,9.78,9.8,9.77,9.79,69000.0,8.4295,8.4467,8.4208,8.4381,69000.0
2011-10-14 12:50:00,9.79,9.8,9.76,9.77,24900.0,8.4381,8.4467,8.4122,8.4208,24900.0
2011-10-14 13:00:00,9.77,9.79,9.76,9.79,77900.0,8.4208,8.4381,8.4122,8.4381,77900.0
2011-10-14 13:10:00,9.78,9.81,9.76,9.81,88600.0,8.4295,8.4553,8.4122,8.4553,88600.0
2011-10-14 13:20:00,9.81,9.81,9.79,9.79,16300.0,8.4553,8.4553,8.4381,8.4381,16300.0
2011-10-14 13:30:00,9.79,9.82,9.79,9.81,38600.0,8.4381,8.4639,8.4381,8.4553,38600.0
2011-10-14 13:40:00,9.8,9.85,9.8,9.85,45900.0,8.4467,8.4898,8.4467,8.4898,45900.0
2011-10-14 13:50:00,9.85,9.91,9.85,9.9,48200.0,8.4898,8.5415,8.4898,8.5329,48200.0
2011-10-14 14:00:00,9.91,9.93,9.89,9.9,71400.0,8.5415,8.5588,8.5243,8.5329,71400.0
2011-10-14 14:10:00,9.9,9.92,9.88,9.9,48700.0,8.5329,8.5501,8.5157,8.5329,48700.0
2011-10-14 14:20:00,9.9,9.91,9.89,9.91,20600.0,8.5329,8.5415,8.5243,8.5415,20600.0
2011-10-14 14:30:00,9.91,9.92,9.88,9.91,54600.0,8.5415,8.5501,8.5157,8.5415,54600.0
2011-10-14 14:40:00,9.92,9.93,9.9,9.93,48400.0,8.5501,8.5588,8.5329,8.5588,48400.0
2011-10-14 14:50:00,9.92,9.97,9.92,9.97,30000.0,8.5501,8.5932,8.5501,8.5932,30000.0
2011-10-14 15:00:00,9.96,9.97,9.94,9.95,67900.0,8.5846,8.5932,8.5674,8.576,67900.0
2011-10-14 15:10:00,9.95,9.98,9.93,9.97,43000.0,8.576,8.6018,8.5588,8.5932,43000.0
2011-10-14 15:20:00,9.98,10.0,9.96,9.99,39700.0,8.6018,8.6191,8.5846,8.6105,39700.0
2011-10-14 15:30:00,9.99,9.99,9.91,9.91,328600.0,8.6105,8.6105,8.5415,8.5415,328600.0
2011-10-14 15:40:00,9.91,9.93,9.88,9.9,312500.0,8.5415,8.5588,8.5157,8.5329,312500.0
2011-10-14 15:50:00,9.9,9.96,9.89,9.96,345500.0,8.5329,8.5846,8.5243,8.5846,345500.0
2011-10-17 09:30:00,10.03,10.03,9.78,9.82,82400.0,8.6449,8.6449,8.4295,8.4639,82400.0
2011-10-17 09:40:00,9.82,9.86,9.79,9.79,112900.0,8.4639,8.4984,8.4381,8.4381,112900.0
2011-10-17 09:50:00,9.8,9.81,9.66,9.67,208700.0,8.4467,8.4553,8.326,8.3347,208700.0
2011-10-17 10:00:00,9.67,9.7,9.64,9.7,242100.0,8.3347,8.3605,8.3088,8.3605,242100.0
2011-10-17 10:10:00,9.7,9.71,9.56,9.59,232500.0,8.3605,8.3691,8.2398,8.2657,232500.0
2011-10-17 10:20:00,9.6,9.61,9.58,9.58,128000.0,8.2743,8.2829,8.2571,8.2571,128000.0
2011-10-17 10:30:00,9.58,9.61,9.51,9.51,251300.0,8.2571,8.2829,8.1968,8.1968,251300.0
2011-10-17 10:40:00,9.51,9.53,9.49,9.5,195800.0,8.1968,8.214,8.1795,8.1881,195800.0
2011-10-17 10:50:00,9.5,9.57,9.49,9.57,143300.0,8.1881,8.2485,8.1795,8.2485,143300.0
2011-10-17 11:00:00,9.56,9.58,9.55,9.56,56600.0,8.2398,8.2571,8.2312,8.2398,56600.0
2011-10-17 11:10:00,9.55,9.62,9.55,9.61,118000.0,8.2312,8.2916,8.2312,8.2829,118000.0
2011-10-17 11:20:00,9.6,9.66,9.6,9.64,151400.0,8.2743,8.326,8.2743,8.3088,151400.0
2011-10-17 11:30:00,9.64,9.65,9.61,9.62,85900.0,8.3088,8.3174,8.2829,8.2916,85900.0
2011-10-17 11:40:00,9.63,9.63,9.61,9.63,96700.0,8.3002,8.3002,8.2829,8.3002,96700.0
2011-10-17 11:50:00,9.63,9.64,9.61,9.62,74400.0,8.3002,8.3088,8.2829,8.2916,74400.0
2011-10-17 12:00:00,9.61,9.62,9.6,9.6,50500.0,8.2829,8.2916,8.2743,8.2743,50500.0
2011-10-17 12:10:00,9.6,9.62,9.58,9.62,78900.0,8.2743,8.2916,8.2571,8.2916,78900.0
2011-10-17 12:20:00,9.61,9.62,9.6,9.61,43500.0,8.2829,8.2916,8.2743,8.2829,43500.0
2011-10-17 12:30:00,9.6,9.62,9.6,9.62,237300.0,8.2743,8.2916,8.2743,8.2916,237300.0
2011-10-17 12:40:00,9.62,9.64,9.6,9.6,131700.0,8.2916,8.3088,8.2743,8.2743,131700.0
2011-10-17 12:50:00,9.61,9.62,9.59,9.6,48000.0,8.2829,8.2916,8.2657,8.2743,48000.0
2011-10-17 13:00:00,9.6,9.62,9.6,9.61,77700.0,8.2743,8.2916,8.2743,8.2829,77700.0
2011-10-17 13:10:00,9.62,9.64,9.6,9.64,35000.0,8.2916,8.3088,8.2743,8.3088,35000.0
2011-10-17 13:20:00,9.65,9.66,9.63,9.64,20700.0,8.3174,8.326,8.3002,8.3088,20700.0
2011-10-17 13:30:00,9.63,9.64,9.62,9.64,82200.0,8.3002,8.3088,8.2916,8.3088,82200.0
2011-10-17 13:40:00,9.63,9.65,9.6,9.61,140600.0,8.3002,8.3174,8.2743,8.2829,140600.0
2011-10-17 13:50:00,9.61,9.64,9.61,9.63,97300.0,8.2829,8.3088,8.2829,8.3002,97300.0
2011-10-17 14:00:00,9.63,9.65,9.62,9.63,80900.0,8.3002,8.3174,8.2916,8.3002,80900.0
2011-10-17 14:10:00,9.63,9.66,9.62,9.63,68500.0,8.3002,8.326,8.2916,8.3002,68500.0
2011-10-17 14:20:00,9.63,9.64,9.61,9.63,66900.0,8.3002,8.3088,8.2829,8.3002,66900.0
2011-10-17 14:30:00,9.62,9.63,9.6,9.6,66100.0,8.2916,8.3002,8.2743,8.2743,66100.0
2011-10-17 14:40:00,9.6,9.62,9.59,9.61,81700.0,8.2743,8.2916,8.2657,8.2829,81700.0
2011-10-17 14:50:00,9.6,9.63,9.59,9.63,68400.0,8.2743,8.3002,8.2657,8.3002,68400.0
2011-10-17 15:00:00,9.64,9.69,9.63,9.66,68600.0,8.3088,8.3519,8.3002,8.326,68600.0
2011-10-17 15:10:00,9.66,9.7,9.66,9.69,105900.0,8.326,8.3605,8.326,8.3519,105900.0
2011-10-17 15:20:00,9.68,9.7,9.66,9.68,105500.0,8.3433,8.3605,8.326,8.3433,105500.0
2011-10-17 15:30:00,9.68,9.7,9.6,9.6,215700.0,8.3433,8.3605,8.2743,8.2743,215700.0
2011-10-17 15:40:00,9.61,9.67,9.6,9.63,280400.0,8.2829,8.3347,8.2743,8.3002,280400.0
2011-10-17 15:50:00,9.63,9.65,9.51,9.54,1398400.0,8.3002,8.3174,8.1968,8.2226,1398400.0
2011-10-18 09:30:00,9.56,9.72,9.53,9.68,145600.0,8.2398,8.3778,8.214,8.3433,145600.0
2011-10-18 09:40:00,9.69,9.7,9.46,9.46,175400.0,8.3519,8.3605,8.1537,8.1537,175400.0
2011-10-18 09:50:00,9.47,9.51,9.4,9.45,149900.0,8.1623,8.1968,8.1019,8.145,149900.0
2011-10-18 10:00:00,9.45,9.66,9.42,9.65,399400.0,8.145,8.326,8.1192,8.3174,399400.0
2011-10-18 10:10:00,9.64,9.71,9.64,9.67,183500.0,8.3088,8.3691,8.3088,8.3347,183500.0
2011-10-18 10:20:00,9.67,9.84,9.66,9.84,437400.0,8.3347,8.4812,8.326,8.4812,437400.0
2011-10-18 10:30:00,9.83,9.85,9.79,9.82,108300.0,8.4726,8.4898,8.4381,8.4639,108300.0
2011-10-18 10:40:00,9.82,9.96,9.82,9.94,203200.0,8.4639,8.5846,8.4639,8.5674,203200.0
2011-10-18 10:50:00,9.94,10.0,9.91,9.95,227500.0,8.5674,8.6191,8.5415,8.576,227500.0
2011-10-18 11:00:00,9.94,10.06,9.94,10.06,734200.0,8.5674,8.6708,8.5674,8.6708,734200.0
2011-10-18 11:10:00,10.06,10.08,10.02,10.04,323500.0,8.6708,8.688,8.6363,8.6536,323500.0
2011-10-18 11:20:00,10.04,10.06,10.01,10.06,94600.0,8.6536,8.6708,8.6277,8.6708,94600.0
2011-10-18 11:30:00,10.05,10.25,10.05,10.25,546300.0,8.6622,8.8346,8.6622,8.8346,546300.0
2011-10-18 11:40:00,10.25,10.36,10.24,10.36,436500.0,8.8346,8.9294,8.8259,8.9294,436500.0
2011-10-18 11:50:00,10.36,10.4,10.35,10.36,488300.0,8.9294,8.9638,8.9208,8.9294,488300.0
2011-10-18 12:00:00,10.35,10.47,10.31,10.47,880900.0,8.9208,9.0242,8.8863,9.0242,880900.0
2011-10-18 12:10:00,10.46,10.46,10.36,10.37,348300.0,9.0156,9.0156,8.9294,8.938,348300.0
2011-10-18 12:20:00,10.37,10.39,10.32,10.36,262900.0,8.938,8.9552,8.8949,8.9294,262900.0
2011-10-18 12:30:00,10.36,10.43,10.33,10.42,136300.0,8.9294,8.9897,8.9035,8.9811,136300.0
2011-10-18 12:40:00,10.42,10.47,10.42,10.42,198200.0,8.9811,9.0242,8.9811,8.9811,198200.0
2011-10-18 12:50:00,10.42,10.42,10.35,10.35,109500.0,8.9811,8.9811,8.9208,8.9208,109500.0
2011-10-18 13:00:00,10.35,10.39,10.35,10.37,82400.0,8.9208,8.9552,8.9208,8.938,82400.0
2011-10-18 13:10:00,10.37,10.38,10.33,10.37,99000.0,8.938,8.9466,8.9035,8.938,99000.0
2011-10-18 13:20:00,10.36,10.37,10.29,10.36,171800.0,8.9294,8.938,8.869,8.9294,171800.0
2011-10-18 13:30:00,10.36,10.43,10.35,10.4,296300.0,8.9294,8.9897,8.9208,8.9638,296300.0
2011-10-18 13:40:00,10.41,10.42,10.33,10.35,723000.0,8.9725,8.9811,8.9035,8.9208,723000.0
2011-10-18 13:50:00,10.35,10.44,10.35,10.39,449500.0,8.9208,8.9983,8.9208,8.9552,449500.0
2011-10-18 14:00:00,10.4,10.47,10.39,10.46,326300.0,8.9638,9.0242,8.9552,9.0156,326300.0
2011-10-18 14:10:00,10.46,10.54,10.46,10.5,380500.0,9.0156,9.0845,9.0156,9.05,380500.0
2011-10-18 14:20:00,10.51,10.55,10.5,10.54,162300.0,9.0587,9.0931,9.05,9.0845,162300.0
2011-10-18 14:30:00,10.54,10.6,10.54,10.55,535300.0,9.0845,9.1362,9.0845,9.0931,535300.0
2011-10-18 14:40:00,10.54,10.59,10.52,10.57,241000.0,9.0845,9.1276,9.0673,9.1104,241000.0
2011-10-18 14:50:00,10.57,10.6,10.56,10.6,184900.0,9.1104,9.1362,9.1018,9.1362,184900.0
2011-10-18 15:00:00,10.6,10.75,10.6,10.71,609900.0,9.1362,9.2655,9.1362,9.231,609900.0
2011-10-18 15:10:00,10.7,10.81,10.63,10.63,864100.0,9.2224,9.3172,9.1621,9.1621,864100.0
2011-10-18 15:20:00,10.63,10.65,10.52,10.55,724500.0,9.1621,9.1793,9.0673,9.0931,724500.0
2011-10-18 15:30:00,10.54,10.56,10.42,10.55,674800.0,9.0845,9.1018,8.9811,9.0931,674800.0
2011-10-18 15:40:00,10.54,10.64,10.52,10.62,522200.0,9.0845,9.1707,9.0673,9.1535,522200.0
2011-10-18 15:50:00,10.63,10.7,10.57,10.6,986100.0,9.1621,9.2224,9.1104,9.1362,986100.0
2011-10-19 09:30:00,11.05,11.09,10.8,10.87,678000.0,9.5241,9.5586,9.3086,9.3689,678000.0
2011-10-19 09:40:00,10.87,10.88,10.64,10.65,413200.0,9.3689,9.3776,9.1707,9.1793,413200.0
2011-10-19 09:50:00,10.64,10.67,10.55,10.58,191200.0,9.1707,9.1966,9.0931,9.119,191200.0
2011-10-19 10:00:00,10.59,10.64,10.54,10.63,590200.0,9.1276,9.1707,9.0845,9.1621,590200.0
2011-10-19 10:10:00,10.64,10.7,10.63,10.65,177500.0,9.1707,9.2224,9.1621,9.1793,177500.0
2011-10-19 10:20:00,10.65,10.74,10.65,10.73,218900.0,9.1793,9.2569,9.1793,9.2483,218900.0
2011-10-19 10:30:00,10.74,10.76,10.68,10.69,275200.0,9.2569,9.2741,9.2052,9.2138,275200.0
2011-10-19 10:40:00,10.68,10.75,10.68,10.74,209500.0,9.2052,9.2655,9.2052,9.2569,209500.0
2011-10-19 10:50:00,10.74,10.76,10.71,10.72,194300.0,9.2569,9.2741,9.231,9.2397,194300.0
2011-10-19 11:00:00,10.71,10.73,10.65,10.69,255300.0,9.231,9.2483,9.1793,9.2138,255300.0
2011-10-19 11:10:00,10.68,10.69,10.61,10.63,116800.0,9.2052,9.2138,9.1448,9.1621,116800.0
2011-10-19 11:20:00,10.63,10.68,10.62,10.64,114800.0,9.1621,9.2052,9.1535,9.1707,114800.0
2011-10-19 11:30:00,10.65,10.72,10.64,10.7,131800.0,9.1793,9.2397,9.1707,9.2224,131800.0
2011-10-19 11:40:00,10.7,10.71,10.65,10.65,97400.0,9.2224,9.231,9.1793,9.1793,97400.0
2011-10-19 11:50:00,10.65,10.66,10.56,10.57,134800.0,9.1793,9.1879,9.1018,9.1104,134800.0
2011-10-19 12:00:00,10.57,10.58,10.5,10.52,214900.0,9.1104,9.119,9.05,9.0673,214900.0
2011-10-19 12:10:00,10.52,10.58,10.51,10.58,151500.0,9.0673,9.119,9.0587,9.119,151500.0
2011-10-19 12:20:00,10.58,10.65,10.58,10.65,116100.0,9.119,9.1793,9.119,9.1793,116100.0
2011-10-19 12:30:00,10.65,10.65,10.59,10.6,86300.0,9.1793,9.1793,9.1276,9.1362,86300.0
2011-10-19 12:40:00,10.6,10.61,10.58,10.58,74100.0,9.1362,9.1448,9.119,9.119,74100.0
2011-10-19 12:50:00,10.58,10.63,10.58,10.6,77400.0,9.119,9.1621,9.119,9.1362,77400.0
2011-10-19 13:00:00,10.6,10.66,10.59,10.64,114700.0,9.1362,9.1879,9.1276,9.1707,114700.0
2011-10-19 13:10:00,10.65,10.69,10.65,10.65,114500.0,9.1793,9.2138,9.1793,9.1793,114500.0
2011-10-19 13:20:00,10.65,10.66,10.63,10.64,44600.0,9.1793,9.1879,9.1621,9.1707,44600.0
2011-10-19 13:30:00,10.64,10.64,10.58,10.58,39700.0,9.1707,9.1707,9.119,9.119,39700.0
2011-10-19 13:40:00,10.58,10.6,10.56,10.59,68000.0,9.119,9.1362,9.1018,9.1276,68000.0
2011-10-19 13:50:00,10.59,10.62,10.57,10.61,57400.0,9.1276,9.1535,9.1104,9.1448,57400.0
2011-10-19 14:00:00,10.62,10.63,10.51,10.52,134600.0,9.1535,9.1621,9.0587,9.0673,134600.0
2011-10-19 14:10:00,10.52,10.53,10.47,10.47,167700.0,9.0673,9.0759,9.0242,9.0242,167700.0
2011-10-19 14:20:00,10.47,10.48,10.4,10.4,135800.0,9.0242,9.0328,8.9638,8.9638,135800.0
2011-10-19 14:30:00,10.41,10.49,10.37,10.48,194100.0,8.9725,9.0414,8.938,9.0328,194100.0
2011-10-19 14:40:00,10.49,10.54,10.44,10.51,163100.0,9.0414,9.0845,8.9983,9.0587,163100.0
2011-10-19 14:50:00,10.51,10.52,10.46,10.48,107700.0,9.0587,9.0673,9.0156,9.0328,107700.0
2011-10-19 15:00:00,10.47,10.48,10.43,10.45,145400.0,9.0242,9.0328,8.9897,9.0069,145400.0
2011-10-19 15:10:00,10.44,10.48,10.41,10.45,206900.0,8.9983,9.0328,8.9725,9.0069,206900.0
2011-10-19 15:20:00,10.45,10.48,10.43,10.44,158000.0,9.0069,9.0328,8.9897,8.9983,158000.0
2011-10-19 15:30:00,10.44,10.51,10.43,10.45,214800.0,8.9983,9.0587,8.9897,9.0069,214800.0
2011-10-19 15:40:00,10.45,10.49,10.41,10.48,331700.0,9.0069,9.0414,8.9725,9.0328,331700.0
2011-10-19 15:50:00,10.48,10.48,10.43,10.46,734100.0,9.0328,9.0328,8.9897,9.0156,734100.0
2011-10-20 09:30:00,10.46,10.56,10.31,10.37,153500.0,9.0156,9.1018,8.8863,8.938,153500.0
2011-10-20 09:40:00,10.37,10.4,10.32,10.39,199800.0,8.938,8.9638,8.8949,8.9552,199800.0
2011-10-20 09:50:00,10.4,10.42,10.25,10.26,219700.0,8.9638,8.9811,8.8346,8.8432,219700.0
2011-10-20 10:00:00,10.26,10.41,10.26,10.39,171000.0,8.8432,8.9725,8.8432,8.9552,171000.0
2011-10-20 10:10:00,10.39,10.49,10.39,10.46,107400.0,8.9552,9.0414,8.9552,9.0156,107400.0
2011-10-20 10:20:00,10.47,10.49,10.37,10.41,166200.0,9.0242,9.0414,8.938,8.9725,166200.0
2011-10-20 10:30:00,10.41,10.43,10.37,10.42,138000.0,8.9725,8.9897,8.938,8.9811,138000.0
2011-10-20 10:40:00,10.43,10.43,10.32,10.34,124700.0,8.9897,8.9897,8.8949,8.9121,124700.0
2011-10-20 10:50:00,10.34,10.34,10.25,10.25,234200.0,8.9121,8.9121,8.8346,8.8346,234200.0
2011-10-20 11:00:00,10.24,10.26,10.21,10.25,152000.0,8.8259,8.8432,8.8001,8.8346,152000.0
2011-10-20 11:10:00,10.24,10.25,10.2,10.21,136700.0,8.8259,8.8346,8.7915,8.8001,136700.0
2011-10-20 11:20:00,10.21,10.32,10.2,10.32,174100.0,8.8001,8.8949,8.7915,8.8949,174100.0
2011-10-20 11:30:00,10.3,10.37,10.27,10.33,236200.0,8.8777,8.938,8.8518,8.9035,236200.0
2011-10-20 11:40:00,10.32,10.34,10.28,10.29,64000.0,8.8949,8.9121,8.8604,8.869,64000.0
2011-10-20 11:50:00,10.29,10.3,10.2,10.25,91000.0,8.869,8.8777,8.7915,8.8346,91000.0
2011-10-20 12:00:00,10.24,10.25,10.11,10.13,419800.0,8.8259,8.8346,8.7139,8.7311,419800.0
2011-10-20 12:10:00,10.13,10.17,10.12,10.15,101300.0,8.7311,8.7656,8.7225,8.7484,101300.0
2011-10-20 12:20:00,10.14,10.23,10.14,10.22,92700.0,8.7398,8.8173,8.7398,8.8087,92700.0
2011-10-20 12:30:00,10.22,10.29,10.22,10.27,126500.0,8.8087,8.869,8.8087,8.8518,126500.0
2011-10-20 12:40:00,10.26,10.28,10.25,10.25,14900.0,8.8432,8.8604,8.8346,8.8346,14900.0
2011-10-20 12:50:00,10.26,10.33,10.24,10.32,40800.0,8.8432,8.9035,8.8259,8.8949,40800.0
2011-10-20 13:00:00,10.32,10.36,10.29,10.33,67800.0,8.8949,8.9294,8.869,8.9035,67800.0
2011-10-20 13:10:00,10.33,10.44,10.33,10.43,140700.0,8.9035,8.9983,8.9035,8.9897,140700.0
2011-10-20 13:20:00,10.43,10.51,10.42,10.43,135600.0,8.9897,9.0587,8.9811,8.9897,135600.0
2011-10-20 13:30:00,10.44,10.49,10.41,10.42,142100.0,8.9983,9.0414,8.9725,8.9811,142100.0
2011-10-20 13:40:00,10.41,10.44,10.36,10.43,117100.0,8.9725,8.9983,8.9294,8.9897,117100.0
2011-10-20 13:50:00,10.43,10.53,10.43,10.46,310300.0,8.9897,9.0759,8.9897,9.0156,310300.0
2011-10-20 14:00:00,10.46,10.51,10.42,10.42,152600.0,9.0156,9.0587,8.9811,8.9811,152600.0
2011-10-20 14:10:00,10.42,10.43,10.38,10.41,83900.0,8.9811,8.9897,8.9466,8.9725,83900.0
2011-10-20 14:20:00,10.42,10.46,10.4,10.45,88600.0,8.9811,9.0156,8.9638,9.0069,88600.0
2011-10-20 14:30:00,10.44,10.55,10.43,10.54,95300.0,8.9983,9.0931,8.9897,9.0845,95300.0
2011-10-20 14:40:00,10.54,10.59,10.52,10.59,177600.0,9.0845,9.1276,9.0673,9.1276,177600.0
2011-10-20 14:50:00,10.59,10.68,10.59,10.64,344700.0,9.1276,9.2052,9.1276,9.1707,344700.0
2011-10-20 15:00:00,10.64,10.68,10.6,10.68,276500.0,9.1707,9.2052,9.1362,9.2052,276500.0
2011-10-20 15:10:00,10.67,10.68,10.63,10.64,181000.0,9.1966,9.2052,9.1621,9.1707,181000.0
2011-10-20 15:20:00,10.65,10.66,10.58,10.61,419000.0,9.1793,9.1879,9.119,9.1448,419000.0
2011-10-20 15:30:00,10.6,10.63,10.57,10.57,278500.0,9.1362,9.1621,9.1104,9.1104,278500.0
2011-10-20 15:40:00,10.57,10.63,10.57,10.59,350000.0,9.1104,9.1621,9.1104,9.1276,350000.0
2011-10-20 15:50:00,10.6,10.62,10.57,10.6,526400.0,9.1362,9.1535,9.1104,9.1362,526400.0
2011-10-21 09:30:00,10.78,10.97,10.68,10.91,563400.0,9.2914,9.4551,9.2052,9.4034,563400.0
2011-10-21 09:40:00,10.91,11.0,10.87,10.99,441000.0,9.4034,9.481,9.3689,9.4724,441000.0
2011-10-21 09:50:00,10.99,11.0,10.94,10.94,351400.0,9.4724,9.481,9.4293,9.4293,351400.0
2011-10-21 10:00:00,10.95,11.01,10.92,10.99,221200.0,9.4379,9.4896,9.412,9.4724,221200.0
2011-10-21 10:10:00,10.99,11.1,10.98,11.09,214700.0,9.4724,9.5672,9.4638,9.5586,214700.0
2011-10-21 10:20:00,11.09,11.13,11.01,11.01,273400.0,9.5586,9.593,9.4896,9.4896,273400.0
2011-10-21 10:30:00,11.02,11.05,10.96,11.03,331500.0,9.4982,9.5241,9.4465,9.5069,331500.0
2011-10-21 10:40:00,11.02,11.03,10.98,10.99,138900.0,9.4982,9.5069,9.4638,9.4724,138900.0
2011-10-21 10:50:00,10.99,11.0,10.92,10.96,200700.0,9.4724,9.481,9.412,9.4465,200700.0
2011-10-21 11:00:00,10.96,10.97,10.93,10.94,208500.0,9.4465,9.4551,9.4207,9.4293,208500.0
2011-10-21 11:10:00,10.95,11.01,10.94,10.98,161200.0,9.4379,9.4896,9.4293,9.4638,161200.0
2011-10-21 11:20:00,10.98,11.0,10.94,10.97,155000.0,9.4638,9.481,9.4293,9.4551,155000.0
2011-10-21 11:30:00,10.97,11.01,10.96,11.01,191100.0,9.4551,9.4896,9.4465,9.4896,191100.0
2011-10-21 11:40:00,11.01,11.01,10.96,10.97,187700.0,9.4896,9.4896,9.4465,9.4551,187700.0
2011-10-21 11:50:00,10.97,10.99,10.96,10.96,96400.0,9.4551,9.4724,9.4465,9.4465,96400.0
2011-10-21 12:00:00,10.96,10.97,10.94,10.95,159700.0,9.4465,9.4551,9.4293,9.4379,159700.0
2011-10-21 12:10:00,10.94,10.95,10.93,10.93,42600.0,9.4293,9.4379,9.4207,9.4207,42600.0
2011-10-21 12:20:00,10.93,10.93,10.88,10.88,79700.0,9.4207,9.4207,9.3776,9.3776,79700.0
2011-10-21 12:30:00,10.89,10.89,10.8,10.81,116600.0,9.3862,9.3862,9.3086,9.3172,116600.0
2011-10-21 12:40:00,10.81,10.82,10.78,10.79,113600.0,9.3172,9.3259,9.2914,9.3,113600.0
2011-10-21 12:50:00,10.79,10.79,10.75,10.75,54100.0,9.3,9.3,9.2655,9.2655,54100.0
2011-10-21 13:00:00,10.76,10.76,10.71,10.73,96900.0,9.2741,9.2741,9.231,9.2483,96900.0
2011-10-21 13:10:00,10.73,10.76,10.71,10.74,93700.0,9.2483,9.2741,9.231,9.2569,93700.0
2011-10-21 13:20:00,10.75,10.78,10.72,10.74,76100.0,9.2655,9.2914,9.2397,9.2569,76100.0
2011-10-21 13:30:00,10.74,10.78,10.71,10.77,81000.0,9.2569,9.2914,9.231,9.2828,81000.0
2011-10-21 13:40:00,10.76,10.78,10.72,10.74,131900.0,9.2741,9.2914,9.2397,9.2569,131900.0
2011-10-21 13:50:00,10.74,10.75,10.69,10.69,117500.0,9.2569,9.2655,9.2138,9.2138,117500.0
2011-10-21 14:00:00,10.7,10.8,10.7,10.77,181800.0,9.2224,9.3086,9.2224,9.2828,181800.0
2011-10-21 14:10:00,10.77,10.82,10.75,10.8,169600.0,9.2828,9.3259,9.2655,9.3086,169600.0
2011-10-21 14:20:00,10.81,10.84,10.8,10.81,126100.0,9.3172,9.3431,9.3086,9.3172,126100.0
2011-10-21 14:30:00,10.82,10.83,10.78,10.81,166500.0,9.3259,9.3345,9.2914,9.3172,166500.0
2011-10-21 14:40:00,10.8,10.84,10.8,10.81,114400.0,9.3086,9.3431,9.3086,9.3172,114400.0
2011-10-21 14:50:00,10.82,10.85,10.81,10.84,158800.0,9.3259,9.3517,9.3172,9.3431,158800.0
2011-10-21 15:00:00,10.85,10.92,10.84,10.91,207100.0,9.3517,9.412,9.3431,9.4034,207100.0
2011-10-21 15:10:00,10.9,10.91,10.85,10.86,144200.0,9.3948,9.4034,9.3517,9.3603,144200.0
2011-10-21 15:20:00,10.86,10.89,10.84,10.84,195500.0,9.3603,9.3862,9.3431,9.3431,195500.0
2011-10-21 15:30:00,10.85,10.87,10.81,10.82,444800.0,9.3517,9.3689,9.3172,9.3259,444800.0
2011-10-21 15:40:00,10.82,10.82,10.76,10.79,393300.0,9.3259,9.3259,9.2741,9.3,393300.0
2011-10-21 15:50:00,10.79,10.85,10.79,10.84,751900.0,9.3,9.3517,9.3,9.3431,751900.0
2011-10-24 09:30:00,10.92,11.01,10.85,11.0,243800.0,9.412,9.4896,9.3517,9.481,243800.0
2011-10-24 09:40:00,11.0,11.05,10.99,11.02,183000.0,9.481,9.5241,9.4724,9.4982,183000.0
2011-10-24 09:50:00,11.02,11.06,10.99,11.0,113000.0,9.4982,9.5327,9.4724,9.481,113000.0
2011-10-24 10:00:00,11.01,11.03,10.98,11.01,294400.0,9.4896,9.5069,9.4638,9.4896,294400.0
2011-10-24 10:10:00,11.0,11.06,10.98,11.05,112200.0,9.481,9.5327,9.4638,9.5241,112200.0
2011-10-24 10:20:00,11.06,11.1,11.05,11.1,204100.0,9.5327,9.5672,9.5241,9.5672,204100.0
2011-10-24 10:30:00,11.09,11.23,11.09,11.22,435000.0,9.5586,9.6792,9.5586,9.6706,435000.0
2011-10-24 10:40:00,11.22,11.25,11.15,11.16,298700.0,9.6706,9.6965,9.6103,9.6189,298700.0
2011-10-24 10:50:00,11.16,11.25,11.16,11.23,416000.0,9.6189,9.6965,9.6189,9.6792,416000.0
2011-10-24 11:00:00,11.24,11.25,11.2,11.23,263800.0,9.6879,9.6965,9.6534,9.6792,263800.0
2011-10-24 11:10:00,11.23,11.23,11.15,11.19,269300.0,9.6792,9.6792,9.6103,9.6448,269300.0
2011-10-24 11:20:00,11.19,11.23,11.17,11.21,576600.0,9.6448,9.6792,9.6275,9.662,576600.0
2011-10-24 11:30:00,11.22,11.28,11.21,11.27,661300.0,9.6706,9.7223,9.662,9.7137,661300.0
2011-10-24 11:40:00,11.28,11.43,11.28,11.43,940300.0,9.7223,9.8516,9.7223,9.8516,940300.0
2011-10-24 11:50:00,11.43,11.43,11.37,11.39,270100.0,9.8516,9.8516,9.7999,9.8171,270100.0
2011-10-24 12:00:00,11.39,11.41,11.33,11.36,452100.0,9.8171,9.8344,9.7654,9.7913,452100.0
2011-10-24 12:10:00,11.37,11.5,11.37,11.45,470100.0,9.7999,9.9119,9.7999,9.8689,470100.0
2011-10-24 12:20:00,11.45,11.46,11.34,11.35,197200.0,9.8689,9.8775,9.774,9.7827,197200.0
2011-10-24 12:30:00,11.34,11.38,11.27,11.27,237600.0,9.774,9.8085,9.7137,9.7137,237600.0
2011-10-24 12:40:00,11.28,11.31,11.25,11.27,206500.0,9.7223,9.7482,9.6965,9.7137,206500.0
2011-10-24 12:50:00,11.26,11.27,11.26,11.26,74500.0,9.7051,9.7137,9.7051,9.7051,74500.0
2011-10-24 13:00:00,11.27,11.28,11.23,11.25,94300.0,9.7137,9.7223,9.6792,9.6965,94300.0
2011-10-24 13:10:00,11.24,11.29,11.24,11.29,105400.0,9.6879,9.7309,9.6879,9.7309,105400.0
2011-10-24 13:20:00,11.29,11.3,11.27,11.28,99000.0,9.7309,9.7396,9.7137,9.7223,99000.0
2011-10-24 13:30:00,11.27,11.28,11.27,11.28,64700.0,9.7137,9.7223,9.7137,9.7223,64700.0
2011-10-24 13:40:00,11.27,11.35,11.27,11.35,177900.0,9.7137,9.7827,9.7137,9.7827,177900.0
2011-10-24 13:50:00,11.35,11.37,11.32,11.37,102400.0,9.7827,9.7999,9.7568,9.7999,102400.0
2011-10-24 14:00:00,11.37,11.37,11.34,11.35,170400.0,9.7999,9.7999,9.774,9.7827,170400.0
2011-10-24 14:10:00,11.35,11.35,11.27,11.28,245700.0,9.7827,9.7827,9.7137,9.7223,245700.0
2011-10-24 14:20:00,11.27,11.35,11.27,11.35,182100.0,9.7137,9.7827,9.7137,9.7827,182100.0
2011-10-24 14:30:00,11.35,11.4,11.34,11.4,493600.0,9.7827,9.8258,9.774,9.8258,493600.0
2011-10-24 14:40:00,11.4,11.42,11.38,11.42,205700.0,9.8258,9.843,9.8085,9.843,205700.0
2011-10-24 14:50:00,11.42,11.49,11.41,11.49,413600.0,9.843,9.9033,9.8344,9.9033,413600.0
2011-10-24 15:00:00,11.49,11.5,11.44,11.44,226900.0,9.9033,9.9119,9.8602,9.8602,226900.0
2011-10-24 15:10:00,11.45,11.45,11.39,11.41,249800.0,9.8689,9.8689,9.8171,9.8344,249800.0
2011-10-24 15:20:00,11.42,11.42,11.38,11.4,346800.0,9.843,9.843,9.8085,9.8258,346800.0
2011-10-24 15:30:00,11.4,11.42,11.36,11.4,413100.0,9.8258,9.843,9.7913,9.8258,413100.0
2011-10-24 15:40:00,11.4,11.44,11.39,11.43,475700.0,9.8258,9.8602,9.8171,9.8516,475700.0
2011-10-24 15:50:00,11.42,11.43,11.39,11.42,942600.0,9.843,9.8516,9.8171,9.843,942600.0
2011-10-25 09:30:00,11.36,11.36,10.9,11.01,315400.0,9.7913,9.7913,9.3948,9.4896,315400.0
2011-10-25 09:40:00,11.01,11.23,11.0,11.19,433200.0,9.4896,9.6792,9.481,9.6448,433200.0
2011-10-25 09:50:00,11.18,11.26,11.18,11.22,402300.0,9.6361,9.7051,9.6361,9.6706,402300.0
2011-10-25 10:00:00,11.25,11.25,11.09,11.18,588900.0,9.6965,9.6965,9.5586,9.6361,588900.0
2011-10-25 10:10:00,11.19,11.22,11.16,11.19,489400.0,9.6448,9.6706,9.6189,9.6448,489400.0
2011-10-25 10:20:00,11.19,11.22,11.15,11.2,175200.0,9.6448,9.6706,9.6103,9.6534,175200.0
2011-10-25 10:30:00,11.2,11.25,11.17,11.24,524500.0,9.6534,9.6965,9.6275,9.6879,524500.0
2011-10-25 10:40:00,11.24,11.28,11.19,11.2,356700.0,9.6879,9.7223,9.6448,9.6534,356700.0
2011-10-25 10:50:00,11.2,11.21,11.16,11.2,371300.0,9.6534,9.662,9.6189,9.6534,371300.0
2011-10-25 11:00:00,11.19,11.21,11.12,11.17,703900.0,9.6448,9.662,9.5844,9.6275,703900.0
2011-10-25 11:10:00,11.17,11.2,11.14,11.16,294700.0,9.6275,9.6534,9.6017,9.6189,294700.0
2011-10-25 11:20:00,11.15,11.19,11.15,11.18,121500.0,9.6103,9.6448,9.6103,9.6361,121500.0
2011-10-25 11:30:00,11.17,11.19,11.16,11.17,121600.0,9.6275,9.6448,9.6189,9.6275,121600.0
2011-10-25 11:40:00,11.17,11.2,11.16,11.19,260200.0,9.6275,9.6534,9.6189,9.6448,260200.0
2011-10-25 11:50:00,11.19,11.21,11.16,11.2,215100.0,9.6448,9.662,9.6189,9.6534,215100.0
2011-10-25 12:00:00,11.2,11.24,11.15,11.21,118200.0,9.6534,9.6879,9.6103,9.662,118200.0
2011-10-25 12:10:00,11.21,11.22,11.17,11.21,183500.0,9.662,9.6706,9.6275,9.662,183500.0
2011-10-25 12:20:00,11.21,11.23,11.16,11.22,183600.0,9.662,9.6792,9.6189,9.6706,183600.0
2011-10-25 12:30:00,11.21,11.22,11.18,11.18,71600.0,9.662,9.6706,9.6361,9.6361,71600.0
2011-10-25 12:40:00,11.18,11.18,11.14,11.14,100800.0,9.6361,9.6361,9.6017,9.6017,100800.0
2011-10-25 12:50:00,11.14,11.16,11.12,11.13,180500.0,9.6017,9.6189,9.5844,9.593,180500.0
2011-10-25 13:00:00,11.14,11.23,11.13,11.22,273900.0,9.6017,9.6792,9.593,9.6706,273900.0
2011-10-25 13:10:00,11.22,11.22,11.17,11.18,54300.0,9.6706,9.6706,9.6275,9.6361,54300.0
2011-10-25 13:20:00,11.18,11.22,11.16,11.18,200900.0,9.6361,9.6706,9.6189,9.6361,200900.0
2011-10-25 13:30:00,11.18,11.18,11.13,11.15,61200.0,9.6361,9.6361,9.593,9.6103,61200.0
2011-10-25 13:40:00,11.15,11.19,11.12,11.18,205600.0,9.6103,9.6448,9.5844,9.6361,205600.0
2011-10-25 13:50:00,11.18,11.24,11.18,11.22,125000.0,9.6361,9.6879,9.6361,9.6706,125000.0
2011-10-25 14:00:00,11.21,11.21,11.15,11.2,102200.0,9.662,9.662,9.6103,9.6534,102200.0
2011-10-25 14:10:00,11.2,11.2,11.17,11.19,93600.0,9.6534,9.6534,9.6275,9.6448,93600.0
2011-10-25 14:20:00,11.19,11.23,11.18,11.19,130400.0,9.6448,9.6792,9.6361,9.6448,130400.0
2011-10-25 14:30:00,11.19,11.2,11.15,11.16,176500.0,9.6448,9.6534,9.6103,9.6189,176500.0
2011-10-25 14:40:00,11.16,11.22,11.14,11.18,208500.0,9.6189,9.6706,9.6017,9.6361,208500.0
2011-10-25 14:50:00,11.18,11.2,11.17,11.2,132500.0,9.6361,9.6534,9.6275,9.6534,132500.0
2011-10-25 15:00:00,11.21,11.22,11.17,11.18,195100.0,9.662,9.6706,9.6275,9.6361,195100.0
2011-10-25 15:10:00,11.18,11.19,11.15,11.16,168300.0,9.6361,9.6448,9.6103,9.6189,168300.0
2011-10-25 15:20:00,11.16,11.17,11.12,11.16,196700.0,9.6189,9.6275,9.5844,9.6189,196700.0
2011-10-25 15:30:00,11.16,11.21,11.16,11.17,507400.0,9.6189,9.662,9.6189,9.6275,507400.0
2011-10-25 15:40:00,11.17,11.18,11.05,11.07,297000.0,9.6275,9.6361,9.5241,9.5413,297000.0
2011-10-25 15:50:00,11.06,11.11,11.06,11.11,435500.0,9.5327,9.5758,9.5327,9.5758,435500.0
2011-10-26 09:30:00,11.29,11.44,11.27,11.32,296000.0,9.7309,9.8602,9.7137,9.7568,296000.0
2011-10-26 09:40:00,11.32,11.37,11.23,11.24,603800.0,9.7568,9.7999,9.6792,9.6879,603800.0
2011-10-26 09:50:00,11.25,11.33,11.2,11.23,241200.0,9.6965,9.7654,9.6534,9.6792,241200.0
2011-10-26 10:00:00,11.24,11.33,11.06,11.08,313600.0,9.6879,9.7654,9.5327,9.5499,313600.0
2011-10-26 10:10:00,11.09,11.11,10.97,10.97,641100.0,9.5586,9.5758,9.4551,9.4551,641100.0
2011-10-26 10:20:00,10.97,11.06,10.96,11.06,343900.0,9.4551,9.5327,9.4465,9.5327,343900.0
2011-10-26 10:30:00,11.06,11.12,10.97,11.1,179100.0,9.5327,9.5844,9.4551,9.5672,179100.0
2011-10-26 10:40:00,11.09,11.1,10.92,10.93,163800.0,9.5586,9.5672,9.412,9.4207,163800.0
2011-10-26 10:50:00,10.92,11.06,10.91,11.01,166700.0,9.412,9.5327,9.4034,9.4896,166700.0
2011-10-26 11:00:00,11.01,11.14,11.0,11.07,111800.0,9.4896,9.6017,9.481,9.5413,111800.0
2011-10-26 11:10:00,11.08,11.16,11.06,11.14,94700.0,9.5499,9.6189,9.5327,9.6017,94700.0
2011-10-26 11:20:00,11.15,11.15,11.03,11.09,318600.0,9.6103,9.6103,9.5069,9.5586,318600.0
2011-10-26 11:30:00,11.09,11.12,11.06,11.08,154600.0,9.5586,9.5844,9.5327,9.5499,154600.0
2011-10-26 11:40:00,11.08,11.18,11.07,11.13,145300.0,9.5499,9.6361,9.5413,9.593,145300.0
2011-10-26 11:50:00,11.13,11.15,11.1,11.11,112100.0,9.593,9.6103,9.5672,9.5758,112100.0
2011-10-26 12:00:00,11.1,11.12,11.08,11.08,71400.0,9.5672,9.5844,9.5499,9.5499,71400.0
2011-10-26 12:10:00,11.08,11.1,11.05,11.09,49100.0,9.5499,9.5672,9.5241,9.5586,49100.0
2011-10-26 12:20:00,11.09,11.15,11.08,11.15,112400.0,9.5586,9.6103,9.5499,9.6103,112400.0
2011-10-26 12:30:00,11.15,11.19,11.14,11.17,99300.0,9.6103,9.6448,9.6017,9.6275,99300.0
2011-10-26 12:40:00,11.17,11.21,11.14,11.21,86800.0,9.6275,9.662,9.6017,9.662,86800.0
2011-10-26 12:50:00,11.2,11.22,11.13,11.15,50700.0,9.6534,9.6706,9.593,9.6103,50700.0
2011-10-26 13:00:00,11.16,11.17,11.11,11.11,43900.0,9.6189,9.6275,9.5758,9.5758,43900.0
2011-10-26 13:10:00,11.1,11.11,11.04,11.08,57800.0,9.5672,9.5758,9.5155,9.5499,57800.0
2011-10-26 13:20:00,11.08,11.1,11.05,11.1,79800.0,9.5499,9.5672,9.5241,9.5672,79800.0
2011-10-26 13:30:00,11.1,11.21,11.1,11.19,104600.0,9.5672,9.662,9.5672,9.6448,104600.0
2011-10-26 13:40:00,11.19,11.21,11.14,11.17,84900.0,9.6448,9.662,9.6017,9.6275,84900.0
2011-10-26 13:50:00,11.17,11.22,11.13,11.19,175700.0,9.6275,9.6706,9.593,9.6448,175700.0
2011-10-26 14:00:00,11.19,11.3,11.18,11.28,477100.0,9.6448,9.7396,9.6361,9.7223,477100.0
2011-10-26 14:10:00,11.28,11.29,11.22,11.24,296700.0,9.7223,9.7309,9.6706,9.6879,296700.0
2011-10-26 14:20:00,11.24,11.26,11.23,11.24,203600.0,9.6879,9.7051,9.6792,9.6879,203600.0
2011-10-26 14:30:00,11.24,11.34,11.23,11.34,179200.0,9.6879,9.774,9.6792,9.774,179200.0
2011-10-26 14:40:00,11.33,11.33,11.29,11.3,183200.0,9.7654,9.7654,9.7309,9.7396,183200.0
2011-10-26 14:50:00,11.3,11.32,11.26,11.29,167300.0,9.7396,9.7568,9.7051,9.7309,167300.0
2011-10-26 15:00:00,11.29,11.32,11.24,11.28,145900.0,9.7309,9.7568,9.6879,9.7223,145900.0
2011-10-26 15:10:00,11.28,11.32,11.26,11.29,121500.0,9.7223,9.7568,9.7051,9.7309,121500.0
2011-10-26 15:20:00,11.29,11.34,11.28,11.32,233900.0,9.7309,9.774,9.7223,9.7568,233900.0
2011-10-26 15:30:00,11.32,11.4,11.29,11.37,289700.0,9.7568,9.8258,9.7309,9.7999,289700.0
2011-10-26 15:40:00,11.36,11.39,11.3,11.3,297700.0,9.7913,9.8171,9.7396,9.7396,297700.0
2011-10-26 15:50:00,11.31,11.33,11.28,11.32,364500.0,9.7482,9.7654,9.7223,9.7568,364500.0
2011-10-27 09:30:00,11.75,11.82,11.58,11.62,469300.0,10.1274,10.1878,9.9809,10.0154,469300.0
2011-10-27 09:40:00,11.62,11.64,11.58,11.59,304200.0,10.0154,10.0326,9.9809,9.9895,304200.0
2011-10-27 09:50:00,11.6,11.61,11.49,11.5,310000.0,9.9981,10.0068,9.9033,9.9119,310000.0
2011-10-27 10:00:00,11.49,11.54,11.46,11.46,684700.0,9.9033,9.9464,9.8775,9.8775,684700.0
2011-10-27 10:10:00,11.46,11.52,11.45,11.51,211700.0,9.8775,9.9292,9.8689,9.9206,211700.0
2011-10-27 10:20:00,11.52,11.55,11.4,11.42,336200.0,9.9292,9.955,9.8258,9.843,336200.0
2011-10-27 10:30:00,11.43,11.45,11.37,11.39,167100.0,9.8516,9.8689,9.7999,9.8171,167100.0
2011-10-27 10:40:00,11.4,11.5,11.39,11.46,277100.0,9.8258,9.9119,9.8171,9.8775,277100.0
2011-10-27 10:50:00,11.46,11.51,11.46,11.49,115800.0,9.8775,9.9206,9.8775,9.9033,115800.0
2011-10-27 11:00:00,11.49,11.57,11.49,11.55,85600.0,9.9033,9.9723,9.9033,9.955,85600.0
2011-10-27 11:10:00,11.55,11.62,11.55,11.58,44800.0,9.955,10.0154,9.955,9.9809,44800.0
2011-10-27 11:20:00,11.58,11.58,11.53,11.57,71300.0,9.9809,9.9809,9.9378,9.9723,71300.0
2011-10-27 11:30:00,11.56,11.64,11.54,11.63,121900.0,9.9637,10.0326,9.9464,10.024,121900.0
2011-10-27 11:40:00,11.62,11.64,11.6,11.62,48300.0,10.0154,10.0326,9.9981,10.0154,48300.0
2011-10-27 11:50:00,11.63,11.74,11.62,11.72,210700.0,10.024,10.1188,10.0154,10.1016,210700.0
2011-10-27 12:00:00,11.73,11.76,11.68,11.69,180300.0,10.1102,10.136,10.0671,10.0757,180300.0
2011-10-27 12:10:00,11.69,11.72,11.68,11.71,90100.0,10.0757,10.1016,10.0671,10.0929,90100.0
2011-10-27 12:20:00,11.71,11.74,11.68,11.74,84600.0,10.0929,10.1188,10.0671,10.1188,84600.0
2011-10-27 12:30:00,11.74,11.79,11.73,11.78,99400.0,10.1188,10.1619,10.1102,10.1533,99400.0
2011-10-27 12:40:00,11.79,11.8,11.77,11.77,86700.0,10.1619,10.1705,10.1447,10.1447,86700.0
2011-10-27 12:50:00,11.77,11.78,11.72,11.73,176800.0,10.1447,10.1533,10.1016,10.1102,176800.0
2011-10-27 13:00:00,11.73,11.76,11.73,11.76,58000.0,10.1102,10.136,10.1102,10.136,58000.0
2011-10-27 13:10:00,11.76,11.82,11.76,11.81,105700.0,10.136,10.1878,10.136,10.1791,105700.0
2011-10-27 13:20:00,11.81,11.82,11.8,11.81,140100.0,10.1791,10.1878,10.1705,10.1791,140100.0
2011-10-27 13:30:00,11.8,11.83,11.8,11.82,176500.0,10.1705,10.1964,10.1705,10.1878,176500.0
2011-10-27 13:40:00,11.81,11.86,11.8,11.86,191300.0,10.1791,10.2222,10.1705,10.2222,191300.0
2011-10-27 13:50:00,11.86,11.94,11.86,11.94,416900.0,10.2222,10.2912,10.2222,10.2912,416900.0
2011-10-27 14:00:00,11.94,11.98,11.91,11.91,623600.0,10.2912,10.3257,10.2653,10.2653,623600.0
2011-10-27 14:10:00,11.91,11.92,11.8,11.84,415400.0,10.2653,10.2739,10.1705,10.205,415400.0
2011-10-27 14:20:00,11.85,11.92,11.83,11.92,262500.0,10.2136,10.2739,10.1964,10.2739,262500.0
2011-10-27 14:30:00,11.92,11.99,11.87,11.98,604400.0,10.2739,10.3343,10.2309,10.3257,604400.0
2011-10-27 14:40:00,11.98,11.99,11.92,11.93,129600.0,10.3257,10.3343,10.2739,10.2826,129600.0
2011-10-27 14:50:00,11.92,11.94,11.9,11.92,205500.0,10.2739,10.2912,10.2567,10.2739,205500.0
2011-10-27 15:00:00,11.92,11.95,11.91,11.95,190400.0,10.2739,10.2998,10.2653,10.2998,190400.0
2011-10-27 15:10:00,11.95,11.97,11.92,11.96,230700.0,10.2998,10.317,10.2739,10.3084,230700.0
2011-10-27 15:20:00,11.97,12.0,11.96,11.98,271200.0,10.317,10.3429,10.3084,10.3257,271200.0
2011-10-27 15:30:00,11.98,12.0,11.89,11.9,439600.0,10.3257,10.3429,10.2481,10.2567,439600.0
2011-10-27 15:40:00,11.91,11.92,11.78,11.84,654000.0,10.2653,10.2739,10.1533,10.205,654000.0
2011-10-27 15:50:00,11.83,11.85,11.78,11.82,1176800.0,10.1964,10.2136,10.1533,10.1878,1176800.0
2011-10-28 09:30:00,11.65,11.73,11.41,11.73,317100.0,10.0412,10.1102,9.8344,10.1102,317100.0
2011-10-28 09:40:00,11.72,11.76,11.59,11.59,249900.0,10.1016,10.136,9.9895,9.9895,249900.0
2011-10-28 09:50:00,11.59,11.6,11.49,11.58,186000.0,9.9895,9.9981,9.9033,9.9809,186000.0
2011-10-28 10:00:00,11.58,11.6,11.47,11.54,145400.0,9.9809,9.9981,9.8861,9.9464,145400.0
2011-10-28 10:10:00,11.54,11.58,11.48,11.51,336600.0,9.9464,9.9809,9.8947,9.9206,336600.0
2011-10-28 10:20:00,11.51,11.55,11.49,11.52,195100.0,9.9206,9.955,9.9033,9.9292,195100.0
2011-10-28 10:30:00,11.52,11.64,11.52,11.6,260900.0,9.9292,10.0326,9.9292,9.9981,260900.0
2011-10-28 10:40:00,11.61,11.65,11.52,11.55,255500.0,10.0068,10.0412,9.9292,9.955,255500.0
2011-10-28 10:50:00,11.55,11.56,11.48,11.55,214100.0,9.955,9.9637,9.8947,9.955,214100.0
2011-10-28 11:00:00,11.55,11.66,11.55,11.64,178300.0,9.955,10.0499,9.955,10.0326,178300.0
2011-10-28 11:10:00,11.65,11.67,11.61,11.62,265300.0,10.0412,10.0585,10.0068,10.0154,265300.0
2011-10-28 11:20:00,11.62,11.65,11.58,11.61,209200.0,10.0154,10.0412,9.9809,10.0068,209200.0
2011-10-28 11:30:00,11.6,11.63,11.54,11.57,123900.0,9.9981,10.024,9.9464,9.9723,123900.0
2011-10-28 11:40:00,11.57,11.62,11.56,11.61,192900.0,9.9723,10.0154,9.9637,10.0068,192900.0
2011-10-28 11:50:00,11.61,11.61,11.59,11.59,622800.0,10.0068,10.0068,9.9895,9.9895,622800.0
2011-10-28 12:00:00,11.59,11.6,11.54,11.59,219600.0,9.9895,9.9981,9.9464,9.9895,219600.0
2011-10-28 12:10:00,11.59,11.62,11.57,11.59,88800.0,9.9895,10.0154,9.9723,9.9895,88800.0
2011-10-28 12:20:00,11.59,11.62,11.5,11.53,74900.0,9.9895,10.0154,9.9119,9.9378,74900.0
2011-10-28 12:30:00,11.53,11.53,11.48,11.48,72300.0,9.9378,9.9378,9.8947,9.8947,72300.0
2011-10-28 12:40:00,11.49,11.55,11.49,11.55,29800.0,9.9033,9.955,9.9033,9.955,29800.0
2011-10-28 12:50:00,11.55,11.58,11.52,11.58,47900.0,9.955,9.9809,9.9292,9.9809,47900.0
2011-10-28 13:00:00,11.57,11.61,11.57,11.57,69600.0,9.9723,10.0068,9.9723,9.9723,69600.0
2011-10-28 13:10:00,11.58,11.61,11.57,11.6,126900.0,9.9809,10.0068,9.9723,9.9981,126900.0
2011-10-28 13:20:00,11.6,11.65,11.6,11.62,363400.0,9.9981,10.0412,9.9981,10.0154,363400.0
2011-10-28 13:30:00,11.63,11.67,11.62,11.64,179300.0,10.024,10.0585,10.0154,10.0326,179300.0
2011-10-28 13:40:00,11.64,11.65,11.58,11.6,121000.0,10.0326,10.0412,9.9809,9.9981,121000.0
2011-10-28 13:50:00,11.59,11.63,11.59,11.62,39100.0,9.9895,10.024,9.9895,10.0154,39100.0
2011-10-28 14:00:00,11.62,11.64,11.56,11.6,69500.0,10.0154,10.0326,9.9637,9.9981,69500.0
2011-10-28 14:10:00,11.6,11.62,11.53,11.54,130300.0,9.9981,10.0154,9.9378,9.9464,130300.0
2011-10-28 14:20:00,11.55,11.55,11.5,11.55,71200.0,9.955,9.955,9.9119,9.955,71200.0
2011-10-28 14:30:00,11.55,11.58,11.51,11.52,170000.0,9.955,9.9809,9.9206,9.9292,170000.0
2011-10-28 14:40:00,11.52,11.54,11.51,11.52,79000.0,9.9292,9.9464,9.9206,9.9292,79000.0
2011-10-28 14:50:00,11.53,11.54,11.46,11.49,93500.0,9.9378,9.9464,9.8775,9.9033,93500.0
2011-10-28 15:00:00,11.49,11.59,11.48,11.59,272900.0,9.9033,9.9895,9.8947,9.9895,272900.0
2011-10-28 15:10:00,11.58,11.59,11.5,11.54,263600.0,9.9809,9.9895,9.9119,9.9464,263600.0
2011-10-28 15:20:00,11.55,11.59,11.55,11.58,93000.0,9.955,9.9895,9.955,9.9809,93000.0
2011-10-28 15:30:00,11.59,11.6,11.54,11.6,166400.0,9.9895,9.9981,9.9464,9.9981,166400.0
2011-10-28 15:40:00,11.59,11.62,11.58,11.59,202200.0,9.9895,10.0154,9.9809,9.9895,202200.0
2011-10-28 15:50:00,11.6,11.63,11.58,11.6,484300.0,9.9981,10.024,9.9809,9.9981,484300.0
2011-10-31 09:30:00,11.46,11.52,11.42,11.47,286500.0,9.8775,9.9292,9.843,9.8861,286500.0
2011-10-31 09:40:00,11.47,11.54,11.45,11.45,127200.0,9.8861,9.9464,9.8689,9.8689,127200.0
2011-10-31 09:50:00,11.45,11.52,11.44,11.5,142900.0,9.8689,9.9292,9.8602,9.9119,142900.0
2011-10-31 10:00:00,11.5,11.55,11.47,11.55,169800.0,9.9119,9.955,9.8861,9.955,169800.0
2011-10-31 10:10:00,11.55,11.57,11.3,11.3,364100.0,9.955,9.9723,9.7396,9.7396,364100.0
2011-10-31 10:20:00,11.3,11.41,11.3,11.41,136500.0,9.7396,9.8344,9.7396,9.8344,136500.0
2011-10-31 10:30:00,11.41,11.48,11.4,11.44,64200.0,9.8344,9.8947,9.8258,9.8602,64200.0
2011-10-31 10:40:00,11.44,11.46,11.36,11.37,78200.0,9.8602,9.8775,9.7913,9.7999,78200.0
2011-10-31 10:50:00,11.38,11.42,11.34,11.37,130800.0,9.8085,9.843,9.774,9.7999,130800.0
2011-10-31 11:00:00,11.38,11.42,11.34,11.37,77600.0,9.8085,9.843,9.774,9.7999,77600.0
2011-10-31 11:10:00,11.38,11.39,11.31,11.32,56700.0,9.8085,9.8171,9.7482,9.7568,56700.0
2011-10-31 11:20:00,11.32,11.33,11.28,11.3,166200.0,9.7568,9.7654,9.7223,9.7396,166200.0
2011-10-31 11:30:00,11.3,11.33,11.27,11.28,167100.0,9.7396,9.7654,9.7137,9.7223,167100.0
2011-10-31 11:40:00,11.28,11.31,11.28,11.3,136700.0,9.7223,9.7482,9.7223,9.7396,136700.0
2011-10-31 11:50:00,11.29,11.31,11.28,11.28,53000.0,9.7309,9.7482,9.7223,9.7223,53000.0
2011-10-31 12:00:00,11.28,11.3,11.26,11.27,47200.0,9.7223,9.7396,9.7051,9.7137,47200.0
2011-10-31 12:10:00,11.26,11.28,11.23,11.23,122000.0,9.7051,9.7223,9.6792,9.6792,122000.0
2011-10-31 12:20:00,11.24,11.25,11.21,11.22,50800.0,9.6879,9.6965,9.662,9.6706,50800.0
2011-10-31 12:30:00,11.21,11.26,11.21,11.26,51500.0,9.662,9.7051,9.662,9.7051,51500.0
2011-10-31 12:40:00,11.26,11.27,11.25,11.26,112700.0,9.7051,9.7137,9.6965,9.7051,112700.0
2011-10-31 12:50:00,11.26,11.32,11.24,11.31,160000.0,9.7051,9.7568,9.6879,9.7482,160000.0
2011-10-31 13:00:00,11.31,11.38,11.3,11.36,81500.0,9.7482,9.8085,9.7396,9.7913,81500.0
2011-10-31 13:10:00,11.36,11.39,11.36,11.39,32300.0,9.7913,9.8171,9.7913,9.8171,32300.0
2011-10-31 13:20:00,11.39,11.41,11.38,11.39,97300.0,9.8171,9.8344,9.8085,9.8171,97300.0
2011-10-31 13:30:00,11.38,11.45,11.38,11.45,103300.0,9.8085,9.8689,9.8085,9.8689,103300.0
2011-10-31 13:40:00,11.45,11.46,11.44,11.46,84200.0,9.8689,9.8775,9.8602,9.8775,84200.0
2011-10-31 13:50:00,11.46,11.46,11.38,11.38,65000.0,9.8775,9.8775,9.8085,9.8085,65000.0
2011-10-31 14:00:00,11.38,11.38,11.32,11.32,168400.0,9.8085,9.8085,9.7568,9.7568,168400.0
2011-10-31 14:10:00,11.33,11.33,11.3,11.33,87100.0,9.7654,9.7654,9.7396,9.7654,87100.0
2011-10-31 14:20:00,11.34,11.38,11.34,11.37,90800.0,9.774,9.8085,9.774,9.7999,90800.0
2011-10-31 14:30:00,11.37,11.39,11.29,11.29,185600.0,9.7999,9.8171,9.7309,9.7309,185600.0
2011-10-31 14:40:00,11.3,11.31,11.28,11.29,146400.0,9.7396,9.7482,9.7223,9.7309,146400.0
2011-10-31 14:50:00,11.29,11.3,11.29,11.29,91900.0,9.7309,9.7396,9.7309,9.7309,91900.0
2011-10-31 15:00:00,11.29,11.3,11.23,11.23,104100.0,9.7309,9.7396,9.6792,9.6792,104100.0
2011-10-31 15:10:00,11.24,11.26,11.18,11.19,155500.0,9.6879,9.7051,9.6361,9.6448,155500.0
2011-10-31 15:20:00,11.18,11.21,11.16,11.16,165500.0,9.6361,9.662,9.6189,9.6189,165500.0
2011-10-31 15:30:00,11.16,11.23,11.14,11.23,210700.0,9.6189,9.6792,9.6017,9.6792,210700.0
2011-10-31 15:40:00,11.23,11.24,11.17,11.17,439900.0,9.6792,9.6879,9.6275,9.6275,439900.0
2011-10-31 15:50:00,11.18,11.22,11.13,11.14,580300.0,9.6361,9.6706,9.593,9.6017,580300.0
2011-11-01 09:30:00,10.81,10.95,10.74,10.89,369800.0,9.3172,9.4379,9.2569,9.3862,369800.0
2011-11-01 09:40:00,10.9,11.0,10.88,10.88,348800.0,9.3948,9.481,9.3776,9.3776,348800.0
2011-11-01 09:50:00,10.88,10.98,10.87,10.95,249500.0,9.3776,9.4638,9.3689,9.4379,249500.0
2011-11-01 10:00:00,10.95,11.04,10.88,11.01,331400.0,9.4379,9.5155,9.3776,9.4896,331400.0
2011-11-01 10:10:00,11.01,11.08,11.0,11.06,223600.0,9.4896,9.5499,9.481,9.5327,223600.0
2011-11-01 10:20:00,11.07,11.13,11.02,11.12,272100.0,9.5413,9.593,9.4982,9.5844,272100.0
2011-11-01 10:30:00,11.13,11.18,11.09,11.18,389600.0,9.593,9.6361,9.5586,9.6361,389600.0
2011-11-01 10:40:00,11.17,11.21,11.15,11.17,437700.0,9.6275,9.662,9.6103,9.6275,437700.0
2011-11-01 10:50:00,11.18,11.24,11.1,11.13,441400.0,9.6361,9.6879,9.5672,9.593,441400.0
2011-11-01 11:00:00,11.13,11.16,11.1,11.12,390200.0,9.593,9.6189,9.5672,9.5844,390200.0
2011-11-01 11:10:00,11.12,11.15,11.09,11.14,161800.0,9.5844,9.6103,9.5586,9.6017,161800.0
2011-11-01 11:20:00,11.15,11.16,11.04,11.06,209000.0,9.6103,9.6189,9.5155,9.5327,209000.0
2011-11-01 11:30:00,11.06,11.08,10.94,10.96,202400.0,9.5327,9.5499,9.4293,9.4465,202400.0
2011-11-01 11:40:00,10.96,10.96,10.89,10.93,214600.0,9.4465,9.4465,9.3862,9.4207,214600.0
2011-11-01 11:50:00,10.94,10.95,10.89,10.9,204700.0,9.4293,9.4379,9.3862,9.3948,204700.0
2011-11-01 12:00:00,10.9,10.93,10.83,10.92,145100.0,9.3948,9.4207,9.3345,9.412,145100.0
2011-11-01 12:10:00,10.92,10.96,10.89,10.91,228800.0,9.412,9.4465,9.3862,9.4034,228800.0
2011-11-01 12:20:00,10.91,10.94,10.88,10.91,116400.0,9.4034,9.4293,9.3776,9.4034,116400.0
2011-11-01 12:30:00,10.91,10.98,10.89,10.97,137400.0,9.4034,9.4638,9.3862,9.4551,137400.0
2011-11-01 12:40:00,10.98,10.98,10.86,10.87,122800.0,9.4638,9.4638,9.3603,9.3689,122800.0
2011-11-01 12:50:00,10.87,10.88,10.83,10.83,81700.0,9.3689,9.3776,9.3345,9.3345,81700.0
2011-11-01 13:00:00,10.83,10.9,10.81,10.84,148700.0,9.3345,9.3948,9.3172,9.3431,148700.0
2011-11-01 13:10:00,10.84,10.89,10.8,10.84,185200.0,9.3431,9.3862,9.3086,9.3431,185200.0
2011-11-01 13:20:00,10.84,10.95,10.78,10.94,339600.0,9.3431,9.4379,9.2914,9.4293,339600.0
2011-11-01 13:30:00,10.94,11.01,10.92,10.95,413100.0,9.4293,9.4896,9.412,9.4379,413100.0
2011-11-01 13:40:00,10.95,11.06,10.95,11.02,188000.0,9.4379,9.5327,9.4379,9.4982,188000.0
2011-11-01 13:50:00,11.03,11.07,10.91,10.96,232600.0,9.5069,9.5413,9.4034,9.4465,232600.0
2011-11-01 14:00:00,10.95,11.06,10.93,11.05,143500.0,9.4379,9.5327,9.4207,9.5241,143500.0
2011-11-01 14:10:00,11.04,11.07,11.01,11.03,185900.0,9.5155,9.5413,9.4896,9.5069,185900.0
2011-11-01 14:20:00,11.04,11.11,11.03,11.09,188500.0,9.5155,9.5758,9.5069,9.5586,188500.0
2011-11-01 14:30:00,11.08,11.1,11.01,11.01,104100.0,9.5499,9.5672,9.4896,9.4896,104100.0
2011-11-01 14:40:00,11.01,11.06,11.0,11.02,130900.0,9.4896,9.5327,9.481,9.4982,130900.0
2011-11-01 14:50:00,11.02,11.06,10.95,10.97,139200.0,9.4982,9.5327,9.4379,9.4551,139200.0
2011-11-01 15:00:00,10.98,10.99,10.88,10.9,164900.0,9.4638,9.4724,9.3776,9.3948,164900.0
2011-11-01 15:10:00,10.9,10.97,10.88,10.93,183500.0,9.3948,9.4551,9.3776,9.4207,183500.0
2011-11-01 15:20:00,10.93,10.95,10.88,10.94,175600.0,9.4207,9.4379,9.3776,9.4293,175600.0
2011-11-01 15:30:00,10.94,11.01,10.93,11.0,253700.0,9.4293,9.4896,9.4207,9.481,253700.0
2011-11-01 15:40:00,11.0,11.0,10.85,10.89,441700.0,9.481,9.481,9.3517,9.3862,441700.0
2011-11-01 15:50:00,10.89,10.92,10.86,10.89,719900.0,9.3862,9.412,9.3603,9.3862,719900.0
2011-11-02 09:30:00,11.11,11.11,10.97,10.99,169300.0,9.5758,9.5758,9.4551,9.4724,169300.0
2011-11-02 09:40:00,11.0,11.05,10.99,11.05,63500.0,9.481,9.5241,9.4724,9.5241,63500.0
2011-11-02 09:50:00,11.06,11.06,10.96,11.03,49800.0,9.5327,9.5327,9.4465,9.5069,49800.0
2011-11-02 10:00:00,11.04,11.12,11.02,11.12,135200.0,9.5155,9.5844,9.4982,9.5844,135200.0
2011-11-02 10:10:00,11.13,11.22,11.1,11.18,206800.0,9.593,9.6706,9.5672,9.6361,206800.0
2011-11-02 10:20:00,11.17,11.23,11.16,11.22,78000.0,9.6275,9.6792,9.6189,9.6706,78000.0
2011-11-02 10:30:00,11.22,11.27,11.16,11.27,158100.0,9.6706,9.7137,9.6189,9.7137,158100.0
2011-11-02 10:40:00,11.27,11.34,11.25,11.34,220400.0,9.7137,9.774,9.6965,9.774,220400.0
2011-11-02 10:50:00,11.35,11.39,11.33,11.35,260400.0,9.7827,9.8171,9.7654,9.7827,260400.0
2011-11-02 11:00:00,11.36,11.38,11.33,11.33,103800.0,9.7913,9.8085,9.7654,9.7654,103800.0
2011-11-02 11:10:00,11.33,11.35,11.29,11.34,83600.0,9.7654,9.7827,9.7309,9.774,83600.0
2011-11-02 11:20:00,11.34,11.38,11.3,11.32,91400.0,9.774,9.8085,9.7396,9.7568,91400.0
2011-11-02 11:30:00,11.32,11.32,11.29,11.31,73600.0,9.7568,9.7568,9.7309,9.7482,73600.0
2011-11-02 11:40:00,11.31,11.34,11.3,11.32,56100.0,9.7482,9.774,9.7396,9.7568,56100.0
2011-11-02 11:50:00,11.32,11.32,11.28,11.31,50400.0,9.7568,9.7568,9.7223,9.7482,50400.0
2011-11-02 12:00:00,11.3,11.3,11.26,11.28,54300.0,9.7396,9.7396,9.7051,9.7223,54300.0
2011-11-02 12:10:00,11.28,11.34,11.28,11.3,113000.0,9.7223,9.774,9.7223,9.7396,113000.0
2011-11-02 12:20:00,11.3,11.33,11.29,11.32,125500.0,9.7396,9.7654,9.7309,9.7568,125500.0
2011-11-02 12:30:00,11.32,11.34,11.26,11.33,118000.0,9.7568,9.774,9.7051,9.7654,118000.0
2011-11-02 12:40:00,11.33,11.37,11.29,11.3,192300.0,9.7654,9.7999,9.7309,9.7396,192300.0
2011-11-02 12:50:00,11.3,11.31,11.25,11.26,133100.0,9.7396,9.7482,9.6965,9.7051,133100.0
2011-11-02 13:00:00,11.26,11.28,11.18,11.24,206200.0,9.7051,9.7223,9.6361,9.6879,206200.0
2011-11-02 13:10:00,11.24,11.27,11.22,11.22,129400.0,9.6879,9.7137,9.6706,9.6706,129400.0
2011-11-02 13:20:00,11.21,11.21,11.14,11.21,138000.0,9.662,9.662,9.6017,9.662,138000.0
2011-11-02 13:30:00,11.21,11.23,11.19,11.22,83400.0,9.662,9.6792,9.6448,9.6706,83400.0
2011-11-02 13:40:00,11.22,11.28,11.2,11.25,107000.0,9.6706,9.7223,9.6534,9.6965,107000.0
2011-11-02 13:50:00,11.26,11.26,11.13,11.14,86300.0,9.7051,9.7051,9.593,9.6017,86300.0
2011-11-02 14:00:00,11.14,11.19,11.1,11.16,128500.0,9.6017,9.6448,9.5672,9.6189,128500.0
2011-11-02 14:10:00,11.16,11.2,11.11,11.17,92800.0,9.6189,9.6534,9.5758,9.6275,92800.0
2011-11-02 14:20:00,11.17,11.21,11.14,11.17,98300.0,9.6275,9.662,9.6017,9.6275,98300.0
2011-11-02 14:30:00,11.17,11.27,11.15,11.22,122600.0,9.6275,9.7137,9.6103,9.6706,122600.0
2011-11-02 14:40:00,11.22,11.26,11.2,11.25,64700.0,9.6706,9.7051,9.6534,9.6965,64700.0
2011-11-02 14:50:00,11.25,11.31,11.24,11.27,147400.0,9.6965,9.7482,9.6879,9.7137,147400.0
2011-11-02 15:00:00,11.28,11.32,11.22,11.29,159500.0,9.7223,9.7568,9.6706,9.7309,159500.0
2011-11-02 15:10:00,11.28,11.3,11.25,11.29,115000.0,9.7223,9.7396,9.6965,9.7309,115000.0
2011-11-02 15:20:00,11.28,11.33,11.25,11.26,119400.0,9.7223,9.7654,9.6965,9.7051,119400.0
2011-11-02 15:30:00,11.26,11.3,11.2,11.27,146100.0,9.7051,9.7396,9.6534,9.7137,146100.0
2011-11-02 15:40:00,11.27,11.3,11.2,11.23,277700.0,9.7137,9.7396,9.6534,9.6792,277700.0
2011-11-02 15:50:00,11.23,11.3,11.22,11.27,458800.0,9.6792,9.7396,9.6706,9.7137,458800.0
2011-11-03 09:30:00,11.42,11.42,11.25,11.27,117300.0,9.843,9.843,9.6965,9.7137,117300.0
2011-11-03 09:40:00,11.27,11.28,11.17,11.19,146500.0,9.7137,9.7223,9.6275,9.6448,146500.0
2011-11-03 09:50:00,11.19,11.2,11.06,11.13,271400.0,9.6448,9.6534,9.5327,9.593,271400.0
2011-11-03 10:00:00,11.14,11.14,11.01,11.12,321900.0,9.6017,9.6017,9.4896,9.5844,321900.0
2011-11-03 10:10:00,11.12,11.17,11.07,11.16,267700.0,9.5844,9.6275,9.5413,9.6189,267700.0
2011-11-03 10:20:00,11.16,11.22,11.13,11.19,100300.0,9.6189,9.6706,9.593,9.6448,100300.0
2011-11-03 10:30:00,11.19,11.23,11.16,11.17,82500.0,9.6448,9.6792,9.6189,9.6275,82500.0
2011-11-03 10:40:00,11.17,11.33,11.15,11.3,226500.0,9.6275,9.7654,9.6103,9.7396,226500.0
2011-11-03 10:50:00,11.3,11.3,11.24,11.24,102400.0,9.7396,9.7396,9.6879,9.6879,102400.0
2011-11-03 11:00:00,11.24,11.27,11.19,11.2,169400.0,9.6879,9.7137,9.6448,9.6534,169400.0
2011-11-03 11:10:00,11.21,11.31,11.21,11.3,78400.0,9.662,9.7482,9.662,9.7396,78400.0
2011-11-03 11:20:00,11.31,11.36,11.3,11.3,92200.0,9.7482,9.7913,9.7396,9.7396,92200.0
2011-11-03 11:30:00,11.3,11.33,11.27,11.28,80800.0,9.7396,9.7654,9.7137,9.7223,80800.0
2011-11-03 11:40:00,11.28,11.35,11.28,11.35,92600.0,9.7223,9.7827,9.7223,9.7827,92600.0
2011-11-03 11:50:00,11.34,11.38,11.32,11.32,225500.0,9.774,9.8085,9.7568,9.7568,225500.0
2011-11-03 12:00:00,11.32,11.37,11.32,11.36,55700.0,9.7568,9.7999,9.7568,9.7913,55700.0
2011-11-03 12:10:00,11.36,11.38,11.31,11.34,91300.0,9.7913,9.8085,9.7482,9.774,91300.0
2011-11-03 12:20:00,11.34,11.4,11.33,11.39,103900.0,9.774,9.8258,9.7654,9.8171,103900.0
2011-11-03 12:30:00,11.39,11.39,11.34,11.36,123000.0,9.8171,9.8171,9.774,9.7913,123000.0
2011-11-03 12:40:00,11.36,11.44,11.35,11.44,100200.0,9.7913,9.8602,9.7827,9.8602,100200.0
2011-11-03 12:50:00,11.44,11.44,11.4,11.43,78400.0,9.8602,9.8602,9.8258,9.8516,78400.0
2011-11-03 13:00:00,11.42,11.43,11.39,11.42,35500.0,9.843,9.8516,9.8171,9.843,35500.0
2011-11-03 13:10:00,11.42,11.44,11.39,11.41,75300.0,9.843,9.8602,9.8171,9.8344,75300.0
2011-11-03 13:20:00,11.41,11.42,11.38,11.38,46000.0,9.8344,9.843,9.8085,9.8085,46000.0
2011-11-03 13:30:00,11.38,11.43,11.37,11.43,95400.0,9.8085,9.8516,9.7999,9.8516,95400.0
2011-11-03 13:40:00,11.43,11.45,11.4,11.44,112500.0,9.8516,9.8689,9.8258,9.8602,112500.0
2011-11-03 13:50:00,11.45,11.47,11.4,11.41,60000.0,9.8689,9.8861,9.8258,9.8344,60000.0
2011-11-03 14:00:00,11.42,11.49,11.41,11.48,99800.0,9.843,9.9033,9.8344,9.8947,99800.0
2011-11-03 14:10:00,11.48,11.51,11.44,11.5,230400.0,9.8947,9.9206,9.8602,9.9119,230400.0
2011-11-03 14:20:00,11.5,11.51,11.49,11.5,235300.0,9.9119,9.9206,9.9033,9.9119,235300.0
2011-11-03 14:30:00,11.5,11.52,11.5,11.52,116000.0,9.9119,9.9292,9.9119,9.9292,116000.0
2011-11-03 14:40:00,11.51,11.51,11.5,11.5,186800.0,9.9206,9.9206,9.9119,9.9119,186800.0
2011-11-03 14:50:00,11.5,11.53,11.48,11.52,87700.0,9.9119,9.9378,9.8947,9.9292,87700.0
2011-11-03 15:00:00,11.52,11.54,11.5,11.5,198100.0,9.9292,9.9464,9.9119,9.9119,198100.0
2011-11-03 15:10:00,11.5,11.58,11.5,11.55,371700.0,9.9119,9.9809,9.9119,9.955,371700.0
2011-11-03 15:20:00,11.55,11.61,11.53,11.6,229700.0,9.955,10.0068,9.9378,9.9981,229700.0
2011-11-03 15:30:00,11.6,11.62,11.54,11.55,217300.0,9.9981,10.0154,9.9464,9.955,217300.0
2011-11-03 15:40:00,11.56,11.59,11.54,11.57,297800.0,9.9637,9.9895,9.9464,9.9723,297800.0
2011-11-03 15:50:00,11.57,11.61,11.56,11.57,577500.0,9.9723,10.0068,9.9637,9.9723,577500.0
2011-11-04 09:30:00,11.46,11.57,11.36,11.55,209200.0,9.8775,9.9723,9.7913,9.955,209200.0
2011-11-04 09:40:00,11.55,11.67,11.55,11.64,300700.0,9.955,10.0585,9.955,10.0326,300700.0
2011-11-04 09:50:00,11.64,11.66,11.49,11.5,110700.0,10.0326,10.0499,9.9033,9.9119,110700.0
2011-11-04 10:00:00,11.49,11.51,11.44,11.47,81700.0,9.9033,9.9206,9.8602,9.8861,81700.0
2011-11-04 10:10:00,11.47,11.52,11.46,11.49,90400.0,9.8861,9.9292,9.8775,9.9033,90400.0
2011-11-04 10:20:00,11.48,11.5,11.42,11.45,58700.0,9.8947,9.9119,9.843,9.8689,58700.0
2011-11-04 10:30:00,11.45,11.46,11.42,11.44,77200.0,9.8689,9.8775,9.843,9.8602,77200.0
2011-11-04 10:40:00,11.44,11.58,11.44,11.55,197500.0,9.8602,9.9809,9.8602,9.955,197500.0
2011-11-04 10:50:00,11.56,11.56,11.51,11.55,66000.0,9.9637,9.9637,9.9206,9.955,66000.0
2011-11-04 11:00:00,11.55,11.59,11.55,11.57,60200.0,9.955,9.9895,9.955,9.9723,60200.0
2011-11-04 11:10:00,11.56,11.61,11.5,11.5,82300.0,9.9637,10.0068,9.9119,9.9119,82300.0
2011-11-04 11:20:00,11.51,11.54,11.46,11.52,92800.0,9.9206,9.9464,9.8775,9.9292,92800.0
2011-11-04 11:30:00,11.52,11.55,11.5,11.54,39800.0,9.9292,9.955,9.9119,9.9464,39800.0
2011-11-04 11:40:00,11.54,11.56,11.52,11.54,62600.0,9.9464,9.9637,9.9292,9.9464,62600.0
2011-11-04 11:50:00,11.54,11.57,11.53,11.55,64600.0,9.9464,9.9723,9.9378,9.955,64600.0
2011-11-04 12:00:00,11.55,11.59,11.53,11.54,72100.0,9.955,9.9895,9.9378,9.9464,72100.0
2011-11-04 12:10:00,11.54,11.6,11.54,11.58,46200.0,9.9464,9.9981,9.9464,9.9809,46200.0
2011-11-04 12:20:00,11.59,11.61,11.56,11.59,45900.0,9.9895,10.0068,9.9637,9.9895,45900.0
2011-11-04 12:30:00,11.58,11.6,11.58,11.59,86600.0,9.9809,9.9981,9.9809,9.9895,86600.0
2011-11-04 12:40:00,11.59,11.61,11.55,11.57,83300.0,9.9895,10.0068,9.955,9.9723,83300.0
2011-11-04 12:50:00,11.56,11.59,11.56,11.59,39100.0,9.9637,9.9895,9.9637,9.9895,39100.0
2011-11-04 13:00:00,11.58,11.6,11.55,11.58,45300.0,9.9809,9.9981,9.955,9.9809,45300.0
2011-11-04 13:10:00,11.58,11.64,11.58,11.61,83000.0,9.9809,10.0326,9.9809,10.0068,83000.0
2011-11-04 13:20:00,11.62,11.64,11.6,11.61,65100.0,10.0154,10.0326,9.9981,10.0068,65100.0
2011-11-04 13:30:00,11.61,11.61,11.59,11.59,45000.0,10.0068,10.0068,9.9895,9.9895,45000.0
2011-11-04 13:40:00,11.59,11.69,11.59,11.65,218300.0,9.9895,10.0757,9.9895,10.0412,218300.0
2011-11-04 13:50:00,11.65,11.68,11.62,11.64,91900.0,10.0412,10.0671,10.0154,10.0326,91900.0
2011-11-04 14:00:00,11.63,11.65,11.59,11.62,62300.0,10.024,10.0412,9.9895,10.0154,62300.0
2011-11-04 14:10:00,11.61,11.63,11.59,11.63,58000.0,10.0068,10.024,9.9895,10.024,58000.0
2011-11-04 14:20:00,11.63,11.65,11.61,11.62,68400.0,10.024,10.0412,10.0068,10.0154,68400.0
2011-11-04 14:30:00,11.61,11.63,11.55,11.55,109000.0,10.0068,10.024,9.955,9.955,109000.0
2011-11-04 14:40:00,11.56,11.63,11.55,11.59,63200.0,9.9637,10.024,9.955,9.9895,63200.0
2011-11-04 14:50:00,11.59,11.6,11.55,11.58,87300.0,9.9895,9.9981,9.955,9.9809,87300.0
2011-11-04 15:00:00,11.58,11.59,11.52,11.54,123900.0,9.9809,9.9895,9.9292,9.9464,123900.0
2011-11-04 15:10:00,11.53,11.57,11.53,11.55,58700.0,9.9378,9.9723,9.9378,9.955,58700.0
2011-11-04 15:20:00,11.55,11.56,11.51,11.54,131500.0,9.955,9.9637,9.9206,9.9464,131500.0
2011-11-04 15:30:00,11.53,11.58,11.53,11.55,123600.0,9.9378,9.9809,9.9378,9.955,123600.0
2011-11-04 15:40:00,11.55,11.62,11.55,11.58,109500.0,9.955,10.0154,9.955,9.9809,109500.0
2011-11-04 15:50:00,11.57,11.58,11.53,11.56,290500.0,9.9723,9.9809,9.9378,9.9637,290500.0
2011-11-07 09:30:00,11.2,11.55,11.04,11.53,378600.0,9.6534,9.955,9.5155,9.9378,378600.0
2011-11-07 09:40:00,11.54,11.7,11.46,11.66,363200.0,9.9464,10.0843,9.8775,10.0499,363200.0
2011-11-07 09:50:00,11.66,11.71,11.63,11.68,215200.0,10.0499,10.0929,10.024,10.0671,215200.0
2011-11-07 10:00:00,11.68,11.7,11.51,11.6,390900.0,10.0671,10.0843,9.9206,9.9981,390900.0
2011-11-07 10:10:00,11.6,11.66,11.58,11.61,162200.0,9.9981,10.0499,9.9809,10.0068,162200.0
2011-11-07 10:20:00,11.6,11.67,11.6,11.65,103000.0,9.9981,10.0585,9.9981,10.0412,103000.0
2011-11-07 10:30:00,11.65,11.66,11.54,11.57,92000.0,10.0412,10.0499,9.9464,9.9723,92000.0
2011-11-07 10:40:00,11.57,11.6,11.54,11.55,58200.0,9.9723,9.9981,9.9464,9.955,58200.0
2011-11-07 10:50:00,11.56,11.6,11.5,11.55,116700.0,9.9637,9.9981,9.9119,9.955,116700.0
2011-11-07 11:00:00,11.55,11.66,11.53,11.57,136700.0,9.955,10.0499,9.9378,9.9723,136700.0
2011-11-07 11:10:00,11.58,11.67,11.58,11.63,226400.0,9.9809,10.0585,9.9809,10.024,226400.0
2011-11-07 11:20:00,11.62,11.62,11.52,11.55,76400.0,10.0154,10.0154,9.9292,9.955,76400.0
2011-11-07 11:30:00,11.55,11.57,11.51,11.54,98200.0,9.955,9.9723,9.9206,9.9464,98200.0
2011-11-07 11:40:00,11.54,11.54,11.47,11.5,79200.0,9.9464,9.9464,9.8861,9.9119,79200.0
2011-11-07 11:50:00,11.5,11.54,11.45,11.45,67500.0,9.9119,9.9464,9.8689,9.8689,67500.0
2011-11-07 12:00:00,11.45,11.51,11.45,11.48,50400.0,9.8689,9.9206,9.8689,9.8947,50400.0
2011-11-07 12:10:00,11.48,11.48,11.38,11.38,73600.0,9.8947,9.8947,9.8085,9.8085,73600.0
2011-11-07 12:20:00,11.38,11.43,11.38,11.41,81500.0,9.8085,9.8516,9.8085,9.8344,81500.0
2011-11-07 12:30:00,11.42,11.42,11.37,11.4,75900.0,9.843,9.843,9.7999,9.8258,75900.0
2011-11-07 12:40:00,11.4,11.42,11.38,11.39,73500.0,9.8258,9.843,9.8085,9.8171,73500.0
2011-11-07 12:50:00,11.4,11.49,11.39,11.48,95300.0,9.8258,9.9033,9.8171,9.8947,95300.0
2011-11-07 13:00:00,11.48,11.5,11.48,11.48,78100.0,9.8947,9.9119,9.8947,9.8947,78100.0
2011-11-07 13:10:00,11.48,11.57,11.47,11.55,104200.0,9.8947,9.9723,9.8861,9.955,104200.0
2011-11-07 13:20:00,11.55,11.57,11.54,11.56,52000.0,9.955,9.9723,9.9464,9.9637,52000.0
2011-11-07 13:30:00,11.56,11.57,11.54,11.54,30000.0,9.9637,9.9723,9.9464,9.9464,30000.0
2011-11-07 13:40:00,11.54,11.55,11.51,11.52,22700.0,9.9464,9.955,9.9206,9.9292,22700.0
2011-11-07 13:50:00,11.52,11.64,11.52,11.61,183300.0,9.9292,10.0326,9.9292,10.0068,183300.0
2011-11-07 14:00:00,11.62,11.67,11.59,11.63,126600.0,10.0154,10.0585,9.9895,10.024,126600.0
2011-11-07 14:10:00,11.64,11.68,11.61,11.64,87600.0,10.0326,10.0671,10.0068,10.0326,87600.0
2011-11-07 14:20:00,11.64,11.69,11.63,11.67,75600.0,10.0326,10.0757,10.024,10.0585,75600.0
2011-11-07 14:30:00,11.67,11.69,11.64,11.68,110000.0,10.0585,10.0757,10.0326,10.0671,110000.0
2011-11-07 14:40:00,11.67,11.67,11.63,11.66,66300.0,10.0585,10.0585,10.024,10.0499,66300.0
2011-11-07 14:50:00,11.66,11.7,11.65,11.69,95500.0,10.0499,10.0843,10.0412,10.0757,95500.0
2011-11-07 15:00:00,11.69,11.71,11.67,11.7,79400.0,10.0757,10.0929,10.0585,10.0843,79400.0
2011-11-07 15:10:00,11.69,11.73,11.64,11.65,115200.0,10.0757,10.1102,10.0326,10.0412,115200.0
2011-11-07 15:20:00,11.65,11.67,11.6,11.6,67300.0,10.0412,10.0585,9.9981,9.9981,67300.0
2011-11-07 15:30:00,11.6,11.68,11.59,11.68,196700.0,9.9981,10.0671,9.9895,10.0671,196700.0
2011-11-07 15:40:00,11.67,11.7,11.62,11.63,266800.0,10.0585,10.0843,10.0154,10.024,266800.0
2011-11-07 15:50:00,11.63,11.69,11.62,11.68,465500.0,10.024,10.0757,10.0154,10.0671,465500.0
2011-11-08 09:30:00,11.75,11.9,11.75,11.88,293700.0,10.159,10.2887,10.159,10.2714,293700.0
2011-11-08 09:40:00,11.88,12.0,11.86,11.94,587000.0,10.2714,10.3751,10.2541,10.3232,587000.0
2011-11-08 09:50:00,11.93,11.96,11.85,11.9,170600.0,10.3146,10.3405,10.2454,10.2887,170600.0
2011-11-08 10:00:00,11.91,11.92,11.78,11.79,278700.0,10.2973,10.3059,10.1849,10.1936,278700.0
2011-11-08 10:10:00,11.78,11.86,11.67,11.86,574000.0,10.1849,10.2541,10.0898,10.2541,574000.0
2011-11-08 10:20:00,11.86,11.92,11.75,11.76,433100.0,10.2541,10.3059,10.159,10.1676,433100.0
2011-11-08 10:30:00,11.75,11.83,11.72,11.82,221400.0,10.159,10.2281,10.133,10.2195,221400.0
2011-11-08 10:40:00,11.81,11.88,11.8,11.86,241700.0,10.2108,10.2714,10.2022,10.2541,241700.0
2011-11-08 10:50:00,11.85,11.86,11.79,11.85,142100.0,10.2454,10.2541,10.1936,10.2454,142100.0
2011-11-08 11:00:00,11.84,11.89,11.77,11.83,202000.0,10.2368,10.28,10.1763,10.2281,202000.0
2011-11-08 11:10:00,11.83,11.84,11.73,11.78,217500.0,10.2281,10.2368,10.1417,10.1849,217500.0
2011-11-08 11:20:00,11.77,11.79,11.7,11.78,259700.0,10.1763,10.1936,10.1157,10.1849,259700.0
2011-11-08 11:30:00,11.77,11.77,11.74,11.75,337700.0,10.1763,10.1763,10.1503,10.159,337700.0
2011-11-08 11:40:00,11.75,11.76,11.69,11.75,201200.0,10.159,10.1676,10.1071,10.159,201200.0
2011-11-08 11:50:00,11.76,11.77,11.72,11.75,238200.0,10.1676,10.1763,10.133,10.159,238200.0
2011-11-08 12:00:00,11.75,11.77,11.71,11.76,104600.0,10.159,10.1763,10.1244,10.1676,104600.0
2011-11-08 12:10:00,11.76,11.78,11.75,11.78,91400.0,10.1676,10.1849,10.159,10.1849,91400.0
2011-11-08 12:20:00,11.78,11.8,11.75,11.77,74200.0,10.1849,10.2022,10.159,10.1763,74200.0
2011-11-08 12:30:00,11.76,11.86,11.76,11.86,191700.0,10.1676,10.2541,10.1676,10.2541,191700.0
2011-11-08 12:40:00,11.85,11.86,11.77,11.81,108800.0,10.2454,10.2541,10.1763,10.2108,108800.0
2011-11-08 12:50:00,11.8,11.87,11.79,11.84,119400.0,10.2022,10.2627,10.1936,10.2368,119400.0
2011-11-08 13:00:00,11.85,11.9,11.84,11.87,143800.0,10.2454,10.2887,10.2368,10.2627,143800.0
2011-11-08 13:10:00,11.87,11.89,11.84,11.86,129000.0,10.2627,10.28,10.2368,10.2541,129000.0
2011-11-08 13:20:00,11.86,11.93,11.85,11.92,118400.0,10.2541,10.3146,10.2454,10.3059,118400.0
2011-11-08 13:30:00,11.92,11.96,11.9,11.96,149800.0,10.3059,10.3405,10.2887,10.3405,149800.0
2011-11-08 13:40:00,11.96,12.01,11.93,11.98,254000.0,10.3405,10.3838,10.3146,10.3578,254000.0
2011-11-08 13:50:00,11.98,12.0,11.95,11.96,241500.0,10.3578,10.3751,10.3319,10.3405,241500.0
2011-11-08 14:00:00,11.95,11.97,11.88,11.9,303200.0,10.3319,10.3492,10.2714,10.2887,303200.0
2011-11-08 14:10:00,11.9,11.94,11.9,11.9,285000.0,10.2887,10.3232,10.2887,10.2887,285000.0
2011-11-08 14:20:00,11.89,11.99,11.89,11.98,378600.0,10.28,10.3665,10.28,10.3578,378600.0
2011-11-08 14:30:00,11.98,12.03,11.91,11.91,854300.0,10.3578,10.4011,10.2973,10.2973,854300.0
2011-11-08 14:40:00,11.92,11.95,11.88,11.88,311600.0,10.3059,10.3319,10.2714,10.2714,311600.0
2011-11-08 14:50:00,11.89,11.91,11.84,11.89,376500.0,10.28,10.2973,10.2368,10.28,376500.0
2011-11-08 15:00:00,11.89,11.92,11.86,11.92,159600.0,10.28,10.3059,10.2541,10.3059,159600.0
2011-11-08 15:10:00,11.92,11.96,11.91,11.96,154000.0,10.3059,10.3405,10.2973,10.3405,154000.0
2011-11-08 15:20:00,11.96,11.99,11.96,11.98,173200.0,10.3405,10.3665,10.3405,10.3578,173200.0
2011-11-08 15:30:00,11.98,12.03,11.98,12.01,205300.0,10.3578,10.4011,10.3578,10.3838,205300.0
2011-11-08 15:40:00,12.01,12.04,11.99,12.04,499700.0,10.3838,10.4097,10.3665,10.4097,499700.0
2011-11-08 15:50:00,12.03,12.07,12.03,12.05,682700.0,10.4011,10.4356,10.4011,10.4183,682700.0
2011-11-09 09:30:00,11.73,11.82,11.68,11.72,237500.0,10.1417,10.2195,10.0984,10.133,237500.0
2011-11-09 09:40:00,11.71,11.75,11.62,11.63,403900.0,10.1244,10.159,10.0466,10.0552,403900.0
2011-11-09 09:50:00,11.63,11.64,11.51,11.6,426200.0,10.0552,10.0639,9.9515,10.0293,426200.0
2011-11-09 10:00:00,11.6,11.69,11.59,11.64,165800.0,10.0293,10.1071,10.0206,10.0639,165800.0
2011-11-09 10:10:00,11.64,11.71,11.62,11.69,112000.0,10.0639,10.1244,10.0466,10.1071,112000.0
2011-11-09 10:20:00,11.68,11.69,11.54,11.54,628500.0,10.0984,10.1071,9.9774,9.9774,628500.0
2011-11-09 10:30:00,11.54,11.59,11.49,11.53,528000.0,9.9774,10.0206,9.9342,9.9688,528000.0
2011-11-09 10:40:00,11.53,11.65,11.52,11.63,391400.0,9.9688,10.0725,9.9601,10.0552,391400.0
2011-11-09 10:50:00,11.63,11.65,11.57,11.57,172600.0,10.0552,10.0725,10.0033,10.0033,172600.0
2011-11-09 11:00:00,11.57,11.61,11.53,11.59,191200.0,10.0033,10.0379,9.9688,10.0206,191200.0
2011-11-09 11:10:00,11.59,11.66,11.57,11.65,220300.0,10.0206,10.0812,10.0033,10.0725,220300.0
2011-11-09 11:20:00,11.65,11.66,11.61,11.62,153500.0,10.0725,10.0812,10.0379,10.0466,153500.0
2011-11-09 11:30:00,11.62,11.66,11.59,11.65,122700.0,10.0466,10.0812,10.0206,10.0725,122700.0
2011-11-09 11:40:00,11.65,11.68,11.62,11.68,171300.0,10.0725,10.0984,10.0466,10.0984,171300.0
2011-11-09 11:50:00,11.68,11.69,11.63,11.64,75500.0,10.0984,10.1071,10.0552,10.0639,75500.0
2011-11-09 12:00:00,11.64,11.64,11.56,11.58,82600.0,10.0639,10.0639,9.9947,10.012,82600.0
2011-11-09 12:10:00,11.58,11.58,11.55,11.57,54200.0,10.012,10.012,9.986,10.0033,54200.0
2011-11-09 12:20:00,11.57,11.58,11.53,11.54,117500.0,10.0033,10.012,9.9688,9.9774,117500.0
2011-11-09 12:30:00,11.54,11.56,11.52,11.56,76500.0,9.9774,9.9947,9.9601,9.9947,76500.0
2011-11-09 12:40:00,11.56,11.58,11.52,11.57,123000.0,9.9947,10.012,9.9601,10.0033,123000.0
2011-11-09 12:50:00,11.56,11.6,11.55,11.6,72000.0,9.9947,10.0293,9.986,10.0293,72000.0
2011-11-09 13:00:00,11.6,11.61,11.56,11.56,74600.0,10.0293,10.0379,9.9947,9.9947,74600.0
2011-11-09 13:10:00,11.56,11.57,11.5,11.51,62400.0,9.9947,10.0033,9.9428,9.9515,62400.0
2011-11-09 13:20:00,11.51,11.52,11.49,11.51,48900.0,9.9515,9.9601,9.9342,9.9515,48900.0
2011-11-09 13:30:00,11.51,11.52,11.48,11.49,81000.0,9.9515,9.9601,9.9255,9.9342,81000.0
2011-11-09 13:40:00,11.49,11.5,11.43,11.43,92300.0,9.9342,9.9428,9.8823,9.8823,92300.0
2011-11-09 13:50:00,11.43,11.44,11.34,11.37,175000.0,9.8823,9.8909,9.8045,9.8304,175000.0
2011-11-09 14:00:00,11.37,11.38,11.31,11.35,176200.0,9.8304,9.8391,9.7785,9.8131,176200.0
2011-11-09 14:10:00,11.35,11.44,11.35,11.41,184100.0,9.8131,9.8909,9.8131,9.865,184100.0
2011-11-09 14:20:00,11.41,11.42,11.31,11.38,152300.0,9.865,9.8737,9.7785,9.8391,152300.0
2011-11-09 14:30:00,11.38,11.41,11.34,11.38,139800.0,9.8391,9.865,9.8045,9.8391,139800.0
2011-11-09 14:40:00,11.38,11.44,11.34,11.42,146400.0,9.8391,9.8909,9.8045,9.8737,146400.0
2011-11-09 14:50:00,11.42,11.44,11.38,11.38,133400.0,9.8737,9.8909,9.8391,9.8391,133400.0
2011-11-09 15:00:00,11.38,11.44,11.37,11.41,172900.0,9.8391,9.8909,9.8304,9.865,172900.0
2011-11-09 15:10:00,11.42,11.45,11.38,11.44,160900.0,9.8737,9.8996,9.8391,9.8909,160900.0
2011-11-09 15:20:00,11.44,11.48,11.42,11.43,150300.0,9.8909,9.9255,9.8737,9.8823,150300.0
2011-11-09 15:30:00,11.43,11.43,11.36,11.36,203900.0,9.8823,9.8823,9.8218,9.8218,203900.0
2011-11-09 15:40:00,11.35,11.4,11.32,11.39,450700.0,9.8131,9.8564,9.7872,9.8477,450700.0
2011-11-09 15:50:00,11.38,11.45,11.37,11.38,563400.0,9.8391,9.8996,9.8304,9.8391,563400.0
2011-11-10 09:30:00,11.58,11.68,11.58,11.62,118500.0,10.012,10.0984,10.012,10.0466,118500.0
2011-11-10 09:40:00,11.62,11.63,11.48,11.51,281300.0,10.0466,10.0552,9.9255,9.9515,281300.0
2011-11-10 09:50:00,11.5,11.5,11.43,11.47,109900.0,9.9428,9.9428,9.8823,9.9169,109900.0
2011-11-10 10:00:00,11.47,11.59,11.45,11.53,105900.0,9.9169,10.0206,9.8996,9.9688,105900.0
2011-11-10 10:10:00,11.53,11.54,11.4,11.41,232200.0,9.9688,9.9774,9.8564,9.865,232200.0
2011-11-10 10:20:00,11.41,11.47,11.38,11.44,287000.0,9.865,9.9169,9.8391,9.8909,287000.0
2011-11-10 10:30:00,11.44,11.44,11.38,11.44,291700.0,9.8909,9.8909,9.8391,9.8909,291700.0
2011-11-10 10:40:00,11.44,11.44,11.32,11.33,417100.0,9.8909,9.8909,9.7872,9.7958,417100.0
2011-11-10 10:50:00,11.33,11.43,11.33,11.37,457800.0,9.7958,9.8823,9.7958,9.8304,457800.0
2011-11-10 11:00:00,11.38,11.42,11.37,11.41,263700.0,9.8391,9.8737,9.8304,9.865,263700.0
2011-11-10 11:10:00,11.41,11.46,11.37,11.42,438900.0,9.865,9.9082,9.8304,9.8737,438900.0
2011-11-10 11:20:00,11.41,11.42,11.35,11.37,408700.0,9.865,9.8737,9.8131,9.8304,408700.0
2011-11-10 11:30:00,11.37,11.45,11.36,11.44,174500.0,9.8304,9.8996,9.8218,9.8909,174500.0
2011-11-10 11:40:00,11.44,11.57,11.43,11.54,138300.0,9.8909,10.0033,9.8823,9.9774,138300.0
2011-11-10 11:50:00,11.53,11.54,11.46,11.47,165900.0,9.9688,9.9774,9.9082,9.9169,165900.0
2011-11-10 12:00:00,11.47,11.5,11.42,11.48,219700.0,9.9169,9.9428,9.8737,9.9255,219700.0
2011-11-10 12:10:00,11.49,11.52,11.43,11.46,203400.0,9.9342,9.9601,9.8823,9.9082,203400.0
2011-11-10 12:20:00,11.46,11.48,11.43,11.44,49000.0,9.9082,9.9255,9.8823,9.8909,49000.0
2011-11-10 12:30:00,11.45,11.45,11.38,11.43,83200.0,9.8996,9.8996,9.8391,9.8823,83200.0
2011-11-10 12:40:00,11.43,11.51,11.43,11.5,59800.0,9.8823,9.9515,9.8823,9.9428,59800.0
2011-11-10 12:50:00,11.51,11.57,11.5,11.57,81700.0,9.9515,10.0033,9.9428,10.0033,81700.0
2011-11-10 13:00:00,11.57,11.59,11.53,11.56,86400.0,10.0033,10.0206,9.9688,9.9947,86400.0
2011-11-10 13:10:00,11.56,11.62,11.53,11.55,402900.0,9.9947,10.0466,9.9688,9.986,402900.0
2011-11-10 13:20:00,11.55,11.56,11.45,11.48,154700.0,9.986,9.9947,9.8996,9.9255,154700.0
2011-11-10 13:30:00,11.48,11.51,11.46,11.48,104100.0,9.9255,9.9515,9.9082,9.9255,104100.0
2011-11-10 13:40:00,11.48,11.53,11.46,11.46,78000.0,9.9255,9.9688,9.9082,9.9082,78000.0
2011-11-10 13:50:00,11.46,11.56,11.44,11.55,213000.0,9.9082,9.9947,9.8909,9.986,213000.0
2011-11-10 14:00:00,11.56,11.56,11.48,11.5,261800.0,9.9947,9.9947,9.9255,9.9428,261800.0
2011-11-10 14:10:00,11.49,11.57,11.49,11.56,108200.0,9.9342,10.0033,9.9342,9.9947,108200.0
2011-11-10 14:20:00,11.55,11.57,11.49,11.51,131000.0,9.986,10.0033,9.9342,9.9515,131000.0
2011-11-10 14:30:00,11.5,11.55,11.49,11.52,143000.0,9.9428,9.986,9.9342,9.9601,143000.0
2011-11-10 14:40:00,11.51,11.58,11.49,11.53,154200.0,9.9515,10.012,9.9342,9.9688,154200.0
2011-11-10 14:50:00,11.54,11.56,11.46,11.46,137000.0,9.9774,9.9947,9.9082,9.9082,137000.0
2011-11-10 15:00:00,11.47,11.57,11.46,11.5,149200.0,9.9169,10.0033,9.9082,9.9428,149200.0
2011-11-10 15:10:00,11.49,11.6,11.49,11.56,289500.0,9.9342,10.0293,9.9342,9.9947,289500.0
2011-11-10 15:20:00,11.56,11.68,11.55,11.65,463100.0,9.9947,10.0984,9.986,10.0725,463100.0
2011-11-10 15:30:00,11.65,11.66,11.57,11.64,398100.0,10.0725,10.0812,10.0033,10.0639,398100.0
2011-11-10 15:40:00,11.63,11.68,11.6,11.6,617100.0,10.0552,10.0984,10.0293,10.0293,617100.0
2011-11-10 15:50:00,11.6,11.7,11.59,11.65,915200.0,10.0293,10.1157,10.0206,10.0725,915200.0
2011-11-11 09:30:00,11.26,11.42,11.11,11.42,1209600.0,9.7353,9.8737,9.6056,9.8737,1209600.0
2011-11-11 09:40:00,11.42,11.56,11.39,11.42,679700.0,9.8737,9.9947,9.8477,9.8737,679700.0
2011-11-11 09:50:00,11.41,11.56,11.41,11.49,500600.0,9.865,9.9947,9.865,9.9342,500600.0
2011-11-11 10:00:00,11.49,11.51,11.41,11.43,314100.0,9.9342,9.9515,9.865,9.8823,314100.0
2011-11-11 10:10:00,11.43,11.54,11.4,11.52,334300.0,9.8823,9.9774,9.8564,9.9601,334300.0
2011-11-11 10:20:00,11.52,11.53,11.45,11.48,343900.0,9.9601,9.9688,9.8996,9.9255,343900.0
2011-11-11 10:30:00,11.49,11.52,11.42,11.44,201000.0,9.9342,9.9601,9.8737,9.8909,201000.0
2011-11-11 10:40:00,11.43,11.48,11.4,11.42,387300.0,9.8823,9.9255,9.8564,9.8737,387300.0
2011-11-11 10:50:00,11.41,11.44,11.39,11.42,199300.0,9.865,9.8909,9.8477,9.8737,199300.0
2011-11-11 11:00:00,11.43,11.45,11.4,11.41,274800.0,9.8823,9.8996,9.8564,9.865,274800.0
2011-11-11 11:10:00,11.41,11.45,11.35,11.42,380100.0,9.865,9.8996,9.8131,9.8737,380100.0
2011-11-11 11:20:00,11.41,11.5,11.32,11.33,849300.0,9.865,9.9428,9.7872,9.7958,849300.0
2011-11-11 11:30:00,11.33,11.36,11.29,11.33,490300.0,9.7958,9.8218,9.7613,9.7958,490300.0
2011-11-11 11:40:00,11.32,11.41,11.32,11.4,342800.0,9.7872,9.865,9.7872,9.8564,342800.0
2011-11-11 11:50:00,11.4,11.45,11.37,11.4,266300.0,9.8564,9.8996,9.8304,9.8564,266300.0
2011-11-11 12:00:00,11.4,11.43,11.38,11.38,237900.0,9.8564,9.8823,9.8391,9.8391,237900.0
2011-11-11 12:10:00,11.39,11.41,11.36,11.38,84400.0,9.8477,9.865,9.8218,9.8391,84400.0
2011-11-11 12:20:00,11.38,11.43,11.36,11.37,385400.0,9.8391,9.8823,9.8218,9.8304,385400.0
2011-11-11 12:30:00,11.38,11.38,11.32,11.32,149800.0,9.8391,9.8391,9.7872,9.7872,149800.0
2011-11-11 12:40:00,11.33,11.39,11.31,11.39,138300.0,9.7958,9.8477,9.7785,9.8477,138300.0
2011-11-11 12:50:00,11.39,11.43,11.38,11.43,155300.0,9.8477,9.8823,9.8391,9.8823,155300.0
2011-11-11 13:00:00,11.43,11.45,11.42,11.45,122000.0,9.8823,9.8996,9.8737,9.8996,122000.0
2011-11-11 13:10:00,11.45,11.46,11.42,11.43,171500.0,9.8996,9.9082,9.8737,9.8823,171500.0
2011-11-11 13:20:00,11.42,11.46,11.4,11.45,101800.0,9.8737,9.9082,9.8564,9.8996,101800.0
2011-11-11 13:30:00,11.44,11.44,11.4,11.42,95800.0,9.8909,9.8909,9.8564,9.8737,95800.0
2011-11-11 13:40:00,11.42,11.46,11.41,11.45,93900.0,9.8737,9.9082,9.865,9.8996,93900.0
2011-11-11 13:50:00,11.45,11.45,11.39,11.4,107300.0,9.8996,9.8996,9.8477,9.8564,107300.0
2011-11-11 14:00:00,11.4,11.44,11.39,11.44,167800.0,9.8564,9.8909,9.8477,9.8909,167800.0
2011-11-11 14:10:00,11.44,11.45,11.43,11.45,111000.0,9.8909,9.8996,9.8823,9.8996,111000.0
2011-11-11 14:20:00,11.45,11.49,11.44,11.46,179600.0,9.8996,9.9342,9.8909,9.9082,179600.0
2011-11-11 14:30:00,11.46,11.47,11.45,11.46,103800.0,9.9082,9.9169,9.8996,9.9082,103800.0
2011-11-11 14:40:00,11.45,11.48,11.44,11.44,211900.0,9.8996,9.9255,9.8909,9.8909,211900.0
2011-11-11 14:50:00,11.44,11.45,11.33,11.36,292500.0,9.8909,9.8996,9.7958,9.8218,292500.0
2011-11-11 15:00:00,11.37,11.41,11.35,11.4,277000.0,9.8304,9.865,9.8131,9.8564,277000.0
2011-11-11 15:10:00,11.4,11.45,11.36,11.44,376400.0,9.8564,9.8996,9.8218,9.8909,376400.0
2011-11-11 15:20:00,11.44,11.48,11.43,11.48,291500.0,9.8909,9.9255,9.8823,9.9255,291500.0
2011-11-11 15:30:00,11.48,11.48,11.35,11.39,408000.0,9.9255,9.9255,9.8131,9.8477,408000.0
2011-11-11 15:40:00,11.39,11.46,11.37,11.46,318600.0,9.8477,9.9082,9.8304,9.9082,318600.0
2011-11-11 15:50:00,11.45,11.49,11.45,11.46,567100.0,9.8996,9.9342,9.8996,9.9082,567100.0
2011-11-14 09:30:00,11.3,11.46,11.23,11.37,236100.0,9.7699,9.9082,9.7094,9.8304,236100.0
2011-11-14 09:40:00,11.37,11.37,11.27,11.36,303500.0,9.8304,9.8304,9.744,9.8218,303500.0
2011-11-14 09:50:00,11.35,11.36,11.24,11.32,313000.0,9.8131,9.8218,9.718,9.7872,313000.0
2011-11-14 10:00:00,11.32,11.33,11.27,11.28,175300.0,9.7872,9.7958,9.744,9.7526,175300.0
2011-11-14 10:10:00,11.28,11.28,11.2,11.24,254700.0,9.7526,9.7526,9.6834,9.718,254700.0
2011-11-14 10:20:00,11.25,11.3,11.23,11.26,109400.0,9.7267,9.7699,9.7094,9.7353,109400.0
2011-11-14 10:30:00,11.27,11.27,11.17,11.21,164400.0,9.744,9.744,9.6575,9.6921,164400.0
2011-11-14 10:40:00,11.2,11.21,11.15,11.19,161800.0,9.6834,9.6921,9.6402,9.6748,161800.0
2011-11-14 10:50:00,11.19,11.24,11.18,11.19,84100.0,9.6748,9.718,9.6662,9.6748,84100.0
2011-11-14 11:00:00,11.19,11.22,11.18,11.19,111100.0,9.6748,9.7007,9.6662,9.6748,111100.0
2011-11-14 11:10:00,11.2,11.21,11.15,11.19,215000.0,9.6834,9.6921,9.6402,9.6748,215000.0
2011-11-14 11:20:00,11.19,11.25,11.15,11.19,139000.0,9.6748,9.7267,9.6402,9.6748,139000.0
2011-11-14 11:30:00,11.19,11.23,11.18,11.2,100300.0,9.6748,9.7094,9.6662,9.6834,100300.0
2011-11-14 11:40:00,11.2,11.2,11.15,11.18,55700.0,9.6834,9.6834,9.6402,9.6662,55700.0
2011-11-14 11:50:00,11.18,11.2,11.12,11.14,115200.0,9.6662,9.6834,9.6143,9.6316,115200.0
2011-11-14 12:00:00,11.13,11.16,11.12,11.13,121900.0,9.6229,9.6489,9.6143,9.6229,121900.0
2011-11-14 12:10:00,11.13,11.17,11.09,11.1,170600.0,9.6229,9.6575,9.5883,9.597,170600.0
2011-11-14 12:20:00,11.09,11.12,11.06,11.12,226400.0,9.5883,9.6143,9.5624,9.6143,226400.0
2011-11-14 12:30:00,11.12,11.14,11.1,11.11,114900.0,9.6143,9.6316,9.597,9.6056,114900.0
2011-11-14 12:40:00,11.12,11.15,11.11,11.14,78600.0,9.6143,9.6402,9.6056,9.6316,78600.0
2011-11-14 12:50:00,11.15,11.19,11.14,11.18,68200.0,9.6402,9.6748,9.6316,9.6662,68200.0
2011-11-14 13:00:00,11.18,11.19,11.15,11.19,53100.0,9.6662,9.6748,9.6402,9.6748,53100.0
2011-11-14 13:10:00,11.19,11.23,11.18,11.23,65100.0,9.6748,9.7094,9.6662,9.7094,65100.0
2011-11-14 13:20:00,11.22,11.27,11.21,11.27,80400.0,9.7007,9.744,9.6921,9.744,80400.0
2011-11-14 13:30:00,11.27,11.3,11.25,11.3,145600.0,9.744,9.7699,9.7267,9.7699,145600.0
2011-11-14 13:40:00,11.3,11.32,11.28,11.31,137000.0,9.7699,9.7872,9.7526,9.7785,137000.0
2011-11-14 13:50:00,11.31,11.31,11.27,11.3,85200.0,9.7785,9.7785,9.744,9.7699,85200.0
2011-11-14 14:00:00,11.29,11.32,11.28,11.31,96800.0,9.7613,9.7872,9.7526,9.7785,96800.0
2011-11-14 14:10:00,11.31,11.34,11.29,11.29,134900.0,9.7785,9.8045,9.7613,9.7613,134900.0
2011-11-14 14:20:00,11.3,11.32,11.28,11.29,82000.0,9.7699,9.7872,9.7526,9.7613,82000.0
2011-11-14 14:30:00,11.29,11.29,11.26,11.29,64800.0,9.7613,9.7613,9.7353,9.7613,64800.0
2011-11-14 14:40:00,11.29,11.3,11.26,11.26,87100.0,9.7613,9.7699,9.7353,9.7353,87100.0
2011-11-14 14:50:00,11.26,11.28,11.24,11.25,224600.0,9.7353,9.7526,9.718,9.7267,224600.0
2011-11-14 15:00:00,11.24,11.3,11.24,11.29,78700.0,9.718,9.7699,9.718,9.7613,78700.0
2011-11-14 15:10:00,11.29,11.3,11.28,11.29,116200.0,9.7613,9.7699,9.7526,9.7613,116200.0
2011-11-14 15:20:00,11.28,11.31,11.26,11.28,235000.0,9.7526,9.7785,9.7353,9.7526,235000.0
2011-11-14 15:30:00,11.29,11.31,11.26,11.29,240900.0,9.7613,9.7785,9.7353,9.7613,240900.0
2011-11-14 15:40:00,11.3,11.32,11.26,11.27,296900.0,9.7699,9.7872,9.7353,9.744,296900.0
2011-11-14 15:50:00,11.26,11.28,11.23,11.27,500700.0,9.7353,9.7526,9.7094,9.744,500700.0
2011-11-15 09:30:00,11.2,11.33,11.13,11.32,197900.0,9.6834,9.7958,9.6229,9.7872,197900.0
2011-11-15 09:40:00,11.32,11.32,11.21,11.21,189100.0,9.7872,9.7872,9.6921,9.6921,189100.0
2011-11-15 09:50:00,11.21,11.26,11.18,11.18,189700.0,9.6921,9.7353,9.6662,9.6662,189700.0
2011-11-15 10:00:00,11.17,11.25,11.17,11.23,144900.0,9.6575,9.7267,9.6575,9.7094,144900.0
2011-11-15 10:10:00,11.23,11.25,11.21,11.24,103500.0,9.7094,9.7267,9.6921,9.718,103500.0
2011-11-15 10:20:00,11.24,11.31,11.22,11.28,117400.0,9.718,9.7785,9.7007,9.7526,117400.0
2011-11-15 10:30:00,11.28,11.35,11.27,11.3,180500.0,9.7526,9.8131,9.744,9.7699,180500.0
2011-11-15 10:40:00,11.3,11.36,11.26,11.34,205500.0,9.7699,9.8218,9.7353,9.8045,205500.0
2011-11-15 10:50:00,11.34,11.37,11.32,11.32,132300.0,9.8045,9.8304,9.7872,9.7872,132300.0
2011-11-15 11:00:00,11.32,11.33,11.24,11.27,231200.0,9.7872,9.7958,9.718,9.744,231200.0
2011-11-15 11:10:00,11.27,11.3,11.18,11.19,129600.0,9.744,9.7699,9.6662,9.6748,129600.0
2011-11-15 11:20:00,11.19,11.25,11.18,11.24,73200.0,9.6748,9.7267,9.6662,9.718,73200.0
2011-11-15 11:30:00,11.24,11.24,11.17,11.18,101600.0,9.718,9.718,9.6575,9.6662,101600.0
2011-11-15 11:40:00,11.19,11.21,11.18,11.21,101200.0,9.6748,9.6921,9.6662,9.6921,101200.0
2011-11-15 11:50:00,11.21,11.27,11.2,11.27,121400.0,9.6921,9.744,9.6834,9.744,121400.0
2011-11-15 12:00:00,11.26,11.33,11.26,11.27,131400.0,9.7353,9.7958,9.7353,9.744,131400.0
2011-11-15 12:10:00,11.27,11.3,11.26,11.29,50600.0,9.744,9.7699,9.7353,9.7613,50600.0
2011-11-15 12:20:00,11.3,11.35,11.28,11.33,95000.0,9.7699,9.8131,9.7526,9.7958,95000.0
2011-11-15 12:30:00,11.33,11.43,11.33,11.35,194400.0,9.7958,9.8823,9.7958,9.8131,194400.0
2011-11-15 12:40:00,11.36,11.39,11.33,11.34,55100.0,9.8218,9.8477,9.7958,9.8045,55100.0
2011-11-15 12:50:00,11.34,11.38,11.33,11.37,57300.0,9.8045,9.8391,9.7958,9.8304,57300.0
2011-11-15 13:00:00,11.38,11.41,11.36,11.38,100100.0,9.8391,9.865,9.8218,9.8391,100100.0
2011-11-15 13:10:00,11.38,11.4,11.35,11.37,91300.0,9.8391,9.8564,9.8131,9.8304,91300.0
2011-11-15 13:20:00,11.37,11.39,11.35,11.38,82600.0,9.8304,9.8477,9.8131,9.8391,82600.0
2011-11-15 13:30:00,11.39,11.42,11.38,11.41,83200.0,9.8477,9.8737,9.8391,9.865,83200.0
2011-11-15 13:40:00,11.41,11.43,11.39,11.39,54300.0,9.865,9.8823,9.8477,9.8477,54300.0
2011-11-15 13:50:00,11.4,11.41,11.38,11.39,58700.0,9.8564,9.865,9.8391,9.8477,58700.0
2011-11-15 14:00:00,11.4,11.4,11.37,11.37,77200.0,9.8564,9.8564,9.8304,9.8304,77200.0
2011-11-15 14:10:00,11.37,11.42,11.37,11.39,75400.0,9.8304,9.8737,9.8304,9.8477,75400.0
2011-11-15 14:20:00,11.38,11.4,11.37,11.37,89700.0,9.8391,9.8564,9.8304,9.8304,89700.0
2011-11-15 14:30:00,11.37,11.4,11.37,11.4,60700.0,9.8304,9.8564,9.8304,9.8564,60700.0
2011-11-15 14:40:00,11.4,11.41,11.37,11.39,112400.0,9.8564,9.865,9.8304,9.8477,112400.0
2011-11-15 14:50:00,11.39,11.42,11.39,11.4,135400.0,9.8477,9.8737,9.8477,9.8564,135400.0
2011-11-15 15:00:00,11.39,11.43,11.39,11.4,96500.0,9.8477,9.8823,9.8477,9.8564,96500.0
2011-11-15 15:10:00,11.41,11.41,11.37,11.37,118000.0,9.865,9.865,9.8304,9.8304,118000.0
2011-11-15 15:20:00,11.38,11.41,11.37,11.4,120800.0,9.8391,9.865,9.8304,9.8564,120800.0
2011-11-15 15:30:00,11.4,11.42,11.36,11.36,199300.0,9.8564,9.8737,9.8218,9.8218,199300.0
2011-11-15 15:40:00,11.36,11.4,11.36,11.4,184300.0,9.8218,9.8564,9.8218,9.8564,184300.0
2011-11-15 15:50:00,11.4,11.4,11.31,11.33,343400.0,9.8564,9.8564,9.7785,9.7958,343400.0
2011-11-16 09:30:00,11.17,11.32,11.12,11.31,178100.0,9.6575,9.7872,9.6143,9.7785,178100.0
2011-11-16 09:40:00,11.3,11.4,11.29,11.38,113000.0,9.7699,9.8564,9.7613,9.8391,113000.0
2011-11-16 09:50:00,11.38,11.46,11.38,11.43,131300.0,9.8391,9.9082,9.8391,9.8823,131300.0
2011-11-16 10:00:00,11.44,11.5,11.39,11.39,278300.0,9.8909,9.9428,9.8477,9.8477,278300.0
2011-11-16 10:10:00,11.38,11.45,11.37,11.41,118100.0,9.8391,9.8996,9.8304,9.865,118100.0
2011-11-16 10:20:00,11.42,11.42,11.34,11.37,164100.0,9.8737,9.8737,9.8045,9.8304,164100.0
2011-11-16 10:30:00,11.36,11.42,11.34,11.41,193300.0,9.8218,9.8737,9.8045,9.865,193300.0
2011-11-16 10:40:00,11.41,11.47,11.4,11.46,89100.0,9.865,9.9169,9.8564,9.9082,89100.0
2011-11-16 10:50:00,11.46,11.5,11.46,11.48,98400.0,9.9082,9.9428,9.9082,9.9255,98400.0
2011-11-16 11:00:00,11.47,11.54,11.47,11.53,208400.0,9.9169,9.9774,9.9169,9.9688,208400.0
2011-11-16 11:10:00,11.53,11.58,11.52,11.58,128100.0,9.9688,10.012,9.9601,10.012,128100.0
2011-11-16 11:20:00,11.58,11.62,11.55,11.57,133600.0,10.012,10.0466,9.986,10.0033,133600.0
2011-11-16 11:30:00,11.57,11.6,11.54,11.59,150500.0,10.0033,10.0293,9.9774,10.0206,150500.0
2011-11-16 11:40:00,11.59,11.59,11.54,11.58,135600.0,10.0206,10.0206,9.9774,10.012,135600.0
2011-11-16 11:50:00,11.58,11.59,11.57,11.59,56200.0,10.012,10.0206,10.0033,10.0206,56200.0
2011-11-16 12:00:00,11.58,11.62,11.58,11.61,143200.0,10.012,10.0466,10.012,10.0379,143200.0
2011-11-16 12:10:00,11.62,11.62,11.59,11.61,61200.0,10.0466,10.0466,10.0206,10.0379,61200.0
2011-11-16 12:20:00,11.61,11.64,11.6,11.61,167700.0,10.0379,10.0639,10.0293,10.0379,167700.0
2011-11-16 12:30:00,11.61,11.67,11.61,11.66,185200.0,10.0379,10.0898,10.0379,10.0812,185200.0
2011-11-16 12:40:00,11.66,11.67,11.63,11.64,87500.0,10.0812,10.0898,10.0552,10.0639,87500.0
2011-11-16 12:50:00,11.65,11.66,11.63,11.65,66600.0,10.0725,10.0812,10.0552,10.0725,66600.0
2011-11-16 13:00:00,11.65,11.67,11.64,11.66,94100.0,10.0725,10.0898,10.0639,10.0812,94100.0
2011-11-16 13:10:00,11.65,11.66,11.63,11.66,67400.0,10.0725,10.0812,10.0552,10.0812,67400.0
2011-11-16 13:20:00,11.66,11.7,11.66,11.69,77700.0,10.0812,10.1157,10.0812,10.1071,77700.0
2011-11-16 13:30:00,11.69,11.71,11.68,11.7,63400.0,10.1071,10.1244,10.0984,10.1157,63400.0
2011-11-16 13:40:00,11.71,11.75,11.7,11.73,68400.0,10.1244,10.159,10.1157,10.1417,68400.0
2011-11-16 13:50:00,11.74,11.75,11.7,11.7,43600.0,10.1503,10.159,10.1157,10.1157,43600.0
2011-11-16 14:00:00,11.7,11.72,11.68,11.69,94600.0,10.1157,10.133,10.0984,10.1071,94600.0
2011-11-16 14:10:00,11.69,11.69,11.65,11.67,82100.0,10.1071,10.1071,10.0725,10.0898,82100.0
2011-11-16 14:20:00,11.67,11.71,11.67,11.7,82600.0,10.0898,10.1244,10.0898,10.1157,82600.0
2011-11-16 14:30:00,11.7,11.75,11.7,11.75,84800.0,10.1157,10.159,10.1157,10.159,84800.0
2011-11-16 14:40:00,11.74,11.76,11.7,11.71,223700.0,10.1503,10.1676,10.1157,10.1244,223700.0
2011-11-16 14:50:00,11.71,11.71,11.67,11.71,241500.0,10.1244,10.1244,10.0898,10.1244,241500.0
2011-11-16 15:00:00,11.71,11.71,11.68,11.71,87700.0,10.1244,10.1244,10.0984,10.1244,87700.0
2011-11-16 15:10:00,11.71,11.73,11.61,11.65,237800.0,10.1244,10.1417,10.0379,10.0725,237800.0
2011-11-16 15:20:00,11.64,11.65,11.6,11.61,184600.0,10.0639,10.0725,10.0293,10.0379,184600.0
2011-11-16 15:30:00,11.6,11.62,11.51,11.6,592300.0,10.0293,10.0466,9.9515,10.0293,592300.0
2011-11-16 15:40:00,11.59,11.61,11.55,11.59,528800.0,10.0206,10.0379,9.986,10.0206,528800.0
2011-11-16 15:50:00,11.59,11.59,11.51,11.53,779800.0,10.0206,10.0206,9.9515,9.9688,779800.0
2011-11-17 09:30:00,11.55,11.55,11.42,11.43,118200.0,9.986,9.986,9.8737,9.8823,118200.0
2011-11-17 09:40:00,11.43,11.55,11.42,11.48,205000.0,9.8823,9.986,9.8737,9.9255,205000.0
2011-11-17 09:50:00,11.48,11.57,11.47,11.55,120100.0,9.9255,10.0033,9.9169,9.986,120100.0
2011-11-17 10:00:00,11.55,11.62,11.5,11.61,207600.0,9.986,10.0466,9.9428,10.0379,207600.0
2011-11-17 10:10:00,11.61,11.7,11.6,11.65,480100.0,10.0379,10.1157,10.0293,10.0725,480100.0
2011-11-17 10:20:00,11.65,11.72,11.62,11.72,249700.0,10.0725,10.133,10.0466,10.133,249700.0
2011-11-17 10:30:00,11.72,11.74,11.64,11.73,237200.0,10.133,10.1503,10.0639,10.1417,237200.0
2011-11-17 10:40:00,11.72,11.75,11.66,11.66,127500.0,10.133,10.159,10.0812,10.0812,127500.0
2011-11-17 10:50:00,11.67,11.73,11.64,11.68,301900.0,10.0898,10.1417,10.0639,10.0984,301900.0
2011-11-17 11:00:00,11.68,11.7,11.64,11.66,295300.0,10.0984,10.1157,10.0639,10.0812,295300.0
2011-11-17 11:10:00,11.65,11.67,11.62,11.64,81000.0,10.0725,10.0898,10.0466,10.0639,81000.0
2011-11-17 11:20:00,11.64,11.73,11.59,11.72,510800.0,10.0639,10.1417,10.0206,10.133,510800.0
2011-11-17 11:30:00,11.72,11.75,11.68,11.71,203400.0,10.133,10.159,10.0984,10.1244,203400.0
2011-11-17 11:40:00,11.71,11.78,11.68,11.69,177400.0,10.1244,10.1849,10.0984,10.1071,177400.0
2011-11-17 11:50:00,11.69,11.7,11.63,11.68,99100.0,10.1071,10.1157,10.0552,10.0984,99100.0
2011-11-17 12:00:00,11.69,11.7,11.64,11.65,195900.0,10.1071,10.1157,10.0639,10.0725,195900.0
2011-11-17 12:10:00,11.65,11.67,11.61,11.65,116400.0,10.0725,10.0898,10.0379,10.0725,116400.0
2011-11-17 12:20:00,11.65,11.67,11.61,11.61,118600.0,10.0725,10.0898,10.0379,10.0379,118600.0
2011-11-17 12:30:00,11.62,11.62,11.4,11.48,355600.0,10.0466,10.0466,9.8564,9.9255,355600.0
2011-11-17 12:40:00,11.47,11.54,11.4,11.52,214100.0,9.9169,9.9774,9.8564,9.9601,214100.0
2011-11-17 12:50:00,11.53,11.6,11.53,11.58,180800.0,9.9688,10.0293,9.9688,10.012,180800.0
2011-11-17 13:00:00,11.58,11.58,11.45,11.46,157400.0,10.012,10.012,9.8996,9.9082,157400.0
2011-11-17 13:10:00,11.46,11.54,11.44,11.49,215300.0,9.9082,9.9774,9.8909,9.9342,215300.0
2011-11-17 13:20:00,11.49,11.49,11.38,11.4,337800.0,9.9342,9.9342,9.8391,9.8564,337800.0
2011-11-17 13:30:00,11.4,11.41,11.37,11.39,148100.0,9.8564,9.865,9.8304,9.8477,148100.0
2011-11-17 13:40:00,11.38,11.41,11.34,11.35,105900.0,9.8391,9.865,9.8045,9.8131,105900.0
2011-11-17 13:50:00,11.35,11.4,11.28,11.4,246000.0,9.8131,9.8564,9.7526,9.8564,246000.0
2011-11-17 14:00:00,11.39,11.41,11.37,11.39,139300.0,9.8477,9.865,9.8304,9.8477,139300.0
2011-11-17 14:10:00,11.39,11.39,11.34,11.36,105200.0,9.8477,9.8477,9.8045,9.8218,105200.0
2011-11-17 14:20:00,11.35,11.38,11.27,11.32,139600.0,9.8131,9.8391,9.744,9.7872,139600.0
2011-11-17 14:30:00,11.31,11.34,11.28,11.29,134700.0,9.7785,9.8045,9.7526,9.7613,134700.0
2011-11-17 14:40:00,11.29,11.39,11.28,11.35,144300.0,9.7613,9.8477,9.7526,9.8131,144300.0
2011-11-17 14:50:00,11.36,11.38,11.35,11.36,84600.0,9.8218,9.8391,9.8131,9.8218,84600.0
2011-11-17 15:00:00,11.36,11.4,11.34,11.34,143200.0,9.8218,9.8564,9.8045,9.8045,143200.0
2011-11-17 15:10:00,11.34,11.35,11.3,11.32,110100.0,9.8045,9.8131,9.7699,9.7872,110100.0
2011-11-17 15:20:00,11.31,11.36,11.28,11.32,172000.0,9.7785,9.8218,9.7526,9.7872,172000.0
2011-11-17 15:30:00,11.32,11.34,11.27,11.27,169900.0,9.7872,9.8045,9.744,9.744,169900.0
2011-11-17 15:40:00,11.27,11.34,11.25,11.31,258500.0,9.744,9.8045,9.7267,9.7785,258500.0
2011-11-17 15:50:00,11.31,11.35,11.26,11.35,442200.0,9.7785,9.8131,9.7353,9.8131,442200.0
2011-11-18 09:30:00,11.43,11.44,11.31,11.31,275300.0,9.8823,9.8909,9.7785,9.7785,275300.0
2011-11-18 09:40:00,11.31,11.35,11.21,11.24,87300.0,9.7785,9.8131,9.6921,9.718,87300.0
2011-11-18 09:50:00,11.24,11.32,11.21,11.31,115400.0,9.718,9.7872,9.6921,9.7785,115400.0
2011-11-18 10:00:00,11.31,11.33,11.26,11.26,89300.0,9.7785,9.7958,9.7353,9.7353,89300.0
2011-11-18 10:10:00,11.27,11.33,11.24,11.29,223300.0,9.744,9.7958,9.718,9.7613,223300.0
2011-11-18 10:20:00,11.28,11.31,11.23,11.26,124300.0,9.7526,9.7785,9.7094,9.7353,124300.0
2011-11-18 10:30:00,11.26,11.31,11.26,11.3,148900.0,9.7353,9.7785,9.7353,9.7699,148900.0
2011-11-18 10:40:00,11.3,11.33,11.28,11.33,170300.0,9.7699,9.7958,9.7526,9.7958,170300.0
2011-11-18 10:50:00,11.34,11.37,11.3,11.31,138400.0,9.8045,9.8304,9.7699,9.7785,138400.0
2011-11-18 11:00:00,11.31,11.35,11.29,11.3,123200.0,9.7785,9.8131,9.7613,9.7699,123200.0
2011-11-18 11:10:00,11.3,11.35,11.28,11.29,101600.0,9.7699,9.8131,9.7526,9.7613,101600.0
2011-11-18 11:20:00,11.29,11.34,11.29,11.31,70100.0,9.7613,9.8045,9.7613,9.7785,70100.0
2011-11-18 11:30:00,11.31,11.33,11.27,11.3,71700.0,9.7785,9.7958,9.744,9.7699,71700.0
2011-11-18 11:40:00,11.3,11.33,11.25,11.27,92400.0,9.7699,9.7958,9.7267,9.744,92400.0
2011-11-18 11:50:00,11.27,11.29,11.26,11.28,63600.0,9.744,9.7613,9.7353,9.7526,63600.0
2011-11-18 12:00:00,11.28,11.28,11.18,11.25,118800.0,9.7526,9.7526,9.6662,9.7267,118800.0
2011-11-18 12:10:00,11.24,11.26,11.21,11.21,64500.0,9.718,9.7353,9.6921,9.6921,64500.0
2011-11-18 12:20:00,11.21,11.24,11.18,11.23,96700.0,9.6921,9.718,9.6662,9.7094,96700.0
2011-11-18 12:30:00,11.23,11.25,11.22,11.22,95800.0,9.7094,9.7267,9.7007,9.7007,95800.0
2011-11-18 12:40:00,11.22,11.24,11.21,11.24,112800.0,9.7007,9.718,9.6921,9.718,112800.0
2011-11-18 12:50:00,11.24,11.24,11.19,11.21,43900.0,9.718,9.718,9.6748,9.6921,43900.0
2011-11-18 13:00:00,11.2,11.23,11.2,11.23,48000.0,9.6834,9.7094,9.6834,9.7094,48000.0
2011-11-18 13:10:00,11.22,11.25,11.22,11.24,52000.0,9.7007,9.7267,9.7007,9.718,52000.0
2011-11-18 13:20:00,11.24,11.25,11.22,11.24,66800.0,9.718,9.7267,9.7007,9.718,66800.0
2011-11-18 13:30:00,11.24,11.27,11.23,11.27,30000.0,9.718,9.744,9.7094,9.744,30000.0
2011-11-18 13:40:00,11.27,11.29,11.26,11.28,63200.0,9.744,9.7613,9.7353,9.7526,63200.0
2011-11-18 13:50:00,11.28,11.29,11.27,11.28,30000.0,9.7526,9.7613,9.744,9.7526,30000.0
2011-11-18 14:00:00,11.27,11.28,11.24,11.28,47900.0,9.744,9.7526,9.718,9.7526,47900.0
2011-11-18 14:10:00,11.28,11.35,11.27,11.31,128300.0,9.7526,9.8131,9.744,9.7785,128300.0
2011-11-18 14:20:00,11.31,11.32,11.27,11.3,72500.0,9.7785,9.7872,9.744,9.7699,72500.0
2011-11-18 14:30:00,11.3,11.33,11.29,11.3,144100.0,9.7699,9.7958,9.7613,9.7699,144100.0
2011-11-18 14:40:00,11.3,11.32,11.28,11.28,93200.0,9.7699,9.7872,9.7526,9.7526,93200.0
2011-11-18 14:50:00,11.29,11.29,11.24,11.26,93400.0,9.7613,9.7613,9.718,9.7353,93400.0
2011-11-18 15:00:00,11.26,11.27,11.22,11.25,188000.0,9.7353,9.744,9.7007,9.7267,188000.0
2011-11-18 15:10:00,11.26,11.27,11.22,11.22,197000.0,9.7353,9.744,9.7007,9.7007,197000.0
2011-11-18 15:20:00,11.23,11.25,11.22,11.24,189900.0,9.7094,9.7267,9.7007,9.718,189900.0
2011-11-18 15:30:00,11.24,11.29,11.23,11.26,201400.0,9.718,9.7613,9.7094,9.7353,201400.0
2011-11-18 15:40:00,11.27,11.28,11.23,11.28,350300.0,9.744,9.7526,9.7094,9.7526,350300.0
2011-11-18 15:50:00,11.28,11.29,11.25,11.26,397700.0,9.7526,9.7613,9.7267,9.7353,397700.0
2011-11-21 09:30:00,11.07,11.19,11.06,11.07,157500.0,9.571,9.6748,9.5624,9.571,157500.0
2011-11-21 09:40:00,11.07,11.15,10.92,11.08,497600.0,9.571,9.6402,9.4414,9.5797,497600.0
2011-11-21 09:50:00,11.08,11.13,11.0,11.01,276300.0,9.5797,9.6229,9.5105,9.5192,276300.0
2011-11-21 10:00:00,11.01,11.04,10.94,10.96,300400.0,9.5192,9.5451,9.4586,9.4759,300400.0
2011-11-21 10:10:00,10.96,11.03,10.94,11.01,130400.0,9.4759,9.5365,9.4586,9.5192,130400.0
2011-11-21 10:20:00,11.01,11.1,11.0,11.07,102800.0,9.5192,9.597,9.5105,9.571,102800.0
2011-11-21 10:30:00,11.07,11.08,11.0,11.04,128000.0,9.571,9.5797,9.5105,9.5451,128000.0
2011-11-21 10:40:00,11.03,11.05,10.99,11.02,115300.0,9.5365,9.5538,9.5019,9.5278,115300.0
2011-11-21 10:50:00,11.02,11.04,10.98,11.0,160700.0,9.5278,9.5451,9.4932,9.5105,160700.0
2011-11-21 11:00:00,11.0,11.01,10.97,11.0,144400.0,9.5105,9.5192,9.4846,9.5105,144400.0
2011-11-21 11:10:00,10.98,11.03,10.98,11.02,114000.0,9.4932,9.5365,9.4932,9.5278,114000.0
2011-11-21 11:20:00,11.01,11.05,11.0,11.02,130600.0,9.5192,9.5538,9.5105,9.5278,130600.0
2011-11-21 11:30:00,11.02,11.03,10.96,10.98,209400.0,9.5278,9.5365,9.4759,9.4932,209400.0
2011-11-21 11:40:00,10.97,11.0,10.93,11.0,90800.0,9.4846,9.5105,9.45,9.5105,90800.0
2011-11-21 11:50:00,11.0,11.06,10.99,11.05,71500.0,9.5105,9.5624,9.5019,9.5538,71500.0
2011-11-21 12:00:00,11.06,11.08,11.02,11.03,104400.0,9.5624,9.5797,9.5278,9.5365,104400.0
2011-11-21 12:10:00,11.02,11.08,11.02,11.06,84000.0,9.5278,9.5797,9.5278,9.5624,84000.0
2011-11-21 12:20:00,11.05,11.07,11.01,11.03,83200.0,9.5538,9.571,9.5192,9.5365,83200.0
2011-11-21 12:30:00,11.03,11.09,11.01,11.08,63300.0,9.5365,9.5883,9.5192,9.5797,63300.0
2011-11-21 12:40:00,11.07,11.14,11.07,11.13,102200.0,9.571,9.6316,9.571,9.6229,102200.0
2011-11-21 12:50:00,11.13,11.15,11.12,11.12,70000.0,9.6229,9.6402,9.6143,9.6143,70000.0
2011-11-21 13:00:00,11.12,11.15,11.11,11.15,87300.0,9.6143,9.6402,9.6056,9.6402,87300.0
2011-11-21 13:10:00,11.15,11.15,11.12,11.14,71200.0,9.6402,9.6402,9.6143,9.6316,71200.0
2011-11-21 13:20:00,11.13,11.16,11.13,11.14,133900.0,9.6229,9.6489,9.6229,9.6316,133900.0
2011-11-21 13:30:00,11.13,11.13,11.1,11.11,56900.0,9.6229,9.6229,9.597,9.6056,56900.0
2011-11-21 13:40:00,11.1,11.11,11.09,11.09,54400.0,9.597,9.6056,9.5883,9.5883,54400.0
2011-11-21 13:50:00,11.1,11.11,11.05,11.07,70300.0,9.597,9.6056,9.5538,9.571,70300.0
2011-11-21 14:00:00,11.06,11.09,11.04,11.09,58600.0,9.5624,9.5883,9.5451,9.5883,58600.0
2011-11-21 14:10:00,11.09,11.21,11.08,11.16,202400.0,9.5883,9.6921,9.5797,9.6489,202400.0
2011-11-21 14:20:00,11.16,11.18,11.15,11.16,102000.0,9.6489,9.6662,9.6402,9.6489,102000.0
2011-11-21 14:30:00,11.16,11.19,11.16,11.16,188300.0,9.6489,9.6748,9.6489,9.6489,188300.0
2011-11-21 14:40:00,11.16,11.2,11.15,11.15,199800.0,9.6489,9.6834,9.6402,9.6402,199800.0
2011-11-21 14:50:00,11.16,11.17,11.14,11.14,197200.0,9.6489,9.6575,9.6316,9.6316,197200.0
2011-11-21 15:00:00,11.14,11.17,11.1,11.13,174100.0,9.6316,9.6575,9.597,9.6229,174100.0
2011-11-21 15:10:00,11.12,11.18,11.1,11.17,170900.0,9.6143,9.6662,9.597,9.6575,170900.0
2011-11-21 15:20:00,11.17,11.23,11.16,11.19,232500.0,9.6575,9.7094,9.6489,9.6748,232500.0
2011-11-21 15:30:00,11.19,11.23,11.18,11.23,211800.0,9.6748,9.7094,9.6662,9.7094,211800.0
2011-11-21 15:40:00,11.23,11.24,11.2,11.22,201100.0,9.7094,9.718,9.6834,9.7007,201100.0
2011-11-21 15:50:00,11.22,11.23,11.16,11.16,405500.0,9.7007,9.7094,9.6489,9.6489,405500.0
2011-11-22 09:30:00,11.16,11.2,11.0,11.17,185800.0,9.6489,9.6834,9.5105,9.6575,185800.0
2011-11-22 09:40:00,11.18,11.27,11.17,11.25,239700.0,9.6662,9.744,9.6575,9.7267,239700.0
2011-11-22 09:50:00,11.24,11.25,11.19,11.21,126300.0,9.718,9.7267,9.6748,9.6921,126300.0
2011-11-22 10:00:00,11.21,11.25,11.07,11.09,383400.0,9.6921,9.7267,9.571,9.5883,383400.0
2011-11-22 10:10:00,11.09,11.17,11.08,11.17,246600.0,9.5883,9.6575,9.5797,9.6575,246600.0
2011-11-22 10:20:00,11.17,11.29,11.16,11.28,204200.0,9.6575,9.7613,9.6489,9.7526,204200.0
2011-11-22 10:30:00,11.28,11.29,11.21,11.25,154300.0,9.7526,9.7613,9.6921,9.7267,154300.0
2011-11-22 10:40:00,11.25,11.26,11.18,11.2,232800.0,9.7267,9.7353,9.6662,9.6834,232800.0
2011-11-22 10:50:00,11.2,11.22,11.17,11.22,321600.0,9.6834,9.7007,9.6575,9.7007,321600.0
2011-11-22 11:00:00,11.21,11.27,11.21,11.26,145400.0,9.6921,9.744,9.6921,9.7353,145400.0
2011-11-22 11:10:00,11.27,11.3,11.23,11.25,324300.0,9.744,9.7699,9.7094,9.7267,324300.0
2011-11-22 11:20:00,11.26,11.26,11.16,11.17,365400.0,9.7353,9.7353,9.6489,9.6575,365400.0
2011-11-22 11:30:00,11.17,11.18,11.12,11.13,211800.0,9.6575,9.6662,9.6143,9.6229,211800.0
2011-11-22 11:40:00,11.13,11.15,11.11,11.15,96000.0,9.6229,9.6402,9.6056,9.6402,96000.0
2011-11-22 11:50:00,11.15,11.22,11.15,11.22,135000.0,9.6402,9.7007,9.6402,9.7007,135000.0
2011-11-22 12:00:00,11.22,11.34,11.21,11.34,263000.0,9.7007,9.8045,9.6921,9.8045,263000.0
2011-11-22 12:10:00,11.34,11.39,11.31,11.35,173200.0,9.8045,9.8477,9.7785,9.8131,173200.0
2011-11-22 12:20:00,11.35,11.39,11.32,11.34,143800.0,9.8131,9.8477,9.7872,9.8045,143800.0
2011-11-22 12:30:00,11.33,11.42,11.33,11.38,154300.0,9.7958,9.8737,9.7958,9.8391,154300.0
2011-11-22 12:40:00,11.38,11.39,11.34,11.35,132700.0,9.8391,9.8477,9.8045,9.8131,132700.0
2011-11-22 12:50:00,11.36,11.4,11.36,11.39,197300.0,9.8218,9.8564,9.8218,9.8477,197300.0
2011-11-22 13:00:00,11.39,11.41,11.33,11.34,208400.0,9.8477,9.865,9.7958,9.8045,208400.0
2011-11-22 13:10:00,11.34,11.42,11.33,11.42,147500.0,9.8045,9.8737,9.7958,9.8737,147500.0
2011-11-22 13:20:00,11.42,11.43,11.33,11.34,262800.0,9.8737,9.8823,9.7958,9.8045,262800.0
2011-11-22 13:30:00,11.34,11.38,11.33,11.37,228100.0,9.8045,9.8391,9.7958,9.8304,228100.0
2011-11-22 13:40:00,11.36,11.4,11.35,11.4,263600.0,9.8218,9.8564,9.8131,9.8564,263600.0
2011-11-22 13:50:00,11.4,11.41,11.32,11.35,181700.0,9.8564,9.865,9.7872,9.8131,181700.0
2011-11-22 14:00:00,11.34,11.36,11.33,11.36,167700.0,9.8045,9.8218,9.7958,9.8218,167700.0
2011-11-22 14:10:00,11.36,11.4,11.35,11.4,150800.0,9.8218,9.8564,9.8131,9.8564,150800.0
2011-11-22 14:20:00,11.4,11.4,11.3,11.33,206400.0,9.8564,9.8564,9.7699,9.7958,206400.0
2011-11-22 14:30:00,11.33,11.33,11.24,11.28,190000.0,9.7958,9.7958,9.718,9.7526,190000.0
2011-11-22 14:40:00,11.28,11.34,11.28,11.29,164500.0,9.7526,9.8045,9.7526,9.7613,164500.0
2011-11-22 14:50:00,11.29,11.3,11.23,11.26,137100.0,9.7613,9.7699,9.7094,9.7353,137100.0
2011-11-22 15:00:00,11.26,11.3,11.25,11.27,164600.0,9.7353,9.7699,9.7267,9.744,164600.0
2011-11-22 15:10:00,11.27,11.3,11.25,11.28,163700.0,9.744,9.7699,9.7267,9.7526,163700.0
2011-11-22 15:20:00,11.28,11.34,11.26,11.32,211800.0,9.7526,9.8045,9.7353,9.7872,211800.0
2011-11-22 15:30:00,11.32,11.36,11.3,11.31,318100.0,9.7872,9.8218,9.7699,9.7785,318100.0
2011-11-22 15:40:00,11.3,11.34,11.29,11.34,342000.0,9.7699,9.8045,9.7613,9.8045,342000.0
2011-11-22 15:50:00,11.33,11.34,11.3,11.31,470800.0,9.7958,9.8045,9.7699,9.7785,470800.0
2011-11-23 09:30:00,11.16,11.16,11.03,11.04,105400.0,9.6489,9.6489,9.5365,9.5451,105400.0
2011-11-23 09:40:00,11.05,11.07,10.99,11.07,118100.0,9.5538,9.571,9.5019,9.571,118100.0
2011-11-23 09:50:00,11.06,11.12,11.01,11.01,86000.0,9.5624,9.6143,9.5192,9.5192,86000.0
2011-11-23 10:00:00,11.02,11.04,10.98,11.01,204800.0,9.5278,9.5451,9.4932,9.5192,204800.0
2011-11-23 10:10:00,11.01,11.02,10.93,10.95,289800.0,9.5192,9.5278,9.45,9.4673,289800.0
2011-11-23 10:20:00,10.95,10.95,10.89,10.9,127000.0,9.4673,9.4673,9.4154,9.4241,127000.0
2011-11-23 10:30:00,10.9,10.98,10.87,10.97,92100.0,9.4241,9.4932,9.3981,9.4846,92100.0
2011-11-23 10:40:00,10.96,10.97,10.91,10.91,26100.0,9.4759,9.4846,9.4327,9.4327,26100.0
2011-11-23 10:50:00,10.91,11.03,10.91,11.03,120400.0,9.4327,9.5365,9.4327,9.5365,120400.0
2011-11-23 11:00:00,11.02,11.06,10.99,11.0,103900.0,9.5278,9.5624,9.5019,9.5105,103900.0
2011-11-23 11:10:00,11.0,11.01,10.98,11.01,256200.0,9.5105,9.5192,9.4932,9.5192,256200.0
2011-11-23 11:20:00,11.01,11.03,10.98,10.98,87400.0,9.5192,9.5365,9.4932,9.4932,87400.0
2011-11-23 11:30:00,10.98,10.99,10.94,10.98,114300.0,9.4932,9.5019,9.4586,9.4932,114300.0
2011-11-23 11:40:00,10.99,10.99,10.95,10.97,153000.0,9.5019,9.5019,9.4673,9.4846,153000.0
2011-11-23 11:50:00,10.97,10.97,10.95,10.95,107100.0,9.4846,9.4846,9.4673,9.4673,107100.0
2011-11-23 12:00:00,10.95,10.97,10.94,10.96,112300.0,9.4673,9.4846,9.4586,9.4759,112300.0
2011-11-23 12:10:00,10.96,10.97,10.93,10.94,151800.0,9.4759,9.4846,9.45,9.4586,151800.0
2011-11-23 12:20:00,10.94,10.95,10.89,10.89,163100.0,9.4586,9.4673,9.4154,9.4154,163100.0
2011-11-23 12:30:00,10.9,10.91,10.89,10.89,148600.0,9.4241,9.4327,9.4154,9.4154,148600.0
2011-11-23 12:40:00,10.89,10.92,10.88,10.89,230800.0,9.4154,9.4414,9.4068,9.4154,230800.0
2011-11-23 12:50:00,10.9,10.95,10.89,10.94,144300.0,9.4241,9.4673,9.4154,9.4586,144300.0
2011-11-23 13:00:00,10.94,10.94,10.9,10.9,90000.0,9.4586,9.4586,9.4241,9.4241,90000.0
2011-11-23 13:10:00,10.9,10.91,10.87,10.87,108000.0,9.4241,9.4327,9.3981,9.3981,108000.0
2011-11-23 13:20:00,10.87,10.89,10.84,10.87,147700.0,9.3981,9.4154,9.3722,9.3981,147700.0
2011-11-23 13:30:00,10.86,10.88,10.84,10.84,103700.0,9.3895,9.4068,9.3722,9.3722,103700.0
2011-11-23 13:40:00,10.84,10.84,10.8,10.81,167900.0,9.3722,9.3722,9.3376,9.3463,167900.0
2011-11-23 13:50:00,10.81,10.83,10.77,10.79,152600.0,9.3463,9.3635,9.3117,9.329,152600.0
2011-11-23 14:00:00,10.79,10.81,10.78,10.81,65500.0,9.329,9.3463,9.3203,9.3463,65500.0
2011-11-23 14:10:00,10.82,10.82,10.76,10.81,99900.0,9.3549,9.3549,9.303,9.3463,99900.0
2011-11-23 14:20:00,10.81,10.83,10.8,10.83,90200.0,9.3463,9.3635,9.3376,9.3635,90200.0
2011-11-23 14:30:00,10.83,10.85,10.81,10.84,133800.0,9.3635,9.3808,9.3463,9.3722,133800.0
2011-11-23 14:40:00,10.84,10.85,10.82,10.84,49200.0,9.3722,9.3808,9.3549,9.3722,49200.0
2011-11-23 14:50:00,10.84,10.85,10.82,10.83,88000.0,9.3722,9.3808,9.3549,9.3635,88000.0
2011-11-23 15:00:00,10.83,10.88,10.81,10.86,155700.0,9.3635,9.4068,9.3463,9.3895,155700.0
2011-11-23 15:10:00,10.86,10.92,10.85,10.88,135800.0,9.3895,9.4414,9.3808,9.4068,135800.0
2011-11-23 15:20:00,10.88,10.91,10.86,10.88,109800.0,9.4068,9.4327,9.3895,9.4068,109800.0
2011-11-23 15:30:00,10.87,10.91,10.87,10.9,134900.0,9.3981,9.4327,9.3981,9.4241,134900.0
2011-11-23 15:40:00,10.9,10.96,10.9,10.91,274100.0,9.4241,9.4759,9.4241,9.4327,274100.0
2011-11-23 15:50:00,10.91,10.94,10.83,10.84,671000.0,9.4327,9.4586,9.3635,9.3722,671000.0
2011-11-25 09:30:00,10.85,10.99,10.75,10.95,84300.0,9.3808,9.5019,9.2944,9.4673,84300.0
2011-11-25 09:40:00,10.96,11.01,10.91,10.93,92000.0,9.4759,9.5192,9.4327,9.45,92000.0
2011-11-25 09:50:00,10.92,11.04,10.92,10.96,204400.0,9.4414,9.5451,9.4414,9.4759,204400.0
2011-11-25 10:00:00,10.96,11.05,10.95,11.05,291400.0,9.4759,9.5538,9.4673,9.5538,291400.0
2011-11-25 10:10:00,11.04,11.14,11.02,11.14,173300.0,9.5451,9.6316,9.5278,9.6316,173300.0
2011-11-25 10:20:00,11.14,11.14,11.06,11.06,150500.0,9.6316,9.6316,9.5624,9.5624,150500.0
2011-11-25 10:30:00,11.05,11.06,11.03,11.05,57800.0,9.5538,9.5624,9.5365,9.5538,57800.0
2011-11-25 10:40:00,11.04,11.07,11.03,11.05,37000.0,9.5451,9.571,9.5365,9.5538,37000.0
2011-11-25 10:50:00,11.05,11.06,11.02,11.02,67800.0,9.5538,9.5624,9.5278,9.5278,67800.0
2011-11-25 11:00:00,11.02,11.06,11.01,11.06,48300.0,9.5278,9.5624,9.5192,9.5624,48300.0
2011-11-25 11:10:00,11.05,11.07,11.04,11.06,68400.0,9.5538,9.571,9.5451,9.5624,68400.0
2011-11-25 11:20:00,11.05,11.06,11.02,11.03,62400.0,9.5538,9.5624,9.5278,9.5365,62400.0
2011-11-25 11:30:00,11.03,11.05,11.0,11.02,53900.0,9.5365,9.5538,9.5105,9.5278,53900.0
2011-11-25 11:40:00,11.02,11.02,10.93,10.96,68100.0,9.5278,9.5278,9.45,9.4759,68100.0
2011-11-25 11:50:00,10.95,10.96,10.89,10.9,48600.0,9.4673,9.4759,9.4154,9.4241,48600.0
2011-11-25 12:00:00,10.9,10.92,10.87,10.88,42700.0,9.4241,9.4414,9.3981,9.4068,42700.0
2011-11-25 12:10:00,10.89,10.9,10.86,10.9,33900.0,9.4154,9.4241,9.3895,9.4241,33900.0
2011-11-25 12:20:00,10.9,10.9,10.85,10.89,31700.0,9.4241,9.4241,9.3808,9.4154,31700.0
2011-11-25 12:30:00,10.9,10.92,10.86,10.86,60400.0,9.4241,9.4414,9.3895,9.3895,60400.0
2011-11-25 12:40:00,10.86,10.88,10.83,10.88,90500.0,9.3895,9.4068,9.3635,9.4068,90500.0
2011-11-25 12:50:00,10.88,10.91,10.86,10.87,140700.0,9.4068,9.4327,9.3895,9.3981,140700.0
2011-11-28 09:30:00,11.24,11.27,11.1,11.17,171200.0,9.718,9.744,9.597,9.6575,171200.0
2011-11-28 09:40:00,11.17,11.29,11.14,11.27,293500.0,9.6575,9.7613,9.6316,9.744,293500.0
2011-11-28 09:50:00,11.27,11.37,11.23,11.36,289000.0,9.744,9.8304,9.7094,9.8218,289000.0
2011-11-28 10:00:00,11.36,11.39,11.34,11.37,236000.0,9.8218,9.8477,9.8045,9.8304,236000.0
2011-11-28 10:10:00,11.37,11.39,11.34,11.38,105000.0,9.8304,9.8477,9.8045,9.8391,105000.0
2011-11-28 10:20:00,11.39,11.46,11.38,11.43,439700.0,9.8477,9.9082,9.8391,9.8823,439700.0
2011-11-28 10:30:00,11.43,11.47,11.4,11.41,97700.0,9.8823,9.9169,9.8564,9.865,97700.0
2011-11-28 10:40:00,11.4,11.42,11.38,11.38,57100.0,9.8564,9.8737,9.8391,9.8391,57100.0
2011-11-28 10:50:00,11.38,11.4,11.34,11.37,72500.0,9.8391,9.8564,9.8045,9.8304,72500.0
2011-11-28 11:00:00,11.37,11.44,11.37,11.44,83200.0,9.8304,9.8909,9.8304,9.8909,83200.0
2011-11-28 11:10:00,11.44,11.45,11.39,11.39,104700.0,9.8909,9.8996,9.8477,9.8477,104700.0
2011-11-28 11:20:00,11.39,11.41,11.36,11.4,112600.0,9.8477,9.865,9.8218,9.8564,112600.0
2011-11-28 11:30:00,11.41,11.41,11.32,11.33,93800.0,9.865,9.865,9.7872,9.7958,93800.0
2011-11-28 11:40:00,11.33,11.35,11.3,11.3,63000.0,9.7958,9.8131,9.7699,9.7699,63000.0
2011-11-28 11:50:00,11.31,11.31,11.29,11.3,67600.0,9.7785,9.7785,9.7613,9.7699,67600.0
2011-11-28 12:00:00,11.31,11.31,11.3,11.3,36100.0,9.7785,9.7785,9.7699,9.7699,36100.0
2011-11-28 12:10:00,11.3,11.31,11.27,11.28,67000.0,9.7699,9.7785,9.744,9.7526,67000.0
2011-11-28 12:20:00,11.28,11.3,11.25,11.26,74700.0,9.7526,9.7699,9.7267,9.7353,74700.0
2011-11-28 12:30:00,11.26,11.26,11.21,11.24,122600.0,9.7353,9.7353,9.6921,9.718,122600.0
2011-11-28 12:40:00,11.24,11.26,11.24,11.24,29700.0,9.718,9.7353,9.718,9.718,29700.0
2011-11-28 12:50:00,11.24,11.27,11.21,11.22,59600.0,9.718,9.744,9.6921,9.7007,59600.0
2011-11-28 13:00:00,11.23,11.26,11.21,11.26,65300.0,9.7094,9.7353,9.6921,9.7353,65300.0
2011-11-28 13:10:00,11.26,11.32,11.26,11.32,82700.0,9.7353,9.7872,9.7353,9.7872,82700.0
2011-11-28 13:20:00,11.32,11.36,11.32,11.33,54200.0,9.7872,9.8218,9.7872,9.7958,54200.0
2011-11-28 13:30:00,11.34,11.35,11.31,11.31,35800.0,9.8045,9.8131,9.7785,9.7785,35800.0
2011-11-28 13:40:00,11.31,11.34,11.31,11.31,26700.0,9.7785,9.8045,9.7785,9.7785,26700.0
2011-11-28 13:50:00,11.31,11.32,11.26,11.26,61200.0,9.7785,9.7872,9.7353,9.7353,61200.0
2011-11-28 14:00:00,11.27,11.32,11.26,11.3,89600.0,9.744,9.7872,9.7353,9.7699,89600.0
2011-11-28 14:10:00,11.3,11.33,11.3,11.32,39600.0,9.7699,9.7958,9.7699,9.7872,39600.0
2011-11-28 14:20:00,11.32,11.34,11.29,11.29,38400.0,9.7872,9.8045,9.7613,9.7613,38400.0
2011-11-28 14:30:00,11.29,11.3,11.28,11.28,46200.0,9.7613,9.7699,9.7526,9.7526,46200.0
2011-11-28 14:40:00,11.28,11.33,11.28,11.31,155900.0,9.7526,9.7958,9.7526,9.7785,155900.0
2011-11-28 14:50:00,11.31,11.31,11.23,11.26,134900.0,9.7785,9.7785,9.7094,9.7353,134900.0
2011-11-28 15:00:00,11.27,11.29,11.21,11.23,107300.0,9.744,9.7613,9.6921,9.7094,107300.0
2011-11-28 15:10:00,11.23,11.25,11.18,11.22,110300.0,9.7094,9.7267,9.6662,9.7007,110300.0
2011-11-28 15:20:00,11.23,11.25,11.2,11.2,151200.0,9.7094,9.7267,9.6834,9.6834,151200.0
2011-11-28 15:30:00,11.2,11.25,11.19,11.22,160400.0,9.6834,9.7267,9.6748,9.7007,160400.0
2011-11-28 15:40:00,11.22,11.22,11.17,11.17,269500.0,9.7007,9.7007,9.6575,9.6575,269500.0
2011-11-28 15:50:00,11.17,11.28,11.17,11.27,436200.0,9.6575,9.7526,9.6575,9.744,436200.0
2011-11-29 09:30:00,11.25,11.35,11.09,11.22,177100.0,9.7267,9.8131,9.5883,9.7007,177100.0
2011-11-29 09:40:00,11.22,11.3,11.21,11.3,214300.0,9.7007,9.7699,9.6921,9.7699,214300.0
2011-11-29 09:50:00,11.29,11.36,11.27,11.29,229000.0,9.7613,9.8218,9.744,9.7613,229000.0
2011-11-29 10:00:00,11.3,11.48,11.29,11.48,518700.0,9.7699,9.9255,9.7613,9.9255,518700.0
2011-11-29 10:10:00,11.48,11.5,11.45,11.48,314900.0,9.9255,9.9428,9.8996,9.9255,314900.0
2011-11-29 10:20:00,11.48,11.5,11.44,11.46,185900.0,9.9255,9.9428,9.8909,9.9082,185900.0
2011-11-29 10:30:00,11.45,11.46,11.4,11.42,115400.0,9.8996,9.9082,9.8564,9.8737,115400.0
2011-11-29 10:40:00,11.43,11.46,11.36,11.37,186900.0,9.8823,9.9082,9.8218,9.8304,186900.0
2011-11-29 10:50:00,11.37,11.4,11.29,11.35,189000.0,9.8304,9.8564,9.7613,9.8131,189000.0
2011-11-29 11:00:00,11.34,11.38,11.33,11.35,160200.0,9.8045,9.8391,9.7958,9.8131,160200.0
2011-11-29 11:10:00,11.35,11.4,11.35,11.39,121700.0,9.8131,9.8564,9.8131,9.8477,121700.0
2011-11-29 11:20:00,11.4,11.44,11.38,11.42,71400.0,9.8564,9.8909,9.8391,9.8737,71400.0
2011-11-29 11:30:00,11.42,11.5,11.42,11.47,112300.0,9.8737,9.9428,9.8737,9.9169,112300.0
2011-11-29 11:40:00,11.48,11.49,11.43,11.46,103000.0,9.9255,9.9342,9.8823,9.9082,103000.0
2011-11-29 11:50:00,11.46,11.48,11.41,11.43,99500.0,9.9082,9.9255,9.865,9.8823,99500.0
2011-11-29 12:00:00,11.43,11.47,11.42,11.46,148500.0,9.8823,9.9169,9.8737,9.9082,148500.0
2011-11-29 12:10:00,11.46,11.47,11.43,11.45,120900.0,9.9082,9.9169,9.8823,9.8996,120900.0
2011-11-29 12:20:00,11.45,11.47,11.43,11.46,95900.0,9.8996,9.9169,9.8823,9.9082,95900.0
2011-11-29 12:30:00,11.46,11.46,11.37,11.37,117700.0,9.9082,9.9082,9.8304,9.8304,117700.0
2011-11-29 12:40:00,11.38,11.4,11.34,11.37,95600.0,9.8391,9.8564,9.8045,9.8304,95600.0
2011-11-29 12:50:00,11.38,11.39,11.34,11.38,78900.0,9.8391,9.8477,9.8045,9.8391,78900.0
2011-11-29 13:00:00,11.38,11.38,11.32,11.34,91300.0,9.8391,9.8391,9.7872,9.8045,91300.0
2011-11-29 13:10:00,11.33,11.36,11.32,11.32,85700.0,9.7958,9.8218,9.7872,9.7872,85700.0
2011-11-29 13:20:00,11.32,11.37,11.32,11.35,78000.0,9.7872,9.8304,9.7872,9.8131,78000.0
2011-11-29 13:30:00,11.35,11.35,11.29,11.34,107100.0,9.8131,9.8131,9.7613,9.8045,107100.0
2011-11-29 13:40:00,11.34,11.34,11.29,11.3,78200.0,9.8045,9.8045,9.7613,9.7699,78200.0
2011-11-29 13:50:00,11.3,11.32,11.26,11.28,108400.0,9.7699,9.7872,9.7353,9.7526,108400.0
2011-11-29 14:00:00,11.28,11.3,11.24,11.29,200900.0,9.7526,9.7699,9.718,9.7613,200900.0
2011-11-29 14:10:00,11.29,11.31,11.26,11.31,77300.0,9.7613,9.7785,9.7353,9.7785,77300.0
2011-11-29 14:20:00,11.31,11.33,11.28,11.28,112800.0,9.7785,9.7958,9.7526,9.7526,112800.0
2011-11-29 14:30:00,11.28,11.32,11.27,11.29,125700.0,9.7526,9.7872,9.744,9.7613,125700.0
2011-11-29 14:40:00,11.3,11.3,11.27,11.29,77700.0,9.7699,9.7699,9.744,9.7613,77700.0
2011-11-29 14:50:00,11.28,11.32,11.26,11.29,170700.0,9.7526,9.7872,9.7353,9.7613,170700.0
2011-11-29 15:00:00,11.29,11.31,11.26,11.27,183600.0,9.7613,9.7785,9.7353,9.744,183600.0
2011-11-29 15:10:00,11.27,11.35,11.26,11.33,221900.0,9.744,9.8131,9.7353,9.7958,221900.0
2011-11-29 15:20:00,11.33,11.33,11.28,11.29,166000.0,9.7958,9.7958,9.7526,9.7613,166000.0
2011-11-29 15:30:00,11.29,11.35,11.29,11.31,259500.0,9.7613,9.8131,9.7613,9.7785,259500.0
2011-11-29 15:40:00,11.31,11.35,11.3,11.32,220700.0,9.7785,9.8131,9.7699,9.7872,220700.0
2011-11-29 15:50:00,11.32,11.32,11.27,11.29,400700.0,9.7872,9.7872,9.744,9.7613,400700.0
2011-11-30 09:30:00,11.66,11.76,11.6,11.66,260900.0,10.1129,10.1996,10.0609,10.1129,260900.0
2011-11-30 09:40:00,11.66,11.81,11.65,11.8,297200.0,10.1129,10.243,10.1042,10.2343,297200.0
2011-11-30 09:50:00,11.8,11.84,11.74,11.82,187000.0,10.2343,10.269,10.1823,10.2517,187000.0
2011-11-30 10:00:00,11.82,11.93,11.82,11.93,390400.0,10.2517,10.3471,10.2517,10.3471,390400.0
2011-11-30 10:10:00,11.93,11.98,11.89,11.98,210200.0,10.3471,10.3904,10.3124,10.3904,210200.0
2011-11-30 10:20:00,11.98,12.0,11.96,11.99,238400.0,10.3904,10.4078,10.3731,10.3991,238400.0
2011-11-30 10:30:00,11.98,12.0,11.96,11.97,160000.0,10.3904,10.4078,10.3731,10.3818,160000.0
2011-11-30 10:40:00,11.98,11.99,11.95,11.97,106400.0,10.3904,10.3991,10.3644,10.3818,106400.0
2011-11-30 10:50:00,11.97,11.98,11.94,11.98,94700.0,10.3818,10.3904,10.3557,10.3904,94700.0
2011-11-30 11:00:00,11.97,11.99,11.96,11.98,153900.0,10.3818,10.3991,10.3731,10.3904,153900.0
2011-11-30 11:10:00,11.98,11.99,11.96,11.98,66200.0,10.3904,10.3991,10.3731,10.3904,66200.0
2011-11-30 11:20:00,11.97,11.98,11.93,11.94,168700.0,10.3818,10.3904,10.3471,10.3557,168700.0
2011-11-30 11:30:00,11.94,11.99,11.94,11.98,94400.0,10.3557,10.3991,10.3557,10.3904,94400.0
2011-11-30 11:40:00,11.98,12.0,11.97,11.97,54600.0,10.3904,10.4078,10.3818,10.3818,54600.0
2011-11-30 11:50:00,11.97,11.98,11.84,11.89,289700.0,10.3818,10.3904,10.269,10.3124,289700.0
2011-11-30 12:00:00,11.89,11.91,11.88,11.91,65000.0,10.3124,10.3297,10.3037,10.3297,65000.0
2011-11-30 12:10:00,11.92,11.93,11.88,11.92,293100.0,10.3384,10.3471,10.3037,10.3384,293100.0
2011-11-30 12:20:00,11.92,11.94,11.9,11.94,83600.0,10.3384,10.3557,10.3211,10.3557,83600.0
2011-11-30 12:30:00,11.94,11.98,11.93,11.97,65500.0,10.3557,10.3904,10.3471,10.3818,65500.0
2011-11-30 12:40:00,11.97,11.98,11.95,11.96,51700.0,10.3818,10.3904,10.3644,10.3731,51700.0
2011-11-30 12:50:00,11.97,11.98,11.95,11.98,80100.0,10.3818,10.3904,10.3644,10.3904,80100.0
2011-11-30 13:00:00,11.98,12.0,11.96,11.97,141300.0,10.3904,10.4078,10.3731,10.3818,141300.0
2011-11-30 13:10:00,11.98,11.98,11.94,11.94,39600.0,10.3904,10.3904,10.3557,10.3557,39600.0
2011-11-30 13:20:00,11.95,11.96,11.94,11.95,75300.0,10.3644,10.3731,10.3557,10.3644,75300.0
2011-11-30 13:30:00,11.95,12.0,11.94,11.99,92300.0,10.3644,10.4078,10.3557,10.3991,92300.0
2011-11-30 13:40:00,11.99,11.99,11.95,11.95,171600.0,10.3991,10.3991,10.3644,10.3644,171600.0
2011-11-30 13:50:00,11.95,11.96,11.9,11.94,134100.0,10.3644,10.3731,10.3211,10.3557,134100.0
2011-11-30 14:00:00,11.93,11.95,11.92,11.92,124500.0,10.3471,10.3644,10.3384,10.3384,124500.0
2011-11-30 14:10:00,11.93,11.96,11.92,11.92,72700.0,10.3471,10.3731,10.3384,10.3384,72700.0
2011-11-30 14:20:00,11.92,11.96,11.92,11.92,133100.0,10.3384,10.3731,10.3384,10.3384,133100.0
2011-11-30 14:30:00,11.93,11.95,11.92,11.92,197200.0,10.3471,10.3644,10.3384,10.3384,197200.0
2011-11-30 14:40:00,11.93,11.93,11.89,11.89,36100.0,10.3471,10.3471,10.3124,10.3124,36100.0
2011-11-30 14:50:00,11.9,11.95,11.89,11.95,125600.0,10.3211,10.3644,10.3124,10.3644,125600.0
2011-11-30 15:00:00,11.94,11.95,11.87,11.91,566900.0,10.3557,10.3644,10.295,10.3297,566900.0
2011-11-30 15:10:00,11.91,11.95,11.89,11.89,368100.0,10.3297,10.3644,10.3124,10.3124,368100.0
2011-11-30 15:20:00,11.89,11.92,11.84,11.89,364300.0,10.3124,10.3384,10.269,10.3124,364300.0
2011-11-30 15:30:00,11.89,11.91,11.83,11.84,371400.0,10.3124,10.3297,10.2603,10.269,371400.0
2011-11-30 15:40:00,11.84,11.93,11.84,11.88,734600.0,10.269,10.3471,10.269,10.3037,734600.0
2011-11-30 15:50:00,11.89,11.94,11.88,11.91,1037900.0,10.3124,10.3557,10.3037,10.3297,1037900.0
2011-12-01 09:30:00,11.9,11.91,11.7,11.88,194500.0,10.3211,10.3297,10.1476,10.3037,194500.0
2011-12-01 09:40:00,11.89,12.04,11.87,12.0,318600.0,10.3124,10.4425,10.295,10.4078,318600.0
2011-12-01 09:50:00,11.99,12.03,11.86,11.86,535100.0,10.3991,10.4338,10.2864,10.2864,535100.0
2011-12-01 10:00:00,11.87,11.95,11.84,11.93,301900.0,10.295,10.3644,10.269,10.3471,301900.0
2011-12-01 10:10:00,11.93,11.94,11.89,11.9,92900.0,10.3471,10.3557,10.3124,10.3211,92900.0
2011-12-01 10:20:00,11.9,12.0,11.9,11.99,145000.0,10.3211,10.4078,10.3211,10.3991,145000.0
2011-12-01 10:30:00,11.99,11.99,11.87,11.87,92100.0,10.3991,10.3991,10.295,10.295,92100.0
2011-12-01 10:40:00,11.86,11.88,11.82,11.87,140400.0,10.2864,10.3037,10.2517,10.295,140400.0
2011-12-01 10:50:00,11.87,11.9,11.81,11.82,97700.0,10.295,10.3211,10.243,10.2517,97700.0
2011-12-01 11:00:00,11.82,11.87,11.82,11.85,86500.0,10.2517,10.295,10.2517,10.2777,86500.0
2011-12-01 11:10:00,11.84,11.84,11.77,11.81,145700.0,10.269,10.269,10.2083,10.243,145700.0
2011-12-01 11:20:00,11.81,11.82,11.76,11.77,120200.0,10.243,10.2517,10.1996,10.2083,120200.0
2011-12-01 11:30:00,11.76,11.79,11.73,11.77,214100.0,10.1996,10.2256,10.1736,10.2083,214100.0
2011-12-01 11:40:00,11.78,11.81,11.78,11.8,68300.0,10.217,10.243,10.217,10.2343,68300.0
2011-12-01 11:50:00,11.81,11.87,11.8,11.85,68500.0,10.243,10.295,10.2343,10.2777,68500.0
2011-12-01 12:00:00,11.86,11.89,11.84,11.86,70900.0,10.2864,10.3124,10.269,10.2864,70900.0
2011-12-01 12:10:00,11.87,11.89,11.84,11.89,67700.0,10.295,10.3124,10.269,10.3124,67700.0
2011-12-01 12:20:00,11.89,11.94,11.87,11.94,99300.0,10.3124,10.3557,10.295,10.3557,99300.0
2011-12-01 12:30:00,11.94,11.95,11.91,11.91,98300.0,10.3557,10.3644,10.3297,10.3297,98300.0
2011-12-01 12:40:00,11.91,11.91,11.86,11.88,80500.0,10.3297,10.3297,10.2864,10.3037,80500.0
2011-12-01 12:50:00,11.88,11.92,11.86,11.87,99800.0,10.3037,10.3384,10.2864,10.295,99800.0
2011-12-01 13:00:00,11.87,11.91,11.87,11.9,45700.0,10.295,10.3297,10.295,10.3211,45700.0
2011-12-01 13:10:00,11.9,11.94,11.9,11.94,49100.0,10.3211,10.3557,10.3211,10.3557,49100.0
2011-12-01 13:20:00,11.95,11.97,11.94,11.97,70000.0,10.3644,10.3818,10.3557,10.3818,70000.0
2011-12-01 13:30:00,11.97,12.0,11.95,11.99,124300.0,10.3818,10.4078,10.3644,10.3991,124300.0
2011-12-01 13:40:00,11.99,12.04,11.98,12.04,104200.0,10.3991,10.4425,10.3904,10.4425,104200.0
2011-12-01 13:50:00,12.03,12.06,12.0,12.06,103900.0,10.4338,10.4598,10.4078,10.4598,103900.0
2011-12-01 14:00:00,12.05,12.06,12.01,12.02,109200.0,10.4511,10.4598,10.4165,10.4251,109200.0
2011-12-01 14:10:00,12.03,12.04,11.97,11.97,74300.0,10.4338,10.4425,10.3818,10.3818,74300.0
2011-12-01 14:20:00,11.98,12.01,11.98,12.0,74800.0,10.3904,10.4165,10.3904,10.4078,74800.0
2011-12-01 14:30:00,11.99,12.0,11.96,12.0,56200.0,10.3991,10.4078,10.3731,10.4078,56200.0
2011-12-01 14:40:00,12.0,12.03,11.97,12.02,94800.0,10.4078,10.4338,10.3818,10.4251,94800.0
2011-12-01 14:50:00,12.02,12.02,11.98,11.99,95000.0,10.4251,10.4251,10.3904,10.3991,95000.0
2011-12-01 15:00:00,11.99,12.01,11.96,11.97,98900.0,10.3991,10.4165,10.3731,10.3818,98900.0
2011-12-01 15:10:00,11.97,12.0,11.95,11.99,86100.0,10.3818,10.4078,10.3644,10.3991,86100.0
2011-12-01 15:20:00,11.99,12.04,11.97,12.02,157300.0,10.3991,10.4425,10.3818,10.4251,157300.0
2011-12-01 15:30:00,12.02,12.03,11.97,11.97,149000.0,10.4251,10.4338,10.3818,10.3818,149000.0
2011-12-01 15:40:00,11.98,11.99,11.93,11.93,245100.0,10.3904,10.3991,10.3471,10.3471,245100.0
2011-12-01 15:50:00,11.94,11.97,11.89,11.93,525900.0,10.3557,10.3818,10.3124,10.3471,525900.0
2011-12-02 09:30:00,12.1,12.1,11.9,12.07,177200.0,10.4945,10.4945,10.3211,10.4685,177200.0
2011-12-02 09:40:00,12.07,12.08,11.9,11.93,172900.0,10.4685,10.4772,10.3211,10.3471,172900.0
2011-12-02 09:50:00,11.93,11.97,11.86,11.96,155200.0,10.3471,10.3818,10.2864,10.3731,155200.0
2011-12-02 10:00:00,11.95,12.05,11.93,12.03,224400.0,10.3644,10.4511,10.3471,10.4338,224400.0
2011-12-02 10:10:00,12.02,12.11,12.02,12.11,160300.0,10.4251,10.5032,10.4251,10.5032,160300.0
2011-12-02 10:20:00,12.11,12.13,12.05,12.1,164600.0,10.5032,10.5205,10.4511,10.4945,164600.0
2011-12-02 10:30:00,12.1,12.12,12.05,12.1,164500.0,10.4945,10.5119,10.4511,10.4945,164500.0
2011-12-02 10:40:00,12.08,12.09,12.04,12.07,189600.0,10.4772,10.4858,10.4425,10.4685,189600.0
2011-12-02 10:50:00,12.07,12.13,12.06,12.09,208400.0,10.4685,10.5205,10.4598,10.4858,208400.0
2011-12-02 11:00:00,12.08,12.11,12.0,12.01,161600.0,10.4772,10.5032,10.4078,10.4165,161600.0
2011-12-02 11:10:00,12.01,12.02,11.94,12.01,161200.0,10.4165,10.4251,10.3557,10.4165,161200.0
2011-12-02 11:20:00,12.01,12.06,11.99,12.05,105200.0,10.4165,10.4598,10.3991,10.4511,105200.0
2011-12-02 11:30:00,12.05,12.07,11.99,12.01,156200.0,10.4511,10.4685,10.3991,10.4165,156200.0
2011-12-02 11:40:00,12.01,12.03,11.89,11.89,245600.0,10.4165,10.4338,10.3124,10.3124,245600.0
2011-12-02 11:50:00,11.89,11.99,11.89,11.98,108100.0,10.3124,10.3991,10.3124,10.3904,108100.0
2011-12-02 12:00:00,11.99,12.0,11.94,12.0,92200.0,10.3991,10.4078,10.3557,10.4078,92200.0
2011-12-02 12:10:00,12.0,12.03,11.97,12.01,88000.0,10.4078,10.4338,10.3818,10.4165,88000.0
2011-12-02 12:20:00,12.02,12.05,12.0,12.02,86400.0,10.4251,10.4511,10.4078,10.4251,86400.0
2011-12-02 12:30:00,12.03,12.05,11.99,12.01,281900.0,10.4338,10.4511,10.3991,10.4165,281900.0
2011-12-02 12:40:00,12.01,12.02,11.96,12.01,125300.0,10.4165,10.4251,10.3731,10.4165,125300.0
2011-12-02 12:50:00,12.02,12.02,11.99,11.99,48900.0,10.4251,10.4251,10.3991,10.3991,48900.0
2011-12-02 13:00:00,11.98,12.0,11.96,11.96,127400.0,10.3904,10.4078,10.3731,10.3731,127400.0
2011-12-02 13:10:00,11.96,11.98,11.92,11.97,118700.0,10.3731,10.3904,10.3384,10.3818,118700.0
2011-12-02 13:20:00,11.97,12.0,11.96,11.96,153900.0,10.3818,10.4078,10.3731,10.3731,153900.0
2011-12-02 13:30:00,11.96,11.97,11.94,11.95,68600.0,10.3731,10.3818,10.3557,10.3644,68600.0
2011-12-02 13:40:00,11.95,11.99,11.95,11.96,99900.0,10.3644,10.3991,10.3644,10.3731,99900.0
2011-12-02 13:50:00,11.96,11.99,11.93,11.93,123000.0,10.3731,10.3991,10.3471,10.3471,123000.0
2011-12-02 14:00:00,11.94,11.95,11.88,11.94,171900.0,10.3557,10.3644,10.3037,10.3557,171900.0
2011-12-02 14:10:00,11.94,11.96,11.92,11.94,147800.0,10.3557,10.3731,10.3384,10.3557,147800.0
2011-12-02 14:20:00,11.95,11.98,11.94,11.96,114200.0,10.3644,10.3904,10.3557,10.3731,114200.0
2011-12-02 14:30:00,11.95,11.96,11.91,11.95,103700.0,10.3644,10.3731,10.3297,10.3644,103700.0
2011-12-02 14:40:00,11.94,11.97,11.94,11.96,85800.0,10.3557,10.3818,10.3557,10.3731,85800.0
2011-12-02 14:50:00,11.96,11.97,11.9,11.91,122300.0,10.3731,10.3818,10.3211,10.3297,122300.0
2011-12-02 15:00:00,11.91,11.95,11.89,11.94,161600.0,10.3297,10.3644,10.3124,10.3557,161600.0
2011-12-02 15:10:00,11.94,11.99,11.93,11.95,146800.0,10.3557,10.3991,10.3471,10.3644,146800.0
2011-12-02 15:20:00,11.96,11.96,11.92,11.96,137000.0,10.3731,10.3731,10.3384,10.3731,137000.0
2011-12-02 15:30:00,11.95,11.96,11.92,11.94,288100.0,10.3644,10.3731,10.3384,10.3557,288100.0
2011-12-02 15:40:00,11.94,11.95,11.87,11.88,296300.0,10.3557,10.3644,10.295,10.3037,296300.0
2011-12-02 15:50:00,11.88,11.93,11.87,11.9,473900.0,10.3037,10.3471,10.295,10.3211,473900.0
2011-12-05 09:30:00,12.15,12.18,12.09,12.15,411100.0,10.5379,10.5639,10.4858,10.5379,411100.0
2011-12-05 09:40:00,12.14,12.19,12.11,12.16,301400.0,10.5292,10.5726,10.5032,10.5466,301400.0
2011-12-05 09:50:00,12.17,12.22,12.17,12.21,366800.0,10.5552,10.5986,10.5552,10.5899,366800.0
2011-12-05 10:00:00,12.21,12.23,12.18,12.23,372200.0,10.5899,10.6073,10.5639,10.6073,372200.0
2011-12-05 10:10:00,12.23,12.37,12.23,12.34,494000.0,10.6073,10.7287,10.6073,10.7027,494000.0
2011-12-05 10:20:00,12.34,12.4,12.33,12.4,415600.0,10.7027,10.7547,10.694,10.7547,415600.0
2011-12-05 10:30:00,12.4,12.41,12.37,12.38,596400.0,10.7547,10.7634,10.7287,10.7374,596400.0
2011-12-05 10:40:00,12.37,12.4,12.36,12.39,131500.0,10.7287,10.7547,10.72,10.746,131500.0
2011-12-05 10:50:00,12.39,12.39,12.36,12.37,76100.0,10.746,10.746,10.72,10.7287,76100.0
2011-12-05 11:00:00,12.37,12.37,12.35,12.36,126100.0,10.7287,10.7287,10.7113,10.72,126100.0
2011-12-05 11:10:00,12.36,12.37,12.33,12.33,113500.0,10.72,10.7287,10.694,10.694,113500.0
2011-12-05 11:20:00,12.33,12.34,12.27,12.3,131600.0,10.694,10.7027,10.642,10.668,131600.0
2011-12-05 11:30:00,12.3,12.31,12.29,12.3,93300.0,10.668,10.6767,10.6593,10.668,93300.0
2011-12-05 11:40:00,12.3,12.31,12.29,12.3,98500.0,10.668,10.6767,10.6593,10.668,98500.0
2011-12-05 11:50:00,12.3,12.31,12.19,12.22,454800.0,10.668,10.6767,10.5726,10.5986,454800.0
2011-12-05 12:00:00,12.23,12.27,12.21,12.27,143500.0,10.6073,10.642,10.5899,10.642,143500.0
2011-12-05 12:10:00,12.27,12.27,12.25,12.26,267900.0,10.642,10.642,10.6246,10.6333,267900.0
2011-12-05 12:20:00,12.26,12.34,12.26,12.33,718900.0,10.6333,10.7027,10.6333,10.694,718900.0
2011-12-05 12:30:00,12.33,12.4,12.33,12.4,302500.0,10.694,10.7547,10.694,10.7547,302500.0
2011-12-05 12:40:00,12.39,12.47,12.39,12.47,694800.0,10.746,10.8154,10.746,10.8154,694800.0
2011-12-05 12:50:00,12.46,12.51,12.46,12.5,306000.0,10.8067,10.8501,10.8067,10.8414,306000.0
2011-12-05 13:00:00,12.5,12.51,12.49,12.5,204100.0,10.8414,10.8501,10.8328,10.8414,204100.0
2011-12-05 13:10:00,12.49,12.5,12.47,12.48,53600.0,10.8328,10.8414,10.8154,10.8241,53600.0
2011-12-05 13:20:00,12.48,12.48,12.45,12.47,81800.0,10.8241,10.8241,10.7981,10.8154,81800.0
2011-12-05 13:30:00,12.47,12.51,12.46,12.5,180000.0,10.8154,10.8501,10.8067,10.8414,180000.0
2011-12-05 13:40:00,12.5,12.5,12.43,12.43,322800.0,10.8414,10.8414,10.7807,10.7807,322800.0
2011-12-05 13:50:00,12.43,12.47,12.42,12.46,301200.0,10.7807,10.8154,10.7721,10.8067,301200.0
2011-12-05 14:00:00,12.46,12.46,12.41,12.41,752700.0,10.8067,10.8067,10.7634,10.7634,752700.0
2011-12-05 14:10:00,12.41,12.46,12.39,12.46,763700.0,10.7634,10.8067,10.746,10.8067,763700.0
2011-12-05 14:20:00,12.46,12.48,12.43,12.46,687600.0,10.8067,10.8241,10.7807,10.8067,687600.0
2011-12-05 14:30:00,12.46,12.47,12.43,12.46,250000.0,10.8067,10.8154,10.7807,10.8067,250000.0
2011-12-05 14:40:00,12.45,12.47,12.43,12.46,113900.0,10.7981,10.8154,10.7807,10.8067,113900.0
2011-12-05 14:50:00,12.46,12.48,12.45,12.48,132300.0,10.8067,10.8241,10.7981,10.8241,132300.0
2011-12-05 15:00:00,12.47,12.53,12.44,12.5,954900.0,10.8154,10.8675,10.7894,10.8414,954900.0
2011-12-05 15:10:00,12.5,12.53,12.45,12.5,981600.0,10.8414,10.8675,10.7981,10.8414,981600.0
2011-12-05 15:20:00,12.5,12.52,12.46,12.51,425400.0,10.8414,10.8588,10.8067,10.8501,425400.0
2011-12-05 15:30:00,12.51,12.58,12.49,12.52,913600.0,10.8501,10.9108,10.8328,10.8588,913600.0
2011-12-05 15:40:00,12.51,12.57,12.46,12.56,951000.0,10.8501,10.9022,10.8067,10.8935,951000.0
2011-12-05 15:50:00,12.56,12.62,12.55,12.6,1569300.0,10.8935,10.9455,10.8848,10.9282,1569300.0
2011-12-06 09:30:00,12.54,12.64,12.44,12.55,512700.0,10.8761,10.9629,10.7894,10.8848,512700.0
2011-12-06 09:40:00,12.55,12.56,12.5,12.52,177200.0,10.8848,10.8935,10.8414,10.8588,177200.0
2011-12-06 09:50:00,12.51,12.59,12.51,12.57,255700.0,10.8501,10.9195,10.8501,10.9022,255700.0
2011-12-06 10:00:00,12.57,12.6,12.54,12.54,385000.0,10.9022,10.9282,10.8761,10.8761,385000.0
2011-12-06 10:10:00,12.55,12.56,12.5,12.54,336100.0,10.8848,10.8935,10.8414,10.8761,336100.0
2011-12-06 10:20:00,12.55,12.67,12.55,12.66,408500.0,10.8848,10.9889,10.8848,10.9802,408500.0
2011-12-06 10:30:00,12.66,12.73,12.64,12.67,349700.0,10.9802,11.0409,10.9629,10.9889,349700.0
2011-12-06 10:40:00,12.67,12.7,12.64,12.67,193300.0,10.9889,11.0149,10.9629,10.9889,193300.0
2011-12-06 10:50:00,12.67,12.68,12.62,12.63,428200.0,10.9889,10.9976,10.9455,10.9542,428200.0
2011-12-06 11:00:00,12.63,12.65,12.61,12.62,263300.0,10.9542,10.9715,10.9368,10.9455,263300.0
2011-12-06 11:10:00,12.62,12.65,12.61,12.61,306200.0,10.9455,10.9715,10.9368,10.9368,306200.0
2011-12-06 11:20:00,12.61,12.64,12.6,12.6,217700.0,10.9368,10.9629,10.9282,10.9282,217700.0
2011-12-06 11:30:00,12.6,12.65,12.52,12.55,227600.0,10.9282,10.9715,10.8588,10.8848,227600.0
2011-12-06 11:40:00,12.55,12.57,12.53,12.53,99200.0,10.8848,10.9022,10.8675,10.8675,99200.0
2011-12-06 11:50:00,12.53,12.61,12.53,12.6,114700.0,10.8675,10.9368,10.8675,10.9282,114700.0
2011-12-06 12:00:00,12.59,12.62,12.57,12.61,114500.0,10.9195,10.9455,10.9022,10.9368,114500.0
2011-12-06 12:10:00,12.62,12.65,12.6,12.6,144100.0,10.9455,10.9715,10.9282,10.9282,144100.0
2011-12-06 12:20:00,12.6,12.62,12.58,12.62,86300.0,10.9282,10.9455,10.9108,10.9455,86300.0
2011-12-06 12:30:00,12.62,12.66,12.59,12.64,221300.0,10.9455,10.9802,10.9195,10.9629,221300.0
2011-12-06 12:40:00,12.63,12.65,12.61,12.63,67200.0,10.9542,10.9715,10.9368,10.9542,67200.0
2011-12-06 12:50:00,12.63,12.67,12.63,12.64,227400.0,10.9542,10.9889,10.9542,10.9629,227400.0
2011-12-06 13:00:00,12.65,12.7,12.64,12.7,135300.0,10.9715,11.0149,10.9629,11.0149,135300.0
2011-12-06 13:10:00,12.7,12.71,12.67,12.68,175800.0,11.0149,11.0236,10.9889,10.9976,175800.0
2011-12-06 13:20:00,12.68,12.71,12.67,12.71,79400.0,10.9976,11.0236,10.9889,11.0236,79400.0
2011-12-06 13:30:00,12.71,12.72,12.69,12.7,64100.0,11.0236,11.0323,11.0062,11.0149,64100.0
2011-12-06 13:40:00,12.7,12.7,12.67,12.68,93800.0,11.0149,11.0149,10.9889,10.9976,93800.0
2011-12-06 13:50:00,12.67,12.7,12.66,12.67,165500.0,10.9889,11.0149,10.9802,10.9889,165500.0
2011-12-06 14:00:00,12.66,12.67,12.63,12.65,159800.0,10.9802,10.9889,10.9542,10.9715,159800.0
2011-12-06 14:10:00,12.66,12.67,12.63,12.65,186200.0,10.9802,10.9889,10.9542,10.9715,186200.0
2011-12-06 14:20:00,12.65,12.65,12.6,12.63,149400.0,10.9715,10.9715,10.9282,10.9542,149400.0
2011-12-06 14:30:00,12.63,12.7,12.63,12.7,168500.0,10.9542,11.0149,10.9542,11.0149,168500.0
2011-12-06 14:40:00,12.7,12.74,12.69,12.72,348100.0,11.0149,11.0496,11.0062,11.0323,348100.0
2011-12-06 14:50:00,12.71,12.77,12.7,12.73,323100.0,11.0236,11.0756,11.0149,11.0409,323100.0
2011-12-06 15:00:00,12.73,12.78,12.73,12.77,194000.0,11.0409,11.0843,11.0409,11.0756,194000.0
2011-12-06 15:10:00,12.77,12.8,12.77,12.78,179400.0,11.0756,11.1016,11.0756,11.0843,179400.0
2011-12-06 15:20:00,12.78,12.79,12.72,12.72,399600.0,11.0843,11.093,11.0323,11.0323,399600.0
2011-12-06 15:30:00,12.72,12.75,12.72,12.73,326100.0,11.0323,11.0583,11.0323,11.0409,326100.0
2011-12-06 15:40:00,12.72,12.74,12.7,12.72,412600.0,11.0323,11.0496,11.0149,11.0323,412600.0
2011-12-06 15:50:00,12.71,12.72,12.67,12.68,763700.0,11.0236,11.0323,10.9889,10.9976,763700.0
2011-12-07 09:30:00,12.72,12.78,12.67,12.72,141800.0,11.0323,11.0843,10.9889,11.0323,141800.0
2011-12-07 09:40:00,12.72,12.73,12.58,12.6,316200.0,11.0323,11.0409,10.9108,10.9282,316200.0
2011-12-07 09:50:00,12.61,12.61,12.51,12.58,115400.0,10.9368,10.9368,10.8501,10.9108,115400.0
2011-12-07 10:00:00,12.57,12.6,12.55,12.55,174300.0,10.9022,10.9282,10.8848,10.8848,174300.0
2011-12-07 10:10:00,12.55,12.62,12.54,12.59,120200.0,10.8848,10.9455,10.8761,10.9195,120200.0
2011-12-07 10:20:00,12.59,12.61,12.52,12.53,155000.0,10.9195,10.9368,10.8588,10.8675,155000.0
2011-12-07 10:30:00,12.53,12.53,12.47,12.49,133900.0,10.8675,10.8675,10.8154,10.8328,133900.0
2011-12-07 10:40:00,12.49,12.53,12.47,12.52,104400.0,10.8328,10.8675,10.8154,10.8588,104400.0
2011-12-07 10:50:00,12.52,12.55,12.5,12.55,104100.0,10.8588,10.8848,10.8414,10.8848,104100.0
2011-12-07 11:00:00,12.55,12.59,12.52,12.56,60100.0,10.8848,10.9195,10.8588,10.8935,60100.0
2011-12-07 11:10:00,12.56,12.62,12.56,12.62,277900.0,10.8935,10.9455,10.8935,10.9455,277900.0
2011-12-07 11:20:00,12.61,12.7,12.6,12.69,147500.0,10.9368,11.0149,10.9282,11.0062,147500.0
2011-12-07 11:30:00,12.69,12.73,12.68,12.69,114600.0,11.0062,11.0409,10.9976,11.0062,114600.0
2011-12-07 11:40:00,12.69,12.7,12.65,12.66,40900.0,11.0062,11.0149,10.9715,10.9802,40900.0
2011-12-07 11:50:00,12.66,12.68,12.65,12.66,30400.0,10.9802,10.9976,10.9715,10.9802,30400.0
2011-12-07 12:00:00,12.66,12.71,12.66,12.7,124000.0,10.9802,11.0236,10.9802,11.0149,124000.0
2011-12-07 12:10:00,12.7,12.7,12.67,12.69,84200.0,11.0149,11.0149,10.9889,11.0062,84200.0
2011-12-07 12:20:00,12.69,12.78,12.69,12.74,122200.0,11.0062,11.0843,11.0062,11.0496,122200.0
2011-12-07 12:30:00,12.74,12.74,12.7,12.7,65300.0,11.0496,11.0496,11.0149,11.0149,65300.0
2011-12-07 12:40:00,12.7,12.74,12.69,12.71,70000.0,11.0149,11.0496,11.0062,11.0236,70000.0
2011-12-07 12:50:00,12.71,12.75,12.71,12.72,51000.0,11.0236,11.0583,11.0236,11.0323,51000.0
2011-12-07 13:00:00,12.72,12.72,12.69,12.7,122100.0,11.0323,11.0323,11.0062,11.0149,122100.0
2011-12-07 13:10:00,12.7,12.72,12.69,12.72,206500.0,11.0149,11.0323,11.0062,11.0323,206500.0
2011-12-07 13:20:00,12.71,12.72,12.68,12.7,59000.0,11.0236,11.0323,10.9976,11.0149,59000.0
2011-12-07 13:30:00,12.7,12.71,12.65,12.65,62300.0,11.0149,11.0236,10.9715,10.9715,62300.0
2011-12-07 13:40:00,12.65,12.66,12.61,12.61,141500.0,10.9715,10.9802,10.9368,10.9368,141500.0
2011-12-07 13:50:00,12.61,12.63,12.59,12.6,116600.0,10.9368,10.9542,10.9195,10.9282,116600.0
2011-12-07 14:00:00,12.61,12.64,12.57,12.58,96300.0,10.9368,10.9629,10.9022,10.9108,96300.0
2011-12-07 14:10:00,12.57,12.59,12.55,12.55,58700.0,10.9022,10.9195,10.8848,10.8848,58700.0
2011-12-07 14:20:00,12.55,12.6,12.55,12.59,60700.0,10.8848,10.9282,10.8848,10.9195,60700.0
2011-12-07 14:30:00,12.59,12.6,12.56,12.6,123700.0,10.9195,10.9282,10.8935,10.9282,123700.0
2011-12-07 14:40:00,12.59,12.6,12.54,12.56,167100.0,10.9195,10.9282,10.8761,10.8935,167100.0
2011-12-07 14:50:00,12.56,12.59,12.53,12.58,96400.0,10.8935,10.9195,10.8675,10.9108,96400.0
2011-12-07 15:00:00,12.58,12.61,12.57,12.57,121000.0,10.9108,10.9368,10.9022,10.9022,121000.0
2011-12-07 15:10:00,12.57,12.64,12.56,12.61,172600.0,10.9022,10.9629,10.8935,10.9368,172600.0
2011-12-07 15:20:00,12.6,12.64,12.6,12.62,126800.0,10.9282,10.9629,10.9282,10.9455,126800.0
2011-12-07 15:30:00,12.63,12.74,12.62,12.72,406700.0,10.9542,11.0496,10.9455,11.0323,406700.0
2011-12-07 15:40:00,12.72,12.77,12.69,12.72,320000.0,11.0323,11.0756,11.0062,11.0323,320000.0
2011-12-07 15:50:00,12.72,12.74,12.66,12.67,413400.0,11.0323,11.0496,10.9802,10.9889,413400.0
2011-12-08 09:30:00,12.56,12.61,12.52,12.56,61500.0,10.8935,10.9368,10.8588,10.8935,61500.0
2011-12-08 09:40:00,12.57,12.58,12.46,12.53,139400.0,10.9022,10.9108,10.8067,10.8675,139400.0
2011-12-08 09:50:00,12.52,12.53,12.46,12.46,91800.0,10.8588,10.8675,10.8067,10.8067,91800.0
2011-12-08 10:00:00,12.46,12.51,12.41,12.42,143000.0,10.8067,10.8501,10.7634,10.7721,143000.0
2011-12-08 10:10:00,12.41,12.44,12.36,12.36,86600.0,10.7634,10.7894,10.72,10.72,86600.0
2011-12-08 10:20:00,12.37,12.39,12.35,12.36,133500.0,10.7287,10.746,10.7113,10.72,133500.0
2011-12-08 10:30:00,12.36,12.43,12.36,12.38,75800.0,10.72,10.7807,10.72,10.7374,75800.0
2011-12-08 10:40:00,12.38,12.4,12.36,12.39,117400.0,10.7374,10.7547,10.72,10.746,117400.0
2011-12-08 10:50:00,12.39,12.41,12.32,12.32,311300.0,10.746,10.7634,10.6853,10.6853,311300.0
2011-12-08 11:00:00,12.32,12.36,12.28,12.28,182400.0,10.6853,10.72,10.6506,10.6506,182400.0
2011-12-08 11:10:00,12.28,12.3,12.26,12.27,128200.0,10.6506,10.668,10.6333,10.642,128200.0
2011-12-08 11:20:00,12.29,12.34,12.28,12.29,69100.0,10.6593,10.7027,10.6506,10.6593,69100.0
2011-12-08 11:30:00,12.3,12.33,12.25,12.25,87400.0,10.668,10.694,10.6246,10.6246,87400.0
2011-12-08 11:40:00,12.25,12.32,12.24,12.31,65800.0,10.6246,10.6853,10.6159,10.6767,65800.0
2011-12-08 11:50:00,12.3,12.34,12.29,12.31,78100.0,10.668,10.7027,10.6593,10.6767,78100.0
2011-12-08 12:00:00,12.31,12.32,12.24,12.3,119300.0,10.6767,10.6853,10.6159,10.668,119300.0
2011-12-08 12:10:00,12.3,12.38,12.28,12.37,80300.0,10.668,10.7374,10.6506,10.7287,80300.0
2011-12-08 12:20:00,12.37,12.37,12.31,12.32,93100.0,10.7287,10.7287,10.6767,10.6853,93100.0
2011-12-08 12:30:00,12.31,12.34,12.29,12.3,75400.0,10.6767,10.7027,10.6593,10.668,75400.0
2011-12-08 12:40:00,12.29,12.32,12.29,12.3,58600.0,10.6593,10.6853,10.6593,10.668,58600.0
2011-12-08 12:50:00,12.3,12.33,12.24,12.25,154700.0,10.668,10.694,10.6159,10.6246,154700.0
2011-12-08 13:00:00,12.24,12.26,12.2,12.22,143800.0,10.6159,10.6333,10.5812,10.5986,143800.0
2011-12-08 13:10:00,12.21,12.26,12.19,12.26,112300.0,10.5899,10.6333,10.5726,10.6333,112300.0
2011-12-08 13:20:00,12.25,12.28,12.23,12.27,42200.0,10.6246,10.6506,10.6073,10.642,42200.0
2011-12-08 13:30:00,12.26,12.3,12.24,12.3,48600.0,10.6333,10.668,10.6159,10.668,48600.0
2011-12-08 13:40:00,12.3,12.35,12.29,12.32,59800.0,10.668,10.7113,10.6593,10.6853,59800.0
2011-12-08 13:50:00,12.33,12.34,12.32,12.32,54900.0,10.694,10.7027,10.6853,10.6853,54900.0
2011-12-08 14:00:00,12.32,12.32,12.25,12.3,55700.0,10.6853,10.6853,10.6246,10.668,55700.0
2011-12-08 14:10:00,12.3,12.34,12.29,12.34,47900.0,10.668,10.7027,10.6593,10.7027,47900.0
2011-12-08 14:20:00,12.33,12.34,12.3,12.33,67400.0,10.694,10.7027,10.668,10.694,67400.0
2011-12-08 14:30:00,12.32,12.34,12.29,12.3,66900.0,10.6853,10.7027,10.6593,10.668,66900.0
2011-12-08 14:40:00,12.3,12.33,12.26,12.32,97900.0,10.668,10.694,10.6333,10.6853,97900.0
2011-12-08 14:50:00,12.32,12.32,12.24,12.27,68400.0,10.6853,10.6853,10.6159,10.642,68400.0
2011-12-08 15:00:00,12.27,12.28,12.21,12.23,184500.0,10.642,10.6506,10.5899,10.6073,184500.0
2011-12-08 15:10:00,12.23,12.33,12.23,12.33,174700.0,10.6073,10.694,10.6073,10.694,174700.0
2011-12-08 15:20:00,12.33,12.35,12.29,12.33,136600.0,10.694,10.7113,10.6593,10.694,136600.0
2011-12-08 15:30:00,12.32,12.38,12.31,12.33,312700.0,10.6853,10.7374,10.6767,10.694,312700.0
2011-12-08 15:40:00,12.33,12.34,12.24,12.27,491900.0,10.694,10.7027,10.6159,10.642,491900.0
2011-12-08 15:50:00,12.26,12.27,12.2,12.24,509400.0,10.6333,10.642,10.5812,10.6159,509400.0
2011-12-09 09:30:00,12.27,12.41,12.27,12.38,110300.0,10.642,10.7634,10.642,10.7374,110300.0
2011-12-09 09:40:00,12.38,12.4,12.3,12.36,95000.0,10.7374,10.7547,10.668,10.72,95000.0
2011-12-09 09:50:00,12.36,12.45,12.35,12.39,97100.0,10.72,10.7981,10.7113,10.746,97100.0
2011-12-09 10:00:00,12.38,12.46,12.36,12.43,164100.0,10.7374,10.8067,10.72,10.7807,164100.0
2011-12-09 10:10:00,12.43,12.47,12.4,12.4,102000.0,10.7807,10.8154,10.7547,10.7547,102000.0
2011-12-09 10:20:00,12.4,12.44,12.38,12.42,55800.0,10.7547,10.7894,10.7374,10.7721,55800.0
2011-12-09 10:30:00,12.43,12.44,12.38,12.39,66800.0,10.7807,10.7894,10.7374,10.746,66800.0
2011-12-09 10:40:00,12.39,12.46,12.37,12.46,127300.0,10.746,10.8067,10.7287,10.8067,127300.0
2011-12-09 10:50:00,12.45,12.49,12.41,12.48,128900.0,10.7981,10.8328,10.7634,10.8241,128900.0
2011-12-09 11:00:00,12.49,12.54,12.48,12.53,127100.0,10.8328,10.8761,10.8241,10.8675,127100.0
2011-12-09 11:10:00,12.53,12.55,12.51,12.55,64400.0,10.8675,10.8848,10.8501,10.8848,64400.0
2011-12-09 11:20:00,12.55,12.56,12.51,12.53,64900.0,10.8848,10.8935,10.8501,10.8675,64900.0
2011-12-09 11:30:00,12.54,12.56,12.53,12.55,37700.0,10.8761,10.8935,10.8675,10.8848,37700.0
2011-12-09 11:40:00,12.54,12.59,12.53,12.53,135200.0,10.8761,10.9195,10.8675,10.8675,135200.0
2011-12-09 11:50:00,12.53,12.57,12.52,12.57,98800.0,10.8675,10.9022,10.8588,10.9022,98800.0
2011-12-09 12:00:00,12.56,12.57,12.52,12.54,29200.0,10.8935,10.9022,10.8588,10.8761,29200.0
2011-12-09 12:10:00,12.54,12.6,12.53,12.59,93600.0,10.8761,10.9282,10.8675,10.9195,93600.0
2011-12-09 12:20:00,12.59,12.6,12.56,12.57,21000.0,10.9195,10.9282,10.8935,10.9022,21000.0
2011-12-09 12:30:00,12.56,12.6,12.56,12.58,44400.0,10.8935,10.9282,10.8935,10.9108,44400.0
2011-12-09 12:40:00,12.57,12.6,12.53,12.54,154600.0,10.9022,10.9282,10.8675,10.8761,154600.0
2011-12-09 12:50:00,12.53,12.56,12.53,12.54,39800.0,10.8675,10.8935,10.8675,10.8761,39800.0
2011-12-09 13:00:00,12.54,12.56,12.53,12.54,47800.0,10.8761,10.8935,10.8675,10.8761,47800.0
2011-12-09 13:10:00,12.55,12.56,12.53,12.55,18400.0,10.8848,10.8935,10.8675,10.8848,18400.0
2011-12-09 13:20:00,12.56,12.59,12.55,12.56,47800.0,10.8935,10.9195,10.8848,10.8935,47800.0
2011-12-09 13:30:00,12.56,12.59,12.55,12.55,39600.0,10.8935,10.9195,10.8848,10.8848,39600.0
2011-12-09 13:40:00,12.56,12.57,12.55,12.57,34700.0,10.8935,10.9022,10.8848,10.9022,34700.0
2011-12-09 13:50:00,12.56,12.57,12.54,12.57,137900.0,10.8935,10.9022,10.8761,10.9022,137900.0
2011-12-09 14:00:00,12.57,12.6,12.56,12.59,110000.0,10.9022,10.9282,10.8935,10.9195,110000.0
2011-12-09 14:10:00,12.6,12.6,12.56,12.57,73900.0,10.9282,10.9282,10.8935,10.9022,73900.0
2011-12-09 14:20:00,12.57,12.64,12.56,12.62,115700.0,10.9022,10.9629,10.8935,10.9455,115700.0
2011-12-09 14:30:00,12.62,12.65,12.62,12.63,75800.0,10.9455,10.9715,10.9455,10.9542,75800.0
2011-12-09 14:40:00,12.63,12.68,12.63,12.68,220800.0,10.9542,10.9976,10.9542,10.9976,220800.0
2011-12-09 14:50:00,12.68,12.68,12.64,12.65,110500.0,10.9976,10.9976,10.9629,10.9715,110500.0
2011-12-09 15:00:00,12.64,12.65,12.61,12.63,189300.0,10.9629,10.9715,10.9368,10.9542,189300.0
2011-12-09 15:10:00,12.63,12.65,12.62,12.62,181000.0,10.9542,10.9715,10.9455,10.9455,181000.0
2011-12-09 15:20:00,12.62,12.65,12.62,12.63,132900.0,10.9455,10.9715,10.9455,10.9542,132900.0
2011-12-09 15:30:00,12.63,12.66,12.62,12.65,276100.0,10.9542,10.9802,10.9455,10.9715,276100.0
2011-12-09 15:40:00,12.65,12.69,12.63,12.63,312900.0,10.9715,11.0062,10.9542,10.9542,312900.0
2011-12-09 15:50:00,12.64,12.69,12.63,12.66,616600.0,10.9629,11.0062,10.9542,10.9802,616600.0
2011-12-12 09:30:00,12.43,12.48,12.36,12.41,230400.0,10.7807,10.8241,10.72,10.7634,230400.0
2011-12-12 09:40:00,12.4,12.58,12.37,12.57,409000.0,10.7547,10.9108,10.7287,10.9022,409000.0
2011-12-12 09:50:00,12.56,12.56,12.37,12.39,159500.0,10.8935,10.8935,10.7287,10.746,159500.0
2011-12-12 10:00:00,12.39,12.45,12.37,12.42,199900.0,10.746,10.7981,10.7287,10.7721,199900.0
2011-12-12 10:10:00,12.42,12.43,12.36,12.36,124400.0,10.7721,10.7807,10.72,10.72,124400.0
2011-12-12 10:20:00,12.37,12.4,12.33,12.39,165900.0,10.7287,10.7547,10.694,10.746,165900.0
2011-12-12 10:30:00,12.39,12.42,12.37,12.41,290200.0,10.746,10.7721,10.7287,10.7634,290200.0
2011-12-12 10:40:00,12.4,12.53,12.39,12.53,143800.0,10.7547,10.8675,10.746,10.8675,143800.0
2011-12-12 10:50:00,12.53,12.56,12.49,12.54,144200.0,10.8675,10.8935,10.8328,10.8761,144200.0
2011-12-12 11:00:00,12.53,12.56,12.51,12.52,128500.0,10.8675,10.8935,10.8501,10.8588,128500.0
2011-12-12 11:10:00,12.52,12.52,12.47,12.49,115500.0,10.8588,10.8588,10.8154,10.8328,115500.0
2011-12-12 11:20:00,12.48,12.57,12.48,12.52,90900.0,10.8241,10.9022,10.8241,10.8588,90900.0
2011-12-12 11:30:00,12.52,12.56,12.51,12.55,84100.0,10.8588,10.8935,10.8501,10.8848,84100.0
2011-12-12 11:40:00,12.55,12.56,12.47,12.48,131400.0,10.8848,10.8935,10.8154,10.8241,131400.0
2011-12-12 11:50:00,12.48,12.53,12.46,12.5,198200.0,10.8241,10.8675,10.8067,10.8414,198200.0
2011-12-12 12:00:00,12.5,12.5,12.46,12.47,91900.0,10.8414,10.8414,10.8067,10.8154,91900.0
2011-12-12 12:10:00,12.47,12.53,12.46,12.51,170800.0,10.8154,10.8675,10.8067,10.8501,170800.0
2011-12-12 12:20:00,12.52,12.54,12.51,12.53,93100.0,10.8588,10.8761,10.8501,10.8675,93100.0
2011-12-12 12:30:00,12.52,12.56,12.51,12.54,114100.0,10.8588,10.8935,10.8501,10.8761,114100.0
2011-12-12 12:40:00,12.54,12.56,12.54,12.55,60200.0,10.8761,10.8935,10.8761,10.8848,60200.0
2011-12-12 12:50:00,12.55,12.58,12.54,12.56,68100.0,10.8848,10.9108,10.8761,10.8935,68100.0
2011-12-12 13:00:00,12.57,12.57,12.54,12.54,58100.0,10.9022,10.9022,10.8761,10.8761,58100.0
2011-12-12 13:10:00,12.54,12.54,12.52,12.53,57300.0,10.8761,10.8761,10.8588,10.8675,57300.0
2011-12-12 13:20:00,12.52,12.57,12.51,12.57,90400.0,10.8588,10.9022,10.8501,10.9022,90400.0
2011-12-12 13:30:00,12.57,12.57,12.53,12.54,73700.0,10.9022,10.9022,10.8675,10.8761,73700.0
2011-12-12 13:40:00,12.54,12.57,12.53,12.57,64900.0,10.8761,10.9022,10.8675,10.9022,64900.0
2011-12-12 13:50:00,12.56,12.57,12.55,12.57,114700.0,10.8935,10.9022,10.8848,10.9022,114700.0
2011-12-12 14:00:00,12.57,12.59,12.55,12.59,129700.0,10.9022,10.9195,10.8848,10.9195,129700.0
2011-12-12 14:10:00,12.59,12.6,12.56,12.6,155800.0,10.9195,10.9282,10.8935,10.9282,155800.0
2011-12-12 14:20:00,12.59,12.63,12.59,12.59,146100.0,10.9195,10.9542,10.9195,10.9195,146100.0
2011-12-12 14:30:00,12.6,12.61,12.56,12.57,154900.0,10.9282,10.9368,10.8935,10.9022,154900.0
2011-12-12 14:40:00,12.56,12.59,12.54,12.59,100900.0,10.8935,10.9195,10.8761,10.9195,100900.0
2011-12-12 14:50:00,12.59,12.63,12.57,12.63,123800.0,10.9195,10.9542,10.9022,10.9542,123800.0
2011-12-12 15:00:00,12.63,12.63,12.56,12.57,163000.0,10.9542,10.9542,10.8935,10.9022,163000.0
2011-12-12 15:10:00,12.57,12.59,12.56,12.59,88900.0,10.9022,10.9195,10.8935,10.9195,88900.0
2011-12-12 15:20:00,12.58,12.66,12.56,12.65,388500.0,10.9108,10.9802,10.8935,10.9715,388500.0
2011-12-12 15:30:00,12.66,12.71,12.64,12.71,377500.0,10.9802,11.0236,10.9629,11.0236,377500.0
2011-12-12 15:40:00,12.71,12.75,12.64,12.67,534100.0,11.0236,11.0583,10.9629,10.9889,534100.0
2011-12-12 15:50:00,12.66,12.7,12.65,12.67,608500.0,10.9802,11.0149,10.9715,10.9889,608500.0
2011-12-13 09:30:00,12.77,12.89,12.68,12.7,363300.0,11.0756,11.1797,10.9976,11.0149,363300.0
2011-12-13 09:40:00,12.7,12.72,12.61,12.72,504400.0,11.0149,11.0323,10.9368,11.0323,504400.0
2011-12-13 09:50:00,12.72,12.75,12.66,12.69,228000.0,11.0323,11.0583,10.9802,11.0062,228000.0
2011-12-13 10:00:00,12.69,12.76,12.67,12.68,363900.0,11.0062,11.0669,10.9889,10.9976,363900.0
2011-12-13 10:10:00,12.68,12.71,12.67,12.68,184300.0,10.9976,11.0236,10.9889,10.9976,184300.0
2011-12-13 10:20:00,12.67,12.7,12.56,12.56,301700.0,10.9889,11.0149,10.8935,10.8935,301700.0
2011-12-13 10:30:00,12.57,12.59,12.48,12.49,671500.0,10.9022,10.9195,10.8241,10.8328,671500.0
2011-12-13 10:40:00,12.48,12.5,12.33,12.35,850000.0,10.8241,10.8414,10.694,10.7113,850000.0
2011-12-13 10:50:00,12.36,12.52,12.34,12.47,404300.0,10.72,10.8588,10.7027,10.8154,404300.0
2011-12-13 11:00:00,12.46,12.48,12.39,12.43,315800.0,10.8067,10.8241,10.746,10.7807,315800.0
2011-12-13 11:10:00,12.43,12.5,12.43,12.49,218400.0,10.7807,10.8414,10.7807,10.8328,218400.0
2011-12-13 11:20:00,12.48,12.5,12.47,12.48,90800.0,10.8241,10.8414,10.8154,10.8241,90800.0
2011-12-13 11:30:00,12.49,12.53,12.48,12.5,120600.0,10.8328,10.8675,10.8241,10.8414,120600.0
2011-12-13 11:40:00,12.5,12.5,12.46,12.47,122100.0,10.8414,10.8414,10.8067,10.8154,122100.0
2011-12-13 11:50:00,12.46,12.48,12.44,12.48,92300.0,10.8067,10.8241,10.7894,10.8241,92300.0
2011-12-13 12:00:00,12.47,12.5,12.46,12.47,108600.0,10.8154,10.8414,10.8067,10.8154,108600.0
2011-12-13 12:10:00,12.47,12.47,12.42,12.42,48000.0,10.8154,10.8154,10.7721,10.7721,48000.0
2011-12-13 12:20:00,12.42,12.43,12.4,12.41,56000.0,10.7721,10.7807,10.7547,10.7634,56000.0
2011-12-13 12:30:00,12.41,12.43,12.36,12.37,108600.0,10.7634,10.7807,10.72,10.7287,108600.0
2011-12-13 12:40:00,12.36,12.38,12.36,12.37,108700.0,10.72,10.7374,10.72,10.7287,108700.0
2011-12-13 12:50:00,12.37,12.4,12.35,12.39,105300.0,10.7287,10.7547,10.7113,10.746,105300.0
2011-12-13 13:00:00,12.39,12.39,12.35,12.37,127100.0,10.746,10.746,10.7113,10.7287,127100.0
2011-12-13 13:10:00,12.37,12.44,12.37,12.43,131100.0,10.7287,10.7894,10.7287,10.7807,131100.0
2011-12-13 13:20:00,12.42,12.44,12.38,12.4,99800.0,10.7721,10.7894,10.7374,10.7547,99800.0
2011-12-13 13:30:00,12.39,12.4,12.33,12.35,125800.0,10.746,10.7547,10.694,10.7113,125800.0
2011-12-13 13:40:00,12.36,12.39,12.35,12.36,118800.0,10.72,10.746,10.7113,10.72,118800.0
2011-12-13 13:50:00,12.36,12.36,12.34,12.35,53900.0,10.72,10.72,10.7027,10.7113,53900.0
2011-12-13 14:00:00,12.35,12.42,12.35,12.4,79000.0,10.7113,10.7721,10.7113,10.7547,79000.0
2011-12-13 14:10:00,12.41,12.41,12.3,12.32,172100.0,10.7634,10.7634,10.668,10.6853,172100.0
2011-12-13 14:20:00,12.32,12.36,12.27,12.36,229100.0,10.6853,10.72,10.642,10.72,229100.0
2011-12-13 14:30:00,12.35,12.35,12.2,12.21,253500.0,10.7113,10.7113,10.5812,10.5899,253500.0
2011-12-13 14:40:00,12.21,12.24,12.18,12.2,246700.0,10.5899,10.6159,10.5639,10.5812,246700.0
2011-12-13 14:50:00,12.19,12.26,12.19,12.22,127600.0,10.5726,10.6333,10.5726,10.5986,127600.0
2011-12-13 15:00:00,12.21,12.29,12.2,12.27,182900.0,10.5899,10.6593,10.5812,10.642,182900.0
2011-12-13 15:10:00,12.26,12.27,12.16,12.16,200200.0,10.6333,10.642,10.5466,10.5466,200200.0
2011-12-13 15:20:00,12.17,12.17,12.08,12.1,383100.0,10.5552,10.5552,10.4772,10.4945,383100.0
2011-12-13 15:30:00,12.1,12.1,12.01,12.06,383000.0,10.4945,10.4945,10.4165,10.4598,383000.0
2011-12-13 15:40:00,12.07,12.07,12.03,12.05,449000.0,10.4685,10.4685,10.4338,10.4511,449000.0
2011-12-13 15:50:00,12.06,12.07,11.99,12.06,1317300.0,10.4598,10.4685,10.3991,10.4598,1317300.0
2011-12-14 09:30:00,11.75,11.91,11.67,11.77,553700.0,10.191,10.3297,10.1216,10.2083,553700.0
2011-12-14 09:40:00,11.77,11.85,11.73,11.77,275700.0,10.2083,10.2777,10.1736,10.2083,275700.0
2011-12-14 09:50:00,11.77,11.81,11.69,11.77,352900.0,10.2083,10.243,10.1389,10.2083,352900.0
2011-12-14 10:00:00,11.77,11.82,11.75,11.77,281100.0,10.2083,10.2517,10.191,10.2083,281100.0
2011-12-14 10:10:00,11.77,11.81,11.74,11.8,186700.0,10.2083,10.243,10.1823,10.2343,186700.0
2011-12-14 10:20:00,11.8,11.88,11.79,11.88,517900.0,10.2343,10.3037,10.2256,10.3037,517900.0
2011-12-14 10:30:00,11.87,11.91,11.85,11.9,347000.0,10.295,10.3297,10.2777,10.3211,347000.0
2011-12-14 10:40:00,11.9,11.91,11.83,11.85,198400.0,10.3211,10.3297,10.2603,10.2777,198400.0
2011-12-14 10:50:00,11.86,11.86,11.74,11.74,183500.0,10.2864,10.2864,10.1823,10.1823,183500.0
2011-12-14 11:00:00,11.74,11.82,11.73,11.8,208600.0,10.1823,10.2517,10.1736,10.2343,208600.0
2011-12-14 11:10:00,11.8,11.8,11.77,11.78,104300.0,10.2343,10.2343,10.2083,10.217,104300.0
2011-12-14 11:20:00,11.78,11.79,11.74,11.75,75100.0,10.217,10.2256,10.1823,10.191,75100.0
2011-12-14 11:30:00,11.74,11.76,11.7,11.71,286100.0,10.1823,10.1996,10.1476,10.1563,286100.0
2011-12-14 11:40:00,11.7,11.72,11.67,11.72,319800.0,10.1476,10.1649,10.1216,10.1649,319800.0
2011-12-14 11:50:00,11.71,11.71,11.66,11.66,109000.0,10.1563,10.1563,10.1129,10.1129,109000.0
2011-12-14 12:00:00,11.66,11.7,11.65,11.7,87400.0,10.1129,10.1476,10.1042,10.1476,87400.0
2011-12-14 12:10:00,11.7,11.77,11.7,11.75,98800.0,10.1476,10.2083,10.1476,10.191,98800.0
2011-12-14 12:20:00,11.74,11.74,11.72,11.72,103600.0,10.1823,10.1823,10.1649,10.1649,103600.0
2011-12-14 12:30:00,11.72,11.75,11.72,11.74,65700.0,10.1649,10.191,10.1649,10.1823,65700.0
2011-12-14 12:40:00,11.74,11.8,11.74,11.8,92300.0,10.1823,10.2343,10.1823,10.2343,92300.0
2011-12-14 12:50:00,11.8,11.8,11.78,11.8,71100.0,10.2343,10.2343,10.217,10.2343,71100.0
2011-12-14 13:00:00,11.79,11.8,11.75,11.77,135800.0,10.2256,10.2343,10.191,10.2083,135800.0
2011-12-14 13:10:00,11.77,11.81,11.75,11.81,147600.0,10.2083,10.243,10.191,10.243,147600.0
2011-12-14 13:20:00,11.81,11.84,11.8,11.83,113500.0,10.243,10.269,10.2343,10.2603,113500.0
2011-12-14 13:30:00,11.83,11.83,11.78,11.8,139400.0,10.2603,10.2603,10.217,10.2343,139400.0
2011-12-14 13:40:00,11.81,11.81,11.77,11.77,88600.0,10.243,10.243,10.2083,10.2083,88600.0
2011-12-14 13:50:00,11.76,11.76,11.73,11.74,132300.0,10.1996,10.1996,10.1736,10.1823,132300.0
2011-12-14 14:00:00,11.74,11.76,11.7,11.73,168800.0,10.1823,10.1996,10.1476,10.1736,168800.0
2011-12-14 14:10:00,11.72,11.78,11.71,11.76,111600.0,10.1649,10.217,10.1563,10.1996,111600.0
2011-12-14 14:20:00,11.76,11.79,11.73,11.78,120100.0,10.1996,10.2256,10.1736,10.217,120100.0
2011-12-14 14:30:00,11.78,11.79,11.66,11.68,479000.0,10.217,10.2256,10.1129,10.1302,479000.0
2011-12-14 14:40:00,11.69,11.74,11.68,11.73,270200.0,10.1389,10.1823,10.1302,10.1736,270200.0
2011-12-14 14:50:00,11.73,11.73,11.66,11.66,156200.0,10.1736,10.1736,10.1129,10.1129,156200.0
2011-12-14 15:00:00,11.66,11.7,11.66,11.67,260200.0,10.1129,10.1476,10.1129,10.1216,260200.0
2011-12-14 15:10:00,11.67,11.76,11.67,11.72,276500.0,10.1216,10.1996,10.1216,10.1649,276500.0
2011-12-14 15:20:00,11.71,11.74,11.69,11.74,280700.0,10.1563,10.1823,10.1389,10.1823,280700.0
2011-12-14 15:30:00,11.74,11.75,11.67,11.69,221000.0,10.1823,10.191,10.1216,10.1389,221000.0
2011-12-14 15:40:00,11.69,11.73,11.68,11.73,273800.0,10.1389,10.1736,10.1302,10.1736,273800.0
2011-12-14 15:50:00,11.72,11.73,11.68,11.7,700800.0,10.1649,10.1736,10.1302,10.1476,700800.0
2011-12-15 09:30:00,11.85,11.91,11.78,11.85,121700.0,10.2777,10.3297,10.217,10.2777,121700.0
2011-12-15 09:40:00,11.84,11.91,11.83,11.91,110400.0,10.269,10.3297,10.2603,10.3297,110400.0
2011-12-15 09:50:00,11.9,11.97,11.9,11.96,86800.0,10.3211,10.3818,10.3211,10.3731,86800.0
2011-12-15 10:00:00,11.96,11.99,11.85,11.87,304500.0,10.3731,10.3991,10.2777,10.295,304500.0
2011-12-15 10:10:00,11.87,11.87,11.82,11.86,143500.0,10.295,10.295,10.2517,10.2864,143500.0
2011-12-15 10:20:00,11.86,11.91,11.86,11.9,98400.0,10.2864,10.3297,10.2864,10.3211,98400.0
2011-12-15 10:30:00,11.9,11.95,11.88,11.88,129800.0,10.3211,10.3644,10.3037,10.3037,129800.0
2011-12-15 10:40:00,11.88,11.91,11.84,11.89,79700.0,10.3037,10.3297,10.269,10.3124,79700.0
2011-12-15 10:50:00,11.88,11.91,11.85,11.87,102200.0,10.3037,10.3297,10.2777,10.295,102200.0
2011-12-15 11:00:00,11.87,11.91,11.85,11.85,50100.0,10.295,10.3297,10.2777,10.2777,50100.0
2011-12-15 11:10:00,11.86,11.91,11.85,11.89,67200.0,10.2864,10.3297,10.2777,10.3124,67200.0
2011-12-15 11:20:00,11.9,11.96,11.88,11.94,77200.0,10.3211,10.3731,10.3037,10.3557,77200.0
2011-12-15 11:30:00,11.94,11.97,11.92,11.94,66200.0,10.3557,10.3818,10.3384,10.3557,66200.0
2011-12-15 11:40:00,11.94,12.0,11.94,11.95,54300.0,10.3557,10.4078,10.3557,10.3644,54300.0
2011-12-15 11:50:00,11.94,11.97,11.92,11.96,68400.0,10.3557,10.3818,10.3384,10.3731,68400.0
2011-12-15 12:00:00,11.96,11.98,11.95,11.97,51500.0,10.3731,10.3904,10.3644,10.3818,51500.0
2011-12-15 12:10:00,11.97,12.0,11.96,11.99,112500.0,10.3818,10.4078,10.3731,10.3991,112500.0
2011-12-15 12:20:00,11.99,12.04,11.99,12.02,102500.0,10.3991,10.4425,10.3991,10.4251,102500.0
2011-12-15 12:30:00,12.02,12.05,11.99,12.02,161900.0,10.4251,10.4511,10.3991,10.4251,161900.0
2011-12-15 12:40:00,12.02,12.03,11.98,12.02,73300.0,10.4251,10.4338,10.3904,10.4251,73300.0
2011-12-15 12:50:00,12.02,12.02,11.98,11.99,48000.0,10.4251,10.4251,10.3904,10.3991,48000.0
2011-12-15 13:00:00,12.0,12.01,11.99,12.01,56800.0,10.4078,10.4165,10.3991,10.4165,56800.0
2011-12-15 13:10:00,12.02,12.02,11.98,12.01,52600.0,10.4251,10.4251,10.3904,10.4165,52600.0
2011-12-15 13:20:00,12.01,12.01,11.99,11.99,70000.0,10.4165,10.4165,10.3991,10.3991,70000.0
2011-12-15 13:30:00,12.0,12.0,11.95,11.98,66000.0,10.4078,10.4078,10.3644,10.3904,66000.0
2011-12-15 13:40:00,11.98,12.05,11.96,12.03,144200.0,10.3904,10.4511,10.3731,10.4338,144200.0
2011-12-15 13:50:00,12.03,12.05,12.02,12.04,96500.0,10.4338,10.4511,10.4251,10.4425,96500.0
2011-12-15 14:00:00,12.03,12.06,12.0,12.01,62800.0,10.4338,10.4598,10.4078,10.4165,62800.0
2011-12-15 14:10:00,12.01,12.04,12.0,12.01,155000.0,10.4165,10.4425,10.4078,10.4165,155000.0
2011-12-15 14:20:00,12.02,12.02,11.96,11.97,87700.0,10.4251,10.4251,10.3731,10.3818,87700.0
2011-12-15 14:30:00,11.97,11.98,11.95,11.98,62500.0,10.3818,10.3904,10.3644,10.3904,62500.0
2011-12-15 14:40:00,11.97,11.99,11.94,11.94,87300.0,10.3818,10.3991,10.3557,10.3557,87300.0
2011-12-15 14:50:00,11.94,11.99,11.94,11.97,135600.0,10.3557,10.3991,10.3557,10.3818,135600.0
2011-12-15 15:00:00,11.98,11.99,11.95,11.97,76500.0,10.3904,10.3991,10.3644,10.3818,76500.0
2011-12-15 15:10:00,11.98,12.0,11.95,11.99,138800.0,10.3904,10.4078,10.3644,10.3991,138800.0
2011-12-15 15:20:00,11.99,12.0,11.93,11.96,236400.0,10.3991,10.4078,10.3471,10.3731,236400.0
2011-12-15 15:30:00,11.96,11.99,11.92,11.96,180600.0,10.3731,10.3991,10.3384,10.3731,180600.0
2011-12-15 15:40:00,11.96,11.97,11.91,11.94,220500.0,10.3731,10.3818,10.3297,10.3557,220500.0
2011-12-15 15:50:00,11.94,11.95,11.9,11.94,387100.0,10.3557,10.3644,10.3211,10.3557,387100.0
2011-12-16 09:30:00,12.07,12.09,11.99,12.07,414900.0,10.4685,10.4858,10.3991,10.4685,414900.0
2011-12-16 09:40:00,12.07,12.08,12.01,12.06,136300.0,10.4685,10.4772,10.4165,10.4598,136300.0
2011-12-16 09:50:00,12.06,12.17,12.06,12.15,242300.0,10.4598,10.5552,10.4598,10.5379,242300.0
2011-12-16 10:00:00,12.14,12.23,12.12,12.22,296000.0,10.5292,10.6073,10.5119,10.5986,296000.0
2011-12-16 10:10:00,12.21,12.21,12.16,12.18,174500.0,10.5899,10.5899,10.5466,10.5639,174500.0
2011-12-16 10:20:00,12.18,12.18,12.13,12.14,129600.0,10.5639,10.5639,10.5205,10.5292,129600.0
2011-12-16 10:30:00,12.14,12.16,12.1,12.15,193300.0,10.5292,10.5466,10.4945,10.5379,193300.0
2011-12-16 10:40:00,12.15,12.15,12.11,12.11,87700.0,10.5379,10.5379,10.5032,10.5032,87700.0
2011-12-16 10:50:00,12.12,12.13,12.1,12.13,105800.0,10.5119,10.5205,10.4945,10.5205,105800.0
2011-12-16 11:00:00,12.13,12.14,12.1,12.12,101500.0,10.5205,10.5292,10.4945,10.5119,101500.0
2011-12-16 11:10:00,12.11,12.13,12.11,12.11,84400.0,10.5032,10.5205,10.5032,10.5032,84400.0
2011-12-16 11:20:00,12.11,12.14,12.11,12.13,109600.0,10.5032,10.5292,10.5032,10.5205,109600.0
2011-12-16 11:30:00,12.13,12.14,12.1,12.11,187500.0,10.5205,10.5292,10.4945,10.5032,187500.0
2011-12-16 11:40:00,12.11,12.11,12.07,12.07,153200.0,10.5032,10.5032,10.4685,10.4685,153200.0
2011-12-16 11:50:00,12.06,12.07,12.05,12.06,164600.0,10.4598,10.4685,10.4511,10.4598,164600.0
2011-12-16 12:00:00,12.05,12.05,12.02,12.03,232800.0,10.4511,10.4511,10.4251,10.4338,232800.0
2011-12-16 12:10:00,12.04,12.05,12.01,12.03,54700.0,10.4425,10.4511,10.4165,10.4338,54700.0
2011-12-16 12:20:00,12.03,12.03,12.0,12.01,41600.0,10.4338,10.4338,10.4078,10.4165,41600.0
2011-12-16 12:30:00,12.0,12.01,11.97,12.01,212000.0,10.4078,10.4165,10.3818,10.4165,212000.0
2011-12-16 12:40:00,12.01,12.05,11.99,12.05,168200.0,10.4165,10.4511,10.3991,10.4511,168200.0
2011-12-16 12:50:00,12.05,12.06,12.03,12.05,132700.0,10.4511,10.4598,10.4338,10.4511,132700.0
2011-12-16 13:00:00,12.04,12.07,12.03,12.04,82400.0,10.4425,10.4685,10.4338,10.4425,82400.0
2011-12-16 13:10:00,12.04,12.07,12.03,12.05,78600.0,10.4425,10.4685,10.4338,10.4511,78600.0
2011-12-16 13:20:00,12.05,12.08,12.05,12.07,77700.0,10.4511,10.4772,10.4511,10.4685,77700.0
2011-12-16 13:30:00,12.06,12.1,12.06,12.08,86000.0,10.4598,10.4945,10.4598,10.4772,86000.0
2011-12-16 13:40:00,12.09,12.1,12.07,12.1,79800.0,10.4858,10.4945,10.4685,10.4945,79800.0
2011-12-16 13:50:00,12.1,12.12,12.01,12.04,189900.0,10.4945,10.5119,10.4165,10.4425,189900.0
2011-12-16 14:00:00,12.04,12.04,12.0,12.0,90500.0,10.4425,10.4425,10.4078,10.4078,90500.0
2011-12-16 14:10:00,12.0,12.02,11.99,12.01,80300.0,10.4078,10.4251,10.3991,10.4165,80300.0
2011-12-16 14:20:00,12.0,12.01,11.97,11.99,133700.0,10.4078,10.4165,10.3818,10.3991,133700.0
2011-12-16 14:30:00,11.99,12.02,11.98,11.99,88500.0,10.3991,10.4251,10.3904,10.3991,88500.0
2011-12-16 14:40:00,11.99,12.04,11.99,12.03,87100.0,10.3991,10.4425,10.3991,10.4338,87100.0
2011-12-16 14:50:00,12.02,12.03,12.0,12.0,57700.0,10.4251,10.4338,10.4078,10.4078,57700.0
2011-12-16 15:00:00,12.0,12.01,11.99,11.99,51200.0,10.4078,10.4165,10.3991,10.3991,51200.0
2011-12-16 15:10:00,11.99,12.02,11.99,12.0,115600.0,10.3991,10.4251,10.3991,10.4078,115600.0
2011-12-16 15:20:00,11.99,12.02,11.98,11.99,252000.0,10.3991,10.4251,10.3904,10.3991,252000.0
2011-12-16 15:30:00,11.99,12.01,11.98,11.98,178100.0,10.3991,10.4165,10.3904,10.3904,178100.0
2011-12-16 15:40:00,11.98,12.01,11.97,11.99,343700.0,10.3904,10.4165,10.3818,10.3991,343700.0
2011-12-16 15:50:00,12.0,12.01,11.98,12.0,410400.0,10.4078,10.4165,10.3904,10.4078,410400.0
2011-12-19 09:30:00,12.13,12.2,12.05,12.06,170900.0,10.5205,10.5812,10.4511,10.4598,170900.0
2011-12-19 09:40:00,12.06,12.08,11.96,11.99,112800.0,10.4598,10.4772,10.3731,10.3991,112800.0
2011-12-19 09:50:00,11.99,12.01,11.92,11.96,101400.0,10.3991,10.4165,10.3384,10.3731,101400.0
2011-12-19 10:00:00,11.95,11.99,11.93,11.96,115100.0,10.3644,10.3991,10.3471,10.3731,115100.0
2011-12-19 10:10:00,11.95,11.99,11.94,11.99,113600.0,10.3644,10.3991,10.3557,10.3991,113600.0
2011-12-19 10:20:00,11.99,12.04,11.98,12.04,126100.0,10.3991,10.4425,10.3904,10.4425,126100.0
2011-12-19 10:30:00,12.04,12.17,12.04,12.16,182100.0,10.4425,10.5552,10.4425,10.5466,182100.0
2011-12-19 10:40:00,12.16,12.17,12.03,12.03,190300.0,10.5466,10.5552,10.4338,10.4338,190300.0
2011-12-19 10:50:00,12.03,12.04,11.94,11.96,192500.0,10.4338,10.4425,10.3557,10.3731,192500.0
2011-12-19 11:00:00,11.97,11.97,11.9,11.92,126400.0,10.3818,10.3818,10.3211,10.3384,126400.0
2011-12-19 11:10:00,11.92,11.93,11.89,11.91,56400.0,10.3384,10.3471,10.3124,10.3297,56400.0
2011-12-19 11:20:00,11.91,11.92,11.88,11.92,82300.0,10.3297,10.3384,10.3037,10.3384,82300.0
2011-12-19 11:30:00,11.92,11.92,11.85,11.85,81500.0,10.3384,10.3384,10.2777,10.2777,81500.0
2011-12-19 11:40:00,11.85,11.85,11.78,11.8,85500.0,10.2777,10.2777,10.217,10.2343,85500.0
2011-12-19 11:50:00,11.8,11.87,11.8,11.86,273000.0,10.2343,10.295,10.2343,10.2864,273000.0
2011-12-19 12:00:00,11.86,11.93,11.85,11.93,123500.0,10.2864,10.3471,10.2777,10.3471,123500.0
2011-12-19 12:10:00,11.93,11.95,11.91,11.92,70400.0,10.3471,10.3644,10.3297,10.3384,70400.0
2011-12-19 12:20:00,11.93,11.97,11.93,11.96,39300.0,10.3471,10.3818,10.3471,10.3731,39300.0
2011-12-19 12:30:00,11.95,11.97,11.93,11.95,88100.0,10.3644,10.3818,10.3471,10.3644,88100.0
2011-12-19 12:40:00,11.94,11.96,11.93,11.93,84500.0,10.3557,10.3731,10.3471,10.3471,84500.0
2011-12-19 12:50:00,11.94,11.96,11.93,11.96,54300.0,10.3557,10.3731,10.3471,10.3731,54300.0
2011-12-19 13:00:00,11.96,11.97,11.95,11.95,37900.0,10.3731,10.3818,10.3644,10.3644,37900.0
2011-12-19 13:10:00,11.96,11.96,11.92,11.93,47900.0,10.3731,10.3731,10.3384,10.3471,47900.0
2011-12-19 13:20:00,11.93,11.94,11.91,11.91,54000.0,10.3471,10.3557,10.3297,10.3297,54000.0
2011-12-19 13:30:00,11.91,11.93,11.9,11.91,44100.0,10.3297,10.3471,10.3211,10.3297,44100.0
2011-12-19 13:40:00,11.9,11.92,11.89,11.92,43600.0,10.3211,10.3384,10.3124,10.3384,43600.0
2011-12-19 13:50:00,11.92,11.98,11.92,11.95,84900.0,10.3384,10.3904,10.3384,10.3644,84900.0
2011-12-19 14:00:00,11.95,11.96,11.93,11.96,67700.0,10.3644,10.3731,10.3471,10.3731,67700.0
2011-12-19 14:10:00,11.96,11.96,11.9,11.9,77600.0,10.3731,10.3731,10.3211,10.3211,77600.0
2011-12-19 14:20:00,11.9,11.92,11.89,11.9,65600.0,10.3211,10.3384,10.3124,10.3211,65600.0
2011-12-19 14:30:00,11.9,11.92,11.88,11.9,76000.0,10.3211,10.3384,10.3037,10.3211,76000.0
2011-12-19 14:40:00,11.9,11.9,11.86,11.87,37700.0,10.3211,10.3211,10.2864,10.295,37700.0
2011-12-19 14:50:00,11.87,11.89,11.86,11.88,55600.0,10.295,10.3124,10.2864,10.3037,55600.0
2011-12-19 15:00:00,11.88,11.89,11.77,11.78,165500.0,10.3037,10.3124,10.2083,10.217,165500.0
2011-12-19 15:10:00,11.79,11.82,11.78,11.81,220400.0,10.2256,10.2517,10.217,10.243,220400.0
2011-12-19 15:20:00,11.82,11.82,11.78,11.79,195400.0,10.2517,10.2517,10.217,10.2256,195400.0
2011-12-19 15:30:00,11.79,11.8,11.76,11.78,142300.0,10.2256,10.2343,10.1996,10.217,142300.0
2011-12-19 15:40:00,11.78,11.79,11.74,11.74,236200.0,10.217,10.2256,10.1823,10.1823,236200.0
2011-12-19 15:50:00,11.74,11.78,11.71,11.77,307800.0,10.1823,10.217,10.1563,10.2083,307800.0
2011-12-20 09:30:00,12.02,12.29,12.02,12.28,306900.0,10.4251,10.6593,10.4251,10.6506,306900.0
2011-12-20 09:40:00,12.27,12.35,12.26,12.3,356400.0,10.642,10.7113,10.6333,10.668,356400.0
2011-12-20 09:50:00,12.3,12.32,12.26,12.31,257200.0,10.668,10.6853,10.6333,10.6767,257200.0
2011-12-20 10:00:00,12.32,12.32,12.27,12.27,298300.0,10.6853,10.6853,10.642,10.642,298300.0
2011-12-20 10:10:00,12.27,12.32,12.27,12.32,415700.0,10.642,10.6853,10.642,10.6853,415700.0
2011-12-20 10:20:00,12.32,12.39,12.31,12.39,426200.0,10.6853,10.746,10.6767,10.746,426200.0
2011-12-20 10:30:00,12.39,12.44,12.35,12.35,140200.0,10.746,10.7894,10.7113,10.7113,140200.0
2011-12-20 10:40:00,12.35,12.36,12.34,12.34,84100.0,10.7113,10.72,10.7027,10.7027,84100.0
2011-12-20 10:50:00,12.34,12.4,12.34,12.37,174900.0,10.7027,10.7547,10.7027,10.7287,174900.0
2011-12-20 11:00:00,12.37,12.38,12.34,12.35,291000.0,10.7287,10.7374,10.7027,10.7113,291000.0
2011-12-20 11:10:00,12.35,12.36,12.34,12.36,281800.0,10.7113,10.72,10.7027,10.72,281800.0
2011-12-20 11:20:00,12.36,12.36,12.34,12.35,208100.0,10.72,10.72,10.7027,10.7113,208100.0
2011-12-20 11:30:00,12.35,12.36,12.33,12.35,292700.0,10.7113,10.72,10.694,10.7113,292700.0
2011-12-20 11:40:00,12.35,12.4,12.34,12.39,188700.0,10.7113,10.7547,10.7027,10.746,188700.0
2011-12-20 11:50:00,12.39,12.42,12.34,12.37,338600.0,10.746,10.7721,10.7027,10.7287,338600.0
2011-12-20 12:00:00,12.37,12.37,12.33,12.35,147500.0,10.7287,10.7287,10.694,10.7113,147500.0
2011-12-20 12:10:00,12.35,12.37,12.34,12.36,102100.0,10.7113,10.7287,10.7027,10.72,102100.0
2011-12-20 12:20:00,12.35,12.39,12.35,12.38,397700.0,10.7113,10.746,10.7113,10.7374,397700.0
2011-12-20 12:30:00,12.39,12.39,12.38,12.39,33300.0,10.746,10.746,10.7374,10.746,33300.0
2011-12-20 12:40:00,12.38,12.41,12.38,12.4,140100.0,10.7374,10.7634,10.7374,10.7547,140100.0
2011-12-20 12:50:00,12.39,12.41,12.38,12.41,210800.0,10.746,10.7634,10.7374,10.7634,210800.0
2011-12-20 13:00:00,12.41,12.43,12.38,12.42,279300.0,10.7634,10.7807,10.7374,10.7721,279300.0
2011-12-20 13:10:00,12.43,12.43,12.4,12.41,77500.0,10.7807,10.7807,10.7547,10.7634,77500.0
2011-12-20 13:20:00,12.4,12.41,12.37,12.38,147700.0,10.7547,10.7634,10.7287,10.7374,147700.0
2011-12-20 13:30:00,12.38,12.39,12.37,12.38,57100.0,10.7374,10.746,10.7287,10.7374,57100.0
2011-12-20 13:40:00,12.38,12.39,12.37,12.39,53800.0,10.7374,10.746,10.7287,10.746,53800.0
2011-12-20 13:50:00,12.4,12.43,12.39,12.42,115500.0,10.7547,10.7807,10.746,10.7721,115500.0
2011-12-20 14:00:00,12.43,12.43,12.38,12.39,205200.0,10.7807,10.7807,10.7374,10.746,205200.0
2011-12-20 14:10:00,12.39,12.39,12.35,12.36,129800.0,10.746,10.746,10.7113,10.72,129800.0
2011-12-20 14:20:00,12.35,12.41,12.35,12.4,127900.0,10.7113,10.7634,10.7113,10.7547,127900.0
2011-12-20 14:30:00,12.4,12.44,12.4,12.42,194900.0,10.7547,10.7894,10.7547,10.7721,194900.0
2011-12-20 14:40:00,12.42,12.49,12.42,12.45,163400.0,10.7721,10.8328,10.7721,10.7981,163400.0
2011-12-20 14:50:00,12.45,12.46,12.44,12.46,122200.0,10.7981,10.8067,10.7894,10.8067,122200.0
2011-12-20 15:00:00,12.46,12.52,12.45,12.52,251800.0,10.8067,10.8588,10.7981,10.8588,251800.0
2011-12-20 15:10:00,12.5,12.51,12.47,12.47,248800.0,10.8414,10.8501,10.8154,10.8154,248800.0
2011-12-20 15:20:00,12.48,12.48,12.45,12.46,130000.0,10.8241,10.8241,10.7981,10.8067,130000.0
2011-12-20 15:30:00,12.46,12.48,12.4,12.45,588400.0,10.8067,10.8241,10.7547,10.7981,588400.0
2011-12-20 15:40:00,12.44,12.48,12.43,12.46,423400.0,10.7894,10.8241,10.7807,10.8067,423400.0
2011-12-20 15:50:00,12.45,12.47,12.43,12.44,574600.0,10.7981,10.8154,10.7807,10.7894,574600.0
2011-12-21 09:30:00,12.49,12.51,12.32,12.4,156500.0,10.8328,10.8501,10.6853,10.7547,156500.0
2011-12-21 09:40:00,12.39,12.4,12.33,12.35,260100.0,10.746,10.7547,10.694,10.7113,260100.0
2011-12-21 09:50:00,12.35,12.41,12.34,12.35,185900.0,10.7113,10.7634,10.7027,10.7113,185900.0
2011-12-21 10:00:00,12.35,12.35,12.23,12.28,467700.0,10.7113,10.7113,10.6073,10.6506,467700.0
2011-12-21 10:10:00,12.29,12.43,12.28,12.43,292300.0,10.6593,10.7807,10.6506,10.7807,292300.0
2011-12-21 10:20:00,12.43,12.54,12.42,12.53,323800.0,10.7807,10.8761,10.7721,10.8675,323800.0
2011-12-21 10:30:00,12.53,12.59,12.53,12.58,103100.0,10.8675,10.9195,10.8675,10.9108,103100.0
2011-12-21 10:40:00,12.58,12.59,12.5,12.56,121800.0,10.9108,10.9195,10.8414,10.8935,121800.0
2011-12-21 10:50:00,12.55,12.56,12.51,12.54,136700.0,10.8848,10.8935,10.8501,10.8761,136700.0
2011-12-21 11:00:00,12.55,12.56,12.52,12.56,132100.0,10.8848,10.8935,10.8588,10.8935,132100.0
2011-12-21 11:10:00,12.55,12.56,12.51,12.54,168300.0,10.8848,10.8935,10.8501,10.8761,168300.0
2011-12-21 11:20:00,12.54,12.54,12.48,12.49,129400.0,10.8761,10.8761,10.8241,10.8328,129400.0
2011-12-21 11:30:00,12.48,12.53,12.48,12.51,86200.0,10.8241,10.8675,10.8241,10.8501,86200.0
2011-12-21 11:40:00,12.51,12.52,12.48,12.51,136700.0,10.8501,10.8588,10.8241,10.8501,136700.0
2011-12-21 11:50:00,12.5,12.56,12.5,12.55,106500.0,10.8414,10.8935,10.8414,10.8848,106500.0
2011-12-21 12:00:00,12.55,12.6,12.52,12.52,121300.0,10.8848,10.9282,10.8588,10.8588,121300.0
2011-12-21 12:10:00,12.53,12.55,12.52,12.54,38200.0,10.8675,10.8848,10.8588,10.8761,38200.0
2011-12-21 12:20:00,12.54,12.54,12.44,12.47,71500.0,10.8761,10.8761,10.7894,10.8154,71500.0
2011-12-21 12:30:00,12.47,12.52,12.46,12.52,41400.0,10.8154,10.8588,10.8067,10.8588,41400.0
2011-12-21 12:40:00,12.52,12.55,12.52,12.55,52500.0,10.8588,10.8848,10.8588,10.8848,52500.0
2011-12-21 12:50:00,12.54,12.58,12.53,12.58,72600.0,10.8761,10.9108,10.8675,10.9108,72600.0
2011-12-21 13:00:00,12.58,12.6,12.57,12.58,132700.0,10.9108,10.9282,10.9022,10.9108,132700.0
2011-12-21 13:10:00,12.58,12.59,12.54,12.55,109800.0,10.9108,10.9195,10.8761,10.8848,109800.0
2011-12-21 13:20:00,12.55,12.58,12.55,12.55,116300.0,10.8848,10.9108,10.8848,10.8848,116300.0
2011-12-21 13:30:00,12.55,12.62,12.55,12.62,136800.0,10.8848,10.9455,10.8848,10.9455,136800.0
2011-12-21 13:40:00,12.62,12.63,12.6,12.61,87500.0,10.9455,10.9542,10.9282,10.9368,87500.0
2011-12-21 13:50:00,12.61,12.68,12.61,12.66,131600.0,10.9368,10.9976,10.9368,10.9802,131600.0
2011-12-21 14:00:00,12.66,12.71,12.64,12.69,157300.0,10.9802,11.0236,10.9629,11.0062,157300.0
2011-12-21 14:10:00,12.7,12.72,12.65,12.67,145300.0,11.0149,11.0323,10.9715,10.9889,145300.0
2011-12-21 14:20:00,12.67,12.69,12.65,12.67,86400.0,10.9889,11.0062,10.9715,10.9889,86400.0
2011-12-21 14:30:00,12.67,12.71,12.65,12.71,144200.0,10.9889,11.0236,10.9715,11.0236,144200.0
2011-12-21 14:40:00,12.7,12.74,12.7,12.74,81900.0,11.0149,11.0496,11.0149,11.0496,81900.0
2011-12-21 14:50:00,12.73,12.74,12.71,12.72,68400.0,11.0409,11.0496,11.0236,11.0323,68400.0
2011-12-21 15:00:00,12.72,12.77,12.71,12.76,259000.0,11.0323,11.0756,11.0236,11.0669,259000.0
2011-12-21 15:10:00,12.77,12.8,12.75,12.79,200000.0,11.0756,11.1016,11.0583,11.093,200000.0
2011-12-21 15:20:00,12.79,12.79,12.75,12.77,270200.0,11.093,11.093,11.0583,11.0756,270200.0
2011-12-21 15:30:00,12.77,12.85,12.77,12.82,194700.0,11.0756,11.145,11.0756,11.119,194700.0
2011-12-21 15:40:00,12.83,12.83,12.74,12.75,218400.0,11.1277,11.1277,11.0496,11.0583,218400.0
2011-12-21 15:50:00,12.76,12.77,12.72,12.76,380900.0,11.0669,11.0756,11.0323,11.0669,380900.0
2011-12-22 09:30:00,12.78,12.85,12.7,12.7,186400.0,11.0843,11.145,11.0149,11.0149,186400.0
2011-12-22 09:40:00,12.71,12.72,12.67,12.7,212100.0,11.0236,11.0323,10.9889,11.0149,212100.0
2011-12-22 09:50:00,12.69,12.71,12.65,12.71,207400.0,11.0062,11.0236,10.9715,11.0236,207400.0
2011-12-22 10:00:00,12.71,12.72,12.62,12.65,268100.0,11.0236,11.0323,10.9455,10.9715,268100.0
2011-12-22 10:10:00,12.64,12.66,12.59,12.6,121800.0,10.9629,10.9802,10.9195,10.9282,121800.0
2011-12-22 10:20:00,12.6,12.6,12.56,12.6,155000.0,10.9282,10.9282,10.8935,10.9282,155000.0
2011-12-22 10:30:00,12.6,12.63,12.58,12.6,152400.0,10.9282,10.9542,10.9108,10.9282,152400.0
2011-12-22 10:40:00,12.6,12.62,12.57,12.57,112600.0,10.9282,10.9455,10.9022,10.9022,112600.0
2011-12-22 10:50:00,12.57,12.63,12.56,12.61,113300.0,10.9022,10.9542,10.8935,10.9368,113300.0
2011-12-22 11:00:00,12.6,12.64,12.57,12.58,87100.0,10.9282,10.9629,10.9022,10.9108,87100.0
2011-12-22 11:10:00,12.57,12.6,12.56,12.57,42800.0,10.9022,10.9282,10.8935,10.9022,42800.0
2011-12-22 11:20:00,12.56,12.59,12.56,12.59,55300.0,10.8935,10.9195,10.8935,10.9195,55300.0
2011-12-22 11:30:00,12.59,12.6,12.55,12.59,86600.0,10.9195,10.9282,10.8848,10.9195,86600.0
2011-12-22 11:40:00,12.59,12.64,12.58,12.62,233400.0,10.9195,10.9629,10.9108,10.9455,233400.0
2011-12-22 11:50:00,12.62,12.63,12.6,12.62,162800.0,10.9455,10.9542,10.9282,10.9455,162800.0
2011-12-22 12:00:00,12.62,12.65,12.62,12.63,78800.0,10.9455,10.9715,10.9455,10.9542,78800.0
2011-12-22 12:10:00,12.63,12.66,12.62,12.63,27900.0,10.9542,10.9802,10.9455,10.9542,27900.0
2011-12-22 12:20:00,12.63,12.67,12.63,12.67,66100.0,10.9542,10.9889,10.9542,10.9889,66100.0
2011-12-22 12:30:00,12.66,12.68,12.66,12.67,43200.0,10.9802,10.9976,10.9802,10.9889,43200.0
2011-12-22 12:40:00,12.67,12.67,12.64,12.64,17000.0,10.9889,10.9889,10.9629,10.9629,17000.0
2011-12-22 12:50:00,12.64,12.65,12.63,12.63,30500.0,10.9629,10.9715,10.9542,10.9542,30500.0
2011-12-22 13:00:00,12.63,12.64,12.63,12.64,57000.0,10.9542,10.9629,10.9542,10.9629,57000.0
2011-12-22 13:10:00,12.63,12.64,12.61,12.62,71800.0,10.9542,10.9629,10.9368,10.9455,71800.0
2011-12-22 13:20:00,12.62,12.64,12.61,12.63,103800.0,10.9455,10.9629,10.9368,10.9542,103800.0
2011-12-22 13:30:00,12.63,12.64,12.61,12.62,44500.0,10.9542,10.9629,10.9368,10.9455,44500.0
2011-12-22 13:40:00,12.61,12.63,12.6,12.61,89900.0,10.9368,10.9542,10.9282,10.9368,89900.0
2011-12-22 13:50:00,12.61,12.62,12.58,12.59,113000.0,10.9368,10.9455,10.9108,10.9195,113000.0
2011-12-22 14:00:00,12.59,12.61,12.59,12.6,30900.0,10.9195,10.9368,10.9195,10.9282,30900.0
2011-12-22 14:10:00,12.6,12.6,12.59,12.6,13100.0,10.9282,10.9282,10.9195,10.9282,13100.0
2011-12-22 14:20:00,12.6,12.61,12.59,12.61,33900.0,10.9282,10.9368,10.9195,10.9368,33900.0
2011-12-22 14:30:00,12.6,12.61,12.6,12.61,26700.0,10.9282,10.9368,10.9282,10.9368,26700.0
2011-12-22 14:40:00,12.61,12.61,12.56,12.56,53600.0,10.9368,10.9368,10.8935,10.8935,53600.0
2011-12-22 14:50:00,12.56,12.59,12.53,12.54,109600.0,10.8935,10.9195,10.8675,10.8761,109600.0
2011-12-22 15:00:00,12.54,12.59,12.54,12.58,45000.0,10.8761,10.9195,10.8761,10.9108,45000.0
2011-12-22 15:10:00,12.59,12.59,12.55,12.55,109900.0,10.9195,10.9195,10.8848,10.8848,109900.0
2011-12-22 15:20:00,12.55,12.57,12.55,12.57,71600.0,10.8848,10.9022,10.8848,10.9022,71600.0
2011-12-22 15:30:00,12.56,12.58,12.55,12.55,148700.0,10.8935,10.9108,10.8848,10.8848,148700.0
2011-12-22 15:40:00,12.55,12.56,12.52,12.54,236300.0,10.8848,10.8935,10.8588,10.8761,236300.0
2011-12-22 15:50:00,12.54,12.55,12.5,12.53,319300.0,10.8761,10.8848,10.8414,10.8675,319300.0
2011-12-23 09:30:00,12.55,12.66,12.53,12.53,149600.0,10.8848,10.9802,10.8675,10.8675,149600.0
2011-12-23 09:40:00,12.53,12.53,12.41,12.43,113800.0,10.8675,10.8675,10.7634,10.7807,113800.0
2011-12-23 09:50:00,12.43,12.49,12.43,12.46,87900.0,10.7807,10.8328,10.7807,10.8067,87900.0
2011-12-23 10:00:00,12.47,12.47,12.38,12.42,139500.0,10.8154,10.8154,10.7374,10.7721,139500.0
2011-12-23 10:10:00,12.42,12.42,12.32,12.34,147800.0,10.7721,10.7721,10.6853,10.7027,147800.0
2011-12-23 10:20:00,12.34,12.39,12.33,12.35,72700.0,10.7027,10.746,10.694,10.7113,72700.0
2011-12-23 10:30:00,12.35,12.4,12.34,12.38,50200.0,10.7113,10.7547,10.7027,10.7374,50200.0
2011-12-23 10:40:00,12.38,12.38,12.34,12.36,52700.0,10.7374,10.7374,10.7027,10.72,52700.0
2011-12-23 10:50:00,12.37,12.38,12.37,12.38,21600.0,10.7287,10.7374,10.7287,10.7374,21600.0
2011-12-23 11:00:00,12.38,12.41,12.38,12.41,44900.0,10.7374,10.7634,10.7374,10.7634,44900.0
2011-12-23 11:10:00,12.41,12.41,12.4,12.41,21100.0,10.7634,10.7634,10.7547,10.7634,21100.0
2011-12-23 11:20:00,12.4,12.43,12.4,12.43,41800.0,10.7547,10.7807,10.7547,10.7807,41800.0
2011-12-23 11:30:00,12.43,12.43,12.42,12.42,43900.0,10.7807,10.7807,10.7721,10.7721,43900.0
2011-12-23 11:40:00,12.42,12.47,12.41,12.47,63100.0,10.7721,10.8154,10.7634,10.8154,63100.0
2011-12-23 11:50:00,12.47,12.47,12.45,12.45,26900.0,10.8154,10.8154,10.7981,10.7981,26900.0
2011-12-23 12:00:00,12.46,12.46,12.45,12.45,15000.0,10.8067,10.8067,10.7981,10.7981,15000.0
2011-12-23 12:10:00,12.46,12.48,12.45,12.47,29400.0,10.8067,10.8241,10.7981,10.8154,29400.0
2011-12-23 12:20:00,12.47,12.48,12.47,12.48,12400.0,10.8154,10.8241,10.8154,10.8241,12400.0
2011-12-23 12:30:00,12.48,12.5,12.47,12.49,56400.0,10.8241,10.8414,10.8154,10.8328,56400.0
2011-12-23 12:40:00,12.49,12.5,12.49,12.5,30900.0,10.8328,10.8414,10.8328,10.8414,30900.0
2011-12-23 12:50:00,12.5,12.5,12.49,12.49,14600.0,10.8414,10.8414,10.8328,10.8328,14600.0
2011-12-23 13:00:00,12.5,12.5,12.46,12.47,79300.0,10.8414,10.8414,10.8067,10.8154,79300.0
2011-12-23 13:10:00,12.46,12.47,12.43,12.43,41500.0,10.8067,10.8154,10.7807,10.7807,41500.0
2011-12-23 13:20:00,12.43,12.43,12.4,12.4,45300.0,10.7807,10.7807,10.7547,10.7547,45300.0
2011-12-23 13:30:00,12.41,12.42,12.4,12.41,35300.0,10.7634,10.7721,10.7547,10.7634,35300.0
2011-12-23 13:40:00,12.42,12.42,12.4,12.4,37800.0,10.7721,10.7721,10.7547,10.7547,37800.0
2011-12-23 13:50:00,12.41,12.43,12.4,12.43,34500.0,10.7634,10.7807,10.7547,10.7807,34500.0
2011-12-23 14:00:00,12.42,12.43,12.4,12.41,66100.0,10.7721,10.7807,10.7547,10.7634,66100.0
2011-12-23 14:10:00,12.41,12.42,12.4,12.42,27100.0,10.7634,10.7721,10.7547,10.7721,27100.0
2011-12-23 14:20:00,12.42,12.43,12.41,12.43,44400.0,10.7721,10.7807,10.7634,10.7807,44400.0
2011-12-23 14:30:00,12.43,12.45,12.42,12.45,430400.0,10.7807,10.7981,10.7721,10.7981,430400.0
2011-12-23 14:40:00,12.44,12.46,12.44,12.45,48400.0,10.7894,10.8067,10.7894,10.7981,48400.0
2011-12-23 14:50:00,12.45,12.46,12.44,12.46,28000.0,10.7981,10.8067,10.7894,10.8067,28000.0
2011-12-23 15:00:00,12.46,12.46,12.45,12.46,28600.0,10.8067,10.8067,10.7981,10.8067,28600.0
2011-12-23 15:10:00,12.46,12.46,12.44,12.46,85000.0,10.8067,10.8067,10.7894,10.8067,85000.0
2011-12-23 15:20:00,12.46,12.46,12.45,12.46,29000.0,10.8067,10.8067,10.7981,10.8067,29000.0
2011-12-23 15:30:00,12.45,12.46,12.45,12.46,63500.0,10.7981,10.8067,10.7981,10.8067,63500.0
2011-12-23 15:40:00,12.45,12.46,12.44,12.45,158200.0,10.7981,10.8067,10.7894,10.7981,158200.0
2011-12-23 15:50:00,12.45,12.45,12.44,12.45,236100.0,10.7981,10.7981,10.7894,10.7981,236100.0
2011-12-27 09:30:00,12.43,12.51,12.43,12.5,46300.0,10.7807,10.8501,10.7807,10.8414,46300.0
2011-12-27 09:40:00,12.49,12.5,12.4,12.46,95500.0,10.8328,10.8414,10.7547,10.8067,95500.0
2011-12-27 09:50:00,12.46,12.47,12.37,12.44,74600.0,10.8067,10.8154,10.7287,10.7894,74600.0
2011-12-27 10:00:00,12.44,12.47,12.42,12.45,136900.0,10.7894,10.8154,10.7721,10.7981,136900.0
2011-12-27 10:10:00,12.45,12.47,12.43,12.44,66700.0,10.7981,10.8154,10.7807,10.7894,66700.0
2011-12-27 10:20:00,12.43,12.46,12.42,12.45,48000.0,10.7807,10.8067,10.7721,10.7981,48000.0
2011-12-27 10:30:00,12.46,12.47,12.45,12.46,35400.0,10.8067,10.8154,10.7981,10.8067,35400.0
2011-12-27 10:40:00,12.45,12.46,12.42,12.43,23700.0,10.7981,10.8067,10.7721,10.7807,23700.0
2011-12-27 10:50:00,12.43,12.44,12.38,12.41,76100.0,10.7807,10.7894,10.7374,10.7634,76100.0
2011-12-27 11:00:00,12.41,12.45,12.41,12.44,28400.0,10.7634,10.7981,10.7634,10.7894,28400.0
2011-12-27 11:10:00,12.45,12.46,12.42,12.43,36600.0,10.7981,10.8067,10.7721,10.7807,36600.0
2011-12-27 11:20:00,12.43,12.43,12.41,12.42,17000.0,10.7807,10.7807,10.7634,10.7721,17000.0
2011-12-27 11:30:00,12.43,12.43,12.4,12.4,20000.0,10.7807,10.7807,10.7547,10.7547,20000.0
2011-12-27 11:40:00,12.41,12.41,12.39,12.4,18600.0,10.7634,10.7634,10.746,10.7547,18600.0
2011-12-27 11:50:00,12.4,12.42,12.39,12.42,13000.0,10.7547,10.7721,10.746,10.7721,13000.0
2011-12-27 12:00:00,12.42,12.45,12.42,12.45,35900.0,10.7721,10.7981,10.7721,10.7981,35900.0
2011-12-27 12:10:00,12.45,12.45,12.43,12.45,7300.0,10.7981,10.7981,10.7807,10.7981,7300.0
2011-12-27 12:20:00,12.45,12.45,12.44,12.45,45200.0,10.7981,10.7981,10.7894,10.7981,45200.0
2011-12-27 12:30:00,12.45,12.45,12.43,12.43,16700.0,10.7981,10.7981,10.7807,10.7807,16700.0
2011-12-27 12:40:00,12.44,12.45,12.43,12.44,5400.0,10.7894,10.7981,10.7807,10.7894,5400.0
2011-12-27 12:50:00,12.45,12.45,12.44,12.45,9600.0,10.7981,10.7981,10.7894,10.7981,9600.0
2011-12-27 13:00:00,12.45,12.45,12.41,12.42,43100.0,10.7981,10.7981,10.7634,10.7721,43100.0
2011-12-27 13:10:00,12.42,12.43,12.41,12.43,7500.0,10.7721,10.7807,10.7634,10.7807,7500.0
2011-12-27 13:20:00,12.42,12.43,12.42,12.43,8800.0,10.7721,10.7807,10.7721,10.7807,8800.0
2011-12-27 13:30:00,12.43,12.44,12.42,12.44,8300.0,10.7807,10.7894,10.7721,10.7894,8300.0
2011-12-27 13:40:00,12.43,12.44,12.43,12.44,42000.0,10.7807,10.7894,10.7807,10.7894,42000.0
2011-12-27 13:50:00,12.44,12.45,12.43,12.45,18700.0,10.7894,10.7981,10.7807,10.7981,18700.0
2011-12-27 14:00:00,12.45,12.46,12.41,12.41,218700.0,10.7981,10.8067,10.7634,10.7634,218700.0
2011-12-27 14:10:00,12.41,12.44,12.41,12.44,12900.0,10.7634,10.7894,10.7634,10.7894,12900.0
2011-12-27 14:20:00,12.44,12.44,12.4,12.4,27100.0,10.7894,10.7894,10.7547,10.7547,27100.0
2011-12-27 14:30:00,12.41,12.43,12.39,12.43,31400.0,10.7634,10.7807,10.746,10.7807,31400.0
2011-12-27 14:40:00,12.43,12.44,12.42,12.44,29900.0,10.7807,10.7894,10.7721,10.7894,29900.0
2011-12-27 14:50:00,12.44,12.45,12.43,12.43,47800.0,10.7894,10.7981,10.7807,10.7807,47800.0
2011-12-27 15:00:00,12.43,12.44,12.43,12.43,10700.0,10.7807,10.7894,10.7807,10.7807,10700.0
2011-12-27 15:10:00,12.43,12.44,12.41,12.42,21200.0,10.7807,10.7894,10.7634,10.7721,21200.0
2011-12-27 15:20:00,12.42,12.42,12.39,12.41,27300.0,10.7721,10.7721,10.746,10.7634,27300.0
2011-12-27 15:30:00,12.41,12.41,12.36,12.37,109500.0,10.7634,10.7634,10.72,10.7287,109500.0
2011-12-27 15:40:00,12.37,12.41,12.36,12.38,172700.0,10.7287,10.7634,10.72,10.7374,172700.0
2011-12-27 15:50:00,12.38,12.39,12.33,12.36,474500.0,10.7374,10.746,10.694,10.72,474500.0
2011-12-28 09:30:00,12.35,12.36,12.26,12.29,56200.0,10.7113,10.72,10.6333,10.6593,56200.0
2011-12-28 09:40:00,12.28,12.32,12.22,12.22,81700.0,10.6506,10.6853,10.5986,10.5986,81700.0
2011-12-28 09:50:00,12.23,12.23,12.16,12.18,78400.0,10.6073,10.6073,10.5466,10.5639,78400.0
2011-12-28 10:00:00,12.18,12.19,12.15,12.17,130500.0,10.5639,10.5726,10.5379,10.5552,130500.0
2011-12-28 10:10:00,12.16,12.17,12.08,12.12,117000.0,10.5466,10.5552,10.4772,10.5119,117000.0
2011-12-28 10:20:00,12.13,12.13,12.07,12.09,41200.0,10.5205,10.5205,10.4685,10.4858,41200.0
2011-12-28 10:30:00,12.09,12.12,12.07,12.11,66700.0,10.4858,10.5119,10.4685,10.5032,66700.0
2011-12-28 10:40:00,12.11,12.12,12.1,12.1,27400.0,10.5032,10.5119,10.4945,10.4945,27400.0
2011-12-28 10:50:00,12.11,12.11,12.09,12.11,51500.0,10.5032,10.5032,10.4858,10.5032,51500.0
2011-12-28 11:00:00,12.1,12.12,12.09,12.1,58600.0,10.4945,10.5119,10.4858,10.4945,58600.0
2011-12-28 11:10:00,12.1,12.12,12.09,12.11,50200.0,10.4945,10.5119,10.4858,10.5032,50200.0
2011-12-28 11:20:00,12.11,12.11,12.07,12.07,32800.0,10.5032,10.5032,10.4685,10.4685,32800.0
2011-12-28 11:30:00,12.07,12.09,12.06,12.08,131700.0,10.4685,10.4858,10.4598,10.4772,131700.0
2011-12-28 11:40:00,12.08,12.09,12.06,12.09,59500.0,10.4772,10.4858,10.4598,10.4858,59500.0
2011-12-28 11:50:00,12.09,12.1,12.07,12.08,31900.0,10.4858,10.4945,10.4685,10.4772,31900.0
2011-12-28 12:00:00,12.08,12.08,12.06,12.07,16500.0,10.4772,10.4772,10.4598,10.4685,16500.0
2011-12-28 12:10:00,12.07,12.08,12.06,12.08,52500.0,10.4685,10.4772,10.4598,10.4772,52500.0
2011-12-28 12:20:00,12.08,12.09,12.07,12.09,50800.0,10.4772,10.4858,10.4685,10.4858,50800.0
2011-12-28 12:30:00,12.09,12.1,12.09,12.1,39300.0,10.4858,10.4945,10.4858,10.4945,39300.0
2011-12-28 12:40:00,12.1,12.14,12.09,12.14,51400.0,10.4945,10.5292,10.4858,10.5292,51400.0
2011-12-28 12:50:00,12.14,12.14,12.09,12.13,60400.0,10.5292,10.5292,10.4858,10.5205,60400.0
2011-12-28 13:00:00,12.13,12.16,12.13,12.16,33900.0,10.5205,10.5466,10.5205,10.5466,33900.0
2011-12-28 13:10:00,12.16,12.21,12.15,12.2,39400.0,10.5466,10.5899,10.5379,10.5812,39400.0
2011-12-28 13:20:00,12.2,12.22,12.19,12.22,16900.0,10.5812,10.5986,10.5726,10.5986,16900.0
2011-12-28 13:30:00,12.21,12.3,12.21,12.29,236300.0,10.5899,10.668,10.5899,10.6593,236300.0
2011-12-28 13:40:00,12.29,12.29,12.25,12.27,44200.0,10.6593,10.6593,10.6246,10.642,44200.0
2011-12-28 13:50:00,12.27,12.27,12.26,12.27,10500.0,10.642,10.642,10.6333,10.642,10500.0
2011-12-28 14:00:00,12.27,12.27,12.22,12.23,97700.0,10.642,10.642,10.5986,10.6073,97700.0
2011-12-28 14:10:00,12.23,12.24,12.21,12.22,68300.0,10.6073,10.6159,10.5899,10.5986,68300.0
2011-12-28 14:20:00,12.22,12.23,12.21,12.23,38300.0,10.5986,10.6073,10.5899,10.6073,38300.0
2011-12-28 14:30:00,12.24,12.24,12.19,12.19,39500.0,10.6159,10.6159,10.5726,10.5726,39500.0
2011-12-28 14:40:00,12.19,12.2,12.18,12.2,21800.0,10.5726,10.5812,10.5639,10.5812,21800.0
2011-12-28 14:50:00,12.19,12.23,12.19,12.22,35300.0,10.5726,10.6073,10.5726,10.5986,35300.0
2011-12-28 15:00:00,12.22,12.23,12.21,12.23,15700.0,10.5986,10.6073,10.5899,10.6073,15700.0
2011-12-28 15:10:00,12.22,12.25,12.19,12.21,137900.0,10.5986,10.6246,10.5726,10.5899,137900.0
2011-12-28 15:20:00,12.21,12.23,12.17,12.2,99700.0,10.5899,10.6073,10.5552,10.5812,99700.0
2011-12-28 15:30:00,12.2,12.21,12.19,12.2,79500.0,10.5812,10.5899,10.5726,10.5812,79500.0
2011-12-28 15:40:00,12.21,12.22,12.18,12.19,188600.0,10.5899,10.5986,10.5639,10.5726,188600.0
2011-12-28 15:50:00,12.2,12.22,12.18,12.21,272500.0,10.5812,10.5986,10.5639,10.5899,272500.0
2011-12-29 09:30:00,12.37,12.4,12.28,12.39,414300.0,10.7287,10.7547,10.6506,10.746,414300.0
2011-12-29 09:40:00,12.39,12.41,12.38,12.4,183200.0,10.746,10.7634,10.7374,10.7547,183200.0
2011-12-29 09:50:00,12.4,12.47,12.39,12.47,257900.0,10.7547,10.8154,10.746,10.8154,257900.0
2011-12-29 10:00:00,12.47,12.56,12.46,12.54,344900.0,10.8154,10.8935,10.8067,10.8761,344900.0
2011-12-29 10:10:00,12.53,12.55,12.49,12.54,178200.0,10.8675,10.8848,10.8328,10.8761,178200.0
2011-12-29 10:20:00,12.54,12.58,12.53,12.57,224100.0,10.8761,10.9108,10.8675,10.9022,224100.0
2011-12-29 10:30:00,12.56,12.64,12.55,12.63,249600.0,10.8935,10.9629,10.8848,10.9542,249600.0
2011-12-29 10:40:00,12.63,12.64,12.59,12.61,154400.0,10.9542,10.9629,10.9195,10.9368,154400.0
2011-12-29 10:50:00,12.61,12.62,12.6,12.62,54200.0,10.9368,10.9455,10.9282,10.9455,54200.0
2011-12-29 11:00:00,12.62,12.63,12.6,12.61,197000.0,10.9455,10.9542,10.9282,10.9368,197000.0
2011-12-29 11:10:00,12.61,12.63,12.6,12.6,128100.0,10.9368,10.9542,10.9282,10.9282,128100.0
2011-12-29 11:20:00,12.6,12.68,12.6,12.65,142200.0,10.9282,10.9976,10.9282,10.9715,142200.0
2011-12-29 11:30:00,12.65,12.69,12.64,12.68,78700.0,10.9715,11.0062,10.9629,10.9976,78700.0
2011-12-29 11:40:00,12.69,12.69,12.65,12.66,89300.0,11.0062,11.0062,10.9715,10.9802,89300.0
2011-12-29 11:50:00,12.65,12.67,12.65,12.66,88000.0,10.9715,10.9889,10.9715,10.9802,88000.0
2011-12-29 12:00:00,12.67,12.67,12.62,12.62,75000.0,10.9889,10.9889,10.9455,10.9455,75000.0
2011-12-29 12:10:00,12.63,12.65,12.63,12.64,57600.0,10.9542,10.9715,10.9542,10.9629,57600.0
2011-12-29 12:20:00,12.64,12.66,12.63,12.64,169600.0,10.9629,10.9802,10.9542,10.9629,169600.0
2011-12-29 12:30:00,12.64,12.65,12.62,12.63,45900.0,10.9629,10.9715,10.9455,10.9542,45900.0
2011-12-29 12:40:00,12.63,12.63,12.62,12.63,43000.0,10.9542,10.9542,10.9455,10.9542,43000.0
2011-12-29 12:50:00,12.62,12.65,12.62,12.65,75000.0,10.9455,10.9715,10.9455,10.9715,75000.0
2011-12-29 13:00:00,12.65,12.66,12.64,12.65,75600.0,10.9715,10.9802,10.9629,10.9715,75600.0
2011-12-29 13:10:00,12.65,12.65,12.62,12.63,114900.0,10.9715,10.9715,10.9455,10.9542,114900.0
2011-12-29 13:20:00,12.63,12.65,12.62,12.64,77900.0,10.9542,10.9715,10.9455,10.9629,77900.0
2011-12-29 13:30:00,12.64,12.66,12.63,12.66,91900.0,10.9629,10.9802,10.9542,10.9802,91900.0
2011-12-29 13:40:00,12.66,12.66,12.62,12.65,145100.0,10.9802,10.9802,10.9455,10.9715,145100.0
2011-12-29 13:50:00,12.64,12.65,12.63,12.63,72500.0,10.9629,10.9715,10.9542,10.9542,72500.0
2011-12-29 14:00:00,12.64,12.65,12.64,12.65,67600.0,10.9629,10.9715,10.9629,10.9715,67600.0
2011-12-29 14:10:00,12.64,12.66,12.63,12.66,194400.0,10.9629,10.9802,10.9542,10.9802,194400.0
2011-12-29 14:20:00,12.65,12.69,12.65,12.67,219700.0,10.9715,11.0062,10.9715,10.9889,219700.0
2011-12-29 14:30:00,12.67,12.68,12.66,12.66,80500.0,10.9889,10.9976,10.9802,10.9802,80500.0
2011-12-29 14:40:00,12.67,12.67,12.65,12.67,91200.0,10.9889,10.9889,10.9715,10.9889,91200.0
2011-12-29 14:50:00,12.66,12.67,12.66,12.67,47300.0,10.9802,10.9889,10.9802,10.9889,47300.0
2011-12-29 15:00:00,12.67,12.69,12.67,12.68,132300.0,10.9889,11.0062,10.9889,10.9976,132300.0
2011-12-29 15:10:00,12.69,12.7,12.68,12.69,129400.0,11.0062,11.0149,10.9976,11.0062,129400.0
2011-12-29 15:20:00,12.7,12.7,12.67,12.69,179300.0,11.0149,11.0149,10.9889,11.0062,179300.0
2011-12-29 15:30:00,12.69,12.72,12.68,12.71,166000.0,11.0062,11.0323,10.9976,11.0236,166000.0
2011-12-29 15:40:00,12.72,12.79,12.71,12.76,408400.0,11.0323,11.093,11.0236,11.0669,408400.0
2011-12-29 15:50:00,12.76,12.76,12.71,12.73,446800.0,11.0669,11.0669,11.0236,11.0409,446800.0
2011-12-30 09:30:00,12.72,12.76,12.65,12.73,68900.0,11.0323,11.0669,10.9715,11.0409,68900.0
2011-12-30 09:40:00,12.71,12.76,12.69,12.75,83800.0,11.0236,11.0669,11.0062,11.0583,83800.0
2011-12-30 09:50:00,12.76,12.76,12.72,12.73,49000.0,11.0669,11.0669,11.0323,11.0409,49000.0
2011-12-30 10:00:00,12.72,12.75,12.69,12.72,53000.0,11.0323,11.0583,11.0062,11.0323,53000.0
2011-12-30 10:10:00,12.72,12.75,12.69,12.71,54600.0,11.0323,11.0583,11.0062,11.0236,54600.0
2011-12-30 10:20:00,12.72,12.74,12.71,12.72,27300.0,11.0323,11.0496,11.0236,11.0323,27300.0
2011-12-30 10:30:00,12.72,12.79,12.72,12.78,50400.0,11.0323,11.093,11.0323,11.0843,50400.0
2011-12-30 10:40:00,12.78,12.78,12.73,12.74,115900.0,11.0843,11.0843,11.0409,11.0496,115900.0
2011-12-30 10:50:00,12.75,12.78,12.73,12.75,64200.0,11.0583,11.0843,11.0409,11.0583,64200.0
2011-12-30 11:00:00,12.75,12.79,12.75,12.77,32000.0,11.0583,11.093,11.0583,11.0756,32000.0
2011-12-30 11:10:00,12.77,12.78,12.76,12.77,18600.0,11.0756,11.0843,11.0669,11.0756,18600.0
2011-12-30 11:20:00,12.77,12.81,12.77,12.79,50200.0,11.0756,11.1103,11.0756,11.093,50200.0
2011-12-30 11:30:00,12.79,12.8,12.79,12.79,13600.0,11.093,11.1016,11.093,11.093,13600.0
2011-12-30 11:40:00,12.79,12.8,12.77,12.78,32400.0,11.093,11.1016,11.0756,11.0843,32400.0
2011-12-30 11:50:00,12.78,12.79,12.75,12.75,39400.0,11.0843,11.093,11.0583,11.0583,39400.0
2011-12-30 12:00:00,12.75,12.76,12.73,12.73,31100.0,11.0583,11.0669,11.0409,11.0409,31100.0
2011-12-30 12:10:00,12.73,12.73,12.71,12.71,29900.0,11.0409,11.0409,11.0236,11.0236,29900.0
2011-12-30 12:20:00,12.71,12.71,12.7,12.7,52000.0,11.0236,11.0236,11.0149,11.0149,52000.0
2011-12-30 12:30:00,12.7,12.71,12.7,12.71,8500.0,11.0149,11.0236,11.0149,11.0236,8500.0
2011-12-30 12:40:00,12.7,12.71,12.7,12.7,17000.0,11.0149,11.0236,11.0149,11.0149,17000.0
2011-12-30 12:50:00,12.71,12.73,12.69,12.73,129000.0,11.0236,11.0409,11.0062,11.0409,129000.0
2011-12-30 13:00:00,12.73,12.73,12.72,12.73,14000.0,11.0409,11.0409,11.0323,11.0409,14000.0
2011-12-30 13:10:00,12.72,12.73,12.72,12.72,5600.0,11.0323,11.0409,11.0323,11.0323,5600.0
2011-12-30 13:20:00,12.72,12.73,12.72,12.72,5600.0,11.0323,11.0409,11.0323,11.0323,5600.0
2011-12-30 13:30:00,12.73,12.73,12.69,12.69,25700.0,11.0409,11.0409,11.0062,11.0062,25700.0
2011-12-30 13:40:00,12.69,12.7,12.68,12.68,11300.0,11.0062,11.0149,10.9976,10.9976,11300.0
2011-12-30 13:50:00,12.68,12.69,12.66,12.67,17400.0,10.9976,11.0062,10.9802,10.9889,17400.0
2011-12-30 14:00:00,12.67,12.67,12.64,12.65,20000.0,10.9889,10.9889,10.9629,10.9715,20000.0
2011-12-30 14:10:00,12.65,12.65,12.62,12.62,36400.0,10.9715,10.9715,10.9455,10.9455,36400.0
2011-12-30 14:20:00,12.62,12.62,12.59,12.62,114500.0,10.9455,10.9455,10.9195,10.9455,114500.0
2011-12-30 14:30:00,12.62,12.63,12.62,12.62,27000.0,10.9455,10.9542,10.9455,10.9455,27000.0
2011-12-30 14:40:00,12.62,12.63,12.62,12.63,11300.0,10.9455,10.9542,10.9455,10.9542,11300.0
2011-12-30 14:50:00,12.63,12.63,12.62,12.62,22100.0,10.9542,10.9542,10.9455,10.9455,22100.0
2011-12-30 15:00:00,12.62,12.63,12.6,12.6,73200.0,10.9455,10.9542,10.9282,10.9282,73200.0
2011-12-30 15:10:00,12.61,12.61,12.6,12.61,61100.0,10.9368,10.9368,10.9282,10.9368,61100.0
2011-12-30 15:20:00,12.61,12.63,12.6,12.61,100500.0,10.9368,10.9542,10.9282,10.9368,100500.0
2011-12-30 15:30:00,12.6,12.61,12.6,12.6,49400.0,10.9282,10.9368,10.9282,10.9282,49400.0
2011-12-30 15:40:00,12.6,12.64,12.59,12.64,245300.0,10.9282,10.9629,10.9195,10.9629,245300.0
2011-12-30 15:50:00,12.63,12.64,12.62,12.62,333700.0,10.9542,10.9629,10.9455,10.9455,333700.0
2012-01-03 09:30:00,12.89,12.98,12.81,12.96,253100.0,11.1797,11.2578,11.1103,11.2404,253100.0
2012-01-03 09:40:00,12.95,12.95,12.91,12.94,153600.0,11.2317,11.2317,11.197,11.2231,153600.0
2012-01-03 09:50:00,12.94,12.98,12.94,12.97,119800.0,11.2231,11.2578,11.2231,11.2491,119800.0
2012-01-03 10:00:00,12.98,13.09,12.97,13.09,321900.0,11.2578,11.3532,11.2491,11.3532,321900.0
2012-01-03 10:10:00,13.09,13.14,13.08,13.13,172400.0,11.3532,11.3965,11.3445,11.3878,172400.0
2012-01-03 10:20:00,13.12,13.21,13.11,13.14,292300.0,11.3792,11.4572,11.3705,11.3965,292300.0
2012-01-03 10:30:00,13.14,13.19,13.14,13.17,184300.0,11.3965,11.4399,11.3965,11.4225,184300.0
2012-01-03 10:40:00,13.17,13.21,13.15,13.21,283900.0,11.4225,11.4572,11.4052,11.4572,283900.0
2012-01-03 10:50:00,13.2,13.27,13.2,13.27,265600.0,11.4486,11.5093,11.4486,11.5093,265600.0
2012-01-03 11:00:00,13.26,13.27,13.21,13.21,149000.0,11.5006,11.5093,11.4572,11.4572,149000.0
2012-01-03 11:10:00,13.21,13.26,13.2,13.22,98200.0,11.4572,11.5006,11.4486,11.4659,98200.0
2012-01-03 11:20:00,13.21,13.22,13.2,13.21,50900.0,11.4572,11.4659,11.4486,11.4572,50900.0
2012-01-03 11:30:00,13.21,13.21,13.17,13.21,139500.0,11.4572,11.4572,11.4225,11.4572,139500.0
2012-01-03 11:40:00,13.2,13.21,13.16,13.18,143600.0,11.4486,11.4572,11.4139,11.4312,143600.0
2012-01-03 11:50:00,13.19,13.2,13.15,13.17,121400.0,11.4399,11.4486,11.4052,11.4225,121400.0
2012-01-03 12:00:00,13.16,13.16,13.14,13.15,106000.0,11.4139,11.4139,11.3965,11.4052,106000.0
2012-01-03 12:10:00,13.15,13.16,13.08,13.13,104800.0,11.4052,11.4139,11.3445,11.3878,104800.0
2012-01-03 12:20:00,13.13,13.15,13.08,13.1,101100.0,11.3878,11.4052,11.3445,11.3618,101100.0
2012-01-03 12:30:00,13.1,13.1,13.04,13.04,105500.0,11.3618,11.3618,11.3098,11.3098,105500.0
2012-01-03 12:40:00,13.04,13.05,13.0,13.0,65600.0,11.3098,11.3185,11.2751,11.2751,65600.0
2012-01-03 12:50:00,13.0,13.05,12.99,13.02,148400.0,11.2751,11.3185,11.2664,11.2924,148400.0
2012-01-03 13:00:00,13.02,13.07,13.01,13.03,133100.0,11.2924,11.3358,11.2838,11.3011,133100.0
2012-01-03 13:10:00,13.03,13.05,13.01,13.04,62600.0,11.3011,11.3185,11.2838,11.3098,62600.0
2012-01-03 13:20:00,13.04,13.04,13.0,13.04,100900.0,11.3098,11.3098,11.2751,11.3098,100900.0
2012-01-03 13:30:00,13.03,13.04,13.0,13.0,58500.0,11.3011,11.3098,11.2751,11.2751,58500.0
2012-01-03 13:40:00,13.0,13.04,13.0,13.03,78700.0,11.2751,11.3098,11.2751,11.3011,78700.0
2012-01-03 13:50:00,13.03,13.04,13.0,13.01,180700.0,11.3011,11.3098,11.2751,11.2838,180700.0
2012-01-03 14:00:00,13.01,13.03,13.0,13.02,91000.0,11.2838,11.3011,11.2751,11.2924,91000.0
2012-01-03 14:10:00,13.02,13.02,12.99,13.01,103300.0,11.2924,11.2924,11.2664,11.2838,103300.0
2012-01-03 14:20:00,13.01,13.03,13.01,13.01,54500.0,11.2838,11.3011,11.2838,11.2838,54500.0
2012-01-03 14:30:00,13.01,13.05,13.01,13.01,140100.0,11.2838,11.3185,11.2838,11.2838,140100.0
2012-01-03 14:40:00,13.01,13.03,13.0,13.03,73500.0,11.2838,11.3011,11.2751,11.3011,73500.0
2012-01-03 14:50:00,13.03,13.05,13.02,13.04,148500.0,11.3011,11.3185,11.2924,11.3098,148500.0
2012-01-03 15:00:00,13.04,13.05,13.0,13.01,93000.0,11.3098,11.3185,11.2751,11.2838,93000.0
2012-01-03 15:10:00,13.01,13.06,13.0,13.06,203500.0,11.2838,11.3271,11.2751,11.3271,203500.0
2012-01-03 15:20:00,13.05,13.06,12.98,13.0,159600.0,11.3185,11.3271,11.2578,11.2751,159600.0
2012-01-03 15:30:00,12.99,13.0,12.98,12.98,201800.0,11.2664,11.2751,11.2578,11.2578,201800.0
2012-01-03 15:40:00,12.98,13.03,12.98,13.03,412100.0,11.2578,11.3011,11.2578,11.3011,412100.0
2012-01-03 15:50:00,13.03,13.03,12.96,12.96,373400.0,11.3011,11.3011,11.2404,11.2404,373400.0
2012-01-04 09:30:00,12.89,12.89,12.74,12.81,181800.0,11.1797,11.1797,11.0496,11.1103,181800.0
2012-01-04 09:40:00,12.81,12.85,12.74,12.79,71400.0,11.1103,11.145,11.0496,11.093,71400.0
2012-01-04 09:50:00,12.8,12.88,12.8,12.87,56200.0,11.1016,11.171,11.1016,11.1623,56200.0
2012-01-04 10:00:00,12.87,12.89,12.82,12.83,152100.0,11.1623,11.1797,11.119,11.1277,152100.0
2012-01-04 10:10:00,12.83,12.83,12.78,12.8,70500.0,11.1277,11.1277,11.0843,11.1016,70500.0
2012-01-04 10:20:00,12.81,12.86,12.79,12.8,85600.0,11.1103,11.1537,11.093,11.1016,85600.0
2012-01-04 10:30:00,12.79,12.82,12.75,12.81,76900.0,11.093,11.119,11.0583,11.1103,76900.0
2012-01-04 10:40:00,12.82,12.86,12.81,12.86,34400.0,11.119,11.1537,11.1103,11.1537,34400.0
2012-01-04 10:50:00,12.86,12.92,12.86,12.92,30700.0,11.1537,11.2057,11.1537,11.2057,30700.0
2012-01-04 11:00:00,12.92,12.99,12.91,12.98,72700.0,11.2057,11.2664,11.197,11.2578,72700.0
2012-01-04 11:10:00,12.98,12.98,12.96,12.96,26600.0,11.2578,11.2578,11.2404,11.2404,26600.0
2012-01-04 11:20:00,12.96,12.97,12.93,12.95,84600.0,11.2404,11.2491,11.2144,11.2317,84600.0
2012-01-04 11:30:00,12.95,13.0,12.94,13.0,49200.0,11.2317,11.2751,11.2231,11.2751,49200.0
2012-01-04 11:40:00,13.0,13.05,12.99,13.04,89600.0,11.2751,11.3185,11.2664,11.3098,89600.0
2012-01-04 11:50:00,13.04,13.08,13.04,13.08,78800.0,11.3098,11.3445,11.3098,11.3445,78800.0
2012-01-04 12:00:00,13.08,13.17,13.07,13.15,142400.0,11.3445,11.4225,11.3358,11.4052,142400.0
2012-01-04 12:10:00,13.15,13.16,13.13,13.15,97600.0,11.4052,11.4139,11.3878,11.4052,97600.0
2012-01-04 12:20:00,13.14,13.18,13.13,13.18,74000.0,11.3965,11.4312,11.3878,11.4312,74000.0
2012-01-04 12:30:00,13.18,13.19,13.17,13.18,68900.0,11.4312,11.4399,11.4225,11.4312,68900.0
2012-01-04 12:40:00,13.17,13.21,13.17,13.21,76100.0,11.4225,11.4572,11.4225,11.4572,76100.0
2012-01-04 12:50:00,13.21,13.22,13.18,13.19,550400.0,11.4572,11.4659,11.4312,11.4399,550400.0
2012-01-04 13:00:00,13.19,13.19,13.18,13.19,45700.0,11.4399,11.4399,11.4312,11.4399,45700.0
2012-01-04 13:10:00,13.19,13.2,13.16,13.17,187400.0,11.4399,11.4486,11.4139,11.4225,187400.0
2012-01-04 13:20:00,13.18,13.22,13.17,13.21,93700.0,11.4312,11.4659,11.4225,11.4572,93700.0
2012-01-04 13:30:00,13.22,13.23,13.2,13.23,186100.0,11.4659,11.4746,11.4486,11.4746,186100.0
2012-01-04 13:40:00,13.22,13.23,13.19,13.19,52200.0,11.4659,11.4746,11.4399,11.4399,52200.0
2012-01-04 13:50:00,13.2,13.25,13.19,13.25,184000.0,11.4486,11.4919,11.4399,11.4919,184000.0
2012-01-04 14:00:00,13.25,13.27,13.23,13.26,120800.0,11.4919,11.5093,11.4746,11.5006,120800.0
2012-01-04 14:10:00,13.26,13.27,13.23,13.23,188600.0,11.5006,11.5093,11.4746,11.4746,188600.0
2012-01-04 14:20:00,13.23,13.24,13.17,13.17,257300.0,11.4746,11.4833,11.4225,11.4225,257300.0
2012-01-04 14:30:00,13.18,13.19,13.17,13.19,247500.0,11.4312,11.4399,11.4225,11.4399,247500.0
2012-01-04 14:40:00,13.19,13.21,13.18,13.2,189100.0,11.4399,11.4572,11.4312,11.4486,189100.0
2012-01-04 14:50:00,13.2,13.24,13.19,13.22,263000.0,11.4486,11.4833,11.4399,11.4659,263000.0
2012-01-04 15:00:00,13.21,13.21,13.18,13.18,158200.0,11.4572,11.4572,11.4312,11.4312,158200.0
2012-01-04 15:10:00,13.18,13.2,13.17,13.18,122900.0,11.4312,11.4486,11.4225,11.4312,122900.0
2012-01-04 15:20:00,13.18,13.19,13.16,13.17,169500.0,11.4312,11.4399,11.4139,11.4225,169500.0
2012-01-04 15:30:00,13.17,13.17,13.14,13.15,150300.0,11.4225,11.4225,11.3965,11.4052,150300.0
2012-01-04 15:40:00,13.15,13.15,13.1,13.12,180700.0,11.4052,11.4052,11.3618,11.3792,180700.0
2012-01-04 15:50:00,13.12,13.14,13.11,13.14,329200.0,11.3792,11.3965,11.3705,11.3965,329200.0
2012-01-05 09:30:00,13.01,13.11,13.0,13.02,116500.0,11.2838,11.3705,11.2751,11.2924,116500.0
2012-01-05 09:40:00,13.02,13.02,12.92,12.93,95600.0,11.2924,11.2924,11.2057,11.2144,95600.0
2012-01-05 09:50:00,12.93,13.06,12.93,13.06,77600.0,11.2144,11.3271,11.2144,11.3271,77600.0
2012-01-05 10:00:00,13.06,13.21,13.03,13.21,165900.0,11.3271,11.4572,11.3011,11.4572,165900.0
2012-01-05 10:10:00,13.21,13.26,13.17,13.24,492400.0,11.4572,11.5006,11.4225,11.4833,492400.0
2012-01-05 10:20:00,13.25,13.26,13.19,13.19,637000.0,11.4919,11.5006,11.4399,11.4399,637000.0
2012-01-05 10:30:00,13.2,13.21,13.16,13.16,198400.0,11.4486,11.4572,11.4139,11.4139,198400.0
2012-01-05 10:40:00,13.16,13.17,13.04,13.04,157000.0,11.4139,11.4225,11.3098,11.3098,157000.0
2012-01-05 10:50:00,13.05,13.05,12.96,12.99,360600.0,11.3185,11.3185,11.2404,11.2664,360600.0
2012-01-05 11:00:00,12.99,13.0,12.97,12.97,87300.0,11.2664,11.2751,11.2491,11.2491,87300.0
2012-01-05 11:10:00,12.96,12.97,12.93,12.94,143800.0,11.2404,11.2491,11.2144,11.2231,143800.0
2012-01-05 11:20:00,12.94,12.97,12.92,12.96,479100.0,11.2231,11.2491,11.2057,11.2404,479100.0
2012-01-05 11:30:00,12.97,13.01,12.96,12.99,109900.0,11.2491,11.2838,11.2404,11.2664,109900.0
2012-01-05 11:40:00,13.0,13.01,12.96,12.98,233100.0,11.2751,11.2838,11.2404,11.2578,233100.0
2012-01-05 11:50:00,12.98,13.0,12.96,12.96,144100.0,11.2578,11.2751,11.2404,11.2404,144100.0
2012-01-05 12:00:00,12.97,13.01,12.96,13.0,119500.0,11.2491,11.2838,11.2404,11.2751,119500.0
2012-01-05 12:10:00,13.0,13.01,12.97,12.98,308300.0,11.2751,11.2838,11.2491,11.2578,308300.0
2012-01-05 12:20:00,12.98,13.01,12.95,13.01,273100.0,11.2578,11.2838,11.2317,11.2838,273100.0
2012-01-05 12:30:00,13.01,13.01,12.99,12.99,56500.0,11.2838,11.2838,11.2664,11.2664,56500.0
2012-01-05 12:40:00,12.99,13.01,12.99,13.0,451000.0,11.2664,11.2838,11.2664,11.2751,451000.0
2012-01-05 12:50:00,13.0,13.08,12.99,13.08,287000.0,11.2751,11.3445,11.2664,11.3445,287000.0
2012-01-05 13:00:00,13.09,13.13,13.07,13.13,323700.0,11.3532,11.3878,11.3358,11.3878,323700.0
2012-01-05 13:10:00,13.13,13.18,13.12,13.17,127900.0,11.3878,11.4312,11.3792,11.4225,127900.0
2012-01-05 13:20:00,13.18,13.24,13.17,13.21,127400.0,11.4312,11.4833,11.4225,11.4572,127400.0
2012-01-05 13:30:00,13.21,13.24,13.21,13.22,53000.0,11.4572,11.4833,11.4572,11.4659,53000.0
2012-01-05 13:40:00,13.22,13.3,13.22,13.29,113200.0,11.4659,11.5353,11.4659,11.5266,113200.0
2012-01-05 13:50:00,13.29,13.3,13.26,13.26,106500.0,11.5266,11.5353,11.5006,11.5006,106500.0
2012-01-05 14:00:00,13.27,13.33,13.25,13.3,196200.0,11.5093,11.5613,11.4919,11.5353,196200.0
2012-01-05 14:10:00,13.29,13.31,13.26,13.26,106300.0,11.5266,11.544,11.5006,11.5006,106300.0
2012-01-05 14:20:00,13.26,13.27,13.22,13.25,90100.0,11.5006,11.5093,11.4659,11.4919,90100.0
2012-01-05 14:30:00,13.25,13.31,13.25,13.29,306600.0,11.4919,11.544,11.4919,11.5266,306600.0
2012-01-05 14:40:00,13.29,13.36,13.29,13.35,122300.0,11.5266,11.5873,11.5266,11.5787,122300.0
2012-01-05 14:50:00,13.36,13.37,13.31,13.32,125200.0,11.5873,11.596,11.544,11.5526,125200.0
2012-01-05 15:00:00,13.31,13.33,13.29,13.3,223100.0,11.544,11.5613,11.5266,11.5353,223100.0
2012-01-05 15:10:00,13.3,13.31,13.27,13.31,188600.0,11.5353,11.544,11.5093,11.544,188600.0
2012-01-05 15:20:00,13.31,13.35,13.3,13.34,120300.0,11.544,11.5787,11.5353,11.57,120300.0
2012-01-05 15:30:00,13.35,13.36,13.32,13.35,166500.0,11.5787,11.5873,11.5526,11.5787,166500.0
2012-01-05 15:40:00,13.35,13.38,13.35,13.37,252400.0,11.5787,11.6047,11.5787,11.596,252400.0
2012-01-05 15:50:00,13.37,13.37,13.35,13.36,278200.0,11.596,11.596,11.5787,11.5873,278200.0
2012-01-06 09:30:00,13.4,13.4,13.14,13.14,235900.0,11.622,11.622,11.3965,11.3965,235900.0
2012-01-06 09:40:00,13.14,13.29,13.05,13.22,220000.0,11.3965,11.5266,11.3185,11.4659,220000.0
2012-01-06 09:50:00,13.22,13.24,13.15,13.15,195200.0,11.4659,11.4833,11.4052,11.4052,195200.0
2012-01-06 10:00:00,13.15,13.27,13.13,13.27,293600.0,11.4052,11.5093,11.3878,11.5093,293600.0
2012-01-06 10:10:00,13.26,13.4,13.26,13.37,219800.0,11.5006,11.622,11.5006,11.596,219800.0
2012-01-06 10:20:00,13.38,13.4,13.36,13.4,210400.0,11.6047,11.622,11.5873,11.622,210400.0
2012-01-06 10:30:00,13.4,13.4,13.35,13.38,185700.0,11.622,11.622,11.5787,11.6047,185700.0
2012-01-06 10:40:00,13.38,13.45,13.33,13.45,197700.0,11.6047,11.6654,11.5613,11.6654,197700.0
2012-01-06 10:50:00,13.45,13.45,13.41,13.42,187400.0,11.6654,11.6654,11.6307,11.6394,187400.0
2012-01-06 11:00:00,13.42,13.57,13.41,13.53,319100.0,11.6394,11.7695,11.6307,11.7348,319100.0
2012-01-06 11:10:00,13.54,13.54,13.45,13.46,139800.0,11.7434,11.7434,11.6654,11.6741,139800.0
2012-01-06 11:20:00,13.45,13.46,13.41,13.42,152000.0,11.6654,11.6741,11.6307,11.6394,152000.0
2012-01-06 11:30:00,13.42,13.56,13.41,13.46,602700.0,11.6394,11.7608,11.6307,11.6741,602700.0
2012-01-06 11:40:00,13.47,13.53,13.45,13.48,187500.0,11.6827,11.7348,11.6654,11.6914,187500.0
2012-01-06 11:50:00,13.49,13.49,13.4,13.4,147300.0,11.7001,11.7001,11.622,11.622,147300.0
2012-01-06 12:00:00,13.4,13.4,13.31,13.32,155300.0,11.622,11.622,11.544,11.5526,155300.0
2012-01-06 12:10:00,13.32,13.35,13.29,13.29,125100.0,11.5526,11.5787,11.5266,11.5266,125100.0
2012-01-06 12:20:00,13.29,13.33,13.26,13.27,205500.0,11.5266,11.5613,11.5006,11.5093,205500.0
2012-01-06 12:30:00,13.28,13.3,13.21,13.21,172000.0,11.5179,11.5353,11.4572,11.4572,172000.0
2012-01-06 12:40:00,13.21,13.24,13.15,13.23,237600.0,11.4572,11.4833,11.4052,11.4746,237600.0
2012-01-06 12:50:00,13.24,13.27,13.24,13.26,92000.0,11.4833,11.5093,11.4833,11.5006,92000.0
2012-01-06 13:00:00,13.26,13.29,13.24,13.24,152400.0,11.5006,11.5266,11.4833,11.4833,152400.0
2012-01-06 13:10:00,13.24,13.26,13.15,13.16,219700.0,11.4833,11.5006,11.4052,11.4139,219700.0
2012-01-06 13:20:00,13.16,13.17,13.13,13.15,92700.0,11.4139,11.4225,11.3878,11.4052,92700.0
2012-01-06 13:30:00,13.14,13.17,13.13,13.15,262300.0,11.3965,11.4225,11.3878,11.4052,262300.0
2012-01-06 13:40:00,13.16,13.16,13.12,13.15,142000.0,11.4139,11.4139,11.3792,11.4052,142000.0
2012-01-06 13:50:00,13.15,13.22,13.14,13.18,125600.0,11.4052,11.4659,11.3965,11.4312,125600.0
2012-01-06 14:00:00,13.19,13.21,13.18,13.19,124900.0,11.4399,11.4572,11.4312,11.4399,124900.0
2012-01-06 14:10:00,13.2,13.2,13.16,13.16,89100.0,11.4486,11.4486,11.4139,11.4139,89100.0
2012-01-06 14:20:00,13.17,13.17,13.16,13.17,40100.0,11.4225,11.4225,11.4139,11.4225,40100.0
2012-01-06 14:30:00,13.17,13.2,13.17,13.18,91800.0,11.4225,11.4486,11.4225,11.4312,91800.0
2012-01-06 14:40:00,13.19,13.19,13.09,13.11,313000.0,11.4399,11.4399,11.3532,11.3705,313000.0
2012-01-06 14:50:00,13.11,13.13,13.09,13.09,147900.0,11.3705,11.3878,11.3532,11.3532,147900.0
2012-01-06 15:00:00,13.1,13.13,13.1,13.11,200500.0,11.3618,11.3878,11.3618,11.3705,200500.0
2012-01-06 15:10:00,13.12,13.12,13.07,13.1,275100.0,11.3792,11.3792,11.3358,11.3618,275100.0
2012-01-06 15:20:00,13.1,13.1,13.03,13.05,395400.0,11.3618,11.3618,11.3011,11.3185,395400.0
2012-01-06 15:30:00,13.05,13.08,12.99,12.99,432300.0,11.3185,11.3445,11.2664,11.2664,432300.0
2012-01-06 15:40:00,13.0,13.01,12.96,12.99,526900.0,11.2751,11.2838,11.2404,11.2664,526900.0
2012-01-06 15:50:00,12.98,12.99,12.94,12.97,915200.0,11.2578,11.2664,11.2231,11.2491,915200.0
2012-01-09 09:30:00,13.08,13.15,13.07,13.11,286000.0,11.3445,11.4052,11.3358,11.3705,286000.0
2012-01-09 09:40:00,13.12,13.13,13.11,13.12,272800.0,11.3792,11.3878,11.3705,11.3792,272800.0
2012-01-09 09:50:00,13.12,13.12,13.02,13.1,284600.0,11.3792,11.3792,11.2924,11.3618,284600.0
2012-01-09 10:00:00,13.09,13.11,13.03,13.11,281500.0,11.3532,11.3705,11.3011,11.3705,281500.0
2012-01-09 10:10:00,13.11,13.16,13.1,13.14,140200.0,11.3705,11.4139,11.3618,11.3965,140200.0
2012-01-09 10:20:00,13.15,13.16,13.13,13.15,135000.0,11.4052,11.4139,11.3878,11.4052,135000.0
2012-01-09 10:30:00,13.16,13.18,13.09,13.1,181200.0,11.4139,11.4312,11.3532,11.3618,181200.0
2012-01-09 10:40:00,13.09,13.1,13.02,13.04,210000.0,11.3532,11.3618,11.2924,11.3098,210000.0
2012-01-09 10:50:00,13.04,13.06,12.98,13.01,217100.0,11.3098,11.3271,11.2578,11.2838,217100.0
2012-01-09 11:00:00,13.0,13.01,12.9,12.91,174900.0,11.2751,11.2838,11.1884,11.197,174900.0
2012-01-09 11:10:00,12.91,12.91,12.85,12.9,201800.0,11.197,11.197,11.145,11.1884,201800.0
2012-01-09 11:20:00,12.9,12.95,12.89,12.95,124900.0,11.1884,11.2317,11.1797,11.2317,124900.0
2012-01-09 11:30:00,12.95,12.99,12.93,12.98,417400.0,11.2317,11.2664,11.2144,11.2578,417400.0
2012-01-09 11:40:00,12.98,13.05,12.97,13.02,111300.0,11.2578,11.3185,11.2491,11.2924,111300.0
2012-01-09 11:50:00,13.02,13.04,13.0,13.0,107400.0,11.2924,11.3098,11.2751,11.2751,107400.0
2012-01-09 12:00:00,13.01,13.01,12.97,13.01,92700.0,11.2838,11.2838,11.2491,11.2838,92700.0
2012-01-09 12:10:00,13.01,13.01,12.99,12.99,20000.0,11.2838,11.2838,11.2664,11.2664,20000.0
2012-01-09 12:20:00,12.99,13.01,12.99,13.0,69300.0,11.2664,11.2838,11.2664,11.2751,69300.0
2012-01-09 12:30:00,13.0,13.01,13.0,13.01,35600.0,11.2751,11.2838,11.2751,11.2838,35600.0
2012-01-09 12:40:00,13.01,13.01,12.98,13.0,210000.0,11.2838,11.2838,11.2578,11.2751,210000.0
2012-01-09 12:50:00,13.0,13.02,12.99,13.02,91900.0,11.2751,11.2924,11.2664,11.2924,91900.0
2012-01-09 13:00:00,13.01,13.03,12.99,13.03,206300.0,11.2838,11.3011,11.2664,11.3011,206300.0
2012-01-09 13:10:00,13.02,13.03,12.97,12.99,187200.0,11.2924,11.3011,11.2491,11.2664,187200.0
2012-01-09 13:20:00,12.98,12.99,12.96,12.99,96200.0,11.2578,11.2664,11.2404,11.2664,96200.0
2012-01-09 13:30:00,12.99,12.99,12.95,12.96,52000.0,11.2664,11.2664,11.2317,11.2404,52000.0
2012-01-09 13:40:00,12.96,12.96,12.91,12.94,144500.0,11.2404,11.2404,11.197,11.2231,144500.0
2012-01-09 13:50:00,12.94,12.95,12.93,12.95,87000.0,11.2231,11.2317,11.2144,11.2317,87000.0
2012-01-09 14:00:00,12.95,12.97,12.95,12.97,75300.0,11.2317,11.2491,11.2317,11.2491,75300.0
2012-01-09 14:10:00,12.97,12.99,12.96,12.96,186200.0,11.2491,11.2664,11.2404,11.2404,186200.0
2012-01-09 14:20:00,12.96,12.98,12.95,12.96,134900.0,11.2404,11.2578,11.2317,11.2404,134900.0
2012-01-09 14:30:00,12.95,12.98,12.95,12.97,122600.0,11.2317,11.2578,11.2317,11.2491,122600.0
2012-01-09 14:40:00,12.98,12.98,12.93,12.95,122900.0,11.2578,11.2578,11.2144,11.2317,122900.0
2012-01-09 14:50:00,12.95,12.95,12.93,12.94,76700.0,11.2317,11.2317,11.2144,11.2231,76700.0
2012-01-09 15:00:00,12.93,12.98,12.93,12.97,193500.0,11.2144,11.2578,11.2144,11.2491,193500.0
2012-01-09 15:10:00,12.97,12.98,12.95,12.97,168200.0,11.2491,11.2578,11.2317,11.2491,168200.0
2012-01-09 15:20:00,12.97,12.97,12.95,12.96,84000.0,11.2491,11.2491,11.2317,11.2404,84000.0
2012-01-09 15:30:00,12.96,12.96,12.94,12.96,121400.0,11.2404,11.2404,11.2231,11.2404,121400.0
2012-01-09 15:40:00,12.95,12.97,12.95,12.97,178300.0,11.2317,11.2491,11.2317,11.2491,178300.0
2012-01-09 15:50:00,12.96,12.97,12.94,12.96,612100.0,11.2404,11.2491,11.2231,11.2404,612100.0
2012-01-10 09:30:00,13.19,13.4,13.19,13.38,272800.0,11.4399,11.622,11.4399,11.6047,272800.0
2012-01-10 09:40:00,13.38,13.39,13.3,13.34,169200.0,11.6047,11.6134,11.5353,11.57,169200.0
2012-01-10 09:50:00,13.34,13.36,13.28,13.29,109700.0,11.57,11.5873,11.5179,11.5266,109700.0
2012-01-10 10:00:00,13.29,13.41,13.29,13.41,505500.0,11.5266,11.6307,11.5266,11.6307,505500.0
2012-01-10 10:10:00,13.41,13.46,13.41,13.46,342500.0,11.6307,11.6741,11.6307,11.6741,342500.0
2012-01-10 10:20:00,13.46,13.47,13.42,13.42,219700.0,11.6741,11.6827,11.6394,11.6394,219700.0
2012-01-10 10:30:00,13.43,13.44,13.38,13.41,96700.0,11.648,11.6567,11.6047,11.6307,96700.0
2012-01-10 10:40:00,13.41,13.43,13.4,13.42,151500.0,11.6307,11.648,11.622,11.6394,151500.0
2012-01-10 10:50:00,13.42,13.43,13.35,13.4,87900.0,11.6394,11.648,11.5787,11.622,87900.0
2012-01-10 11:00:00,13.39,13.41,13.35,13.4,255600.0,11.6134,11.6307,11.5787,11.622,255600.0
2012-01-10 11:10:00,13.39,13.43,13.36,13.43,73500.0,11.6134,11.648,11.5873,11.648,73500.0
2012-01-10 11:20:00,13.42,13.44,13.38,13.4,156500.0,11.6394,11.6567,11.6047,11.622,156500.0
2012-01-10 11:30:00,13.4,13.41,13.38,13.38,58500.0,11.622,11.6307,11.6047,11.6047,58500.0
2012-01-10 11:40:00,13.39,13.4,13.37,13.37,69100.0,11.6134,11.622,11.596,11.596,69100.0
2012-01-10 11:50:00,13.37,13.4,13.31,13.33,133600.0,11.596,11.622,11.544,11.5613,133600.0
2012-01-10 12:00:00,13.34,13.34,13.31,13.34,87800.0,11.57,11.57,11.544,11.57,87800.0
2012-01-10 12:10:00,13.34,13.34,13.25,13.28,151100.0,11.57,11.57,11.4919,11.5179,151100.0
2012-01-10 12:20:00,13.28,13.32,13.26,13.31,238100.0,11.5179,11.5526,11.5006,11.544,238100.0
2012-01-10 12:30:00,13.31,13.33,13.29,13.32,40800.0,11.544,11.5613,11.5266,11.5526,40800.0
2012-01-10 12:40:00,13.32,13.34,13.3,13.34,160200.0,11.5526,11.57,11.5353,11.57,160200.0
2012-01-10 12:50:00,13.34,13.37,13.32,13.37,71200.0,11.57,11.596,11.5526,11.596,71200.0
2012-01-10 13:00:00,13.37,13.37,13.34,13.35,61500.0,11.596,11.596,11.57,11.5787,61500.0
2012-01-10 13:10:00,13.35,13.37,13.33,13.36,122600.0,11.5787,11.596,11.5613,11.5873,122600.0
2012-01-10 13:20:00,13.36,13.38,13.35,13.36,67400.0,11.5873,11.6047,11.5787,11.5873,67400.0
2012-01-10 13:30:00,13.36,13.4,13.36,13.39,115300.0,11.5873,11.622,11.5873,11.6134,115300.0
2012-01-10 13:40:00,13.39,13.4,13.37,13.37,81100.0,11.6134,11.622,11.596,11.596,81100.0
2012-01-10 13:50:00,13.38,13.38,13.35,13.36,68500.0,11.6047,11.6047,11.5787,11.5873,68500.0
2012-01-10 14:00:00,13.37,13.37,13.32,13.36,70100.0,11.596,11.596,11.5526,11.5873,70100.0
2012-01-10 14:10:00,13.36,13.38,13.35,13.38,38500.0,11.5873,11.6047,11.5787,11.6047,38500.0
2012-01-10 14:20:00,13.37,13.38,13.35,13.36,45800.0,11.596,11.6047,11.5787,11.5873,45800.0
2012-01-10 14:30:00,13.36,13.36,13.34,13.35,42500.0,11.5873,11.5873,11.57,11.5787,42500.0
2012-01-10 14:40:00,13.36,13.41,13.35,13.4,121700.0,11.5873,11.6307,11.5787,11.622,121700.0
2012-01-10 14:50:00,13.41,13.44,13.39,13.42,175200.0,11.6307,11.6567,11.6134,11.6394,175200.0
2012-01-10 15:00:00,13.42,13.46,13.42,13.44,217300.0,11.6394,11.6741,11.6394,11.6567,217300.0
2012-01-10 15:10:00,13.43,13.45,13.41,13.43,235200.0,11.648,11.6654,11.6307,11.648,235200.0
2012-01-10 15:20:00,13.43,13.43,13.38,13.38,192600.0,11.648,11.648,11.6047,11.6047,192600.0
2012-01-10 15:30:00,13.39,13.41,13.38,13.4,247400.0,11.6134,11.6307,11.6047,11.622,247400.0
2012-01-10 15:40:00,13.4,13.46,13.39,13.45,605600.0,11.622,11.6741,11.6134,11.6654,605600.0
2012-01-10 15:50:00,13.45,13.48,13.44,13.48,938700.0,11.6654,11.6914,11.6567,11.6914,938700.0
2012-01-11 09:30:00,13.51,13.69,13.45,13.66,215900.0,11.7174,11.8735,11.6654,11.8475,215900.0
2012-01-11 09:40:00,13.65,13.86,13.65,13.86,378600.0,11.8389,12.021,11.8389,12.021,378600.0
2012-01-11 09:50:00,13.86,13.86,13.75,13.82,468100.0,12.021,12.021,11.9256,11.9863,468100.0
2012-01-11 10:00:00,13.82,13.83,13.68,13.69,472200.0,11.9863,11.995,11.8649,11.8735,472200.0
2012-01-11 10:10:00,13.69,13.77,13.68,13.77,182200.0,11.8735,11.9429,11.8649,11.9429,182200.0
2012-01-11 10:20:00,13.76,13.93,13.76,13.9,436600.0,11.9343,12.0817,11.9343,12.0557,436600.0
2012-01-11 10:30:00,13.9,13.92,13.87,13.91,245200.0,12.0557,12.073,12.0297,12.0644,245200.0
2012-01-11 10:40:00,13.91,13.91,13.83,13.84,540700.0,12.0644,12.0644,11.995,12.0036,540700.0
2012-01-11 10:50:00,13.84,13.85,13.77,13.78,482300.0,12.0036,12.0123,11.9429,11.9516,482300.0
2012-01-11 11:00:00,13.77,13.79,13.76,13.78,289800.0,11.9429,11.9603,11.9343,11.9516,289800.0
2012-01-11 11:10:00,13.78,13.86,13.77,13.86,152300.0,11.9516,12.021,11.9429,12.021,152300.0
2012-01-11 11:20:00,13.86,13.91,13.86,13.88,254300.0,12.021,12.0644,12.021,12.0383,254300.0
2012-01-11 11:30:00,13.88,13.97,13.87,13.96,395600.0,12.0383,12.1164,12.0297,12.1077,395600.0
2012-01-11 11:40:00,13.96,14.0,13.95,14.0,209500.0,12.1077,12.1424,12.099,12.1424,209500.0
2012-01-11 11:50:00,14.0,14.02,13.97,13.98,614000.0,12.1424,12.1598,12.1164,12.1251,614000.0
2012-01-11 12:00:00,13.98,14.08,13.98,14.05,775700.0,12.1251,12.2118,12.1251,12.1858,775700.0
2012-01-11 12:10:00,14.06,14.13,14.05,14.13,309600.0,12.1945,12.2552,12.1858,12.2552,309600.0
2012-01-11 12:20:00,14.13,14.13,14.06,14.06,188500.0,12.2552,12.2552,12.1945,12.1945,188500.0
2012-01-11 12:30:00,14.07,14.07,14.0,14.0,128600.0,12.2031,12.2031,12.1424,12.1424,128600.0
2012-01-11 12:40:00,14.0,14.06,13.99,14.01,107700.0,12.1424,12.1945,12.1337,12.1511,107700.0
2012-01-11 12:50:00,14.01,14.03,13.99,14.03,115200.0,12.1511,12.1684,12.1337,12.1684,115200.0
2012-01-11 13:00:00,14.03,14.08,14.02,14.08,49000.0,12.1684,12.2118,12.1598,12.2118,49000.0
2012-01-11 13:10:00,14.08,14.08,14.04,14.06,123900.0,12.2118,12.2118,12.1771,12.1945,123900.0
2012-01-11 13:20:00,14.05,14.11,14.05,14.08,159600.0,12.1858,12.2378,12.1858,12.2118,159600.0
2012-01-11 13:30:00,14.09,14.14,14.08,14.12,227200.0,12.2205,12.2638,12.2118,12.2465,227200.0
2012-01-11 13:40:00,14.11,14.12,14.09,14.09,205600.0,12.2378,12.2465,12.2205,12.2205,205600.0
2012-01-11 13:50:00,14.1,14.1,14.05,14.06,114800.0,12.2291,12.2291,12.1858,12.1945,114800.0
2012-01-11 14:00:00,14.05,14.08,13.99,14.01,335100.0,12.1858,12.2118,12.1337,12.1511,335100.0
2012-01-11 14:10:00,14.02,14.03,14.0,14.01,135700.0,12.1598,12.1684,12.1424,12.1511,135700.0
2012-01-11 14:20:00,14.0,14.05,13.99,14.04,399600.0,12.1424,12.1858,12.1337,12.1771,399600.0
2012-01-11 14:30:00,14.04,14.05,14.0,14.03,194700.0,12.1771,12.1858,12.1424,12.1684,194700.0
2012-01-11 14:40:00,14.02,14.06,14.02,14.05,155600.0,12.1598,12.1945,12.1598,12.1858,155600.0
2012-01-11 14:50:00,14.05,14.06,14.02,14.02,159300.0,12.1858,12.1945,12.1598,12.1598,159300.0
2012-01-11 15:00:00,14.02,14.03,14.01,14.01,248900.0,12.1598,12.1684,12.1511,12.1511,248900.0
2012-01-11 15:10:00,14.01,14.04,14.01,14.03,170800.0,12.1511,12.1771,12.1511,12.1684,170800.0
2012-01-11 15:20:00,14.03,14.12,14.02,14.09,442400.0,12.1684,12.2465,12.1598,12.2205,442400.0
2012-01-11 15:30:00,14.1,14.13,14.08,14.13,263600.0,12.2291,12.2552,12.2118,12.2552,263600.0
2012-01-11 15:40:00,14.13,14.16,14.12,14.15,391900.0,12.2552,12.2812,12.2465,12.2725,391900.0
2012-01-11 15:50:00,14.16,14.16,14.11,14.13,745000.0,12.2812,12.2812,12.2378,12.2552,745000.0
2012-01-12 09:30:00,14.2,14.2,14.03,14.11,350300.0,12.3159,12.3159,12.1684,12.2378,350300.0
2012-01-12 09:40:00,14.11,14.11,14.0,14.04,202500.0,12.2378,12.2378,12.1424,12.1771,202500.0
2012-01-12 09:50:00,14.05,14.05,14.03,14.03,64500.0,12.1858,12.1858,12.1684,12.1684,64500.0
2012-01-12 10:00:00,14.03,14.04,13.94,13.98,190400.0,12.1684,12.1771,12.0904,12.1251,190400.0
2012-01-12 10:10:00,13.98,14.0,13.86,13.88,472600.0,12.1251,12.1424,12.021,12.0383,472600.0
2012-01-12 10:20:00,13.88,13.94,13.85,13.91,204400.0,12.0383,12.0904,12.0123,12.0644,204400.0
2012-01-12 10:30:00,13.91,14.0,13.91,13.98,121400.0,12.0644,12.1424,12.0644,12.1251,121400.0
2012-01-12 10:40:00,13.97,14.0,13.95,13.98,117200.0,12.1164,12.1424,12.099,12.1251,117200.0
2012-01-12 10:50:00,13.97,14.01,13.97,14.0,325600.0,12.1164,12.1511,12.1164,12.1424,325600.0
2012-01-12 11:00:00,14.0,14.14,13.99,14.11,297300.0,12.1424,12.2638,12.1337,12.2378,297300.0
2012-01-12 11:10:00,14.11,14.12,14.09,14.12,70900.0,12.2378,12.2465,12.2205,12.2465,70900.0
2012-01-12 11:20:00,14.11,14.16,14.09,14.15,115900.0,12.2378,12.2812,12.2205,12.2725,115900.0
2012-01-12 11:30:00,14.15,14.18,14.11,14.18,113300.0,12.2725,12.2985,12.2378,12.2985,113300.0
2012-01-12 11:40:00,14.18,14.18,14.09,14.11,98500.0,12.2985,12.2985,12.2205,12.2378,98500.0
2012-01-12 11:50:00,14.11,14.11,14.03,14.05,186400.0,12.2378,12.2378,12.1684,12.1858,186400.0
2012-01-12 12:00:00,14.04,14.05,14.03,14.04,66900.0,12.1771,12.1858,12.1684,12.1771,66900.0
2012-01-12 12:10:00,14.05,14.07,14.04,14.06,49800.0,12.1858,12.2031,12.1771,12.1945,49800.0
2012-01-12 12:20:00,14.07,14.1,14.05,14.09,185100.0,12.2031,12.2291,12.1858,12.2205,185100.0
2012-01-12 12:30:00,14.08,14.1,14.07,14.09,88100.0,12.2118,12.2291,12.2031,12.2205,88100.0
2012-01-12 12:40:00,14.09,14.09,14.06,14.06,57300.0,12.2205,12.2205,12.1945,12.1945,57300.0
2012-01-12 12:50:00,14.06,14.13,14.06,14.09,100500.0,12.1945,12.2552,12.1945,12.2205,100500.0
2012-01-12 13:00:00,14.1,14.11,14.08,14.09,62900.0,12.2291,12.2378,12.2118,12.2205,62900.0
2012-01-12 13:10:00,14.1,14.1,14.06,14.08,63200.0,12.2291,12.2291,12.1945,12.2118,63200.0
2012-01-12 13:20:00,14.07,14.1,14.06,14.1,155700.0,12.2031,12.2291,12.1945,12.2291,155700.0
2012-01-12 13:30:00,14.09,14.1,14.05,14.1,189800.0,12.2205,12.2291,12.1858,12.2291,189800.0
2012-01-12 13:40:00,14.11,14.12,14.05,14.08,120100.0,12.2378,12.2465,12.1858,12.2118,120100.0
2012-01-12 13:50:00,14.08,14.08,14.07,14.08,14600.0,12.2118,12.2118,12.2031,12.2118,14600.0
2012-01-12 14:00:00,14.08,14.08,14.06,14.06,301300.0,12.2118,12.2118,12.1945,12.1945,301300.0
2012-01-12 14:10:00,14.06,14.1,14.06,14.1,78600.0,12.1945,12.2291,12.1945,12.2291,78600.0
2012-01-12 14:20:00,14.1,14.1,14.09,14.09,20400.0,12.2291,12.2291,12.2205,12.2205,20400.0
2012-01-12 14:30:00,14.09,14.17,14.09,14.16,326300.0,12.2205,12.2899,12.2205,12.2812,326300.0
2012-01-12 14:40:00,14.15,14.2,14.15,14.18,211800.0,12.2725,12.3159,12.2725,12.2985,211800.0
2012-01-12 14:50:00,14.19,14.24,14.18,14.24,160100.0,12.3072,12.3506,12.2985,12.3506,160100.0
2012-01-12 15:00:00,14.24,14.26,14.21,14.22,245600.0,12.3506,12.3679,12.3246,12.3332,245600.0
2012-01-12 15:10:00,14.21,14.22,14.19,14.22,123000.0,12.3246,12.3332,12.3072,12.3332,123000.0
2012-01-12 15:20:00,14.22,14.22,14.19,14.19,143500.0,12.3332,12.3332,12.3072,12.3072,143500.0
2012-01-12 15:30:00,14.19,14.2,14.16,14.17,125200.0,12.3072,12.3159,12.2812,12.2899,125200.0
2012-01-12 15:40:00,14.17,14.21,14.16,14.2,400900.0,12.2899,12.3246,12.2812,12.3159,400900.0
2012-01-12 15:50:00,14.2,14.25,14.19,14.24,802300.0,12.3159,12.3592,12.3072,12.3506,802300.0
2012-01-13 09:30:00,14.06,14.06,13.76,13.79,344800.0,12.1945,12.1945,11.9343,11.9603,344800.0
2012-01-13 09:40:00,13.79,13.88,13.77,13.77,282700.0,11.9603,12.0383,11.9429,11.9429,282700.0
2012-01-13 09:50:00,13.77,13.79,13.71,13.74,265700.0,11.9429,11.9603,11.8909,11.9169,265700.0
2012-01-13 10:00:00,13.73,13.78,13.63,13.64,285400.0,11.9082,11.9516,11.8215,11.8302,285400.0
2012-01-13 10:10:00,13.64,13.68,13.59,13.65,201300.0,11.8302,11.8649,11.7868,11.8389,201300.0
2012-01-13 10:20:00,13.64,13.71,13.62,13.71,190900.0,11.8302,11.8909,11.8128,11.8909,190900.0
2012-01-13 10:30:00,13.7,13.72,13.64,13.7,263100.0,11.8822,11.8996,11.8302,11.8822,263100.0
2012-01-13 10:40:00,13.7,13.8,13.69,13.78,241900.0,11.8822,11.969,11.8735,11.9516,241900.0
2012-01-13 10:50:00,13.78,13.9,13.78,13.9,225000.0,11.9516,12.0557,11.9516,12.0557,225000.0
2012-01-13 11:00:00,13.9,13.97,13.89,13.95,278900.0,12.0557,12.1164,12.047,12.099,278900.0
2012-01-13 11:10:00,13.96,13.96,13.91,13.92,142800.0,12.1077,12.1077,12.0644,12.073,142800.0
2012-01-13 11:20:00,13.93,13.93,13.92,13.92,53700.0,12.0817,12.0817,12.073,12.073,53700.0
2012-01-13 11:30:00,13.93,14.0,13.92,13.93,137200.0,12.0817,12.1424,12.073,12.0817,137200.0
2012-01-13 11:40:00,13.94,14.0,13.93,14.0,112800.0,12.0904,12.1424,12.0817,12.1424,112800.0
2012-01-13 11:50:00,14.0,14.04,13.99,14.0,126900.0,12.1424,12.1771,12.1337,12.1424,126900.0
2012-01-13 12:00:00,14.01,14.01,13.95,13.96,92000.0,12.1511,12.1511,12.099,12.1077,92000.0
2012-01-13 12:10:00,13.95,13.96,13.89,13.9,115200.0,12.099,12.1077,12.047,12.0557,115200.0
2012-01-13 12:20:00,13.89,13.91,13.84,13.85,156900.0,12.047,12.0644,12.0036,12.0123,156900.0
2012-01-13 12:30:00,13.85,13.88,13.83,13.85,80100.0,12.0123,12.0383,11.995,12.0123,80100.0
2012-01-13 12:40:00,13.84,13.88,13.81,13.84,214300.0,12.0036,12.0383,11.9776,12.0036,214300.0
2012-01-13 12:50:00,13.84,13.86,13.83,13.86,83500.0,12.0036,12.021,11.995,12.021,83500.0
2012-01-13 13:00:00,13.86,13.87,13.84,13.86,91800.0,12.021,12.0297,12.0036,12.021,91800.0
2012-01-13 13:10:00,13.86,13.89,13.83,13.89,87700.0,12.021,12.047,11.995,12.047,87700.0
2012-01-13 13:20:00,13.89,13.92,13.88,13.89,51000.0,12.047,12.073,12.0383,12.047,51000.0
2012-01-13 13:30:00,13.89,13.9,13.86,13.86,57100.0,12.047,12.0557,12.021,12.021,57100.0
2012-01-13 13:40:00,13.87,13.92,13.85,13.92,53800.0,12.0297,12.073,12.0123,12.073,53800.0
2012-01-13 13:50:00,13.92,13.97,13.91,13.94,79100.0,12.073,12.1164,12.0644,12.0904,79100.0
2012-01-13 14:00:00,13.94,13.96,13.91,13.91,58200.0,12.0904,12.1077,12.0644,12.0644,58200.0
2012-01-13 14:10:00,13.91,13.96,13.91,13.95,60000.0,12.0644,12.1077,12.0644,12.099,60000.0
2012-01-13 14:20:00,13.94,13.97,13.92,13.93,108000.0,12.0904,12.1164,12.073,12.0817,108000.0
2012-01-13 14:30:00,13.94,13.94,13.89,13.89,85200.0,12.0904,12.0904,12.047,12.047,85200.0
2012-01-13 14:40:00,13.9,13.9,13.86,13.87,66100.0,12.0557,12.0557,12.021,12.0297,66100.0
2012-01-13 14:50:00,13.86,13.87,13.84,13.86,135100.0,12.021,12.0297,12.0036,12.021,135100.0
2012-01-13 15:00:00,13.86,13.92,13.85,13.92,143100.0,12.021,12.073,12.0123,12.073,143100.0
2012-01-13 15:10:00,13.92,13.94,13.9,13.94,91800.0,12.073,12.0904,12.0557,12.0904,91800.0
2012-01-13 15:20:00,13.94,13.94,13.88,13.9,134000.0,12.0904,12.0904,12.0383,12.0557,134000.0
2012-01-13 15:30:00,13.9,13.92,13.88,13.88,194200.0,12.0557,12.073,12.0383,12.0383,194200.0
2012-01-13 15:40:00,13.89,13.91,13.87,13.91,209200.0,12.047,12.0644,12.0297,12.0644,209200.0
2012-01-13 15:50:00,13.9,13.91,13.87,13.9,483000.0,12.0557,12.0644,12.0297,12.0557,483000.0
2012-01-17 09:30:00,14.03,14.11,13.93,14.07,258000.0,12.1684,12.2378,12.0817,12.2031,258000.0
2012-01-17 09:40:00,14.06,14.12,14.01,14.1,218700.0,12.1945,12.2465,12.1511,12.2291,218700.0
2012-01-17 09:50:00,14.1,14.11,14.0,14.01,248900.0,12.2291,12.2378,12.1424,12.1511,248900.0
2012-01-17 10:00:00,14.0,14.01,13.86,13.87,297000.0,12.1424,12.1511,12.021,12.0297,297000.0
2012-01-17 10:10:00,13.87,13.87,13.76,13.77,287400.0,12.0297,12.0297,11.9343,11.9429,287400.0
2012-01-17 10:20:00,13.77,13.82,13.76,13.81,297500.0,11.9429,11.9863,11.9343,11.9776,297500.0
2012-01-17 10:30:00,13.81,13.81,13.76,13.79,133000.0,11.9776,11.9776,11.9343,11.9603,133000.0
2012-01-17 10:40:00,13.79,13.81,13.78,13.8,149700.0,11.9603,11.9776,11.9516,11.969,149700.0
2012-01-17 10:50:00,13.8,13.83,13.79,13.82,180600.0,11.969,11.995,11.9603,11.9863,180600.0
2012-01-17 11:00:00,13.81,13.83,13.78,13.81,241000.0,11.9776,11.995,11.9516,11.9776,241000.0
2012-01-17 11:10:00,13.81,13.83,13.76,13.76,144900.0,11.9776,11.995,11.9343,11.9343,144900.0
2012-01-17 11:20:00,13.76,13.77,13.67,13.7,294900.0,11.9343,11.9429,11.8562,11.8822,294900.0
2012-01-17 11:30:00,13.69,13.75,13.69,13.75,71100.0,11.8735,11.9256,11.8735,11.9256,71100.0
2012-01-17 11:40:00,13.75,13.76,13.74,13.75,125100.0,11.9256,11.9343,11.9169,11.9256,125100.0
2012-01-17 11:50:00,13.75,13.77,13.75,13.75,68100.0,11.9256,11.9429,11.9256,11.9256,68100.0
2012-01-17 12:00:00,13.75,13.8,13.75,13.8,72500.0,11.9256,11.969,11.9256,11.969,72500.0
2012-01-17 12:10:00,13.8,13.85,13.78,13.79,320600.0,11.969,12.0123,11.9516,11.9603,320600.0
2012-01-17 12:20:00,13.8,13.81,13.79,13.79,49000.0,11.969,11.9776,11.9603,11.9603,49000.0
2012-01-17 12:30:00,13.79,13.81,13.7,13.74,185500.0,11.9603,11.9776,11.8822,11.9169,185500.0
2012-01-17 12:40:00,13.74,13.74,13.72,13.72,108800.0,11.9169,11.9169,11.8996,11.8996,108800.0
2012-01-17 12:50:00,13.72,13.73,13.69,13.71,174300.0,11.8996,11.9082,11.8735,11.8909,174300.0
2012-01-17 13:00:00,13.72,13.74,13.71,13.73,118600.0,11.8996,11.9169,11.8909,11.9082,118600.0
2012-01-17 13:10:00,13.73,13.75,13.73,13.74,63200.0,11.9082,11.9256,11.9082,11.9169,63200.0
2012-01-17 13:20:00,13.75,13.76,13.74,13.75,113800.0,11.9256,11.9343,11.9169,11.9256,113800.0
2012-01-17 13:30:00,13.74,13.75,13.71,13.74,50300.0,11.9169,11.9256,11.8909,11.9169,50300.0
2012-01-17 13:40:00,13.75,13.76,13.74,13.74,81600.0,11.9256,11.9343,11.9169,11.9169,81600.0
2012-01-17 13:50:00,13.74,13.76,13.74,13.75,150600.0,11.9169,11.9343,11.9169,11.9256,150600.0
2012-01-17 14:00:00,13.75,13.76,13.74,13.74,151300.0,11.9256,11.9343,11.9169,11.9169,151300.0
2012-01-17 14:10:00,13.75,13.76,13.74,13.75,119100.0,11.9256,11.9343,11.9169,11.9256,119100.0
2012-01-17 14:20:00,13.75,13.76,13.74,13.75,178400.0,11.9256,11.9343,11.9169,11.9256,178400.0
2012-01-17 14:30:00,13.75,13.75,13.7,13.7,110500.0,11.9256,11.9256,11.8822,11.8822,110500.0
2012-01-17 14:40:00,13.7,13.72,13.68,13.68,80400.0,11.8822,11.8996,11.8649,11.8649,80400.0
2012-01-17 14:50:00,13.69,13.7,13.67,13.69,92700.0,11.8735,11.8822,11.8562,11.8735,92700.0
2012-01-17 15:00:00,13.7,13.7,13.66,13.67,129300.0,11.8822,11.8822,11.8475,11.8562,129300.0
2012-01-17 15:10:00,13.67,13.72,13.66,13.71,167700.0,11.8562,11.8996,11.8475,11.8909,167700.0
2012-01-17 15:20:00,13.72,13.76,13.71,13.76,318100.0,11.8996,11.9343,11.8909,11.9343,318100.0
2012-01-17 15:30:00,13.76,13.76,13.72,13.74,329400.0,11.9343,11.9343,11.8996,11.9169,329400.0
2012-01-17 15:40:00,13.73,13.76,13.73,13.75,359400.0,11.9082,11.9343,11.9082,11.9256,359400.0
2012-01-17 15:50:00,13.75,13.75,13.7,13.75,675700.0,11.9256,11.9256,11.8822,11.9256,675700.0
2012-01-18 09:30:00,13.77,13.78,13.66,13.69,82600.0,11.9429,11.9516,11.8475,11.8735,82600.0
2012-01-18 09:40:00,13.7,13.8,13.7,13.73,416300.0,11.8822,11.969,11.8822,11.9082,416300.0
2012-01-18 09:50:00,13.73,13.8,13.72,13.76,353500.0,11.9082,11.969,11.8996,11.9343,353500.0
2012-01-18 10:00:00,13.75,14.03,13.75,13.97,1097800.0,11.9256,12.1684,11.9256,12.1164,1097800.0
2012-01-18 10:10:00,13.96,14.04,13.93,14.04,745600.0,12.1077,12.1771,12.0817,12.1771,745600.0
2012-01-18 10:20:00,14.04,14.16,14.03,14.05,567400.0,12.1771,12.2812,12.1684,12.1858,567400.0
2012-01-18 10:30:00,14.06,14.07,14.02,14.02,334600.0,12.1945,12.2031,12.1598,12.1598,334600.0
2012-01-18 10:40:00,14.02,14.04,13.99,14.0,201900.0,12.1598,12.1771,12.1337,12.1424,201900.0
2012-01-18 10:50:00,14.0,14.07,13.99,14.02,458800.0,12.1424,12.2031,12.1337,12.1598,458800.0
2012-01-18 11:00:00,14.02,14.07,14.02,14.06,455200.0,12.1598,12.2031,12.1598,12.1945,455200.0
2012-01-18 11:10:00,14.06,14.06,13.99,14.02,410500.0,12.1945,12.1945,12.1337,12.1598,410500.0
2012-01-18 11:20:00,14.03,14.03,13.97,13.99,317000.0,12.1684,12.1684,12.1164,12.1337,317000.0
2012-01-18 11:30:00,14.0,14.01,13.96,13.99,196500.0,12.1424,12.1511,12.1077,12.1337,196500.0
2012-01-18 11:40:00,13.99,14.01,13.98,14.0,140900.0,12.1337,12.1511,12.1251,12.1424,140900.0
2012-01-18 11:50:00,14.0,14.0,13.97,14.0,98000.0,12.1424,12.1424,12.1164,12.1424,98000.0
2012-01-18 12:00:00,14.0,14.01,13.95,14.0,177200.0,12.1424,12.1511,12.099,12.1424,177200.0
2012-01-18 12:10:00,14.0,14.01,13.99,14.01,221000.0,12.1424,12.1511,12.1337,12.1511,221000.0
2012-01-18 12:20:00,14.01,14.07,14.0,14.06,221400.0,12.1511,12.2031,12.1424,12.1945,221400.0
2012-01-18 12:30:00,14.06,14.07,14.04,14.07,142300.0,12.1945,12.2031,12.1771,12.2031,142300.0
2012-01-18 12:40:00,14.07,14.09,14.06,14.09,178200.0,12.2031,12.2205,12.1945,12.2205,178200.0
2012-01-18 12:50:00,14.09,14.13,14.06,14.12,391300.0,12.2205,12.2552,12.1945,12.2465,391300.0
2012-01-18 13:00:00,14.13,14.13,14.1,14.11,59100.0,12.2552,12.2552,12.2291,12.2378,59100.0
2012-01-18 13:10:00,14.11,14.13,14.1,14.12,102700.0,12.2378,12.2552,12.2291,12.2465,102700.0
2012-01-18 13:20:00,14.12,14.15,14.12,14.13,83800.0,12.2465,12.2725,12.2465,12.2552,83800.0
2012-01-18 13:30:00,14.14,14.16,14.12,14.16,351100.0,12.2638,12.2812,12.2465,12.2812,351100.0
2012-01-18 13:40:00,14.16,14.18,14.11,14.15,236000.0,12.2812,12.2985,12.2378,12.2725,236000.0
2012-01-18 13:50:00,14.15,14.16,14.11,14.16,178600.0,12.2725,12.2812,12.2378,12.2812,178600.0
2012-01-18 14:00:00,14.15,14.19,14.15,14.19,224400.0,12.2725,12.3072,12.2725,12.3072,224400.0
2012-01-18 14:10:00,14.2,14.23,14.18,14.23,114700.0,12.3159,12.3419,12.2985,12.3419,114700.0
2012-01-18 14:20:00,14.23,14.28,14.22,14.26,246800.0,12.3419,12.3853,12.3332,12.3679,246800.0
2012-01-18 14:30:00,14.26,14.26,14.25,14.25,157600.0,12.3679,12.3679,12.3592,12.3592,157600.0
2012-01-18 14:40:00,14.26,14.28,14.25,14.26,84400.0,12.3679,12.3853,12.3592,12.3679,84400.0
2012-01-18 14:50:00,14.25,14.26,14.19,14.2,225000.0,12.3592,12.3679,12.3072,12.3159,225000.0
2012-01-18 15:00:00,14.2,14.21,14.16,14.19,238900.0,12.3159,12.3246,12.2812,12.3072,238900.0
2012-01-18 15:10:00,14.18,14.19,14.14,14.15,247700.0,12.2985,12.3072,12.2638,12.2725,247700.0
2012-01-18 15:20:00,14.14,14.17,14.11,14.12,451800.0,12.2638,12.2899,12.2378,12.2465,451800.0
2012-01-18 15:30:00,14.13,14.13,14.07,14.1,296900.0,12.2552,12.2552,12.2031,12.2291,296900.0
2012-01-18 15:40:00,14.1,14.15,14.09,14.14,285400.0,12.2291,12.2725,12.2205,12.2638,285400.0
2012-01-18 15:50:00,14.14,14.16,14.11,14.13,450000.0,12.2638,12.2812,12.2378,12.2552,450000.0
2012-01-19 09:30:00,13.97,13.97,13.79,13.79,435400.0,12.1164,12.1164,11.9603,11.9603,435400.0
2012-01-19 09:40:00,13.79,13.96,13.79,13.96,263500.0,11.9603,12.1077,11.9603,12.1077,263500.0
2012-01-19 09:50:00,13.97,14.0,13.88,13.97,295900.0,12.1164,12.1424,12.0383,12.1164,295900.0
2012-01-19 10:00:00,13.97,13.97,13.77,13.8,255900.0,12.1164,12.1164,11.9429,11.969,255900.0
2012-01-19 10:10:00,13.8,13.81,13.75,13.77,220300.0,11.969,11.9776,11.9256,11.9429,220300.0
2012-01-19 10:20:00,13.76,13.78,13.74,13.75,432000.0,11.9343,11.9516,11.9169,11.9256,432000.0
2012-01-19 10:30:00,13.75,13.75,13.73,13.74,171900.0,11.9256,11.9256,11.9082,11.9169,171900.0
2012-01-19 10:40:00,13.74,13.86,13.73,13.86,314500.0,11.9169,12.021,11.9082,12.021,314500.0
2012-01-19 10:50:00,13.87,13.94,13.87,13.9,247300.0,12.0297,12.0904,12.0297,12.0557,247300.0
2012-01-19 11:00:00,13.91,13.91,13.85,13.86,243100.0,12.0644,12.0644,12.0123,12.021,243100.0
2012-01-19 11:10:00,13.87,13.94,13.86,13.94,135000.0,12.0297,12.0904,12.021,12.0904,135000.0
2012-01-19 11:20:00,13.93,14.0,13.93,13.98,117800.0,12.0817,12.1424,12.0817,12.1251,117800.0
2012-01-19 11:30:00,13.99,14.0,13.93,13.96,101400.0,12.1337,12.1424,12.0817,12.1077,101400.0
2012-01-19 11:40:00,13.96,14.0,13.95,13.97,101600.0,12.1077,12.1424,12.099,12.1164,101600.0
2012-01-19 11:50:00,13.98,14.0,13.96,13.98,74200.0,12.1251,12.1424,12.1077,12.1251,74200.0
2012-01-19 12:00:00,13.99,14.0,13.96,13.96,104600.0,12.1337,12.1424,12.1077,12.1077,104600.0
2012-01-19 12:10:00,13.97,14.0,13.96,13.99,72400.0,12.1164,12.1424,12.1077,12.1337,72400.0
2012-01-19 12:20:00,13.99,14.02,13.98,14.0,153500.0,12.1337,12.1598,12.1251,12.1424,153500.0
2012-01-19 12:30:00,14.0,14.01,13.94,13.95,94200.0,12.1424,12.1511,12.0904,12.099,94200.0
2012-01-19 12:40:00,13.96,13.99,13.95,13.99,85200.0,12.1077,12.1337,12.099,12.1337,85200.0
2012-01-19 12:50:00,13.99,14.0,13.98,14.0,58900.0,12.1337,12.1424,12.1251,12.1424,58900.0
2012-01-19 13:00:00,13.99,14.0,13.96,13.98,176200.0,12.1337,12.1424,12.1077,12.1251,176200.0
2012-01-19 13:10:00,13.98,14.0,13.97,14.0,82000.0,12.1251,12.1424,12.1164,12.1424,82000.0
2012-01-19 13:20:00,14.0,14.0,13.99,14.0,66300.0,12.1424,12.1424,12.1337,12.1424,66300.0
2012-01-19 13:30:00,13.99,14.01,13.98,14.0,114900.0,12.1337,12.1511,12.1251,12.1424,114900.0
2012-01-19 13:40:00,13.99,14.0,13.96,13.96,115100.0,12.1337,12.1424,12.1077,12.1077,115100.0
2012-01-19 13:50:00,13.96,13.99,13.93,13.94,162900.0,12.1077,12.1337,12.0817,12.0904,162900.0
2012-01-19 14:00:00,13.93,13.97,13.91,13.96,129300.0,12.0817,12.1164,12.0644,12.1077,129300.0
2012-01-19 14:10:00,13.95,13.99,13.95,13.95,137700.0,12.099,12.1337,12.099,12.099,137700.0
2012-01-19 14:20:00,13.95,13.96,13.94,13.95,108200.0,12.099,12.1077,12.0904,12.099,108200.0
2012-01-19 14:30:00,13.95,13.99,13.92,13.99,229400.0,12.099,12.1337,12.073,12.1337,229400.0
2012-01-19 14:40:00,13.98,14.0,13.97,13.98,160300.0,12.1251,12.1424,12.1164,12.1251,160300.0
2012-01-19 14:50:00,13.98,14.01,13.95,13.95,164000.0,12.1251,12.1511,12.099,12.099,164000.0
2012-01-19 15:00:00,13.95,14.0,13.95,14.0,123100.0,12.099,12.1424,12.099,12.1424,123100.0
2012-01-19 15:10:00,13.99,14.0,13.99,14.0,90500.0,12.1337,12.1424,12.1337,12.1424,90500.0
2012-01-19 15:20:00,13.99,14.03,13.99,14.03,201500.0,12.1337,12.1684,12.1337,12.1684,201500.0
2012-01-19 15:30:00,14.01,14.05,14.0,14.05,210800.0,12.1511,12.1858,12.1424,12.1858,210800.0
2012-01-19 15:40:00,14.05,14.07,14.04,14.05,190400.0,12.1858,12.2031,12.1771,12.1858,190400.0
2012-01-19 15:50:00,14.05,14.06,14.01,14.04,610800.0,12.1858,12.1945,12.1511,12.1771,610800.0
2012-01-20 09:30:00,14.05,14.1,13.87,13.91,318400.0,12.1858,12.2291,12.0297,12.0644,318400.0
2012-01-20 09:40:00,13.91,13.94,13.81,13.83,157600.0,12.0644,12.0904,11.9776,11.995,157600.0
2012-01-20 09:50:00,13.83,13.92,13.83,13.91,83700.0,11.995,12.073,11.995,12.0644,83700.0
2012-01-20 10:00:00,13.91,13.91,13.77,13.81,176100.0,12.0644,12.0644,11.9429,11.9776,176100.0
2012-01-20 10:10:00,13.82,13.83,13.7,13.7,165800.0,11.9863,11.995,11.8822,11.8822,165800.0
2012-01-20 10:20:00,13.7,13.77,13.69,13.74,165800.0,11.8822,11.9429,11.8735,11.9169,165800.0
2012-01-20 10:30:00,13.74,13.75,13.7,13.7,111700.0,11.9169,11.9256,11.8822,11.8822,111700.0
2012-01-20 10:40:00,13.71,13.71,13.67,13.68,98500.0,11.8909,11.8909,11.8562,11.8649,98500.0
2012-01-20 10:50:00,13.67,13.68,13.66,13.66,124500.0,11.8562,11.8649,11.8475,11.8475,124500.0
2012-01-20 11:00:00,13.66,13.74,13.66,13.73,130100.0,11.8475,11.9169,11.8475,11.9082,130100.0
2012-01-20 11:10:00,13.73,13.76,13.71,13.75,43500.0,11.9082,11.9343,11.8909,11.9256,43500.0
2012-01-20 11:20:00,13.75,13.82,13.75,13.82,109000.0,11.9256,11.9863,11.9256,11.9863,109000.0
2012-01-20 11:30:00,13.82,13.82,13.77,13.78,63800.0,11.9863,11.9863,11.9429,11.9516,63800.0
2012-01-20 11:40:00,13.79,13.79,13.77,13.79,74600.0,11.9603,11.9603,11.9429,11.9603,74600.0
2012-01-20 11:50:00,13.78,13.79,13.75,13.76,60500.0,11.9516,11.9603,11.9256,11.9343,60500.0
2012-01-20 12:00:00,13.76,13.77,13.76,13.77,36000.0,11.9343,11.9429,11.9343,11.9429,36000.0
2012-01-20 12:10:00,13.77,13.78,13.76,13.78,48300.0,11.9429,11.9516,11.9343,11.9516,48300.0
2012-01-20 12:20:00,13.77,13.78,13.77,13.77,40700.0,11.9429,11.9516,11.9429,11.9429,40700.0
2012-01-20 12:30:00,13.77,13.8,13.77,13.8,75000.0,11.9429,11.969,11.9429,11.969,75000.0
2012-01-20 12:40:00,13.79,13.83,13.79,13.83,43600.0,11.9603,11.995,11.9603,11.995,43600.0
2012-01-20 12:50:00,13.82,13.83,13.81,13.81,50200.0,11.9863,11.995,11.9776,11.9776,50200.0
2012-01-20 13:00:00,13.81,13.84,13.81,13.83,105300.0,11.9776,12.0036,11.9776,11.995,105300.0
2012-01-20 13:10:00,13.83,13.84,13.83,13.83,62100.0,11.995,12.0036,11.995,11.995,62100.0
2012-01-20 13:20:00,13.83,13.85,13.83,13.85,75200.0,11.995,12.0123,11.995,12.0123,75200.0
2012-01-20 13:30:00,13.85,13.85,13.81,13.81,62900.0,12.0123,12.0123,11.9776,11.9776,62900.0
2012-01-20 13:40:00,13.82,13.82,13.79,13.79,31100.0,11.9863,11.9863,11.9603,11.9603,31100.0
2012-01-20 13:50:00,13.79,13.8,13.77,13.79,49600.0,11.9603,11.969,11.9429,11.9603,49600.0
2012-01-20 14:00:00,13.78,13.79,13.78,13.79,26900.0,11.9516,11.9603,11.9516,11.9603,26900.0
2012-01-20 14:10:00,13.78,13.79,13.76,13.77,52800.0,11.9516,11.9603,11.9343,11.9429,52800.0
2012-01-20 14:20:00,13.77,13.77,13.75,13.75,62600.0,11.9429,11.9429,11.9256,11.9256,62600.0
2012-01-20 14:30:00,13.76,13.76,13.73,13.75,229900.0,11.9343,11.9343,11.9082,11.9256,229900.0
2012-01-20 14:40:00,13.75,13.76,13.74,13.76,86200.0,11.9256,11.9343,11.9169,11.9343,86200.0
2012-01-20 14:50:00,13.76,13.77,13.75,13.77,121900.0,11.9343,11.9429,11.9256,11.9429,121900.0
2012-01-20 15:00:00,13.76,13.77,13.74,13.75,201900.0,11.9343,11.9429,11.9169,11.9256,201900.0
2012-01-20 15:10:00,13.74,13.78,13.73,13.77,200200.0,11.9169,11.9516,11.9082,11.9429,200200.0
2012-01-20 15:20:00,13.77,13.77,13.74,13.76,338400.0,11.9429,11.9429,11.9169,11.9343,338400.0
2012-01-20 15:30:00,13.76,13.76,13.75,13.76,102100.0,11.9343,11.9343,11.9256,11.9343,102100.0
2012-01-20 15:40:00,13.76,13.84,13.75,13.84,403700.0,11.9343,12.0036,11.9256,12.0036,403700.0
2012-01-20 15:50:00,13.84,13.84,13.8,13.8,670600.0,12.0036,12.0036,11.969,11.969,670600.0
2012-01-23 09:30:00,13.83,14.03,13.83,13.98,126800.0,11.995,12.1684,11.995,12.1251,126800.0
2012-01-23 09:40:00,13.97,14.05,13.93,14.02,101600.0,12.1164,12.1858,12.0817,12.1598,101600.0
2012-01-23 09:50:00,14.03,14.07,14.0,14.01,122000.0,12.1684,12.2031,12.1424,12.1511,122000.0
2012-01-23 10:00:00,14.02,14.07,14.01,14.05,106800.0,12.1598,12.2031,12.1511,12.1858,106800.0
2012-01-23 10:10:00,14.06,14.11,14.06,14.09,105700.0,12.1945,12.2378,12.1945,12.2205,105700.0
2012-01-23 10:20:00,14.09,14.11,14.06,14.11,150600.0,12.2205,12.2378,12.1945,12.2378,150600.0
2012-01-23 10:30:00,14.1,14.18,14.09,14.18,218700.0,12.2291,12.2985,12.2205,12.2985,218700.0
2012-01-23 10:40:00,14.18,14.21,14.15,14.2,264300.0,12.2985,12.3246,12.2725,12.3159,264300.0
2012-01-23 10:50:00,14.2,14.2,14.13,14.14,206700.0,12.3159,12.3159,12.2552,12.2638,206700.0
2012-01-23 11:00:00,14.14,14.14,14.05,14.06,512600.0,12.2638,12.2638,12.1858,12.1945,512600.0
2012-01-23 11:10:00,14.06,14.06,14.0,14.03,328200.0,12.1945,12.1945,12.1424,12.1684,328200.0
2012-01-23 11:20:00,14.03,14.06,14.02,14.05,251000.0,12.1684,12.1945,12.1598,12.1858,251000.0
2012-01-23 11:30:00,14.05,14.06,13.87,13.9,386800.0,12.1858,12.1945,12.0297,12.0557,386800.0
2012-01-23 11:40:00,13.9,13.91,13.84,13.89,239400.0,12.0557,12.0644,12.0036,12.047,239400.0
2012-01-23 11:50:00,13.89,13.94,13.89,13.94,75100.0,12.047,12.0904,12.047,12.0904,75100.0
2012-01-23 12:00:00,13.94,13.94,13.9,13.91,101600.0,12.0904,12.0904,12.0557,12.0644,101600.0
2012-01-23 12:10:00,13.91,13.91,13.87,13.9,92300.0,12.0644,12.0644,12.0297,12.0557,92300.0
2012-01-23 12:20:00,13.9,13.94,13.9,13.92,98000.0,12.0557,12.0904,12.0557,12.073,98000.0
2012-01-23 12:30:00,13.93,13.93,13.88,13.91,210400.0,12.0817,12.0817,12.0383,12.0644,210400.0
2012-01-23 12:40:00,13.92,13.92,13.84,13.84,209300.0,12.073,12.073,12.0036,12.0036,209300.0
2012-01-23 12:50:00,13.84,13.86,13.83,13.85,128200.0,12.0036,12.021,11.995,12.0123,128200.0
2012-01-23 13:00:00,13.85,13.93,13.85,13.93,105500.0,12.0123,12.0817,12.0123,12.0817,105500.0
2012-01-23 13:10:00,13.93,13.94,13.91,13.94,42600.0,12.0817,12.0904,12.0644,12.0904,42600.0
2012-01-23 13:20:00,13.94,14.0,13.93,14.0,56900.0,12.0904,12.1424,12.0817,12.1424,56900.0
2012-01-23 13:30:00,13.99,14.01,13.98,13.99,323100.0,12.1337,12.1511,12.1251,12.1337,323100.0
2012-01-23 13:40:00,13.98,14.01,13.97,13.97,68800.0,12.1251,12.1511,12.1164,12.1164,68800.0
2012-01-23 13:50:00,13.97,13.98,13.93,13.95,403500.0,12.1164,12.1251,12.0817,12.099,403500.0
2012-01-23 14:00:00,13.95,13.96,13.89,13.89,64700.0,12.099,12.1077,12.047,12.047,64700.0
2012-01-23 14:10:00,13.9,13.91,13.83,13.83,92200.0,12.0557,12.0644,11.995,11.995,92200.0
2012-01-23 14:20:00,13.84,13.87,13.82,13.87,94600.0,12.0036,12.0297,11.9863,12.0297,94600.0
2012-01-23 14:30:00,13.87,13.88,13.84,13.85,103100.0,12.0297,12.0383,12.0036,12.0123,103100.0
2012-01-23 14:40:00,13.85,13.85,13.78,13.81,131900.0,12.0123,12.0123,11.9516,11.9776,131900.0
2012-01-23 14:50:00,13.8,13.88,13.79,13.86,149300.0,11.969,12.0383,11.9603,12.021,149300.0
2012-01-23 15:00:00,13.86,13.87,13.82,13.85,146500.0,12.021,12.0297,11.9863,12.0123,146500.0
2012-01-23 15:10:00,13.85,13.9,13.84,13.89,107600.0,12.0123,12.0557,12.0036,12.047,107600.0
2012-01-23 15:20:00,13.88,13.91,13.88,13.9,79700.0,12.0383,12.0644,12.0383,12.0557,79700.0
2012-01-23 15:30:00,13.9,13.92,13.87,13.89,360400.0,12.0557,12.073,12.0297,12.047,360400.0
2012-01-23 15:40:00,13.9,13.93,13.89,13.92,274700.0,12.0557,12.0817,12.047,12.073,274700.0
2012-01-23 15:50:00,13.91,13.92,13.86,13.89,581300.0,12.0644,12.073,12.021,12.047,581300.0
2012-01-24 09:30:00,13.76,13.77,13.73,13.75,192600.0,11.9343,11.9429,11.9082,11.9256,192600.0
2012-01-24 09:40:00,13.75,13.77,13.7,13.76,302600.0,11.9256,11.9429,11.8822,11.9343,302600.0
2012-01-24 09:50:00,13.75,13.78,13.68,13.72,288400.0,11.9256,11.9516,11.8649,11.8996,288400.0
2012-01-24 10:00:00,13.71,13.76,13.68,13.7,369800.0,11.8909,11.9343,11.8649,11.8822,369800.0
2012-01-24 10:10:00,13.69,13.74,13.68,13.73,211500.0,11.8735,11.9169,11.8649,11.9082,211500.0
2012-01-24 10:20:00,13.73,13.86,13.73,13.84,184500.0,11.9082,12.021,11.9082,12.0036,184500.0
2012-01-24 10:30:00,13.85,13.95,13.84,13.95,186400.0,12.0123,12.099,12.0036,12.099,186400.0
2012-01-24 10:40:00,13.95,14.01,13.93,13.95,315600.0,12.099,12.1511,12.0817,12.099,315600.0
2012-01-24 10:50:00,13.95,14.02,13.93,14.02,110700.0,12.099,12.1598,12.0817,12.1598,110700.0
2012-01-24 11:00:00,14.02,14.07,14.01,14.07,159900.0,12.1598,12.2031,12.1511,12.2031,159900.0
2012-01-24 11:10:00,14.07,14.11,14.06,14.1,103900.0,12.2031,12.2378,12.1945,12.2291,103900.0
2012-01-24 11:20:00,14.1,14.14,14.09,14.14,99900.0,12.2291,12.2638,12.2205,12.2638,99900.0
2012-01-24 11:30:00,14.13,14.14,14.08,14.1,167000.0,12.2552,12.2638,12.2118,12.2291,167000.0
2012-01-24 11:40:00,14.11,14.13,14.09,14.13,254000.0,12.2378,12.2552,12.2205,12.2552,254000.0
2012-01-24 11:50:00,14.12,14.16,14.08,14.16,555700.0,12.2465,12.2812,12.2118,12.2812,555700.0
2012-01-24 12:00:00,14.15,14.21,14.15,14.21,230500.0,12.2725,12.3246,12.2725,12.3246,230500.0
2012-01-24 12:10:00,14.21,14.22,14.18,14.18,98700.0,12.3246,12.3332,12.2985,12.2985,98700.0
2012-01-24 12:20:00,14.19,14.19,14.14,14.15,546100.0,12.3072,12.3072,12.2638,12.2725,546100.0
2012-01-24 12:30:00,14.14,14.17,14.11,14.13,395000.0,12.2638,12.2899,12.2378,12.2552,395000.0
2012-01-24 12:40:00,14.12,14.13,14.08,14.08,116000.0,12.2465,12.2552,12.2118,12.2118,116000.0
2012-01-24 12:50:00,14.09,14.14,14.09,14.14,169300.0,12.2205,12.2638,12.2205,12.2638,169300.0
2012-01-24 13:00:00,14.14,14.14,14.11,14.12,142500.0,12.2638,12.2638,12.2378,12.2465,142500.0
2012-01-24 13:10:00,14.12,14.14,14.11,14.11,104100.0,12.2465,12.2638,12.2378,12.2378,104100.0
2012-01-24 13:20:00,14.11,14.16,14.11,14.16,68200.0,12.2378,12.2812,12.2378,12.2812,68200.0
2012-01-24 13:30:00,14.15,14.16,14.12,14.13,375800.0,12.2725,12.2812,12.2465,12.2552,375800.0
2012-01-24 13:40:00,14.12,14.14,14.12,14.14,42600.0,12.2465,12.2638,12.2465,12.2638,42600.0
2012-01-24 13:50:00,14.13,14.14,14.12,14.13,70400.0,12.2552,12.2638,12.2465,12.2552,70400.0
2012-01-24 14:00:00,14.13,14.15,14.12,14.14,90100.0,12.2552,12.2725,12.2465,12.2638,90100.0
2012-01-24 14:10:00,14.13,14.15,14.13,14.15,42400.0,12.2552,12.2725,12.2552,12.2725,42400.0
2012-01-24 14:20:00,14.14,14.15,14.13,14.15,110000.0,12.2638,12.2725,12.2552,12.2725,110000.0
2012-01-24 14:30:00,14.15,14.16,14.14,14.15,85500.0,12.2725,12.2812,12.2638,12.2725,85500.0
2012-01-24 14:40:00,14.15,14.16,14.14,14.15,309700.0,12.2725,12.2812,12.2638,12.2725,309700.0
2012-01-24 14:50:00,14.14,14.2,14.14,14.18,77600.0,12.2638,12.3159,12.2638,12.2985,77600.0
2012-01-24 15:00:00,14.19,14.19,14.18,14.18,31900.0,12.3072,12.3072,12.2985,12.2985,31900.0
2012-01-24 15:10:00,14.19,14.21,14.17,14.2,179100.0,12.3072,12.3246,12.2899,12.3159,179100.0
2012-01-24 15:20:00,14.2,14.26,14.19,14.25,392000.0,12.3159,12.3679,12.3072,12.3592,392000.0
2012-01-24 15:30:00,14.24,14.27,14.23,14.25,505800.0,12.3506,12.3766,12.3419,12.3592,505800.0
2012-01-24 15:40:00,14.25,14.26,14.23,14.24,524600.0,12.3592,12.3679,12.3419,12.3506,524600.0
2012-01-24 15:50:00,14.24,14.27,14.23,14.26,601900.0,12.3506,12.3766,12.3419,12.3679,601900.0
2012-01-25 09:30:00,14.18,14.28,14.1,14.14,190100.0,12.2985,12.3853,12.2291,12.2638,190100.0
2012-01-25 09:40:00,14.14,14.26,14.05,14.21,483600.0,12.2638,12.3679,12.1858,12.3246,483600.0
2012-01-25 09:50:00,14.21,14.28,14.15,14.28,282900.0,12.3246,12.3853,12.2725,12.3853,282900.0
2012-01-25 10:00:00,14.27,14.28,14.01,14.14,524800.0,12.3766,12.3853,12.1511,12.2638,524800.0
2012-01-25 10:10:00,14.14,14.31,14.14,14.29,355400.0,12.2638,12.4113,12.2638,12.3939,355400.0
2012-01-25 10:20:00,14.29,14.31,14.19,14.21,186500.0,12.3939,12.4113,12.3072,12.3246,186500.0
2012-01-25 10:30:00,14.21,14.21,14.12,14.14,90000.0,12.3246,12.3246,12.2465,12.2638,90000.0
2012-01-25 10:40:00,14.15,14.21,14.14,14.19,102300.0,12.2725,12.3246,12.2638,12.3072,102300.0
2012-01-25 10:50:00,14.2,14.27,14.2,14.26,93900.0,12.3159,12.3766,12.3159,12.3679,93900.0
2012-01-25 11:00:00,14.26,14.28,14.23,14.25,337500.0,12.3679,12.3853,12.3419,12.3592,337500.0
2012-01-25 11:10:00,14.25,14.27,14.23,14.25,129700.0,12.3592,12.3766,12.3419,12.3592,129700.0
2012-01-25 11:20:00,14.25,14.28,14.24,14.25,207700.0,12.3592,12.3853,12.3506,12.3592,207700.0
2012-01-25 11:30:00,14.25,14.29,14.25,14.26,621000.0,12.3592,12.3939,12.3592,12.3679,621000.0
2012-01-25 11:40:00,14.27,14.27,14.25,14.26,60400.0,12.3766,12.3766,12.3592,12.3679,60400.0
2012-01-25 11:50:00,14.26,14.26,14.22,14.22,150800.0,12.3679,12.3679,12.3332,12.3332,150800.0
2012-01-25 12:00:00,14.23,14.23,14.13,14.13,422300.0,12.3419,12.3419,12.2552,12.2552,422300.0
2012-01-25 12:10:00,14.13,14.2,14.13,14.19,172000.0,12.2552,12.3159,12.2552,12.3072,172000.0
2012-01-25 12:20:00,14.19,14.28,14.18,14.25,109600.0,12.3072,12.3853,12.2985,12.3592,109600.0
2012-01-25 12:30:00,14.25,14.35,14.19,14.33,154400.0,12.3592,12.446,12.3072,12.4286,154400.0
2012-01-25 12:40:00,14.34,14.36,14.3,14.35,123200.0,12.4373,12.4546,12.4026,12.446,123200.0
2012-01-25 12:50:00,14.35,14.37,14.31,14.36,155100.0,12.446,12.4633,12.4113,12.4546,155100.0
2012-01-25 13:00:00,14.35,14.42,14.35,14.38,128800.0,12.446,12.5067,12.446,12.472,128800.0
2012-01-25 13:10:00,14.38,14.41,14.36,14.4,104200.0,12.472,12.498,12.4546,12.4893,104200.0
2012-01-25 13:20:00,14.39,14.42,14.36,14.39,162000.0,12.4807,12.5067,12.4546,12.4807,162000.0
2012-01-25 13:30:00,14.4,14.5,14.4,14.49,122500.0,12.4893,12.5761,12.4893,12.5674,122500.0
2012-01-25 13:40:00,14.49,14.5,14.46,14.5,136300.0,12.5674,12.5761,12.5414,12.5761,136300.0
2012-01-25 13:50:00,14.49,14.53,14.49,14.53,263600.0,12.5674,12.6021,12.5674,12.6021,263600.0
2012-01-25 14:00:00,14.52,14.55,14.5,14.53,634900.0,12.5934,12.6194,12.5761,12.6021,634900.0
2012-01-25 14:10:00,14.53,14.53,14.5,14.51,196400.0,12.6021,12.6021,12.5761,12.5847,196400.0
2012-01-25 14:20:00,14.51,14.53,14.5,14.51,437100.0,12.5847,12.6021,12.5761,12.5847,437100.0
2012-01-25 14:30:00,14.5,14.52,14.44,14.47,797400.0,12.5761,12.5934,12.524,12.5501,797400.0
2012-01-25 14:40:00,14.5,14.5,14.43,14.46,384300.0,12.5761,12.5761,12.5154,12.5414,384300.0
2012-01-25 14:50:00,14.46,14.5,14.41,14.47,617900.0,12.5414,12.5761,12.498,12.5501,617900.0
2012-01-25 15:00:00,14.47,14.5,14.44,14.45,443400.0,12.5501,12.5761,12.524,12.5327,443400.0
2012-01-25 15:10:00,14.45,14.49,14.44,14.47,179900.0,12.5327,12.5674,12.524,12.5501,179900.0
2012-01-25 15:20:00,14.46,14.49,14.44,14.44,217300.0,12.5414,12.5674,12.524,12.524,217300.0
2012-01-25 15:30:00,14.44,14.5,14.44,14.49,282600.0,12.524,12.5761,12.524,12.5674,282600.0
2012-01-25 15:40:00,14.5,14.55,14.49,14.54,925500.0,12.5761,12.6194,12.5674,12.6108,925500.0
2012-01-25 15:50:00,14.54,14.54,14.49,14.49,909400.0,12.6108,12.6108,12.5674,12.5674,909400.0
2012-01-26 09:30:00,14.54,14.6,14.42,14.49,210400.0,12.6108,12.6628,12.5067,12.5674,210400.0
2012-01-26 09:40:00,14.49,14.64,14.48,14.61,390300.0,12.5674,12.6975,12.5587,12.6715,390300.0
2012-01-26 09:50:00,14.61,14.7,14.61,14.7,337000.0,12.6715,12.7495,12.6715,12.7495,337000.0
2012-01-26 10:00:00,14.69,14.69,14.36,14.4,277000.0,12.7409,12.7409,12.4546,12.4893,277000.0
2012-01-26 10:10:00,14.39,14.41,14.24,14.25,235800.0,12.4807,12.498,12.3506,12.3592,235800.0
2012-01-26 10:20:00,14.25,14.25,14.17,14.19,250200.0,12.3592,12.3592,12.2899,12.3072,250200.0
2012-01-26 10:30:00,14.2,14.26,14.14,14.14,215100.0,12.3159,12.3679,12.2638,12.2638,215100.0
2012-01-26 10:40:00,14.14,14.15,14.04,14.1,498200.0,12.2638,12.2725,12.1771,12.2291,498200.0
2012-01-26 10:50:00,14.1,14.2,14.09,14.14,261400.0,12.2291,12.3159,12.2205,12.2638,261400.0
2012-01-26 11:00:00,14.14,14.23,14.14,14.23,292600.0,12.2638,12.3419,12.2638,12.3419,292600.0
2012-01-26 11:10:00,14.23,14.32,14.22,14.3,384200.0,12.3419,12.42,12.3332,12.4026,384200.0
2012-01-26 11:20:00,14.3,14.3,14.22,14.24,239200.0,12.4026,12.4026,12.3332,12.3506,239200.0
2012-01-26 11:30:00,14.23,14.26,14.18,14.19,130900.0,12.3419,12.3679,12.2985,12.3072,130900.0
2012-01-26 11:40:00,14.19,14.19,14.08,14.17,262800.0,12.3072,12.3072,12.2118,12.2899,262800.0
2012-01-26 11:50:00,14.17,14.24,14.16,14.2,90200.0,12.2899,12.3506,12.2812,12.3159,90200.0
2012-01-26 12:00:00,14.21,14.24,14.2,14.24,74000.0,12.3246,12.3506,12.3159,12.3506,74000.0
2012-01-26 12:10:00,14.23,14.25,14.18,14.18,70000.0,12.3419,12.3592,12.2985,12.2985,70000.0
2012-01-26 12:20:00,14.19,14.21,14.17,14.2,55200.0,12.3072,12.3246,12.2899,12.3159,55200.0
2012-01-26 12:30:00,14.2,14.25,14.19,14.25,63700.0,12.3159,12.3592,12.3072,12.3592,63700.0
2012-01-26 12:40:00,14.25,14.28,14.24,14.26,99600.0,12.3592,12.3853,12.3506,12.3679,99600.0
2012-01-26 12:50:00,14.25,14.29,14.25,14.28,76100.0,12.3592,12.3939,12.3592,12.3853,76100.0
2012-01-26 13:00:00,14.27,14.31,14.26,14.29,86000.0,12.3766,12.4113,12.3679,12.3939,86000.0
2012-01-26 13:10:00,14.29,14.31,14.28,14.28,89700.0,12.3939,12.4113,12.3853,12.3853,89700.0
2012-01-26 13:20:00,14.28,14.31,14.28,14.3,181600.0,12.3853,12.4113,12.3853,12.4026,181600.0
2012-01-26 13:30:00,14.29,14.3,14.2,14.22,252800.0,12.3939,12.4026,12.3159,12.3332,252800.0
2012-01-26 13:40:00,14.22,14.28,14.18,14.28,95600.0,12.3332,12.3853,12.2985,12.3853,95600.0
2012-01-26 13:50:00,14.27,14.3,14.26,14.3,74800.0,12.3766,12.4026,12.3679,12.4026,74800.0
2012-01-26 14:00:00,14.3,14.31,14.28,14.29,267600.0,12.4026,12.4113,12.3853,12.3939,267600.0
2012-01-26 14:10:00,14.29,14.29,14.19,14.23,160800.0,12.3939,12.3939,12.3072,12.3419,160800.0
2012-01-26 14:20:00,14.22,14.23,14.14,14.16,282500.0,12.3332,12.3419,12.2638,12.2812,282500.0
2012-01-26 14:30:00,14.16,14.2,14.15,14.17,253800.0,12.2812,12.3159,12.2725,12.2899,253800.0
2012-01-26 14:40:00,14.18,14.24,14.17,14.23,104900.0,12.2985,12.3506,12.2899,12.3419,104900.0
2012-01-26 14:50:00,14.22,14.23,14.15,14.17,391800.0,12.3332,12.3419,12.2725,12.2899,391800.0
2012-01-26 15:00:00,14.17,14.2,14.16,14.19,253800.0,12.2899,12.3159,12.2812,12.3072,253800.0
2012-01-26 15:10:00,14.18,14.24,14.18,14.24,322800.0,12.2985,12.3506,12.2985,12.3506,322800.0
2012-01-26 15:20:00,14.23,14.25,14.15,14.17,271800.0,12.3419,12.3592,12.2725,12.2899,271800.0
2012-01-26 15:30:00,14.17,14.17,14.13,14.15,289500.0,12.2899,12.2899,12.2552,12.2725,289500.0
2012-01-26 15:40:00,14.15,14.16,14.09,14.12,627400.0,12.2725,12.2812,12.2205,12.2465,627400.0
2012-01-26 15:50:00,14.11,14.16,14.07,14.14,937600.0,12.2378,12.2812,12.2031,12.2638,937600.0
2012-01-27 09:30:00,14.22,14.57,14.22,14.52,568100.0,12.3332,12.6368,12.3332,12.5934,568100.0
2012-01-27 09:40:00,14.52,14.65,14.52,14.61,573600.0,12.5934,12.7062,12.5934,12.6715,573600.0
2012-01-27 09:50:00,14.61,14.72,14.57,14.59,543700.0,12.6715,12.7669,12.6368,12.6541,543700.0
2012-01-27 10:00:00,14.59,14.62,14.48,14.48,534200.0,12.6541,12.6801,12.5587,12.5587,534200.0
2012-01-27 10:10:00,14.49,14.6,14.47,14.51,536000.0,12.5674,12.6628,12.5501,12.5847,536000.0
2012-01-27 10:20:00,14.5,14.57,14.42,14.52,403900.0,12.5761,12.6368,12.5067,12.5934,403900.0
2012-01-27 10:30:00,14.52,14.53,14.42,14.44,330300.0,12.5934,12.6021,12.5067,12.524,330300.0
2012-01-27 10:40:00,14.44,14.45,14.38,14.39,492600.0,12.524,12.5327,12.472,12.4807,492600.0
2012-01-27 10:50:00,14.39,14.46,14.37,14.46,312300.0,12.4807,12.5414,12.4633,12.5414,312300.0
2012-01-27 11:00:00,14.46,14.49,14.43,14.48,461800.0,12.5414,12.5674,12.5154,12.5587,461800.0
2012-01-27 11:10:00,14.48,14.49,14.47,14.49,86700.0,12.5587,12.5674,12.5501,12.5674,86700.0
2012-01-27 11:20:00,14.49,14.49,14.44,14.44,112000.0,12.5674,12.5674,12.524,12.524,112000.0
2012-01-27 11:30:00,14.44,14.45,14.32,14.39,456500.0,12.524,12.5327,12.42,12.4807,456500.0
2012-01-27 11:40:00,14.4,14.41,14.27,14.31,251700.0,12.4893,12.498,12.3766,12.4113,251700.0
2012-01-27 11:50:00,14.32,14.37,14.31,14.33,145300.0,12.42,12.4633,12.4113,12.4286,145300.0
2012-01-27 12:00:00,14.33,14.37,14.25,14.27,161800.0,12.4286,12.4633,12.3592,12.3766,161800.0
2012-01-27 12:10:00,14.28,14.28,14.21,14.27,249000.0,12.3853,12.3853,12.3246,12.3766,249000.0
2012-01-27 12:20:00,14.27,14.32,14.27,14.28,265800.0,12.3766,12.42,12.3766,12.3853,265800.0
2012-01-27 12:30:00,14.28,14.28,14.21,14.23,231300.0,12.3853,12.3853,12.3246,12.3419,231300.0
2012-01-27 12:40:00,14.23,14.23,14.19,14.19,184600.0,12.3419,12.3419,12.3072,12.3072,184600.0
2012-01-27 12:50:00,14.19,14.19,14.07,14.1,404200.0,12.3072,12.3072,12.2031,12.2291,404200.0
2012-01-27 13:00:00,14.1,14.2,14.08,14.2,161200.0,12.2291,12.3159,12.2118,12.3159,161200.0
2012-01-27 13:10:00,14.19,14.24,14.16,14.21,139600.0,12.3072,12.3506,12.2812,12.3246,139600.0
2012-01-27 13:20:00,14.21,14.21,14.16,14.16,82100.0,12.3246,12.3246,12.2812,12.2812,82100.0
2012-01-27 13:30:00,14.17,14.19,14.14,14.17,125800.0,12.2899,12.3072,12.2638,12.2899,125800.0
2012-01-27 13:40:00,14.18,14.19,14.11,14.14,176800.0,12.2985,12.3072,12.2378,12.2638,176800.0
2012-01-27 13:50:00,14.14,14.22,14.13,14.22,120000.0,12.2638,12.3332,12.2552,12.3332,120000.0
2012-01-27 14:00:00,14.22,14.31,14.22,14.29,182600.0,12.3332,12.4113,12.3332,12.3939,182600.0
2012-01-27 14:10:00,14.3,14.3,14.28,14.29,86500.0,12.4026,12.4026,12.3853,12.3939,86500.0
2012-01-27 14:20:00,14.29,14.33,14.27,14.32,124400.0,12.3939,12.4286,12.3766,12.42,124400.0
2012-01-27 14:30:00,14.32,14.36,14.32,14.36,98500.0,12.42,12.4546,12.42,12.4546,98500.0
2012-01-27 14:40:00,14.35,14.36,14.32,14.34,60400.0,12.446,12.4546,12.42,12.4373,60400.0
2012-01-27 14:50:00,14.33,14.34,14.32,14.33,68600.0,12.4286,12.4373,12.42,12.4286,68600.0
2012-01-27 15:00:00,14.34,14.35,14.3,14.32,120300.0,12.4373,12.446,12.4026,12.42,120300.0
2012-01-27 15:10:00,14.32,14.45,14.32,14.4,520900.0,12.42,12.5327,12.42,12.4893,520900.0
2012-01-27 15:20:00,14.41,14.42,14.36,14.4,202600.0,12.498,12.5067,12.4546,12.4893,202600.0
2012-01-27 15:30:00,14.4,14.4,14.32,14.36,282600.0,12.4893,12.4893,12.42,12.4546,282600.0
2012-01-27 15:40:00,14.36,14.4,14.35,14.4,269400.0,12.4546,12.4893,12.446,12.4893,269400.0
2012-01-27 15:50:00,14.4,14.4,14.35,14.38,623000.0,12.4893,12.4893,12.446,12.472,623000.0
2012-01-30 09:30:00,14.1,14.23,13.95,13.97,314200.0,12.2291,12.3419,12.099,12.1164,314200.0
2012-01-30 09:40:00,13.96,14.16,13.96,14.0,391300.0,12.1077,12.2812,12.1077,12.1424,391300.0
2012-01-30 09:50:00,13.99,14.1,13.98,14.03,161500.0,12.1337,12.2291,12.1251,12.1684,161500.0
2012-01-30 10:00:00,14.02,14.02,13.89,13.94,207100.0,12.1598,12.1598,12.047,12.0904,207100.0
2012-01-30 10:10:00,13.94,14.01,13.89,13.98,111200.0,12.0904,12.1511,12.047,12.1251,111200.0
2012-01-30 10:20:00,13.97,13.97,13.89,13.91,211600.0,12.1164,12.1164,12.047,12.0644,211600.0
2012-01-30 10:30:00,13.9,13.95,13.89,13.92,127700.0,12.0557,12.099,12.047,12.073,127700.0
2012-01-30 10:40:00,13.91,13.96,13.89,13.96,177800.0,12.0644,12.1077,12.047,12.1077,177800.0
2012-01-30 10:50:00,13.96,13.97,13.88,13.88,129100.0,12.1077,12.1164,12.0383,12.0383,129100.0
2012-01-30 11:00:00,13.89,13.95,13.89,13.94,130500.0,12.047,12.099,12.047,12.0904,130500.0
2012-01-30 11:10:00,13.93,13.97,13.87,13.97,189700.0,12.0817,12.1164,12.0297,12.1164,189700.0
2012-01-30 11:20:00,13.97,13.99,13.96,13.98,88000.0,12.1164,12.1337,12.1077,12.1251,88000.0
2012-01-30 11:30:00,13.98,14.02,13.98,14.0,116300.0,12.1251,12.1598,12.1251,12.1424,116300.0
2012-01-30 11:40:00,14.0,14.01,13.99,14.0,56900.0,12.1424,12.1511,12.1337,12.1424,56900.0
2012-01-30 11:50:00,14.0,14.02,13.97,14.02,78600.0,12.1424,12.1598,12.1164,12.1598,78600.0
2012-01-30 12:00:00,14.02,14.03,13.98,14.02,91900.0,12.1598,12.1684,12.1251,12.1598,91900.0
2012-01-30 12:10:00,14.03,14.05,13.99,14.01,99900.0,12.1684,12.1858,12.1337,12.1511,99900.0
2012-01-30 12:20:00,14.0,14.04,13.99,14.0,127300.0,12.1424,12.1771,12.1337,12.1424,127300.0
2012-01-30 12:30:00,13.99,14.0,13.95,13.95,44800.0,12.1337,12.1424,12.099,12.099,44800.0
2012-01-30 12:40:00,13.95,13.96,13.94,13.95,41700.0,12.099,12.1077,12.0904,12.099,41700.0
2012-01-30 12:50:00,13.95,13.95,13.94,13.95,25900.0,12.099,12.099,12.0904,12.099,25900.0
2012-01-30 13:00:00,13.94,13.98,13.93,13.93,111200.0,12.0904,12.1251,12.0817,12.0817,111200.0
2012-01-30 13:10:00,13.93,13.95,13.89,13.95,174600.0,12.0817,12.099,12.047,12.099,174600.0
2012-01-30 13:20:00,13.95,14.0,13.94,14.0,193500.0,12.099,12.1424,12.0904,12.1424,193500.0
2012-01-30 13:30:00,14.0,14.06,13.98,14.06,168900.0,12.1424,12.1945,12.1251,12.1945,168900.0
2012-01-30 13:40:00,14.05,14.12,14.05,14.08,123900.0,12.1858,12.2465,12.1858,12.2118,123900.0
2012-01-30 13:50:00,14.07,14.08,14.03,14.07,141100.0,12.2031,12.2118,12.1684,12.2031,141100.0
2012-01-30 14:00:00,14.07,14.11,14.06,14.11,160200.0,12.2031,12.2378,12.1945,12.2378,160200.0
2012-01-30 14:10:00,14.1,14.15,14.1,14.12,83000.0,12.2291,12.2725,12.2291,12.2465,83000.0
2012-01-30 14:20:00,14.13,14.13,14.09,14.09,70900.0,12.2552,12.2552,12.2205,12.2205,70900.0
2012-01-30 14:30:00,14.1,14.1,14.05,14.06,138500.0,12.2291,12.2291,12.1858,12.1945,138500.0
2012-01-30 14:40:00,14.06,14.11,14.05,14.09,82500.0,12.1945,12.2378,12.1858,12.2205,82500.0
2012-01-30 14:50:00,14.09,14.11,14.06,14.1,79100.0,12.2205,12.2378,12.1945,12.2291,79100.0
2012-01-30 15:00:00,14.1,14.1,14.03,14.04,77500.0,12.2291,12.2291,12.1684,12.1771,77500.0
2012-01-30 15:10:00,14.04,14.08,14.04,14.05,106000.0,12.1771,12.2118,12.1771,12.1858,106000.0
2012-01-30 15:20:00,14.05,14.06,14.04,14.05,65100.0,12.1858,12.1945,12.1771,12.1858,65100.0
2012-01-30 15:30:00,14.05,14.07,14.0,14.03,222200.0,12.1858,12.2031,12.1424,12.1684,222200.0
2012-01-30 15:40:00,14.04,14.13,14.03,14.13,280200.0,12.1771,12.2552,12.1684,12.2552,280200.0
2012-01-30 15:50:00,14.12,14.13,14.06,14.09,426600.0,12.2465,12.2552,12.1945,12.2205,426600.0
2012-01-31 09:30:00,13.94,14.3,13.94,14.26,546600.0,12.0904,12.4026,12.0904,12.3679,546600.0
2012-01-31 09:40:00,14.26,14.26,14.02,14.04,303400.0,12.3679,12.3679,12.1598,12.1771,303400.0
2012-01-31 09:50:00,14.04,14.1,13.97,13.98,469000.0,12.1771,12.2291,12.1164,12.1251,469000.0
2012-01-31 10:00:00,13.99,14.05,13.83,13.91,530800.0,12.1337,12.1858,11.995,12.0644,530800.0
2012-01-31 10:10:00,13.92,14.01,13.91,13.97,154500.0,12.073,12.1511,12.0644,12.1164,154500.0
2012-01-31 10:20:00,13.98,14.02,13.94,13.95,150800.0,12.1251,12.1598,12.0904,12.099,150800.0
2012-01-31 10:30:00,13.95,13.98,13.87,13.88,252800.0,12.099,12.1251,12.0297,12.0383,252800.0
2012-01-31 10:40:00,13.88,13.96,13.81,13.81,347300.0,12.0383,12.1077,11.9776,11.9776,347300.0
2012-01-31 10:50:00,13.82,13.82,13.68,13.7,550600.0,11.9863,11.9863,11.8649,11.8822,550600.0
2012-01-31 11:00:00,13.69,13.72,13.65,13.7,336000.0,11.8735,11.8996,11.8389,11.8822,336000.0
2012-01-31 11:10:00,13.7,13.79,13.66,13.79,137400.0,11.8822,11.9603,11.8475,11.9603,137400.0
2012-01-31 11:20:00,13.79,13.81,13.72,13.76,219300.0,11.9603,11.9776,11.8996,11.9343,219300.0
2012-01-31 11:30:00,13.76,13.78,13.73,13.73,224100.0,11.9343,11.9516,11.9082,11.9082,224100.0
2012-01-31 11:40:00,13.74,13.76,13.72,13.73,168600.0,11.9169,11.9343,11.8996,11.9082,168600.0
2012-01-31 11:50:00,13.74,13.77,13.7,13.77,134100.0,11.9169,11.9429,11.8822,11.9429,134100.0
2012-01-31 12:00:00,13.76,13.78,13.74,13.74,83300.0,11.9343,11.9516,11.9169,11.9169,83300.0
2012-01-31 12:10:00,13.74,13.84,13.74,13.84,105400.0,11.9169,12.0036,11.9169,12.0036,105400.0
2012-01-31 12:20:00,13.84,13.85,13.81,13.83,72300.0,12.0036,12.0123,11.9776,11.995,72300.0
2012-01-31 12:30:00,13.82,13.87,13.82,13.86,130600.0,11.9863,12.0297,11.9863,12.021,130600.0
2012-01-31 12:40:00,13.86,13.88,13.85,13.86,91800.0,12.021,12.0383,12.0123,12.021,91800.0
2012-01-31 12:50:00,13.87,13.91,13.86,13.91,115400.0,12.0297,12.0644,12.021,12.0644,115400.0
2012-01-31 13:00:00,13.9,13.93,13.9,13.93,111000.0,12.0557,12.0817,12.0557,12.0817,111000.0
2012-01-31 13:10:00,13.93,13.95,13.89,13.9,79300.0,12.0817,12.099,12.047,12.0557,79300.0
2012-01-31 13:20:00,13.9,13.93,13.89,13.91,49000.0,12.0557,12.0817,12.047,12.0644,49000.0
2012-01-31 13:30:00,13.91,13.92,13.82,13.82,91100.0,12.0644,12.073,11.9863,11.9863,91100.0
2012-01-31 13:40:00,13.82,13.84,13.81,13.84,56500.0,11.9863,12.0036,11.9776,12.0036,56500.0
2012-01-31 13:50:00,13.84,13.85,13.81,13.83,83400.0,12.0036,12.0123,11.9776,11.995,83400.0
2012-01-31 14:00:00,13.83,13.85,13.82,13.83,107000.0,11.995,12.0123,11.9863,11.995,107000.0
2012-01-31 14:10:00,13.83,13.88,13.82,13.88,100500.0,11.995,12.0383,11.9863,12.0383,100500.0
2012-01-31 14:20:00,13.88,13.92,13.86,13.87,183700.0,12.0383,12.073,12.021,12.0297,183700.0
2012-01-31 14:30:00,13.87,13.88,13.84,13.85,64700.0,12.0297,12.0383,12.0036,12.0123,64700.0
2012-01-31 14:40:00,13.84,13.86,13.83,13.86,94400.0,12.0036,12.021,11.995,12.021,94400.0
2012-01-31 14:50:00,13.86,13.9,13.86,13.9,75500.0,12.021,12.0557,12.021,12.0557,75500.0
2012-01-31 15:00:00,13.9,13.9,13.87,13.88,101400.0,12.0557,12.0557,12.0297,12.0383,101400.0
2012-01-31 15:10:00,13.89,13.94,13.88,13.92,106700.0,12.047,12.0904,12.0383,12.073,106700.0
2012-01-31 15:20:00,13.92,13.94,13.88,13.93,188100.0,12.073,12.0904,12.0383,12.0817,188100.0
2012-01-31 15:30:00,13.93,13.95,13.89,13.9,183900.0,12.0817,12.099,12.047,12.0557,183900.0
2012-01-31 15:40:00,13.89,13.94,13.89,13.91,359100.0,12.047,12.0904,12.047,12.0644,359100.0
2012-01-31 15:50:00,13.91,13.94,13.9,13.91,529100.0,12.0644,12.0904,12.0557,12.0644,529100.0
2012-02-01 09:30:00,13.99,14.14,13.96,14.14,558700.0,12.1337,12.2638,12.1077,12.2638,558700.0
2012-02-01 09:40:00,14.13,14.14,13.86,13.91,189300.0,12.2552,12.2638,12.021,12.0644,189300.0
2012-02-01 09:50:00,13.91,13.94,13.87,13.88,58000.0,12.0644,12.0904,12.0297,12.0383,58000.0
2012-02-01 10:00:00,13.88,14.03,13.88,14.01,220200.0,12.0383,12.1684,12.0383,12.1511,220200.0
2012-02-01 10:10:00,14.01,14.1,14.01,14.1,205000.0,12.1511,12.2291,12.1511,12.2291,205000.0
2012-02-01 10:20:00,14.1,14.17,14.09,14.13,251000.0,12.2291,12.2899,12.2205,12.2552,251000.0
2012-02-01 10:30:00,14.13,14.19,14.12,14.18,116000.0,12.2552,12.3072,12.2465,12.2985,116000.0
2012-02-01 10:40:00,14.18,14.21,14.15,14.2,307600.0,12.2985,12.3246,12.2725,12.3159,307600.0
2012-02-01 10:50:00,14.19,14.26,14.19,14.26,127400.0,12.3072,12.3679,12.3072,12.3679,127400.0
2012-02-01 11:00:00,14.26,14.27,14.21,14.21,94900.0,12.3679,12.3766,12.3246,12.3246,94900.0
2012-02-01 11:10:00,14.21,14.22,14.14,14.15,155600.0,12.3246,12.3332,12.2638,12.2725,155600.0
2012-02-01 11:20:00,14.15,14.16,14.12,14.15,139600.0,12.2725,12.2812,12.2465,12.2725,139600.0
2012-02-01 11:30:00,14.15,14.21,14.14,14.16,81500.0,12.2725,12.3246,12.2638,12.2812,81500.0
2012-02-01 11:40:00,14.15,14.16,14.1,14.14,156400.0,12.2725,12.2812,12.2291,12.2638,156400.0
2012-02-01 11:50:00,14.13,14.15,14.11,14.12,48000.0,12.2552,12.2725,12.2378,12.2465,48000.0
2012-02-01 12:00:00,14.12,14.15,14.11,14.15,34700.0,12.2465,12.2725,12.2378,12.2725,34700.0
2012-02-01 12:10:00,14.14,14.15,14.13,14.15,40600.0,12.2638,12.2725,12.2552,12.2725,40600.0
2012-02-01 12:20:00,14.15,14.17,14.11,14.12,71100.0,12.2725,12.2899,12.2378,12.2465,71100.0
2012-02-01 12:30:00,14.11,14.14,14.11,14.13,43700.0,12.2378,12.2638,12.2378,12.2552,43700.0
2012-02-01 12:40:00,14.13,14.14,14.09,14.1,46600.0,12.2552,12.2638,12.2205,12.2291,46600.0
2012-02-01 12:50:00,14.1,14.12,14.08,14.1,72200.0,12.2291,12.2465,12.2118,12.2291,72200.0
2012-02-01 13:00:00,14.11,14.17,14.1,14.16,183300.0,12.2378,12.2899,12.2291,12.2812,183300.0
2012-02-01 13:10:00,14.16,14.18,14.15,14.15,97000.0,12.2812,12.2985,12.2725,12.2725,97000.0
2012-02-01 13:20:00,14.16,14.17,14.11,14.12,59700.0,12.2812,12.2899,12.2378,12.2465,59700.0
2012-02-01 13:30:00,14.12,14.15,14.11,14.14,90700.0,12.2465,12.2725,12.2378,12.2638,90700.0
2012-02-01 13:40:00,14.15,14.15,14.1,14.14,169800.0,12.2725,12.2725,12.2291,12.2638,169800.0
2012-02-01 13:50:00,14.14,14.15,14.11,14.13,52400.0,12.2638,12.2725,12.2378,12.2552,52400.0
2012-02-01 14:00:00,14.13,14.17,14.11,14.15,63900.0,12.2552,12.2899,12.2378,12.2725,63900.0
2012-02-01 14:10:00,14.15,14.18,14.15,14.16,40400.0,12.2725,12.2985,12.2725,12.2812,40400.0
2012-02-01 14:20:00,14.17,14.18,14.15,14.18,57300.0,12.2899,12.2985,12.2725,12.2985,57300.0
2012-02-01 14:30:00,14.18,14.21,14.17,14.18,37400.0,12.2985,12.3246,12.2899,12.2985,37400.0
2012-02-01 14:40:00,14.19,14.2,14.13,14.14,125800.0,12.3072,12.3159,12.2552,12.2638,125800.0
2012-02-01 14:50:00,14.13,14.15,14.11,14.11,117000.0,12.2552,12.2725,12.2378,12.2378,117000.0
2012-02-01 15:00:00,14.12,14.16,14.12,14.16,99400.0,12.2465,12.2812,12.2465,12.2812,99400.0
2012-02-01 15:10:00,14.16,14.17,14.13,14.14,109400.0,12.2812,12.2899,12.2552,12.2638,109400.0
2012-02-01 15:20:00,14.14,14.16,14.1,14.1,112400.0,12.2638,12.2812,12.2291,12.2291,112400.0
2012-02-01 15:30:00,14.11,14.11,14.06,14.08,271200.0,12.2378,12.2378,12.1945,12.2118,271200.0
2012-02-01 15:40:00,14.08,14.12,14.08,14.12,121400.0,12.2118,12.2465,12.2118,12.2465,121400.0
2012-02-01 15:50:00,14.12,14.13,14.07,14.08,451900.0,12.2465,12.2552,12.2031,12.2118,451900.0
2012-02-02 09:30:00,14.09,14.23,14.09,14.16,139900.0,12.2205,12.3419,12.2205,12.2812,139900.0
2012-02-02 09:40:00,14.16,14.19,14.04,14.11,202800.0,12.2812,12.3072,12.1771,12.2378,202800.0
2012-02-02 09:50:00,14.12,14.16,14.08,14.16,45300.0,12.2465,12.2812,12.2118,12.2812,45300.0
2012-02-02 10:00:00,14.16,14.25,14.16,14.25,117100.0,12.2812,12.3592,12.2812,12.3592,117100.0
2012-02-02 10:10:00,14.25,14.25,14.2,14.2,106700.0,12.3592,12.3592,12.3159,12.3159,106700.0
2012-02-02 10:20:00,14.2,14.25,14.2,14.23,65300.0,12.3159,12.3592,12.3159,12.3419,65300.0
2012-02-02 10:30:00,14.23,14.24,14.21,14.23,79100.0,12.3419,12.3506,12.3246,12.3419,79100.0
2012-02-02 10:40:00,14.24,14.25,14.2,14.24,103000.0,12.3506,12.3592,12.3159,12.3506,103000.0
2012-02-02 10:50:00,14.25,14.25,14.19,14.2,198900.0,12.3592,12.3592,12.3072,12.3159,198900.0
2012-02-02 11:00:00,14.2,14.25,14.19,14.2,204600.0,12.3159,12.3592,12.3072,12.3159,204600.0
2012-02-02 11:10:00,14.19,14.2,14.14,14.14,137700.0,12.3072,12.3159,12.2638,12.2638,137700.0
2012-02-02 11:20:00,14.15,14.18,14.14,14.16,45800.0,12.2725,12.2985,12.2638,12.2812,45800.0
2012-02-02 11:30:00,14.15,14.17,14.12,14.13,66000.0,12.2725,12.2899,12.2465,12.2552,66000.0
2012-02-02 11:40:00,14.14,14.15,14.11,14.12,77700.0,12.2638,12.2725,12.2378,12.2465,77700.0
2012-02-02 11:50:00,14.13,14.13,14.09,14.11,42700.0,12.2552,12.2552,12.2205,12.2378,42700.0
2012-02-02 12:00:00,14.12,14.14,14.09,14.1,42300.0,12.2465,12.2638,12.2205,12.2291,42300.0
2012-02-02 12:10:00,14.1,14.1,14.03,14.04,57100.0,12.2291,12.2291,12.1684,12.1771,57100.0
2012-02-02 12:20:00,14.04,14.08,14.04,14.07,53700.0,12.1771,12.2118,12.1771,12.2031,53700.0
2012-02-02 12:30:00,14.07,14.08,14.0,14.01,70000.0,12.2031,12.2118,12.1424,12.1511,70000.0
2012-02-02 12:40:00,14.0,14.04,13.99,14.04,48800.0,12.1424,12.1771,12.1337,12.1771,48800.0
2012-02-02 12:50:00,14.04,14.07,14.02,14.05,74800.0,12.1771,12.2031,12.1598,12.1858,74800.0
2012-02-02 13:00:00,14.04,14.05,14.01,14.04,22000.0,12.1771,12.1858,12.1511,12.1771,22000.0
2012-02-02 13:10:00,14.04,14.05,14.02,14.03,69800.0,12.1771,12.1858,12.1598,12.1684,69800.0
2012-02-02 13:20:00,14.03,14.04,13.98,13.98,41200.0,12.1684,12.1771,12.1251,12.1251,41200.0
2012-02-02 13:30:00,13.98,14.05,13.98,14.03,38500.0,12.1251,12.1858,12.1251,12.1684,38500.0
2012-02-02 13:40:00,14.04,14.07,14.02,14.06,45900.0,12.1771,12.2031,12.1598,12.1945,45900.0
2012-02-02 13:50:00,14.07,14.1,14.05,14.09,64900.0,12.2031,12.2291,12.1858,12.2205,64900.0
2012-02-02 14:00:00,14.09,14.1,14.06,14.08,27300.0,12.2205,12.2291,12.1945,12.2118,27300.0
2012-02-02 14:10:00,14.08,14.09,14.06,14.09,100000.0,12.2118,12.2205,12.1945,12.2205,100000.0
2012-02-02 14:20:00,14.08,14.12,14.08,14.11,230700.0,12.2118,12.2465,12.2118,12.2378,230700.0
2012-02-02 14:30:00,14.11,14.15,14.09,14.15,189500.0,12.2378,12.2725,12.2205,12.2725,189500.0
2012-02-02 14:40:00,14.15,14.19,14.12,14.14,214200.0,12.2725,12.3072,12.2465,12.2638,214200.0
2012-02-02 14:50:00,14.13,14.18,14.12,14.18,41600.0,12.2552,12.2985,12.2465,12.2985,41600.0
2012-02-02 15:00:00,14.18,14.19,14.14,14.14,74200.0,12.2985,12.3072,12.2638,12.2638,74200.0
2012-02-02 15:10:00,14.15,14.17,14.14,14.14,83400.0,12.2725,12.2899,12.2638,12.2638,83400.0
2012-02-02 15:20:00,14.14,14.16,14.13,14.13,77100.0,12.2638,12.2812,12.2552,12.2552,77100.0
2012-02-02 15:30:00,14.13,14.16,14.12,14.13,126100.0,12.2552,12.2812,12.2465,12.2552,126100.0
2012-02-02 15:40:00,14.13,14.15,14.1,14.1,170500.0,12.2552,12.2725,12.2291,12.2291,170500.0
2012-02-02 15:50:00,14.11,14.12,14.09,14.12,249800.0,12.2378,12.2465,12.2205,12.2465,249800.0
2012-02-03 09:30:00,14.34,14.5,14.34,14.46,634100.0,12.4373,12.5761,12.4373,12.5414,634100.0
2012-02-03 09:40:00,14.46,14.49,14.37,14.41,206800.0,12.5414,12.5674,12.4633,12.498,206800.0
2012-02-03 09:50:00,14.41,14.56,14.41,14.52,351500.0,12.498,12.6281,12.498,12.5934,351500.0
2012-02-03 10:00:00,14.53,14.64,14.51,14.62,342200.0,12.6021,12.6975,12.5847,12.6801,342200.0
2012-02-03 10:10:00,14.63,14.63,14.55,14.57,185200.0,12.6888,12.6888,12.6194,12.6368,185200.0
2012-02-03 10:20:00,14.57,14.63,14.54,14.6,219900.0,12.6368,12.6888,12.6108,12.6628,219900.0
2012-02-03 10:30:00,14.61,14.66,14.58,14.66,258300.0,12.6715,12.7148,12.6455,12.7148,258300.0
2012-02-03 10:40:00,14.66,14.69,14.63,14.64,441300.0,12.7148,12.7409,12.6888,12.6975,441300.0
2012-02-03 10:50:00,14.64,14.65,14.61,14.64,78400.0,12.6975,12.7062,12.6715,12.6975,78400.0
2012-02-03 11:00:00,14.63,14.65,14.61,14.62,306900.0,12.6888,12.7062,12.6715,12.6801,306900.0
2012-02-03 11:10:00,14.61,14.61,14.57,14.6,177600.0,12.6715,12.6715,12.6368,12.6628,177600.0
2012-02-03 11:20:00,14.6,14.63,14.58,14.63,186000.0,12.6628,12.6888,12.6455,12.6888,186000.0
2012-02-03 11:30:00,14.62,14.65,14.62,14.65,127900.0,12.6801,12.7062,12.6801,12.7062,127900.0
2012-02-03 11:40:00,14.65,14.67,14.63,14.63,168600.0,12.7062,12.7235,12.6888,12.6888,168600.0
2012-02-03 11:50:00,14.64,14.65,14.62,14.62,61100.0,12.6975,12.7062,12.6801,12.6801,61100.0
2012-02-03 12:00:00,14.62,14.7,14.62,14.69,125900.0,12.6801,12.7495,12.6801,12.7409,125900.0
2012-02-03 12:10:00,14.69,14.69,14.63,14.64,94400.0,12.7409,12.7409,12.6888,12.6975,94400.0
2012-02-03 12:20:00,14.63,14.7,14.62,14.69,70700.0,12.6888,12.7495,12.6801,12.7409,70700.0
2012-02-03 12:30:00,14.69,14.7,14.62,14.65,362700.0,12.7409,12.7495,12.6801,12.7062,362700.0
2012-02-03 12:40:00,14.66,14.7,14.64,14.68,227300.0,12.7148,12.7495,12.6975,12.7322,227300.0
2012-02-03 12:50:00,14.67,14.7,14.65,14.68,180700.0,12.7235,12.7495,12.7062,12.7322,180700.0
2012-02-03 13:00:00,14.69,14.7,14.63,14.64,244700.0,12.7409,12.7495,12.6888,12.6975,244700.0
2012-02-03 13:10:00,14.65,14.65,14.58,14.6,301900.0,12.7062,12.7062,12.6455,12.6628,301900.0
2012-02-03 13:20:00,14.6,14.64,14.59,14.59,181500.0,12.6628,12.6975,12.6541,12.6541,181500.0
2012-02-03 13:30:00,14.59,14.6,14.58,14.59,62400.0,12.6541,12.6628,12.6455,12.6541,62400.0
2012-02-03 13:40:00,14.59,14.6,14.58,14.6,72700.0,12.6541,12.6628,12.6455,12.6628,72700.0
2012-02-03 13:50:00,14.6,14.61,14.58,14.59,120400.0,12.6628,12.6715,12.6455,12.6541,120400.0
2012-02-03 14:00:00,14.59,14.64,14.59,14.64,180900.0,12.6541,12.6975,12.6541,12.6975,180900.0
2012-02-03 14:10:00,14.64,14.7,14.63,14.69,287100.0,12.6975,12.7495,12.6888,12.7409,287100.0
2012-02-03 14:20:00,14.7,14.72,14.66,14.69,239800.0,12.7495,12.7669,12.7148,12.7409,239800.0
2012-02-03 14:30:00,14.69,14.71,14.67,14.69,260600.0,12.7409,12.7582,12.7235,12.7409,260600.0
2012-02-03 14:40:00,14.69,14.71,14.66,14.69,288400.0,12.7409,12.7582,12.7148,12.7409,288400.0
2012-02-03 14:50:00,14.7,14.7,14.65,14.69,450200.0,12.7495,12.7495,12.7062,12.7409,450200.0
2012-02-03 15:00:00,14.69,14.77,14.68,14.76,529800.0,12.7409,12.8102,12.7322,12.8016,529800.0
2012-02-03 15:10:00,14.76,14.79,14.75,14.79,357200.0,12.8016,12.8276,12.7929,12.8276,357200.0
2012-02-03 15:20:00,14.79,14.79,14.71,14.72,233300.0,12.8276,12.8276,12.7582,12.7669,233300.0
2012-02-03 15:30:00,14.72,14.76,14.7,14.71,505100.0,12.7669,12.8016,12.7495,12.7582,505100.0
2012-02-03 15:40:00,14.71,14.73,14.68,14.72,517800.0,12.7582,12.7756,12.7322,12.7669,517800.0
2012-02-03 15:50:00,14.71,14.77,14.66,14.67,1105500.0,12.7582,12.8102,12.7148,12.7235,1105500.0
2012-02-06 09:30:00,14.67,14.71,14.46,14.69,336200.0,12.7235,12.7582,12.5414,12.7409,336200.0
2012-02-06 09:40:00,14.68,14.77,14.57,14.72,196100.0,12.7322,12.8102,12.6368,12.7669,196100.0
2012-02-06 09:50:00,14.73,14.77,14.69,14.71,310400.0,12.7756,12.8102,12.7409,12.7582,310400.0
2012-02-06 10:00:00,14.71,14.78,14.71,14.76,530500.0,12.7582,12.8189,12.7582,12.8016,530500.0
2012-02-06 10:10:00,14.76,14.78,14.67,14.67,364300.0,12.8016,12.8189,12.7235,12.7235,364300.0
2012-02-06 10:20:00,14.67,14.72,14.63,14.66,355700.0,12.7235,12.7669,12.6888,12.7148,355700.0
2012-02-06 10:30:00,14.66,14.66,14.54,14.54,147600.0,12.7148,12.7148,12.6108,12.6108,147600.0
2012-02-06 10:40:00,14.54,14.54,14.45,14.46,175400.0,12.6108,12.6108,12.5327,12.5414,175400.0
2012-02-06 10:50:00,14.46,14.51,14.44,14.45,191500.0,12.5414,12.5847,12.524,12.5327,191500.0
2012-02-06 11:00:00,14.46,14.51,14.45,14.47,141600.0,12.5414,12.5847,12.5327,12.5501,141600.0
2012-02-06 11:10:00,14.46,14.48,14.39,14.39,218900.0,12.5414,12.5587,12.4807,12.4807,218900.0
2012-02-06 11:20:00,14.39,14.4,14.35,14.38,113700.0,12.4807,12.4893,12.446,12.472,113700.0
2012-02-06 11:30:00,14.39,14.39,14.29,14.3,252600.0,12.4807,12.4807,12.3939,12.4026,252600.0
2012-02-06 11:40:00,14.31,14.33,14.28,14.3,241700.0,12.4113,12.4286,12.3853,12.4026,241700.0
2012-02-06 11:50:00,14.3,14.33,14.27,14.32,234000.0,12.4026,12.4286,12.3766,12.42,234000.0
2012-02-06 12:00:00,14.32,14.34,14.29,14.3,136600.0,12.42,12.4373,12.3939,12.4026,136600.0
2012-02-06 12:10:00,14.3,14.31,14.28,14.28,63700.0,12.4026,12.4113,12.3853,12.3853,63700.0
2012-02-06 12:20:00,14.28,14.29,14.27,14.27,99700.0,12.3853,12.3939,12.3766,12.3766,99700.0
2012-02-06 12:30:00,14.27,14.32,14.25,14.3,138900.0,12.3766,12.42,12.3592,12.4026,138900.0
2012-02-06 12:40:00,14.31,14.33,14.3,14.32,49800.0,12.4113,12.4286,12.4026,12.42,49800.0
2012-02-06 12:50:00,14.33,14.36,14.31,14.35,99100.0,12.4286,12.4546,12.4113,12.446,99100.0
2012-02-06 13:00:00,14.36,14.36,14.33,14.34,99100.0,12.4546,12.4546,12.4286,12.4373,99100.0
2012-02-06 13:10:00,14.35,14.37,14.34,14.35,76300.0,12.446,12.4633,12.4373,12.446,76300.0
2012-02-06 13:20:00,14.34,14.37,14.33,14.35,65300.0,12.4373,12.4633,12.4286,12.446,65300.0
2012-02-06 13:30:00,14.35,14.38,14.34,14.35,56500.0,12.446,12.472,12.4373,12.446,56500.0
2012-02-06 13:40:00,14.34,14.35,14.33,14.34,68600.0,12.4373,12.446,12.4286,12.4373,68600.0
2012-02-06 13:50:00,14.33,14.35,14.3,14.31,98600.0,12.4286,12.446,12.4026,12.4113,98600.0
2012-02-06 14:00:00,14.31,14.36,14.31,14.34,89100.0,12.4113,12.4546,12.4113,12.4373,89100.0
2012-02-06 14:10:00,14.34,14.37,14.34,14.35,84000.0,12.4373,12.4633,12.4373,12.446,84000.0
2012-02-06 14:20:00,14.35,14.37,14.35,14.36,47100.0,12.446,12.4633,12.446,12.4546,47100.0
2012-02-06 14:30:00,14.36,14.39,14.35,14.38,89900.0,12.4546,12.4807,12.446,12.472,89900.0
2012-02-06 14:40:00,14.37,14.39,14.35,14.38,137300.0,12.4633,12.4807,12.446,12.472,137300.0
2012-02-06 14:50:00,14.37,14.43,14.37,14.4,147100.0,12.4633,12.5154,12.4633,12.4893,147100.0
2012-02-06 15:00:00,14.4,14.45,14.39,14.45,121000.0,12.4893,12.5327,12.4807,12.5327,121000.0
2012-02-06 15:10:00,14.45,14.46,14.41,14.45,180400.0,12.5327,12.5414,12.498,12.5327,180400.0
2012-02-06 15:20:00,14.45,14.45,14.42,14.45,183200.0,12.5327,12.5327,12.5067,12.5327,183200.0
2012-02-06 15:30:00,14.43,14.47,14.42,14.44,134500.0,12.5154,12.5501,12.5067,12.524,134500.0
2012-02-06 15:40:00,14.44,14.46,14.43,14.46,180200.0,12.524,12.5414,12.5154,12.5414,180200.0
2012-02-06 15:50:00,14.46,14.46,14.44,14.44,295000.0,12.5414,12.5414,12.524,12.524,295000.0
2012-02-07 09:30:00,14.36,14.5,14.36,14.46,167400.0,12.4546,12.5761,12.4546,12.5414,167400.0
2012-02-07 09:40:00,14.46,14.52,14.41,14.44,87300.0,12.5414,12.5934,12.498,12.524,87300.0
2012-02-07 09:50:00,14.44,14.44,14.34,14.39,178800.0,12.524,12.524,12.4373,12.4807,178800.0
2012-02-07 10:00:00,14.4,14.41,14.26,14.29,142600.0,12.4893,12.498,12.3679,12.3939,142600.0
2012-02-07 10:10:00,14.3,14.35,14.23,14.25,331500.0,12.4026,12.446,12.3419,12.3592,331500.0
2012-02-07 10:20:00,14.25,14.3,14.23,14.25,89700.0,12.3592,12.4026,12.3419,12.3592,89700.0
2012-02-07 10:30:00,14.25,14.29,14.24,14.26,99500.0,12.3592,12.3939,12.3506,12.3679,99500.0
2012-02-07 10:40:00,14.26,14.35,14.26,14.34,71000.0,12.3679,12.446,12.3679,12.4373,71000.0
2012-02-07 10:50:00,14.35,14.48,14.35,14.48,87200.0,12.446,12.5587,12.446,12.5587,87200.0
2012-02-07 11:00:00,14.48,14.51,14.43,14.5,174800.0,12.5587,12.5847,12.5154,12.5761,174800.0
2012-02-07 11:10:00,14.5,14.53,14.49,14.49,155400.0,12.5761,12.6021,12.5674,12.5674,155400.0
2012-02-07 11:20:00,14.5,14.5,14.44,14.47,94000.0,12.5761,12.5761,12.524,12.5501,94000.0
2012-02-07 11:30:00,14.48,14.49,14.37,14.38,113700.0,12.5587,12.5674,12.4633,12.472,113700.0
2012-02-07 11:40:00,14.39,14.39,14.35,14.35,44600.0,12.4807,12.4807,12.446,12.446,44600.0
2012-02-07 11:50:00,14.35,14.36,14.3,14.32,48400.0,12.446,12.4546,12.4026,12.42,48400.0
2012-02-07 12:00:00,14.32,14.33,14.31,14.31,31200.0,12.42,12.4286,12.4113,12.4113,31200.0
2012-02-07 12:10:00,14.32,14.34,14.31,14.33,35700.0,12.42,12.4373,12.4113,12.4286,35700.0
2012-02-07 12:20:00,14.33,14.33,14.29,14.3,28900.0,12.4286,12.4286,12.3939,12.4026,28900.0
2012-02-07 12:30:00,14.3,14.3,14.28,14.29,29800.0,12.4026,12.4026,12.3853,12.3939,29800.0
2012-02-07 12:40:00,14.29,14.3,14.25,14.25,46600.0,12.3939,12.4026,12.3592,12.3592,46600.0
2012-02-07 12:50:00,14.26,14.3,14.26,14.29,27300.0,12.3679,12.4026,12.3679,12.3939,27300.0
2012-02-07 13:00:00,14.3,14.33,14.27,14.31,73200.0,12.4026,12.4286,12.3766,12.4113,73200.0
2012-02-07 13:10:00,14.31,14.32,14.26,14.29,65300.0,12.4113,12.42,12.3679,12.3939,65300.0
2012-02-07 13:20:00,14.29,14.31,14.27,14.31,47300.0,12.3939,12.4113,12.3766,12.4113,47300.0
2012-02-07 13:30:00,14.31,14.32,14.29,14.3,28500.0,12.4113,12.42,12.3939,12.4026,28500.0
2012-02-07 13:40:00,14.3,14.33,14.29,14.33,35500.0,12.4026,12.4286,12.3939,12.4286,35500.0
2012-02-07 13:50:00,14.33,14.38,14.33,14.37,81900.0,12.4286,12.472,12.4286,12.4633,81900.0
2012-02-07 14:00:00,14.37,14.38,14.34,14.37,44900.0,12.4633,12.472,12.4373,12.4633,44900.0
2012-02-07 14:10:00,14.37,14.38,14.35,14.37,38600.0,12.4633,12.472,12.446,12.4633,38600.0
2012-02-07 14:20:00,14.37,14.38,14.34,14.35,41600.0,12.4633,12.472,12.4373,12.446,41600.0
2012-02-07 14:30:00,14.36,14.36,14.35,14.36,20300.0,12.4546,12.4546,12.446,12.4546,20300.0
2012-02-07 14:40:00,14.36,14.37,14.33,14.34,77000.0,12.4546,12.4633,12.4286,12.4373,77000.0
2012-02-07 14:50:00,14.34,14.36,14.3,14.32,88400.0,12.4373,12.4546,12.4026,12.42,88400.0
2012-02-07 15:00:00,14.32,14.36,14.31,14.36,163100.0,12.42,12.4546,12.4113,12.4546,163100.0
2012-02-07 15:10:00,14.36,14.37,14.35,14.37,82800.0,12.4546,12.4633,12.446,12.4633,82800.0
2012-02-07 15:20:00,14.37,14.39,14.34,14.38,115300.0,12.4633,12.4807,12.4373,12.472,115300.0
2012-02-07 15:30:00,14.38,14.4,14.37,14.37,188600.0,12.472,12.4893,12.4633,12.4633,188600.0
2012-02-07 15:40:00,14.38,14.4,14.34,14.36,273200.0,12.472,12.4893,12.4373,12.4546,273200.0
2012-02-07 15:50:00,14.36,14.38,14.34,14.35,277500.0,12.4546,12.472,12.4373,12.446,277500.0
2012-02-08 09:30:00,14.33,14.35,14.16,14.17,208500.0,12.4608,12.4782,12.313,12.3217,208500.0
2012-02-08 09:40:00,14.17,14.39,14.15,14.38,155500.0,12.3217,12.513,12.3043,12.5043,155500.0
2012-02-08 09:50:00,14.39,14.44,14.37,14.44,181700.0,12.513,12.5564,12.4956,12.5564,181700.0
2012-02-08 10:00:00,14.44,14.5,14.4,14.43,121700.0,12.5564,12.6086,12.5217,12.5477,121700.0
2012-02-08 10:10:00,14.43,14.5,14.41,14.5,406600.0,12.5477,12.6086,12.5304,12.6086,406600.0
2012-02-08 10:20:00,14.5,14.52,14.46,14.51,407600.0,12.6086,12.626,12.5738,12.6173,407600.0
2012-02-08 10:30:00,14.51,14.52,14.46,14.49,190000.0,12.6173,12.626,12.5738,12.5999,190000.0
2012-02-08 10:40:00,14.49,14.51,14.47,14.48,151300.0,12.5999,12.6173,12.5825,12.5912,151300.0
2012-02-08 10:50:00,14.49,14.49,14.45,14.46,160600.0,12.5999,12.5999,12.5651,12.5738,160600.0
2012-02-08 11:00:00,14.47,14.49,14.42,14.46,196000.0,12.5825,12.5999,12.5391,12.5738,196000.0
2012-02-08 11:10:00,14.46,14.46,14.39,14.4,363700.0,12.5738,12.5738,12.513,12.5217,363700.0
2012-02-08 11:20:00,14.4,14.44,14.4,14.41,474900.0,12.5217,12.5564,12.5217,12.5304,474900.0
2012-02-08 11:30:00,14.42,14.44,14.41,14.43,176000.0,12.5391,12.5564,12.5304,12.5477,176000.0
2012-02-08 11:40:00,14.42,14.43,14.37,14.37,280400.0,12.5391,12.5477,12.4956,12.4956,280400.0
2012-02-08 11:50:00,14.38,14.41,14.36,14.4,171100.0,12.5043,12.5304,12.4869,12.5217,171100.0
2012-02-08 12:00:00,14.4,14.43,14.39,14.4,69700.0,12.5217,12.5477,12.513,12.5217,69700.0
2012-02-08 12:10:00,14.4,14.42,14.39,14.4,67800.0,12.5217,12.5391,12.513,12.5217,67800.0
2012-02-08 12:20:00,14.41,14.44,14.4,14.44,51900.0,12.5304,12.5564,12.5217,12.5564,51900.0
2012-02-08 12:30:00,14.44,14.45,14.43,14.44,30200.0,12.5564,12.5651,12.5477,12.5564,30200.0
2012-02-08 12:40:00,14.45,14.46,14.44,14.45,61000.0,12.5651,12.5738,12.5564,12.5651,61000.0
2012-02-08 12:50:00,14.45,14.46,14.44,14.46,46600.0,12.5651,12.5738,12.5564,12.5738,46600.0
2012-02-08 13:00:00,14.46,14.47,14.42,14.42,42800.0,12.5738,12.5825,12.5391,12.5391,42800.0
2012-02-08 13:10:00,14.42,14.43,14.42,14.43,16300.0,12.5391,12.5477,12.5391,12.5477,16300.0
2012-02-08 13:20:00,14.42,14.49,14.42,14.49,83200.0,12.5391,12.5999,12.5391,12.5999,83200.0
2012-02-08 13:30:00,14.49,14.5,14.46,14.5,106500.0,12.5999,12.6086,12.5738,12.6086,106500.0
2012-02-08 13:40:00,14.5,14.52,14.49,14.52,72300.0,12.6086,12.626,12.5999,12.626,72300.0
2012-02-08 13:50:00,14.52,14.52,14.47,14.48,366800.0,12.626,12.626,12.5825,12.5912,366800.0
2012-02-08 14:00:00,14.48,14.49,14.47,14.49,29700.0,12.5912,12.5999,12.5825,12.5999,29700.0
2012-02-08 14:10:00,14.49,14.49,14.46,14.49,85000.0,12.5999,12.5999,12.5738,12.5999,85000.0
2012-02-08 14:20:00,14.48,14.51,14.46,14.5,67900.0,12.5912,12.6173,12.5738,12.6086,67900.0
2012-02-08 14:30:00,14.5,14.52,14.49,14.52,51900.0,12.6086,12.626,12.5999,12.626,51900.0
2012-02-08 14:40:00,14.51,14.56,14.48,14.52,302100.0,12.6173,12.6608,12.5912,12.626,302100.0
2012-02-08 14:50:00,14.53,14.54,14.51,14.51,134800.0,12.6347,12.6434,12.6173,12.6173,134800.0
2012-02-08 15:00:00,14.5,14.52,14.49,14.52,40200.0,12.6086,12.626,12.5999,12.626,40200.0
2012-02-08 15:10:00,14.52,14.53,14.5,14.52,83600.0,12.626,12.6347,12.6086,12.626,83600.0
2012-02-08 15:20:00,14.52,14.52,14.49,14.51,80400.0,12.626,12.626,12.5999,12.6173,80400.0
2012-02-08 15:30:00,14.51,14.51,14.5,14.5,95500.0,12.6173,12.6173,12.6086,12.6086,95500.0
2012-02-08 15:40:00,14.51,14.51,14.48,14.5,267100.0,12.6173,12.6173,12.5912,12.6086,267100.0
2012-02-08 15:50:00,14.5,14.54,14.49,14.5,658400.0,12.6086,12.6434,12.5999,12.6086,658400.0
2012-02-09 09:30:00,14.55,14.6,14.52,14.55,117200.0,12.6521,12.6956,12.626,12.6521,117200.0
2012-02-09 09:40:00,14.55,14.71,14.5,14.62,560800.0,12.6521,12.7912,12.6086,12.713,560800.0
2012-02-09 09:50:00,14.62,14.68,14.61,14.66,134300.0,12.713,12.7651,12.7043,12.7477,134300.0
2012-02-09 10:00:00,14.66,14.71,14.56,14.56,321900.0,12.7477,12.7912,12.6608,12.6608,321900.0
2012-02-09 10:10:00,14.57,14.65,14.52,14.53,216200.0,12.6695,12.7391,12.626,12.6347,216200.0
2012-02-09 10:20:00,14.53,14.53,14.43,14.46,393300.0,12.6347,12.6347,12.5477,12.5738,393300.0
2012-02-09 10:30:00,14.45,14.46,14.36,14.44,194100.0,12.5651,12.5738,12.4869,12.5564,194100.0
2012-02-09 10:40:00,14.44,14.5,14.41,14.45,321900.0,12.5564,12.6086,12.5304,12.5651,321900.0
2012-02-09 10:50:00,14.45,14.46,14.35,14.45,279700.0,12.5651,12.5738,12.4782,12.5651,279700.0
2012-02-09 11:00:00,14.45,14.47,14.36,14.36,182000.0,12.5651,12.5825,12.4869,12.4869,182000.0
2012-02-09 11:10:00,14.37,14.4,14.35,14.35,247500.0,12.4956,12.5217,12.4782,12.4782,247500.0
2012-02-09 11:20:00,14.35,14.45,14.32,14.44,159900.0,12.4782,12.5651,12.4521,12.5564,159900.0
2012-02-09 11:30:00,14.44,14.49,14.43,14.43,82800.0,12.5564,12.5999,12.5477,12.5477,82800.0
2012-02-09 11:40:00,14.43,14.52,14.42,14.49,119800.0,12.5477,12.626,12.5391,12.5999,119800.0
2012-02-09 11:50:00,14.5,14.56,14.5,14.52,108300.0,12.6086,12.6608,12.6086,12.626,108300.0
2012-02-09 12:00:00,14.52,14.57,14.5,14.5,132000.0,12.626,12.6695,12.6086,12.6086,132000.0
2012-02-09 12:10:00,14.49,14.51,14.49,14.49,19900.0,12.5999,12.6173,12.5999,12.5999,19900.0
2012-02-09 12:20:00,14.5,14.52,14.42,14.43,241000.0,12.6086,12.626,12.5391,12.5477,241000.0
2012-02-09 12:30:00,14.43,14.47,14.42,14.44,152100.0,12.5477,12.5825,12.5391,12.5564,152100.0
2012-02-09 12:40:00,14.43,14.5,14.43,14.49,76100.0,12.5477,12.6086,12.5477,12.5999,76100.0
2012-02-09 12:50:00,14.49,14.52,14.47,14.51,231600.0,12.5999,12.626,12.5825,12.6173,231600.0
2012-02-09 13:00:00,14.51,14.53,14.45,14.45,235100.0,12.6173,12.6347,12.5651,12.5651,235100.0
2012-02-09 13:10:00,14.45,14.47,14.42,14.44,248000.0,12.5651,12.5825,12.5391,12.5564,248000.0
2012-02-09 13:20:00,14.45,14.52,14.44,14.5,187700.0,12.5651,12.626,12.5564,12.6086,187700.0
2012-02-09 13:30:00,14.49,14.5,14.47,14.48,76800.0,12.5999,12.6086,12.5825,12.5912,76800.0
2012-02-09 13:40:00,14.48,14.49,14.46,14.47,141700.0,12.5912,12.5999,12.5738,12.5825,141700.0
2012-02-09 13:50:00,14.48,14.49,14.46,14.47,61500.0,12.5912,12.5999,12.5738,12.5825,61500.0
2012-02-09 14:00:00,14.48,14.48,14.45,14.45,126400.0,12.5912,12.5912,12.5651,12.5651,126400.0
2012-02-09 14:10:00,14.45,14.46,14.44,14.45,88800.0,12.5651,12.5738,12.5564,12.5651,88800.0
2012-02-09 14:20:00,14.45,14.47,14.43,14.46,179000.0,12.5651,12.5825,12.5477,12.5738,179000.0
2012-02-09 14:30:00,14.46,14.48,14.45,14.47,137600.0,12.5738,12.5912,12.5651,12.5825,137600.0
2012-02-09 14:40:00,14.48,14.49,14.46,14.48,84900.0,12.5912,12.5999,12.5738,12.5912,84900.0
2012-02-09 14:50:00,14.49,14.49,14.46,14.47,126600.0,12.5999,12.5999,12.5738,12.5825,126600.0
2012-02-09 15:00:00,14.48,14.54,14.46,14.54,119200.0,12.5912,12.6434,12.5738,12.6434,119200.0
2012-02-09 15:10:00,14.53,14.55,14.51,14.52,188800.0,12.6347,12.6521,12.6173,12.626,188800.0
2012-02-09 15:20:00,14.52,14.54,14.5,14.51,162100.0,12.626,12.6434,12.6086,12.6173,162100.0
2012-02-09 15:30:00,14.5,14.53,14.48,14.48,220600.0,12.6086,12.6347,12.5912,12.5912,220600.0
2012-02-09 15:40:00,14.48,14.53,14.45,14.51,355900.0,12.5912,12.6347,12.5651,12.6173,355900.0
2012-02-09 15:50:00,14.5,14.52,14.48,14.5,201100.0,12.6086,12.626,12.5912,12.6086,201100.0
2012-02-10 09:30:00,14.37,14.37,14.22,14.35,191000.0,12.4956,12.4956,12.3651,12.4782,191000.0
2012-02-10 09:40:00,14.36,14.47,14.35,14.44,160900.0,12.4869,12.5825,12.4782,12.5564,160900.0
2012-02-10 09:50:00,14.44,14.45,14.29,14.33,95800.0,12.5564,12.5651,12.426,12.4608,95800.0
2012-02-10 10:00:00,14.32,14.36,14.24,14.25,144400.0,12.4521,12.4869,12.3825,12.3912,144400.0
2012-02-10 10:10:00,14.25,14.31,14.21,14.29,125700.0,12.3912,12.4434,12.3564,12.426,125700.0
2012-02-10 10:20:00,14.29,14.32,14.25,14.25,121000.0,12.426,12.4521,12.3912,12.3912,121000.0
2012-02-10 10:30:00,14.25,14.29,14.23,14.24,114200.0,12.3912,12.426,12.3738,12.3825,114200.0
2012-02-10 10:40:00,14.24,14.33,14.23,14.31,142900.0,12.3825,12.4608,12.3738,12.4434,142900.0
2012-02-10 10:50:00,14.31,14.38,14.3,14.37,58400.0,12.4434,12.5043,12.4347,12.4956,58400.0
2012-02-10 11:00:00,14.37,14.42,14.3,14.39,122000.0,12.4956,12.5391,12.4347,12.513,122000.0
2012-02-10 11:10:00,14.39,14.41,14.35,14.38,101100.0,12.513,12.5304,12.4782,12.5043,101100.0
2012-02-10 11:20:00,14.38,14.38,14.33,14.33,52200.0,12.5043,12.5043,12.4608,12.4608,52200.0
2012-02-10 11:30:00,14.33,14.36,14.31,14.35,98800.0,12.4608,12.4869,12.4434,12.4782,98800.0
2012-02-10 11:40:00,14.35,14.36,14.32,14.34,41300.0,12.4782,12.4869,12.4521,12.4695,41300.0
2012-02-10 11:50:00,14.34,14.37,14.32,14.32,76600.0,12.4695,12.4956,12.4521,12.4521,76600.0
2012-02-10 12:00:00,14.32,14.37,14.31,14.32,144700.0,12.4521,12.4956,12.4434,12.4521,144700.0
2012-02-10 12:10:00,14.32,14.34,14.31,14.34,42100.0,12.4521,12.4695,12.4434,12.4695,42100.0
2012-02-10 12:20:00,14.34,14.34,14.31,14.33,45000.0,12.4695,12.4695,12.4434,12.4608,45000.0
2012-02-10 12:30:00,14.33,14.35,14.31,14.32,97800.0,12.4608,12.4782,12.4434,12.4521,97800.0
2012-02-10 12:40:00,14.32,14.36,14.31,14.34,52600.0,12.4521,12.4869,12.4434,12.4695,52600.0
2012-02-10 12:50:00,14.34,14.37,14.32,14.37,41500.0,12.4695,12.4956,12.4521,12.4956,41500.0
2012-02-10 13:00:00,14.37,14.37,14.34,14.34,35900.0,12.4956,12.4956,12.4695,12.4695,35900.0
2012-02-10 13:10:00,14.35,14.37,14.33,14.36,65500.0,12.4782,12.4956,12.4608,12.4869,65500.0
2012-02-10 13:20:00,14.36,14.37,14.32,14.34,471600.0,12.4869,12.4956,12.4521,12.4695,471600.0
2012-02-10 13:30:00,14.33,14.33,14.23,14.28,321600.0,12.4608,12.4608,12.3738,12.4173,321600.0
2012-02-10 13:40:00,14.27,14.3,14.24,14.26,274500.0,12.4086,12.4347,12.3825,12.3999,274500.0
2012-02-10 13:50:00,14.25,14.3,14.25,14.29,47300.0,12.3912,12.4347,12.3912,12.426,47300.0
2012-02-10 14:00:00,14.28,14.33,14.27,14.3,73500.0,12.4173,12.4608,12.4086,12.4347,73500.0
2012-02-10 14:10:00,14.3,14.31,14.27,14.31,35100.0,12.4347,12.4434,12.4086,12.4434,35100.0
2012-02-10 14:20:00,14.31,14.33,14.28,14.3,187200.0,12.4434,12.4608,12.4173,12.4347,187200.0
2012-02-10 14:30:00,14.3,14.34,14.29,14.31,91100.0,12.4347,12.4695,12.426,12.4434,91100.0
2012-02-10 14:40:00,14.31,14.32,14.29,14.29,44700.0,12.4434,12.4521,12.426,12.426,44700.0
2012-02-10 14:50:00,14.3,14.31,14.28,14.29,39100.0,12.4347,12.4434,12.4173,12.426,39100.0
2012-02-10 15:00:00,14.28,14.29,14.24,14.27,64800.0,12.4173,12.426,12.3825,12.4086,64800.0
2012-02-10 15:10:00,14.27,14.29,14.22,14.28,124600.0,12.4086,12.426,12.3651,12.4173,124600.0
2012-02-10 15:20:00,14.27,14.31,14.26,14.31,60200.0,12.4086,12.4434,12.3999,12.4434,60200.0
2012-02-10 15:30:00,14.31,14.33,14.29,14.29,111700.0,12.4434,12.4608,12.426,12.426,111700.0
2012-02-10 15:40:00,14.29,14.35,14.29,14.3,147600.0,12.426,12.4782,12.426,12.4347,147600.0
2012-02-10 15:50:00,14.3,14.34,14.29,14.32,225900.0,12.4347,12.4695,12.426,12.4521,225900.0
2012-02-13 09:30:00,14.49,14.68,14.42,14.58,166900.0,12.5999,12.7651,12.5391,12.6782,166900.0
2012-02-13 09:40:00,14.57,14.57,14.46,14.47,91900.0,12.6695,12.6695,12.5738,12.5825,91900.0
2012-02-13 09:50:00,14.47,14.52,14.44,14.5,95700.0,12.5825,12.626,12.5564,12.6086,95700.0
2012-02-13 10:00:00,14.5,14.57,14.49,14.54,67800.0,12.6086,12.6695,12.5999,12.6434,67800.0
2012-02-13 10:10:00,14.54,14.54,14.44,14.5,194100.0,12.6434,12.6434,12.5564,12.6086,194100.0
2012-02-13 10:20:00,14.49,14.52,14.47,14.49,143400.0,12.5999,12.626,12.5825,12.5999,143400.0
2012-02-13 10:30:00,14.49,14.5,14.43,14.47,52900.0,12.5999,12.6086,12.5477,12.5825,52900.0
2012-02-13 10:40:00,14.47,14.48,14.39,14.39,190300.0,12.5825,12.5912,12.513,12.513,190300.0
2012-02-13 10:50:00,14.4,14.48,14.38,14.47,80100.0,12.5217,12.5912,12.5043,12.5825,80100.0
2012-02-13 11:00:00,14.46,14.55,14.46,14.54,154100.0,12.5738,12.6521,12.5738,12.6434,154100.0
2012-02-13 11:10:00,14.55,14.57,14.49,14.52,230400.0,12.6521,12.6695,12.5999,12.626,230400.0
2012-02-13 11:20:00,14.52,14.56,14.51,14.53,292800.0,12.626,12.6608,12.6173,12.6347,292800.0
2012-02-13 11:30:00,14.53,14.55,14.51,14.54,218900.0,12.6347,12.6521,12.6173,12.6434,218900.0
2012-02-13 11:40:00,14.54,14.6,14.51,14.58,548600.0,12.6434,12.6956,12.6173,12.6782,548600.0
2012-02-13 11:50:00,14.58,14.6,14.55,14.58,56500.0,12.6782,12.6956,12.6521,12.6782,56500.0
2012-02-13 12:00:00,14.57,14.6,14.56,14.56,222300.0,12.6695,12.6956,12.6608,12.6608,222300.0
2012-02-13 12:10:00,14.57,14.58,14.54,14.56,48800.0,12.6695,12.6782,12.6434,12.6608,48800.0
2012-02-13 12:20:00,14.56,14.56,14.54,14.54,27300.0,12.6608,12.6608,12.6434,12.6434,27300.0
2012-02-13 12:30:00,14.54,14.54,14.51,14.52,246400.0,12.6434,12.6434,12.6173,12.626,246400.0
2012-02-13 12:40:00,14.52,14.54,14.51,14.54,28000.0,12.626,12.6434,12.6173,12.6434,28000.0
2012-02-13 12:50:00,14.53,14.56,14.53,14.54,17700.0,12.6347,12.6608,12.6347,12.6434,17700.0
2012-02-13 13:00:00,14.55,14.56,14.53,14.54,91500.0,12.6521,12.6608,12.6347,12.6434,91500.0
2012-02-13 13:10:00,14.55,14.62,14.55,14.6,184700.0,12.6521,12.713,12.6521,12.6956,184700.0
2012-02-13 13:20:00,14.6,14.61,14.6,14.61,27400.0,12.6956,12.7043,12.6956,12.7043,27400.0
2012-02-13 13:30:00,14.61,14.63,14.6,14.62,108600.0,12.7043,12.7217,12.6956,12.713,108600.0
2012-02-13 13:40:00,14.62,14.66,14.61,14.63,193900.0,12.713,12.7477,12.7043,12.7217,193900.0
2012-02-13 13:50:00,14.63,14.67,14.62,14.66,275900.0,12.7217,12.7564,12.713,12.7477,275900.0
2012-02-13 14:00:00,14.65,14.68,14.64,14.67,85600.0,12.7391,12.7651,12.7304,12.7564,85600.0
2012-02-13 14:10:00,14.68,14.71,14.67,14.7,117900.0,12.7651,12.7912,12.7564,12.7825,117900.0
2012-02-13 14:20:00,14.7,14.7,14.68,14.7,48300.0,12.7825,12.7825,12.7651,12.7825,48300.0
2012-02-13 14:30:00,14.7,14.71,14.69,14.69,144200.0,12.7825,12.7912,12.7738,12.7738,144200.0
2012-02-13 14:40:00,14.69,14.71,14.67,14.7,214900.0,12.7738,12.7912,12.7564,12.7825,214900.0
2012-02-13 14:50:00,14.7,14.72,14.69,14.7,327300.0,12.7825,12.7999,12.7738,12.7825,327300.0
2012-02-13 15:00:00,14.7,14.71,14.62,14.67,219700.0,12.7825,12.7912,12.713,12.7564,219700.0
2012-02-13 15:10:00,14.67,14.73,14.67,14.72,328800.0,12.7564,12.8086,12.7564,12.7999,328800.0
2012-02-13 15:20:00,14.72,14.74,14.71,14.72,301300.0,12.7999,12.8173,12.7912,12.7999,301300.0
2012-02-13 15:30:00,14.72,14.74,14.68,14.68,223000.0,12.7999,12.8173,12.7651,12.7651,223000.0
2012-02-13 15:40:00,14.69,14.71,14.68,14.7,106600.0,12.7738,12.7912,12.7651,12.7825,106600.0
2012-02-13 15:50:00,14.69,14.73,14.69,14.72,534500.0,12.7738,12.8086,12.7738,12.7999,534500.0
2012-02-14 09:30:00,14.48,14.5,14.25,14.31,301200.0,12.5912,12.6086,12.3912,12.4434,301200.0
2012-02-14 09:40:00,14.31,14.52,14.3,14.51,392700.0,12.4434,12.626,12.4347,12.6173,392700.0
2012-02-14 09:50:00,14.51,14.61,14.4,14.53,408200.0,12.6173,12.7043,12.5217,12.6347,408200.0
2012-02-14 10:00:00,14.53,14.54,14.39,14.4,148900.0,12.6347,12.6434,12.513,12.5217,148900.0
2012-02-14 10:10:00,14.39,14.44,14.34,14.4,232300.0,12.513,12.5564,12.4695,12.5217,232300.0
2012-02-14 10:20:00,14.41,14.52,14.41,14.49,321900.0,12.5304,12.626,12.5304,12.5999,321900.0
2012-02-14 10:30:00,14.5,14.5,14.46,14.49,216400.0,12.6086,12.6086,12.5738,12.5999,216400.0
2012-02-14 10:40:00,14.49,14.52,14.47,14.52,68000.0,12.5999,12.626,12.5825,12.626,68000.0
2012-02-14 10:50:00,14.51,14.52,14.45,14.46,144600.0,12.6173,12.626,12.5651,12.5738,144600.0
2012-02-14 11:00:00,14.46,14.49,14.42,14.44,229300.0,12.5738,12.5999,12.5391,12.5564,229300.0
2012-02-14 11:10:00,14.45,14.5,14.42,14.5,378000.0,12.5651,12.6086,12.5391,12.6086,378000.0
2012-02-14 11:20:00,14.5,14.56,14.48,14.54,261000.0,12.6086,12.6608,12.5912,12.6434,261000.0
2012-02-14 11:30:00,14.55,14.63,14.54,14.6,390500.0,12.6521,12.7217,12.6434,12.6956,390500.0
2012-02-14 11:40:00,14.61,14.64,14.57,14.62,191400.0,12.7043,12.7304,12.6695,12.713,191400.0
2012-02-14 11:50:00,14.62,14.65,14.58,14.59,173800.0,12.713,12.7391,12.6782,12.6869,173800.0
2012-02-14 12:00:00,14.59,14.62,14.58,14.6,135700.0,12.6869,12.713,12.6782,12.6956,135700.0
2012-02-14 12:10:00,14.61,14.61,14.53,14.54,99900.0,12.7043,12.7043,12.6347,12.6434,99900.0
2012-02-14 12:20:00,14.54,14.54,14.51,14.52,242000.0,12.6434,12.6434,12.6173,12.626,242000.0
2012-02-14 12:30:00,14.52,14.53,14.49,14.5,112200.0,12.626,12.6347,12.5999,12.6086,112200.0
2012-02-14 12:40:00,14.5,14.51,14.49,14.51,60900.0,12.6086,12.6173,12.5999,12.6173,60900.0
2012-02-14 12:50:00,14.51,14.51,14.43,14.48,140800.0,12.6173,12.6173,12.5477,12.5912,140800.0
2012-02-14 13:00:00,14.48,14.48,14.43,14.43,78800.0,12.5912,12.5912,12.5477,12.5477,78800.0
2012-02-14 13:10:00,14.43,14.45,14.4,14.41,126000.0,12.5477,12.5651,12.5217,12.5304,126000.0
2012-02-14 13:20:00,14.41,14.42,14.38,14.39,223000.0,12.5304,12.5391,12.5043,12.513,223000.0
2012-02-14 13:30:00,14.39,14.41,14.39,14.41,110100.0,12.513,12.5304,12.513,12.5304,110100.0
2012-02-14 13:40:00,14.4,14.41,14.38,14.39,81100.0,12.5217,12.5304,12.5043,12.513,81100.0
2012-02-14 13:50:00,14.39,14.41,14.39,14.4,114800.0,12.513,12.5304,12.513,12.5217,114800.0
2012-02-14 14:00:00,14.41,14.41,14.38,14.38,49800.0,12.5304,12.5304,12.5043,12.5043,49800.0
2012-02-14 14:10:00,14.39,14.41,14.38,14.38,181600.0,12.513,12.5304,12.5043,12.5043,181600.0
2012-02-14 14:20:00,14.38,14.39,14.36,14.36,92800.0,12.5043,12.513,12.4869,12.4869,92800.0
2012-02-14 14:30:00,14.36,14.41,14.35,14.41,180400.0,12.4869,12.5304,12.4782,12.5304,180400.0
2012-02-14 14:40:00,14.41,14.41,14.37,14.4,157300.0,12.5304,12.5304,12.4956,12.5217,157300.0
2012-02-14 14:50:00,14.4,14.41,14.39,14.41,258000.0,12.5217,12.5304,12.513,12.5304,258000.0
2012-02-14 15:00:00,14.4,14.43,14.38,14.38,380800.0,12.5217,12.5477,12.5043,12.5043,380800.0
2012-02-14 15:10:00,14.38,14.38,14.34,14.35,154200.0,12.5043,12.5043,12.4695,12.4782,154200.0
2012-02-14 15:20:00,14.35,14.37,14.35,14.36,151400.0,12.4782,12.4956,12.4782,12.4869,151400.0
2012-02-14 15:30:00,14.35,14.48,14.34,14.47,313400.0,12.4782,12.5912,12.4695,12.5825,313400.0
2012-02-14 15:40:00,14.48,14.56,14.47,14.56,363800.0,12.5912,12.6608,12.5825,12.6608,363800.0
2012-02-14 15:50:00,14.56,14.57,14.53,14.55,570500.0,12.6608,12.6695,12.6347,12.6521,570500.0
2012-02-15 09:30:00,14.64,14.69,14.47,14.49,127800.0,12.7304,12.7738,12.5825,12.5999,127800.0
2012-02-15 09:40:00,14.48,14.61,14.47,14.57,235600.0,12.5912,12.7043,12.5825,12.6695,235600.0
2012-02-15 09:50:00,14.57,14.68,14.54,14.67,274600.0,12.6695,12.7651,12.6434,12.7564,274600.0
2012-02-15 10:00:00,14.68,14.75,14.64,14.64,489000.0,12.7651,12.826,12.7304,12.7304,489000.0
2012-02-15 10:10:00,14.65,14.76,14.65,14.67,532300.0,12.7391,12.8347,12.7391,12.7564,532300.0
2012-02-15 10:20:00,14.66,14.74,14.63,14.73,238500.0,12.7477,12.8173,12.7217,12.8086,238500.0
2012-02-15 10:30:00,14.73,14.76,14.71,14.74,394200.0,12.8086,12.8347,12.7912,12.8173,394200.0
2012-02-15 10:40:00,14.73,14.76,14.72,14.74,283000.0,12.8086,12.8347,12.7999,12.8173,283000.0
2012-02-15 10:50:00,14.74,14.77,14.68,14.7,1009400.0,12.8173,12.8434,12.7651,12.7825,1009400.0
2012-02-15 11:00:00,14.7,14.73,14.68,14.7,284200.0,12.7825,12.8086,12.7651,12.7825,284200.0
2012-02-15 11:10:00,14.7,14.7,14.64,14.68,185000.0,12.7825,12.7825,12.7304,12.7651,185000.0
2012-02-15 11:20:00,14.68,14.71,14.63,14.68,146700.0,12.7651,12.7912,12.7217,12.7651,146700.0
2012-02-15 11:30:00,14.68,14.69,14.66,14.68,109300.0,12.7651,12.7738,12.7477,12.7651,109300.0
2012-02-15 11:40:00,14.68,14.71,14.65,14.67,327100.0,12.7651,12.7912,12.7391,12.7564,327100.0
2012-02-15 11:50:00,14.66,14.67,14.63,14.64,241500.0,12.7477,12.7564,12.7217,12.7304,241500.0
2012-02-15 12:00:00,14.64,14.68,14.62,14.65,386700.0,12.7304,12.7651,12.713,12.7391,386700.0
2012-02-15 12:10:00,14.66,14.67,14.6,14.6,326200.0,12.7477,12.7564,12.6956,12.6956,326200.0
2012-02-15 12:20:00,14.6,14.63,14.58,14.63,227900.0,12.6956,12.7217,12.6782,12.7217,227900.0
2012-02-15 12:30:00,14.62,14.63,14.54,14.58,328400.0,12.713,12.7217,12.6434,12.6782,328400.0
2012-02-15 12:40:00,14.58,14.61,14.55,14.59,411200.0,12.6782,12.7043,12.6521,12.6869,411200.0
2012-02-15 12:50:00,14.59,14.63,14.53,14.53,593500.0,12.6869,12.7217,12.6347,12.6347,593500.0
2012-02-15 13:00:00,14.53,14.55,14.48,14.54,451700.0,12.6347,12.6521,12.5912,12.6434,451700.0
2012-02-15 13:10:00,14.54,14.58,14.52,14.57,152800.0,12.6434,12.6782,12.626,12.6695,152800.0
2012-02-15 13:20:00,14.57,14.57,14.54,14.57,55700.0,12.6695,12.6695,12.6434,12.6695,55700.0
2012-02-15 13:30:00,14.58,14.59,14.53,14.54,85000.0,12.6782,12.6869,12.6347,12.6434,85000.0
2012-02-15 13:40:00,14.54,14.55,14.49,14.52,79900.0,12.6434,12.6521,12.5999,12.626,79900.0
2012-02-15 13:50:00,14.51,14.58,14.5,14.58,83000.0,12.6173,12.6782,12.6086,12.6782,83000.0
2012-02-15 14:00:00,14.58,14.59,14.51,14.53,153400.0,12.6782,12.6869,12.6173,12.6347,153400.0
2012-02-15 14:10:00,14.53,14.54,14.47,14.48,129600.0,12.6347,12.6434,12.5825,12.5912,129600.0
2012-02-15 14:20:00,14.47,14.55,14.47,14.52,275800.0,12.5825,12.6521,12.5825,12.626,275800.0
2012-02-15 14:30:00,14.53,14.54,14.47,14.47,76400.0,12.6347,12.6434,12.5825,12.5825,76400.0
2012-02-15 14:40:00,14.47,14.48,14.42,14.44,127600.0,12.5825,12.5912,12.5391,12.5564,127600.0
2012-02-15 14:50:00,14.44,14.5,14.43,14.43,336700.0,12.5564,12.6086,12.5477,12.5477,336700.0
2012-02-15 15:00:00,14.43,14.48,14.42,14.45,353200.0,12.5477,12.5912,12.5391,12.5651,353200.0
2012-02-15 15:10:00,14.45,14.5,14.43,14.46,250000.0,12.5651,12.6086,12.5477,12.5738,250000.0
2012-02-15 15:20:00,14.46,14.54,14.46,14.53,406900.0,12.5738,12.6434,12.5738,12.6347,406900.0
2012-02-15 15:30:00,14.54,14.55,14.49,14.5,207000.0,12.6434,12.6521,12.5999,12.6086,207000.0
2012-02-15 15:40:00,14.5,14.58,14.49,14.53,298400.0,12.6086,12.6782,12.5999,12.6347,298400.0
2012-02-15 15:50:00,14.52,14.54,14.5,14.52,497600.0,12.626,12.6434,12.6086,12.626,497600.0
2012-02-16 09:30:00,14.59,14.62,14.44,14.48,170700.0,12.6869,12.713,12.5564,12.5912,170700.0
2012-02-16 09:40:00,14.48,14.65,14.48,14.57,170800.0,12.5912,12.7391,12.5912,12.6695,170800.0
2012-02-16 09:50:00,14.58,14.65,14.5,14.64,183500.0,12.6782,12.7391,12.6086,12.7304,183500.0
2012-02-16 10:00:00,14.64,14.68,14.61,14.61,169800.0,12.7304,12.7651,12.7043,12.7043,169800.0
2012-02-16 10:10:00,14.62,14.66,14.6,14.64,101700.0,12.713,12.7477,12.6956,12.7304,101700.0
2012-02-16 10:20:00,14.63,14.65,14.6,14.63,304800.0,12.7217,12.7391,12.6956,12.7217,304800.0
2012-02-16 10:30:00,14.62,14.66,14.6,14.63,111000.0,12.713,12.7477,12.6956,12.7217,111000.0
2012-02-16 10:40:00,14.64,14.65,14.6,14.62,61700.0,12.7304,12.7391,12.6956,12.713,61700.0
2012-02-16 10:50:00,14.63,14.64,14.56,14.57,91700.0,12.7217,12.7304,12.6608,12.6695,91700.0
2012-02-16 11:00:00,14.58,14.62,14.56,14.56,103200.0,12.6782,12.713,12.6608,12.6608,103200.0
2012-02-16 11:10:00,14.56,14.62,14.56,14.6,73700.0,12.6608,12.713,12.6608,12.6956,73700.0
2012-02-16 11:20:00,14.6,14.64,14.58,14.64,50300.0,12.6956,12.7304,12.6782,12.7304,50300.0
2012-02-16 11:30:00,14.64,14.7,14.62,14.68,141600.0,12.7304,12.7825,12.713,12.7651,141600.0
2012-02-16 11:40:00,14.68,14.68,14.57,14.58,153600.0,12.7651,12.7651,12.6695,12.6782,153600.0
2012-02-16 11:50:00,14.59,14.62,14.56,14.56,142400.0,12.6869,12.713,12.6608,12.6608,142400.0
2012-02-16 12:00:00,14.56,14.61,14.52,14.52,197900.0,12.6608,12.7043,12.626,12.626,197900.0
2012-02-16 12:10:00,14.52,14.53,14.46,14.47,255800.0,12.626,12.6347,12.5738,12.5825,255800.0
2012-02-16 12:20:00,14.47,14.49,14.44,14.45,165100.0,12.5825,12.5999,12.5564,12.5651,165100.0
2012-02-16 12:30:00,14.44,14.46,14.4,14.41,106900.0,12.5564,12.5738,12.5217,12.5304,106900.0
2012-02-16 12:40:00,14.42,14.42,14.37,14.38,220300.0,12.5391,12.5391,12.4956,12.5043,220300.0
2012-02-16 12:50:00,14.38,14.41,14.38,14.39,152000.0,12.5043,12.5304,12.5043,12.513,152000.0
2012-02-16 13:00:00,14.39,14.39,14.33,14.35,179700.0,12.513,12.513,12.4608,12.4782,179700.0
2012-02-16 13:10:00,14.35,14.41,14.35,14.39,137300.0,12.4782,12.5304,12.4782,12.513,137300.0
2012-02-16 13:20:00,14.39,14.39,14.36,14.36,175500.0,12.513,12.513,12.4869,12.4869,175500.0
2012-02-16 13:30:00,14.36,14.38,14.36,14.38,102000.0,12.4869,12.5043,12.4869,12.5043,102000.0
2012-02-16 13:40:00,14.37,14.42,14.36,14.41,127300.0,12.4956,12.5391,12.4869,12.5304,127300.0
2012-02-16 13:50:00,14.42,14.45,14.4,14.45,212200.0,12.5391,12.5651,12.5217,12.5651,212200.0
2012-02-16 14:00:00,14.45,14.48,14.43,14.46,193500.0,12.5651,12.5912,12.5477,12.5738,193500.0
2012-02-16 14:10:00,14.47,14.49,14.46,14.49,119300.0,12.5825,12.5999,12.5738,12.5999,119300.0
2012-02-16 14:20:00,14.48,14.51,14.47,14.49,340300.0,12.5912,12.6173,12.5825,12.5999,340300.0
2012-02-16 14:30:00,14.49,14.51,14.45,14.46,180300.0,12.5999,12.6173,12.5651,12.5738,180300.0
2012-02-16 14:40:00,14.46,14.47,14.43,14.45,99900.0,12.5738,12.5825,12.5477,12.5651,99900.0
2012-02-16 14:50:00,14.46,14.46,14.43,14.46,152000.0,12.5738,12.5738,12.5477,12.5738,152000.0
2012-02-16 15:00:00,14.46,14.48,14.44,14.46,189800.0,12.5738,12.5912,12.5564,12.5738,189800.0
2012-02-16 15:10:00,14.45,14.46,14.42,14.46,159900.0,12.5651,12.5738,12.5391,12.5738,159900.0
2012-02-16 15:20:00,14.45,14.49,14.44,14.48,121000.0,12.5651,12.5999,12.5564,12.5912,121000.0
2012-02-16 15:30:00,14.48,14.49,14.44,14.46,229600.0,12.5912,12.5999,12.5564,12.5738,229600.0
2012-02-16 15:40:00,14.46,14.49,14.45,14.47,295100.0,12.5738,12.5999,12.5651,12.5825,295100.0
2012-02-16 15:50:00,14.46,14.5,14.46,14.48,359600.0,12.5738,12.6086,12.5738,12.5912,359600.0
2012-02-17 09:30:00,14.49,14.62,14.46,14.53,333800.0,12.5999,12.713,12.5738,12.6347,333800.0
2012-02-17 09:40:00,14.53,14.56,14.47,14.48,99500.0,12.6347,12.6608,12.5825,12.5912,99500.0
2012-02-17 09:50:00,14.48,14.52,14.48,14.5,56200.0,12.5912,12.626,12.5912,12.6086,56200.0
2012-02-17 10:00:00,14.5,14.51,14.41,14.42,148300.0,12.6086,12.6173,12.5304,12.5391,148300.0
2012-02-17 10:10:00,14.42,14.45,14.4,14.44,91800.0,12.5391,12.5651,12.5217,12.5564,91800.0
2012-02-17 10:20:00,14.44,14.47,14.4,14.42,310100.0,12.5564,12.5825,12.5217,12.5391,310100.0
2012-02-17 10:30:00,14.42,14.43,14.34,14.34,96400.0,12.5391,12.5477,12.4695,12.4695,96400.0
2012-02-17 10:40:00,14.34,14.41,14.34,14.37,131900.0,12.4695,12.5304,12.4695,12.4956,131900.0
2012-02-17 10:50:00,14.37,14.39,14.33,14.35,100100.0,12.4956,12.513,12.4608,12.4782,100100.0
2012-02-17 11:00:00,14.34,14.35,14.32,14.33,57100.0,12.4695,12.4782,12.4521,12.4608,57100.0
2012-02-17 11:10:00,14.33,14.34,14.31,14.34,73000.0,12.4608,12.4695,12.4434,12.4695,73000.0
2012-02-17 11:20:00,14.34,14.34,14.25,14.26,156300.0,12.4695,12.4695,12.3912,12.3999,156300.0
2012-02-17 11:30:00,14.26,14.28,14.24,14.27,81800.0,12.3999,12.4173,12.3825,12.4086,81800.0
2012-02-17 11:40:00,14.28,14.32,14.28,14.28,121900.0,12.4173,12.4521,12.4173,12.4173,121900.0
2012-02-17 11:50:00,14.28,14.3,14.27,14.28,78200.0,12.4173,12.4347,12.4086,12.4173,78200.0
2012-02-17 12:00:00,14.29,14.32,14.29,14.31,31500.0,12.426,12.4521,12.426,12.4434,31500.0
2012-02-17 12:10:00,14.32,14.38,14.31,14.38,184000.0,12.4521,12.5043,12.4434,12.5043,184000.0
2012-02-17 12:20:00,14.38,14.41,14.37,14.41,36700.0,12.5043,12.5304,12.4956,12.5304,36700.0
2012-02-17 12:30:00,14.4,14.41,14.35,14.37,69600.0,12.5217,12.5304,12.4782,12.4956,69600.0
2012-02-17 12:40:00,14.37,14.37,14.35,14.36,15200.0,12.4956,12.4956,12.4782,12.4869,15200.0
2012-02-17 12:50:00,14.35,14.36,14.32,14.33,59200.0,12.4782,12.4869,12.4521,12.4608,59200.0
2012-02-17 13:00:00,14.34,14.34,14.3,14.31,98800.0,12.4695,12.4695,12.4347,12.4434,98800.0
2012-02-17 13:10:00,14.31,14.34,14.3,14.34,29600.0,12.4434,12.4695,12.4347,12.4695,29600.0
2012-02-17 13:20:00,14.33,14.36,14.32,14.32,29000.0,12.4608,12.4869,12.4521,12.4521,29000.0
2012-02-17 13:30:00,14.32,14.38,14.32,14.38,68800.0,12.4521,12.5043,12.4521,12.5043,68800.0
2012-02-17 13:40:00,14.38,14.38,14.35,14.37,32800.0,12.5043,12.5043,12.4782,12.4956,32800.0
2012-02-17 13:50:00,14.36,14.37,14.35,14.36,16300.0,12.4869,12.4956,12.4782,12.4869,16300.0
2012-02-17 14:00:00,14.36,14.38,14.35,14.37,17100.0,12.4869,12.5043,12.4782,12.4956,17100.0
2012-02-17 14:10:00,14.37,14.37,14.36,14.37,53300.0,12.4956,12.4956,12.4869,12.4956,53300.0
2012-02-17 14:20:00,14.36,14.38,14.36,14.37,78200.0,12.4869,12.5043,12.4869,12.4956,78200.0
2012-02-17 14:30:00,14.37,14.38,14.36,14.37,17700.0,12.4956,12.5043,12.4869,12.4956,17700.0
2012-02-17 14:40:00,14.38,14.39,14.32,14.37,95200.0,12.5043,12.513,12.4521,12.4956,95200.0
2012-02-17 14:50:00,14.37,14.37,14.36,14.37,119900.0,12.4956,12.4956,12.4869,12.4956,119900.0
2012-02-17 15:00:00,14.37,14.37,14.36,14.36,12000.0,12.4956,12.4956,12.4869,12.4869,12000.0
2012-02-17 15:10:00,14.36,14.37,14.32,14.35,187100.0,12.4869,12.4956,12.4521,12.4782,187100.0
2012-02-17 15:20:00,14.35,14.36,14.34,14.36,44400.0,12.4782,12.4869,12.4695,12.4869,44400.0
2012-02-17 15:30:00,14.36,14.36,14.32,14.35,115100.0,12.4869,12.4869,12.4521,12.4782,115100.0
2012-02-17 15:40:00,14.35,14.35,14.32,14.35,144700.0,12.4782,12.4782,12.4521,12.4782,144700.0
2012-02-17 15:50:00,14.35,14.35,14.31,14.32,390500.0,12.4782,12.4782,12.4434,12.4521,390500.0
2012-02-21 09:30:00,14.41,14.5,14.31,14.32,150500.0,12.5304,12.6086,12.4434,12.4521,150500.0
2012-02-21 09:40:00,14.32,14.34,14.2,14.21,129300.0,12.4521,12.4695,12.3478,12.3564,129300.0
2012-02-21 09:50:00,14.22,14.33,14.21,14.3,109200.0,12.3651,12.4608,12.3564,12.4347,109200.0
2012-02-21 10:00:00,14.3,14.3,14.2,14.2,104900.0,12.4347,12.4347,12.3478,12.3478,104900.0
2012-02-21 10:10:00,14.2,14.26,14.19,14.24,94100.0,12.3478,12.3999,12.3391,12.3825,94100.0
2012-02-21 10:20:00,14.24,14.27,14.23,14.25,55300.0,12.3825,12.4086,12.3738,12.3912,55300.0
2012-02-21 10:30:00,14.26,14.33,14.25,14.33,75000.0,12.3999,12.4608,12.3912,12.4608,75000.0
2012-02-21 10:40:00,14.32,14.33,14.27,14.27,55200.0,12.4521,12.4608,12.4086,12.4086,55200.0
2012-02-21 10:50:00,14.27,14.3,14.27,14.29,44300.0,12.4086,12.4347,12.4086,12.426,44300.0
2012-02-21 11:00:00,14.3,14.31,14.27,14.27,70500.0,12.4347,12.4434,12.4086,12.4086,70500.0
2012-02-21 11:10:00,14.27,14.27,14.26,14.26,27200.0,12.4086,12.4086,12.3999,12.3999,27200.0
2012-02-21 11:20:00,14.27,14.28,14.26,14.27,51300.0,12.4086,12.4173,12.3999,12.4086,51300.0
2012-02-21 11:30:00,14.27,14.27,14.21,14.21,61700.0,12.4086,12.4086,12.3564,12.3564,61700.0
2012-02-21 11:40:00,14.21,14.22,14.2,14.2,22100.0,12.3564,12.3651,12.3478,12.3478,22100.0
2012-02-21 11:50:00,14.2,14.21,14.19,14.2,57200.0,12.3478,12.3564,12.3391,12.3478,57200.0
2012-02-21 12:00:00,14.2,14.28,14.2,14.27,54300.0,12.3478,12.4173,12.3478,12.4086,54300.0
2012-02-21 12:10:00,14.28,14.28,14.22,14.23,60200.0,12.4173,12.4173,12.3651,12.3738,60200.0
2012-02-21 12:20:00,14.24,14.26,14.24,14.25,31700.0,12.3825,12.3999,12.3825,12.3912,31700.0
2012-02-21 12:30:00,14.25,14.26,14.19,14.19,106000.0,12.3912,12.3999,12.3391,12.3391,106000.0
2012-02-21 12:40:00,14.19,14.2,14.18,14.19,28700.0,12.3391,12.3478,12.3304,12.3391,28700.0
2012-02-21 12:50:00,14.19,14.2,14.14,14.14,107900.0,12.3391,12.3478,12.2956,12.2956,107900.0
2012-02-21 13:00:00,14.14,14.14,14.13,14.13,68200.0,12.2956,12.2956,12.2869,12.2869,68200.0
2012-02-21 13:10:00,14.13,14.14,14.1,14.1,53500.0,12.2869,12.2956,12.2608,12.2608,53500.0
2012-02-21 13:20:00,14.11,14.11,14.07,14.07,93800.0,12.2695,12.2695,12.2347,12.2347,93800.0
2012-02-21 13:30:00,14.08,14.08,14.03,14.06,178800.0,12.2434,12.2434,12.1999,12.226,178800.0
2012-02-21 13:40:00,14.06,14.06,14.0,14.01,209100.0,12.226,12.226,12.1738,12.1825,209100.0
2012-02-21 13:50:00,14.0,14.07,14.0,14.01,244600.0,12.1738,12.2347,12.1738,12.1825,244600.0
2012-02-21 14:00:00,14.01,14.07,14.01,14.03,309100.0,12.1825,12.2347,12.1825,12.1999,309100.0
2012-02-21 14:10:00,14.03,14.03,13.97,13.99,289200.0,12.1999,12.1999,12.1478,12.1651,289200.0
2012-02-21 14:20:00,14.0,14.0,13.96,13.97,107700.0,12.1738,12.1738,12.1391,12.1478,107700.0
2012-02-21 14:30:00,13.96,13.97,13.88,13.89,265100.0,12.1391,12.1478,12.0695,12.0782,265100.0
2012-02-21 14:40:00,13.88,13.92,13.87,13.92,263800.0,12.0695,12.1043,12.0608,12.1043,263800.0
2012-02-21 14:50:00,13.91,13.95,13.89,13.9,306200.0,12.0956,12.1304,12.0782,12.0869,306200.0
2012-02-21 15:00:00,13.9,13.94,13.89,13.94,143600.0,12.0869,12.1217,12.0782,12.1217,143600.0
2012-02-21 15:10:00,13.94,13.96,13.92,13.94,154100.0,12.1217,12.1391,12.1043,12.1217,154100.0
2012-02-21 15:20:00,13.93,13.97,13.89,13.94,247300.0,12.113,12.1478,12.0782,12.1217,247300.0
2012-02-21 15:30:00,13.94,13.97,13.93,13.97,260000.0,12.1217,12.1478,12.113,12.1478,260000.0
2012-02-21 15:40:00,13.97,14.0,13.94,13.95,308200.0,12.1478,12.1738,12.1217,12.1304,308200.0
2012-02-21 15:50:00,13.96,13.96,13.93,13.94,578300.0,12.1391,12.1391,12.113,12.1217,578300.0
2012-02-22 09:30:00,13.99,14.15,13.83,14.01,545400.0,12.1651,12.3043,12.026,12.1825,545400.0
2012-02-22 09:40:00,14.02,14.12,14.0,14.05,251700.0,12.1912,12.2782,12.1738,12.2173,251700.0
2012-02-22 09:50:00,14.04,14.06,13.93,13.98,304400.0,12.2086,12.226,12.113,12.1564,304400.0
2012-02-22 10:00:00,13.98,13.99,13.8,13.89,587400.0,12.1564,12.1651,11.9999,12.0782,587400.0
2012-02-22 10:10:00,13.9,13.97,13.86,13.86,289000.0,12.0869,12.1478,12.0521,12.0521,289000.0
2012-02-22 10:20:00,13.86,13.94,13.84,13.94,204500.0,12.0521,12.1217,12.0347,12.1217,204500.0
2012-02-22 10:30:00,13.93,13.93,13.87,13.9,124800.0,12.113,12.113,12.0608,12.0869,124800.0
2012-02-22 10:40:00,13.89,13.93,13.88,13.88,172400.0,12.0782,12.113,12.0695,12.0695,172400.0
2012-02-22 10:50:00,13.89,13.9,13.85,13.85,194600.0,12.0782,12.0869,12.0434,12.0434,194600.0
2012-02-22 11:00:00,13.85,13.86,13.77,13.84,379900.0,12.0434,12.0521,11.9738,12.0347,379900.0
2012-02-22 11:10:00,13.84,13.86,13.83,13.84,245600.0,12.0347,12.0521,12.026,12.0347,245600.0
2012-02-22 11:20:00,13.84,13.92,13.83,13.89,292800.0,12.0347,12.1043,12.026,12.0782,292800.0
2012-02-22 11:30:00,13.89,13.92,13.85,13.91,380100.0,12.0782,12.1043,12.0434,12.0956,380100.0
2012-02-22 11:40:00,13.91,13.91,13.86,13.88,151400.0,12.0956,12.0956,12.0521,12.0695,151400.0
2012-02-22 11:50:00,13.88,13.89,13.84,13.89,111900.0,12.0695,12.0782,12.0347,12.0782,111900.0
2012-02-22 12:00:00,13.88,13.89,13.82,13.82,110700.0,12.0695,12.0782,12.0173,12.0173,110700.0
2012-02-22 12:10:00,13.82,13.82,13.79,13.82,128300.0,12.0173,12.0173,11.9912,12.0173,128300.0
2012-02-22 12:20:00,13.82,13.86,13.8,13.86,119300.0,12.0173,12.0521,11.9999,12.0521,119300.0
2012-02-22 12:30:00,13.86,13.86,13.82,13.82,76800.0,12.0521,12.0521,12.0173,12.0173,76800.0
2012-02-22 12:40:00,13.82,13.83,13.79,13.81,58100.0,12.0173,12.026,11.9912,12.0086,58100.0
2012-02-22 12:50:00,13.81,13.81,13.79,13.79,73400.0,12.0086,12.0086,11.9912,11.9912,73400.0
2012-02-22 13:00:00,13.78,13.81,13.78,13.81,149000.0,11.9825,12.0086,11.9825,12.0086,149000.0
2012-02-22 13:10:00,13.81,13.89,13.8,13.89,99500.0,12.0086,12.0782,11.9999,12.0782,99500.0
2012-02-22 13:20:00,13.88,13.9,13.87,13.9,74000.0,12.0695,12.0869,12.0608,12.0869,74000.0
2012-02-22 13:30:00,13.9,13.9,13.83,13.83,150500.0,12.0869,12.0869,12.026,12.026,150500.0
2012-02-22 13:40:00,13.83,13.86,13.83,13.86,73300.0,12.026,12.0521,12.026,12.0521,73300.0
2012-02-22 13:50:00,13.86,13.92,13.85,13.91,247700.0,12.0521,12.1043,12.0434,12.0956,247700.0
2012-02-22 14:00:00,13.9,13.94,13.9,13.91,149100.0,12.0869,12.1217,12.0869,12.0956,149100.0
2012-02-22 14:10:00,13.91,13.97,13.9,13.96,147100.0,12.0956,12.1478,12.0869,12.1391,147100.0
2012-02-22 14:20:00,13.95,13.95,13.89,13.91,146700.0,12.1304,12.1304,12.0782,12.0956,146700.0
2012-02-22 14:30:00,13.9,13.91,13.85,13.87,326200.0,12.0869,12.0956,12.0434,12.0608,326200.0
2012-02-22 14:40:00,13.86,13.89,13.84,13.88,318700.0,12.0521,12.0782,12.0347,12.0695,318700.0
2012-02-22 14:50:00,13.88,13.9,13.84,13.85,235100.0,12.0695,12.0869,12.0347,12.0434,235100.0
2012-02-22 15:00:00,13.84,13.93,13.84,13.91,510800.0,12.0347,12.113,12.0347,12.0956,510800.0
2012-02-22 15:10:00,13.9,13.92,13.89,13.9,183500.0,12.0869,12.1043,12.0782,12.0869,183500.0
2012-02-22 15:20:00,13.9,13.92,13.87,13.91,279100.0,12.0869,12.1043,12.0608,12.0956,279100.0
2012-02-22 15:30:00,13.91,13.95,13.9,13.95,167300.0,12.0956,12.1304,12.0869,12.1304,167300.0
2012-02-22 15:40:00,13.95,13.97,13.89,13.92,322600.0,12.1304,12.1478,12.0782,12.1043,322600.0
2012-02-22 15:50:00,13.93,13.95,13.89,13.93,919900.0,12.113,12.1304,12.0782,12.113,919900.0
2012-02-23 09:30:00,13.9,13.98,13.84,13.97,143800.0,12.0869,12.1564,12.0347,12.1478,143800.0
2012-02-23 09:40:00,13.96,13.97,13.85,13.88,151500.0,12.1391,12.1478,12.0434,12.0695,151500.0
2012-02-23 09:50:00,13.89,13.96,13.87,13.96,154300.0,12.0782,12.1391,12.0608,12.1391,154300.0
2012-02-23 10:00:00,13.95,14.0,13.95,13.99,208700.0,12.1304,12.1738,12.1304,12.1651,208700.0
2012-02-23 10:10:00,14.0,14.08,13.99,14.06,294500.0,12.1738,12.2434,12.1651,12.226,294500.0
2012-02-23 10:20:00,14.06,14.13,14.01,14.12,127700.0,12.226,12.2869,12.1825,12.2782,127700.0
2012-02-23 10:30:00,14.12,14.14,14.09,14.11,112600.0,12.2782,12.2956,12.2521,12.2695,112600.0
2012-02-23 10:40:00,14.12,14.18,14.12,14.14,154500.0,12.2782,12.3304,12.2782,12.2956,154500.0
2012-02-23 10:50:00,14.15,14.2,14.14,14.19,146500.0,12.3043,12.3478,12.2956,12.3391,146500.0
2012-02-23 11:00:00,14.18,14.23,14.18,14.22,115300.0,12.3304,12.3738,12.3304,12.3651,115300.0
2012-02-23 11:10:00,14.23,14.28,14.12,14.23,183400.0,12.3738,12.4173,12.2782,12.3738,183400.0
2012-02-23 11:20:00,14.22,14.24,14.2,14.23,66900.0,12.3651,12.3825,12.3478,12.3738,66900.0
2012-02-23 11:30:00,14.24,14.24,14.19,14.2,87000.0,12.3825,12.3825,12.3391,12.3478,87000.0
2012-02-23 11:40:00,14.19,14.21,14.17,14.2,133000.0,12.3391,12.3564,12.3217,12.3478,133000.0
2012-02-23 11:50:00,14.2,14.21,14.19,14.2,73400.0,12.3478,12.3564,12.3391,12.3478,73400.0
2012-02-23 12:00:00,14.2,14.22,14.19,14.2,83800.0,12.3478,12.3651,12.3391,12.3478,83800.0
2012-02-23 12:10:00,14.2,14.21,14.19,14.2,48400.0,12.3478,12.3564,12.3391,12.3478,48400.0
2012-02-23 12:20:00,14.19,14.21,14.18,14.2,101800.0,12.3391,12.3564,12.3304,12.3478,101800.0
2012-02-23 12:30:00,14.2,14.2,14.15,14.15,132400.0,12.3478,12.3478,12.3043,12.3043,132400.0
2012-02-23 12:40:00,14.15,14.16,14.11,14.11,55100.0,12.3043,12.313,12.2695,12.2695,55100.0
2012-02-23 12:50:00,14.11,14.12,14.09,14.11,143500.0,12.2695,12.2782,12.2521,12.2695,143500.0
2012-02-23 13:00:00,14.11,14.12,14.07,14.07,84100.0,12.2695,12.2782,12.2347,12.2347,84100.0
2012-02-23 13:10:00,14.07,14.09,14.07,14.08,94700.0,12.2347,12.2521,12.2347,12.2434,94700.0
2012-02-23 13:20:00,14.09,14.09,14.06,14.06,86500.0,12.2521,12.2521,12.226,12.226,86500.0
2012-02-23 13:30:00,14.06,14.07,14.01,14.02,209600.0,12.226,12.2347,12.1825,12.1912,209600.0
2012-02-23 13:40:00,14.02,14.04,14.0,14.02,329000.0,12.1912,12.2086,12.1738,12.1912,329000.0
2012-02-23 13:50:00,14.02,14.06,14.01,14.05,99100.0,12.1912,12.226,12.1825,12.2173,99100.0
2012-02-23 14:00:00,14.05,14.07,14.03,14.05,143300.0,12.2173,12.2347,12.1999,12.2173,143300.0
2012-02-23 14:10:00,14.04,14.11,14.04,14.11,64400.0,12.2086,12.2695,12.2086,12.2695,64400.0
2012-02-23 14:20:00,14.11,14.13,14.1,14.13,74600.0,12.2695,12.2869,12.2608,12.2869,74600.0
2012-02-23 14:30:00,14.13,14.17,14.12,14.17,56300.0,12.2869,12.3217,12.2782,12.3217,56300.0
2012-02-23 14:40:00,14.17,14.18,14.11,14.12,97400.0,12.3217,12.3304,12.2695,12.2782,97400.0
2012-02-23 14:50:00,14.12,14.14,14.11,14.11,63800.0,12.2782,12.2956,12.2695,12.2695,63800.0
2012-02-23 15:00:00,14.12,14.13,14.1,14.13,98700.0,12.2782,12.2869,12.2608,12.2869,98700.0
2012-02-23 15:10:00,14.13,14.15,14.11,14.15,116400.0,12.2869,12.3043,12.2695,12.3043,116400.0
2012-02-23 15:20:00,14.15,14.15,14.13,14.14,69600.0,12.3043,12.3043,12.2869,12.2956,69600.0
2012-02-23 15:30:00,14.13,14.17,14.12,14.13,352600.0,12.2869,12.3217,12.2782,12.2869,352600.0
2012-02-23 15:40:00,14.13,14.16,14.12,14.15,219200.0,12.2869,12.313,12.2782,12.3043,219200.0
2012-02-23 15:50:00,14.15,14.17,14.14,14.15,319400.0,12.3043,12.3217,12.2956,12.3043,319400.0
2012-02-24 09:30:00,14.17,14.24,14.1,14.19,32200.0,12.3217,12.3825,12.2608,12.3391,32200.0
2012-02-24 09:40:00,14.18,14.18,14.04,14.09,67100.0,12.3304,12.3304,12.2086,12.2521,67100.0
2012-02-24 09:50:00,14.1,14.29,14.1,14.29,100200.0,12.2608,12.426,12.2608,12.426,100200.0
2012-02-24 10:00:00,14.29,14.34,14.02,14.02,208800.0,12.426,12.4695,12.1912,12.1912,208800.0
2012-02-24 10:10:00,14.02,14.04,13.93,13.93,107500.0,12.1912,12.2086,12.113,12.113,107500.0
2012-02-24 10:20:00,13.92,13.93,13.87,13.87,133100.0,12.1043,12.113,12.0608,12.0608,133100.0
2012-02-24 10:30:00,13.88,13.99,13.88,13.99,117800.0,12.0695,12.1651,12.0695,12.1651,117800.0
2012-02-24 10:40:00,13.99,14.06,13.99,14.06,115300.0,12.1651,12.226,12.1651,12.226,115300.0
2012-02-24 10:50:00,14.07,14.09,14.0,14.05,54600.0,12.2347,12.2521,12.1738,12.2173,54600.0
2012-02-24 11:00:00,14.05,14.13,14.05,14.09,60600.0,12.2173,12.2869,12.2173,12.2521,60600.0
2012-02-24 11:10:00,14.09,14.11,14.08,14.11,22600.0,12.2521,12.2695,12.2434,12.2695,22600.0
2012-02-24 11:20:00,14.11,14.12,14.06,14.09,60400.0,12.2695,12.2782,12.226,12.2521,60400.0
2012-02-24 11:30:00,14.09,14.13,14.07,14.13,42300.0,12.2521,12.2869,12.2347,12.2869,42300.0
2012-02-24 11:40:00,14.13,14.13,14.12,14.12,4700.0,12.2869,12.2869,12.2782,12.2782,4700.0
2012-02-24 11:50:00,14.13,14.17,14.13,14.14,54400.0,12.2869,12.3217,12.2869,12.2956,54400.0
2012-02-24 12:00:00,14.14,14.16,14.12,14.15,27300.0,12.2956,12.313,12.2782,12.3043,27300.0
2012-02-24 12:10:00,14.15,14.15,14.11,14.13,26700.0,12.3043,12.3043,12.2695,12.2869,26700.0
2012-02-24 12:20:00,14.13,14.13,14.09,14.11,52400.0,12.2869,12.2869,12.2521,12.2695,52400.0
2012-02-24 12:30:00,14.11,14.11,14.07,14.07,49900.0,12.2695,12.2695,12.2347,12.2347,49900.0
2012-02-24 12:40:00,14.08,14.09,14.06,14.08,32700.0,12.2434,12.2521,12.226,12.2434,32700.0
2012-02-24 12:50:00,14.08,14.09,14.08,14.09,19000.0,12.2434,12.2521,12.2434,12.2521,19000.0
2012-02-24 13:00:00,14.08,14.12,14.08,14.12,31100.0,12.2434,12.2782,12.2434,12.2782,31100.0
2012-02-24 13:10:00,14.12,14.14,14.12,14.14,18900.0,12.2782,12.2956,12.2782,12.2956,18900.0
2012-02-24 13:20:00,14.14,14.15,14.11,14.11,40500.0,12.2956,12.3043,12.2695,12.2695,40500.0
2012-02-24 13:30:00,14.11,14.12,14.05,14.06,62600.0,12.2695,12.2782,12.2173,12.226,62600.0
2012-02-24 13:40:00,14.06,14.06,14.03,14.03,89000.0,12.226,12.226,12.1999,12.1999,89000.0
2012-02-24 13:50:00,14.03,14.06,14.03,14.06,41300.0,12.1999,12.226,12.1999,12.226,41300.0
2012-02-24 14:00:00,14.06,14.07,14.05,14.07,21100.0,12.226,12.2347,12.2173,12.2347,21100.0
2012-02-24 14:10:00,14.07,14.07,14.03,14.03,41900.0,12.2347,12.2347,12.1999,12.1999,41900.0
2012-02-24 14:20:00,14.04,14.04,14.01,14.02,79800.0,12.2086,12.2086,12.1825,12.1912,79800.0
2012-02-24 14:30:00,14.02,14.02,13.97,14.01,141900.0,12.1912,12.1912,12.1478,12.1825,141900.0
2012-02-24 14:40:00,14.0,14.01,13.99,14.01,61700.0,12.1738,12.1825,12.1651,12.1825,61700.0
2012-02-24 14:50:00,14.01,14.02,13.99,14.0,43200.0,12.1825,12.1912,12.1651,12.1738,43200.0
2012-02-24 15:00:00,14.0,14.02,14.0,14.02,66700.0,12.1738,12.1912,12.1738,12.1912,66700.0
2012-02-24 15:10:00,14.02,14.02,14.0,14.02,114000.0,12.1912,12.1912,12.1738,12.1912,114000.0
2012-02-24 15:20:00,14.01,14.02,14.0,14.0,79500.0,12.1825,12.1912,12.1738,12.1738,79500.0
2012-02-24 15:30:00,14.01,14.01,13.97,14.0,195100.0,12.1825,12.1825,12.1478,12.1738,195100.0
2012-02-24 15:40:00,14.0,14.0,13.97,13.98,156300.0,12.1738,12.1738,12.1478,12.1564,156300.0
2012-02-24 15:50:00,13.98,13.99,13.96,13.97,304400.0,12.1564,12.1651,12.1391,12.1478,304400.0
2012-02-27 09:30:00,13.9,13.96,13.82,13.96,97900.0,12.0869,12.1391,12.0173,12.1391,97900.0
2012-02-27 09:40:00,13.96,13.96,13.88,13.9,70400.0,12.1391,12.1391,12.0695,12.0869,70400.0
2012-02-27 09:50:00,13.9,14.08,13.9,14.06,98100.0,12.0869,12.2434,12.0869,12.226,98100.0
2012-02-27 10:00:00,14.06,14.14,14.05,14.06,166100.0,12.226,12.2956,12.2173,12.226,166100.0
2012-02-27 10:10:00,14.05,14.12,14.04,14.1,101200.0,12.2173,12.2782,12.2086,12.2608,101200.0
2012-02-27 10:20:00,14.09,14.1,14.02,14.04,100100.0,12.2521,12.2608,12.1912,12.2086,100100.0
2012-02-27 10:30:00,14.04,14.1,14.03,14.1,59800.0,12.2086,12.2608,12.1999,12.2608,59800.0
2012-02-27 10:40:00,14.1,14.2,14.1,14.14,90300.0,12.2608,12.3478,12.2608,12.2956,90300.0
2012-02-27 10:50:00,14.14,14.19,14.13,14.16,52300.0,12.2956,12.3391,12.2869,12.313,52300.0
2012-02-27 11:00:00,14.15,14.19,14.15,14.19,68800.0,12.3043,12.3391,12.3043,12.3391,68800.0
2012-02-27 11:10:00,14.19,14.2,14.16,14.17,63900.0,12.3391,12.3478,12.313,12.3217,63900.0
2012-02-27 11:20:00,14.17,14.26,14.17,14.24,446100.0,12.3217,12.3999,12.3217,12.3825,446100.0
2012-02-27 11:30:00,14.24,14.3,14.21,14.3,128200.0,12.3825,12.4347,12.3564,12.4347,128200.0
2012-02-27 11:40:00,14.3,14.32,14.23,14.27,148200.0,12.4347,12.4521,12.3738,12.4086,148200.0
2012-02-27 11:50:00,14.27,14.29,14.27,14.28,38800.0,12.4086,12.426,12.4086,12.4173,38800.0
2012-02-27 12:00:00,14.29,14.34,14.29,14.31,144900.0,12.426,12.4695,12.426,12.4434,144900.0
2012-02-27 12:10:00,14.31,14.31,14.27,14.27,36500.0,12.4434,12.4434,12.4086,12.4086,36500.0
2012-02-27 12:20:00,14.27,14.28,14.26,14.27,27300.0,12.4086,12.4173,12.3999,12.4086,27300.0
2012-02-27 12:30:00,14.26,14.3,14.25,14.29,103700.0,12.3999,12.4347,12.3912,12.426,103700.0
2012-02-27 12:40:00,14.3,14.33,14.29,14.33,43700.0,12.4347,12.4608,12.426,12.4608,43700.0
2012-02-27 12:50:00,14.33,14.38,14.29,14.33,144800.0,12.4608,12.5043,12.426,12.4608,144800.0
2012-02-27 13:00:00,14.32,14.34,14.26,14.29,88000.0,12.4521,12.4695,12.3999,12.426,88000.0
2012-02-27 13:10:00,14.29,14.3,14.26,14.28,103600.0,12.426,12.4347,12.3999,12.4173,103600.0
2012-02-27 13:20:00,14.29,14.3,14.27,14.28,51400.0,12.426,12.4347,12.4086,12.4173,51400.0
2012-02-27 13:30:00,14.27,14.31,14.27,14.31,33000.0,12.4086,12.4434,12.4086,12.4434,33000.0
2012-02-27 13:40:00,14.31,14.33,14.28,14.29,107800.0,12.4434,12.4608,12.4173,12.426,107800.0
2012-02-27 13:50:00,14.29,14.31,14.27,14.29,92300.0,12.426,12.4434,12.4086,12.426,92300.0
2012-02-27 14:00:00,14.29,14.31,14.29,14.3,75700.0,12.426,12.4434,12.426,12.4347,75700.0
2012-02-27 14:10:00,14.31,14.32,14.29,14.29,173200.0,12.4434,12.4521,12.426,12.426,173200.0
2012-02-27 14:20:00,14.3,14.31,14.28,14.31,97500.0,12.4347,12.4434,12.4173,12.4434,97500.0
2012-02-27 14:30:00,14.3,14.31,14.25,14.26,114400.0,12.4347,12.4434,12.3912,12.3999,114400.0
2012-02-27 14:40:00,14.25,14.27,14.24,14.26,162900.0,12.3912,12.4086,12.3825,12.3999,162900.0
2012-02-27 14:50:00,14.25,14.26,14.22,14.22,161900.0,12.3912,12.3999,12.3651,12.3651,161900.0
2012-02-27 15:00:00,14.23,14.31,14.22,14.3,363000.0,12.3738,12.4434,12.3651,12.4347,363000.0
2012-02-27 15:10:00,14.3,14.3,14.24,14.27,133300.0,12.4347,12.4347,12.3825,12.4086,133300.0
2012-02-27 15:20:00,14.27,14.28,14.24,14.26,218100.0,12.4086,12.4173,12.3825,12.3999,218100.0
2012-02-27 15:30:00,14.27,14.29,14.25,14.28,160500.0,12.4086,12.426,12.3912,12.4173,160500.0
2012-02-27 15:40:00,14.28,14.32,14.26,14.28,219600.0,12.4173,12.4521,12.3999,12.4173,219600.0
2012-02-27 15:50:00,14.29,14.29,14.24,14.24,384500.0,12.426,12.426,12.3825,12.3825,384500.0
2012-02-28 09:30:00,14.15,14.22,14.04,14.07,267600.0,12.3043,12.3651,12.2086,12.2347,267600.0
2012-02-28 09:40:00,14.07,14.14,14.0,14.04,468700.0,12.2347,12.2956,12.1738,12.2086,468700.0
2012-02-28 09:50:00,14.04,14.09,13.92,14.02,406100.0,12.2086,12.2521,12.1043,12.1912,406100.0
2012-02-28 10:00:00,14.02,14.06,14.0,14.01,304000.0,12.1912,12.226,12.1738,12.1825,304000.0
2012-02-28 10:10:00,14.01,14.06,14.0,14.01,235300.0,12.1825,12.226,12.1738,12.1825,235300.0
2012-02-28 10:20:00,14.02,14.03,13.98,14.02,177100.0,12.1912,12.1999,12.1564,12.1912,177100.0
2012-02-28 10:30:00,14.02,14.08,14.02,14.07,153600.0,12.1912,12.2434,12.1912,12.2347,153600.0
2012-02-28 10:40:00,14.07,14.14,14.06,14.1,157700.0,12.2347,12.2956,12.226,12.2608,157700.0
2012-02-28 10:50:00,14.1,14.13,14.08,14.12,84400.0,12.2608,12.2869,12.2434,12.2782,84400.0
2012-02-28 11:00:00,14.12,14.15,14.1,14.15,120900.0,12.2782,12.3043,12.2608,12.3043,120900.0
2012-02-28 11:10:00,14.15,14.15,14.11,14.13,76900.0,12.3043,12.3043,12.2695,12.2869,76900.0
2012-02-28 11:20:00,14.12,14.17,14.12,14.12,141200.0,12.2782,12.3217,12.2782,12.2782,141200.0
2012-02-28 11:30:00,14.13,14.16,14.11,14.14,106000.0,12.2869,12.313,12.2695,12.2956,106000.0
2012-02-28 11:40:00,14.15,14.17,14.12,14.17,70400.0,12.3043,12.3217,12.2782,12.3217,70400.0
2012-02-28 11:50:00,14.17,14.18,14.13,14.16,88400.0,12.3217,12.3304,12.2869,12.313,88400.0
2012-02-28 12:00:00,14.17,14.18,14.15,14.16,49500.0,12.3217,12.3304,12.3043,12.313,49500.0
2012-02-28 12:10:00,14.15,14.16,14.09,14.1,87100.0,12.3043,12.313,12.2521,12.2608,87100.0
2012-02-28 12:20:00,14.1,14.1,14.08,14.1,74900.0,12.2608,12.2608,12.2434,12.2608,74900.0
2012-02-28 12:30:00,14.1,14.11,14.09,14.1,81700.0,12.2608,12.2695,12.2521,12.2608,81700.0
2012-02-28 12:40:00,14.11,14.16,14.1,14.15,68000.0,12.2695,12.313,12.2608,12.3043,68000.0
2012-02-28 12:50:00,14.15,14.16,14.12,14.13,58700.0,12.3043,12.313,12.2782,12.2869,58700.0
2012-02-28 13:00:00,14.13,14.13,14.07,14.07,79800.0,12.2869,12.2869,12.2347,12.2347,79800.0
2012-02-28 13:10:00,14.07,14.08,14.02,14.03,91000.0,12.2347,12.2434,12.1912,12.1999,91000.0
2012-02-28 13:20:00,14.02,14.07,14.02,14.07,50400.0,12.1912,12.2347,12.1912,12.2347,50400.0
2012-02-28 13:30:00,14.06,14.07,14.03,14.05,73900.0,12.226,12.2347,12.1999,12.2173,73900.0
2012-02-28 13:40:00,14.04,14.05,14.02,14.03,65100.0,12.2086,12.2173,12.1912,12.1999,65100.0
2012-02-28 13:50:00,14.03,14.04,14.0,14.02,148100.0,12.1999,12.2086,12.1738,12.1912,148100.0
2012-02-28 14:00:00,14.01,14.02,13.95,13.95,93600.0,12.1825,12.1912,12.1304,12.1304,93600.0
2012-02-28 14:10:00,13.96,13.96,13.93,13.93,170800.0,12.1391,12.1391,12.113,12.113,170800.0
2012-02-28 14:20:00,13.94,13.94,13.88,13.88,117200.0,12.1217,12.1217,12.0695,12.0695,117200.0
2012-02-28 14:30:00,13.88,13.92,13.86,13.88,173100.0,12.0695,12.1043,12.0521,12.0695,173100.0
2012-02-28 14:40:00,13.88,13.93,13.88,13.93,75900.0,12.0695,12.113,12.0695,12.113,75900.0
2012-02-28 14:50:00,13.93,13.94,13.91,13.91,95200.0,12.113,12.1217,12.0956,12.0956,95200.0
2012-02-28 15:00:00,13.92,13.93,13.91,13.92,60800.0,12.1043,12.113,12.0956,12.1043,60800.0
2012-02-28 15:10:00,13.92,13.93,13.9,13.9,217800.0,12.1043,12.113,12.0869,12.0869,217800.0
2012-02-28 15:20:00,13.9,13.91,13.88,13.88,137100.0,12.0869,12.0956,12.0695,12.0695,137100.0
2012-02-28 15:30:00,13.88,13.89,13.84,13.84,313000.0,12.0695,12.0782,12.0347,12.0347,313000.0
2012-02-28 15:40:00,13.85,13.89,13.83,13.89,358400.0,12.0434,12.0782,12.026,12.0782,358400.0
2012-02-28 15:50:00,13.89,13.91,13.88,13.89,613400.0,12.0782,12.0956,12.0695,12.0782,613400.0
2012-02-29 09:30:00,13.95,14.17,13.9,14.15,440800.0,12.1304,12.3217,12.0869,12.3043,440800.0
2012-02-29 09:40:00,14.16,14.36,14.15,14.36,341400.0,12.313,12.4869,12.3043,12.4869,341400.0
2012-02-29 09:50:00,14.36,14.45,14.31,14.43,452800.0,12.4869,12.5651,12.4434,12.5477,452800.0
2012-02-29 10:00:00,14.43,14.46,14.35,14.41,279800.0,12.5477,12.5738,12.4782,12.5304,279800.0
2012-02-29 10:10:00,14.41,14.45,14.37,14.41,222500.0,12.5304,12.5651,12.4956,12.5304,222500.0
2012-02-29 10:20:00,14.41,14.41,14.22,14.28,562900.0,12.5304,12.5304,12.3651,12.4173,562900.0
2012-02-29 10:30:00,14.28,14.31,14.24,14.27,206800.0,12.4173,12.4434,12.3825,12.4086,206800.0
2012-02-29 10:40:00,14.27,14.27,14.11,14.15,227000.0,12.4086,12.4086,12.2695,12.3043,227000.0
2012-02-29 10:50:00,14.14,14.26,14.08,14.26,177900.0,12.2956,12.3999,12.2434,12.3999,177900.0
2012-02-29 11:00:00,14.26,14.27,14.22,14.25,96400.0,12.3999,12.4086,12.3651,12.3912,96400.0
2012-02-29 11:10:00,14.25,14.28,14.21,14.23,90800.0,12.3912,12.4173,12.3564,12.3738,90800.0
2012-02-29 11:20:00,14.22,14.23,14.14,14.14,117100.0,12.3651,12.3738,12.2956,12.2956,117100.0
2012-02-29 11:30:00,14.14,14.23,14.13,14.23,86200.0,12.2956,12.3738,12.2869,12.3738,86200.0
2012-02-29 11:40:00,14.23,14.3,14.23,14.29,70400.0,12.3738,12.4347,12.3738,12.426,70400.0
2012-02-29 11:50:00,14.29,14.31,14.28,14.29,92700.0,12.426,12.4434,12.4173,12.426,92700.0
2012-02-29 12:00:00,14.29,14.38,14.27,14.38,126700.0,12.426,12.5043,12.4086,12.5043,126700.0
2012-02-29 12:10:00,14.39,14.52,14.38,14.48,372100.0,12.513,12.626,12.5043,12.5912,372100.0
2012-02-29 12:20:00,14.47,14.5,14.42,14.43,139600.0,12.5825,12.6086,12.5391,12.5477,139600.0
2012-02-29 12:30:00,14.43,14.46,14.4,14.42,75700.0,12.5477,12.5738,12.5217,12.5391,75700.0
2012-02-29 12:40:00,14.42,14.43,14.38,14.39,90000.0,12.5391,12.5477,12.5043,12.513,90000.0
2012-02-29 12:50:00,14.39,14.45,14.39,14.45,151900.0,12.513,12.5651,12.513,12.5651,151900.0
2012-02-29 13:00:00,14.45,14.54,14.4,14.53,186500.0,12.5651,12.6434,12.5217,12.6347,186500.0
2012-02-29 13:10:00,14.53,14.54,14.43,14.45,163800.0,12.6347,12.6434,12.5477,12.5651,163800.0
2012-02-29 13:20:00,14.44,14.52,14.44,14.51,97400.0,12.5564,12.626,12.5564,12.6173,97400.0
2012-02-29 13:30:00,14.5,14.51,14.46,14.48,69200.0,12.6086,12.6173,12.5738,12.5912,69200.0
2012-02-29 13:40:00,14.48,14.5,14.45,14.49,60700.0,12.5912,12.6086,12.5651,12.5999,60700.0
2012-02-29 13:50:00,14.5,14.5,14.45,14.47,72900.0,12.6086,12.6086,12.5651,12.5825,72900.0
2012-02-29 14:00:00,14.48,14.5,14.45,14.49,110300.0,12.5912,12.6086,12.5651,12.5999,110300.0
2012-02-29 14:10:00,14.49,14.5,14.45,14.46,103400.0,12.5999,12.6086,12.5651,12.5738,103400.0
2012-02-29 14:20:00,14.46,14.47,14.45,14.46,144900.0,12.5738,12.5825,12.5651,12.5738,144900.0
2012-02-29 14:30:00,14.46,14.48,14.41,14.45,209600.0,12.5738,12.5912,12.5304,12.5651,209600.0
2012-02-29 14:40:00,14.45,14.46,14.41,14.46,202500.0,12.5651,12.5738,12.5304,12.5738,202500.0
2012-02-29 14:50:00,14.46,14.47,14.4,14.41,90300.0,12.5738,12.5825,12.5217,12.5304,90300.0
2012-02-29 15:00:00,14.41,14.43,14.37,14.4,135100.0,12.5304,12.5477,12.4956,12.5217,135100.0
2012-02-29 15:10:00,14.4,14.44,14.4,14.43,80300.0,12.5217,12.5564,12.5217,12.5477,80300.0
2012-02-29 15:20:00,14.43,14.44,14.36,14.41,113600.0,12.5477,12.5564,12.4869,12.5304,113600.0
2012-02-29 15:30:00,14.41,14.41,14.29,14.29,258300.0,12.5304,12.5304,12.426,12.426,258300.0
2012-02-29 15:40:00,14.29,14.37,14.29,14.33,335000.0,12.426,12.4956,12.426,12.4608,335000.0
2012-02-29 15:50:00,14.34,14.36,14.31,14.32,443100.0,12.4695,12.4869,12.4434,12.4521,443100.0
2012-03-01 09:30:00,14.43,14.58,14.27,14.27,242200.0,12.5477,12.6782,12.4086,12.4086,242200.0
2012-03-01 09:40:00,14.28,14.38,14.28,14.38,137700.0,12.4173,12.5043,12.4173,12.5043,137700.0
2012-03-01 09:50:00,14.39,14.51,14.38,14.49,117500.0,12.513,12.6173,12.5043,12.5999,117500.0
2012-03-01 10:00:00,14.49,14.5,14.41,14.45,380500.0,12.5999,12.6086,12.5304,12.5651,380500.0
2012-03-01 10:10:00,14.45,14.46,14.38,14.39,152300.0,12.5651,12.5738,12.5043,12.513,152300.0
2012-03-01 10:20:00,14.39,14.39,14.32,14.32,74700.0,12.513,12.513,12.4521,12.4521,74700.0
2012-03-01 10:30:00,14.32,14.34,14.19,14.2,85200.0,12.4521,12.4695,12.3391,12.3478,85200.0
2012-03-01 10:40:00,14.2,14.23,14.17,14.21,63700.0,12.3478,12.3738,12.3217,12.3564,63700.0
2012-03-01 10:50:00,14.21,14.23,14.16,14.22,109800.0,12.3564,12.3738,12.313,12.3651,109800.0
2012-03-01 11:00:00,14.22,14.26,14.22,14.22,85000.0,12.3651,12.3999,12.3651,12.3651,85000.0
2012-03-01 11:10:00,14.22,14.24,14.19,14.21,70400.0,12.3651,12.3825,12.3391,12.3564,70400.0
2012-03-01 11:20:00,14.21,14.25,14.19,14.25,102000.0,12.3564,12.3912,12.3391,12.3912,102000.0
2012-03-01 11:30:00,14.25,14.25,14.19,14.19,110600.0,12.3912,12.3912,12.3391,12.3391,110600.0
2012-03-01 11:40:00,14.19,14.26,14.19,14.22,39900.0,12.3391,12.3999,12.3391,12.3651,39900.0
2012-03-01 11:50:00,14.23,14.24,14.2,14.22,28900.0,12.3738,12.3825,12.3478,12.3651,28900.0
2012-03-01 12:00:00,14.23,14.26,14.2,14.26,35500.0,12.3738,12.3999,12.3478,12.3999,35500.0
2012-03-01 12:10:00,14.26,14.27,14.25,14.26,48300.0,12.3999,12.4086,12.3912,12.3999,48300.0
2012-03-01 12:20:00,14.27,14.28,14.23,14.24,90200.0,12.4086,12.4173,12.3738,12.3825,90200.0
2012-03-01 12:30:00,14.24,14.24,14.22,14.22,28100.0,12.3825,12.3825,12.3651,12.3651,28100.0
2012-03-01 12:40:00,14.22,14.23,14.19,14.23,45400.0,12.3651,12.3738,12.3391,12.3738,45400.0
2012-03-01 12:50:00,14.22,14.24,14.21,14.21,30100.0,12.3651,12.3825,12.3564,12.3564,30100.0
2012-03-01 13:00:00,14.21,14.22,14.2,14.21,32200.0,12.3564,12.3651,12.3478,12.3564,32200.0
2012-03-01 13:10:00,14.21,14.22,14.16,14.21,61800.0,12.3564,12.3651,12.313,12.3564,61800.0
2012-03-01 13:20:00,14.2,14.21,14.17,14.19,110200.0,12.3478,12.3564,12.3217,12.3391,110200.0
2012-03-01 13:30:00,14.19,14.2,14.17,14.17,51800.0,12.3391,12.3478,12.3217,12.3217,51800.0
2012-03-01 13:40:00,14.17,14.18,14.14,14.14,39000.0,12.3217,12.3304,12.2956,12.2956,39000.0
2012-03-01 13:50:00,14.15,14.19,14.14,14.18,42700.0,12.3043,12.3391,12.2956,12.3304,42700.0
2012-03-01 14:00:00,14.18,14.2,14.17,14.18,59700.0,12.3304,12.3478,12.3217,12.3304,59700.0
2012-03-01 14:10:00,14.19,14.19,14.15,14.16,41400.0,12.3391,12.3391,12.3043,12.313,41400.0
2012-03-01 14:20:00,14.15,14.16,14.12,14.12,44200.0,12.3043,12.313,12.2782,12.2782,44200.0
2012-03-01 14:30:00,14.13,14.13,14.09,14.09,37100.0,12.2869,12.2869,12.2521,12.2521,37100.0
2012-03-01 14:40:00,14.09,14.13,14.09,14.13,81000.0,12.2521,12.2869,12.2521,12.2869,81000.0
2012-03-01 14:50:00,14.13,14.14,14.1,14.13,59100.0,12.2869,12.2956,12.2608,12.2869,59100.0
2012-03-01 15:00:00,14.13,14.14,14.11,14.12,70900.0,12.2869,12.2956,12.2695,12.2782,70900.0
2012-03-01 15:10:00,14.11,14.16,14.07,14.07,184200.0,12.2695,12.313,12.2347,12.2347,184200.0
2012-03-01 15:20:00,14.08,14.15,14.07,14.14,128900.0,12.2434,12.3043,12.2347,12.2956,128900.0
2012-03-01 15:30:00,14.15,14.15,14.11,14.11,173800.0,12.3043,12.3043,12.2695,12.2695,173800.0
2012-03-01 15:40:00,14.12,14.16,14.11,14.16,139600.0,12.2782,12.313,12.2695,12.313,139600.0
2012-03-01 15:50:00,14.16,14.18,14.15,14.16,530600.0,12.313,12.3304,12.3043,12.313,530600.0
2012-03-02 09:30:00,14.13,14.21,14.07,14.12,73100.0,12.2869,12.3564,12.2347,12.2782,73100.0
2012-03-02 09:40:00,14.12,14.12,13.97,13.98,122200.0,12.2782,12.2782,12.1478,12.1564,122200.0
2012-03-02 09:50:00,13.97,14.09,13.97,14.01,91200.0,12.1478,12.2521,12.1478,12.1825,91200.0
2012-03-02 10:00:00,14.02,14.06,13.98,14.01,72900.0,12.1912,12.226,12.1564,12.1825,72900.0
2012-03-02 10:10:00,14.02,14.16,14.02,14.13,103500.0,12.1912,12.313,12.1912,12.2869,103500.0
2012-03-02 10:20:00,14.13,14.15,14.09,14.12,57700.0,12.2869,12.3043,12.2521,12.2782,57700.0
2012-03-02 10:30:00,14.13,14.13,14.02,14.02,74600.0,12.2869,12.2869,12.1912,12.1912,74600.0
2012-03-02 10:40:00,14.02,14.04,14.0,14.0,35300.0,12.1912,12.2086,12.1738,12.1738,35300.0
2012-03-02 10:50:00,14.01,14.04,13.96,13.96,66100.0,12.1825,12.2086,12.1391,12.1391,66100.0
2012-03-02 11:00:00,13.96,13.99,13.95,13.99,37800.0,12.1391,12.1651,12.1304,12.1651,37800.0
2012-03-02 11:10:00,13.99,13.99,13.93,13.96,49300.0,12.1651,12.1651,12.113,12.1391,49300.0
2012-03-02 11:20:00,13.96,14.0,13.96,13.99,42900.0,12.1391,12.1738,12.1391,12.1651,42900.0
2012-03-02 11:30:00,13.98,14.0,13.97,13.98,56200.0,12.1564,12.1738,12.1478,12.1564,56200.0
2012-03-02 11:40:00,13.99,13.99,13.9,13.92,85400.0,12.1651,12.1651,12.0869,12.1043,85400.0
2012-03-02 11:50:00,13.93,13.95,13.92,13.95,90000.0,12.113,12.1304,12.1043,12.1304,90000.0
2012-03-02 12:00:00,13.94,13.99,13.94,13.97,92400.0,12.1217,12.1651,12.1217,12.1478,92400.0
2012-03-02 12:10:00,13.96,13.96,13.92,13.94,74500.0,12.1391,12.1391,12.1043,12.1217,74500.0
2012-03-02 12:20:00,13.94,13.94,13.9,13.91,118600.0,12.1217,12.1217,12.0869,12.0956,118600.0
2012-03-02 12:30:00,13.91,13.92,13.89,13.92,123000.0,12.0956,12.1043,12.0782,12.1043,123000.0
2012-03-02 12:40:00,13.91,13.93,13.91,13.93,21000.0,12.0956,12.113,12.0956,12.113,21000.0
2012-03-02 12:50:00,13.93,13.95,13.91,13.92,62100.0,12.113,12.1304,12.0956,12.1043,62100.0
2012-03-02 13:00:00,13.91,13.93,13.9,13.93,49800.0,12.0956,12.113,12.0869,12.113,49800.0
2012-03-02 13:10:00,13.93,13.93,13.88,13.91,40400.0,12.113,12.113,12.0695,12.0956,40400.0
2012-03-02 13:20:00,13.9,13.93,13.88,13.93,45200.0,12.0869,12.113,12.0695,12.113,45200.0
2012-03-02 13:30:00,13.92,13.94,13.91,13.91,40400.0,12.1043,12.1217,12.0956,12.0956,40400.0
2012-03-02 13:40:00,13.91,13.92,13.88,13.89,53200.0,12.0956,12.1043,12.0695,12.0782,53200.0
2012-03-02 13:50:00,13.89,13.94,13.89,13.94,41300.0,12.0782,12.1217,12.0782,12.1217,41300.0
2012-03-02 14:00:00,13.93,13.97,13.93,13.97,31100.0,12.113,12.1478,12.113,12.1478,31100.0
2012-03-02 14:10:00,13.96,13.98,13.94,13.98,98300.0,12.1391,12.1564,12.1217,12.1564,98300.0
2012-03-02 14:20:00,13.98,13.99,13.94,13.94,53400.0,12.1564,12.1651,12.1217,12.1217,53400.0
2012-03-02 14:30:00,13.94,13.94,13.91,13.93,56900.0,12.1217,12.1217,12.0956,12.113,56900.0
2012-03-02 14:40:00,13.93,13.93,13.91,13.93,60400.0,12.113,12.113,12.0956,12.113,60400.0
2012-03-02 14:50:00,13.93,13.95,13.91,13.93,52600.0,12.113,12.1304,12.0956,12.113,52600.0
2012-03-02 15:00:00,13.94,13.95,13.91,13.93,116000.0,12.1217,12.1304,12.0956,12.113,116000.0
2012-03-02 15:10:00,13.93,13.94,13.91,13.91,30800.0,12.113,12.1217,12.0956,12.0956,30800.0
2012-03-02 15:20:00,13.91,13.94,13.9,13.92,56900.0,12.0956,12.1217,12.0869,12.1043,56900.0
2012-03-02 15:30:00,13.93,13.99,13.92,13.95,232400.0,12.113,12.1651,12.1043,12.1304,232400.0
2012-03-02 15:40:00,13.95,13.97,13.93,13.94,120300.0,12.1304,12.1478,12.113,12.1217,120300.0
2012-03-02 15:50:00,13.94,13.95,13.92,13.93,214300.0,12.1217,12.1304,12.1043,12.113,214300.0
2012-03-05 09:30:00,13.9,13.96,13.86,13.89,105100.0,12.0869,12.1391,12.0521,12.0782,105100.0
2012-03-05 09:40:00,13.9,13.99,13.88,13.99,152300.0,12.0869,12.1651,12.0695,12.1651,152300.0
2012-03-05 09:50:00,13.99,14.12,13.98,14.1,104600.0,12.1651,12.2782,12.1564,12.2608,104600.0
2012-03-05 10:00:00,14.11,14.13,14.04,14.09,171900.0,12.2695,12.2869,12.2086,12.2521,171900.0
2012-03-05 10:10:00,14.08,14.1,13.97,14.01,77300.0,12.2434,12.2608,12.1478,12.1825,77300.0
2012-03-05 10:20:00,14.01,14.01,13.9,13.94,62000.0,12.1825,12.1825,12.0869,12.1217,62000.0
2012-03-05 10:30:00,13.93,13.95,13.89,13.89,35600.0,12.113,12.1304,12.0782,12.0782,35600.0
2012-03-05 10:40:00,13.9,13.92,13.85,13.89,58400.0,12.0869,12.1043,12.0434,12.0782,58400.0
2012-03-05 10:50:00,13.88,13.89,13.82,13.86,43700.0,12.0695,12.0782,12.0173,12.0521,43700.0
2012-03-05 11:00:00,13.85,13.91,13.83,13.85,108500.0,12.0434,12.0956,12.026,12.0434,108500.0
2012-03-05 11:10:00,13.85,13.85,13.77,13.82,126100.0,12.0434,12.0434,11.9738,12.0173,126100.0
2012-03-05 11:20:00,13.82,13.97,13.82,13.97,197200.0,12.0173,12.1478,12.0173,12.1478,197200.0
2012-03-05 11:30:00,13.96,13.96,13.9,13.9,54200.0,12.1391,12.1391,12.0869,12.0869,54200.0
2012-03-05 11:40:00,13.91,13.94,13.9,13.93,69300.0,12.0956,12.1217,12.0869,12.113,69300.0
2012-03-05 11:50:00,13.93,13.94,13.86,13.87,46800.0,12.113,12.1217,12.0521,12.0608,46800.0
2012-03-05 12:00:00,13.87,13.92,13.87,13.92,39500.0,12.0608,12.1043,12.0608,12.1043,39500.0
2012-03-05 12:10:00,13.91,13.92,13.89,13.89,26000.0,12.0956,12.1043,12.0782,12.0782,26000.0
2012-03-05 12:20:00,13.89,13.89,13.86,13.88,43800.0,12.0782,12.0782,12.0521,12.0695,43800.0
2012-03-05 12:30:00,13.88,13.88,13.87,13.87,19300.0,12.0695,12.0695,12.0608,12.0608,19300.0
2012-03-05 12:40:00,13.88,13.9,13.86,13.89,49200.0,12.0695,12.0869,12.0521,12.0782,49200.0
2012-03-05 12:50:00,13.89,13.9,13.86,13.87,16200.0,12.0782,12.0869,12.0521,12.0608,16200.0
2012-03-05 13:00:00,13.87,13.9,13.86,13.88,38000.0,12.0608,12.0869,12.0521,12.0695,38000.0
2012-03-05 13:10:00,13.88,13.92,13.88,13.92,40100.0,12.0695,12.1043,12.0695,12.1043,40100.0
2012-03-05 13:20:00,13.92,13.93,13.9,13.92,39200.0,12.1043,12.113,12.0869,12.1043,39200.0
2012-03-05 13:30:00,13.93,13.93,13.9,13.92,23900.0,12.113,12.113,12.0869,12.1043,23900.0
2012-03-05 13:40:00,13.92,13.94,13.9,13.92,84200.0,12.1043,12.1217,12.0869,12.1043,84200.0
2012-03-05 13:50:00,13.92,13.93,13.9,13.92,44600.0,12.1043,12.113,12.0869,12.1043,44600.0
2012-03-05 14:00:00,13.92,13.93,13.91,13.93,32500.0,12.1043,12.113,12.0956,12.113,32500.0
2012-03-05 14:10:00,13.93,13.94,13.9,13.94,56100.0,12.113,12.1217,12.0869,12.1217,56100.0
2012-03-05 14:20:00,13.94,13.97,13.92,13.96,45800.0,12.1217,12.1478,12.1043,12.1391,45800.0
2012-03-05 14:30:00,13.96,13.97,13.92,13.94,71100.0,12.1391,12.1478,12.1043,12.1217,71100.0
2012-03-05 14:40:00,13.94,13.95,13.93,13.94,29500.0,12.1217,12.1304,12.113,12.1217,29500.0
2012-03-05 14:50:00,13.94,13.98,13.93,13.95,69400.0,12.1217,12.1564,12.113,12.1304,69400.0
2012-03-05 15:00:00,13.96,13.96,13.93,13.94,60200.0,12.1391,12.1391,12.113,12.1217,60200.0
2012-03-05 15:10:00,13.93,13.98,13.93,13.96,117800.0,12.113,12.1564,12.113,12.1391,117800.0
2012-03-05 15:20:00,13.96,13.98,13.96,13.98,97000.0,12.1391,12.1564,12.1391,12.1564,97000.0
2012-03-05 15:30:00,13.98,13.99,13.96,13.96,79500.0,12.1564,12.1651,12.1391,12.1391,79500.0
2012-03-05 15:40:00,13.96,13.97,13.94,13.96,125900.0,12.1391,12.1478,12.1217,12.1391,125900.0
2012-03-05 15:50:00,13.96,13.96,13.94,13.96,217600.0,12.1391,12.1391,12.1217,12.1391,217600.0
2012-03-06 09:30:00,13.8,13.81,13.67,13.68,181700.0,11.9999,12.0086,11.8869,11.8956,181700.0
2012-03-06 09:40:00,13.68,13.7,13.6,13.63,170900.0,11.8956,11.913,11.826,11.8521,170900.0
2012-03-06 09:50:00,13.62,13.68,13.6,13.61,59300.0,11.8434,11.8956,11.826,11.8347,59300.0
2012-03-06 10:00:00,13.61,13.64,13.6,13.6,158300.0,11.8347,11.8608,11.826,11.826,158300.0
2012-03-06 10:10:00,13.6,13.61,13.59,13.59,126100.0,11.826,11.8347,11.8173,11.8173,126100.0
2012-03-06 10:20:00,13.59,13.6,13.57,13.59,110800.0,11.8173,11.826,11.7999,11.8173,110800.0
2012-03-06 10:30:00,13.59,13.61,13.57,13.59,99000.0,11.8173,11.8347,11.7999,11.8173,99000.0
2012-03-06 10:40:00,13.59,13.6,13.55,13.55,44300.0,11.8173,11.826,11.7825,11.7825,44300.0
2012-03-06 10:50:00,13.56,13.58,13.53,13.53,156000.0,11.7912,11.8086,11.7651,11.7651,156000.0
2012-03-06 11:00:00,13.53,13.61,13.53,13.61,92600.0,11.7651,11.8347,11.7651,11.8347,92600.0
2012-03-06 11:10:00,13.6,13.62,13.57,13.57,123800.0,11.826,11.8434,11.7999,11.7999,123800.0
2012-03-06 11:20:00,13.58,13.59,13.55,13.59,103800.0,11.8086,11.8173,11.7825,11.8173,103800.0
2012-03-06 11:30:00,13.58,13.59,13.55,13.58,164100.0,11.8086,11.8173,11.7825,11.8086,164100.0
2012-03-06 11:40:00,13.57,13.59,13.54,13.55,108700.0,11.7999,11.8173,11.7738,11.7825,108700.0
2012-03-06 11:50:00,13.54,13.57,13.53,13.56,140400.0,11.7738,11.7999,11.7651,11.7912,140400.0
2012-03-06 12:00:00,13.55,13.62,13.54,13.56,151600.0,11.7825,11.8434,11.7738,11.7912,151600.0
2012-03-06 12:10:00,13.56,13.57,13.53,13.56,152600.0,11.7912,11.7999,11.7651,11.7912,152600.0
2012-03-06 12:20:00,13.56,13.57,13.52,13.53,81100.0,11.7912,11.7999,11.7564,11.7651,81100.0
2012-03-06 12:30:00,13.53,13.62,13.53,13.62,65600.0,11.7651,11.8434,11.7651,11.8434,65600.0
2012-03-06 12:40:00,13.61,13.62,13.57,13.6,46800.0,11.8347,11.8434,11.7999,11.826,46800.0
2012-03-06 12:50:00,13.59,13.6,13.56,13.57,81000.0,11.8173,11.826,11.7912,11.7999,81000.0
2012-03-06 13:00:00,13.58,13.64,13.56,13.63,110600.0,11.8086,11.8608,11.7912,11.8521,110600.0
2012-03-06 13:10:00,13.63,13.64,13.61,13.64,56700.0,11.8521,11.8608,11.8347,11.8608,56700.0
2012-03-06 13:20:00,13.63,13.65,13.61,13.64,110800.0,11.8521,11.8695,11.8347,11.8608,110800.0
2012-03-06 13:30:00,13.64,13.69,13.61,13.68,297700.0,11.8608,11.9043,11.8347,11.8956,297700.0
2012-03-06 13:40:00,13.67,13.7,13.67,13.69,233100.0,11.8869,11.913,11.8869,11.9043,233100.0
2012-03-06 13:50:00,13.69,13.69,13.63,13.63,81500.0,11.9043,11.9043,11.8521,11.8521,81500.0
2012-03-06 14:00:00,13.63,13.63,13.6,13.61,67100.0,11.8521,11.8521,11.826,11.8347,67100.0
2012-03-06 14:10:00,13.61,13.61,13.59,13.59,318000.0,11.8347,11.8347,11.8173,11.8173,318000.0
2012-03-06 14:20:00,13.6,13.6,13.55,13.57,157200.0,11.826,11.826,11.7825,11.7999,157200.0
2012-03-06 14:30:00,13.58,13.58,13.52,13.52,125800.0,11.8086,11.8086,11.7564,11.7564,125800.0
2012-03-06 14:40:00,13.52,13.54,13.5,13.54,60300.0,11.7564,11.7738,11.7391,11.7738,60300.0
2012-03-06 14:50:00,13.54,13.54,13.52,13.52,154000.0,11.7738,11.7738,11.7564,11.7564,154000.0
2012-03-06 15:00:00,13.52,13.53,13.5,13.5,260800.0,11.7564,11.7651,11.7391,11.7391,260800.0
2012-03-06 15:10:00,13.5,13.51,13.5,13.5,301000.0,11.7391,11.7478,11.7391,11.7391,301000.0
2012-03-06 15:20:00,13.51,13.51,13.48,13.5,350500.0,11.7478,11.7478,11.7217,11.7391,350500.0
2012-03-06 15:30:00,13.49,13.5,13.47,13.48,271900.0,11.7304,11.7391,11.713,11.7217,271900.0
2012-03-06 15:40:00,13.48,13.49,13.47,13.48,100300.0,11.7217,11.7304,11.713,11.7217,100300.0
2012-03-06 15:50:00,13.49,13.5,13.46,13.46,757600.0,11.7304,11.7391,11.7043,11.7043,757600.0
2012-03-07 09:30:00,13.52,13.68,13.52,13.64,216600.0,11.7564,11.8956,11.7564,11.8608,216600.0
2012-03-07 09:40:00,13.63,13.75,13.63,13.69,252500.0,11.8521,11.9564,11.8521,11.9043,252500.0
2012-03-07 09:50:00,13.7,13.86,13.7,13.81,117100.0,11.913,12.0521,11.913,12.0086,117100.0
2012-03-07 10:00:00,13.81,13.9,13.77,13.79,210600.0,12.0086,12.0869,11.9738,11.9912,210600.0
2012-03-07 10:10:00,13.79,13.85,13.79,13.81,209600.0,11.9912,12.0434,11.9912,12.0086,209600.0
2012-03-07 10:20:00,13.81,13.83,13.79,13.83,53500.0,12.0086,12.026,11.9912,12.026,53500.0
2012-03-07 10:30:00,13.84,13.85,13.73,13.73,739200.0,12.0347,12.0434,11.9391,11.9391,739200.0
2012-03-07 10:40:00,13.73,13.75,13.7,13.71,180900.0,11.9391,11.9564,11.913,11.9217,180900.0
2012-03-07 10:50:00,13.71,13.73,13.71,13.73,33600.0,11.9217,11.9391,11.9217,11.9391,33600.0
2012-03-07 11:00:00,13.73,13.85,13.73,13.83,231900.0,11.9391,12.0434,11.9391,12.026,231900.0
2012-03-07 11:10:00,13.84,13.85,13.82,13.84,72500.0,12.0347,12.0434,12.0173,12.0347,72500.0
2012-03-07 11:20:00,13.84,13.86,13.83,13.85,53700.0,12.0347,12.0521,12.026,12.0434,53700.0
2012-03-07 11:30:00,13.85,13.86,13.83,13.84,42200.0,12.0434,12.0521,12.026,12.0347,42200.0
2012-03-07 11:40:00,13.84,13.85,13.84,13.85,23600.0,12.0347,12.0434,12.0347,12.0434,23600.0
2012-03-07 11:50:00,13.84,13.87,13.84,13.86,54900.0,12.0347,12.0608,12.0347,12.0521,54900.0
2012-03-07 12:00:00,13.86,13.89,13.86,13.88,68900.0,12.0521,12.0782,12.0521,12.0695,68900.0
2012-03-07 12:10:00,13.88,13.89,13.85,13.86,61400.0,12.0695,12.0782,12.0434,12.0521,61400.0
2012-03-07 12:20:00,13.87,13.89,13.86,13.89,36000.0,12.0608,12.0782,12.0521,12.0782,36000.0
2012-03-07 12:30:00,13.89,13.91,13.88,13.9,65400.0,12.0782,12.0956,12.0695,12.0869,65400.0
2012-03-07 12:40:00,13.9,13.92,13.89,13.92,238100.0,12.0869,12.1043,12.0782,12.1043,238100.0
2012-03-07 12:50:00,13.91,13.92,13.91,13.91,12900.0,12.0956,12.1043,12.0956,12.0956,12900.0
2012-03-07 13:00:00,13.92,13.94,13.9,13.93,101300.0,12.1043,12.1217,12.0869,12.113,101300.0
2012-03-07 13:10:00,13.93,13.94,13.92,13.92,434100.0,12.113,12.1217,12.1043,12.1043,434100.0
2012-03-07 13:20:00,13.92,13.93,13.91,13.93,33400.0,12.1043,12.113,12.0956,12.113,33400.0
2012-03-07 13:30:00,13.92,13.95,13.92,13.93,122700.0,12.1043,12.1304,12.1043,12.113,122700.0
2012-03-07 13:40:00,13.94,13.94,13.91,13.93,221600.0,12.1217,12.1217,12.0956,12.113,221600.0
2012-03-07 13:50:00,13.93,13.95,13.91,13.95,185900.0,12.113,12.1304,12.0956,12.1304,185900.0
2012-03-07 14:00:00,13.95,14.03,13.95,13.98,468300.0,12.1304,12.1999,12.1304,12.1564,468300.0
2012-03-07 14:10:00,13.98,14.01,13.98,14.0,108600.0,12.1564,12.1825,12.1564,12.1738,108600.0
2012-03-07 14:20:00,14.01,14.02,14.0,14.01,55100.0,12.1825,12.1912,12.1738,12.1825,55100.0
2012-03-07 14:30:00,14.01,14.02,14.0,14.01,584600.0,12.1825,12.1912,12.1738,12.1825,584600.0
2012-03-07 14:40:00,14.01,14.02,13.99,14.01,136700.0,12.1825,12.1912,12.1651,12.1825,136700.0
2012-03-07 14:50:00,14.01,14.04,14.01,14.01,259600.0,12.1825,12.2086,12.1825,12.1825,259600.0
2012-03-07 15:00:00,14.02,14.03,14.0,14.01,2137700.0,12.1912,12.1999,12.1738,12.1825,2137700.0
2012-03-07 15:10:00,14.01,14.02,14.0,14.02,154800.0,12.1825,12.1912,12.1738,12.1912,154800.0
2012-03-07 15:20:00,14.02,14.08,14.01,14.05,468600.0,12.1912,12.2434,12.1825,12.2173,468600.0
2012-03-07 15:30:00,14.05,14.09,14.04,14.08,314700.0,12.2173,12.2521,12.2086,12.2434,314700.0
2012-03-07 15:40:00,14.08,14.09,14.06,14.07,249000.0,12.2434,12.2521,12.226,12.2347,249000.0
2012-03-07 15:50:00,14.07,14.08,13.99,13.99,992200.0,12.2347,12.2434,12.1651,12.1651,992200.0
2012-03-08 09:30:00,14.16,14.35,14.16,14.28,174300.0,12.313,12.4782,12.313,12.4173,174300.0
2012-03-08 09:40:00,14.29,14.32,14.09,14.11,500300.0,12.426,12.4521,12.2521,12.2695,500300.0
2012-03-08 09:50:00,14.11,14.2,14.1,14.16,203900.0,12.2695,12.3478,12.2608,12.313,203900.0
2012-03-08 10:00:00,14.16,14.16,14.0,14.0,359200.0,12.313,12.313,12.1738,12.1738,359200.0
2012-03-08 10:10:00,14.0,14.01,13.95,13.99,349700.0,12.1738,12.1825,12.1304,12.1651,349700.0
2012-03-08 10:20:00,13.99,14.01,13.98,13.99,242400.0,12.1651,12.1825,12.1564,12.1651,242400.0
2012-03-08 10:30:00,13.99,14.03,13.99,14.0,139400.0,12.1651,12.1999,12.1651,12.1738,139400.0
2012-03-08 10:40:00,14.0,14.09,14.0,14.08,420800.0,12.1738,12.2521,12.1738,12.2434,420800.0
2012-03-08 10:50:00,14.08,14.13,14.07,14.11,188000.0,12.2434,12.2869,12.2347,12.2695,188000.0
2012-03-08 11:00:00,14.12,14.24,14.11,14.22,270000.0,12.2782,12.3825,12.2695,12.3651,270000.0
2012-03-08 11:10:00,14.23,14.27,14.2,14.27,192900.0,12.3738,12.4086,12.3478,12.4086,192900.0
2012-03-08 11:20:00,14.27,14.27,14.2,14.24,517300.0,12.4086,12.4086,12.3478,12.3825,517300.0
2012-03-08 11:30:00,14.25,14.28,14.24,14.26,213800.0,12.3912,12.4173,12.3825,12.3999,213800.0
2012-03-08 11:40:00,14.26,14.29,14.25,14.29,143000.0,12.3999,12.426,12.3912,12.426,143000.0
2012-03-08 11:50:00,14.29,14.4,14.29,14.4,458800.0,12.426,12.5217,12.426,12.5217,458800.0
2012-03-08 12:00:00,14.4,14.47,14.39,14.42,588400.0,12.5217,12.5825,12.513,12.5391,588400.0
2012-03-08 12:10:00,14.43,14.43,14.36,14.38,250400.0,12.5477,12.5477,12.4869,12.5043,250400.0
2012-03-08 12:20:00,14.39,14.41,14.36,14.39,143100.0,12.513,12.5304,12.4869,12.513,143100.0
2012-03-08 12:30:00,14.39,14.4,14.38,14.39,58900.0,12.513,12.5217,12.5043,12.513,58900.0
2012-03-08 12:40:00,14.39,14.44,14.39,14.44,208900.0,12.513,12.5564,12.513,12.5564,208900.0
2012-03-08 12:50:00,14.44,14.52,14.43,14.52,373700.0,12.5564,12.626,12.5477,12.626,373700.0
2012-03-08 13:00:00,14.52,14.58,14.52,14.55,363600.0,12.626,12.6782,12.626,12.6521,363600.0
2012-03-08 13:10:00,14.55,14.58,14.52,14.56,109800.0,12.6521,12.6782,12.626,12.6608,109800.0
2012-03-08 13:20:00,14.56,14.56,14.49,14.5,90200.0,12.6608,12.6608,12.5999,12.6086,90200.0
2012-03-08 13:30:00,14.49,14.56,14.49,14.55,109400.0,12.5999,12.6608,12.5999,12.6521,109400.0
2012-03-08 13:40:00,14.55,14.57,14.54,14.56,174000.0,12.6521,12.6695,12.6434,12.6608,174000.0
2012-03-08 13:50:00,14.56,14.57,14.54,14.56,313000.0,12.6608,12.6695,12.6434,12.6608,313000.0
2012-03-08 14:00:00,14.55,14.58,14.55,14.56,386500.0,12.6521,12.6782,12.6521,12.6608,386500.0
2012-03-08 14:10:00,14.55,14.57,14.48,14.51,313200.0,12.6521,12.6695,12.5912,12.6173,313200.0
2012-03-08 14:20:00,14.51,14.52,14.43,14.45,297200.0,12.6173,12.626,12.5477,12.5651,297200.0
2012-03-08 14:30:00,14.45,14.49,14.45,14.49,89700.0,12.5651,12.5999,12.5651,12.5999,89700.0
2012-03-08 14:40:00,14.49,14.51,14.48,14.5,100100.0,12.5999,12.6173,12.5912,12.6086,100100.0
2012-03-08 14:50:00,14.49,14.57,14.49,14.57,255000.0,12.5999,12.6695,12.5999,12.6695,255000.0
2012-03-08 15:00:00,14.57,14.59,14.55,14.59,198700.0,12.6695,12.6869,12.6521,12.6869,198700.0
2012-03-08 15:10:00,14.59,14.6,14.57,14.57,355900.0,12.6869,12.6956,12.6695,12.6695,355900.0
2012-03-08 15:20:00,14.58,14.61,14.56,14.6,364200.0,12.6782,12.7043,12.6608,12.6956,364200.0
2012-03-08 15:30:00,14.59,14.65,14.59,14.62,415900.0,12.6869,12.7391,12.6869,12.713,415900.0
2012-03-08 15:40:00,14.61,14.64,14.56,14.57,545500.0,12.7043,12.7304,12.6608,12.6695,545500.0
2012-03-08 15:50:00,14.57,14.61,14.54,14.57,721900.0,12.6695,12.7043,12.6434,12.6695,721900.0
2012-03-09 09:30:00,14.99,15.0,14.83,14.92,785100.0,13.0347,13.0434,12.8956,12.9738,785100.0
2012-03-09 09:40:00,14.92,15.15,14.92,15.05,1036100.0,12.9738,13.1738,12.9738,13.0869,1036100.0
2012-03-09 09:50:00,15.06,15.16,15.03,15.1,1045900.0,13.0956,13.1825,13.0695,13.1304,1045900.0
2012-03-09 10:00:00,15.1,15.13,15.03,15.11,674000.0,13.1304,13.1564,13.0695,13.1391,674000.0
2012-03-09 10:10:00,15.1,15.22,15.07,15.19,704900.0,13.1304,13.2347,13.1043,13.2086,704900.0
2012-03-09 10:20:00,15.18,15.22,15.15,15.18,615200.0,13.1999,13.2347,13.1738,13.1999,615200.0
2012-03-09 10:30:00,15.18,15.33,15.18,15.32,436600.0,13.1999,13.3304,13.1999,13.3217,436600.0
2012-03-09 10:40:00,15.33,15.34,15.3,15.31,843900.0,13.3304,13.339,13.3043,13.313,843900.0
2012-03-09 10:50:00,15.31,15.36,15.27,15.34,713700.0,13.313,13.3564,13.2782,13.339,713700.0
2012-03-09 11:00:00,15.34,15.39,15.33,15.37,566600.0,13.339,13.3825,13.3304,13.3651,566600.0
2012-03-09 11:10:00,15.37,15.38,15.34,15.34,326200.0,13.3651,13.3738,13.339,13.339,326200.0
2012-03-09 11:20:00,15.35,15.35,15.33,15.34,215000.0,13.3477,13.3477,13.3304,13.339,215000.0
2012-03-09 11:30:00,15.34,15.35,15.3,15.34,226000.0,13.339,13.3477,13.3043,13.339,226000.0
2012-03-09 11:40:00,15.34,15.38,15.31,15.37,326400.0,13.339,13.3738,13.313,13.3651,326400.0
2012-03-09 11:50:00,15.37,15.44,15.35,15.44,534300.0,13.3651,13.426,13.3477,13.426,534300.0
2012-03-09 12:00:00,15.44,15.46,15.42,15.44,320100.0,13.426,13.4434,13.4086,13.426,320100.0
2012-03-09 12:10:00,15.44,15.51,15.43,15.47,621100.0,13.426,13.4869,13.4173,13.4521,621100.0
2012-03-09 12:20:00,15.47,15.48,15.42,15.44,131300.0,13.4521,13.4608,13.4086,13.426,131300.0
2012-03-09 12:30:00,15.44,15.48,15.43,15.47,246000.0,13.426,13.4608,13.4173,13.4521,246000.0
2012-03-09 12:40:00,15.48,15.55,15.47,15.51,429700.0,13.4608,13.5217,13.4521,13.4869,429700.0
2012-03-09 12:50:00,15.51,15.57,15.5,15.51,354700.0,13.4869,13.539,13.4782,13.4869,354700.0
2012-03-09 13:00:00,15.51,15.54,15.5,15.5,244200.0,13.4869,13.513,13.4782,13.4782,244200.0
2012-03-09 13:10:00,15.5,15.51,15.5,15.51,70300.0,13.4782,13.4869,13.4782,13.4869,70300.0
2012-03-09 13:20:00,15.5,15.51,15.48,15.49,335000.0,13.4782,13.4869,13.4608,13.4695,335000.0
2012-03-09 13:30:00,15.48,15.58,15.47,15.58,389100.0,13.4608,13.5477,13.4521,13.5477,389100.0
2012-03-09 13:40:00,15.57,15.61,15.57,15.59,302900.0,13.539,13.5738,13.539,13.5564,302900.0
2012-03-09 13:50:00,15.6,15.66,15.59,15.66,227100.0,13.5651,13.6173,13.5564,13.6173,227100.0
2012-03-09 14:00:00,15.66,15.69,15.57,15.57,284300.0,13.6173,13.6434,13.539,13.539,284300.0
2012-03-09 14:10:00,15.57,15.61,15.57,15.58,207700.0,13.539,13.5738,13.539,13.5477,207700.0
2012-03-09 14:20:00,15.58,15.61,15.58,15.58,252500.0,13.5477,13.5738,13.5477,13.5477,252500.0
2012-03-09 14:30:00,15.58,15.59,15.55,15.56,285700.0,13.5477,13.5564,13.5217,13.5304,285700.0
2012-03-09 14:40:00,15.56,15.61,15.54,15.57,568800.0,13.5304,13.5738,13.513,13.539,568800.0
2012-03-09 14:50:00,15.57,15.57,15.44,15.48,1011300.0,13.539,13.539,13.426,13.4608,1011300.0
2012-03-09 15:00:00,15.48,15.49,15.43,15.46,378200.0,13.4608,13.4695,13.4173,13.4434,378200.0
2012-03-09 15:10:00,15.46,15.48,15.43,15.46,252100.0,13.4434,13.4608,13.4173,13.4434,252100.0
2012-03-09 15:20:00,15.46,15.47,15.4,15.46,437400.0,13.4434,13.4521,13.3912,13.4434,437400.0
2012-03-09 15:30:00,15.46,15.52,15.45,15.52,555100.0,13.4434,13.4956,13.4347,13.4956,555100.0
2012-03-09 15:40:00,15.52,15.52,15.45,15.48,490200.0,13.4956,13.4956,13.4347,13.4608,490200.0
2012-03-09 15:50:00,15.48,15.49,15.44,15.48,1074800.0,13.4608,13.4695,13.426,13.4608,1074800.0
2012-03-12 09:30:00,15.54,15.7,15.46,15.69,460300.0,13.513,13.6521,13.4434,13.6434,460300.0
2012-03-12 09:40:00,15.69,15.86,15.68,15.71,459300.0,13.6434,13.7912,13.6347,13.6608,459300.0
2012-03-12 09:50:00,15.71,15.71,15.63,15.63,360200.0,13.6608,13.6608,13.5912,13.5912,360200.0
2012-03-12 10:00:00,15.64,15.68,15.51,15.67,356500.0,13.5999,13.6347,13.4869,13.626,356500.0
2012-03-12 10:10:00,15.66,15.69,15.63,15.68,263100.0,13.6173,13.6434,13.5912,13.6347,263100.0
2012-03-12 10:20:00,15.68,15.68,15.57,15.61,174300.0,13.6347,13.6347,13.539,13.5738,174300.0
2012-03-12 10:30:00,15.6,15.64,15.53,15.61,248800.0,13.5651,13.5999,13.5043,13.5738,248800.0
2012-03-12 10:40:00,15.61,15.64,15.57,15.6,287800.0,13.5738,13.5999,13.539,13.5651,287800.0
2012-03-12 10:50:00,15.6,15.66,15.59,15.61,157200.0,13.5651,13.6173,13.5564,13.5738,157200.0
2012-03-12 11:00:00,15.61,15.62,15.53,15.57,289200.0,13.5738,13.5825,13.5043,13.539,289200.0
2012-03-12 11:10:00,15.57,15.69,15.57,15.67,242600.0,13.539,13.6434,13.539,13.626,242600.0
2012-03-12 11:20:00,15.68,15.68,15.59,15.62,182900.0,13.6347,13.6347,13.5564,13.5825,182900.0
2012-03-12 11:30:00,15.61,15.72,15.61,15.72,256500.0,13.5738,13.6695,13.5738,13.6695,256500.0
2012-03-12 11:40:00,15.71,15.76,15.69,15.74,429000.0,13.6608,13.7043,13.6434,13.6869,429000.0
2012-03-12 11:50:00,15.74,15.78,15.71,15.74,232600.0,13.6869,13.7217,13.6608,13.6869,232600.0
2012-03-12 12:00:00,15.73,15.77,15.69,15.75,187400.0,13.6782,13.713,13.6434,13.6956,187400.0
2012-03-12 12:10:00,15.75,15.95,15.74,15.91,511200.0,13.6956,13.8695,13.6869,13.8347,511200.0
2012-03-12 12:20:00,15.9,15.91,15.8,15.8,194600.0,13.826,13.8347,13.739,13.739,194600.0
2012-03-12 12:30:00,15.8,15.82,15.72,15.74,197600.0,13.739,13.7564,13.6695,13.6869,197600.0
2012-03-12 12:40:00,15.75,15.75,15.68,15.74,136800.0,13.6956,13.6956,13.6347,13.6869,136800.0
2012-03-12 12:50:00,15.73,15.73,15.65,15.68,151300.0,13.6782,13.6782,13.6086,13.6347,151300.0
2012-03-12 13:00:00,15.68,15.71,15.67,15.7,103700.0,13.6347,13.6608,13.626,13.6521,103700.0
2012-03-12 13:10:00,15.7,15.73,15.68,15.73,81200.0,13.6521,13.6782,13.6347,13.6782,81200.0
2012-03-12 13:20:00,15.73,15.73,15.69,15.69,132600.0,13.6782,13.6782,13.6434,13.6434,132600.0
2012-03-12 13:30:00,15.69,15.74,15.66,15.74,144700.0,13.6434,13.6869,13.6173,13.6869,144700.0
2012-03-12 13:40:00,15.73,15.79,15.73,15.78,132700.0,13.6782,13.7304,13.6782,13.7217,132700.0
2012-03-12 13:50:00,15.77,15.78,15.72,15.72,96600.0,13.713,13.7217,13.6695,13.6695,96600.0
2012-03-12 14:00:00,15.72,15.74,15.69,15.69,82900.0,13.6695,13.6869,13.6434,13.6434,82900.0
2012-03-12 14:10:00,15.69,15.74,15.69,15.71,109000.0,13.6434,13.6869,13.6434,13.6608,109000.0
2012-03-12 14:20:00,15.72,15.72,15.69,15.71,84800.0,13.6695,13.6695,13.6434,13.6608,84800.0
2012-03-12 14:30:00,15.71,15.71,15.66,15.67,145000.0,13.6608,13.6608,13.6173,13.626,145000.0
2012-03-12 14:40:00,15.68,15.69,15.65,15.68,219600.0,13.6347,13.6434,13.6086,13.6347,219600.0
2012-03-12 14:50:00,15.68,15.69,15.67,15.69,101100.0,13.6347,13.6434,13.626,13.6434,101100.0
2012-03-12 15:00:00,15.69,15.69,15.65,15.65,173000.0,13.6434,13.6434,13.6086,13.6086,173000.0
2012-03-12 15:10:00,15.65,15.69,15.65,15.68,226600.0,13.6086,13.6434,13.6086,13.6347,226600.0
2012-03-12 15:20:00,15.68,15.68,15.64,15.64,128200.0,13.6347,13.6347,13.5999,13.5999,128200.0
2012-03-12 15:30:00,15.64,15.67,15.63,15.66,325000.0,13.5999,13.626,13.5912,13.6173,325000.0
2012-03-12 15:40:00,15.66,15.74,15.65,15.74,480000.0,13.6173,13.6869,13.6086,13.6869,480000.0
2012-03-12 15:50:00,15.74,15.77,15.67,15.67,664800.0,13.6869,13.713,13.626,13.626,664800.0
2012-03-13 09:30:00,15.77,15.94,15.75,15.91,276600.0,13.713,13.8608,13.6956,13.8347,276600.0
2012-03-13 09:40:00,15.91,15.96,15.77,15.82,222300.0,13.8347,13.8782,13.713,13.7564,222300.0
2012-03-13 09:50:00,15.82,15.88,15.77,15.83,214400.0,13.7564,13.8086,13.713,13.7651,214400.0
2012-03-13 10:00:00,15.82,15.88,15.78,15.82,321600.0,13.7564,13.8086,13.7217,13.7564,321600.0
2012-03-13 10:10:00,15.83,15.83,15.78,15.82,179800.0,13.7651,13.7651,13.7217,13.7564,179800.0
2012-03-13 10:20:00,15.82,15.83,15.77,15.78,137800.0,13.7564,13.7651,13.713,13.7217,137800.0
2012-03-13 10:30:00,15.78,15.86,15.77,15.82,199900.0,13.7217,13.7912,13.713,13.7564,199900.0
2012-03-13 10:40:00,15.82,15.82,15.75,15.76,83100.0,13.7564,13.7564,13.6956,13.7043,83100.0
2012-03-13 10:50:00,15.75,15.78,15.75,15.77,145100.0,13.6956,13.7217,13.6956,13.713,145100.0
2012-03-13 11:00:00,15.77,15.81,15.77,15.79,102900.0,13.713,13.7477,13.713,13.7304,102900.0
2012-03-13 11:10:00,15.79,15.82,15.78,15.79,121800.0,13.7304,13.7564,13.7217,13.7304,121800.0
2012-03-13 11:20:00,15.79,15.82,15.79,15.82,135600.0,13.7304,13.7564,13.7304,13.7564,135600.0
2012-03-13 11:30:00,15.82,15.9,15.81,15.89,311800.0,13.7564,13.826,13.7477,13.8173,311800.0
2012-03-13 11:40:00,15.89,15.9,15.87,15.88,236500.0,13.8173,13.826,13.7999,13.8086,236500.0
2012-03-13 11:50:00,15.88,15.89,15.8,15.84,175800.0,13.8086,13.8173,13.739,13.7738,175800.0
2012-03-13 12:00:00,15.84,15.87,15.83,15.87,114700.0,13.7738,13.7999,13.7651,13.7999,114700.0
2012-03-13 12:10:00,15.86,15.87,15.84,15.85,96700.0,13.7912,13.7999,13.7738,13.7825,96700.0
2012-03-13 12:20:00,15.86,15.89,15.8,15.81,336600.0,13.7912,13.8173,13.739,13.7477,336600.0
2012-03-13 12:30:00,15.8,15.83,15.8,15.82,135100.0,13.739,13.7651,13.739,13.7564,135100.0
2012-03-13 12:40:00,15.82,15.83,15.8,15.83,77500.0,13.7564,13.7651,13.739,13.7651,77500.0
2012-03-13 12:50:00,15.83,15.84,15.79,15.83,79300.0,13.7651,13.7738,13.7304,13.7651,79300.0
2012-03-13 13:00:00,15.83,15.87,15.82,15.87,181300.0,13.7651,13.7999,13.7564,13.7999,181300.0
2012-03-13 13:10:00,15.87,15.88,15.86,15.87,73800.0,13.7999,13.8086,13.7912,13.7999,73800.0
2012-03-13 13:20:00,15.86,15.87,15.83,15.84,106400.0,13.7912,13.7999,13.7651,13.7738,106400.0
2012-03-13 13:30:00,15.84,15.86,15.76,15.78,174900.0,13.7738,13.7912,13.7043,13.7217,174900.0
2012-03-13 13:40:00,15.78,15.78,15.72,15.73,227000.0,13.7217,13.7217,13.6695,13.6782,227000.0
2012-03-13 13:50:00,15.73,15.78,15.72,15.77,158100.0,13.6782,13.7217,13.6695,13.713,158100.0
2012-03-13 14:00:00,15.78,15.78,15.75,15.75,77000.0,13.7217,13.7217,13.6956,13.6956,77000.0
2012-03-13 14:10:00,15.75,15.8,15.73,15.78,175400.0,13.6956,13.739,13.6782,13.7217,175400.0
2012-03-13 14:20:00,15.78,15.8,15.72,15.76,163900.0,13.7217,13.739,13.6695,13.7043,163900.0
2012-03-13 14:30:00,15.76,15.85,15.74,15.85,156600.0,13.7043,13.7825,13.6869,13.7825,156600.0
2012-03-13 14:40:00,15.84,15.85,15.78,15.78,119500.0,13.7738,13.7825,13.7217,13.7217,119500.0
2012-03-13 14:50:00,15.78,15.85,15.75,15.85,266800.0,13.7217,13.7825,13.6956,13.7825,266800.0
2012-03-13 15:00:00,15.85,15.91,15.84,15.91,410000.0,13.7825,13.8347,13.7738,13.8347,410000.0
2012-03-13 15:10:00,15.91,16.05,15.91,16.03,652800.0,13.8347,13.9564,13.8347,13.939,652800.0
2012-03-13 15:20:00,16.04,16.04,15.97,15.98,533000.0,13.9477,13.9477,13.8869,13.8956,533000.0
2012-03-13 15:30:00,15.99,16.0,15.93,15.96,438700.0,13.9043,13.913,13.8521,13.8782,438700.0
2012-03-13 15:40:00,15.95,16.03,15.95,15.99,630600.0,13.8695,13.939,13.8695,13.9043,630600.0
2012-03-13 15:50:00,15.99,15.99,15.92,15.94,1024300.0,13.9043,13.9043,13.8434,13.8608,1024300.0
2012-03-14 09:30:00,15.9,15.96,15.83,15.86,205800.0,13.826,13.8782,13.7651,13.7912,205800.0
2012-03-14 09:40:00,15.85,16.05,15.85,16.03,142900.0,13.7825,13.9564,13.7825,13.939,142900.0
2012-03-14 09:50:00,16.03,16.09,15.97,16.06,329800.0,13.939,13.9912,13.8869,13.9651,329800.0
2012-03-14 10:00:00,16.06,16.09,15.99,16.06,204500.0,13.9651,13.9912,13.9043,13.9651,204500.0
2012-03-14 10:10:00,16.06,16.08,16.04,16.06,201300.0,13.9651,13.9825,13.9477,13.9651,201300.0
2012-03-14 10:20:00,16.06,16.06,15.97,15.98,211600.0,13.9651,13.9651,13.8869,13.8956,211600.0
2012-03-14 10:30:00,15.98,16.0,15.87,15.88,265200.0,13.8956,13.913,13.7999,13.8086,265200.0
2012-03-14 10:40:00,15.87,15.88,15.79,15.85,509100.0,13.7999,13.8086,13.7304,13.7825,509100.0
2012-03-14 10:50:00,15.86,15.86,15.73,15.73,165200.0,13.7912,13.7912,13.6782,13.6782,165200.0
2012-03-14 11:00:00,15.73,15.8,15.7,15.79,385500.0,13.6782,13.739,13.6521,13.7304,385500.0
2012-03-14 11:10:00,15.8,15.81,15.73,15.74,151400.0,13.739,13.7477,13.6782,13.6869,151400.0
2012-03-14 11:20:00,15.74,15.79,15.72,15.77,186300.0,13.6869,13.7304,13.6695,13.713,186300.0
2012-03-14 11:30:00,15.77,15.77,15.72,15.74,142400.0,13.713,13.713,13.6695,13.6869,142400.0
2012-03-14 11:40:00,15.75,15.79,15.74,15.79,138800.0,13.6956,13.7304,13.6869,13.7304,138800.0
2012-03-14 11:50:00,15.79,15.82,15.77,15.81,141500.0,13.7304,13.7564,13.713,13.7477,141500.0
2012-03-14 12:00:00,15.81,15.84,15.81,15.82,46400.0,13.7477,13.7738,13.7477,13.7564,46400.0
2012-03-14 12:10:00,15.82,15.86,15.8,15.82,163400.0,13.7564,13.7912,13.739,13.7564,163400.0
2012-03-14 12:20:00,15.82,15.85,15.81,15.85,119400.0,13.7564,13.7825,13.7477,13.7825,119400.0
2012-03-14 12:30:00,15.85,15.9,15.85,15.89,107600.0,13.7825,13.826,13.7825,13.8173,107600.0
2012-03-14 12:40:00,15.89,15.9,15.88,15.9,66200.0,13.8173,13.826,13.8086,13.826,66200.0
2012-03-14 12:50:00,15.89,15.9,15.86,15.86,78000.0,13.8173,13.826,13.7912,13.7912,78000.0
2012-03-14 13:00:00,15.87,15.9,15.86,15.89,70500.0,13.7999,13.826,13.7912,13.8173,70500.0
2012-03-14 13:10:00,15.9,15.92,15.88,15.89,74400.0,13.826,13.8434,13.8086,13.8173,74400.0
2012-03-14 13:20:00,15.9,15.96,15.9,15.95,64500.0,13.826,13.8782,13.826,13.8695,64500.0
2012-03-14 13:30:00,15.95,15.96,15.86,15.86,136100.0,13.8695,13.8782,13.7912,13.7912,136100.0
2012-03-14 13:40:00,15.87,15.87,15.81,15.84,123300.0,13.7999,13.7999,13.7477,13.7738,123300.0
2012-03-14 13:50:00,15.85,15.86,15.79,15.8,80300.0,13.7825,13.7912,13.7304,13.739,80300.0
2012-03-14 14:00:00,15.81,15.88,15.8,15.87,214400.0,13.7477,13.8086,13.739,13.7999,214400.0
2012-03-14 14:10:00,15.88,15.88,15.83,15.85,120900.0,13.8086,13.8086,13.7651,13.7825,120900.0
2012-03-14 14:20:00,15.85,15.85,15.81,15.82,43600.0,13.7825,13.7825,13.7477,13.7564,43600.0
2012-03-14 14:30:00,15.82,15.85,15.81,15.85,70500.0,13.7564,13.7825,13.7477,13.7825,70500.0
2012-03-14 14:40:00,15.84,15.86,15.81,15.84,92400.0,13.7738,13.7912,13.7477,13.7738,92400.0
2012-03-14 14:50:00,15.85,15.85,15.81,15.81,44300.0,13.7825,13.7825,13.7477,13.7477,44300.0
2012-03-14 15:00:00,15.82,15.83,15.8,15.82,133400.0,13.7564,13.7651,13.739,13.7564,133400.0
2012-03-14 15:10:00,15.81,15.82,15.77,15.78,60900.0,13.7477,13.7564,13.713,13.7217,60900.0
2012-03-14 15:20:00,15.78,15.84,15.77,15.83,95700.0,13.7217,13.7738,13.713,13.7651,95700.0
2012-03-14 15:30:00,15.83,15.85,15.79,15.81,165300.0,13.7651,13.7825,13.7304,13.7477,165300.0
2012-03-14 15:40:00,15.81,15.82,15.78,15.81,156900.0,13.7477,13.7564,13.7217,13.7477,156900.0
2012-03-14 15:50:00,15.81,15.83,15.79,15.82,189300.0,13.7477,13.7651,13.7304,13.7564,189300.0
2012-03-15 09:30:00,15.8,15.92,15.69,15.73,155800.0,13.739,13.8434,13.6434,13.6782,155800.0
2012-03-15 09:40:00,15.73,15.93,15.72,15.93,108300.0,13.6782,13.8521,13.6695,13.8521,108300.0
2012-03-15 09:50:00,15.93,16.01,15.93,15.96,247000.0,13.8521,13.9217,13.8521,13.8782,247000.0
2012-03-15 10:00:00,15.97,16.11,15.93,16.03,434000.0,13.8869,14.0086,13.8521,13.939,434000.0
2012-03-15 10:10:00,16.04,16.09,16.0,16.05,159400.0,13.9477,13.9912,13.913,13.9564,159400.0
2012-03-15 10:20:00,16.05,16.06,15.99,15.99,187200.0,13.9564,13.9651,13.9043,13.9043,187200.0
2012-03-15 10:30:00,15.99,16.04,15.95,16.0,106400.0,13.9043,13.9477,13.8695,13.913,106400.0
2012-03-15 10:40:00,16.0,16.02,15.98,16.01,116800.0,13.913,13.9303,13.8956,13.9217,116800.0
2012-03-15 10:50:00,16.0,16.01,15.95,15.97,119200.0,13.913,13.9217,13.8695,13.8869,119200.0
2012-03-15 11:00:00,15.97,16.0,15.94,16.0,216300.0,13.8869,13.913,13.8608,13.913,216300.0
2012-03-15 11:10:00,16.0,16.03,15.99,16.02,57100.0,13.913,13.939,13.9043,13.9303,57100.0
2012-03-15 11:20:00,16.02,16.07,16.0,16.07,189800.0,13.9303,13.9738,13.913,13.9738,189800.0
2012-03-15 11:30:00,16.07,16.1,16.05,16.1,182600.0,13.9738,13.9999,13.9564,13.9999,182600.0
2012-03-15 11:40:00,16.1,16.13,16.08,16.09,171100.0,13.9999,14.026,13.9825,13.9912,171100.0
2012-03-15 11:50:00,16.08,16.11,16.07,16.07,106500.0,13.9825,14.0086,13.9738,13.9738,106500.0
2012-03-15 12:00:00,16.07,16.08,16.06,16.08,133700.0,13.9738,13.9825,13.9651,13.9825,133700.0
2012-03-15 12:10:00,16.08,16.14,16.07,16.14,169200.0,13.9825,14.0347,13.9738,14.0347,169200.0
2012-03-15 12:20:00,16.14,16.24,16.13,16.22,157200.0,14.0347,14.1217,14.026,14.1043,157200.0
2012-03-15 12:30:00,16.23,16.23,16.2,16.21,40500.0,14.113,14.113,14.0869,14.0956,40500.0
2012-03-15 12:40:00,16.22,16.26,16.21,16.21,118600.0,14.1043,14.139,14.0956,14.0956,118600.0
2012-03-15 12:50:00,16.21,16.21,16.18,16.19,94100.0,14.0956,14.0956,14.0695,14.0782,94100.0
2012-03-15 13:00:00,16.19,16.19,16.18,16.19,39600.0,14.0782,14.0782,14.0695,14.0782,39600.0
2012-03-15 13:10:00,16.19,16.2,16.16,16.16,190200.0,14.0782,14.0869,14.0521,14.0521,190200.0
2012-03-15 13:20:00,16.16,16.2,16.14,16.15,84300.0,14.0521,14.0869,14.0347,14.0434,84300.0
2012-03-15 13:30:00,16.15,16.2,16.15,16.19,47600.0,14.0434,14.0869,14.0434,14.0782,47600.0
2012-03-15 13:40:00,16.2,16.2,16.14,16.18,114900.0,14.0869,14.0869,14.0347,14.0695,114900.0
2012-03-15 13:50:00,16.18,16.23,16.18,16.21,272400.0,14.0695,14.113,14.0695,14.0956,272400.0
2012-03-15 14:00:00,16.21,16.21,16.18,16.19,87400.0,14.0956,14.0956,14.0695,14.0782,87400.0
2012-03-15 14:10:00,16.2,16.28,16.18,16.27,418800.0,14.0869,14.1564,14.0695,14.1477,418800.0
2012-03-15 14:20:00,16.27,16.37,16.26,16.36,508400.0,14.1477,14.2347,14.139,14.226,508400.0
2012-03-15 14:30:00,16.37,16.37,16.28,16.32,221900.0,14.2347,14.2347,14.1564,14.1912,221900.0
2012-03-15 14:40:00,16.32,16.35,16.31,16.35,116100.0,14.1912,14.2173,14.1825,14.2173,116100.0
2012-03-15 14:50:00,16.35,16.35,16.32,16.32,110400.0,14.2173,14.2173,14.1912,14.1912,110400.0
2012-03-15 15:00:00,16.33,16.37,16.3,16.35,233200.0,14.1999,14.2347,14.1738,14.2173,233200.0
2012-03-15 15:10:00,16.36,16.38,16.3,16.3,217400.0,14.226,14.2434,14.1738,14.1738,217400.0
2012-03-15 15:20:00,16.3,16.33,16.29,16.32,205100.0,14.1738,14.1999,14.1651,14.1912,205100.0
2012-03-15 15:30:00,16.32,16.33,16.3,16.32,212100.0,14.1912,14.1999,14.1738,14.1912,212100.0
2012-03-15 15:40:00,16.31,16.35,16.3,16.3,345000.0,14.1825,14.2173,14.1738,14.1738,345000.0
2012-03-15 15:50:00,16.3,16.33,16.29,16.3,447500.0,14.1738,14.1999,14.1651,14.1738,447500.0
2012-03-16 09:30:00,16.37,16.45,16.13,16.14,487100.0,14.2347,14.3043,14.026,14.0347,487100.0
2012-03-16 09:40:00,16.14,16.23,16.01,16.2,308700.0,14.0347,14.113,13.9217,14.0869,308700.0
2012-03-16 09:50:00,16.21,16.26,16.13,16.14,492000.0,14.0956,14.139,14.026,14.0347,492000.0
2012-03-16 10:00:00,16.14,16.21,16.09,16.17,337300.0,14.0347,14.0956,13.9912,14.0608,337300.0
2012-03-16 10:10:00,16.18,16.21,16.12,16.13,222900.0,14.0695,14.0956,14.0173,14.026,222900.0
2012-03-16 10:20:00,16.12,16.12,15.99,16.01,343400.0,14.0173,14.0173,13.9043,13.9217,343400.0
2012-03-16 10:30:00,16.0,16.05,15.96,16.04,193100.0,13.913,13.9564,13.8782,13.9477,193100.0
2012-03-16 10:40:00,16.04,16.06,16.01,16.02,111000.0,13.9477,13.9651,13.9217,13.9303,111000.0
2012-03-16 10:50:00,16.01,16.06,16.0,16.05,127200.0,13.9217,13.9651,13.913,13.9564,127200.0
2012-03-16 11:00:00,16.05,16.11,16.05,16.11,238600.0,13.9564,14.0086,13.9564,14.0086,238600.0
2012-03-16 11:10:00,16.1,16.11,15.99,16.0,98700.0,13.9999,14.0086,13.9043,13.913,98700.0
2012-03-16 11:20:00,15.99,16.02,15.94,16.0,266300.0,13.9043,13.9303,13.8608,13.913,266300.0
2012-03-16 11:30:00,16.0,16.03,15.96,16.02,198600.0,13.913,13.939,13.8782,13.9303,198600.0
2012-03-16 11:40:00,16.02,16.06,16.01,16.04,118200.0,13.9303,13.9651,13.9217,13.9477,118200.0
2012-03-16 11:50:00,16.04,16.12,16.03,16.1,157200.0,13.9477,14.0173,13.939,13.9999,157200.0
2012-03-16 12:00:00,16.1,16.11,16.08,16.08,86800.0,13.9999,14.0086,13.9825,13.9825,86800.0
2012-03-16 12:10:00,16.09,16.09,16.02,16.02,87800.0,13.9912,13.9912,13.9303,13.9303,87800.0
2012-03-16 12:20:00,16.02,16.04,15.99,15.99,63000.0,13.9303,13.9477,13.9043,13.9043,63000.0
2012-03-16 12:30:00,15.99,16.02,15.99,16.02,34500.0,13.9043,13.9303,13.9043,13.9303,34500.0
2012-03-16 12:40:00,16.01,16.03,15.99,15.99,71900.0,13.9217,13.939,13.9043,13.9043,71900.0
2012-03-16 12:50:00,15.99,16.0,15.98,15.99,21400.0,13.9043,13.913,13.8956,13.9043,21400.0
2012-03-16 13:00:00,15.99,16.0,15.98,15.99,36000.0,13.9043,13.913,13.8956,13.9043,36000.0
2012-03-16 13:10:00,15.99,15.99,15.95,15.95,76500.0,13.9043,13.9043,13.8695,13.8695,76500.0
2012-03-16 13:20:00,15.95,15.96,15.94,15.95,26100.0,13.8695,13.8782,13.8608,13.8695,26100.0
2012-03-16 13:30:00,15.95,15.96,15.92,15.93,91900.0,13.8695,13.8782,13.8434,13.8521,91900.0
2012-03-16 13:40:00,15.92,15.93,15.92,15.93,25200.0,13.8434,13.8521,13.8434,13.8521,25200.0
2012-03-16 13:50:00,15.92,15.96,15.91,15.96,132400.0,13.8434,13.8782,13.8347,13.8782,132400.0
2012-03-16 14:00:00,15.96,15.97,15.96,15.97,27200.0,13.8782,13.8869,13.8782,13.8869,27200.0
2012-03-16 14:10:00,15.96,15.99,15.96,15.98,113900.0,13.8782,13.9043,13.8782,13.8956,113900.0
2012-03-16 14:20:00,15.98,15.98,15.95,15.96,83700.0,13.8956,13.8956,13.8695,13.8782,83700.0
2012-03-16 14:30:00,15.96,16.02,15.95,16.02,134900.0,13.8782,13.9303,13.8695,13.9303,134900.0
2012-03-16 14:40:00,16.02,16.14,16.02,16.14,204600.0,13.9303,14.0347,13.9303,14.0347,204600.0
2012-03-16 14:50:00,16.13,16.14,16.1,16.11,80300.0,14.026,14.0347,13.9999,14.0086,80300.0
2012-03-16 15:00:00,16.1,16.13,16.08,16.09,110400.0,13.9999,14.026,13.9825,13.9912,110400.0
2012-03-16 15:10:00,16.1,16.1,16.05,16.07,139100.0,13.9999,13.9999,13.9564,13.9738,139100.0
2012-03-16 15:20:00,16.07,16.09,16.06,16.07,63400.0,13.9738,13.9912,13.9651,13.9738,63400.0
2012-03-16 15:30:00,16.08,16.1,16.04,16.09,153200.0,13.9825,13.9999,13.9477,13.9912,153200.0
2012-03-16 15:40:00,16.09,16.13,16.07,16.07,172500.0,13.9912,14.026,13.9738,13.9738,172500.0
2012-03-16 15:50:00,16.07,16.08,16.01,16.04,830400.0,13.9738,13.9825,13.9217,13.9477,830400.0
2012-03-19 09:30:00,16.02,16.13,16.0,16.11,153400.0,13.9303,14.026,13.913,14.0086,153400.0
2012-03-19 09:40:00,16.11,16.25,16.09,16.22,182300.0,14.0086,14.1303,13.9912,14.1043,182300.0
2012-03-19 09:50:00,16.23,16.24,16.15,16.15,229900.0,14.113,14.1217,14.0434,14.0434,229900.0
2012-03-19 10:00:00,16.15,16.15,15.86,15.88,538300.0,14.0434,14.0434,13.7912,13.8086,538300.0
2012-03-19 10:10:00,15.89,16.02,15.85,15.9,314000.0,13.8173,13.9303,13.7825,13.826,314000.0
2012-03-19 10:20:00,15.91,15.94,15.81,15.87,247100.0,13.8347,13.8608,13.7477,13.7999,247100.0
2012-03-19 10:30:00,15.86,15.97,15.86,15.97,66200.0,13.7912,13.8869,13.7912,13.8869,66200.0
2012-03-19 10:40:00,15.97,15.98,15.91,15.91,144400.0,13.8869,13.8956,13.8347,13.8347,144400.0
2012-03-19 10:50:00,15.91,15.91,15.75,15.77,205400.0,13.8347,13.8347,13.6956,13.713,205400.0
2012-03-19 11:00:00,15.78,15.81,15.72,15.75,245400.0,13.7217,13.7477,13.6695,13.6956,245400.0
2012-03-19 11:10:00,15.75,15.77,15.67,15.76,181300.0,13.6956,13.713,13.626,13.7043,181300.0
2012-03-19 11:20:00,15.76,15.77,15.71,15.75,263600.0,13.7043,13.713,13.6608,13.6956,263600.0
2012-03-19 11:30:00,15.74,15.76,15.67,15.72,341700.0,13.6869,13.7043,13.626,13.6695,341700.0
2012-03-19 11:40:00,15.73,15.76,15.69,15.74,119000.0,13.6782,13.7043,13.6434,13.6869,119000.0
2012-03-19 11:50:00,15.75,15.81,15.74,15.81,107500.0,13.6956,13.7477,13.6869,13.7477,107500.0
2012-03-19 12:00:00,15.81,15.83,15.77,15.8,184100.0,13.7477,13.7651,13.713,13.739,184100.0
2012-03-19 12:10:00,15.81,15.84,15.79,15.83,124800.0,13.7477,13.7738,13.7304,13.7651,124800.0
2012-03-19 12:20:00,15.83,15.85,15.78,15.8,140800.0,13.7651,13.7825,13.7217,13.739,140800.0
2012-03-19 12:30:00,15.81,15.85,15.8,15.83,60000.0,13.7477,13.7825,13.739,13.7651,60000.0
2012-03-19 12:40:00,15.83,15.89,15.83,15.85,68400.0,13.7651,13.8173,13.7651,13.7825,68400.0
2012-03-19 12:50:00,15.85,15.88,15.85,15.87,53200.0,13.7825,13.8086,13.7825,13.7999,53200.0
2012-03-19 13:00:00,15.88,15.89,15.86,15.87,53100.0,13.8086,13.8173,13.7912,13.7999,53100.0
2012-03-19 13:10:00,15.86,15.94,15.86,15.93,104700.0,13.7912,13.8608,13.7912,13.8521,104700.0
2012-03-19 13:20:00,15.93,15.99,15.92,15.98,221900.0,13.8521,13.9043,13.8434,13.8956,221900.0
2012-03-19 13:30:00,15.98,15.99,15.94,15.95,89800.0,13.8956,13.9043,13.8608,13.8695,89800.0
2012-03-19 13:40:00,15.95,16.0,15.93,15.96,181600.0,13.8695,13.913,13.8521,13.8782,181600.0
2012-03-19 13:50:00,15.96,15.98,15.94,15.95,125400.0,13.8782,13.8956,13.8608,13.8695,125400.0
2012-03-19 14:00:00,15.95,16.02,15.95,16.0,140100.0,13.8695,13.9303,13.8695,13.913,140100.0
2012-03-19 14:10:00,16.01,16.01,15.99,16.0,43100.0,13.9217,13.9217,13.9043,13.913,43100.0
2012-03-19 14:20:00,16.0,16.0,15.98,15.98,33400.0,13.913,13.913,13.8956,13.8956,33400.0
2012-03-19 14:30:00,15.98,15.99,15.95,15.97,53100.0,13.8956,13.9043,13.8695,13.8869,53100.0
2012-03-19 14:40:00,15.97,15.97,15.95,15.96,28400.0,13.8869,13.8869,13.8695,13.8782,28400.0
2012-03-19 14:50:00,15.96,15.96,15.92,15.92,65400.0,13.8782,13.8782,13.8434,13.8434,65400.0
2012-03-19 15:00:00,15.92,15.94,15.92,15.93,60700.0,13.8434,13.8608,13.8434,13.8521,60700.0
2012-03-19 15:10:00,15.94,15.95,15.92,15.94,89000.0,13.8608,13.8695,13.8434,13.8608,89000.0
2012-03-19 15:20:00,15.94,15.94,15.9,15.93,114900.0,13.8608,13.8608,13.826,13.8521,114900.0
2012-03-19 15:30:00,15.93,15.97,15.93,15.95,146300.0,13.8521,13.8869,13.8521,13.8695,146300.0
2012-03-19 15:40:00,15.94,15.98,15.91,15.95,250400.0,13.8608,13.8956,13.8347,13.8695,250400.0
2012-03-19 15:50:00,15.96,15.96,15.9,15.92,295600.0,13.8782,13.8782,13.826,13.8434,295600.0
2012-03-20 09:30:00,15.76,15.82,15.7,15.71,190800.0,13.7043,13.7564,13.6521,13.6608,190800.0
2012-03-20 09:40:00,15.71,15.71,15.57,15.64,301800.0,13.6608,13.6608,13.539,13.5999,301800.0
2012-03-20 09:50:00,15.65,15.74,15.64,15.65,114100.0,13.6086,13.6869,13.5999,13.6086,114100.0
2012-03-20 10:00:00,15.66,15.76,15.62,15.74,156900.0,13.6173,13.7043,13.5825,13.6869,156900.0
2012-03-20 10:10:00,15.75,15.79,15.75,15.75,117600.0,13.6956,13.7304,13.6956,13.6956,117600.0
2012-03-20 10:20:00,15.75,15.75,15.64,15.67,201900.0,13.6956,13.6956,13.5999,13.626,201900.0
2012-03-20 10:30:00,15.67,15.73,15.66,15.69,213700.0,13.626,13.6782,13.6173,13.6434,213700.0
2012-03-20 10:40:00,15.69,15.71,15.67,15.7,121300.0,13.6434,13.6608,13.626,13.6521,121300.0
2012-03-20 10:50:00,15.7,15.71,15.63,15.65,372500.0,13.6521,13.6608,13.5912,13.6086,372500.0
2012-03-20 11:00:00,15.65,15.7,15.65,15.7,113800.0,13.6086,13.6521,13.6086,13.6521,113800.0
2012-03-20 11:10:00,15.69,15.7,15.62,15.66,182000.0,13.6434,13.6521,13.5825,13.6173,182000.0
2012-03-20 11:20:00,15.66,15.7,15.66,15.68,78800.0,13.6173,13.6521,13.6173,13.6347,78800.0
2012-03-20 11:30:00,15.69,15.7,15.64,15.67,119300.0,13.6434,13.6521,13.5999,13.626,119300.0
2012-03-20 11:40:00,15.68,15.68,15.51,15.52,212100.0,13.6347,13.6347,13.4869,13.4956,212100.0
2012-03-20 11:50:00,15.52,15.57,15.49,15.57,199600.0,13.4956,13.539,13.4695,13.539,199600.0
2012-03-20 12:00:00,15.56,15.63,15.55,15.63,72300.0,13.5304,13.5912,13.5217,13.5912,72300.0
2012-03-20 12:10:00,15.63,15.63,15.57,15.6,120600.0,13.5912,13.5912,13.539,13.5651,120600.0
2012-03-20 12:20:00,15.6,15.63,15.59,15.6,72200.0,13.5651,13.5912,13.5564,13.5651,72200.0
2012-03-20 12:30:00,15.6,15.66,15.6,15.66,25400.0,13.5651,13.6173,13.5651,13.6173,25400.0
2012-03-20 12:40:00,15.66,15.66,15.59,15.6,67700.0,13.6173,13.6173,13.5564,13.5651,67700.0
2012-03-20 12:50:00,15.59,15.65,15.59,15.65,48500.0,13.5564,13.6086,13.5564,13.6086,48500.0
2012-03-20 13:00:00,15.64,15.67,15.61,15.66,83400.0,13.5999,13.626,13.5738,13.6173,83400.0
2012-03-20 13:10:00,15.67,15.68,15.61,15.64,104600.0,13.626,13.6347,13.5738,13.5999,104600.0
2012-03-20 13:20:00,15.65,15.65,15.62,15.63,142200.0,13.6086,13.6086,13.5825,13.5912,142200.0
2012-03-20 13:30:00,15.63,15.63,15.58,15.6,97500.0,13.5912,13.5912,13.5477,13.5651,97500.0
2012-03-20 13:40:00,15.61,15.63,15.6,15.62,90800.0,13.5738,13.5912,13.5651,13.5825,90800.0
2012-03-20 13:50:00,15.62,15.64,15.6,15.62,138900.0,13.5825,13.5999,13.5651,13.5825,138900.0
2012-03-20 14:00:00,15.62,15.66,15.61,15.63,139200.0,13.5825,13.6173,13.5738,13.5912,139200.0
2012-03-20 14:10:00,15.63,15.7,15.6,15.68,248900.0,13.5912,13.6521,13.5651,13.6347,248900.0
2012-03-20 14:20:00,15.68,15.71,15.66,15.67,116600.0,13.6347,13.6608,13.6173,13.626,116600.0
2012-03-20 14:30:00,15.67,15.71,15.65,15.69,94200.0,13.626,13.6608,13.6086,13.6434,94200.0
2012-03-20 14:40:00,15.68,15.71,15.66,15.69,75000.0,13.6347,13.6608,13.6173,13.6434,75000.0
2012-03-20 14:50:00,15.7,15.73,15.68,15.72,133700.0,13.6521,13.6782,13.6347,13.6695,133700.0
2012-03-20 15:00:00,15.72,15.75,15.71,15.74,124100.0,13.6695,13.6956,13.6608,13.6869,124100.0
2012-03-20 15:10:00,15.75,15.77,15.74,15.77,121600.0,13.6956,13.713,13.6869,13.713,121600.0
2012-03-20 15:20:00,15.77,15.79,15.76,15.78,88300.0,13.713,13.7304,13.7043,13.7217,88300.0
2012-03-20 15:30:00,15.79,15.81,15.76,15.76,101100.0,13.7304,13.7477,13.7043,13.7043,101100.0
2012-03-20 15:40:00,15.76,15.77,15.7,15.71,326200.0,13.7043,13.713,13.6521,13.6608,326200.0
2012-03-20 15:50:00,15.71,15.74,15.7,15.73,280900.0,13.6608,13.6869,13.6521,13.6782,280900.0
2012-03-21 09:30:00,15.81,16.05,15.79,16.02,306400.0,13.7477,13.9564,13.7304,13.9303,306400.0
2012-03-21 09:40:00,16.02,16.05,15.95,15.99,174200.0,13.9303,13.9564,13.8695,13.9043,174200.0
2012-03-21 09:50:00,15.99,15.99,15.78,15.86,196100.0,13.9043,13.9043,13.7217,13.7912,196100.0
2012-03-21 10:00:00,15.86,15.86,15.64,15.76,279700.0,13.7912,13.7912,13.5999,13.7043,279700.0
2012-03-21 10:10:00,15.76,15.81,15.7,15.7,193900.0,13.7043,13.7477,13.6521,13.6521,193900.0
2012-03-21 10:20:00,15.71,15.76,15.69,15.75,57600.0,13.6608,13.7043,13.6434,13.6956,57600.0
2012-03-21 10:30:00,15.75,15.82,15.75,15.81,121300.0,13.6956,13.7564,13.6956,13.7477,121300.0
2012-03-21 10:40:00,15.81,15.82,15.63,15.67,111900.0,13.7477,13.7564,13.5912,13.626,111900.0
2012-03-21 10:50:00,15.67,15.72,15.63,15.65,138000.0,13.626,13.6695,13.5912,13.6086,138000.0
2012-03-21 11:00:00,15.65,15.74,15.62,15.73,98800.0,13.6086,13.6869,13.5825,13.6782,98800.0
2012-03-21 11:10:00,15.73,15.77,15.71,15.77,64600.0,13.6782,13.713,13.6608,13.713,64600.0
2012-03-21 11:20:00,15.77,15.78,15.74,15.76,54900.0,13.713,13.7217,13.6869,13.7043,54900.0
2012-03-21 11:30:00,15.76,15.83,15.76,15.79,97700.0,13.7043,13.7651,13.7043,13.7304,97700.0
2012-03-21 11:40:00,15.79,15.81,15.76,15.77,40300.0,13.7304,13.7477,13.7043,13.713,40300.0
2012-03-21 11:50:00,15.77,15.81,15.75,15.76,80400.0,13.713,13.7477,13.6956,13.7043,80400.0
2012-03-21 12:00:00,15.77,15.83,15.76,15.83,96300.0,13.713,13.7651,13.7043,13.7651,96300.0
2012-03-21 12:10:00,15.83,15.87,15.82,15.83,61400.0,13.7651,13.7999,13.7564,13.7651,61400.0
2012-03-21 12:20:00,15.83,15.86,15.83,15.84,35500.0,13.7651,13.7912,13.7651,13.7738,35500.0
2012-03-21 12:30:00,15.83,15.84,15.79,15.82,92300.0,13.7651,13.7738,13.7304,13.7564,92300.0
2012-03-21 12:40:00,15.81,15.84,15.8,15.81,50800.0,13.7477,13.7738,13.739,13.7477,50800.0
2012-03-21 12:50:00,15.82,15.84,15.81,15.82,22500.0,13.7564,13.7738,13.7477,13.7564,22500.0
2012-03-21 13:00:00,15.83,15.83,15.79,15.8,35800.0,13.7651,13.7651,13.7304,13.739,35800.0
2012-03-21 13:10:00,15.81,15.81,15.77,15.77,63200.0,13.7477,13.7477,13.713,13.713,63200.0
2012-03-21 13:20:00,15.78,15.79,15.74,15.78,67000.0,13.7217,13.7304,13.6869,13.7217,67000.0
2012-03-21 13:30:00,15.79,15.79,15.73,15.77,114200.0,13.7304,13.7304,13.6782,13.713,114200.0
2012-03-21 13:40:00,15.77,15.78,15.76,15.78,20700.0,13.713,13.7217,13.7043,13.7217,20700.0
2012-03-21 13:50:00,15.78,15.8,15.77,15.79,45600.0,13.7217,13.739,13.713,13.7304,45600.0
2012-03-21 14:00:00,15.79,15.82,15.78,15.78,64400.0,13.7304,13.7564,13.7217,13.7217,64400.0
2012-03-21 14:10:00,15.78,15.83,15.78,15.82,52900.0,13.7217,13.7651,13.7217,13.7564,52900.0
2012-03-21 14:20:00,15.82,15.83,15.8,15.81,33800.0,13.7564,13.7651,13.739,13.7477,33800.0
2012-03-21 14:30:00,15.81,15.85,15.8,15.81,109600.0,13.7477,13.7825,13.739,13.7477,109600.0
2012-03-21 14:40:00,15.81,15.84,15.8,15.83,36200.0,13.7477,13.7738,13.739,13.7651,36200.0
2012-03-21 14:50:00,15.83,15.84,15.8,15.83,42500.0,13.7651,13.7738,13.739,13.7651,42500.0
2012-03-21 15:00:00,15.83,15.87,15.81,15.86,56400.0,13.7651,13.7999,13.7477,13.7912,56400.0
2012-03-21 15:10:00,15.85,15.87,15.84,15.86,49900.0,13.7825,13.7999,13.7738,13.7912,49900.0
2012-03-21 15:20:00,15.86,15.86,15.8,15.83,62900.0,13.7912,13.7912,13.739,13.7651,62900.0
2012-03-21 15:30:00,15.83,15.84,15.8,15.8,63500.0,13.7651,13.7738,13.739,13.739,63500.0
2012-03-21 15:40:00,15.8,15.81,15.77,15.8,100000.0,13.739,13.7477,13.713,13.739,100000.0
2012-03-21 15:50:00,15.79,15.8,15.73,15.75,289000.0,13.7304,13.739,13.6782,13.6956,289000.0
2012-03-22 09:30:00,15.63,15.64,15.51,15.55,206700.0,13.5912,13.5999,13.4869,13.5217,206700.0
2012-03-22 09:40:00,15.55,15.63,15.53,15.63,234600.0,13.5217,13.5912,13.5043,13.5912,234600.0
2012-03-22 09:50:00,15.64,15.64,15.56,15.59,60300.0,13.5999,13.5999,13.5304,13.5564,60300.0
2012-03-22 10:00:00,15.59,15.64,15.54,15.62,64500.0,13.5564,13.5999,13.513,13.5825,64500.0
2012-03-22 10:10:00,15.62,15.65,15.52,15.57,87600.0,13.5825,13.6086,13.4956,13.539,87600.0
2012-03-22 10:20:00,15.57,15.59,15.5,15.54,81400.0,13.539,13.5564,13.4782,13.513,81400.0
2012-03-22 10:30:00,15.54,15.54,15.47,15.51,60200.0,13.513,13.513,13.4521,13.4869,60200.0
2012-03-22 10:40:00,15.5,15.53,15.47,15.48,39400.0,13.4782,13.5043,13.4521,13.4608,39400.0
2012-03-22 10:50:00,15.48,15.48,15.38,15.39,114000.0,13.4608,13.4608,13.3738,13.3825,114000.0
2012-03-22 11:00:00,15.39,15.42,15.36,15.42,153500.0,13.3825,13.4086,13.3564,13.4086,153500.0
2012-03-22 11:10:00,15.42,15.49,15.41,15.48,68500.0,13.4086,13.4695,13.3999,13.4608,68500.0
2012-03-22 11:20:00,15.48,15.58,15.48,15.57,85500.0,13.4608,13.5477,13.4608,13.539,85500.0
2012-03-22 11:30:00,15.58,15.58,15.55,15.57,69800.0,13.5477,13.5477,13.5217,13.539,69800.0
2012-03-22 11:40:00,15.57,15.58,15.55,15.56,84800.0,13.539,13.5477,13.5217,13.5304,84800.0
2012-03-22 11:50:00,15.56,15.58,15.56,15.57,64300.0,13.5304,13.5477,13.5304,13.539,64300.0
2012-03-22 12:00:00,15.58,15.58,15.55,15.56,37800.0,13.5477,13.5477,13.5217,13.5304,37800.0
2012-03-22 12:10:00,15.56,15.58,15.51,15.51,106900.0,13.5304,13.5477,13.4869,13.4869,106900.0
2012-03-22 12:20:00,15.51,15.54,15.49,15.49,89900.0,13.4869,13.513,13.4695,13.4695,89900.0
2012-03-22 12:30:00,15.49,15.5,15.44,15.45,111100.0,13.4695,13.4782,13.426,13.4347,111100.0
2012-03-22 12:40:00,15.44,15.46,15.41,15.45,101600.0,13.426,13.4434,13.3999,13.4347,101600.0
2012-03-22 12:50:00,15.45,15.48,15.45,15.46,62600.0,13.4347,13.4608,13.4347,13.4434,62600.0
2012-03-22 13:00:00,15.46,15.5,15.46,15.48,122300.0,13.4434,13.4782,13.4434,13.4608,122300.0
2012-03-22 13:10:00,15.47,15.5,15.44,15.44,60800.0,13.4521,13.4782,13.426,13.426,60800.0
2012-03-22 13:20:00,15.44,15.45,15.4,15.43,84700.0,13.426,13.4347,13.3912,13.4173,84700.0
2012-03-22 13:30:00,15.43,15.44,15.4,15.43,78400.0,13.4173,13.426,13.3912,13.4173,78400.0
2012-03-22 13:40:00,15.43,15.44,15.4,15.41,70500.0,13.4173,13.426,13.3912,13.3999,70500.0
2012-03-22 13:50:00,15.4,15.42,15.37,15.4,141300.0,13.3912,13.4086,13.3651,13.3912,141300.0
2012-03-22 14:00:00,15.4,15.4,15.37,15.38,94900.0,13.3912,13.3912,13.3651,13.3738,94900.0
2012-03-22 14:10:00,15.37,15.42,15.36,15.38,142900.0,13.3651,13.4086,13.3564,13.3738,142900.0
2012-03-22 14:20:00,15.38,15.42,15.37,15.42,125000.0,13.3738,13.4086,13.3651,13.4086,125000.0
2012-03-22 14:30:00,15.41,15.42,15.39,15.41,88500.0,13.3999,13.4086,13.3825,13.3999,88500.0
2012-03-22 14:40:00,15.41,15.42,15.38,15.39,101100.0,13.3999,13.4086,13.3738,13.3825,101100.0
2012-03-22 14:50:00,15.4,15.4,15.38,15.39,63300.0,13.3912,13.3912,13.3738,13.3825,63300.0
2012-03-22 15:00:00,15.39,15.41,15.35,15.41,177400.0,13.3825,13.3999,13.3477,13.3999,177400.0
2012-03-22 15:10:00,15.41,15.42,15.36,15.38,220200.0,13.3999,13.4086,13.3564,13.3738,220200.0
2012-03-22 15:20:00,15.38,15.41,15.36,15.41,149300.0,13.3738,13.3999,13.3564,13.3999,149300.0
2012-03-22 15:30:00,15.41,15.44,15.37,15.44,306400.0,13.3999,13.426,13.3651,13.426,306400.0
2012-03-22 15:40:00,15.44,15.47,15.42,15.45,465700.0,13.426,13.4521,13.4086,13.4347,465700.0
2012-03-22 15:50:00,15.44,15.45,15.42,15.42,421700.0,13.426,13.4347,13.4086,13.4086,421700.0
2012-03-23 09:30:00,14.89,15.31,14.88,15.2,894800.0,12.9477,13.313,12.9391,13.2173,894800.0
2012-03-23 09:40:00,15.19,15.19,15.04,15.09,486300.0,13.2086,13.2086,13.0782,13.1217,486300.0
2012-03-23 09:50:00,15.1,15.26,15.08,15.25,370100.0,13.1304,13.2695,13.113,13.2608,370100.0
2012-03-23 10:00:00,15.25,15.25,14.64,14.78,1672000.0,13.2608,13.2608,12.7304,12.8521,1672000.0
2012-03-23 10:10:00,14.78,14.91,14.64,14.88,683300.0,12.8521,12.9651,12.7304,12.9391,683300.0
2012-03-23 10:20:00,14.89,14.98,14.89,14.94,683000.0,12.9477,13.026,12.9477,12.9912,683000.0
2012-03-23 10:30:00,14.95,15.15,14.94,15.1,376700.0,12.9999,13.1738,12.9912,13.1304,376700.0
2012-03-23 10:40:00,15.1,15.18,15.08,15.18,275000.0,13.1304,13.1999,13.113,13.1999,275000.0
2012-03-23 10:50:00,15.18,15.24,15.17,15.2,167800.0,13.1999,13.2521,13.1912,13.2173,167800.0
2012-03-23 11:00:00,15.2,15.23,15.15,15.17,139700.0,13.2173,13.2434,13.1738,13.1912,139700.0
2012-03-23 11:10:00,15.16,15.16,15.1,15.13,197200.0,13.1825,13.1825,13.1304,13.1564,197200.0
2012-03-23 11:20:00,15.14,15.19,15.1,15.19,172300.0,13.1651,13.2086,13.1304,13.2086,172300.0
2012-03-23 11:30:00,15.19,15.2,15.15,15.18,195500.0,13.2086,13.2173,13.1738,13.1999,195500.0
2012-03-23 11:40:00,15.17,15.44,15.17,15.38,558100.0,13.1912,13.426,13.1912,13.3738,558100.0
2012-03-23 11:50:00,15.39,15.53,15.39,15.44,443600.0,13.3825,13.5043,13.3825,13.426,443600.0
2012-03-23 12:00:00,15.44,15.49,15.43,15.46,291100.0,13.426,13.4695,13.4173,13.4434,291100.0
2012-03-23 12:10:00,15.46,15.47,15.42,15.44,142900.0,13.4434,13.4521,13.4086,13.426,142900.0
2012-03-23 12:20:00,15.44,15.44,15.34,15.34,164800.0,13.426,13.426,13.339,13.339,164800.0
2012-03-23 12:30:00,15.35,15.35,15.29,15.33,148000.0,13.3477,13.3477,13.2956,13.3304,148000.0
2012-03-23 12:40:00,15.34,15.37,15.32,15.36,92300.0,13.339,13.3651,13.3217,13.3564,92300.0
2012-03-23 12:50:00,15.36,15.36,15.29,15.32,112000.0,13.3564,13.3564,13.2956,13.3217,112000.0
2012-03-23 13:00:00,15.31,15.34,15.3,15.33,147200.0,13.313,13.339,13.3043,13.3304,147200.0
2012-03-23 13:10:00,15.33,15.36,15.31,15.31,186000.0,13.3304,13.3564,13.313,13.313,186000.0
2012-03-23 13:20:00,15.31,15.33,15.24,15.26,193800.0,13.313,13.3304,13.2521,13.2695,193800.0
2012-03-23 13:30:00,15.27,15.31,15.25,15.26,138800.0,13.2782,13.313,13.2608,13.2695,138800.0
2012-03-23 13:40:00,15.26,15.28,15.22,15.23,71900.0,13.2695,13.2869,13.2347,13.2434,71900.0
2012-03-23 13:50:00,15.24,15.26,15.2,15.21,68300.0,13.2521,13.2695,13.2173,13.226,68300.0
2012-03-23 14:00:00,15.2,15.28,15.2,15.28,64600.0,13.2173,13.2869,13.2173,13.2869,64600.0
2012-03-23 14:10:00,15.28,15.33,15.27,15.3,78300.0,13.2869,13.3304,13.2782,13.3043,78300.0
2012-03-23 14:20:00,15.31,15.32,15.3,15.32,70200.0,13.313,13.3217,13.3043,13.3217,70200.0
2012-03-23 14:30:00,15.33,15.38,15.32,15.38,100300.0,13.3304,13.3738,13.3217,13.3738,100300.0
2012-03-23 14:40:00,15.37,15.39,15.36,15.36,108000.0,13.3651,13.3825,13.3564,13.3564,108000.0
2012-03-23 14:50:00,15.36,15.41,15.36,15.36,104800.0,13.3564,13.3999,13.3564,13.3564,104800.0
2012-03-23 15:00:00,15.36,15.37,15.36,15.36,27200.0,13.3564,13.3651,13.3564,13.3564,27200.0
2012-03-23 15:10:00,15.37,15.38,15.34,15.36,200300.0,13.3651,13.3738,13.339,13.3564,200300.0
2012-03-23 15:20:00,15.37,15.39,15.36,15.39,64100.0,13.3651,13.3825,13.3564,13.3825,64100.0
2012-03-23 15:30:00,15.39,15.43,15.39,15.43,194700.0,13.3825,13.4173,13.3825,13.4173,194700.0
2012-03-23 15:40:00,15.43,15.43,15.39,15.43,279500.0,13.4173,13.4173,13.3825,13.4173,279500.0
2012-03-23 15:50:00,15.42,15.44,15.41,15.42,689100.0,13.4086,13.426,13.3999,13.4086,689100.0
2012-03-26 09:30:00,15.61,15.69,15.53,15.67,162700.0,13.5738,13.6434,13.5043,13.626,162700.0
2012-03-26 09:40:00,15.67,15.67,15.43,15.5,206900.0,13.626,13.626,13.4173,13.4782,206900.0
2012-03-26 09:50:00,15.49,15.52,15.41,15.5,124200.0,13.4695,13.4956,13.3999,13.4782,124200.0
2012-03-26 10:00:00,15.49,15.49,15.28,15.34,381000.0,13.4695,13.4695,13.2869,13.339,381000.0
2012-03-26 10:10:00,15.34,15.4,15.33,15.38,139400.0,13.339,13.3912,13.3304,13.3738,139400.0
2012-03-26 10:20:00,15.39,15.4,15.26,15.29,231200.0,13.3825,13.3912,13.2695,13.2956,231200.0
2012-03-26 10:30:00,15.29,15.29,15.12,15.13,224500.0,13.2956,13.2956,13.1477,13.1564,224500.0
2012-03-26 10:40:00,15.13,15.16,15.11,15.16,163700.0,13.1564,13.1825,13.1391,13.1825,163700.0
2012-03-26 10:50:00,15.17,15.23,15.17,15.23,94300.0,13.1912,13.2434,13.1912,13.2434,94300.0
2012-03-26 11:00:00,15.23,15.23,15.16,15.16,159800.0,13.2434,13.2434,13.1825,13.1825,159800.0
2012-03-26 11:10:00,15.15,15.16,15.13,15.14,80700.0,13.1738,13.1825,13.1564,13.1651,80700.0
2012-03-26 11:20:00,15.14,15.17,15.13,15.15,153200.0,13.1651,13.1912,13.1564,13.1738,153200.0
2012-03-26 11:30:00,15.16,15.22,15.15,15.21,96800.0,13.1825,13.2347,13.1738,13.226,96800.0
2012-03-26 11:40:00,15.21,15.22,15.19,15.2,102800.0,13.226,13.2347,13.2086,13.2173,102800.0
2012-03-26 11:50:00,15.2,15.21,15.17,15.18,101400.0,13.2173,13.226,13.1912,13.1999,101400.0
2012-03-26 12:00:00,15.18,15.22,15.17,15.21,76800.0,13.1999,13.2347,13.1912,13.226,76800.0
2012-03-26 12:10:00,15.22,15.31,15.21,15.31,188500.0,13.2347,13.313,13.226,13.313,188500.0
2012-03-26 12:20:00,15.31,15.31,15.28,15.29,76100.0,13.313,13.313,13.2869,13.2956,76100.0
2012-03-26 12:30:00,15.29,15.31,15.27,15.27,99600.0,13.2956,13.313,13.2782,13.2782,99600.0
2012-03-26 12:40:00,15.27,15.33,15.27,15.33,59300.0,13.2782,13.3304,13.2782,13.3304,59300.0
2012-03-26 12:50:00,15.33,15.35,15.29,15.29,121200.0,13.3304,13.3477,13.2956,13.2956,121200.0
2012-03-26 13:00:00,15.3,15.33,15.29,15.33,54800.0,13.3043,13.3304,13.2956,13.3304,54800.0
2012-03-26 13:10:00,15.33,15.33,15.31,15.32,66500.0,13.3304,13.3304,13.313,13.3217,66500.0
2012-03-26 13:20:00,15.32,15.36,15.32,15.34,122100.0,13.3217,13.3564,13.3217,13.339,122100.0
2012-03-26 13:30:00,15.35,15.4,15.34,15.36,143300.0,13.3477,13.3912,13.339,13.3564,143300.0
2012-03-26 13:40:00,15.37,15.4,15.37,15.39,214600.0,13.3651,13.3912,13.3651,13.3825,214600.0
2012-03-26 13:50:00,15.39,15.41,15.38,15.41,85500.0,13.3825,13.3999,13.3738,13.3999,85500.0
2012-03-26 14:00:00,15.41,15.43,15.4,15.43,64600.0,13.3999,13.4173,13.3912,13.4173,64600.0
2012-03-26 14:10:00,15.43,15.44,15.42,15.44,73000.0,13.4173,13.426,13.4086,13.426,73000.0
2012-03-26 14:20:00,15.44,15.45,15.42,15.42,110600.0,13.426,13.4347,13.4086,13.4086,110600.0
2012-03-26 14:30:00,15.43,15.44,15.4,15.42,108500.0,13.4173,13.426,13.3912,13.4086,108500.0
2012-03-26 14:40:00,15.42,15.44,15.41,15.42,60400.0,13.4086,13.426,13.3999,13.4086,60400.0
2012-03-26 14:50:00,15.41,15.48,15.41,15.45,109800.0,13.3999,13.4608,13.3999,13.4347,109800.0
2012-03-26 15:00:00,15.45,15.46,15.41,15.42,118600.0,13.4347,13.4434,13.3999,13.4086,118600.0
2012-03-26 15:10:00,15.42,15.44,15.4,15.43,90100.0,13.4086,13.426,13.3912,13.4173,90100.0
2012-03-26 15:20:00,15.43,15.45,15.42,15.45,240900.0,13.4173,13.4347,13.4086,13.4347,240900.0
2012-03-26 15:30:00,15.45,15.45,15.4,15.42,167100.0,13.4347,13.4347,13.3912,13.4086,167100.0
2012-03-26 15:40:00,15.43,15.46,15.41,15.45,334900.0,13.4173,13.4434,13.3999,13.4347,334900.0
2012-03-26 15:50:00,15.46,15.46,15.42,15.44,544900.0,13.4434,13.4434,13.4086,13.426,544900.0
2012-03-27 09:30:00,15.55,15.94,15.55,15.87,564800.0,13.5217,13.8608,13.5217,13.7999,564800.0
2012-03-27 09:40:00,15.87,15.98,15.86,15.95,585100.0,13.7999,13.8956,13.7912,13.8695,585100.0
2012-03-27 09:50:00,15.94,16.07,15.94,15.98,255200.0,13.8608,13.9738,13.8608,13.8956,255200.0
2012-03-27 10:00:00,15.99,16.0,15.85,15.91,283700.0,13.9043,13.913,13.7825,13.8347,283700.0
2012-03-27 10:10:00,15.91,16.01,15.91,15.98,336900.0,13.8347,13.9217,13.8347,13.8956,336900.0
2012-03-27 10:20:00,15.98,16.0,15.94,15.97,203300.0,13.8956,13.913,13.8608,13.8869,203300.0
2012-03-27 10:30:00,15.96,16.05,15.95,16.04,144000.0,13.8782,13.9564,13.8695,13.9477,144000.0
2012-03-27 10:40:00,16.03,16.06,16.0,16.06,261900.0,13.939,13.9651,13.913,13.9651,261900.0
2012-03-27 10:50:00,16.05,16.12,16.01,16.07,320000.0,13.9564,14.0173,13.9217,13.9738,320000.0
2012-03-27 11:00:00,16.07,16.16,16.07,16.14,335000.0,13.9738,14.0521,13.9738,14.0347,335000.0
2012-03-27 11:10:00,16.14,16.2,16.11,16.16,453700.0,14.0347,14.0869,14.0086,14.0521,453700.0
2012-03-27 11:20:00,16.16,16.21,16.15,16.19,286200.0,14.0521,14.0956,14.0434,14.0782,286200.0
2012-03-27 11:30:00,16.19,16.23,16.18,16.19,520600.0,14.0782,14.113,14.0695,14.0782,520600.0
2012-03-27 11:40:00,16.2,16.2,16.14,16.18,461100.0,14.0869,14.0869,14.0347,14.0695,461100.0
2012-03-27 11:50:00,16.17,16.26,16.17,16.25,294900.0,14.0608,14.139,14.0608,14.1303,294900.0
2012-03-27 12:00:00,16.26,16.32,16.24,16.26,310600.0,14.139,14.1912,14.1217,14.139,310600.0
2012-03-27 12:10:00,16.26,16.32,16.21,16.25,462500.0,14.139,14.1912,14.0956,14.1303,462500.0
2012-03-27 12:20:00,16.25,16.26,16.18,16.18,280600.0,14.1303,14.139,14.0695,14.0695,280600.0
2012-03-27 12:30:00,16.18,16.18,16.14,16.15,110300.0,14.0695,14.0695,14.0347,14.0434,110300.0
2012-03-27 12:40:00,16.14,16.15,16.06,16.06,269600.0,14.0347,14.0434,13.9651,13.9651,269600.0
2012-03-27 12:50:00,16.06,16.15,16.04,16.12,626900.0,13.9651,14.0434,13.9477,14.0173,626900.0
2012-03-27 13:00:00,16.11,16.17,16.09,16.16,299400.0,14.0086,14.0608,13.9912,14.0521,299400.0
2012-03-27 13:10:00,16.16,16.16,16.1,16.11,161200.0,14.0521,14.0521,13.9999,14.0086,161200.0
2012-03-27 13:20:00,16.11,16.11,15.99,16.04,288000.0,14.0086,14.0086,13.9043,13.9477,288000.0
2012-03-27 13:30:00,16.05,16.05,15.99,16.03,242400.0,13.9564,13.9564,13.9043,13.939,242400.0
2012-03-27 13:40:00,16.03,16.07,16.01,16.05,100500.0,13.939,13.9738,13.9217,13.9564,100500.0
2012-03-27 13:50:00,16.05,16.05,16.0,16.02,114700.0,13.9564,13.9564,13.913,13.9303,114700.0
2012-03-27 14:00:00,16.01,16.02,15.96,15.99,170700.0,13.9217,13.9303,13.8782,13.9043,170700.0
2012-03-27 14:10:00,15.99,16.02,15.97,15.97,147100.0,13.9043,13.9303,13.8869,13.8869,147100.0
2012-03-27 14:20:00,15.97,16.0,15.93,15.96,202000.0,13.8869,13.913,13.8521,13.8782,202000.0
2012-03-27 14:30:00,15.96,15.97,15.93,15.95,76700.0,13.8782,13.8869,13.8521,13.8695,76700.0
2012-03-27 14:40:00,15.95,15.98,15.94,15.96,216200.0,13.8695,13.8956,13.8608,13.8782,216200.0
2012-03-27 14:50:00,15.96,15.97,15.9,15.97,285700.0,13.8782,13.8869,13.826,13.8869,285700.0
2012-03-27 15:00:00,15.97,16.05,15.97,16.0,303500.0,13.8869,13.9564,13.8869,13.913,303500.0
2012-03-27 15:10:00,16.0,16.0,15.92,15.94,204500.0,13.913,13.913,13.8434,13.8608,204500.0
2012-03-27 15:20:00,15.94,15.94,15.81,15.81,534000.0,13.8608,13.8608,13.7477,13.7477,534000.0
2012-03-27 15:30:00,15.82,15.87,15.81,15.87,298400.0,13.7564,13.7999,13.7477,13.7999,298400.0
2012-03-27 15:40:00,15.87,15.87,15.8,15.81,419700.0,13.7999,13.7999,13.739,13.7477,419700.0
2012-03-27 15:50:00,15.8,15.82,15.76,15.78,806900.0,13.739,13.7564,13.7043,13.7217,806900.0
2012-03-28 09:30:00,15.79,15.92,15.75,15.92,145600.0,13.7304,13.8434,13.6956,13.8434,145600.0
2012-03-28 09:40:00,15.92,15.92,15.76,15.82,118400.0,13.8434,13.8434,13.7043,13.7564,118400.0
2012-03-28 09:50:00,15.82,15.9,15.73,15.85,118300.0,13.7564,13.826,13.6782,13.7825,118300.0
2012-03-28 10:00:00,15.84,15.94,15.84,15.93,213500.0,13.7738,13.8608,13.7738,13.8521,213500.0
2012-03-28 10:10:00,15.93,15.98,15.89,15.92,205800.0,13.8521,13.8956,13.8173,13.8434,205800.0
2012-03-28 10:20:00,15.92,15.98,15.87,15.93,185600.0,13.8434,13.8956,13.7999,13.8521,185600.0
2012-03-28 10:30:00,15.92,15.93,15.85,15.92,145200.0,13.8434,13.8521,13.7825,13.8434,145200.0
2012-03-28 10:40:00,15.92,15.92,15.84,15.88,240700.0,13.8434,13.8434,13.7738,13.8086,240700.0
2012-03-28 10:50:00,15.88,15.9,15.85,15.9,156100.0,13.8086,13.826,13.7825,13.826,156100.0
2012-03-28 11:00:00,15.89,15.9,15.81,15.85,83100.0,13.8173,13.826,13.7477,13.7825,83100.0
2012-03-28 11:10:00,15.85,15.92,15.83,15.9,122600.0,13.7825,13.8434,13.7651,13.826,122600.0
2012-03-28 11:20:00,15.91,15.92,15.83,15.85,77500.0,13.8347,13.8434,13.7651,13.7825,77500.0
2012-03-28 11:30:00,15.84,15.85,15.76,15.83,89600.0,13.7738,13.7825,13.7043,13.7651,89600.0
2012-03-28 11:40:00,15.83,15.83,15.74,15.74,59400.0,13.7651,13.7651,13.6869,13.6869,59400.0
2012-03-28 11:50:00,15.74,15.74,15.63,15.72,152400.0,13.6869,13.6869,13.5912,13.6695,152400.0
2012-03-28 12:00:00,15.71,15.72,15.62,15.67,145900.0,13.6608,13.6695,13.5825,13.626,145900.0
2012-03-28 12:10:00,15.67,15.77,15.67,15.77,173800.0,13.626,13.713,13.626,13.713,173800.0
2012-03-28 12:20:00,15.77,15.79,15.75,15.77,116900.0,13.713,13.7304,13.6956,13.713,116900.0
2012-03-28 12:30:00,15.78,15.79,15.74,15.77,123500.0,13.7217,13.7304,13.6869,13.713,123500.0
2012-03-28 12:40:00,15.77,15.81,15.76,15.8,112300.0,13.713,13.7477,13.7043,13.739,112300.0
2012-03-28 12:50:00,15.81,15.81,15.75,15.79,95700.0,13.7477,13.7477,13.6956,13.7304,95700.0
2012-03-28 13:00:00,15.79,15.82,15.78,15.8,64300.0,13.7304,13.7564,13.7217,13.739,64300.0
2012-03-28 13:10:00,15.81,15.81,15.76,15.78,78800.0,13.7477,13.7477,13.7043,13.7217,78800.0
2012-03-28 13:20:00,15.79,15.82,15.71,15.81,136100.0,13.7304,13.7564,13.6608,13.7477,136100.0
2012-03-28 13:30:00,15.82,15.87,15.82,15.87,190700.0,13.7564,13.7999,13.7564,13.7999,190700.0
2012-03-28 13:40:00,15.87,15.89,15.83,15.84,96800.0,13.7999,13.8173,13.7651,13.7738,96800.0
2012-03-28 13:50:00,15.84,15.88,15.81,15.86,85300.0,13.7738,13.8086,13.7477,13.7912,85300.0
2012-03-28 14:00:00,15.87,15.88,15.74,15.75,102000.0,13.7999,13.8086,13.6869,13.6956,102000.0
2012-03-28 14:10:00,15.76,15.77,15.71,15.74,104700.0,13.7043,13.713,13.6608,13.6869,104700.0
2012-03-28 14:20:00,15.73,15.74,15.7,15.71,109300.0,13.6782,13.6869,13.6521,13.6608,109300.0
2012-03-28 14:30:00,15.71,15.81,15.7,15.79,188800.0,13.6608,13.7477,13.6521,13.7304,188800.0
2012-03-28 14:40:00,15.79,15.84,15.78,15.82,92200.0,13.7304,13.7738,13.7217,13.7564,92200.0
2012-03-28 14:50:00,15.82,15.87,15.81,15.87,116700.0,13.7564,13.7999,13.7477,13.7999,116700.0
2012-03-28 15:00:00,15.87,15.91,15.82,15.83,171500.0,13.7999,13.8347,13.7564,13.7651,171500.0
2012-03-28 15:10:00,15.84,15.84,15.8,15.83,91600.0,13.7738,13.7738,13.739,13.7651,91600.0
2012-03-28 15:20:00,15.83,15.83,15.78,15.81,133400.0,13.7651,13.7651,13.7217,13.7477,133400.0
2012-03-28 15:30:00,15.8,15.85,15.79,15.84,234300.0,13.739,13.7825,13.7304,13.7738,234300.0
2012-03-28 15:40:00,15.85,15.91,15.84,15.87,310300.0,13.7825,13.8347,13.7738,13.7999,310300.0
2012-03-28 15:50:00,15.87,15.91,15.84,15.9,417600.0,13.7999,13.8347,13.7738,13.826,417600.0
2012-03-29 09:30:00,15.69,15.75,15.41,15.41,266400.0,13.6434,13.6956,13.3999,13.3999,266400.0
2012-03-29 09:40:00,15.41,15.53,15.41,15.47,216800.0,13.3999,13.5043,13.3999,13.4521,216800.0
2012-03-29 09:50:00,15.46,15.46,15.3,15.34,259000.0,13.4434,13.4434,13.3043,13.339,259000.0
2012-03-29 10:00:00,15.33,15.5,15.31,15.37,251400.0,13.3304,13.4782,13.313,13.3651,251400.0
2012-03-29 10:10:00,15.37,15.41,15.3,15.33,276800.0,13.3651,13.3999,13.3043,13.3304,276800.0
2012-03-29 10:20:00,15.34,15.4,15.32,15.33,260600.0,13.339,13.3912,13.3217,13.3304,260600.0
2012-03-29 10:30:00,15.33,15.39,15.31,15.36,135400.0,13.3304,13.3825,13.313,13.3564,135400.0
2012-03-29 10:40:00,15.36,15.37,15.26,15.28,219300.0,13.3564,13.3651,13.2695,13.2869,219300.0
2012-03-29 10:50:00,15.28,15.29,15.23,15.26,266100.0,13.2869,13.2956,13.2434,13.2695,266100.0
2012-03-29 11:00:00,15.26,15.26,15.15,15.16,302000.0,13.2695,13.2695,13.1738,13.1825,302000.0
2012-03-29 11:10:00,15.16,15.18,15.12,15.13,364000.0,13.1825,13.1999,13.1477,13.1564,364000.0
2012-03-29 11:20:00,15.13,15.16,15.1,15.12,286600.0,13.1564,13.1825,13.1304,13.1477,286600.0
2012-03-29 11:30:00,15.11,15.15,15.07,15.09,317700.0,13.1391,13.1738,13.1043,13.1217,317700.0
2012-03-29 11:40:00,15.09,15.13,15.08,15.11,115200.0,13.1217,13.1564,13.113,13.1391,115200.0
2012-03-29 11:50:00,15.11,15.16,15.08,15.16,247500.0,13.1391,13.1825,13.113,13.1825,247500.0
2012-03-29 12:00:00,15.16,15.18,15.13,15.16,213100.0,13.1825,13.1999,13.1564,13.1825,213100.0
2012-03-29 12:10:00,15.15,15.21,15.15,15.21,141800.0,13.1738,13.226,13.1738,13.226,141800.0
2012-03-29 12:20:00,15.21,15.22,15.14,15.15,223000.0,13.226,13.2347,13.1651,13.1738,223000.0
2012-03-29 12:30:00,15.15,15.15,15.09,15.14,371800.0,13.1738,13.1738,13.1217,13.1651,371800.0
2012-03-29 12:40:00,15.14,15.17,15.13,15.15,103100.0,13.1651,13.1912,13.1564,13.1738,103100.0
2012-03-29 12:50:00,15.15,15.22,15.15,15.18,172100.0,13.1738,13.2347,13.1738,13.1999,172100.0
2012-03-29 13:00:00,15.18,15.19,15.16,15.16,170800.0,13.1999,13.2086,13.1825,13.1825,170800.0
2012-03-29 13:10:00,15.17,15.17,15.12,15.14,140800.0,13.1912,13.1912,13.1477,13.1651,140800.0
2012-03-29 13:20:00,15.14,15.16,15.13,15.15,65100.0,13.1651,13.1825,13.1564,13.1738,65100.0
2012-03-29 13:30:00,15.16,15.2,15.15,15.19,167000.0,13.1825,13.2173,13.1738,13.2086,167000.0
2012-03-29 13:40:00,15.19,15.2,15.15,15.16,209000.0,13.2086,13.2173,13.1738,13.1825,209000.0
2012-03-29 13:50:00,15.16,15.17,15.06,15.13,494100.0,13.1825,13.1912,13.0956,13.1564,494100.0
2012-03-29 14:00:00,15.13,15.19,15.12,15.19,214500.0,13.1564,13.2086,13.1477,13.2086,214500.0
2012-03-29 14:10:00,15.19,15.23,15.17,15.21,208700.0,13.2086,13.2434,13.1912,13.226,208700.0
2012-03-29 14:20:00,15.21,15.23,15.18,15.23,127300.0,13.226,13.2434,13.1999,13.2434,127300.0
2012-03-29 14:30:00,15.23,15.23,15.22,15.23,83700.0,13.2434,13.2434,13.2347,13.2434,83700.0
2012-03-29 14:40:00,15.23,15.3,15.23,15.3,122200.0,13.2434,13.3043,13.2434,13.3043,122200.0
2012-03-29 14:50:00,15.3,15.32,15.28,15.29,168500.0,13.3043,13.3217,13.2869,13.2956,168500.0
2012-03-29 15:00:00,15.28,15.35,15.28,15.35,161900.0,13.2869,13.3477,13.2869,13.3477,161900.0
2012-03-29 15:10:00,15.35,15.41,15.34,15.39,437500.0,13.3477,13.3999,13.339,13.3825,437500.0
2012-03-29 15:20:00,15.39,15.42,15.36,15.37,232400.0,13.3825,13.4086,13.3564,13.3651,232400.0
2012-03-29 15:30:00,15.37,15.37,15.33,15.36,382700.0,13.3651,13.3651,13.3304,13.3564,382700.0
2012-03-29 15:40:00,15.36,15.41,15.35,15.37,365500.0,13.3564,13.3999,13.3477,13.3651,365500.0
2012-03-29 15:50:00,15.36,15.41,15.36,15.38,746300.0,13.3564,13.3999,13.3564,13.3738,746300.0
2012-03-30 09:30:00,15.48,15.5,15.22,15.25,237200.0,13.4608,13.4782,13.2347,13.2608,237200.0
2012-03-30 09:40:00,15.25,15.25,15.15,15.18,152700.0,13.2608,13.2608,13.1738,13.1999,152700.0
2012-03-30 09:50:00,15.19,15.23,15.13,15.13,185800.0,13.2086,13.2434,13.1564,13.1564,185800.0
2012-03-30 10:00:00,15.14,15.22,15.13,15.16,182000.0,13.1651,13.2347,13.1564,13.1825,182000.0
2012-03-30 10:10:00,15.16,15.19,15.14,15.16,118500.0,13.1825,13.2086,13.1651,13.1825,118500.0
2012-03-30 10:20:00,15.15,15.17,15.1,15.16,132700.0,13.1738,13.1912,13.1304,13.1825,132700.0
2012-03-30 10:30:00,15.17,15.18,15.06,15.06,192200.0,13.1912,13.1999,13.0956,13.0956,192200.0
2012-03-30 10:40:00,15.06,15.16,15.06,15.14,142900.0,13.0956,13.1825,13.0956,13.1651,142900.0
2012-03-30 10:50:00,15.14,15.16,15.07,15.08,136800.0,13.1651,13.1825,13.1043,13.113,136800.0
2012-03-30 11:00:00,15.09,15.14,15.08,15.11,250900.0,13.1217,13.1651,13.113,13.1391,250900.0
2012-03-30 11:10:00,15.11,15.26,15.11,15.26,201100.0,13.1391,13.2695,13.1391,13.2695,201100.0
2012-03-30 11:20:00,15.26,15.31,15.25,15.27,150800.0,13.2695,13.313,13.2608,13.2782,150800.0
2012-03-30 11:30:00,15.28,15.29,15.25,15.26,68200.0,13.2869,13.2956,13.2608,13.2695,68200.0
2012-03-30 11:40:00,15.25,15.26,15.2,15.2,52300.0,13.2608,13.2695,13.2173,13.2173,52300.0
2012-03-30 11:50:00,15.2,15.25,15.18,15.25,137200.0,13.2173,13.2608,13.1999,13.2608,137200.0
2012-03-30 12:00:00,15.25,15.27,15.22,15.22,96500.0,13.2608,13.2782,13.2347,13.2347,96500.0
2012-03-30 12:10:00,15.22,15.23,15.2,15.2,106200.0,13.2347,13.2434,13.2173,13.2173,106200.0
2012-03-30 12:20:00,15.2,15.23,15.18,15.19,62800.0,13.2173,13.2434,13.1999,13.2086,62800.0
2012-03-30 12:30:00,15.19,15.19,15.17,15.18,47300.0,13.2086,13.2086,13.1912,13.1999,47300.0
2012-03-30 12:40:00,15.18,15.18,15.16,15.17,33900.0,13.1999,13.1999,13.1825,13.1912,33900.0
2012-03-30 12:50:00,15.17,15.17,15.1,15.1,107700.0,13.1912,13.1912,13.1304,13.1304,107700.0
2012-03-30 13:00:00,15.1,15.12,15.09,15.12,60200.0,13.1304,13.1477,13.1217,13.1477,60200.0
2012-03-30 13:10:00,15.12,15.17,15.11,15.16,92000.0,13.1477,13.1912,13.1391,13.1825,92000.0
2012-03-30 13:20:00,15.16,15.18,15.14,15.18,57000.0,13.1825,13.1999,13.1651,13.1999,57000.0
2012-03-30 13:30:00,15.17,15.22,15.17,15.22,43600.0,13.1912,13.2347,13.1912,13.2347,43600.0
2012-03-30 13:40:00,15.22,15.22,15.19,15.2,47600.0,13.2347,13.2347,13.2086,13.2173,47600.0
2012-03-30 13:50:00,15.21,15.21,15.19,15.2,42700.0,13.226,13.226,13.2086,13.2173,42700.0
2012-03-30 14:00:00,15.2,15.26,15.19,15.26,69500.0,13.2173,13.2695,13.2086,13.2695,69500.0
2012-03-30 14:10:00,15.26,15.26,15.22,15.25,146700.0,13.2695,13.2695,13.2347,13.2608,146700.0
2012-03-30 14:20:00,15.24,15.25,15.23,15.23,42400.0,13.2521,13.2608,13.2434,13.2434,42400.0
2012-03-30 14:30:00,15.22,15.23,15.17,15.18,134000.0,13.2347,13.2434,13.1912,13.1999,134000.0
2012-03-30 14:40:00,15.18,15.22,15.17,15.22,73000.0,13.1999,13.2347,13.1912,13.2347,73000.0
2012-03-30 14:50:00,15.21,15.23,15.16,15.17,80700.0,13.226,13.2434,13.1825,13.1912,80700.0
2012-03-30 15:00:00,15.16,15.2,15.16,15.2,109300.0,13.1825,13.2173,13.1825,13.2173,109300.0
2012-03-30 15:10:00,15.2,15.22,15.18,15.21,217100.0,13.2173,13.2347,13.1999,13.226,217100.0
2012-03-30 15:20:00,15.2,15.21,15.16,15.18,172600.0,13.2173,13.226,13.1825,13.1999,172600.0
2012-03-30 15:30:00,15.17,15.22,15.17,15.22,117700.0,13.1912,13.2347,13.1912,13.2347,117700.0
2012-03-30 15:40:00,15.22,15.23,15.19,15.21,265900.0,13.2347,13.2434,13.2086,13.226,265900.0
2012-03-30 15:50:00,15.21,15.21,15.16,15.17,641900.0,13.226,13.226,13.1825,13.1912,641900.0
2012-04-02 09:30:00,15.1,15.11,14.92,15.0,221400.0,13.1304,13.1391,12.9738,13.0434,221400.0
2012-04-02 09:40:00,15.0,15.05,14.98,14.99,123300.0,13.0434,13.0869,13.026,13.0347,123300.0
2012-04-02 09:50:00,14.99,15.0,14.82,14.86,223100.0,13.0347,13.0434,12.8869,12.9217,223100.0
2012-04-02 10:00:00,14.87,14.98,14.86,14.91,347700.0,12.9304,13.026,12.9217,12.9651,347700.0
2012-04-02 10:10:00,14.92,15.0,14.91,14.98,97400.0,12.9738,13.0434,12.9651,13.026,97400.0
2012-04-02 10:20:00,14.98,14.99,14.89,14.93,215100.0,13.026,13.0347,12.9477,12.9825,215100.0
2012-04-02 10:30:00,14.93,14.97,14.89,14.92,246300.0,12.9825,13.0173,12.9477,12.9738,246300.0
2012-04-02 10:40:00,14.92,14.96,14.88,14.96,103000.0,12.9738,13.0086,12.9391,13.0086,103000.0
2012-04-02 10:50:00,14.96,14.99,14.92,14.94,229100.0,13.0086,13.0347,12.9738,12.9912,229100.0
2012-04-02 11:00:00,14.95,15.05,14.94,15.04,122300.0,12.9999,13.0869,12.9912,13.0782,122300.0
2012-04-02 11:10:00,15.05,15.08,15.0,15.0,68500.0,13.0869,13.113,13.0434,13.0434,68500.0
2012-04-02 11:20:00,15.01,15.09,15.01,15.03,103900.0,13.0521,13.1217,13.0521,13.0695,103900.0
2012-04-02 11:30:00,15.03,15.09,15.03,15.04,82100.0,13.0695,13.1217,13.0695,13.0782,82100.0
2012-04-02 11:40:00,15.04,15.13,15.02,15.12,107400.0,13.0782,13.1564,13.0608,13.1477,107400.0
2012-04-02 11:50:00,15.12,15.16,15.1,15.15,65700.0,13.1477,13.1825,13.1304,13.1738,65700.0
2012-04-02 12:00:00,15.15,15.21,15.14,15.21,195900.0,13.1738,13.226,13.1651,13.226,195900.0
2012-04-02 12:10:00,15.21,15.23,15.15,15.16,205200.0,13.226,13.2434,13.1738,13.1825,205200.0
2012-04-02 12:20:00,15.16,15.17,15.14,15.14,49900.0,13.1825,13.1912,13.1651,13.1651,49900.0
2012-04-02 12:30:00,15.15,15.15,15.06,15.08,105700.0,13.1738,13.1738,13.0956,13.113,105700.0
2012-04-02 12:40:00,15.08,15.11,15.07,15.1,59300.0,13.113,13.1391,13.1043,13.1304,59300.0
2012-04-02 12:50:00,15.1,15.13,15.08,15.08,127400.0,13.1304,13.1564,13.113,13.113,127400.0
2012-04-02 13:00:00,15.08,15.09,15.07,15.09,41100.0,13.113,13.1217,13.1043,13.1217,41100.0
2012-04-02 13:10:00,15.09,15.09,15.05,15.05,54200.0,13.1217,13.1217,13.0869,13.0869,54200.0
2012-04-02 13:20:00,15.05,15.07,15.04,15.06,94200.0,13.0869,13.1043,13.0782,13.0956,94200.0
2012-04-02 13:30:00,15.07,15.1,15.07,15.09,60300.0,13.1043,13.1304,13.1043,13.1217,60300.0
2012-04-02 13:40:00,15.08,15.12,15.08,15.1,58600.0,13.113,13.1477,13.113,13.1304,58600.0
2012-04-02 13:50:00,15.1,15.13,15.08,15.11,292700.0,13.1304,13.1564,13.113,13.1391,292700.0
2012-04-02 14:00:00,15.11,15.11,15.01,15.02,127600.0,13.1391,13.1391,13.0521,13.0608,127600.0
2012-04-02 14:10:00,15.01,15.03,14.99,14.99,221100.0,13.0521,13.0695,13.0347,13.0347,221100.0
2012-04-02 14:20:00,14.99,15.01,14.96,14.96,256500.0,13.0347,13.0521,13.0086,13.0086,256500.0
2012-04-02 14:30:00,14.96,15.0,14.96,14.99,82400.0,13.0086,13.0434,13.0086,13.0347,82400.0
2012-04-02 14:40:00,14.99,15.04,14.97,15.04,103900.0,13.0347,13.0782,13.0173,13.0782,103900.0
2012-04-02 14:50:00,15.04,15.04,14.99,15.03,87200.0,13.0782,13.0782,13.0347,13.0695,87200.0
2012-04-02 15:00:00,15.04,15.06,15.03,15.05,112100.0,13.0782,13.0956,13.0695,13.0869,112100.0
2012-04-02 15:10:00,15.05,15.08,15.03,15.08,82300.0,13.0869,13.113,13.0695,13.113,82300.0
2012-04-02 15:20:00,15.07,15.08,15.05,15.08,190800.0,13.1043,13.113,13.0869,13.113,190800.0
2012-04-02 15:30:00,15.07,15.08,15.0,15.0,225700.0,13.1043,13.113,13.0434,13.0434,225700.0
2012-04-02 15:40:00,15.01,15.02,14.95,14.97,196400.0,13.0521,13.0608,12.9999,13.0173,196400.0
2012-04-02 15:50:00,14.96,15.01,14.95,15.01,669400.0,13.0086,13.0521,12.9999,13.0521,669400.0
2012-04-03 09:30:00,14.97,15.01,14.92,14.97,121600.0,13.0173,13.0521,12.9738,13.0173,121600.0
2012-04-03 09:40:00,14.97,15.01,14.94,14.97,187000.0,13.0173,13.0521,12.9912,13.0173,187000.0
2012-04-03 09:50:00,14.98,15.0,14.91,14.99,86800.0,13.026,13.0434,12.9651,13.0347,86800.0
2012-04-03 10:00:00,15.0,15.02,14.93,15.01,405000.0,13.0434,13.0608,12.9825,13.0521,405000.0
2012-04-03 10:10:00,15.01,15.02,14.91,14.93,105000.0,13.0521,13.0608,12.9651,12.9825,105000.0
2012-04-03 10:20:00,14.93,15.0,14.93,14.98,217900.0,12.9825,13.0434,12.9825,13.026,217900.0
2012-04-03 10:30:00,14.98,15.01,14.96,14.98,317100.0,13.026,13.0521,13.0086,13.026,317100.0
2012-04-03 10:40:00,14.99,15.01,14.96,14.99,229900.0,13.0347,13.0521,13.0086,13.0347,229900.0
2012-04-03 10:50:00,14.99,15.0,14.97,14.99,136200.0,13.0347,13.0434,13.0173,13.0347,136200.0
2012-04-03 11:00:00,14.98,15.0,14.96,14.97,606000.0,13.026,13.0434,13.0086,13.0173,606000.0
2012-04-03 11:10:00,14.96,14.99,14.93,14.96,180900.0,13.0086,13.0347,12.9825,13.0086,180900.0
2012-04-03 11:20:00,14.96,14.97,14.93,14.95,98000.0,13.0086,13.0173,12.9825,12.9999,98000.0
2012-04-03 11:30:00,14.94,14.95,14.88,14.88,151700.0,12.9912,12.9999,12.9391,12.9391,151700.0
2012-04-03 11:40:00,14.88,14.92,14.88,14.92,82800.0,12.9391,12.9738,12.9391,12.9738,82800.0
2012-04-03 11:50:00,14.92,14.94,14.88,14.89,159900.0,12.9738,12.9912,12.9391,12.9477,159900.0
2012-04-03 12:00:00,14.88,14.89,14.83,14.86,76100.0,12.9391,12.9477,12.8956,12.9217,76100.0
2012-04-03 12:10:00,14.87,14.88,14.83,14.88,104200.0,12.9304,12.9391,12.8956,12.9391,104200.0
2012-04-03 12:20:00,14.88,14.88,14.83,14.86,138700.0,12.9391,12.9391,12.8956,12.9217,138700.0
2012-04-03 12:30:00,14.85,14.85,14.81,14.85,73000.0,12.913,12.913,12.8782,12.913,73000.0
2012-04-03 12:40:00,14.85,14.86,14.84,14.85,53900.0,12.913,12.9217,12.9043,12.913,53900.0
2012-04-03 12:50:00,14.85,14.86,14.83,14.85,92500.0,12.913,12.9217,12.8956,12.913,92500.0
2012-04-03 13:00:00,14.85,14.86,14.83,14.85,58000.0,12.913,12.9217,12.8956,12.913,58000.0
2012-04-03 13:10:00,14.85,14.86,14.82,14.85,144700.0,12.913,12.9217,12.8869,12.913,144700.0
2012-04-03 13:20:00,14.85,14.86,14.83,14.84,95400.0,12.913,12.9217,12.8956,12.9043,95400.0
2012-04-03 13:30:00,14.84,14.85,14.82,14.84,122100.0,12.9043,12.913,12.8869,12.9043,122100.0
2012-04-03 13:40:00,14.84,14.84,14.79,14.83,189100.0,12.9043,12.9043,12.8608,12.8956,189100.0
2012-04-03 13:50:00,14.83,14.85,14.79,14.84,179400.0,12.8956,12.913,12.8608,12.9043,179400.0
2012-04-03 14:00:00,14.84,14.84,14.75,14.77,340000.0,12.9043,12.9043,12.826,12.8434,340000.0
2012-04-03 14:10:00,14.77,14.78,14.7,14.77,499300.0,12.8434,12.8521,12.7825,12.8434,499300.0
2012-04-03 14:20:00,14.77,14.79,14.75,14.77,207300.0,12.8434,12.8608,12.826,12.8434,207300.0
2012-04-03 14:30:00,14.77,14.81,14.75,14.75,189900.0,12.8434,12.8782,12.826,12.826,189900.0
2012-04-03 14:40:00,14.75,14.8,14.74,14.77,262000.0,12.826,12.8695,12.8173,12.8434,262000.0
2012-04-03 14:50:00,14.78,14.81,14.74,14.77,483600.0,12.8521,12.8782,12.8173,12.8434,483600.0
2012-04-03 15:00:00,14.77,14.82,14.75,14.79,495900.0,12.8434,12.8869,12.826,12.8608,495900.0
2012-04-03 15:10:00,14.78,14.86,14.78,14.83,398500.0,12.8521,12.9217,12.8521,12.8956,398500.0
2012-04-03 15:20:00,14.84,14.84,14.8,14.82,278800.0,12.9043,12.9043,12.8695,12.8869,278800.0
2012-04-03 15:30:00,14.82,14.84,14.8,14.82,263500.0,12.8869,12.9043,12.8695,12.8869,263500.0
2012-04-03 15:40:00,14.82,14.88,14.81,14.83,325200.0,12.8869,12.9391,12.8782,12.8956,325200.0
2012-04-03 15:50:00,14.83,14.85,14.82,14.83,505700.0,12.8956,12.913,12.8869,12.8956,505700.0
2012-04-04 09:30:00,14.61,14.73,14.46,14.57,670600.0,12.7043,12.8086,12.5738,12.6695,670600.0
2012-04-04 09:40:00,14.57,14.58,14.47,14.49,502000.0,12.6695,12.6782,12.5825,12.5999,502000.0
2012-04-04 09:50:00,14.49,14.58,14.49,14.55,344800.0,12.5999,12.6782,12.5999,12.6521,344800.0
2012-04-04 10:00:00,14.55,14.6,14.5,14.53,542300.0,12.6521,12.6956,12.6086,12.6347,542300.0
2012-04-04 10:10:00,14.52,14.53,14.45,14.46,392800.0,12.626,12.6347,12.5651,12.5738,392800.0
2012-04-04 10:20:00,14.46,14.47,14.39,14.41,388800.0,12.5738,12.5825,12.513,12.5304,388800.0
2012-04-04 10:30:00,14.41,14.41,14.32,14.39,482000.0,12.5304,12.5304,12.4521,12.513,482000.0
2012-04-04 10:40:00,14.38,14.39,14.3,14.32,228100.0,12.5043,12.513,12.4347,12.4521,228100.0
2012-04-04 10:50:00,14.32,14.35,14.28,14.32,199900.0,12.4521,12.4782,12.4173,12.4521,199900.0
2012-04-04 11:00:00,14.33,14.39,14.31,14.39,478300.0,12.4608,12.513,12.4434,12.513,478300.0
2012-04-04 11:10:00,14.39,14.39,14.32,14.36,321200.0,12.513,12.513,12.4521,12.4869,321200.0
2012-04-04 11:20:00,14.36,14.45,14.36,14.43,280400.0,12.4869,12.5651,12.4869,12.5477,280400.0
2012-04-04 11:30:00,14.43,14.46,14.43,14.45,341700.0,12.5477,12.5738,12.5477,12.5651,341700.0
2012-04-04 11:40:00,14.45,14.46,14.42,14.45,280000.0,12.5651,12.5738,12.5391,12.5651,280000.0
2012-04-04 11:50:00,14.45,14.45,14.41,14.42,162100.0,12.5651,12.5651,12.5304,12.5391,162100.0
2012-04-04 12:00:00,14.42,14.45,14.41,14.42,266900.0,12.5391,12.5651,12.5304,12.5391,266900.0
2012-04-04 12:10:00,14.43,14.45,14.42,14.44,362600.0,12.5477,12.5651,12.5391,12.5564,362600.0
2012-04-04 12:20:00,14.44,14.44,14.37,14.4,301900.0,12.5564,12.5564,12.4956,12.5217,301900.0
2012-04-04 12:30:00,14.4,14.4,14.38,14.39,145100.0,12.5217,12.5217,12.5043,12.513,145100.0
2012-04-04 12:40:00,14.39,14.4,14.34,14.35,227000.0,12.513,12.5217,12.4695,12.4782,227000.0
2012-04-04 12:50:00,14.36,14.4,14.36,14.39,129200.0,12.4869,12.5217,12.4869,12.513,129200.0
2012-04-04 13:00:00,14.4,14.4,14.37,14.37,276400.0,12.5217,12.5217,12.4956,12.4956,276400.0
2012-04-04 13:10:00,14.37,14.38,14.35,14.38,211700.0,12.4956,12.5043,12.4782,12.5043,211700.0
2012-04-04 13:20:00,14.37,14.38,14.35,14.36,213400.0,12.4956,12.5043,12.4782,12.4869,213400.0
2012-04-04 13:30:00,14.36,14.37,14.33,14.35,208500.0,12.4869,12.4956,12.4608,12.4782,208500.0
2012-04-04 13:40:00,14.36,14.37,14.35,14.37,170200.0,12.4869,12.4956,12.4782,12.4956,170200.0
2012-04-04 13:50:00,14.37,14.4,14.36,14.39,147400.0,12.4956,12.5217,12.4869,12.513,147400.0
2012-04-04 14:00:00,14.4,14.4,14.37,14.37,168600.0,12.5217,12.5217,12.4956,12.4956,168600.0
2012-04-04 14:10:00,14.37,14.4,14.37,14.39,154400.0,12.4956,12.5217,12.4956,12.513,154400.0
2012-04-04 14:20:00,14.39,14.39,14.33,14.36,291200.0,12.513,12.513,12.4608,12.4869,291200.0
2012-04-04 14:30:00,14.37,14.4,14.36,14.4,291100.0,12.4956,12.5217,12.4869,12.5217,291100.0
2012-04-04 14:40:00,14.4,14.43,14.39,14.39,248400.0,12.5217,12.5477,12.513,12.513,248400.0
2012-04-04 14:50:00,14.4,14.4,14.36,14.4,336500.0,12.5217,12.5217,12.4869,12.5217,336500.0
2012-04-04 15:00:00,14.4,14.41,14.39,14.41,443900.0,12.5217,12.5304,12.513,12.5304,443900.0
2012-04-04 15:10:00,14.4,14.42,14.37,14.39,683100.0,12.5217,12.5391,12.4956,12.513,683100.0
2012-04-04 15:20:00,14.38,14.42,14.38,14.39,441400.0,12.5043,12.5391,12.5043,12.513,441400.0
2012-04-04 15:30:00,14.4,14.44,14.39,14.4,730700.0,12.5217,12.5564,12.513,12.5217,730700.0
2012-04-04 15:40:00,14.4,14.4,14.34,14.35,921800.0,12.5217,12.5217,12.4695,12.4782,921800.0
2012-04-04 15:50:00,14.35,14.36,14.31,14.32,1491600.0,12.4782,12.4869,12.4434,12.4521,1491600.0
2012-04-05 09:30:00,14.27,14.41,14.25,14.33,310600.0,12.4086,12.5304,12.3912,12.4608,310600.0
2012-04-05 09:40:00,14.33,14.4,14.31,14.36,297700.0,12.4608,12.5217,12.4434,12.4869,297700.0
2012-04-05 09:50:00,14.36,14.37,14.26,14.27,280600.0,12.4869,12.4956,12.3999,12.4086,280600.0
2012-04-05 10:00:00,14.27,14.33,14.26,14.31,406100.0,12.4086,12.4608,12.3999,12.4434,406100.0
2012-04-05 10:10:00,14.31,14.32,14.21,14.25,523500.0,12.4434,12.4521,12.3564,12.3912,523500.0
2012-04-05 10:20:00,14.26,14.27,14.2,14.21,255000.0,12.3999,12.4086,12.3478,12.3564,255000.0
2012-04-05 10:30:00,14.21,14.21,14.17,14.2,331300.0,12.3564,12.3564,12.3217,12.3478,331300.0
2012-04-05 10:40:00,14.19,14.25,14.19,14.21,511400.0,12.3391,12.3912,12.3391,12.3564,511400.0
2012-04-05 10:50:00,14.21,14.23,14.19,14.23,212400.0,12.3564,12.3738,12.3391,12.3738,212400.0
2012-04-05 11:00:00,14.23,14.25,14.16,14.17,260100.0,12.3738,12.3912,12.313,12.3217,260100.0
2012-04-05 11:10:00,14.17,14.18,14.1,14.1,217900.0,12.3217,12.3304,12.2608,12.2608,217900.0
2012-04-05 11:20:00,14.1,14.11,14.1,14.11,118300.0,12.2608,12.2695,12.2608,12.2695,118300.0
2012-04-05 11:30:00,14.11,14.11,13.99,14.02,639100.0,12.2695,12.2695,12.1651,12.1912,639100.0
2012-04-05 11:40:00,14.02,14.07,14.02,14.04,496700.0,12.1912,12.2347,12.1912,12.2086,496700.0
2012-04-05 11:50:00,14.04,14.07,14.02,14.06,405100.0,12.2086,12.2347,12.1912,12.226,405100.0
2012-04-05 12:00:00,14.06,14.1,14.02,14.09,425900.0,12.226,12.2608,12.1912,12.2521,425900.0
2012-04-05 12:10:00,14.09,14.09,14.04,14.06,245400.0,12.2521,12.2521,12.2086,12.226,245400.0
2012-04-05 12:20:00,14.06,14.07,14.02,14.02,293600.0,12.226,12.2347,12.1912,12.1912,293600.0
2012-04-05 12:30:00,14.03,14.03,13.99,14.01,304700.0,12.1999,12.1999,12.1651,12.1825,304700.0
2012-04-05 12:40:00,14.01,14.05,14.0,14.04,283900.0,12.1825,12.2173,12.1738,12.2086,283900.0
2012-04-05 12:50:00,14.05,14.05,14.01,14.01,227600.0,12.2173,12.2173,12.1825,12.1825,227600.0
2012-04-05 13:00:00,14.01,14.02,14.0,14.01,157500.0,12.1825,12.1912,12.1738,12.1825,157500.0
2012-04-05 13:10:00,14.01,14.06,14.0,14.04,394700.0,12.1825,12.226,12.1738,12.2086,394700.0
2012-04-05 13:20:00,14.02,14.07,14.01,14.03,272100.0,12.1912,12.2347,12.1825,12.1999,272100.0
2012-04-05 13:30:00,14.04,14.04,14.01,14.02,177700.0,12.2086,12.2086,12.1825,12.1912,177700.0
2012-04-05 13:40:00,14.02,14.04,13.95,13.96,405400.0,12.1912,12.2086,12.1304,12.1391,405400.0
2012-04-05 13:50:00,13.96,13.96,13.92,13.96,475000.0,12.1391,12.1391,12.1043,12.1391,475000.0
2012-04-05 14:00:00,13.96,13.98,13.91,13.98,356300.0,12.1391,12.1564,12.0956,12.1564,356300.0
2012-04-05 14:10:00,13.98,14.05,13.98,14.03,1416800.0,12.1564,12.2173,12.1564,12.1999,1416800.0
2012-04-05 14:20:00,14.04,14.04,14.01,14.02,208500.0,12.2086,12.2086,12.1825,12.1912,208500.0
2012-04-05 14:30:00,14.02,14.02,14.0,14.0,270800.0,12.1912,12.1912,12.1738,12.1738,270800.0
2012-04-05 14:40:00,14.01,14.04,14.0,14.04,356400.0,12.1825,12.2086,12.1738,12.2086,356400.0
2012-04-05 14:50:00,14.04,14.11,14.03,14.11,347800.0,12.2086,12.2695,12.1999,12.2695,347800.0
2012-04-05 15:00:00,14.1,14.11,14.1,14.11,247300.0,12.2608,12.2695,12.2608,12.2695,247300.0
2012-04-05 15:10:00,14.11,14.11,14.08,14.11,524700.0,12.2695,12.2695,12.2434,12.2695,524700.0
2012-04-05 15:20:00,14.11,14.11,14.09,14.1,432500.0,12.2695,12.2695,12.2521,12.2608,432500.0
2012-04-05 15:30:00,14.09,14.11,14.06,14.09,1110100.0,12.2521,12.2695,12.226,12.2521,1110100.0
2012-04-05 15:40:00,14.09,14.09,14.05,14.06,709600.0,12.2521,12.2521,12.2173,12.226,709600.0
2012-04-05 15:50:00,14.06,14.06,14.02,14.04,1306500.0,12.226,12.226,12.1912,12.2086,1306500.0
2012-04-09 09:30:00,13.81,14.05,13.8,14.01,590000.0,12.0086,12.2173,11.9999,12.1825,590000.0
2012-04-09 09:40:00,14.04,14.08,14.0,14.06,458800.0,12.2086,12.2434,12.1738,12.226,458800.0
2012-04-09 09:50:00,14.06,14.19,14.04,14.19,353700.0,12.226,12.3391,12.2086,12.3391,353700.0
2012-04-09 10:00:00,14.2,14.28,14.11,14.11,446300.0,12.3478,12.4173,12.2695,12.2695,446300.0
2012-04-09 10:10:00,14.12,14.19,14.12,14.13,333800.0,12.2782,12.3391,12.2782,12.2869,333800.0
2012-04-09 10:20:00,14.13,14.19,14.08,14.17,379000.0,12.2869,12.3391,12.2434,12.3217,379000.0
2012-04-09 10:30:00,14.18,14.18,14.14,14.14,121900.0,12.3304,12.3304,12.2956,12.2956,121900.0
2012-04-09 10:40:00,14.14,14.18,14.14,14.18,108400.0,12.2956,12.3304,12.2956,12.3304,108400.0
2012-04-09 10:50:00,14.17,14.23,14.15,14.22,178500.0,12.3217,12.3738,12.3043,12.3651,178500.0
2012-04-09 11:00:00,14.22,14.27,14.2,14.27,228100.0,12.3651,12.4086,12.3478,12.4086,228100.0
2012-04-09 11:10:00,14.26,14.27,14.18,14.27,292800.0,12.3999,12.4086,12.3304,12.4086,292800.0
2012-04-09 11:20:00,14.27,14.29,14.26,14.27,215700.0,12.4086,12.426,12.3999,12.4086,215700.0
2012-04-09 11:30:00,14.27,14.32,14.26,14.28,216600.0,12.4086,12.4521,12.3999,12.4173,216600.0
2012-04-09 11:40:00,14.28,14.3,14.27,14.29,312400.0,12.4173,12.4347,12.4086,12.426,312400.0
2012-04-09 11:50:00,14.29,14.3,14.28,14.29,63700.0,12.426,12.4347,12.4173,12.426,63700.0
2012-04-09 12:00:00,14.28,14.29,14.27,14.29,110100.0,12.4173,12.426,12.4086,12.426,110100.0
2012-04-09 12:10:00,14.29,14.32,14.28,14.32,109500.0,12.426,12.4521,12.4173,12.4521,109500.0
2012-04-09 12:20:00,14.32,14.32,14.31,14.32,54400.0,12.4521,12.4521,12.4434,12.4521,54400.0
2012-04-09 12:30:00,14.32,14.37,14.3,14.36,115900.0,12.4521,12.4956,12.4347,12.4869,115900.0
2012-04-09 12:40:00,14.35,14.36,14.35,14.35,36900.0,12.4782,12.4869,12.4782,12.4782,36900.0
2012-04-09 12:50:00,14.36,14.36,14.34,14.36,106800.0,12.4869,12.4869,12.4695,12.4869,106800.0
2012-04-09 13:00:00,14.35,14.36,14.34,14.35,60700.0,12.4782,12.4869,12.4695,12.4782,60700.0
2012-04-09 13:10:00,14.35,14.37,14.29,14.33,234000.0,12.4782,12.4956,12.426,12.4608,234000.0
2012-04-09 13:20:00,14.33,14.36,14.32,14.34,138500.0,12.4608,12.4869,12.4521,12.4695,138500.0
2012-04-09 13:30:00,14.35,14.43,14.34,14.43,117600.0,12.4782,12.5477,12.4695,12.5477,117600.0
2012-04-09 13:40:00,14.43,14.47,14.41,14.47,232600.0,12.5477,12.5825,12.5304,12.5825,232600.0
2012-04-09 13:50:00,14.47,14.61,14.46,14.61,469200.0,12.5825,12.7043,12.5738,12.7043,469200.0
2012-04-09 14:00:00,14.61,14.61,14.51,14.56,239500.0,12.7043,12.7043,12.6173,12.6608,239500.0
2012-04-09 14:10:00,14.56,14.58,14.5,14.57,521400.0,12.6608,12.6782,12.6086,12.6695,521400.0
2012-04-09 14:20:00,14.57,14.63,14.56,14.6,319400.0,12.6695,12.7217,12.6608,12.6956,319400.0
2012-04-09 14:30:00,14.6,14.69,14.58,14.68,571700.0,12.6956,12.7738,12.6782,12.7651,571700.0
2012-04-09 14:40:00,14.68,14.72,14.68,14.71,243200.0,12.7651,12.7999,12.7651,12.7912,243200.0
2012-04-09 14:50:00,14.71,14.76,14.71,14.73,327200.0,12.7912,12.8347,12.7912,12.8086,327200.0
2012-04-09 15:00:00,14.72,14.73,14.69,14.7,337900.0,12.7999,12.8086,12.7738,12.7825,337900.0
2012-04-09 15:10:00,14.69,14.7,14.66,14.67,478800.0,12.7738,12.7825,12.7477,12.7564,478800.0
2012-04-09 15:20:00,14.68,14.71,14.65,14.68,557300.0,12.7651,12.7912,12.7391,12.7651,557300.0
2012-04-09 15:30:00,14.67,14.7,14.65,14.68,585700.0,12.7564,12.7825,12.7391,12.7651,585700.0
2012-04-09 15:40:00,14.68,14.71,14.66,14.71,729400.0,12.7651,12.7912,12.7477,12.7912,729400.0
2012-04-09 15:50:00,14.71,14.71,14.69,14.7,975000.0,12.7912,12.7912,12.7738,12.7825,975000.0
2012-04-10 09:30:00,14.65,14.8,14.65,14.78,290900.0,12.7391,12.8695,12.7391,12.8521,290900.0
2012-04-10 09:40:00,14.78,14.78,14.68,14.73,297300.0,12.8521,12.8521,12.7651,12.8086,297300.0
2012-04-10 09:50:00,14.73,14.84,14.69,14.84,408000.0,12.8086,12.9043,12.7738,12.9043,408000.0
2012-04-10 10:00:00,14.84,14.84,14.65,14.74,480100.0,12.9043,12.9043,12.7391,12.8173,480100.0
2012-04-10 10:10:00,14.74,14.74,14.61,14.62,341700.0,12.8173,12.8173,12.7043,12.713,341700.0
2012-04-10 10:20:00,14.62,14.66,14.56,14.66,336600.0,12.713,12.7477,12.6608,12.7477,336600.0
2012-04-10 10:30:00,14.66,14.66,14.61,14.62,225600.0,12.7477,12.7477,12.7043,12.713,225600.0
2012-04-10 10:40:00,14.63,14.67,14.61,14.66,279700.0,12.7217,12.7564,12.7043,12.7477,279700.0
2012-04-10 10:50:00,14.66,14.69,14.63,14.68,461100.0,12.7477,12.7738,12.7217,12.7651,461100.0
2012-04-10 11:00:00,14.67,14.71,14.64,14.65,420100.0,12.7564,12.7912,12.7304,12.7391,420100.0
2012-04-10 11:10:00,14.65,14.65,14.59,14.6,470200.0,12.7391,12.7391,12.6869,12.6956,470200.0
2012-04-10 11:20:00,14.6,14.63,14.58,14.62,219800.0,12.6956,12.7217,12.6782,12.713,219800.0
2012-04-10 11:30:00,14.62,14.64,14.6,14.62,216900.0,12.713,12.7304,12.6956,12.713,216900.0
2012-04-10 11:40:00,14.61,14.62,14.6,14.61,411200.0,12.7043,12.713,12.6956,12.7043,411200.0
2012-04-10 11:50:00,14.6,14.61,14.46,14.48,593300.0,12.6956,12.7043,12.5738,12.5912,593300.0
2012-04-10 12:00:00,14.48,14.49,14.44,14.45,413400.0,12.5912,12.5999,12.5564,12.5651,413400.0
2012-04-10 12:10:00,14.45,14.45,14.34,14.44,421400.0,12.5651,12.5651,12.4695,12.5564,421400.0
2012-04-10 12:20:00,14.44,14.44,14.39,14.42,170700.0,12.5564,12.5564,12.513,12.5391,170700.0
2012-04-10 12:30:00,14.41,14.42,14.33,14.33,99300.0,12.5304,12.5391,12.4608,12.4608,99300.0
2012-04-10 12:40:00,14.33,14.36,14.29,14.3,174100.0,12.4608,12.4869,12.426,12.4347,174100.0
2012-04-10 12:50:00,14.3,14.3,14.26,14.29,122100.0,12.4347,12.4347,12.3999,12.426,122100.0
2012-04-10 13:00:00,14.29,14.3,14.25,14.25,165200.0,12.426,12.4347,12.3912,12.3912,165200.0
2012-04-10 13:10:00,14.26,14.26,14.16,14.18,199600.0,12.3999,12.3999,12.313,12.3304,199600.0
2012-04-10 13:20:00,14.17,14.21,14.15,14.2,152900.0,12.3217,12.3564,12.3043,12.3478,152900.0
2012-04-10 13:30:00,14.2,14.2,14.15,14.19,207400.0,12.3478,12.3478,12.3043,12.3391,207400.0
2012-04-10 13:40:00,14.19,14.25,14.17,14.24,129400.0,12.3391,12.3912,12.3217,12.3825,129400.0
2012-04-10 13:50:00,14.24,14.25,14.2,14.2,89200.0,12.3825,12.3912,12.3478,12.3478,89200.0
2012-04-10 14:00:00,14.2,14.24,14.18,14.22,132700.0,12.3478,12.3825,12.3304,12.3651,132700.0
2012-04-10 14:10:00,14.23,14.24,14.17,14.18,165800.0,12.3738,12.3825,12.3217,12.3304,165800.0
2012-04-10 14:20:00,14.18,14.21,14.15,14.19,244800.0,12.3304,12.3564,12.3043,12.3391,244800.0
2012-04-10 14:30:00,14.19,14.19,14.12,14.13,320600.0,12.3391,12.3391,12.2782,12.2869,320600.0
2012-04-10 14:40:00,14.14,14.21,14.14,14.21,206100.0,12.2956,12.3564,12.2956,12.3564,206100.0
2012-04-10 14:50:00,14.21,14.23,14.19,14.21,167700.0,12.3564,12.3738,12.3391,12.3564,167700.0
2012-04-10 15:00:00,14.2,14.22,14.15,14.17,353000.0,12.3478,12.3651,12.3043,12.3217,353000.0
2012-04-10 15:10:00,14.17,14.18,14.11,14.15,244800.0,12.3217,12.3304,12.2695,12.3043,244800.0
2012-04-10 15:20:00,14.14,14.15,14.1,14.11,223300.0,12.2956,12.3043,12.2608,12.2695,223300.0
2012-04-10 15:30:00,14.11,14.11,14.06,14.08,407200.0,12.2695,12.2695,12.226,12.2434,407200.0
2012-04-10 15:40:00,14.07,14.08,14.04,14.04,373500.0,12.2347,12.2434,12.2086,12.2086,373500.0
2012-04-10 15:50:00,14.04,14.07,14.04,14.05,721400.0,12.2086,12.2347,12.2086,12.2173,721400.0
2012-04-11 09:30:00,14.23,14.8,14.23,14.64,933300.0,12.3738,12.8695,12.3738,12.7304,933300.0
2012-04-11 09:40:00,14.66,14.67,14.55,14.61,427400.0,12.7477,12.7564,12.6521,12.7043,427400.0
2012-04-11 09:50:00,14.6,14.75,14.58,14.73,717300.0,12.6956,12.826,12.6782,12.8086,717300.0
2012-04-11 10:00:00,14.72,14.83,14.7,14.77,423800.0,12.7999,12.8956,12.7825,12.8434,423800.0
2012-04-11 10:10:00,14.76,14.8,14.75,14.76,215200.0,12.8347,12.8695,12.826,12.8347,215200.0
2012-04-11 10:20:00,14.76,14.8,14.74,14.8,263300.0,12.8347,12.8695,12.8173,12.8695,263300.0
2012-04-11 10:30:00,14.8,14.9,14.79,14.9,360100.0,12.8695,12.9564,12.8608,12.9564,360100.0
2012-04-11 10:40:00,14.9,14.9,14.82,14.83,404600.0,12.9564,12.9564,12.8869,12.8956,404600.0
2012-04-11 10:50:00,14.84,14.86,14.79,14.82,288400.0,12.9043,12.9217,12.8608,12.8869,288400.0
2012-04-11 11:00:00,14.82,14.82,14.74,14.76,147700.0,12.8869,12.8869,12.8173,12.8347,147700.0
2012-04-11 11:10:00,14.76,14.76,14.68,14.69,127600.0,12.8347,12.8347,12.7651,12.7738,127600.0
2012-04-11 11:20:00,14.69,14.69,14.65,14.67,152500.0,12.7738,12.7738,12.7391,12.7564,152500.0
2012-04-11 11:30:00,14.67,14.72,14.66,14.66,117700.0,12.7564,12.7999,12.7477,12.7477,117700.0
2012-04-11 11:40:00,14.66,14.68,14.6,14.61,115900.0,12.7477,12.7651,12.6956,12.7043,115900.0
2012-04-11 11:50:00,14.61,14.64,14.61,14.63,81300.0,12.7043,12.7304,12.7043,12.7217,81300.0
2012-04-11 12:00:00,14.63,14.67,14.61,14.63,128400.0,12.7217,12.7564,12.7043,12.7217,128400.0
2012-04-11 12:10:00,14.64,14.67,14.62,14.66,74100.0,12.7304,12.7564,12.713,12.7477,74100.0
2012-04-11 12:20:00,14.67,14.68,14.65,14.67,88200.0,12.7564,12.7651,12.7391,12.7564,88200.0
2012-04-11 12:30:00,14.66,14.66,14.62,14.65,88500.0,12.7477,12.7477,12.713,12.7391,88500.0
2012-04-11 12:40:00,14.65,14.69,14.64,14.69,49000.0,12.7391,12.7738,12.7304,12.7738,49000.0
2012-04-11 12:50:00,14.69,14.72,14.68,14.7,137400.0,12.7738,12.7999,12.7651,12.7825,137400.0
2012-04-11 13:00:00,14.7,14.74,14.69,14.73,140100.0,12.7825,12.8173,12.7738,12.8086,140100.0
2012-04-11 13:10:00,14.73,14.75,14.72,14.74,79100.0,12.8086,12.826,12.7999,12.8173,79100.0
2012-04-11 13:20:00,14.75,14.75,14.72,14.74,85700.0,12.826,12.826,12.7999,12.8173,85700.0
2012-04-11 13:30:00,14.73,14.75,14.71,14.73,70500.0,12.8086,12.826,12.7912,12.8086,70500.0
2012-04-11 13:40:00,14.73,14.75,14.72,14.74,59800.0,12.8086,12.826,12.7999,12.8173,59800.0
2012-04-11 13:50:00,14.74,14.77,14.73,14.76,80100.0,12.8173,12.8434,12.8086,12.8347,80100.0
2012-04-11 14:00:00,14.76,14.79,14.73,14.79,143000.0,12.8347,12.8608,12.8086,12.8608,143000.0
2012-04-11 14:10:00,14.79,14.8,14.76,14.76,155700.0,12.8608,12.8695,12.8347,12.8347,155700.0
2012-04-11 14:20:00,14.77,14.8,14.76,14.77,86400.0,12.8434,12.8695,12.8347,12.8434,86400.0
2012-04-11 14:30:00,14.78,14.8,14.77,14.8,218400.0,12.8521,12.8695,12.8434,12.8695,218400.0
2012-04-11 14:40:00,14.79,14.8,14.74,14.77,126800.0,12.8608,12.8695,12.8173,12.8434,126800.0
2012-04-11 14:50:00,14.77,14.78,14.75,14.77,120400.0,12.8434,12.8521,12.826,12.8434,120400.0
2012-04-11 15:00:00,14.77,14.78,14.72,14.72,151600.0,12.8434,12.8521,12.7999,12.7999,151600.0
2012-04-11 15:10:00,14.72,14.75,14.69,14.7,183600.0,12.7999,12.826,12.7738,12.7825,183600.0
2012-04-11 15:20:00,14.7,14.7,14.66,14.67,627900.0,12.7825,12.7825,12.7477,12.7564,627900.0
2012-04-11 15:30:00,14.68,14.74,14.67,14.68,355900.0,12.7651,12.8173,12.7564,12.7651,355900.0
2012-04-11 15:40:00,14.69,14.69,14.65,14.69,396700.0,12.7738,12.7738,12.7391,12.7738,396700.0
2012-04-11 15:50:00,14.69,14.72,14.68,14.72,444100.0,12.7738,12.7999,12.7651,12.7999,444100.0
2012-04-12 09:30:00,14.78,14.86,14.58,14.63,319800.0,12.8521,12.9217,12.6782,12.7217,319800.0
2012-04-12 09:40:00,14.63,14.9,14.62,14.84,431700.0,12.7217,12.9564,12.713,12.9043,431700.0
2012-04-12 09:50:00,14.84,14.85,14.75,14.81,251900.0,12.9043,12.913,12.826,12.8782,251900.0
2012-04-12 10:00:00,14.81,14.83,14.76,14.79,134100.0,12.8782,12.8956,12.8347,12.8608,134100.0
2012-04-12 10:10:00,14.8,14.81,14.69,14.7,259600.0,12.8695,12.8782,12.7738,12.7825,259600.0
2012-04-12 10:20:00,14.7,14.74,14.68,14.71,149500.0,12.7825,12.8173,12.7651,12.7912,149500.0
2012-04-12 10:30:00,14.7,14.81,14.66,14.78,199700.0,12.7825,12.8782,12.7477,12.8521,199700.0
2012-04-12 10:40:00,14.78,14.79,14.73,14.76,90800.0,12.8521,12.8608,12.8086,12.8347,90800.0
2012-04-12 10:50:00,14.76,14.78,14.74,14.76,98900.0,12.8347,12.8521,12.8173,12.8347,98900.0
2012-04-12 11:00:00,14.76,14.81,14.72,14.77,153100.0,12.8347,12.8782,12.7999,12.8434,153100.0
2012-04-12 11:10:00,14.77,14.83,14.76,14.83,122900.0,12.8434,12.8956,12.8347,12.8956,122900.0
2012-04-12 11:20:00,14.82,14.84,14.79,14.84,131100.0,12.8869,12.9043,12.8608,12.9043,131100.0
2012-04-12 11:30:00,14.83,14.85,14.78,14.78,103300.0,12.8956,12.913,12.8521,12.8521,103300.0
2012-04-12 11:40:00,14.78,14.81,14.78,14.79,78400.0,12.8521,12.8782,12.8521,12.8608,78400.0
2012-04-12 11:50:00,14.8,14.81,14.77,14.81,119700.0,12.8695,12.8782,12.8434,12.8782,119700.0
2012-04-12 12:00:00,14.81,14.86,14.79,14.79,108700.0,12.8782,12.9217,12.8608,12.8608,108700.0
2012-04-12 12:10:00,14.79,14.81,14.78,14.8,104600.0,12.8608,12.8782,12.8521,12.8695,104600.0
2012-04-12 12:20:00,14.81,14.94,14.81,14.91,294700.0,12.8782,12.9912,12.8782,12.9651,294700.0
2012-04-12 12:30:00,14.92,14.99,14.91,14.99,268900.0,12.9738,13.0347,12.9651,13.0347,268900.0
2012-04-12 12:40:00,14.99,15.06,14.99,15.02,570500.0,13.0347,13.0956,13.0347,13.0608,570500.0
2012-04-12 12:50:00,15.02,15.06,15.01,15.03,175200.0,13.0608,13.0956,13.0521,13.0695,175200.0
2012-04-12 13:00:00,15.02,15.05,15.0,15.04,284400.0,13.0608,13.0869,13.0434,13.0782,284400.0
2012-04-12 13:10:00,15.04,15.08,15.03,15.03,282700.0,13.0782,13.113,13.0695,13.0695,282700.0
2012-04-12 13:20:00,15.03,15.05,15.02,15.03,62300.0,13.0695,13.0869,13.0608,13.0695,62300.0
2012-04-12 13:30:00,15.04,15.04,15.02,15.03,78900.0,13.0782,13.0782,13.0608,13.0695,78900.0
2012-04-12 13:40:00,15.03,15.04,15.03,15.03,66800.0,13.0695,13.0782,13.0695,13.0695,66800.0
2012-04-12 13:50:00,15.04,15.06,15.01,15.06,184700.0,13.0782,13.0956,13.0521,13.0956,184700.0
2012-04-12 14:00:00,15.06,15.06,15.02,15.02,85200.0,13.0956,13.0956,13.0608,13.0608,85200.0
2012-04-12 14:10:00,15.02,15.04,15.02,15.03,70900.0,13.0608,13.0782,13.0608,13.0695,70900.0
2012-04-12 14:20:00,15.03,15.07,15.03,15.06,82100.0,13.0695,13.1043,13.0695,13.0956,82100.0
2012-04-12 14:30:00,15.07,15.07,15.03,15.03,120300.0,13.1043,13.1043,13.0695,13.0695,120300.0
2012-04-12 14:40:00,15.03,15.06,15.03,15.05,89600.0,13.0695,13.0956,13.0695,13.0869,89600.0
2012-04-12 14:50:00,15.05,15.12,15.05,15.1,241800.0,13.0869,13.1477,13.0869,13.1304,241800.0
2012-04-12 15:00:00,15.09,15.14,15.09,15.12,281800.0,13.1217,13.1651,13.1217,13.1477,281800.0
2012-04-12 15:10:00,15.12,15.15,15.11,15.13,196500.0,13.1477,13.1738,13.1391,13.1564,196500.0
2012-04-12 15:20:00,15.14,15.14,15.11,15.13,307100.0,13.1651,13.1651,13.1391,13.1564,307100.0
2012-04-12 15:30:00,15.13,15.17,15.12,15.15,334900.0,13.1564,13.1912,13.1477,13.1738,334900.0
2012-04-12 15:40:00,15.16,15.22,15.15,15.19,581000.0,13.1825,13.2347,13.1738,13.2086,581000.0
2012-04-12 15:50:00,15.19,15.2,15.17,15.19,627600.0,13.2086,13.2173,13.1912,13.2086,627600.0
2012-04-13 09:30:00,15.1,15.18,14.97,14.99,239600.0,13.1304,13.1999,13.0173,13.0347,239600.0
2012-04-13 09:40:00,14.99,15.06,14.94,15.04,404300.0,13.0347,13.0956,12.9912,13.0782,404300.0
2012-04-13 09:50:00,15.04,15.06,14.89,14.89,199100.0,13.0782,13.0956,12.9477,12.9477,199100.0
2012-04-13 10:00:00,14.9,14.94,14.85,14.87,262800.0,12.9564,12.9912,12.913,12.9304,262800.0
2012-04-13 10:10:00,14.87,14.96,14.82,14.82,205500.0,12.9304,13.0086,12.8869,12.8869,205500.0
2012-04-13 10:20:00,14.82,14.83,14.7,14.78,209100.0,12.8869,12.8956,12.7825,12.8521,209100.0
2012-04-13 10:30:00,14.79,14.79,14.68,14.75,184400.0,12.8608,12.8608,12.7651,12.826,184400.0
2012-04-13 10:40:00,14.74,14.75,14.69,14.71,150300.0,12.8173,12.826,12.7738,12.7912,150300.0
2012-04-13 10:50:00,14.72,14.76,14.7,14.75,258500.0,12.7999,12.8347,12.7825,12.826,258500.0
2012-04-13 11:00:00,14.74,14.79,14.74,14.75,165700.0,12.8173,12.8608,12.8173,12.826,165700.0
2012-04-13 11:10:00,14.75,14.79,14.72,14.75,212100.0,12.826,12.8608,12.7999,12.826,212100.0
2012-04-13 11:20:00,14.75,14.8,14.75,14.8,106400.0,12.826,12.8695,12.826,12.8695,106400.0
2012-04-13 11:30:00,14.79,14.84,14.78,14.83,84400.0,12.8608,12.9043,12.8521,12.8956,84400.0
2012-04-13 11:40:00,14.83,14.88,14.82,14.84,133000.0,12.8956,12.9391,12.8869,12.9043,133000.0
2012-04-13 11:50:00,14.84,14.85,14.81,14.84,81900.0,12.9043,12.913,12.8782,12.9043,81900.0
2012-04-13 12:00:00,14.85,14.87,14.82,14.86,92900.0,12.913,12.9304,12.8869,12.9217,92900.0
2012-04-13 12:10:00,14.86,14.88,14.83,14.84,63600.0,12.9217,12.9391,12.8956,12.9043,63600.0
2012-04-13 12:20:00,14.84,14.87,14.83,14.87,96300.0,12.9043,12.9304,12.8956,12.9304,96300.0
2012-04-13 12:30:00,14.86,14.91,14.86,14.88,75500.0,12.9217,12.9651,12.9217,12.9391,75500.0
2012-04-13 12:40:00,14.88,14.92,14.87,14.9,96000.0,12.9391,12.9738,12.9304,12.9564,96000.0
2012-04-13 12:50:00,14.9,14.91,14.87,14.89,80100.0,12.9564,12.9651,12.9304,12.9477,80100.0
2012-04-13 13:00:00,14.89,14.89,14.87,14.87,44000.0,12.9477,12.9477,12.9304,12.9304,44000.0
2012-04-13 13:10:00,14.87,14.94,14.87,14.9,65500.0,12.9304,12.9912,12.9304,12.9564,65500.0
2012-04-13 13:20:00,14.89,14.92,14.87,14.92,68200.0,12.9477,12.9738,12.9304,12.9738,68200.0
2012-04-13 13:30:00,14.92,14.96,14.9,14.96,107500.0,12.9738,13.0086,12.9564,13.0086,107500.0
2012-04-13 13:40:00,14.96,14.97,14.92,14.94,79500.0,13.0086,13.0173,12.9738,12.9912,79500.0
2012-04-13 13:50:00,14.95,14.96,14.91,14.92,115400.0,12.9999,13.0086,12.9651,12.9738,115400.0
2012-04-13 14:00:00,14.92,14.92,14.88,14.9,113500.0,12.9738,12.9738,12.9391,12.9564,113500.0
2012-04-13 14:10:00,14.9,14.92,14.9,14.92,30200.0,12.9564,12.9738,12.9564,12.9738,30200.0
2012-04-13 14:20:00,14.92,15.0,14.92,14.93,193000.0,12.9738,13.0434,12.9738,12.9825,193000.0
2012-04-13 14:30:00,14.93,14.97,14.92,14.92,80600.0,12.9825,13.0173,12.9738,12.9738,80600.0
2012-04-13 14:40:00,14.93,14.97,14.92,14.96,86700.0,12.9825,13.0173,12.9738,13.0086,86700.0
2012-04-13 14:50:00,14.96,14.97,14.92,14.93,94600.0,13.0086,13.0173,12.9738,12.9825,94600.0
2012-04-13 15:00:00,14.93,14.95,14.91,14.95,107200.0,12.9825,12.9999,12.9651,12.9999,107200.0
2012-04-13 15:10:00,14.95,14.96,14.94,14.96,104100.0,12.9999,13.0086,12.9912,13.0086,104100.0
2012-04-13 15:20:00,14.95,14.96,14.9,14.9,131600.0,12.9999,13.0086,12.9564,12.9564,131600.0
2012-04-13 15:30:00,14.9,14.94,14.85,14.87,233100.0,12.9564,12.9912,12.913,12.9304,233100.0
2012-04-13 15:40:00,14.87,14.9,14.82,14.83,241600.0,12.9304,12.9564,12.8869,12.8956,241600.0
2012-04-13 15:50:00,14.83,14.87,14.81,14.83,285400.0,12.8956,12.9304,12.8782,12.8956,285400.0
2012-04-16 09:30:00,15.0,15.38,15.0,15.03,373400.0,13.0434,13.3738,13.0434,13.0695,373400.0
2012-04-16 09:40:00,15.03,15.04,14.93,14.98,238000.0,13.0695,13.0782,12.9825,13.026,238000.0
2012-04-16 09:50:00,14.98,15.06,14.9,15.05,176200.0,13.026,13.0956,12.9564,13.0869,176200.0
2012-04-16 10:00:00,15.05,15.06,14.69,14.78,550500.0,13.0869,13.0956,12.7738,12.8521,550500.0
2012-04-16 10:10:00,14.78,14.79,14.68,14.71,371100.0,12.8521,12.8608,12.7651,12.7912,371100.0
2012-04-16 10:20:00,14.71,14.72,14.64,14.7,277400.0,12.7912,12.7999,12.7304,12.7825,277400.0
2012-04-16 10:30:00,14.7,14.8,14.7,14.75,185600.0,12.7825,12.8695,12.7825,12.826,185600.0
2012-04-16 10:40:00,14.75,14.96,14.75,14.96,248700.0,12.826,13.0086,12.826,13.0086,248700.0
2012-04-16 10:50:00,14.96,14.97,14.88,14.91,150700.0,13.0086,13.0173,12.9391,12.9651,150700.0
2012-04-16 11:00:00,14.9,14.93,14.86,14.9,178200.0,12.9564,12.9825,12.9217,12.9564,178200.0
2012-04-16 11:10:00,14.9,14.92,14.82,14.84,88500.0,12.9564,12.9738,12.8869,12.9043,88500.0
2012-04-16 11:20:00,14.84,14.85,14.74,14.77,96400.0,12.9043,12.913,12.8173,12.8434,96400.0
2012-04-16 11:30:00,14.77,14.78,14.7,14.73,140000.0,12.8434,12.8521,12.7825,12.8086,140000.0
2012-04-16 11:40:00,14.74,14.75,14.69,14.7,75400.0,12.8173,12.826,12.7738,12.7825,75400.0
2012-04-16 11:50:00,14.7,14.74,14.63,14.64,100400.0,12.7825,12.8173,12.7217,12.7304,100400.0
2012-04-16 12:00:00,14.63,14.73,14.62,14.65,69900.0,12.7217,12.8086,12.713,12.7391,69900.0
2012-04-16 12:10:00,14.66,14.71,14.66,14.66,94200.0,12.7477,12.7912,12.7477,12.7477,94200.0
2012-04-16 12:20:00,14.66,14.72,14.63,14.7,90300.0,12.7477,12.7999,12.7217,12.7825,90300.0
2012-04-16 12:30:00,14.7,14.73,14.67,14.71,80500.0,12.7825,12.8086,12.7564,12.7912,80500.0
2012-04-16 12:40:00,14.71,14.76,14.69,14.76,83500.0,12.7912,12.8347,12.7738,12.8347,83500.0
2012-04-16 12:50:00,14.76,14.81,14.74,14.8,80000.0,12.8347,12.8782,12.8173,12.8695,80000.0
2012-04-16 13:00:00,14.8,14.84,14.79,14.82,63400.0,12.8695,12.9043,12.8608,12.8869,63400.0
2012-04-16 13:10:00,14.81,14.9,14.8,14.84,215100.0,12.8782,12.9564,12.8695,12.9043,215100.0
2012-04-16 13:20:00,14.83,14.86,14.81,14.85,107200.0,12.8956,12.9217,12.8782,12.913,107200.0
2012-04-16 13:30:00,14.84,14.87,14.82,14.86,128000.0,12.9043,12.9304,12.8869,12.9217,128000.0
2012-04-16 13:40:00,14.86,14.92,14.85,14.89,138900.0,12.9217,12.9738,12.913,12.9477,138900.0
2012-04-16 13:50:00,14.89,14.98,14.87,14.94,185400.0,12.9477,13.026,12.9304,12.9912,185400.0
2012-04-16 14:00:00,14.94,14.97,14.86,14.87,143000.0,12.9912,13.0173,12.9217,12.9304,143000.0
2012-04-16 14:10:00,14.86,14.92,14.86,14.91,77900.0,12.9217,12.9738,12.9217,12.9651,77900.0
2012-04-16 14:20:00,14.9,14.91,14.82,14.83,100500.0,12.9564,12.9651,12.8869,12.8956,100500.0
2012-04-16 14:30:00,14.83,14.91,14.83,14.88,134000.0,12.8956,12.9651,12.8956,12.9391,134000.0
2012-04-16 14:40:00,14.89,14.9,14.88,14.88,80900.0,12.9477,12.9564,12.9391,12.9391,80900.0
2012-04-16 14:50:00,14.88,14.9,14.83,14.86,117900.0,12.9391,12.9564,12.8956,12.9217,117900.0
2012-04-16 15:00:00,14.86,14.86,14.79,14.82,141000.0,12.9217,12.9217,12.8608,12.8869,141000.0
2012-04-16 15:10:00,14.82,14.88,14.82,14.85,143800.0,12.8869,12.9391,12.8869,12.913,143800.0
2012-04-16 15:20:00,14.85,14.86,14.8,14.81,190500.0,12.913,12.9217,12.8695,12.8782,190500.0
2012-04-16 15:30:00,14.8,14.84,14.8,14.81,220400.0,12.8695,12.9043,12.8695,12.8782,220400.0
2012-04-16 15:40:00,14.81,14.82,14.76,14.78,378300.0,12.8782,12.8869,12.8347,12.8521,378300.0
2012-04-16 15:50:00,14.77,14.78,14.75,14.77,485900.0,12.8434,12.8521,12.826,12.8434,485900.0
2012-04-17 09:30:00,14.89,15.08,14.84,15.08,175600.0,12.9477,13.113,12.9043,13.113,175600.0
2012-04-17 09:40:00,15.06,15.07,14.92,14.97,188000.0,13.0956,13.1043,12.9738,13.0173,188000.0
2012-04-17 09:50:00,14.97,15.05,14.92,15.01,79000.0,13.0173,13.0869,12.9738,13.0521,79000.0
2012-04-17 10:00:00,15.01,15.01,14.87,14.94,117300.0,13.0521,13.0521,12.9304,12.9912,117300.0
2012-04-17 10:10:00,14.94,15.03,14.93,15.0,86100.0,12.9912,13.0695,12.9825,13.0434,86100.0
2012-04-17 10:20:00,14.99,15.01,14.96,15.0,56400.0,13.0347,13.0521,13.0086,13.0434,56400.0
2012-04-17 10:30:00,15.0,15.05,14.96,14.96,85100.0,13.0434,13.0869,13.0086,13.0086,85100.0
2012-04-17 10:40:00,14.96,15.04,14.96,14.99,42300.0,13.0086,13.0782,13.0086,13.0347,42300.0
2012-04-17 10:50:00,14.99,15.03,14.96,14.97,238900.0,13.0347,13.0695,13.0086,13.0173,238900.0
2012-04-17 11:00:00,14.96,15.04,14.96,15.0,116000.0,13.0086,13.0782,13.0086,13.0434,116000.0
2012-04-17 11:10:00,15.01,15.02,14.96,15.02,59100.0,13.0521,13.0608,13.0086,13.0608,59100.0
2012-04-17 11:20:00,15.01,15.05,15.0,15.01,135200.0,13.0521,13.0869,13.0434,13.0521,135200.0
2012-04-17 11:30:00,15.01,15.03,15.0,15.03,60900.0,13.0521,13.0695,13.0434,13.0695,60900.0
2012-04-17 11:40:00,15.03,15.05,15.02,15.04,61400.0,13.0695,13.0869,13.0608,13.0782,61400.0
2012-04-17 11:50:00,15.04,15.05,15.02,15.03,71700.0,13.0782,13.0869,13.0608,13.0695,71700.0
2012-04-17 12:00:00,15.02,15.05,15.0,15.02,60800.0,13.0608,13.0869,13.0434,13.0608,60800.0
2012-04-17 12:10:00,15.03,15.06,15.01,15.05,76800.0,13.0695,13.0956,13.0521,13.0869,76800.0
2012-04-17 12:20:00,15.05,15.06,15.02,15.05,48300.0,13.0869,13.0956,13.0608,13.0869,48300.0
2012-04-17 12:30:00,15.04,15.08,15.03,15.07,111700.0,13.0782,13.113,13.0695,13.1043,111700.0
2012-04-17 12:40:00,15.06,15.09,15.06,15.07,132800.0,13.0956,13.1217,13.0956,13.1043,132800.0
2012-04-17 12:50:00,15.08,15.08,15.05,15.05,49000.0,13.113,13.113,13.0869,13.0869,49000.0
2012-04-17 13:00:00,15.05,15.06,15.05,15.05,29300.0,13.0869,13.0956,13.0869,13.0869,29300.0
2012-04-17 13:10:00,15.05,15.07,15.04,15.05,63300.0,13.0869,13.1043,13.0782,13.0869,63300.0
2012-04-17 13:20:00,15.05,15.06,15.03,15.05,29500.0,13.0869,13.0956,13.0695,13.0869,29500.0
2012-04-17 13:30:00,15.04,15.08,15.04,15.08,48100.0,13.0782,13.113,13.0782,13.113,48100.0
2012-04-17 13:40:00,15.08,15.11,15.07,15.1,50400.0,13.113,13.1391,13.1043,13.1304,50400.0
2012-04-17 13:50:00,15.1,15.14,15.08,15.09,72300.0,13.1304,13.1651,13.113,13.1217,72300.0
2012-04-17 14:00:00,15.09,15.12,15.08,15.11,33000.0,13.1217,13.1477,13.113,13.1391,33000.0
2012-04-17 14:10:00,15.11,15.13,15.1,15.12,90500.0,13.1391,13.1564,13.1304,13.1477,90500.0
2012-04-17 14:20:00,15.12,15.13,15.11,15.13,31300.0,13.1477,13.1564,13.1391,13.1564,31300.0
2012-04-17 14:30:00,15.13,15.14,15.09,15.1,75300.0,13.1564,13.1651,13.1217,13.1304,75300.0
2012-04-17 14:40:00,15.1,15.11,15.05,15.06,72000.0,13.1304,13.1391,13.0869,13.0956,72000.0
2012-04-17 14:50:00,15.05,15.07,15.01,15.03,66500.0,13.0869,13.1043,13.0521,13.0695,66500.0
2012-04-17 15:00:00,15.03,15.04,15.02,15.04,31200.0,13.0695,13.0782,13.0608,13.0782,31200.0
2012-04-17 15:10:00,15.03,15.04,14.99,14.99,84900.0,13.0695,13.0782,13.0347,13.0347,84900.0
2012-04-17 15:20:00,14.99,15.06,14.98,15.06,133400.0,13.0347,13.0956,13.026,13.0956,133400.0
2012-04-17 15:30:00,15.05,15.06,15.04,15.05,105100.0,13.0869,13.0956,13.0782,13.0869,105100.0
2012-04-17 15:40:00,15.05,15.05,15.01,15.02,158700.0,13.0869,13.0869,13.0521,13.0608,158700.0
2012-04-17 15:50:00,15.03,15.04,15.01,15.02,160600.0,13.0695,13.0782,13.0521,13.0608,160600.0
2012-04-18 09:30:00,14.94,14.94,14.66,14.79,286200.0,12.9912,12.9912,12.7477,12.8608,286200.0
2012-04-18 09:40:00,14.79,14.93,14.71,14.9,131400.0,12.8608,12.9825,12.7912,12.9564,131400.0
2012-04-18 09:50:00,14.89,14.92,14.83,14.9,88100.0,12.9477,12.9738,12.8956,12.9564,88100.0
2012-04-18 10:00:00,14.89,14.9,14.73,14.79,149700.0,12.9477,12.9564,12.8086,12.8608,149700.0
2012-04-18 10:10:00,14.79,14.81,14.71,14.75,179000.0,12.8608,12.8782,12.7912,12.826,179000.0
2012-04-18 10:20:00,14.75,14.77,14.71,14.76,202400.0,12.826,12.8434,12.7912,12.8347,202400.0
2012-04-18 10:30:00,14.75,14.8,14.72,14.77,63700.0,12.826,12.8695,12.7999,12.8434,63700.0
2012-04-18 10:40:00,14.77,14.85,14.73,14.85,60000.0,12.8434,12.913,12.8086,12.913,60000.0
2012-04-18 10:50:00,14.84,14.87,14.81,14.86,142600.0,12.9043,12.9304,12.8782,12.9217,142600.0
2012-04-18 11:00:00,14.86,14.87,14.79,14.8,56400.0,12.9217,12.9304,12.8608,12.8695,56400.0
2012-04-18 11:10:00,14.81,14.82,14.74,14.78,61000.0,12.8782,12.8869,12.8173,12.8521,61000.0
2012-04-18 11:20:00,14.77,14.78,14.72,14.75,49600.0,12.8434,12.8521,12.7999,12.826,49600.0
2012-04-18 11:30:00,14.75,14.77,14.71,14.75,96700.0,12.826,12.8434,12.7912,12.826,96700.0
2012-04-18 11:40:00,14.74,14.84,14.74,14.83,301300.0,12.8173,12.9043,12.8173,12.8956,301300.0
2012-04-18 11:50:00,14.83,14.92,14.81,14.89,204900.0,12.8956,12.9738,12.8782,12.9477,204900.0
2012-04-18 12:00:00,14.88,14.93,14.87,14.9,111400.0,12.9391,12.9825,12.9304,12.9564,111400.0
2012-04-18 12:10:00,14.9,14.9,14.89,14.89,47700.0,12.9564,12.9564,12.9477,12.9477,47700.0
2012-04-18 12:20:00,14.89,14.9,14.86,14.88,62400.0,12.9477,12.9564,12.9217,12.9391,62400.0
2012-04-18 12:30:00,14.88,14.91,14.87,14.9,85900.0,12.9391,12.9651,12.9304,12.9564,85900.0
2012-04-18 12:40:00,14.9,14.94,14.9,14.9,113400.0,12.9564,12.9912,12.9564,12.9564,113400.0
2012-04-18 12:50:00,14.9,14.93,14.89,14.92,48800.0,12.9564,12.9825,12.9477,12.9738,48800.0
2012-04-18 13:00:00,14.92,14.96,14.91,14.96,51000.0,12.9738,13.0086,12.9651,13.0086,51000.0
2012-04-18 13:10:00,14.95,14.97,14.92,14.94,38900.0,12.9999,13.0173,12.9738,12.9912,38900.0
2012-04-18 13:20:00,14.93,14.94,14.88,14.9,34000.0,12.9825,12.9912,12.9391,12.9564,34000.0
2012-04-18 13:30:00,14.9,14.91,14.82,14.82,60400.0,12.9564,12.9651,12.8869,12.8869,60400.0
2012-04-18 13:40:00,14.83,14.84,14.81,14.84,46200.0,12.8956,12.9043,12.8782,12.9043,46200.0
2012-04-18 13:50:00,14.83,14.85,14.79,14.81,60500.0,12.8956,12.913,12.8608,12.8782,60500.0
2012-04-18 14:00:00,14.81,14.86,14.8,14.85,37700.0,12.8782,12.9217,12.8695,12.913,37700.0
2012-04-18 14:10:00,14.84,14.88,14.84,14.88,34400.0,12.9043,12.9391,12.9043,12.9391,34400.0
2012-04-18 14:20:00,14.87,14.93,14.85,14.85,81600.0,12.9304,12.9825,12.913,12.913,81600.0
2012-04-18 14:30:00,14.86,14.89,14.85,14.87,41000.0,12.9217,12.9477,12.913,12.9304,41000.0
2012-04-18 14:40:00,14.87,14.89,14.84,14.87,101300.0,12.9304,12.9477,12.9043,12.9304,101300.0
2012-04-18 14:50:00,14.87,14.89,14.86,14.89,40400.0,12.9304,12.9477,12.9217,12.9477,40400.0
2012-04-18 15:00:00,14.88,14.94,14.88,14.91,101700.0,12.9391,12.9912,12.9391,12.9651,101700.0
2012-04-18 15:10:00,14.91,14.95,14.9,14.92,201300.0,12.9651,12.9999,12.9564,12.9738,201300.0
2012-04-18 15:20:00,14.92,14.94,14.88,14.9,149200.0,12.9738,12.9912,12.9391,12.9564,149200.0
2012-04-18 15:30:00,14.9,14.93,14.89,14.91,108800.0,12.9564,12.9825,12.9477,12.9651,108800.0
2012-04-18 15:40:00,14.91,14.92,14.87,14.88,175700.0,12.9651,12.9738,12.9304,12.9391,175700.0
2012-04-18 15:50:00,14.87,14.91,14.86,14.88,454300.0,12.9304,12.9651,12.9217,12.9391,454300.0
2012-04-19 09:30:00,14.86,15.06,14.85,14.96,175000.0,12.9217,13.0956,12.913,13.0086,175000.0
2012-04-19 09:40:00,14.96,15.0,14.87,14.97,126600.0,13.0086,13.0434,12.9304,13.0173,126600.0
2012-04-19 09:50:00,14.97,14.98,14.88,14.92,213100.0,13.0173,13.026,12.9391,12.9738,213100.0
2012-04-19 10:00:00,14.91,14.91,14.63,14.63,418100.0,12.9651,12.9651,12.7217,12.7217,418100.0
2012-04-19 10:10:00,14.63,14.76,14.6,14.74,232300.0,12.7217,12.8347,12.6956,12.8173,232300.0
2012-04-19 10:20:00,14.74,14.83,14.73,14.81,97200.0,12.8173,12.8956,12.8086,12.8782,97200.0
2012-04-19 10:30:00,14.81,14.95,14.81,14.93,314000.0,12.8782,12.9999,12.8782,12.9825,314000.0
2012-04-19 10:40:00,14.92,14.98,14.88,14.93,206300.0,12.9738,13.026,12.9391,12.9825,206300.0
2012-04-19 10:50:00,14.93,14.94,14.87,14.89,95300.0,12.9825,12.9912,12.9304,12.9477,95300.0
2012-04-19 11:00:00,14.89,14.94,14.87,14.89,106300.0,12.9477,12.9912,12.9304,12.9477,106300.0
2012-04-19 11:10:00,14.89,14.89,14.79,14.83,114600.0,12.9477,12.9477,12.8608,12.8956,114600.0
2012-04-19 11:20:00,14.84,14.86,14.81,14.83,95800.0,12.9043,12.9217,12.8782,12.8956,95800.0
2012-04-19 11:30:00,14.84,14.84,14.77,14.79,88000.0,12.9043,12.9043,12.8434,12.8608,88000.0
2012-04-19 11:40:00,14.8,14.85,14.77,14.85,82700.0,12.8695,12.913,12.8434,12.913,82700.0
2012-04-19 11:50:00,14.84,14.86,14.8,14.8,159500.0,12.9043,12.9217,12.8695,12.8695,159500.0
2012-04-19 12:00:00,14.81,14.81,14.65,14.66,196100.0,12.8782,12.8782,12.7391,12.7477,196100.0
2012-04-19 12:10:00,14.67,14.74,14.66,14.72,119600.0,12.7564,12.8173,12.7477,12.7999,119600.0
2012-04-19 12:20:00,14.73,14.75,14.7,14.71,71400.0,12.8086,12.826,12.7825,12.7912,71400.0
2012-04-19 12:30:00,14.71,14.76,14.69,14.73,100400.0,12.7912,12.8347,12.7738,12.8086,100400.0
2012-04-19 12:40:00,14.73,14.73,14.66,14.67,183800.0,12.8086,12.8086,12.7477,12.7564,183800.0
2012-04-19 12:50:00,14.66,14.7,14.63,14.64,121500.0,12.7477,12.7825,12.7217,12.7304,121500.0
2012-04-19 13:00:00,14.64,14.68,14.62,14.67,836200.0,12.7304,12.7651,12.713,12.7564,836200.0
2012-04-19 13:10:00,14.68,14.68,14.62,14.62,185600.0,12.7651,12.7651,12.713,12.713,185600.0
2012-04-19 13:20:00,14.63,14.65,14.57,14.62,163400.0,12.7217,12.7391,12.6695,12.713,163400.0
2012-04-19 13:30:00,14.62,14.69,14.61,14.63,87000.0,12.713,12.7738,12.7043,12.7217,87000.0
2012-04-19 13:40:00,14.62,14.65,14.62,14.63,70800.0,12.713,12.7391,12.713,12.7217,70800.0
2012-04-19 13:50:00,14.64,14.65,14.56,14.57,121700.0,12.7304,12.7391,12.6608,12.6695,121700.0
2012-04-19 14:00:00,14.58,14.62,14.57,14.6,114100.0,12.6782,12.713,12.6695,12.6956,114100.0
2012-04-19 14:10:00,14.6,14.61,14.56,14.56,134800.0,12.6956,12.7043,12.6608,12.6608,134800.0
2012-04-19 14:20:00,14.57,14.59,14.52,14.52,205000.0,12.6695,12.6869,12.626,12.626,205000.0
2012-04-19 14:30:00,14.52,14.55,14.48,14.52,296700.0,12.626,12.6521,12.5912,12.626,296700.0
2012-04-19 14:40:00,14.52,14.56,14.5,14.55,83700.0,12.626,12.6608,12.6086,12.6521,83700.0
2012-04-19 14:50:00,14.55,14.6,14.53,14.6,111700.0,12.6521,12.6956,12.6347,12.6956,111700.0
2012-04-19 15:00:00,14.6,14.64,14.59,14.64,146500.0,12.6956,12.7304,12.6869,12.7304,146500.0
2012-04-19 15:10:00,14.64,14.65,14.6,14.64,166200.0,12.7304,12.7391,12.6956,12.7304,166200.0
2012-04-19 15:20:00,14.64,14.64,14.58,14.62,338900.0,12.7304,12.7304,12.6782,12.713,338900.0
2012-04-19 15:30:00,14.61,14.62,14.56,14.58,317000.0,12.7043,12.713,12.6608,12.6782,317000.0
2012-04-19 15:40:00,14.58,14.63,14.58,14.62,213600.0,12.6782,12.7217,12.6782,12.713,213600.0
2012-04-19 15:50:00,14.62,14.64,14.59,14.6,404800.0,12.713,12.7304,12.6869,12.6956,404800.0
2012-04-20 09:30:00,14.68,14.83,14.67,14.73,419300.0,12.7651,12.8956,12.7564,12.8086,419300.0
2012-04-20 09:40:00,14.75,14.83,14.68,14.79,295500.0,12.826,12.8956,12.7651,12.8608,295500.0
2012-04-20 09:50:00,14.79,14.91,14.79,14.87,150200.0,12.8608,12.9651,12.8608,12.9304,150200.0
2012-04-20 10:00:00,14.87,14.92,14.82,14.9,259200.0,12.9304,12.9738,12.8869,12.9564,259200.0
2012-04-20 10:10:00,14.89,14.96,14.87,14.94,328000.0,12.9477,13.0086,12.9304,12.9912,328000.0
2012-04-20 10:20:00,14.93,15.08,14.91,15.03,233600.0,12.9825,13.113,12.9651,13.0695,233600.0
2012-04-20 10:30:00,15.03,15.22,15.03,15.22,319900.0,13.0695,13.2347,13.0695,13.2347,319900.0
2012-04-20 10:40:00,15.22,15.32,15.15,15.3,752400.0,13.2347,13.3217,13.1738,13.3043,752400.0
2012-04-20 10:50:00,15.3,15.38,15.28,15.38,465800.0,13.3043,13.3738,13.2869,13.3738,465800.0
2012-04-20 11:00:00,15.37,15.39,15.32,15.35,268500.0,13.3651,13.3825,13.3217,13.3477,268500.0
2012-04-20 11:10:00,15.35,15.37,15.33,15.34,165700.0,13.3477,13.3651,13.3304,13.339,165700.0
2012-04-20 11:20:00,15.35,15.35,15.3,15.31,287000.0,13.3477,13.3477,13.3043,13.313,287000.0
2012-04-20 11:30:00,15.32,15.39,15.32,15.39,250000.0,13.3217,13.3825,13.3217,13.3825,250000.0
2012-04-20 11:40:00,15.39,15.51,15.39,15.49,342900.0,13.3825,13.4869,13.3825,13.4695,342900.0
2012-04-20 11:50:00,15.48,15.49,15.45,15.46,202800.0,13.4608,13.4695,13.4347,13.4434,202800.0
2012-04-20 12:00:00,15.46,15.52,15.46,15.51,272300.0,13.4434,13.4956,13.4434,13.4869,272300.0
2012-04-20 12:10:00,15.5,15.54,15.49,15.53,198900.0,13.4782,13.513,13.4695,13.5043,198900.0
2012-04-20 12:20:00,15.53,15.61,15.49,15.59,467000.0,13.5043,13.5738,13.4695,13.5564,467000.0
2012-04-20 12:30:00,15.58,15.62,15.57,15.61,321900.0,13.5477,13.5825,13.539,13.5738,321900.0
2012-04-20 12:40:00,15.61,15.61,15.53,15.53,265300.0,13.5738,13.5738,13.5043,13.5043,265300.0
2012-04-20 12:50:00,15.53,15.53,15.48,15.5,148400.0,13.5043,13.5043,13.4608,13.4782,148400.0
2012-04-20 13:00:00,15.49,15.5,15.4,15.42,172300.0,13.4695,13.4782,13.3912,13.4086,172300.0
2012-04-20 13:10:00,15.41,15.42,15.36,15.36,110700.0,13.3999,13.4086,13.3564,13.3564,110700.0
2012-04-20 13:20:00,15.36,15.38,15.31,15.38,141800.0,13.3564,13.3738,13.313,13.3738,141800.0
2012-04-20 13:30:00,15.38,15.38,15.27,15.29,238300.0,13.3738,13.3738,13.2782,13.2956,238300.0
2012-04-20 13:40:00,15.29,15.29,15.22,15.23,273300.0,13.2956,13.2956,13.2347,13.2434,273300.0
2012-04-20 13:50:00,15.24,15.26,15.12,15.19,367300.0,13.2521,13.2695,13.1477,13.2086,367300.0
2012-04-20 14:00:00,15.19,15.25,15.15,15.18,247000.0,13.2086,13.2608,13.1738,13.1999,247000.0
2012-04-20 14:10:00,15.18,15.26,15.18,15.21,124600.0,13.1999,13.2695,13.1999,13.226,124600.0
2012-04-20 14:20:00,15.21,15.29,15.19,15.27,131000.0,13.226,13.2956,13.2086,13.2782,131000.0
2012-04-20 14:30:00,15.26,15.27,15.24,15.25,109100.0,13.2695,13.2782,13.2521,13.2608,109100.0
2012-04-20 14:40:00,15.24,15.25,15.22,15.24,118100.0,13.2521,13.2608,13.2347,13.2521,118100.0
2012-04-20 14:50:00,15.23,15.29,15.23,15.29,231600.0,13.2434,13.2956,13.2434,13.2956,231600.0
2012-04-20 15:00:00,15.29,15.3,15.26,15.27,157500.0,13.2956,13.3043,13.2695,13.2782,157500.0
2012-04-20 15:10:00,15.27,15.31,15.24,15.31,225400.0,13.2782,13.313,13.2521,13.313,225400.0
2012-04-20 15:20:00,15.31,15.32,15.26,15.29,283500.0,13.313,13.3217,13.2695,13.2956,283500.0
2012-04-20 15:30:00,15.29,15.39,15.28,15.39,474200.0,13.2956,13.3825,13.2869,13.3825,474200.0
2012-04-20 15:40:00,15.39,15.44,15.35,15.43,673200.0,13.3825,13.426,13.3477,13.4173,673200.0
2012-04-20 15:50:00,15.42,15.45,15.37,15.39,1481300.0,13.4086,13.4347,13.3651,13.3825,1481300.0
2012-04-23 09:30:00,15.59,15.83,15.5,15.76,1226600.0,13.5564,13.7651,13.4782,13.7043,1226600.0
2012-04-23 09:40:00,15.75,15.96,15.75,15.87,1068400.0,13.6956,13.8782,13.6956,13.7999,1068400.0
2012-04-23 09:50:00,15.88,15.88,15.66,15.7,722300.0,13.8086,13.8086,13.6173,13.6521,722300.0
2012-04-23 10:00:00,15.69,15.78,15.6,15.66,643300.0,13.6434,13.7217,13.5651,13.6173,643300.0
2012-04-23 10:10:00,15.66,15.76,15.6,15.76,885300.0,13.6173,13.7043,13.5651,13.7043,885300.0
2012-04-23 10:20:00,15.76,15.78,15.69,15.75,537400.0,13.7043,13.7217,13.6434,13.6956,537400.0
2012-04-23 10:30:00,15.75,15.77,15.61,15.69,598400.0,13.6956,13.713,13.5738,13.6434,598400.0
2012-04-23 10:40:00,15.69,15.71,15.53,15.55,426800.0,13.6434,13.6608,13.5043,13.5217,426800.0
2012-04-23 10:50:00,15.54,15.65,15.49,15.62,395500.0,13.513,13.6086,13.4695,13.5825,395500.0
2012-04-23 11:00:00,15.62,15.68,15.6,15.6,300800.0,13.5825,13.6347,13.5651,13.5651,300800.0
2012-04-23 11:10:00,15.6,15.64,15.5,15.52,283800.0,13.5651,13.5999,13.4782,13.4956,283800.0
2012-04-23 11:20:00,15.53,15.53,15.4,15.41,323200.0,13.5043,13.5043,13.3912,13.3999,323200.0
2012-04-23 11:30:00,15.41,15.42,15.3,15.31,402100.0,13.3999,13.4086,13.3043,13.313,402100.0
2012-04-23 11:40:00,15.31,15.35,15.3,15.33,212400.0,13.313,13.3477,13.3043,13.3304,212400.0
2012-04-23 11:50:00,15.33,15.34,15.14,15.26,487800.0,13.3304,13.339,13.1651,13.2695,487800.0
2012-04-23 12:00:00,15.26,15.35,15.23,15.35,298200.0,13.2695,13.3477,13.2434,13.3477,298200.0
2012-04-23 12:10:00,15.35,15.37,15.31,15.32,320300.0,13.3477,13.3651,13.313,13.3217,320300.0
2012-04-23 12:20:00,15.31,15.37,15.25,15.36,180900.0,13.313,13.3651,13.2608,13.3564,180900.0
2012-04-23 12:30:00,15.36,15.36,15.27,15.28,117300.0,13.3564,13.3564,13.2782,13.2869,117300.0
2012-04-23 12:40:00,15.28,15.28,15.13,15.15,349100.0,13.2869,13.2869,13.1564,13.1738,349100.0
2012-04-23 12:50:00,15.15,15.15,14.98,15.04,503000.0,13.1738,13.1738,13.026,13.0782,503000.0
2012-04-23 13:00:00,15.04,15.07,14.99,15.0,280800.0,13.0782,13.1043,13.0347,13.0434,280800.0
2012-04-23 13:10:00,15.0,15.05,14.99,15.03,351700.0,13.0434,13.0869,13.0347,13.0695,351700.0
2012-04-23 13:20:00,15.03,15.07,15.02,15.03,202300.0,13.0695,13.1043,13.0608,13.0695,202300.0
2012-04-23 13:30:00,15.03,15.06,14.96,14.96,238100.0,13.0695,13.0956,13.0086,13.0086,238100.0
2012-04-23 13:40:00,14.97,15.03,14.95,14.96,401700.0,13.0173,13.0695,12.9999,13.0086,401700.0
2012-04-23 13:50:00,14.96,14.99,14.92,14.97,384400.0,13.0086,13.0347,12.9738,13.0173,384400.0
2012-04-23 14:00:00,14.97,14.98,14.83,14.9,405600.0,13.0173,13.026,12.8956,12.9564,405600.0
2012-04-23 14:10:00,14.9,15.03,14.87,15.03,360700.0,12.9564,13.0695,12.9304,13.0695,360700.0
2012-04-23 14:20:00,15.03,15.07,15.02,15.06,341800.0,13.0695,13.1043,13.0608,13.0956,341800.0
2012-04-23 14:30:00,15.05,15.16,15.05,15.15,326500.0,13.0869,13.1825,13.0869,13.1738,326500.0
2012-04-23 14:40:00,15.15,15.15,15.07,15.12,285500.0,13.1738,13.1738,13.1043,13.1477,285500.0
2012-04-23 14:50:00,15.11,15.13,14.97,14.97,227500.0,13.1391,13.1564,13.0173,13.0173,227500.0
2012-04-23 15:00:00,14.97,15.04,14.96,14.98,393200.0,13.0173,13.0782,13.0086,13.026,393200.0
2012-04-23 15:10:00,14.98,15.06,14.96,15.05,370500.0,13.026,13.0956,13.0086,13.0869,370500.0
2012-04-23 15:20:00,15.05,15.08,15.0,15.06,390900.0,13.0869,13.113,13.0434,13.0956,390900.0
2012-04-23 15:30:00,15.07,15.11,15.04,15.11,251800.0,13.1043,13.1391,13.0782,13.1391,251800.0
2012-04-23 15:40:00,15.11,15.11,15.05,15.06,363500.0,13.1391,13.1391,13.0869,13.0956,363500.0
2012-04-23 15:50:00,15.06,15.1,15.05,15.06,850000.0,13.0956,13.1304,13.0869,13.0956,850000.0
2012-04-24 09:30:00,15.19,15.4,15.17,15.37,366100.0,13.2086,13.3912,13.1912,13.3651,366100.0
2012-04-24 09:40:00,15.37,15.37,15.04,15.1,303400.0,13.3651,13.3651,13.0782,13.1304,303400.0
2012-04-24 09:50:00,15.1,15.15,15.04,15.04,209200.0,13.1304,13.1738,13.0782,13.0782,209200.0
2012-04-24 10:00:00,15.03,15.43,15.02,15.33,934200.0,13.0695,13.4173,13.0608,13.3304,934200.0
2012-04-24 10:10:00,15.32,15.37,15.23,15.37,282200.0,13.3217,13.3651,13.2434,13.3651,282200.0
2012-04-24 10:20:00,15.36,15.45,15.32,15.43,186000.0,13.3564,13.4347,13.3217,13.4173,186000.0
2012-04-24 10:30:00,15.44,15.63,15.42,15.58,461500.0,13.426,13.5912,13.4086,13.5477,461500.0
2012-04-24 10:40:00,15.59,15.65,15.56,15.63,236400.0,13.5564,13.6086,13.5304,13.5912,236400.0
2012-04-24 10:50:00,15.63,15.72,15.58,15.69,375900.0,13.5912,13.6695,13.5477,13.6434,375900.0
2012-04-24 11:00:00,15.7,15.74,15.68,15.7,395600.0,13.6521,13.6869,13.6347,13.6521,395600.0
2012-04-24 11:10:00,15.7,15.7,15.6,15.6,246000.0,13.6521,13.6521,13.5651,13.5651,246000.0
2012-04-24 11:20:00,15.6,15.67,15.59,15.66,143100.0,13.5651,13.626,13.5564,13.6173,143100.0
2012-04-24 11:30:00,15.66,15.67,15.63,15.66,169000.0,13.6173,13.626,13.5912,13.6173,169000.0
2012-04-24 11:40:00,15.66,15.68,15.65,15.68,59000.0,13.6173,13.6347,13.6086,13.6347,59000.0
2012-04-24 11:50:00,15.67,15.68,15.63,15.65,302500.0,13.626,13.6347,13.5912,13.6086,302500.0
2012-04-24 12:00:00,15.66,15.68,15.64,15.66,135200.0,13.6173,13.6347,13.5999,13.6173,135200.0
2012-04-24 12:10:00,15.67,15.68,15.63,15.65,183600.0,13.626,13.6347,13.5912,13.6086,183600.0
2012-04-24 12:20:00,15.65,15.66,15.63,15.65,145500.0,13.6086,13.6173,13.5912,13.6086,145500.0
2012-04-24 12:30:00,15.66,15.66,15.63,15.65,316400.0,13.6173,13.6173,13.5912,13.6086,316400.0
2012-04-24 12:40:00,15.64,15.65,15.64,15.64,125000.0,13.5999,13.6086,13.5999,13.5999,125000.0
2012-04-24 12:50:00,15.64,15.65,15.54,15.56,305000.0,13.5999,13.6086,13.513,13.5304,305000.0
2012-04-24 13:00:00,15.56,15.57,15.55,15.55,57900.0,13.5304,13.539,13.5217,13.5217,57900.0
2012-04-24 13:10:00,15.56,15.57,15.55,15.56,100400.0,13.5304,13.539,13.5217,13.5304,100400.0
2012-04-24 13:20:00,15.56,15.6,15.55,15.59,207300.0,13.5304,13.5651,13.5217,13.5564,207300.0
2012-04-24 13:30:00,15.59,15.63,15.59,15.62,121400.0,13.5564,13.5912,13.5564,13.5825,121400.0
2012-04-24 13:40:00,15.62,15.63,15.6,15.61,123700.0,13.5825,13.5912,13.5651,13.5738,123700.0
2012-04-24 13:50:00,15.6,15.62,15.58,15.61,200900.0,13.5651,13.5825,13.5477,13.5738,200900.0
2012-04-24 14:00:00,15.61,15.61,15.59,15.6,139000.0,13.5738,13.5738,13.5564,13.5651,139000.0
2012-04-24 14:10:00,15.59,15.6,15.59,15.6,111800.0,13.5564,13.5651,13.5564,13.5651,111800.0
2012-04-24 14:20:00,15.6,15.6,15.54,15.56,291700.0,13.5651,13.5651,13.513,13.5304,291700.0
2012-04-24 14:30:00,15.56,15.6,15.54,15.58,223300.0,13.5304,13.5651,13.513,13.5477,223300.0
2012-04-24 14:40:00,15.59,15.61,15.57,15.58,145900.0,13.5564,13.5738,13.539,13.5477,145900.0
2012-04-24 14:50:00,15.57,15.59,15.57,15.57,54200.0,13.539,13.5564,13.539,13.539,54200.0
2012-04-24 15:00:00,15.57,15.58,15.5,15.5,210900.0,13.539,13.5477,13.4782,13.4782,210900.0
2012-04-24 15:10:00,15.5,15.55,15.49,15.53,350300.0,13.4782,13.5217,13.4695,13.5043,350300.0
2012-04-24 15:20:00,15.53,15.53,15.49,15.5,372600.0,13.5043,13.5043,13.4695,13.4782,372600.0
2012-04-24 15:30:00,15.5,15.54,15.5,15.52,196200.0,13.4782,13.513,13.4782,13.4956,196200.0
2012-04-24 15:40:00,15.51,15.52,15.49,15.5,315200.0,13.4869,13.4956,13.4695,13.4782,315200.0
2012-04-24 15:50:00,15.51,15.55,15.5,15.54,396700.0,13.4869,13.5217,13.4782,13.513,396700.0
2012-04-25 09:30:00,15.72,15.84,15.61,15.81,248600.0,13.6695,13.7738,13.5738,13.7477,248600.0
2012-04-25 09:40:00,15.8,15.83,15.76,15.81,150000.0,13.739,13.7651,13.7043,13.7477,150000.0
2012-04-25 09:50:00,15.81,15.88,15.8,15.87,277800.0,13.7477,13.8086,13.739,13.7999,277800.0
2012-04-25 10:00:00,15.87,15.88,15.7,15.76,148200.0,13.7999,13.8086,13.6521,13.7043,148200.0
2012-04-25 10:10:00,15.75,15.81,15.71,15.8,138000.0,13.6956,13.7477,13.6608,13.739,138000.0
2012-04-25 10:20:00,15.8,15.87,15.8,15.82,171700.0,13.739,13.7999,13.739,13.7564,171700.0
2012-04-25 10:30:00,15.82,15.85,15.78,15.82,301200.0,13.7564,13.7825,13.7217,13.7564,301200.0
2012-04-25 10:40:00,15.82,15.85,15.78,15.8,160300.0,13.7564,13.7825,13.7217,13.739,160300.0
2012-04-25 10:50:00,15.8,15.81,15.74,15.75,135900.0,13.739,13.7477,13.6869,13.6956,135900.0
2012-04-25 11:00:00,15.74,15.76,15.7,15.75,172700.0,13.6869,13.7043,13.6521,13.6956,172700.0
2012-04-25 11:10:00,15.75,15.75,15.66,15.72,274900.0,13.6956,13.6956,13.6173,13.6695,274900.0
2012-04-25 11:20:00,15.73,15.8,15.72,15.79,151500.0,13.6782,13.739,13.6695,13.7304,151500.0
2012-04-25 11:30:00,15.79,15.79,15.75,15.75,134300.0,13.7304,13.7304,13.6956,13.6956,134300.0
2012-04-25 11:40:00,15.75,15.78,15.75,15.76,70000.0,13.6956,13.7217,13.6956,13.7043,70000.0
2012-04-25 11:50:00,15.76,15.77,15.75,15.77,52900.0,13.7043,13.713,13.6956,13.713,52900.0
2012-04-25 12:00:00,15.77,15.81,15.77,15.79,125100.0,13.713,13.7477,13.713,13.7304,125100.0
2012-04-25 12:10:00,15.79,15.81,15.78,15.79,144600.0,13.7304,13.7477,13.7217,13.7304,144600.0
2012-04-25 12:20:00,15.8,15.8,15.77,15.79,69000.0,13.739,13.739,13.713,13.7304,69000.0
2012-04-25 12:30:00,15.79,15.8,15.73,15.75,133000.0,13.7304,13.739,13.6782,13.6956,133000.0
2012-04-25 12:40:00,15.74,15.77,15.72,15.74,122500.0,13.6869,13.713,13.6695,13.6869,122500.0
2012-04-25 12:50:00,15.74,15.8,15.73,15.79,106500.0,13.6869,13.739,13.6782,13.7304,106500.0
2012-04-25 13:00:00,15.8,15.87,15.78,15.8,190000.0,13.739,13.7999,13.7217,13.739,190000.0
2012-04-25 13:10:00,15.79,15.79,15.75,15.77,69800.0,13.7304,13.7304,13.6956,13.713,69800.0
2012-04-25 13:20:00,15.77,15.78,15.73,15.77,175500.0,13.713,13.7217,13.6782,13.713,175500.0
2012-04-25 13:30:00,15.77,15.79,15.72,15.74,164400.0,13.713,13.7304,13.6695,13.6869,164400.0
2012-04-25 13:40:00,15.74,15.75,15.72,15.72,109500.0,13.6869,13.6956,13.6695,13.6695,109500.0
2012-04-25 13:50:00,15.73,15.75,15.69,15.7,95400.0,13.6782,13.6956,13.6434,13.6521,95400.0
2012-04-25 14:00:00,15.7,15.73,15.65,15.72,151500.0,13.6521,13.6782,13.6086,13.6695,151500.0
2012-04-25 14:10:00,15.72,15.75,15.72,15.75,91100.0,13.6695,13.6956,13.6695,13.6956,91100.0
2012-04-25 14:20:00,15.75,15.79,15.74,15.76,275700.0,13.6956,13.7304,13.6869,13.7043,275700.0
2012-04-25 14:30:00,15.77,15.77,15.68,15.72,164600.0,13.713,13.713,13.6347,13.6695,164600.0
2012-04-25 14:40:00,15.72,15.76,15.68,15.75,222000.0,13.6695,13.7043,13.6347,13.6956,222000.0
2012-04-25 14:50:00,15.75,15.82,15.75,15.82,238600.0,13.6956,13.7564,13.6956,13.7564,238600.0
2012-04-25 15:00:00,15.82,15.83,15.78,15.79,222000.0,13.7564,13.7651,13.7217,13.7304,222000.0
2012-04-25 15:10:00,15.79,15.8,15.73,15.76,125600.0,13.7304,13.739,13.6782,13.7043,125600.0
2012-04-25 15:20:00,15.76,15.77,15.71,15.71,461200.0,13.7043,13.713,13.6608,13.6608,461200.0
2012-04-25 15:30:00,15.7,15.72,15.7,15.71,180400.0,13.6521,13.6695,13.6521,13.6608,180400.0
2012-04-25 15:40:00,15.71,15.71,15.68,15.7,243000.0,13.6608,13.6608,13.6347,13.6521,243000.0
2012-04-25 15:50:00,15.7,15.73,15.7,15.73,454400.0,13.6521,13.6782,13.6521,13.6782,454400.0
2012-04-26 09:30:00,15.81,15.99,15.77,15.94,431700.0,13.7477,13.9043,13.713,13.8608,431700.0
2012-04-26 09:40:00,15.94,15.95,15.87,15.94,346000.0,13.8608,13.8695,13.7999,13.8608,346000.0
2012-04-26 09:50:00,15.94,15.96,15.84,15.85,404200.0,13.8608,13.8782,13.7738,13.7825,404200.0
2012-04-26 10:00:00,15.86,16.03,15.85,15.96,960400.0,13.7912,13.939,13.7825,13.8782,960400.0
2012-04-26 10:10:00,15.96,15.96,15.86,15.88,193800.0,13.8782,13.8782,13.7912,13.8086,193800.0
2012-04-26 10:20:00,15.89,15.89,15.79,15.8,381100.0,13.8173,13.8173,13.7304,13.739,381100.0
2012-04-26 10:30:00,15.8,15.85,15.78,15.81,483600.0,13.739,13.7825,13.7217,13.7477,483600.0
2012-04-26 10:40:00,15.8,15.86,15.78,15.8,343300.0,13.739,13.7912,13.7217,13.739,343300.0
2012-04-26 10:50:00,15.81,15.82,15.78,15.78,644100.0,13.7477,13.7564,13.7217,13.7217,644100.0
2012-04-26 11:00:00,15.78,15.79,15.71,15.74,221900.0,13.7217,13.7304,13.6608,13.6869,221900.0
2012-04-26 11:10:00,15.74,15.74,15.65,15.65,315300.0,13.6869,13.6869,13.6086,13.6086,315300.0
2012-04-26 11:20:00,15.66,15.69,15.64,15.67,241800.0,13.6173,13.6434,13.5999,13.626,241800.0
2012-04-26 11:30:00,15.66,15.7,15.65,15.7,244700.0,13.6173,13.6521,13.6086,13.6521,244700.0
2012-04-26 11:40:00,15.7,15.74,15.69,15.74,109800.0,13.6521,13.6869,13.6434,13.6869,109800.0
2012-04-26 11:50:00,15.73,15.77,15.71,15.73,177700.0,13.6782,13.713,13.6608,13.6782,177700.0
2012-04-26 12:00:00,15.73,15.76,15.72,15.74,112100.0,13.6782,13.7043,13.6695,13.6869,112100.0
2012-04-26 12:10:00,15.74,15.77,15.72,15.74,230200.0,13.6869,13.713,13.6695,13.6869,230200.0
2012-04-26 12:20:00,15.73,15.76,15.71,15.75,101800.0,13.6782,13.7043,13.6608,13.6956,101800.0
2012-04-26 12:30:00,15.76,15.76,15.73,15.73,136500.0,13.7043,13.7043,13.6782,13.6782,136500.0
2012-04-26 12:40:00,15.73,15.78,15.73,15.78,156200.0,13.6782,13.7217,13.6782,13.7217,156200.0
2012-04-26 12:50:00,15.78,15.79,15.76,15.77,549200.0,13.7217,13.7304,13.7043,13.713,549200.0
2012-04-26 13:00:00,15.77,15.78,15.75,15.76,221300.0,13.713,13.7217,13.6956,13.7043,221300.0
2012-04-26 13:10:00,15.76,15.8,15.75,15.79,497500.0,13.7043,13.739,13.6956,13.7304,497500.0
2012-04-26 13:20:00,15.79,15.79,15.74,15.76,243900.0,13.7304,13.7304,13.6869,13.7043,243900.0
2012-04-26 13:30:00,15.77,15.84,15.76,15.84,538200.0,13.713,13.7738,13.7043,13.7738,538200.0
2012-04-26 13:40:00,15.83,15.89,15.8,15.89,127600.0,13.7651,13.8173,13.739,13.8173,127600.0
2012-04-26 13:50:00,15.89,15.93,15.88,15.93,99000.0,13.8173,13.8521,13.8086,13.8521,99000.0
2012-04-26 14:00:00,15.93,16.01,15.93,15.98,457000.0,13.8521,13.9217,13.8521,13.8956,457000.0
2012-04-26 14:10:00,15.97,16.07,15.97,16.07,295700.0,13.8869,13.9738,13.8869,13.9738,295700.0
2012-04-26 14:20:00,16.07,16.15,16.06,16.13,402200.0,13.9738,14.0434,13.9651,14.026,402200.0
2012-04-26 14:30:00,16.13,16.15,16.1,16.11,569900.0,14.026,14.0434,13.9999,14.0086,569900.0
2012-04-26 14:40:00,16.12,16.13,16.09,16.1,265000.0,14.0173,14.026,13.9912,13.9999,265000.0
2012-04-26 14:50:00,16.09,16.15,16.08,16.15,221700.0,13.9912,14.0434,13.9825,14.0434,221700.0
2012-04-26 15:00:00,16.15,16.2,16.15,16.16,304000.0,14.0434,14.0869,14.0434,14.0521,304000.0
2012-04-26 15:10:00,16.17,16.25,16.16,16.25,419800.0,14.0608,14.1303,14.0521,14.1303,419800.0
2012-04-26 15:20:00,16.25,16.25,16.15,16.15,277500.0,14.1303,14.1303,14.0434,14.0434,277500.0
2012-04-26 15:30:00,16.15,16.18,16.13,16.16,639400.0,14.0434,14.0695,14.026,14.0521,639400.0
2012-04-26 15:40:00,16.16,16.2,16.14,16.14,577700.0,14.0521,14.0869,14.0347,14.0347,577700.0
2012-04-26 15:50:00,16.15,16.15,16.09,16.13,702500.0,14.0434,14.0434,13.9912,14.026,702500.0
2012-04-27 09:30:00,16.23,16.4,16.16,16.2,281800.0,14.113,14.2608,14.0521,14.0869,281800.0
2012-04-27 09:40:00,16.2,16.27,16.17,16.21,225500.0,14.0869,14.1477,14.0608,14.0956,225500.0
2012-04-27 09:50:00,16.21,16.23,16.17,16.2,132100.0,14.0956,14.113,14.0608,14.0869,132100.0
2012-04-27 10:00:00,16.2,16.22,16.14,16.17,359800.0,14.0869,14.1043,14.0347,14.0608,359800.0
2012-04-27 10:10:00,16.17,16.18,16.09,16.17,245400.0,14.0608,14.0695,13.9912,14.0608,245400.0
2012-04-27 10:20:00,16.17,16.18,16.12,16.17,174000.0,14.0608,14.0695,14.0173,14.0608,174000.0
2012-04-27 10:30:00,16.17,16.26,16.13,16.25,136800.0,14.0608,14.139,14.026,14.1303,136800.0
2012-04-27 10:40:00,16.26,16.3,16.23,16.28,161400.0,14.139,14.1738,14.113,14.1564,161400.0
2012-04-27 10:50:00,16.27,16.35,16.25,16.32,172700.0,14.1477,14.2173,14.1303,14.1912,172700.0
2012-04-27 11:00:00,16.32,16.39,16.28,16.37,236500.0,14.1912,14.2521,14.1564,14.2347,236500.0
2012-04-27 11:10:00,16.37,16.38,16.34,16.35,145100.0,14.2347,14.2434,14.2086,14.2173,145100.0
2012-04-27 11:20:00,16.36,16.39,16.34,16.36,188800.0,14.226,14.2521,14.2086,14.226,188800.0
2012-04-27 11:30:00,16.36,16.45,16.36,16.45,246300.0,14.226,14.3043,14.226,14.3043,246300.0
2012-04-27 11:40:00,16.46,16.55,16.41,16.55,226600.0,14.313,14.3912,14.2695,14.3912,226600.0
2012-04-27 11:50:00,16.54,16.56,16.49,16.55,283900.0,14.3825,14.3999,14.339,14.3912,283900.0
2012-04-27 12:00:00,16.55,16.63,16.54,16.62,241000.0,14.3912,14.4608,14.3825,14.4521,241000.0
2012-04-27 12:10:00,16.62,16.68,16.61,16.64,221000.0,14.4521,14.5043,14.4434,14.4695,221000.0
2012-04-27 12:20:00,16.64,16.64,16.56,16.57,86900.0,14.4695,14.4695,14.3999,14.4086,86900.0
2012-04-27 12:30:00,16.57,16.62,16.57,16.6,218400.0,14.4086,14.4521,14.4086,14.4347,218400.0
2012-04-27 12:40:00,16.61,16.66,16.6,16.61,216500.0,14.4434,14.4869,14.4347,14.4434,216500.0
2012-04-27 12:50:00,16.62,16.63,16.6,16.61,101400.0,14.4521,14.4608,14.4347,14.4434,101400.0
2012-04-27 13:00:00,16.6,16.61,16.56,16.6,184900.0,14.4347,14.4434,14.3999,14.4347,184900.0
2012-04-27 13:10:00,16.6,16.67,16.6,16.66,200400.0,14.4347,14.4956,14.4347,14.4869,200400.0
2012-04-27 13:20:00,16.66,16.67,16.64,16.66,141300.0,14.4869,14.4956,14.4695,14.4869,141300.0
2012-04-27 13:30:00,16.66,16.69,16.65,16.66,357600.0,14.4869,14.513,14.4782,14.4869,357600.0
2012-04-27 13:40:00,16.66,16.69,16.64,16.65,210200.0,14.4869,14.513,14.4695,14.4782,210200.0
2012-04-27 13:50:00,16.65,16.66,16.61,16.61,125800.0,14.4782,14.4869,14.4434,14.4434,125800.0
2012-04-27 14:00:00,16.61,16.61,16.55,16.55,98200.0,14.4434,14.4434,14.3912,14.3912,98200.0
2012-04-27 14:10:00,16.56,16.56,16.54,16.54,56300.0,14.3999,14.3999,14.3825,14.3825,56300.0
2012-04-27 14:20:00,16.55,16.55,16.46,16.46,101700.0,14.3912,14.3912,14.313,14.313,101700.0
2012-04-27 14:30:00,16.46,16.53,16.43,16.51,201400.0,14.313,14.3738,14.2869,14.3564,201400.0
2012-04-27 14:40:00,16.5,16.52,16.49,16.51,121900.0,14.3477,14.3651,14.339,14.3564,121900.0
2012-04-27 14:50:00,16.5,16.51,16.48,16.48,114400.0,14.3477,14.3564,14.3303,14.3303,114400.0
2012-04-27 15:00:00,16.49,16.51,16.46,16.47,146800.0,14.339,14.3564,14.313,14.3217,146800.0
2012-04-27 15:10:00,16.48,16.51,16.47,16.5,120000.0,14.3303,14.3564,14.3217,14.3477,120000.0
2012-04-27 15:20:00,16.5,16.53,16.49,16.5,115800.0,14.3477,14.3738,14.339,14.3477,115800.0
2012-04-27 15:30:00,16.51,16.52,16.49,16.51,334800.0,14.3564,14.3651,14.339,14.3564,334800.0
2012-04-27 15:40:00,16.51,16.55,16.5,16.54,353300.0,14.3564,14.3912,14.3477,14.3825,353300.0
2012-04-27 15:50:00,16.55,16.55,16.49,16.51,372500.0,14.3912,14.3912,14.339,14.3564,372500.0
2012-04-30 09:30:00,16.45,16.46,16.26,16.37,152700.0,14.3043,14.313,14.139,14.2347,152700.0
2012-04-30 09:40:00,16.37,16.38,16.29,16.33,102400.0,14.2347,14.2434,14.1651,14.1999,102400.0
2012-04-30 09:50:00,16.33,16.34,16.25,16.33,170300.0,14.1999,14.2086,14.1303,14.1999,170300.0
2012-04-30 10:00:00,16.33,16.33,16.21,16.21,341800.0,14.1999,14.1999,14.0956,14.0956,341800.0
2012-04-30 10:10:00,16.21,16.29,16.2,16.2,216800.0,14.0956,14.1651,14.0869,14.0869,216800.0
2012-04-30 10:20:00,16.2,16.2,16.1,16.1,209000.0,14.0869,14.0869,13.9999,13.9999,209000.0
2012-04-30 10:30:00,16.1,16.17,16.08,16.16,226200.0,13.9999,14.0608,13.9825,14.0521,226200.0
2012-04-30 10:40:00,16.16,16.16,16.07,16.15,287700.0,14.0521,14.0521,13.9738,14.0434,287700.0
2012-04-30 10:50:00,16.15,16.18,16.11,16.15,210100.0,14.0434,14.0695,14.0086,14.0434,210100.0
2012-04-30 11:00:00,16.15,16.22,16.14,16.22,151000.0,14.0434,14.1043,14.0347,14.1043,151000.0
2012-04-30 11:10:00,16.22,16.25,16.21,16.24,110900.0,14.1043,14.1303,14.0956,14.1217,110900.0
2012-04-30 11:20:00,16.24,16.3,16.24,16.28,158900.0,14.1217,14.1738,14.1217,14.1564,158900.0
2012-04-30 11:30:00,16.28,16.3,16.23,16.27,82100.0,14.1564,14.1738,14.113,14.1477,82100.0
2012-04-30 11:40:00,16.27,16.28,16.23,16.27,67300.0,14.1477,14.1564,14.113,14.1477,67300.0
2012-04-30 11:50:00,16.27,16.27,16.21,16.24,363400.0,14.1477,14.1477,14.0956,14.1217,363400.0
2012-04-30 12:00:00,16.25,16.26,16.18,16.2,74000.0,14.1303,14.139,14.0695,14.0869,74000.0
2012-04-30 12:10:00,16.2,16.23,16.17,16.2,95700.0,14.0869,14.113,14.0608,14.0869,95700.0
2012-04-30 12:20:00,16.21,16.27,16.2,16.23,72700.0,14.0956,14.1477,14.0869,14.113,72700.0
2012-04-30 12:30:00,16.23,16.25,16.19,16.23,69500.0,14.113,14.1303,14.0782,14.113,69500.0
2012-04-30 12:40:00,16.22,16.25,16.22,16.25,65700.0,14.1043,14.1303,14.1043,14.1303,65700.0
2012-04-30 12:50:00,16.24,16.26,16.22,16.24,135100.0,14.1217,14.139,14.1043,14.1217,135100.0
2012-04-30 13:00:00,16.23,16.26,16.23,16.25,36000.0,14.113,14.139,14.113,14.1303,36000.0
2012-04-30 13:10:00,16.26,16.27,16.2,16.22,136500.0,14.139,14.1477,14.0869,14.1043,136500.0
2012-04-30 13:20:00,16.22,16.25,16.2,16.25,68700.0,14.1043,14.1303,14.0869,14.1303,68700.0
2012-04-30 13:30:00,16.25,16.27,16.22,16.26,317000.0,14.1303,14.1477,14.1043,14.139,317000.0
2012-04-30 13:40:00,16.26,16.3,16.25,16.29,86000.0,14.139,14.1738,14.1303,14.1651,86000.0
2012-04-30 13:50:00,16.3,16.32,16.27,16.31,128000.0,14.1738,14.1912,14.1477,14.1825,128000.0
2012-04-30 14:00:00,16.31,16.31,16.25,16.28,155900.0,14.1825,14.1825,14.1303,14.1564,155900.0
2012-04-30 14:10:00,16.28,16.28,16.24,16.25,88800.0,14.1564,14.1564,14.1217,14.1303,88800.0
2012-04-30 14:20:00,16.25,16.31,16.25,16.28,115300.0,14.1303,14.1825,14.1303,14.1564,115300.0
2012-04-30 14:30:00,16.28,16.29,16.24,16.26,82300.0,14.1564,14.1651,14.1217,14.139,82300.0
2012-04-30 14:40:00,16.25,16.27,16.25,16.27,65400.0,14.1303,14.1477,14.1303,14.1477,65400.0
2012-04-30 14:50:00,16.27,16.3,16.26,16.29,119200.0,14.1477,14.1738,14.139,14.1651,119200.0
2012-04-30 15:00:00,16.29,16.34,16.28,16.32,151200.0,14.1651,14.2086,14.1564,14.1912,151200.0
2012-04-30 15:10:00,16.32,16.35,16.29,16.3,177400.0,14.1912,14.2173,14.1651,14.1738,177400.0
2012-04-30 15:20:00,16.3,16.33,16.28,16.29,316400.0,14.1738,14.1999,14.1564,14.1651,316400.0
2012-04-30 15:30:00,16.29,16.33,16.28,16.32,253500.0,14.1651,14.1999,14.1564,14.1912,253500.0
2012-04-30 15:40:00,16.32,16.38,16.32,16.33,168000.0,14.1912,14.2434,14.1912,14.1999,168000.0
2012-04-30 15:50:00,16.32,16.35,16.31,16.34,512300.0,14.1912,14.2173,14.1825,14.2086,512300.0
2012-05-01 09:30:00,16.3,16.43,16.2,16.41,179100.0,14.1738,14.2869,14.0869,14.2695,179100.0
2012-05-01 09:40:00,16.42,16.49,16.34,16.36,78300.0,14.2782,14.339,14.2086,14.226,78300.0
2012-05-01 09:50:00,16.36,16.39,16.27,16.3,106300.0,14.226,14.2521,14.1477,14.1738,106300.0
2012-05-01 10:00:00,16.28,16.6,16.28,16.58,232900.0,14.1564,14.4347,14.1564,14.4173,232900.0
2012-05-01 10:10:00,16.58,16.71,16.57,16.7,146800.0,14.4173,14.5303,14.4086,14.5217,146800.0
2012-05-01 10:20:00,16.7,16.73,16.67,16.71,115200.0,14.5217,14.5477,14.4956,14.5303,115200.0
2012-05-01 10:30:00,16.7,16.74,16.67,16.7,45300.0,14.5217,14.5564,14.4956,14.5217,45300.0
2012-05-01 10:40:00,16.69,16.73,16.67,16.7,86400.0,14.513,14.5477,14.4956,14.5217,86400.0
2012-05-01 10:50:00,16.7,16.72,16.66,16.66,58100.0,14.5217,14.539,14.4869,14.4869,58100.0
2012-05-01 11:00:00,16.67,16.67,16.63,16.65,85900.0,14.4956,14.4956,14.4608,14.4782,85900.0
2012-05-01 11:10:00,16.64,16.71,16.64,16.71,61500.0,14.4695,14.5303,14.4695,14.5303,61500.0
2012-05-01 11:20:00,16.7,16.71,16.68,16.7,53100.0,14.5217,14.5303,14.5043,14.5217,53100.0
2012-05-01 11:30:00,16.7,16.71,16.66,16.68,84900.0,14.5217,14.5303,14.4869,14.5043,84900.0
2012-05-01 11:40:00,16.68,16.75,16.68,16.74,184700.0,14.5043,14.5651,14.5043,14.5564,184700.0
2012-05-01 11:50:00,16.73,16.78,16.71,16.75,151200.0,14.5477,14.5912,14.5303,14.5651,151200.0
2012-05-01 12:00:00,16.75,16.76,16.68,16.71,103300.0,14.5651,14.5738,14.5043,14.5303,103300.0
2012-05-01 12:10:00,16.71,16.75,16.7,16.7,80000.0,14.5303,14.5651,14.5217,14.5217,80000.0
2012-05-01 12:20:00,16.7,16.73,16.69,16.73,47300.0,14.5217,14.5477,14.513,14.5477,47300.0
2012-05-01 12:30:00,16.73,16.73,16.7,16.71,57800.0,14.5477,14.5477,14.5217,14.5303,57800.0
2012-05-01 12:40:00,16.71,16.71,16.65,16.71,93900.0,14.5303,14.5303,14.4782,14.5303,93900.0
2012-05-01 12:50:00,16.71,16.71,16.68,16.7,53700.0,14.5303,14.5303,14.5043,14.5217,53700.0
2012-05-01 13:00:00,16.69,16.71,16.67,16.7,50900.0,14.513,14.5303,14.4956,14.5217,50900.0
2012-05-01 13:10:00,16.71,16.73,16.71,16.71,51100.0,14.5303,14.5477,14.5303,14.5303,51100.0
2012-05-01 13:20:00,16.71,16.72,16.68,16.72,76600.0,14.5303,14.539,14.5043,14.539,76600.0
2012-05-01 13:30:00,16.71,16.76,16.71,16.76,69200.0,14.5303,14.5738,14.5303,14.5738,69200.0
2012-05-01 13:40:00,16.75,16.76,16.71,16.73,202900.0,14.5651,14.5738,14.5303,14.5477,202900.0
2012-05-01 13:50:00,16.72,16.75,16.7,16.73,102200.0,14.539,14.5651,14.5217,14.5477,102200.0
2012-05-01 14:00:00,16.72,16.73,16.68,16.69,112500.0,14.539,14.5477,14.5043,14.513,112500.0
2012-05-01 14:10:00,16.7,16.71,16.66,16.68,82600.0,14.5217,14.5303,14.4869,14.5043,82600.0
2012-05-01 14:20:00,16.67,16.71,16.64,16.69,135000.0,14.4956,14.5303,14.4695,14.513,135000.0
2012-05-01 14:30:00,16.69,16.76,16.68,16.76,112200.0,14.513,14.5738,14.5043,14.5738,112200.0
2012-05-01 14:40:00,16.76,16.78,16.71,16.75,170400.0,14.5738,14.5912,14.5303,14.5651,170400.0
2012-05-01 14:50:00,16.75,16.76,16.71,16.73,124400.0,14.5651,14.5738,14.5303,14.5477,124400.0
2012-05-01 15:00:00,16.73,16.75,16.69,16.7,181400.0,14.5477,14.5651,14.513,14.5217,181400.0
2012-05-01 15:10:00,16.7,16.74,16.69,16.74,145800.0,14.5217,14.5564,14.513,14.5564,145800.0
2012-05-01 15:20:00,16.74,16.75,16.69,16.73,231200.0,14.5564,14.5651,14.513,14.5477,231200.0
2012-05-01 15:30:00,16.73,16.73,16.64,16.67,238300.0,14.5477,14.5477,14.4695,14.4956,238300.0
2012-05-01 15:40:00,16.68,16.68,16.63,16.64,330300.0,14.5043,14.5043,14.4608,14.4695,330300.0
2012-05-01 15:50:00,16.64,16.66,16.61,16.64,586000.0,14.4695,14.4869,14.4434,14.4695,586000.0
2012-05-02 09:30:00,16.5,16.68,16.48,16.57,166800.0,14.3477,14.5043,14.3303,14.4086,166800.0
2012-05-02 09:40:00,16.58,16.73,16.57,16.71,157100.0,14.4173,14.5477,14.4086,14.5303,157100.0
2012-05-02 09:50:00,16.71,16.81,16.71,16.8,363400.0,14.5303,14.6173,14.5303,14.6086,363400.0
2012-05-02 10:00:00,16.79,16.83,16.69,16.75,459400.0,14.5999,14.6347,14.513,14.5651,459400.0
2012-05-02 10:10:00,16.76,16.78,16.66,16.7,365900.0,14.5738,14.5912,14.4869,14.5217,365900.0
2012-05-02 10:20:00,16.7,16.71,16.61,16.62,171100.0,14.5217,14.5303,14.4434,14.4521,171100.0
2012-05-02 10:30:00,16.63,16.81,16.61,16.8,320900.0,14.4608,14.6173,14.4434,14.6086,320900.0
2012-05-02 10:40:00,16.8,17.19,16.8,17.16,1073100.0,14.6086,14.9477,14.6086,14.9216,1073100.0
2012-05-02 10:50:00,17.16,17.91,17.14,17.34,3848800.0,14.9216,15.5738,14.9043,15.0782,3848800.0
2012-05-02 11:00:00,17.33,17.36,17.09,17.09,1108100.0,15.0695,15.0956,14.8608,14.8608,1108100.0
2012-05-02 11:10:00,17.1,17.19,17.03,17.11,447500.0,14.8695,14.9477,14.8086,14.8782,447500.0
2012-05-02 11:20:00,17.1,17.29,17.1,17.25,455500.0,14.8695,15.0347,14.8695,14.9999,455500.0
2012-05-02 11:30:00,17.26,17.34,17.23,17.29,364700.0,15.0086,15.0782,14.9825,15.0347,364700.0
2012-05-02 11:40:00,17.29,17.32,17.22,17.26,402500.0,15.0347,15.0608,14.9738,15.0086,402500.0
2012-05-02 11:50:00,17.25,17.29,17.23,17.28,200500.0,14.9999,15.0347,14.9825,15.026,200500.0
2012-05-02 12:00:00,17.28,17.34,17.26,17.32,197400.0,15.026,15.0782,15.0086,15.0608,197400.0
2012-05-02 12:10:00,17.32,17.56,17.3,17.54,414400.0,15.0608,15.2695,15.0434,15.2521,414400.0
2012-05-02 12:20:00,17.56,17.76,17.56,17.75,864700.0,15.2695,15.4434,15.2695,15.4347,864700.0
2012-05-02 12:30:00,17.75,17.79,17.68,17.76,717300.0,15.4347,15.4695,15.3738,15.4434,717300.0
2012-05-02 12:40:00,17.77,17.84,17.73,17.74,540700.0,15.4521,15.5129,15.4173,15.426,540700.0
2012-05-02 12:50:00,17.74,17.75,17.64,17.71,388000.0,15.426,15.4347,15.339,15.3999,388000.0
2012-05-02 13:00:00,17.71,17.71,17.62,17.62,321800.0,15.3999,15.3999,15.3216,15.3216,321800.0
2012-05-02 13:10:00,17.62,17.62,17.53,17.54,441800.0,15.3216,15.3216,15.2434,15.2521,441800.0
2012-05-02 13:20:00,17.54,17.55,17.44,17.44,286000.0,15.2521,15.2608,15.1651,15.1651,286000.0
2012-05-02 13:30:00,17.44,17.53,17.43,17.5,310900.0,15.1651,15.2434,15.1564,15.2173,310900.0
2012-05-02 13:40:00,17.49,17.62,17.49,17.59,229400.0,15.2086,15.3216,15.2086,15.2956,229400.0
2012-05-02 13:50:00,17.59,17.62,17.57,17.58,226200.0,15.2956,15.3216,15.2782,15.2869,226200.0
2012-05-02 14:00:00,17.58,17.59,17.53,17.56,250000.0,15.2869,15.2956,15.2434,15.2695,250000.0
2012-05-02 14:10:00,17.55,17.56,17.45,17.46,211800.0,15.2608,15.2695,15.1738,15.1825,211800.0
2012-05-02 14:20:00,17.45,17.46,17.39,17.41,224900.0,15.1738,15.1825,15.1216,15.139,224900.0
2012-05-02 14:30:00,17.41,17.41,17.26,17.27,377900.0,15.139,15.139,15.0086,15.0173,377900.0
2012-05-02 14:40:00,17.28,17.32,17.23,17.25,269700.0,15.026,15.0608,14.9825,14.9999,269700.0
2012-05-02 14:50:00,17.25,17.29,17.19,17.2,278000.0,14.9999,15.0347,14.9477,14.9564,278000.0
2012-05-02 15:00:00,17.19,17.21,17.1,17.11,375900.0,14.9477,14.9651,14.8695,14.8782,375900.0
2012-05-02 15:10:00,17.09,17.18,17.07,17.14,401800.0,14.8608,14.939,14.8434,14.9043,401800.0
2012-05-02 15:20:00,17.14,17.23,17.13,17.23,299400.0,14.9043,14.9825,14.8956,14.9825,299400.0
2012-05-02 15:30:00,17.23,17.24,17.14,17.2,656400.0,14.9825,14.9912,14.9043,14.9564,656400.0
2012-05-02 15:40:00,17.21,17.28,17.19,17.24,262500.0,14.9651,15.026,14.9477,14.9912,262500.0
2012-05-02 15:50:00,17.24,17.25,17.2,17.23,471100.0,14.9912,14.9999,14.9564,14.9825,471100.0
2012-05-03 09:30:00,17.17,17.33,17.0,17.14,302200.0,14.9303,15.0695,14.7825,14.9043,302200.0
2012-05-03 09:40:00,17.15,17.24,17.06,17.17,117600.0,14.913,14.9912,14.8347,14.9303,117600.0
2012-05-03 09:50:00,17.17,17.3,17.13,17.28,166600.0,14.9303,15.0434,14.8956,15.026,166600.0
2012-05-03 10:00:00,17.27,17.27,17.01,17.14,269700.0,15.0173,15.0173,14.7912,14.9043,269700.0
2012-05-03 10:10:00,17.13,17.18,17.05,17.07,91500.0,14.8956,14.939,14.826,14.8434,91500.0
2012-05-03 10:20:00,17.06,17.12,16.97,17.11,156300.0,14.8347,14.8869,14.7564,14.8782,156300.0
2012-05-03 10:30:00,17.11,17.18,17.07,17.16,84900.0,14.8782,14.939,14.8434,14.9216,84900.0
2012-05-03 10:40:00,17.16,17.18,17.1,17.14,112000.0,14.9216,14.939,14.8695,14.9043,112000.0
2012-05-03 10:50:00,17.14,17.26,17.08,17.26,112800.0,14.9043,15.0086,14.8521,15.0086,112800.0
2012-05-03 11:00:00,17.25,17.28,17.19,17.22,134100.0,14.9999,15.026,14.9477,14.9738,134100.0
2012-05-03 11:10:00,17.22,17.25,17.19,17.19,108400.0,14.9738,14.9999,14.9477,14.9477,108400.0
2012-05-03 11:20:00,17.19,17.23,17.16,17.19,92400.0,14.9477,14.9825,14.9216,14.9477,92400.0
2012-05-03 11:30:00,17.19,17.23,17.17,17.23,114800.0,14.9477,14.9825,14.9303,14.9825,114800.0
2012-05-03 11:40:00,17.23,17.24,17.1,17.11,166700.0,14.9825,14.9912,14.8695,14.8782,166700.0
2012-05-03 11:50:00,17.11,17.19,17.11,17.16,98300.0,14.8782,14.9477,14.8782,14.9216,98300.0
2012-05-03 12:00:00,17.15,17.17,17.09,17.15,113200.0,14.913,14.9303,14.8608,14.913,113200.0
2012-05-03 12:10:00,17.16,17.18,17.08,17.1,215100.0,14.9216,14.939,14.8521,14.8695,215100.0
2012-05-03 12:20:00,17.11,17.13,17.05,17.08,154000.0,14.8782,14.8956,14.826,14.8521,154000.0
2012-05-03 12:30:00,17.08,17.12,17.05,17.1,178600.0,14.8521,14.8869,14.826,14.8695,178600.0
2012-05-03 12:40:00,17.1,17.11,17.04,17.05,90800.0,14.8695,14.8782,14.8173,14.826,90800.0
2012-05-03 12:50:00,17.07,17.08,16.98,16.98,288700.0,14.8434,14.8521,14.7651,14.7651,288700.0
2012-05-03 13:00:00,16.98,17.01,16.93,16.94,205700.0,14.7651,14.7912,14.7216,14.7303,205700.0
2012-05-03 13:10:00,16.94,16.98,16.9,16.98,176100.0,14.7303,14.7651,14.6956,14.7651,176100.0
2012-05-03 13:20:00,16.98,17.04,16.94,17.02,284500.0,14.7651,14.8173,14.7303,14.7999,284500.0
2012-05-03 13:30:00,17.02,17.02,16.93,17.0,214200.0,14.7999,14.7999,14.7216,14.7825,214200.0
2012-05-03 13:40:00,16.99,17.0,16.89,16.93,178700.0,14.7738,14.7825,14.6869,14.7216,178700.0
2012-05-03 13:50:00,16.93,17.0,16.93,16.96,162700.0,14.7216,14.7825,14.7216,14.7477,162700.0
2012-05-03 14:00:00,16.95,16.99,16.95,16.96,85900.0,14.739,14.7738,14.739,14.7477,85900.0
2012-05-03 14:10:00,16.96,17.0,16.93,16.97,116100.0,14.7477,14.7825,14.7216,14.7564,116100.0
2012-05-03 14:20:00,16.98,16.98,16.93,16.94,76100.0,14.7651,14.7651,14.7216,14.7303,76100.0
2012-05-03 14:30:00,16.94,16.95,16.91,16.91,35400.0,14.7303,14.739,14.7043,14.7043,35400.0
2012-05-03 14:40:00,16.91,16.92,16.87,16.91,134500.0,14.7043,14.713,14.6695,14.7043,134500.0
2012-05-03 14:50:00,16.9,16.95,16.9,16.9,128700.0,14.6956,14.739,14.6956,14.6956,128700.0
2012-05-03 15:00:00,16.91,16.96,16.91,16.96,130200.0,14.7043,14.7477,14.7043,14.7477,130200.0
2012-05-03 15:10:00,16.95,16.98,16.93,16.97,106800.0,14.739,14.7651,14.7216,14.7564,106800.0
2012-05-03 15:20:00,16.97,17.0,16.95,16.95,159700.0,14.7564,14.7825,14.739,14.739,159700.0
2012-05-03 15:30:00,16.95,16.96,16.88,16.88,140100.0,14.739,14.7477,14.6782,14.6782,140100.0
2012-05-03 15:40:00,16.88,16.93,16.86,16.88,274600.0,14.6782,14.7216,14.6608,14.6782,274600.0
2012-05-03 15:50:00,16.88,16.9,16.84,16.89,352400.0,14.6782,14.6956,14.6434,14.6869,352400.0
2012-05-04 09:30:00,16.81,16.91,16.73,16.8,320100.0,14.6503,14.7375,14.5806,14.6416,320100.0
2012-05-04 09:40:00,16.79,16.8,16.59,16.66,175600.0,14.6329,14.6416,14.4586,14.5196,175600.0
2012-05-04 09:50:00,16.66,16.77,16.65,16.77,148600.0,14.5196,14.6155,14.5109,14.6155,148600.0
2012-05-04 10:00:00,16.78,16.99,16.75,16.93,255600.0,14.6242,14.8072,14.598,14.7549,255600.0
2012-05-04 10:10:00,16.94,16.96,16.86,16.87,295300.0,14.7636,14.7811,14.6939,14.7026,295300.0
2012-05-04 10:20:00,16.87,16.94,16.84,16.87,212600.0,14.7026,14.7636,14.6765,14.7026,212600.0
2012-05-04 10:30:00,16.87,16.89,16.79,16.87,191000.0,14.7026,14.72,14.6329,14.7026,191000.0
2012-05-04 10:40:00,16.87,16.99,16.87,16.99,203400.0,14.7026,14.8072,14.7026,14.8072,203400.0
2012-05-04 10:50:00,16.99,17.09,16.97,17.05,157200.0,14.8072,14.8943,14.7898,14.8595,157200.0
2012-05-04 11:00:00,17.06,17.15,17.05,17.13,211200.0,14.8682,14.9466,14.8595,14.9292,211200.0
2012-05-04 11:10:00,17.14,17.16,17.09,17.1,240900.0,14.9379,14.9554,14.8943,14.9031,240900.0
2012-05-04 11:20:00,17.1,17.12,17.01,17.01,212200.0,14.9031,14.9205,14.8246,14.8246,212200.0
2012-05-04 11:30:00,17.01,17.04,16.91,16.91,136700.0,14.8246,14.8508,14.7375,14.7375,136700.0
2012-05-04 11:40:00,16.91,16.95,16.85,16.91,116500.0,14.7375,14.7723,14.6852,14.7375,116500.0
2012-05-04 11:50:00,16.91,16.98,16.91,16.96,248300.0,14.7375,14.7985,14.7375,14.7811,248300.0
2012-05-04 12:00:00,16.95,17.0,16.93,17.0,109300.0,14.7723,14.8159,14.7549,14.8159,109300.0
2012-05-04 12:10:00,17.0,17.04,16.98,17.04,179200.0,14.8159,14.8508,14.7985,14.8508,179200.0
2012-05-04 12:20:00,17.03,17.03,16.98,17.01,223400.0,14.8421,14.8421,14.7985,14.8246,223400.0
2012-05-04 12:30:00,17.01,17.02,16.91,16.93,255600.0,14.8246,14.8333,14.7375,14.7549,255600.0
2012-05-04 12:40:00,16.93,16.93,16.83,16.83,131500.0,14.7549,14.7549,14.6678,14.6678,131500.0
2012-05-04 12:50:00,16.84,16.87,16.81,16.86,120200.0,14.6765,14.7026,14.6503,14.6939,120200.0
2012-05-04 13:00:00,16.86,16.88,16.79,16.83,114900.0,14.6939,14.7113,14.6329,14.6678,114900.0
2012-05-04 13:10:00,16.83,16.9,16.79,16.87,80500.0,14.6678,14.7288,14.6329,14.7026,80500.0
2012-05-04 13:20:00,16.87,16.91,16.84,16.91,94100.0,14.7026,14.7375,14.6765,14.7375,94100.0
2012-05-04 13:30:00,16.9,16.94,16.87,16.91,83400.0,14.7288,14.7636,14.7026,14.7375,83400.0
2012-05-04 13:40:00,16.91,16.94,16.85,16.88,96600.0,14.7375,14.7636,14.6852,14.7113,96600.0
2012-05-04 13:50:00,16.88,16.88,16.85,16.85,66200.0,14.7113,14.7113,14.6852,14.6852,66200.0
2012-05-04 14:00:00,16.86,16.86,16.79,16.84,102900.0,14.6939,14.6939,14.6329,14.6765,102900.0
2012-05-04 14:10:00,16.83,16.84,16.79,16.82,97400.0,14.6678,14.6765,14.6329,14.659,97400.0
2012-05-04 14:20:00,16.81,16.82,16.75,16.75,363900.0,14.6503,14.659,14.598,14.598,363900.0
2012-05-04 14:30:00,16.76,16.78,16.68,16.7,288000.0,14.6067,14.6242,14.537,14.5545,288000.0
2012-05-04 14:40:00,16.7,16.71,16.65,16.66,293700.0,14.5545,14.5632,14.5109,14.5196,293700.0
2012-05-04 14:50:00,16.65,16.68,16.62,16.62,286800.0,14.5109,14.537,14.4847,14.4847,286800.0
2012-05-04 15:00:00,16.62,16.65,16.61,16.64,223700.0,14.4847,14.5109,14.476,14.5022,223700.0
2012-05-04 15:10:00,16.64,16.67,16.63,16.67,112900.0,14.5022,14.5283,14.4934,14.5283,112900.0
2012-05-04 15:20:00,16.66,16.67,16.6,16.62,236200.0,14.5196,14.5283,14.4673,14.4847,236200.0
2012-05-04 15:30:00,16.62,16.65,16.62,16.62,319900.0,14.4847,14.5109,14.4847,14.4847,319900.0
2012-05-04 15:40:00,16.62,16.67,16.62,16.66,331400.0,14.4847,14.5283,14.4847,14.5196,331400.0
2012-05-04 15:50:00,16.67,16.67,16.6,16.61,465100.0,14.5283,14.5283,14.4673,14.476,465100.0
2012-05-07 09:30:00,16.56,16.87,16.56,16.85,146500.0,14.4324,14.7026,14.4324,14.6852,146500.0
2012-05-07 09:40:00,16.85,16.86,16.58,16.59,166800.0,14.6852,14.6939,14.4499,14.4586,166800.0
2012-05-07 09:50:00,16.59,16.77,16.59,16.76,112900.0,14.4586,14.6155,14.4586,14.6067,112900.0
2012-05-07 10:00:00,16.76,16.84,16.74,16.83,112000.0,14.6067,14.6765,14.5893,14.6678,112000.0
2012-05-07 10:10:00,16.83,16.85,16.75,16.82,135200.0,14.6678,14.6852,14.598,14.659,135200.0
2012-05-07 10:20:00,16.82,16.83,16.68,16.68,114600.0,14.659,14.6678,14.537,14.537,114600.0
2012-05-07 10:30:00,16.69,16.73,16.63,16.7,144100.0,14.5457,14.5806,14.4934,14.5545,144100.0
2012-05-07 10:40:00,16.7,16.75,16.67,16.75,285200.0,14.5545,14.598,14.5283,14.598,285200.0
2012-05-07 10:50:00,16.75,16.75,16.68,16.7,183700.0,14.598,14.598,14.537,14.5545,183700.0
2012-05-07 11:00:00,16.71,16.76,16.69,16.76,180900.0,14.5632,14.6067,14.5457,14.6067,180900.0
2012-05-07 11:10:00,16.75,16.78,16.66,16.67,115000.0,14.598,14.6242,14.5196,14.5283,115000.0
2012-05-07 11:20:00,16.68,16.71,16.68,16.7,64000.0,14.537,14.5632,14.537,14.5545,64000.0
2012-05-07 11:30:00,16.69,16.71,16.65,16.7,75400.0,14.5457,14.5632,14.5109,14.5545,75400.0
2012-05-07 11:40:00,16.7,16.72,16.64,16.69,86300.0,14.5545,14.5719,14.5022,14.5457,86300.0
2012-05-07 11:50:00,16.69,16.7,16.64,16.68,62700.0,14.5457,14.5545,14.5022,14.537,62700.0
2012-05-07 12:00:00,16.67,16.7,16.64,16.65,89400.0,14.5283,14.5545,14.5022,14.5109,89400.0
2012-05-07 12:10:00,16.65,16.66,16.61,16.65,62600.0,14.5109,14.5196,14.476,14.5109,62600.0
2012-05-07 12:20:00,16.65,16.65,16.6,16.63,81100.0,14.5109,14.5109,14.4673,14.4934,81100.0
2012-05-07 12:30:00,16.63,16.69,16.62,16.62,228800.0,14.4934,14.5457,14.4847,14.4847,228800.0
2012-05-07 12:40:00,16.63,16.69,16.63,16.68,96500.0,14.4934,14.5457,14.4934,14.537,96500.0
2012-05-07 12:50:00,16.68,16.68,16.63,16.67,92900.0,14.537,14.537,14.4934,14.5283,92900.0
2012-05-07 13:00:00,16.66,16.68,16.65,16.66,41600.0,14.5196,14.537,14.5109,14.5196,41600.0
2012-05-07 13:10:00,16.66,16.71,16.63,16.68,155500.0,14.5196,14.5632,14.4934,14.537,155500.0
2012-05-07 13:20:00,16.68,16.72,16.62,16.64,144800.0,14.537,14.5719,14.4847,14.5022,144800.0
2012-05-07 13:30:00,16.64,16.71,16.63,16.7,104800.0,14.5022,14.5632,14.4934,14.5545,104800.0
2012-05-07 13:40:00,16.7,16.74,16.68,16.73,155800.0,14.5545,14.5893,14.537,14.5806,155800.0
2012-05-07 13:50:00,16.73,16.8,16.72,16.76,150700.0,14.5806,14.6416,14.5719,14.6067,150700.0
2012-05-07 14:00:00,16.76,16.81,16.76,16.78,76500.0,14.6067,14.6503,14.6067,14.6242,76500.0
2012-05-07 14:10:00,16.78,16.84,16.78,16.8,130300.0,14.6242,14.6765,14.6242,14.6416,130300.0
2012-05-07 14:20:00,16.81,16.83,16.79,16.81,60100.0,14.6503,14.6678,14.6329,14.6503,60100.0
2012-05-07 14:30:00,16.81,16.85,16.8,16.84,53700.0,14.6503,14.6852,14.6416,14.6765,53700.0
2012-05-07 14:40:00,16.85,16.87,16.83,16.83,58800.0,14.6852,14.7026,14.6678,14.6678,58800.0
2012-05-07 14:50:00,16.84,16.87,16.83,16.83,106900.0,14.6765,14.7026,14.6678,14.6678,106900.0
2012-05-07 15:00:00,16.84,16.85,16.76,16.76,84600.0,14.6765,14.6852,14.6067,14.6067,84600.0
2012-05-07 15:10:00,16.76,16.8,16.76,16.77,167000.0,14.6067,14.6416,14.6067,14.6155,167000.0
2012-05-07 15:20:00,16.78,16.8,16.75,16.77,200200.0,14.6242,14.6416,14.598,14.6155,200200.0
2012-05-07 15:30:00,16.77,16.8,16.76,16.79,204900.0,14.6155,14.6416,14.6067,14.6329,204900.0
2012-05-07 15:40:00,16.79,16.8,16.75,16.77,237200.0,14.6329,14.6416,14.598,14.6155,237200.0
2012-05-07 15:50:00,16.77,16.78,16.71,16.75,380500.0,14.6155,14.6242,14.5632,14.598,380500.0
2012-05-08 09:30:00,16.65,16.66,16.51,16.57,118700.0,14.5109,14.5196,14.3889,14.4412,118700.0
2012-05-08 09:40:00,16.56,16.68,16.51,16.6,143600.0,14.4324,14.537,14.3889,14.4673,143600.0
2012-05-08 09:50:00,16.59,16.59,16.42,16.42,406100.0,14.4586,14.4586,14.3104,14.3104,406100.0
2012-05-08 10:00:00,16.42,16.42,16.26,16.32,354900.0,14.3104,14.3104,14.171,14.2233,354900.0
2012-05-08 10:10:00,16.33,16.35,16.23,16.35,206800.0,14.232,14.2494,14.1448,14.2494,206800.0
2012-05-08 10:20:00,16.34,16.35,16.24,16.26,179800.0,14.2407,14.2494,14.1536,14.171,179800.0
2012-05-08 10:30:00,16.26,16.26,16.17,16.21,186200.0,14.171,14.171,14.0925,14.1274,186200.0
2012-05-08 10:40:00,16.2,16.25,16.17,16.19,184000.0,14.1187,14.1623,14.0925,14.11,184000.0
2012-05-08 10:50:00,16.19,16.24,16.18,16.2,119500.0,14.11,14.1536,14.1013,14.1187,119500.0
2012-05-08 11:00:00,16.2,16.21,16.13,16.13,208400.0,14.1187,14.1274,14.0577,14.0577,208400.0
2012-05-08 11:10:00,16.13,16.19,16.08,16.19,256000.0,14.0577,14.11,14.0141,14.11,256000.0
2012-05-08 11:20:00,16.19,16.25,16.17,16.25,167000.0,14.11,14.1623,14.0925,14.1623,167000.0
2012-05-08 11:30:00,16.24,16.28,16.2,16.27,145100.0,14.1536,14.1884,14.1187,14.1797,145100.0
2012-05-08 11:40:00,16.27,16.29,16.2,16.26,96100.0,14.1797,14.1971,14.1187,14.171,96100.0
2012-05-08 11:50:00,16.27,16.33,16.25,16.32,92800.0,14.1797,14.232,14.1623,14.2233,92800.0
2012-05-08 12:00:00,16.32,16.33,16.29,16.31,91000.0,14.2233,14.232,14.1971,14.2146,91000.0
2012-05-08 12:10:00,16.3,16.36,16.29,16.36,95500.0,14.2058,14.2581,14.1971,14.2581,95500.0
2012-05-08 12:20:00,16.35,16.36,16.27,16.31,74900.0,14.2494,14.2581,14.1797,14.2146,74900.0
2012-05-08 12:30:00,16.3,16.41,16.27,16.4,145900.0,14.2058,14.3017,14.1797,14.293,145900.0
2012-05-08 12:40:00,16.39,16.41,16.33,16.34,92000.0,14.2843,14.3017,14.232,14.2407,92000.0
2012-05-08 12:50:00,16.34,16.35,16.28,16.28,78500.0,14.2407,14.2494,14.1884,14.1884,78500.0
2012-05-08 13:00:00,16.29,16.35,16.28,16.33,83300.0,14.1971,14.2494,14.1884,14.232,83300.0
2012-05-08 13:10:00,16.34,16.35,16.29,16.33,61200.0,14.2407,14.2494,14.1971,14.232,61200.0
2012-05-08 13:20:00,16.33,16.4,16.33,16.39,70000.0,14.232,14.293,14.232,14.2843,70000.0
2012-05-08 13:30:00,16.39,16.43,16.37,16.41,96500.0,14.2843,14.3191,14.2669,14.3017,96500.0
2012-05-08 13:40:00,16.41,16.44,16.39,16.4,60100.0,14.3017,14.3279,14.2843,14.293,60100.0
2012-05-08 13:50:00,16.41,16.42,16.36,16.42,76900.0,14.3017,14.3104,14.2581,14.3104,76900.0
2012-05-08 14:00:00,16.42,16.44,16.39,16.42,105200.0,14.3104,14.3279,14.2843,14.3104,105200.0
2012-05-08 14:10:00,16.43,16.43,16.37,16.39,46800.0,14.3191,14.3191,14.2669,14.2843,46800.0
2012-05-08 14:20:00,16.39,16.44,16.38,16.44,60600.0,14.2843,14.3279,14.2756,14.3279,60600.0
2012-05-08 14:30:00,16.44,16.5,16.43,16.48,111700.0,14.3279,14.3802,14.3191,14.3627,111700.0
2012-05-08 14:40:00,16.48,16.51,16.46,16.48,109200.0,14.3627,14.3889,14.3453,14.3627,109200.0
2012-05-08 14:50:00,16.48,16.55,16.47,16.51,100700.0,14.3627,14.4237,14.354,14.3889,100700.0
2012-05-08 15:00:00,16.5,16.54,16.44,16.45,162200.0,14.3802,14.415,14.3279,14.3366,162200.0
2012-05-08 15:10:00,16.46,16.56,16.45,16.56,187300.0,14.3453,14.4324,14.3366,14.4324,187300.0
2012-05-08 15:20:00,16.56,16.61,16.52,16.56,216400.0,14.4324,14.476,14.3976,14.4324,216400.0
2012-05-08 15:30:00,16.56,16.61,16.55,16.6,154800.0,14.4324,14.476,14.4237,14.4673,154800.0
2012-05-08 15:40:00,16.57,16.6,16.53,16.54,226600.0,14.4412,14.4673,14.4063,14.415,226600.0
2012-05-08 15:50:00,16.54,16.6,16.54,16.55,197900.0,14.415,14.4673,14.415,14.4237,197900.0
2012-05-09 09:30:00,16.33,16.41,16.26,16.34,146000.0,14.232,14.3017,14.171,14.2407,146000.0
2012-05-09 09:40:00,16.34,16.49,16.29,16.43,152300.0,14.2407,14.3714,14.1971,14.3191,152300.0
2012-05-09 09:50:00,16.43,16.49,16.38,16.47,74300.0,14.3191,14.3714,14.2756,14.354,74300.0
2012-05-09 10:00:00,16.46,16.55,16.41,16.43,225300.0,14.3453,14.4237,14.3017,14.3191,225300.0
2012-05-09 10:10:00,16.44,16.46,16.29,16.3,215500.0,14.3279,14.3453,14.1971,14.2058,215500.0
2012-05-09 10:20:00,16.29,16.32,16.23,16.27,183400.0,14.1971,14.2233,14.1448,14.1797,183400.0
2012-05-09 10:30:00,16.27,16.38,16.27,16.36,157900.0,14.1797,14.2756,14.1797,14.2581,157900.0
2012-05-09 10:40:00,16.36,16.44,16.35,16.41,65700.0,14.2581,14.3279,14.2494,14.3017,65700.0
2012-05-09 10:50:00,16.42,16.54,16.39,16.5,152200.0,14.3104,14.415,14.2843,14.3802,152200.0
2012-05-09 11:00:00,16.5,16.62,16.48,16.6,165100.0,14.3802,14.4847,14.3627,14.4673,165100.0
2012-05-09 11:10:00,16.59,16.77,16.59,16.72,327800.0,14.4586,14.6155,14.4586,14.5719,327800.0
2012-05-09 11:20:00,16.72,16.82,16.71,16.78,144800.0,14.5719,14.659,14.5632,14.6242,144800.0
2012-05-09 11:30:00,16.78,16.86,16.72,16.86,202500.0,14.6242,14.6939,14.5719,14.6939,202500.0
2012-05-09 11:40:00,16.86,16.88,16.81,16.86,220500.0,14.6939,14.7113,14.6503,14.6939,220500.0
2012-05-09 11:50:00,16.86,16.91,16.84,16.88,326700.0,14.6939,14.7375,14.6765,14.7113,326700.0
2012-05-09 12:00:00,16.89,16.92,16.87,16.89,199400.0,14.72,14.7462,14.7026,14.72,199400.0
2012-05-09 12:10:00,16.9,16.94,16.89,16.94,159400.0,14.7288,14.7636,14.72,14.7636,159400.0
2012-05-09 12:20:00,16.93,16.94,16.86,16.88,121300.0,14.7549,14.7636,14.6939,14.7113,121300.0
2012-05-09 12:30:00,16.88,16.93,16.85,16.93,192200.0,14.7113,14.7549,14.6852,14.7549,192200.0
2012-05-09 12:40:00,16.93,16.97,16.88,16.94,234100.0,14.7549,14.7898,14.7113,14.7636,234100.0
2012-05-09 12:50:00,16.95,16.96,16.88,16.95,162200.0,14.7723,14.7811,14.7113,14.7723,162200.0
2012-05-09 13:00:00,16.95,17.01,16.95,16.98,232000.0,14.7723,14.8246,14.7723,14.7985,232000.0
2012-05-09 13:10:00,16.98,17.05,16.97,17.05,212100.0,14.7985,14.8595,14.7898,14.8595,212100.0
2012-05-09 13:20:00,17.05,17.16,17.04,17.16,665400.0,14.8595,14.9554,14.8508,14.9554,665400.0
2012-05-09 13:30:00,17.16,17.17,17.05,17.07,313500.0,14.9554,14.9641,14.8595,14.8769,313500.0
2012-05-09 13:40:00,17.08,17.12,17.04,17.06,163000.0,14.8856,14.9205,14.8508,14.8682,163000.0
2012-05-09 13:50:00,17.06,17.12,17.02,17.04,152300.0,14.8682,14.9205,14.8333,14.8508,152300.0
2012-05-09 14:00:00,17.04,17.05,17.0,17.03,187100.0,14.8508,14.8595,14.8159,14.8421,187100.0
2012-05-09 14:10:00,17.04,17.05,16.98,17.01,226300.0,14.8508,14.8595,14.7985,14.8246,226300.0
2012-05-09 14:20:00,17.0,17.05,16.99,17.04,154000.0,14.8159,14.8595,14.8072,14.8508,154000.0
2012-05-09 14:30:00,17.03,17.08,17.01,17.03,157200.0,14.8421,14.8856,14.8246,14.8421,157200.0
2012-05-09 14:40:00,17.04,17.07,17.01,17.01,114100.0,14.8508,14.8769,14.8246,14.8246,114100.0
2012-05-09 14:50:00,17.0,17.04,16.98,16.98,127800.0,14.8159,14.8508,14.7985,14.7985,127800.0
2012-05-09 15:00:00,16.98,17.02,16.98,17.0,119600.0,14.7985,14.8333,14.7985,14.8159,119600.0
2012-05-09 15:10:00,17.0,17.22,17.0,17.21,737100.0,14.8159,15.0076,14.8159,14.9989,737100.0
2012-05-09 15:20:00,17.21,17.27,17.16,17.26,568900.0,14.9989,15.0512,14.9554,15.0425,568900.0
2012-05-09 15:30:00,17.26,17.34,17.23,17.34,609300.0,15.0425,15.1122,15.0164,15.1122,609300.0
2012-05-09 15:40:00,17.33,17.41,17.33,17.36,764100.0,15.1035,15.1732,15.1035,15.1297,764100.0
2012-05-09 15:50:00,17.36,17.36,17.22,17.24,784200.0,15.1297,15.1297,15.0076,15.0251,784200.0
2012-05-10 09:30:00,17.47,17.59,17.32,17.44,529000.0,15.2255,15.3301,15.0948,15.1994,529000.0
2012-05-10 09:40:00,17.45,17.45,17.19,17.35,616000.0,15.2081,15.2081,14.9815,15.1209,616000.0
2012-05-10 09:50:00,17.36,17.4,17.21,17.22,381800.0,15.1297,15.1645,14.9989,15.0076,381800.0
2012-05-10 10:00:00,17.22,17.3,17.15,17.16,442400.0,15.0076,15.0774,14.9466,14.9554,442400.0
2012-05-10 10:10:00,17.18,17.18,17.07,17.08,270700.0,14.9728,14.9728,14.8769,14.8856,270700.0
2012-05-10 10:20:00,17.07,17.13,17.04,17.09,253600.0,14.8769,14.9292,14.8508,14.8943,253600.0
2012-05-10 10:30:00,17.08,17.12,17.0,17.08,179400.0,14.8856,14.9205,14.8159,14.8856,179400.0
2012-05-10 10:40:00,17.09,17.14,17.03,17.06,197700.0,14.8943,14.9379,14.8421,14.8682,197700.0
2012-05-10 10:50:00,17.06,17.09,17.0,17.07,216900.0,14.8682,14.8943,14.8159,14.8769,216900.0
2012-05-10 11:00:00,17.08,17.08,16.98,16.98,121700.0,14.8856,14.8856,14.7985,14.7985,121700.0
2012-05-10 11:10:00,16.99,17.0,16.93,16.96,119600.0,14.8072,14.8159,14.7549,14.7811,119600.0
2012-05-10 11:20:00,16.95,17.01,16.93,16.99,78000.0,14.7723,14.8246,14.7549,14.8072,78000.0
2012-05-10 11:30:00,17.0,17.06,16.98,17.0,86400.0,14.8159,14.8682,14.7985,14.8159,86400.0
2012-05-10 11:40:00,17.0,17.03,16.94,16.98,138700.0,14.8159,14.8421,14.7636,14.7985,138700.0
2012-05-10 11:50:00,16.97,16.97,16.91,16.94,67900.0,14.7898,14.7898,14.7375,14.7636,67900.0
2012-05-10 12:00:00,16.95,16.95,16.87,16.9,319700.0,14.7723,14.7723,14.7026,14.7288,319700.0
2012-05-10 12:10:00,16.89,16.94,16.87,16.93,153100.0,14.72,14.7636,14.7026,14.7549,153100.0
2012-05-10 12:20:00,16.94,16.95,16.87,16.89,170100.0,14.7636,14.7723,14.7026,14.72,170100.0
2012-05-10 12:30:00,16.9,16.93,16.87,16.89,309700.0,14.7288,14.7549,14.7026,14.72,309700.0
2012-05-10 12:40:00,16.9,16.91,16.86,16.89,255400.0,14.7288,14.7375,14.6939,14.72,255400.0
2012-05-10 12:50:00,16.9,16.92,16.88,16.92,200400.0,14.7288,14.7462,14.7113,14.7462,200400.0
2012-05-10 13:00:00,16.92,16.95,16.89,16.92,222800.0,14.7462,14.7723,14.72,14.7462,222800.0
2012-05-10 13:10:00,16.93,16.93,16.87,16.89,202000.0,14.7549,14.7549,14.7026,14.72,202000.0
2012-05-10 13:20:00,16.89,16.9,16.86,16.87,198900.0,14.72,14.7288,14.6939,14.7026,198900.0
2012-05-10 13:30:00,16.88,16.91,16.87,16.88,221200.0,14.7113,14.7375,14.7026,14.7113,221200.0
2012-05-10 13:40:00,16.88,16.91,16.86,16.89,96900.0,14.7113,14.7375,14.6939,14.72,96900.0
2012-05-10 13:50:00,16.89,16.92,16.83,16.88,134800.0,14.72,14.7462,14.6678,14.7113,134800.0
2012-05-10 14:00:00,16.87,16.89,16.84,16.86,175500.0,14.7026,14.72,14.6765,14.6939,175500.0
2012-05-10 14:10:00,16.87,16.9,16.85,16.88,189700.0,14.7026,14.7288,14.6852,14.7113,189700.0
2012-05-10 14:20:00,16.89,16.9,16.86,16.89,338400.0,14.72,14.7288,14.6939,14.72,338400.0
2012-05-10 14:30:00,16.89,16.9,16.84,16.86,326200.0,14.72,14.7288,14.6765,14.6939,326200.0
2012-05-10 14:40:00,16.86,16.88,16.83,16.83,300300.0,14.6939,14.7113,14.6678,14.6678,300300.0
2012-05-10 14:50:00,16.82,16.86,16.81,16.83,215100.0,14.659,14.6939,14.6503,14.6678,215100.0
2012-05-10 15:00:00,16.84,16.87,16.82,16.85,276700.0,14.6765,14.7026,14.659,14.6852,276700.0
2012-05-10 15:10:00,16.85,16.87,16.84,16.85,173200.0,14.6852,14.7026,14.6765,14.6852,173200.0
2012-05-10 15:20:00,16.86,16.9,16.84,16.88,268500.0,14.6939,14.7288,14.6765,14.7113,268500.0
2012-05-10 15:30:00,16.88,16.94,16.87,16.91,202700.0,14.7113,14.7636,14.7026,14.7375,202700.0
2012-05-10 15:40:00,16.91,16.92,16.85,16.87,390700.0,14.7375,14.7462,14.6852,14.7026,390700.0
2012-05-10 15:50:00,16.86,16.94,16.85,16.92,1132800.0,14.6939,14.7636,14.6852,14.7462,1132800.0
2012-05-11 09:30:00,16.75,17.06,16.64,16.96,305100.0,14.598,14.8682,14.5022,14.7811,305100.0
2012-05-11 09:40:00,16.96,16.99,16.91,16.98,165500.0,14.7811,14.8072,14.7375,14.7985,165500.0
2012-05-11 09:50:00,16.99,17.08,16.96,17.01,220500.0,14.8072,14.8856,14.7811,14.8246,220500.0
2012-05-11 10:00:00,17.01,17.07,16.99,17.0,286800.0,14.8246,14.8769,14.8072,14.8159,286800.0
2012-05-11 10:10:00,17.0,17.1,16.99,17.08,216000.0,14.8159,14.9031,14.8072,14.8856,216000.0
2012-05-11 10:20:00,17.09,17.13,17.07,17.12,118400.0,14.8943,14.9292,14.8769,14.9205,118400.0
2012-05-11 10:30:00,17.12,17.22,17.12,17.2,188800.0,14.9205,15.0076,14.9205,14.9902,188800.0
2012-05-11 10:40:00,17.2,17.25,17.16,17.18,82200.0,14.9902,15.0338,14.9554,14.9728,82200.0
2012-05-11 10:50:00,17.18,17.22,17.13,17.18,81000.0,14.9728,15.0076,14.9292,14.9728,81000.0
2012-05-11 11:00:00,17.18,17.21,17.13,17.21,73000.0,14.9728,14.9989,14.9292,14.9989,73000.0
2012-05-11 11:10:00,17.2,17.25,17.17,17.24,124400.0,14.9902,15.0338,14.9641,15.0251,124400.0
2012-05-11 11:20:00,17.24,17.28,17.22,17.27,189900.0,15.0251,15.0599,15.0076,15.0512,189900.0
2012-05-11 11:30:00,17.28,17.36,17.26,17.33,195400.0,15.0599,15.1297,15.0425,15.1035,195400.0
2012-05-11 11:40:00,17.33,17.33,17.19,17.19,142700.0,15.1035,15.1035,14.9815,14.9815,142700.0
2012-05-11 11:50:00,17.19,17.28,17.17,17.25,62700.0,14.9815,15.0599,14.9641,15.0338,62700.0
2012-05-11 12:00:00,17.25,17.31,17.24,17.27,83800.0,15.0338,15.0861,15.0251,15.0512,83800.0
2012-05-11 12:10:00,17.26,17.26,17.19,17.2,72800.0,15.0425,15.0425,14.9815,14.9902,72800.0
2012-05-11 12:20:00,17.2,17.24,17.2,17.2,49100.0,14.9902,15.0251,14.9902,14.9902,49100.0
2012-05-11 12:30:00,17.21,17.21,17.17,17.17,119700.0,14.9989,14.9989,14.9641,14.9641,119700.0
2012-05-11 12:40:00,17.17,17.19,17.15,17.17,120400.0,14.9641,14.9815,14.9466,14.9641,120400.0
2012-05-11 12:50:00,17.18,17.18,17.14,17.15,146400.0,14.9728,14.9728,14.9379,14.9466,146400.0
2012-05-11 13:00:00,17.15,17.15,17.09,17.1,68100.0,14.9466,14.9466,14.8943,14.9031,68100.0
2012-05-11 13:10:00,17.1,17.15,17.07,17.1,67900.0,14.9031,14.9466,14.8769,14.9031,67900.0
2012-05-11 13:20:00,17.09,17.09,17.04,17.07,97000.0,14.8943,14.8943,14.8508,14.8769,97000.0
2012-05-11 13:30:00,17.07,17.1,17.05,17.06,117200.0,14.8769,14.9031,14.8595,14.8682,117200.0
2012-05-11 13:40:00,17.07,17.12,17.05,17.09,66800.0,14.8769,14.9205,14.8595,14.8943,66800.0
2012-05-11 13:50:00,17.09,17.14,17.08,17.13,83000.0,14.8943,14.9379,14.8856,14.9292,83000.0
2012-05-11 14:00:00,17.13,17.14,17.08,17.13,169100.0,14.9292,14.9379,14.8856,14.9292,169100.0
2012-05-11 14:10:00,17.13,17.19,17.12,17.19,294700.0,14.9292,14.9815,14.9205,14.9815,294700.0
2012-05-11 14:20:00,17.19,17.23,17.19,17.19,109200.0,14.9815,15.0164,14.9815,14.9815,109200.0
2012-05-11 14:30:00,17.2,17.2,17.15,17.18,65300.0,14.9902,14.9902,14.9466,14.9728,65300.0
2012-05-11 14:40:00,17.17,17.19,17.15,17.16,180300.0,14.9641,14.9815,14.9466,14.9554,180300.0
2012-05-11 14:50:00,17.16,17.19,17.13,17.15,455100.0,14.9554,14.9815,14.9292,14.9466,455100.0
2012-05-11 15:00:00,17.14,17.18,17.14,17.15,238800.0,14.9379,14.9728,14.9379,14.9466,238800.0
2012-05-11 15:10:00,17.14,17.17,17.13,17.17,161100.0,14.9379,14.9641,14.9292,14.9641,161100.0
2012-05-11 15:20:00,17.17,17.18,17.14,17.15,220800.0,14.9641,14.9728,14.9379,14.9466,220800.0
2012-05-11 15:30:00,17.15,17.16,17.12,17.16,266600.0,14.9466,14.9554,14.9205,14.9554,266600.0
2012-05-11 15:40:00,17.16,17.16,17.12,17.14,187100.0,14.9554,14.9554,14.9205,14.9379,187100.0
2012-05-11 15:50:00,17.14,17.17,17.12,17.14,304300.0,14.9379,14.9641,14.9205,14.9379,304300.0
2012-05-14 09:30:00,17.15,17.36,17.07,17.23,293100.0,14.9466,15.1297,14.8769,15.0164,293100.0
2012-05-14 09:40:00,17.23,17.23,17.01,17.14,240600.0,15.0164,15.0164,14.8246,14.9379,240600.0
2012-05-14 09:50:00,17.14,17.27,17.14,17.17,285900.0,14.9379,15.0512,14.9379,14.9641,285900.0
2012-05-14 10:00:00,17.17,17.24,17.06,17.09,259200.0,14.9641,15.0251,14.8682,14.8943,259200.0
2012-05-14 10:10:00,17.09,17.1,16.98,17.03,289900.0,14.8943,14.9031,14.7985,14.8421,289900.0
2012-05-14 10:20:00,17.02,17.03,16.96,16.96,152800.0,14.8333,14.8421,14.7811,14.7811,152800.0
2012-05-14 10:30:00,16.96,16.96,16.89,16.94,108600.0,14.7811,14.7811,14.72,14.7636,108600.0
2012-05-14 10:40:00,16.94,16.98,16.91,16.95,89600.0,14.7636,14.7985,14.7375,14.7723,89600.0
2012-05-14 10:50:00,16.95,17.02,16.93,16.99,101600.0,14.7723,14.8333,14.7549,14.8072,101600.0
2012-05-14 11:00:00,16.99,17.05,16.98,17.02,194800.0,14.8072,14.8595,14.7985,14.8333,194800.0
2012-05-14 11:10:00,17.02,17.05,17.0,17.03,98300.0,14.8333,14.8595,14.8159,14.8421,98300.0
2012-05-14 11:20:00,17.03,17.17,17.02,17.09,165000.0,14.8421,14.9641,14.8333,14.8943,165000.0
2012-05-14 11:30:00,17.1,17.12,17.04,17.05,85200.0,14.9031,14.9205,14.8508,14.8595,85200.0
2012-05-14 11:40:00,17.04,17.07,17.02,17.04,35800.0,14.8508,14.8769,14.8333,14.8508,35800.0
2012-05-14 11:50:00,17.03,17.08,17.03,17.06,73600.0,14.8421,14.8856,14.8421,14.8682,73600.0
2012-05-14 12:00:00,17.05,17.07,17.02,17.02,36800.0,14.8595,14.8769,14.8333,14.8333,36800.0
2012-05-14 12:10:00,17.03,17.06,17.01,17.05,51100.0,14.8421,14.8682,14.8246,14.8595,51100.0
2012-05-14 12:20:00,17.05,17.09,17.05,17.07,19800.0,14.8595,14.8943,14.8595,14.8769,19800.0
2012-05-14 12:30:00,17.06,17.09,17.04,17.05,61200.0,14.8682,14.8943,14.8508,14.8595,61200.0
2012-05-14 12:40:00,17.05,17.12,17.05,17.1,42500.0,14.8595,14.9205,14.8595,14.9031,42500.0
2012-05-14 12:50:00,17.11,17.13,17.08,17.08,28900.0,14.9118,14.9292,14.8856,14.8856,28900.0
2012-05-14 13:00:00,17.09,17.11,17.07,17.08,105700.0,14.8943,14.9118,14.8769,14.8856,105700.0
2012-05-14 13:10:00,17.07,17.08,17.01,17.04,83800.0,14.8769,14.8856,14.8246,14.8508,83800.0
2012-05-14 13:20:00,17.03,17.05,17.0,17.01,48700.0,14.8421,14.8595,14.8159,14.8246,48700.0
2012-05-14 13:30:00,17.01,17.06,17.01,17.05,39400.0,14.8246,14.8682,14.8246,14.8595,39400.0
2012-05-14 13:40:00,17.04,17.07,17.03,17.05,58800.0,14.8508,14.8769,14.8421,14.8595,58800.0
2012-05-14 13:50:00,17.05,17.09,17.05,17.05,90800.0,14.8595,14.8943,14.8595,14.8595,90800.0
2012-05-14 14:00:00,17.05,17.11,17.05,17.11,69700.0,14.8595,14.9118,14.8595,14.9118,69700.0
2012-05-14 14:10:00,17.1,17.11,17.02,17.02,49100.0,14.9031,14.9118,14.8333,14.8333,49100.0
2012-05-14 14:20:00,17.02,17.08,17.02,17.05,65700.0,14.8333,14.8856,14.8333,14.8595,65700.0
2012-05-14 14:30:00,17.06,17.1,17.01,17.03,73700.0,14.8682,14.9031,14.8246,14.8421,73700.0
2012-05-14 14:40:00,17.02,17.02,16.94,16.95,215900.0,14.8333,14.8333,14.7636,14.7723,215900.0
2012-05-14 14:50:00,16.96,16.98,16.94,16.98,193000.0,14.7811,14.7985,14.7636,14.7985,193000.0
2012-05-14 15:00:00,16.98,16.98,16.92,16.95,164600.0,14.7985,14.7985,14.7462,14.7723,164600.0
2012-05-14 15:10:00,16.96,16.99,16.94,16.95,236700.0,14.7811,14.8072,14.7636,14.7723,236700.0
2012-05-14 15:20:00,16.95,16.97,16.93,16.96,219000.0,14.7723,14.7898,14.7549,14.7811,219000.0
2012-05-14 15:30:00,16.96,16.97,16.92,16.92,313800.0,14.7811,14.7898,14.7462,14.7462,313800.0
2012-05-14 15:40:00,16.92,16.94,16.89,16.9,308800.0,14.7462,14.7636,14.72,14.7288,308800.0
2012-05-14 15:50:00,16.9,16.94,16.89,16.91,348000.0,14.7288,14.7636,14.72,14.7375,348000.0
2012-05-15 09:30:00,16.9,17.03,16.75,16.91,290200.0,14.7288,14.8421,14.598,14.7375,290200.0
2012-05-15 09:40:00,16.91,16.93,16.7,16.72,349700.0,14.7375,14.7549,14.5545,14.5719,349700.0
2012-05-15 09:50:00,16.72,16.88,16.72,16.86,142500.0,14.5719,14.7113,14.5719,14.6939,142500.0
2012-05-15 10:00:00,16.87,17.11,16.87,17.02,353700.0,14.7026,14.9118,14.7026,14.8333,353700.0
2012-05-15 10:10:00,17.02,17.19,17.02,17.18,520000.0,14.8333,14.9815,14.8333,14.9728,520000.0
2012-05-15 10:20:00,17.18,17.27,17.11,17.26,209900.0,14.9728,15.0512,14.9118,15.0425,209900.0
2012-05-15 10:30:00,17.26,17.36,17.23,17.35,337000.0,15.0425,15.1297,15.0164,15.1209,337000.0
2012-05-15 10:40:00,17.36,17.54,17.36,17.51,1168900.0,15.1297,15.2865,15.1297,15.2604,1168900.0
2012-05-15 10:50:00,17.51,17.51,17.39,17.39,252200.0,15.2604,15.2604,15.1558,15.1558,252200.0
2012-05-15 11:00:00,17.39,17.4,17.32,17.36,323100.0,15.1558,15.1645,15.0948,15.1297,323100.0
2012-05-15 11:10:00,17.36,17.36,17.3,17.34,236200.0,15.1297,15.1297,15.0774,15.1122,236200.0
2012-05-15 11:20:00,17.34,17.34,17.29,17.3,319500.0,15.1122,15.1122,15.0687,15.0774,319500.0
2012-05-15 11:30:00,17.3,17.42,17.3,17.41,161300.0,15.0774,15.182,15.0774,15.1732,161300.0
2012-05-15 11:40:00,17.41,17.52,17.4,17.51,212600.0,15.1732,15.2691,15.1645,15.2604,212600.0
2012-05-15 11:50:00,17.51,17.52,17.44,17.46,158600.0,15.2604,15.2691,15.1994,15.2168,158600.0
2012-05-15 12:00:00,17.45,17.52,17.45,17.52,109600.0,15.2081,15.2691,15.2081,15.2691,109600.0
2012-05-15 12:10:00,17.52,17.6,17.52,17.59,231700.0,15.2691,15.3388,15.2691,15.3301,231700.0
2012-05-15 12:20:00,17.6,17.68,17.59,17.66,378200.0,15.3388,15.4085,15.3301,15.3911,378200.0
2012-05-15 12:30:00,17.65,17.73,17.65,17.71,216800.0,15.3824,15.4521,15.3824,15.4347,216800.0
2012-05-15 12:40:00,17.73,17.75,17.68,17.69,285600.0,15.4521,15.4696,15.4085,15.4173,285600.0
2012-05-15 12:50:00,17.69,17.69,17.6,17.62,159500.0,15.4173,15.4173,15.3388,15.3563,159500.0
2012-05-15 13:00:00,17.62,17.66,17.62,17.64,105900.0,15.3563,15.3911,15.3563,15.3737,105900.0
2012-05-15 13:10:00,17.64,17.68,17.62,17.63,106400.0,15.3737,15.4085,15.3563,15.365,106400.0
2012-05-15 13:20:00,17.63,17.66,17.6,17.62,151800.0,15.365,15.3911,15.3388,15.3563,151800.0
2012-05-15 13:30:00,17.62,17.66,17.61,17.66,177500.0,15.3563,15.3911,15.3475,15.3911,177500.0
2012-05-15 13:40:00,17.66,17.71,17.63,17.7,263200.0,15.3911,15.4347,15.365,15.426,263200.0
2012-05-15 13:50:00,17.7,17.73,17.69,17.7,236700.0,15.426,15.4521,15.4173,15.426,236700.0
2012-05-15 14:00:00,17.7,17.73,17.65,17.69,161500.0,15.426,15.4521,15.3824,15.4173,161500.0
2012-05-15 14:10:00,17.7,17.73,17.67,17.69,264400.0,15.426,15.4521,15.3998,15.4173,264400.0
2012-05-15 14:20:00,17.69,17.72,17.68,17.69,199800.0,15.4173,15.4434,15.4085,15.4173,199800.0
2012-05-15 14:30:00,17.7,17.71,17.6,17.64,505900.0,15.426,15.4347,15.3388,15.3737,505900.0
2012-05-15 14:40:00,17.64,17.64,17.56,17.57,336700.0,15.3737,15.3737,15.304,15.3127,336700.0
2012-05-15 14:50:00,17.56,17.56,17.5,17.55,184300.0,15.304,15.304,15.2517,15.2953,184300.0
2012-05-15 15:00:00,17.55,17.55,17.39,17.4,363400.0,15.2953,15.2953,15.1558,15.1645,363400.0
2012-05-15 15:10:00,17.4,17.42,17.33,17.38,292900.0,15.1645,15.182,15.1035,15.1471,292900.0
2012-05-15 15:20:00,17.39,17.39,17.31,17.34,264700.0,15.1558,15.1558,15.0861,15.1122,264700.0
2012-05-15 15:30:00,17.34,17.36,17.29,17.33,389800.0,15.1122,15.1297,15.0687,15.1035,389800.0
2012-05-15 15:40:00,17.33,17.35,17.28,17.32,619100.0,15.1035,15.1209,15.0599,15.0948,619100.0
2012-05-15 15:50:00,17.32,17.37,17.3,17.33,415500.0,15.0948,15.1384,15.0774,15.1035,415500.0
2012-05-16 09:30:00,17.51,17.7,17.51,17.7,403400.0,15.2604,15.426,15.2604,15.426,403400.0
2012-05-16 09:40:00,17.69,17.69,17.32,17.52,420600.0,15.4173,15.4173,15.0948,15.2691,420600.0
2012-05-16 09:50:00,17.54,17.57,17.48,17.51,259500.0,15.2865,15.3127,15.2342,15.2604,259500.0
2012-05-16 10:00:00,17.52,17.57,17.44,17.45,271300.0,15.2691,15.3127,15.1994,15.2081,271300.0
2012-05-16 10:10:00,17.44,17.44,17.33,17.4,284500.0,15.1994,15.1994,15.1035,15.1645,284500.0
2012-05-16 10:20:00,17.41,17.43,17.34,17.38,239800.0,15.1732,15.1907,15.1122,15.1471,239800.0
2012-05-16 10:30:00,17.38,17.46,17.36,17.43,116500.0,15.1471,15.2168,15.1297,15.1907,116500.0
2012-05-16 10:40:00,17.43,17.51,17.4,17.47,280900.0,15.1907,15.2604,15.1645,15.2255,280900.0
2012-05-16 10:50:00,17.47,17.48,17.38,17.41,126600.0,15.2255,15.2342,15.1471,15.1732,126600.0
2012-05-16 11:00:00,17.4,17.4,17.26,17.3,253000.0,15.1645,15.1645,15.0425,15.0774,253000.0
2012-05-16 11:10:00,17.31,17.36,17.29,17.32,198100.0,15.0861,15.1297,15.0687,15.0948,198100.0
2012-05-16 11:20:00,17.32,17.32,17.25,17.27,165700.0,15.0948,15.0948,15.0338,15.0512,165700.0
2012-05-16 11:30:00,17.27,17.31,17.25,17.28,239400.0,15.0512,15.0861,15.0338,15.0599,239400.0
2012-05-16 11:40:00,17.28,17.28,17.2,17.23,191700.0,15.0599,15.0599,14.9902,15.0164,191700.0
2012-05-16 11:50:00,17.23,17.29,17.2,17.28,103400.0,15.0164,15.0687,14.9902,15.0599,103400.0
2012-05-16 12:00:00,17.28,17.29,17.22,17.28,103300.0,15.0599,15.0687,15.0076,15.0599,103300.0
2012-05-16 12:10:00,17.28,17.31,17.26,17.27,144500.0,15.0599,15.0861,15.0425,15.0512,144500.0
2012-05-16 12:20:00,17.29,17.29,17.21,17.27,177700.0,15.0687,15.0687,14.9989,15.0512,177700.0
2012-05-16 12:30:00,17.27,17.29,17.23,17.27,135100.0,15.0512,15.0687,15.0164,15.0512,135100.0
2012-05-16 12:40:00,17.27,17.28,17.22,17.23,130000.0,15.0512,15.0599,15.0076,15.0164,130000.0
2012-05-16 12:50:00,17.23,17.27,17.22,17.24,266900.0,15.0164,15.0512,15.0076,15.0251,266900.0
2012-05-16 13:00:00,17.24,17.27,17.21,17.22,200000.0,15.0251,15.0512,14.9989,15.0076,200000.0
2012-05-16 13:10:00,17.22,17.28,17.21,17.27,121000.0,15.0076,15.0599,14.9989,15.0512,121000.0
2012-05-16 13:20:00,17.28,17.29,17.23,17.24,95500.0,15.0599,15.0687,15.0164,15.0251,95500.0
2012-05-16 13:30:00,17.25,17.26,17.2,17.22,239600.0,15.0338,15.0425,14.9902,15.0076,239600.0
2012-05-16 13:40:00,17.23,17.23,17.18,17.19,179100.0,15.0164,15.0164,14.9728,14.9815,179100.0
2012-05-16 13:50:00,17.19,17.23,17.16,17.23,197200.0,14.9815,15.0164,14.9554,15.0164,197200.0
2012-05-16 14:00:00,17.23,17.28,17.14,17.17,254100.0,15.0164,15.0599,14.9379,14.9641,254100.0
2012-05-16 14:10:00,17.18,17.2,17.13,17.2,263100.0,14.9728,14.9902,14.9292,14.9902,263100.0
2012-05-16 14:20:00,17.2,17.23,17.18,17.2,177700.0,14.9902,15.0164,14.9728,14.9902,177700.0
2012-05-16 14:30:00,17.19,17.22,17.14,17.16,167000.0,14.9815,15.0076,14.9379,14.9554,167000.0
2012-05-16 14:40:00,17.16,17.25,17.15,17.23,173800.0,14.9554,15.0338,14.9466,15.0164,173800.0
2012-05-16 14:50:00,17.23,17.26,17.2,17.21,253700.0,15.0164,15.0425,14.9902,14.9989,253700.0
2012-05-16 15:00:00,17.22,17.23,17.17,17.18,212800.0,15.0076,15.0164,14.9641,14.9728,212800.0
2012-05-16 15:10:00,17.17,17.17,17.12,17.13,289200.0,14.9641,14.9641,14.9205,14.9292,289200.0
2012-05-16 15:20:00,17.13,17.15,17.09,17.09,181300.0,14.9292,14.9466,14.8943,14.8943,181300.0
2012-05-16 15:30:00,17.1,17.11,17.05,17.06,259200.0,14.9031,14.9118,14.8595,14.8682,259200.0
2012-05-16 15:40:00,17.07,17.07,17.01,17.02,491500.0,14.8769,14.8769,14.8246,14.8333,491500.0
2012-05-16 15:50:00,17.02,17.06,17.01,17.06,657600.0,14.8333,14.8682,14.8246,14.8682,657600.0
2012-05-17 09:30:00,17.07,17.2,16.84,16.87,257400.0,14.8769,14.9902,14.6765,14.7026,257400.0
2012-05-17 09:40:00,16.87,16.91,16.82,16.83,351300.0,14.7026,14.7375,14.659,14.6678,351300.0
2012-05-17 09:50:00,16.82,16.82,16.61,16.62,355300.0,14.659,14.659,14.476,14.4847,355300.0
2012-05-17 10:00:00,16.62,16.62,16.48,16.5,472900.0,14.4847,14.4847,14.3627,14.3802,472900.0
2012-05-17 10:10:00,16.51,16.7,16.51,16.67,335500.0,14.3889,14.5545,14.3889,14.5283,335500.0
2012-05-17 10:20:00,16.68,16.77,16.68,16.72,326000.0,14.537,14.6155,14.537,14.5719,326000.0
2012-05-17 10:30:00,16.72,16.73,16.66,16.72,357300.0,14.5719,14.5806,14.5196,14.5719,357300.0
2012-05-17 10:40:00,16.71,16.76,16.69,16.72,356100.0,14.5632,14.6067,14.5457,14.5719,356100.0
2012-05-17 10:50:00,16.71,16.81,16.69,16.8,671800.0,14.5632,14.6503,14.5457,14.6416,671800.0
2012-05-17 11:00:00,16.8,16.8,16.65,16.65,422400.0,14.6416,14.6416,14.5109,14.5109,422400.0
2012-05-17 11:10:00,16.65,16.69,16.63,16.69,207600.0,14.5109,14.5457,14.4934,14.5457,207600.0
2012-05-17 11:20:00,16.68,16.73,16.65,16.67,264000.0,14.537,14.5806,14.5109,14.5283,264000.0
2012-05-17 11:30:00,16.67,16.67,16.53,16.54,293200.0,14.5283,14.5283,14.4063,14.415,293200.0
2012-05-17 11:40:00,16.54,16.61,16.5,16.56,285400.0,14.415,14.476,14.3802,14.4324,285400.0
2012-05-17 11:50:00,16.56,16.57,16.46,16.47,510000.0,14.4324,14.4412,14.3453,14.354,510000.0
2012-05-17 12:00:00,16.47,16.49,16.34,16.38,280700.0,14.354,14.3714,14.2407,14.2756,280700.0
2012-05-17 12:10:00,16.38,16.43,16.32,16.43,324000.0,14.2756,14.3191,14.2233,14.3191,324000.0
2012-05-17 12:20:00,16.44,16.59,16.43,16.53,257200.0,14.3279,14.4586,14.3191,14.4063,257200.0
2012-05-17 12:30:00,16.52,16.55,16.46,16.5,108500.0,14.3976,14.4237,14.3453,14.3802,108500.0
2012-05-17 12:40:00,16.5,16.54,16.45,16.52,171100.0,14.3802,14.415,14.3366,14.3976,171100.0
2012-05-17 12:50:00,16.52,16.55,16.49,16.5,125800.0,14.3976,14.4237,14.3714,14.3802,125800.0
2012-05-17 13:00:00,16.51,16.56,16.5,16.53,179600.0,14.3889,14.4324,14.3802,14.4063,179600.0
2012-05-17 13:10:00,16.53,16.55,16.5,16.55,332100.0,14.4063,14.4237,14.3802,14.4237,332100.0
2012-05-17 13:20:00,16.54,16.6,16.52,16.53,139100.0,14.415,14.4673,14.3976,14.4063,139100.0
2012-05-17 13:30:00,16.52,16.54,16.49,16.51,165800.0,14.3976,14.415,14.3714,14.3889,165800.0
2012-05-17 13:40:00,16.52,16.53,16.44,16.45,222900.0,14.3976,14.4063,14.3279,14.3366,222900.0
2012-05-17 13:50:00,16.46,16.49,16.41,16.42,216600.0,14.3453,14.3714,14.3017,14.3104,216600.0
2012-05-17 14:00:00,16.42,16.42,16.33,16.35,265400.0,14.3104,14.3104,14.232,14.2494,265400.0
2012-05-17 14:10:00,16.35,16.36,16.29,16.31,169400.0,14.2494,14.2581,14.1971,14.2146,169400.0
2012-05-17 14:20:00,16.3,16.39,16.3,16.36,155000.0,14.2058,14.2843,14.2058,14.2581,155000.0
2012-05-17 14:30:00,16.36,16.37,16.32,16.32,251200.0,14.2581,14.2669,14.2233,14.2233,251200.0
2012-05-17 14:40:00,16.32,16.33,16.26,16.28,123100.0,14.2233,14.232,14.171,14.1884,123100.0
2012-05-17 14:50:00,16.28,16.29,16.25,16.27,131800.0,14.1884,14.1971,14.1623,14.1797,131800.0
2012-05-17 15:00:00,16.27,16.3,16.22,16.23,400900.0,14.1797,14.2058,14.1361,14.1448,400900.0
2012-05-17 15:10:00,16.23,16.28,16.23,16.26,303000.0,14.1448,14.1884,14.1448,14.171,303000.0
2012-05-17 15:20:00,16.26,16.3,16.26,16.27,131100.0,14.171,14.2058,14.171,14.1797,131100.0
2012-05-17 15:30:00,16.27,16.28,16.13,16.15,559000.0,14.1797,14.1884,14.0577,14.0751,559000.0
2012-05-17 15:40:00,16.15,16.16,16.11,16.14,377100.0,14.0751,14.0838,14.0403,14.0664,377100.0
2012-05-17 15:50:00,16.14,16.19,16.13,16.14,718100.0,14.0664,14.11,14.0577,14.0664,718100.0
2012-05-18 09:30:00,16.27,16.27,15.98,16.0,805000.0,14.1797,14.1797,13.927,13.9444,805000.0
2012-05-18 09:40:00,16.0,16.08,15.99,16.01,697300.0,13.9444,14.0141,13.9357,13.9531,697300.0
2012-05-18 09:50:00,16.0,16.03,15.99,16.0,357300.0,13.9444,13.9705,13.9357,13.9444,357300.0
2012-05-18 10:00:00,16.01,16.09,15.99,16.0,481900.0,13.9531,14.0228,13.9357,13.9444,481900.0
2012-05-18 10:10:00,16.0,16.06,15.95,15.96,430800.0,13.9444,13.9967,13.9008,13.9095,430800.0
2012-05-18 10:20:00,15.96,16.03,15.85,15.85,196100.0,13.9095,13.9705,13.8137,13.8137,196100.0
2012-05-18 10:30:00,15.85,15.91,15.84,15.87,588200.0,13.8137,13.866,13.8049,13.8311,588200.0
2012-05-18 10:40:00,15.86,16.05,15.86,16.04,442600.0,13.8224,13.988,13.8224,13.9792,442600.0
2012-05-18 10:50:00,16.04,16.15,16.03,16.13,228500.0,13.9792,14.0751,13.9705,14.0577,228500.0
2012-05-18 11:00:00,16.13,16.2,16.06,16.09,170400.0,14.0577,14.1187,13.9967,14.0228,170400.0
2012-05-18 11:10:00,16.1,16.12,16.03,16.06,118400.0,14.0315,14.049,13.9705,13.9967,118400.0
2012-05-18 11:20:00,16.05,16.09,16.01,16.03,124500.0,13.988,14.0228,13.9531,13.9705,124500.0
2012-05-18 11:30:00,16.02,16.05,15.83,15.91,185000.0,13.9618,13.988,13.7962,13.866,185000.0
2012-05-18 11:40:00,15.9,15.95,15.85,15.87,200600.0,13.8572,13.9008,13.8137,13.8311,200600.0
2012-05-18 11:50:00,15.87,15.89,15.77,15.82,402700.0,13.8311,13.8485,13.7439,13.7875,402700.0
2012-05-18 12:00:00,15.83,16.03,15.83,16.01,201100.0,13.7962,13.9705,13.7962,13.9531,201100.0
2012-05-18 12:10:00,16.0,16.08,16.0,16.07,216300.0,13.9444,14.0141,13.9444,14.0054,216300.0
2012-05-18 12:20:00,16.07,16.17,16.02,16.16,168900.0,14.0054,14.0925,13.9618,14.0838,168900.0
2012-05-18 12:30:00,16.16,16.19,16.12,16.17,260900.0,14.0838,14.11,14.049,14.0925,260900.0
2012-05-18 12:40:00,16.17,16.23,16.17,16.19,226500.0,14.0925,14.1448,14.0925,14.11,226500.0
2012-05-18 12:50:00,16.19,16.21,16.14,16.16,118500.0,14.11,14.1274,14.0664,14.0838,118500.0
2012-05-18 13:00:00,16.15,16.18,16.1,16.11,192200.0,14.0751,14.1013,14.0315,14.0403,192200.0
2012-05-18 13:10:00,16.11,16.23,16.11,16.21,152400.0,14.0403,14.1448,14.0403,14.1274,152400.0
2012-05-18 13:20:00,16.21,16.21,16.17,16.19,41900.0,14.1274,14.1274,14.0925,14.11,41900.0
2012-05-18 13:30:00,16.19,16.21,16.14,16.14,229000.0,14.11,14.1274,14.0664,14.0664,229000.0
2012-05-18 13:40:00,16.14,16.17,16.13,16.15,215300.0,14.0664,14.0925,14.0577,14.0751,215300.0
2012-05-18 13:50:00,16.15,16.16,16.08,16.1,201300.0,14.0751,14.0838,14.0141,14.0315,201300.0
2012-05-18 14:00:00,16.1,16.1,16.01,16.02,116500.0,14.0315,14.0315,13.9531,13.9618,116500.0
2012-05-18 14:10:00,16.02,16.09,16.0,16.02,102600.0,13.9618,14.0228,13.9444,13.9618,102600.0
2012-05-18 14:20:00,16.03,16.04,15.99,16.04,172600.0,13.9705,13.9792,13.9357,13.9792,172600.0
2012-05-18 14:30:00,16.03,16.04,15.96,16.01,245200.0,13.9705,13.9792,13.9095,13.9531,245200.0
2012-05-18 14:40:00,16.0,16.02,15.98,16.0,112700.0,13.9444,13.9618,13.927,13.9444,112700.0
2012-05-18 14:50:00,16.0,16.04,15.99,16.01,139400.0,13.9444,13.9792,13.9357,13.9531,139400.0
2012-05-18 15:00:00,16.01,16.07,16.0,16.05,203800.0,13.9531,14.0054,13.9444,13.988,203800.0
2012-05-18 15:10:00,16.06,16.11,16.04,16.04,280300.0,13.9967,14.0403,13.9792,13.9792,280300.0
2012-05-18 15:20:00,16.05,16.06,16.0,16.0,224700.0,13.988,13.9967,13.9444,13.9444,224700.0
2012-05-18 15:30:00,16.0,16.04,15.98,16.04,270300.0,13.9444,13.9792,13.927,13.9792,270300.0
2012-05-18 15:40:00,16.04,16.04,15.99,16.0,503700.0,13.9792,13.9792,13.9357,13.9444,503700.0
2012-05-18 15:50:00,16.0,16.03,15.97,16.01,891100.0,13.9444,13.9705,13.9182,13.9531,891100.0
2012-05-21 09:30:00,16.02,16.14,15.95,16.11,124300.0,13.9618,14.0664,13.9008,14.0403,124300.0
2012-05-21 09:40:00,16.1,16.11,15.69,15.7,205400.0,14.0315,14.0403,13.6742,13.6829,205400.0
2012-05-21 09:50:00,15.7,15.75,15.63,15.71,259900.0,13.6829,13.7265,13.6219,13.6916,259900.0
2012-05-21 10:00:00,15.72,15.86,15.67,15.86,255000.0,13.7004,13.8224,13.6568,13.8224,255000.0
2012-05-21 10:10:00,15.85,16.13,15.79,16.12,373500.0,13.8137,14.0577,13.7614,14.049,373500.0
2012-05-21 10:20:00,16.12,16.24,16.08,16.22,176100.0,14.049,14.1536,14.0141,14.1361,176100.0
2012-05-21 10:30:00,16.22,16.22,16.12,16.16,96600.0,14.1361,14.1361,14.049,14.0838,96600.0
2012-05-21 10:40:00,16.15,16.27,16.13,16.25,268800.0,14.0751,14.1797,14.0577,14.1623,268800.0
2012-05-21 10:50:00,16.24,16.3,16.23,16.26,125400.0,14.1536,14.2058,14.1448,14.171,125400.0
2012-05-21 11:00:00,16.26,16.27,16.21,16.23,128300.0,14.171,14.1797,14.1274,14.1448,128300.0
2012-05-21 11:10:00,16.22,16.24,16.17,16.2,230200.0,14.1361,14.1536,14.0925,14.1187,230200.0
2012-05-21 11:20:00,16.2,16.21,16.17,16.21,110200.0,14.1187,14.1274,14.0925,14.1274,110200.0
2012-05-21 11:30:00,16.21,16.25,16.17,16.22,109600.0,14.1274,14.1623,14.0925,14.1361,109600.0
2012-05-21 11:40:00,16.21,16.28,16.21,16.28,56500.0,14.1274,14.1884,14.1274,14.1884,56500.0
2012-05-21 11:50:00,16.28,16.29,16.25,16.27,79000.0,14.1884,14.1971,14.1623,14.1797,79000.0
2012-05-21 12:00:00,16.26,16.32,16.25,16.28,138000.0,14.171,14.2233,14.1623,14.1884,138000.0
2012-05-21 12:10:00,16.28,16.34,16.28,16.33,77300.0,14.1884,14.2407,14.1884,14.232,77300.0
2012-05-21 12:20:00,16.34,16.42,16.33,16.39,66600.0,14.2407,14.3104,14.232,14.2843,66600.0
2012-05-21 12:30:00,16.39,16.39,16.35,16.37,100000.0,14.2843,14.2843,14.2494,14.2669,100000.0
2012-05-21 12:40:00,16.36,16.37,16.31,16.31,40600.0,14.2581,14.2669,14.2146,14.2146,40600.0
2012-05-21 12:50:00,16.32,16.32,16.24,16.26,45200.0,14.2233,14.2233,14.1536,14.171,45200.0
2012-05-21 13:00:00,16.26,16.31,16.24,16.31,65100.0,14.171,14.2146,14.1536,14.2146,65100.0
2012-05-21 13:10:00,16.31,16.31,16.25,16.29,56900.0,14.2146,14.2146,14.1623,14.1971,56900.0
2012-05-21 13:20:00,16.29,16.32,16.28,16.3,52100.0,14.1971,14.2233,14.1884,14.2058,52100.0
2012-05-21 13:30:00,16.29,16.37,16.29,16.35,174700.0,14.1971,14.2669,14.1971,14.2494,174700.0
2012-05-21 13:40:00,16.35,16.4,16.34,16.38,173100.0,14.2494,14.293,14.2407,14.2756,173100.0
2012-05-21 13:50:00,16.38,16.41,16.36,16.38,95000.0,14.2756,14.3017,14.2581,14.2756,95000.0
2012-05-21 14:00:00,16.39,16.4,16.34,16.36,57500.0,14.2843,14.293,14.2407,14.2581,57500.0
2012-05-21 14:10:00,16.36,16.37,16.32,16.37,81100.0,14.2581,14.2669,14.2233,14.2669,81100.0
2012-05-21 14:20:00,16.37,16.4,16.33,16.33,137600.0,14.2669,14.293,14.232,14.232,137600.0
2012-05-21 14:30:00,16.34,16.4,16.33,16.36,122500.0,14.2407,14.293,14.232,14.2581,122500.0
2012-05-21 14:40:00,16.35,16.38,16.34,16.37,109300.0,14.2494,14.2756,14.2407,14.2669,109300.0
2012-05-21 14:50:00,16.37,16.42,16.36,16.41,86400.0,14.2669,14.3104,14.2581,14.3017,86400.0
2012-05-21 15:00:00,16.41,16.46,16.4,16.44,85300.0,14.3017,14.3453,14.293,14.3279,85300.0
2012-05-21 15:10:00,16.44,16.47,16.43,16.46,92800.0,14.3279,14.354,14.3191,14.3453,92800.0
2012-05-21 15:20:00,16.47,16.5,16.45,16.46,122000.0,14.354,14.3802,14.3366,14.3453,122000.0
2012-05-21 15:30:00,16.46,16.48,16.44,16.45,208100.0,14.3453,14.3627,14.3279,14.3366,208100.0
2012-05-21 15:40:00,16.45,16.5,16.43,16.47,293800.0,14.3366,14.3802,14.3191,14.354,293800.0
2012-05-21 15:50:00,16.48,16.49,16.46,16.48,290300.0,14.3627,14.3714,14.3453,14.3627,290300.0
2012-05-22 09:30:00,16.54,16.57,16.37,16.45,190600.0,14.415,14.4412,14.2669,14.3366,190600.0
2012-05-22 09:40:00,16.45,16.55,16.45,16.5,235500.0,14.3366,14.4237,14.3366,14.3802,235500.0
2012-05-22 09:50:00,16.5,16.59,16.5,16.59,170000.0,14.3802,14.4586,14.3802,14.4586,170000.0
2012-05-22 10:00:00,16.59,16.87,16.58,16.85,522800.0,14.4586,14.7026,14.4499,14.6852,522800.0
2012-05-22 10:10:00,16.86,16.89,16.84,16.88,328400.0,14.6939,14.72,14.6765,14.7113,328400.0
2012-05-22 10:20:00,16.88,16.89,16.75,16.77,202700.0,14.7113,14.72,14.598,14.6155,202700.0
2012-05-22 10:30:00,16.77,16.8,16.74,16.77,194500.0,14.6155,14.6416,14.5893,14.6155,194500.0
2012-05-22 10:40:00,16.77,16.8,16.73,16.79,198100.0,14.6155,14.6416,14.5806,14.6329,198100.0
2012-05-22 10:50:00,16.79,16.81,16.74,16.8,135500.0,14.6329,14.6503,14.5893,14.6416,135500.0
2012-05-22 11:00:00,16.8,16.93,16.8,16.88,194400.0,14.6416,14.7549,14.6416,14.7113,194400.0
2012-05-22 11:10:00,16.88,16.91,16.86,16.91,111700.0,14.7113,14.7375,14.6939,14.7375,111700.0
2012-05-22 11:20:00,16.9,16.92,16.87,16.89,179400.0,14.7288,14.7462,14.7026,14.72,179400.0
2012-05-22 11:30:00,16.89,16.89,16.82,16.83,155300.0,14.72,14.72,14.659,14.6678,155300.0
2012-05-22 11:40:00,16.84,16.86,16.8,16.8,114800.0,14.6765,14.6939,14.6416,14.6416,114800.0
2012-05-22 11:50:00,16.8,16.82,16.71,16.73,197400.0,14.6416,14.659,14.5632,14.5806,197400.0
2012-05-22 12:00:00,16.73,16.75,16.66,16.66,140400.0,14.5806,14.598,14.5196,14.5196,140400.0
2012-05-22 12:10:00,16.66,16.69,16.64,16.67,164400.0,14.5196,14.5457,14.5022,14.5283,164400.0
2012-05-22 12:20:00,16.67,16.71,16.65,16.69,112700.0,14.5283,14.5632,14.5109,14.5457,112700.0
2012-05-22 12:30:00,16.7,16.7,16.64,16.66,105100.0,14.5545,14.5545,14.5022,14.5196,105100.0
2012-05-22 12:40:00,16.67,16.67,16.63,16.65,126900.0,14.5283,14.5283,14.4934,14.5109,126900.0
2012-05-22 12:50:00,16.64,16.7,16.64,16.66,88400.0,14.5022,14.5545,14.5022,14.5196,88400.0
2012-05-22 13:00:00,16.66,16.76,16.66,16.75,121700.0,14.5196,14.6067,14.5196,14.598,121700.0
2012-05-22 13:10:00,16.75,16.76,16.69,16.71,63300.0,14.598,14.6067,14.5457,14.5632,63300.0
2012-05-22 13:20:00,16.71,16.75,16.7,16.72,89100.0,14.5632,14.598,14.5545,14.5719,89100.0
2012-05-22 13:30:00,16.72,16.79,16.69,16.74,98900.0,14.5719,14.6329,14.5457,14.5893,98900.0
2012-05-22 13:40:00,16.73,16.73,16.66,16.68,107800.0,14.5806,14.5806,14.5196,14.537,107800.0
2012-05-22 13:50:00,16.68,16.68,16.66,16.67,51400.0,14.537,14.537,14.5196,14.5283,51400.0
2012-05-22 14:00:00,16.67,16.74,16.66,16.73,131700.0,14.5283,14.5893,14.5196,14.5806,131700.0
2012-05-22 14:10:00,16.72,16.74,16.7,16.73,385900.0,14.5719,14.5893,14.5545,14.5806,385900.0
2012-05-22 14:20:00,16.73,16.77,16.72,16.75,165500.0,14.5806,14.6155,14.5719,14.598,165500.0
2012-05-22 14:30:00,16.75,16.79,16.72,16.77,219500.0,14.598,14.6329,14.5719,14.6155,219500.0
2012-05-22 14:40:00,16.77,16.83,16.77,16.82,303100.0,14.6155,14.6678,14.6155,14.659,303100.0
2012-05-22 14:50:00,16.82,16.86,16.8,16.84,145400.0,14.659,14.6939,14.6416,14.6765,145400.0
2012-05-22 15:00:00,16.84,16.85,16.76,16.78,393600.0,14.6765,14.6852,14.6067,14.6242,393600.0
2012-05-22 15:10:00,16.78,16.78,16.68,16.68,315100.0,14.6242,14.6242,14.537,14.537,315100.0
2012-05-22 15:20:00,16.68,16.69,16.59,16.61,216300.0,14.537,14.5457,14.4586,14.476,216300.0
2012-05-22 15:30:00,16.6,16.63,16.54,16.56,447100.0,14.4673,14.4934,14.415,14.4324,447100.0
2012-05-22 15:40:00,16.55,16.56,16.47,16.5,622100.0,14.4237,14.4324,14.354,14.3802,622100.0
2012-05-22 15:50:00,16.51,16.6,16.51,16.6,1316700.0,14.3889,14.4673,14.3889,14.4673,1316700.0
2012-05-23 09:30:00,16.59,16.8,16.23,16.55,382500.0,14.4586,14.6416,14.1448,14.4237,382500.0
2012-05-23 09:40:00,16.55,16.7,16.51,16.68,258700.0,14.4237,14.5545,14.3889,14.537,258700.0
2012-05-23 09:50:00,16.68,16.96,16.67,16.85,328000.0,14.537,14.7811,14.5283,14.6852,328000.0
2012-05-23 10:00:00,16.86,16.97,16.64,16.66,509000.0,14.6939,14.7898,14.5022,14.5196,509000.0
2012-05-23 10:10:00,16.67,16.72,16.6,16.64,205000.0,14.5283,14.5719,14.4673,14.5022,205000.0
2012-05-23 10:20:00,16.63,16.65,16.4,16.44,259100.0,14.4934,14.5109,14.293,14.3279,259100.0
2012-05-23 10:30:00,16.44,16.49,16.39,16.4,216700.0,14.3279,14.3714,14.2843,14.293,216700.0
2012-05-23 10:40:00,16.4,16.53,16.38,16.45,171700.0,14.293,14.4063,14.2756,14.3366,171700.0
2012-05-23 10:50:00,16.44,16.49,16.41,16.42,127800.0,14.3279,14.3714,14.3017,14.3104,127800.0
2012-05-23 11:00:00,16.42,16.49,16.41,16.47,81300.0,14.3104,14.3714,14.3017,14.354,81300.0
2012-05-23 11:10:00,16.47,16.56,16.44,16.54,130900.0,14.354,14.4324,14.3279,14.415,130900.0
2012-05-23 11:20:00,16.54,16.57,16.51,16.57,82200.0,14.415,14.4412,14.3889,14.4412,82200.0
2012-05-23 11:30:00,16.57,16.63,16.54,16.58,100600.0,14.4412,14.4934,14.415,14.4499,100600.0
2012-05-23 11:40:00,16.57,16.64,16.55,16.57,229100.0,14.4412,14.5022,14.4237,14.4412,229100.0
2012-05-23 11:50:00,16.57,16.59,16.51,16.53,49500.0,14.4412,14.4586,14.3889,14.4063,49500.0
2012-05-23 12:00:00,16.53,16.55,16.45,16.49,92700.0,14.4063,14.4237,14.3366,14.3714,92700.0
2012-05-23 12:10:00,16.49,16.51,16.47,16.49,98000.0,14.3714,14.3889,14.354,14.3714,98000.0
2012-05-23 12:20:00,16.5,16.5,16.43,16.46,101600.0,14.3802,14.3802,14.3191,14.3453,101600.0
2012-05-23 12:30:00,16.46,16.51,16.45,16.5,93100.0,14.3453,14.3889,14.3366,14.3802,93100.0
2012-05-23 12:40:00,16.5,16.51,16.48,16.49,238300.0,14.3802,14.3889,14.3627,14.3714,238300.0
2012-05-23 12:50:00,16.48,16.51,16.43,16.44,107200.0,14.3627,14.3889,14.3191,14.3279,107200.0
2012-05-23 13:00:00,16.45,16.47,16.42,16.44,102600.0,14.3366,14.354,14.3104,14.3279,102600.0
2012-05-23 13:10:00,16.43,16.48,16.42,16.42,106300.0,14.3191,14.3627,14.3104,14.3104,106300.0
2012-05-23 13:20:00,16.43,16.49,16.42,16.49,93100.0,14.3191,14.3714,14.3104,14.3714,93100.0
2012-05-23 13:30:00,16.49,16.57,16.49,16.55,148700.0,14.3714,14.4412,14.3714,14.4237,148700.0
2012-05-23 13:40:00,16.56,16.63,16.54,16.61,229400.0,14.4324,14.4934,14.415,14.476,229400.0
2012-05-23 13:50:00,16.61,16.64,16.57,16.63,127500.0,14.476,14.5022,14.4412,14.4934,127500.0
2012-05-23 14:00:00,16.63,16.64,16.59,16.61,137400.0,14.4934,14.5022,14.4586,14.476,137400.0
2012-05-23 14:10:00,16.62,16.62,16.55,16.56,110000.0,14.4847,14.4847,14.4237,14.4324,110000.0
2012-05-23 14:20:00,16.57,16.57,16.51,16.53,71800.0,14.4412,14.4412,14.3889,14.4063,71800.0
2012-05-23 14:30:00,16.52,16.6,16.51,16.57,108600.0,14.3976,14.4673,14.3889,14.4412,108600.0
2012-05-23 14:40:00,16.56,16.63,16.54,16.59,126900.0,14.4324,14.4934,14.415,14.4586,126900.0
2012-05-23 14:50:00,16.59,16.65,16.59,16.63,165600.0,14.4586,14.5109,14.4586,14.4934,165600.0
2012-05-23 15:00:00,16.63,16.65,16.61,16.65,287700.0,14.4934,14.5109,14.476,14.5109,287700.0
2012-05-23 15:10:00,16.65,16.71,16.64,16.7,211900.0,14.5109,14.5632,14.5022,14.5545,211900.0
2012-05-23 15:20:00,16.71,16.78,16.7,16.76,215800.0,14.5632,14.6242,14.5545,14.6067,215800.0
2012-05-23 15:30:00,16.76,16.88,16.75,16.85,491100.0,14.6067,14.7113,14.598,14.6852,491100.0
2012-05-23 15:40:00,16.84,16.93,16.84,16.89,419000.0,14.6765,14.7549,14.6765,14.72,419000.0
2012-05-23 15:50:00,16.89,16.94,16.84,16.89,658300.0,14.72,14.7636,14.6765,14.72,658300.0
2012-05-24 09:30:00,16.99,17.2,16.93,17.06,280300.0,14.8072,14.9902,14.7549,14.8682,280300.0
2012-05-24 09:40:00,17.06,17.19,17.0,17.02,189300.0,14.8682,14.9815,14.8159,14.8333,189300.0
2012-05-24 09:50:00,17.02,17.04,16.89,16.98,252100.0,14.8333,14.8508,14.72,14.7985,252100.0
2012-05-24 10:00:00,16.98,17.05,16.97,17.03,135900.0,14.7985,14.8595,14.7898,14.8421,135900.0
2012-05-24 10:10:00,17.03,17.1,17.0,17.0,239600.0,14.8421,14.9031,14.8159,14.8159,239600.0
2012-05-24 10:20:00,17.01,17.02,16.88,16.98,286500.0,14.8246,14.8333,14.7113,14.7985,286500.0
2012-05-24 10:30:00,16.97,17.05,16.96,17.03,81700.0,14.7898,14.8595,14.7811,14.8421,81700.0
2012-05-24 10:40:00,17.02,17.07,16.96,16.98,63400.0,14.8333,14.8769,14.7811,14.7985,63400.0
2012-05-24 10:50:00,16.97,17.0,16.94,16.96,166800.0,14.7898,14.8159,14.7636,14.7811,166800.0
2012-05-24 11:00:00,16.97,17.03,16.91,17.01,217900.0,14.7898,14.8421,14.7375,14.8246,217900.0
2012-05-24 11:10:00,17.01,17.06,17.0,17.05,72200.0,14.8246,14.8682,14.8159,14.8595,72200.0
2012-05-24 11:20:00,17.04,17.07,17.0,17.05,122100.0,14.8508,14.8769,14.8159,14.8595,122100.0
2012-05-24 11:30:00,17.04,17.05,16.99,17.0,77100.0,14.8508,14.8595,14.8072,14.8159,77100.0
2012-05-24 11:40:00,17.0,17.01,16.94,16.96,44400.0,14.8159,14.8246,14.7636,14.7811,44400.0
2012-05-24 11:50:00,16.96,17.03,16.96,17.01,71100.0,14.7811,14.8421,14.7811,14.8246,71100.0
2012-05-24 12:00:00,17.01,17.01,16.9,16.91,97300.0,14.8246,14.8246,14.7288,14.7375,97300.0
2012-05-24 12:10:00,16.91,16.96,16.89,16.9,161300.0,14.7375,14.7811,14.72,14.7288,161300.0
2012-05-24 12:20:00,16.9,16.91,16.85,16.86,164900.0,14.7288,14.7375,14.6852,14.6939,164900.0
2012-05-24 12:30:00,16.87,16.89,16.82,16.89,55200.0,14.7026,14.72,14.659,14.72,55200.0
2012-05-24 12:40:00,16.89,16.96,16.88,16.94,48200.0,14.72,14.7811,14.7113,14.7636,48200.0
2012-05-24 12:50:00,16.94,16.96,16.88,16.96,65500.0,14.7636,14.7811,14.7113,14.7811,65500.0
2012-05-24 13:00:00,16.96,17.02,16.92,17.0,85300.0,14.7811,14.8333,14.7462,14.8159,85300.0
2012-05-24 13:10:00,17.01,17.05,16.99,17.02,81100.0,14.8246,14.8595,14.8072,14.8333,81100.0
2012-05-24 13:20:00,17.02,17.1,17.0,17.02,164800.0,14.8333,14.9031,14.8159,14.8333,164800.0
2012-05-24 13:30:00,17.01,17.04,16.97,17.04,73000.0,14.8246,14.8508,14.7898,14.8508,73000.0
2012-05-24 13:40:00,17.04,17.07,17.0,17.0,88300.0,14.8508,14.8769,14.8159,14.8159,88300.0
2012-05-24 13:50:00,17.0,17.01,16.93,16.93,76500.0,14.8159,14.8246,14.7549,14.7549,76500.0
2012-05-24 14:00:00,16.93,16.96,16.92,16.93,55300.0,14.7549,14.7811,14.7462,14.7549,55300.0
2012-05-24 14:10:00,16.94,16.95,16.87,16.92,162100.0,14.7636,14.7723,14.7026,14.7462,162100.0
2012-05-24 14:20:00,16.93,16.96,16.91,16.96,84600.0,14.7549,14.7811,14.7375,14.7811,84600.0
2012-05-24 14:30:00,16.97,17.0,16.94,16.96,61500.0,14.7898,14.8159,14.7636,14.7811,61500.0
2012-05-24 14:40:00,16.95,16.98,16.92,16.98,92900.0,14.7723,14.7985,14.7462,14.7985,92900.0
2012-05-24 14:50:00,16.97,17.01,16.95,16.96,72200.0,14.7898,14.8246,14.7723,14.7811,72200.0
2012-05-24 15:00:00,16.97,17.03,16.97,17.01,102000.0,14.7898,14.8421,14.7898,14.8246,102000.0
2012-05-24 15:10:00,17.02,17.02,16.97,16.98,170300.0,14.8333,14.8333,14.7898,14.7985,170300.0
2012-05-24 15:20:00,16.98,17.12,16.97,17.12,231300.0,14.7985,14.9205,14.7898,14.9205,231300.0
2012-05-24 15:30:00,17.12,17.15,17.08,17.1,171200.0,14.9205,14.9466,14.8856,14.9031,171200.0
2012-05-24 15:40:00,17.11,17.15,17.07,17.12,252300.0,14.9118,14.9466,14.8769,14.9205,252300.0
2012-05-24 15:50:00,17.12,17.16,17.08,17.15,565900.0,14.9205,14.9554,14.8856,14.9466,565900.0
2012-05-25 09:30:00,17.19,17.24,17.02,17.22,128400.0,14.9815,15.0251,14.8333,15.0076,128400.0
2012-05-25 09:40:00,17.2,17.22,17.03,17.11,101900.0,14.9902,15.0076,14.8421,14.9118,101900.0
2012-05-25 09:50:00,17.11,17.12,17.05,17.1,73500.0,14.9118,14.9205,14.8595,14.9031,73500.0
2012-05-25 10:00:00,17.1,17.1,16.94,16.99,188900.0,14.9031,14.9031,14.7636,14.8072,188900.0
2012-05-25 10:10:00,16.99,17.0,16.91,16.96,181300.0,14.8072,14.8159,14.7375,14.7811,181300.0
2012-05-25 10:20:00,16.96,17.04,16.95,17.01,370400.0,14.7811,14.8508,14.7723,14.8246,370400.0
2012-05-25 10:30:00,17.02,17.07,17.01,17.02,69700.0,14.8333,14.8769,14.8246,14.8333,69700.0
2012-05-25 10:40:00,17.03,17.08,17.0,17.07,65200.0,14.8421,14.8856,14.8159,14.8769,65200.0
2012-05-25 10:50:00,17.07,17.1,17.04,17.05,50100.0,14.8769,14.9031,14.8508,14.8595,50100.0
2012-05-25 11:00:00,17.07,17.1,17.06,17.07,57000.0,14.8769,14.9031,14.8682,14.8769,57000.0
2012-05-25 11:10:00,17.07,17.1,17.06,17.09,38200.0,14.8769,14.9031,14.8682,14.8943,38200.0
2012-05-25 11:20:00,17.08,17.12,17.08,17.11,42100.0,14.8856,14.9205,14.8856,14.9118,42100.0
2012-05-25 11:30:00,17.12,17.12,17.05,17.09,452200.0,14.9205,14.9205,14.8595,14.8943,452200.0
2012-05-25 11:40:00,17.08,17.15,17.08,17.14,37600.0,14.8856,14.9466,14.8856,14.9379,37600.0
2012-05-25 11:50:00,17.15,17.19,17.14,17.15,46500.0,14.9466,14.9815,14.9379,14.9466,46500.0
2012-05-25 12:00:00,17.15,17.16,17.12,17.15,55900.0,14.9466,14.9554,14.9205,14.9466,55900.0
2012-05-25 12:10:00,17.15,17.16,17.1,17.13,552500.0,14.9466,14.9554,14.9031,14.9292,552500.0
2012-05-25 12:20:00,17.13,17.14,17.09,17.11,127300.0,14.9292,14.9379,14.8943,14.9118,127300.0
2012-05-25 12:30:00,17.11,17.12,17.09,17.11,95400.0,14.9118,14.9205,14.8943,14.9118,95400.0
2012-05-25 12:40:00,17.11,17.13,17.08,17.11,52900.0,14.9118,14.9292,14.8856,14.9118,52900.0
2012-05-25 12:50:00,17.11,17.15,17.1,17.11,41500.0,14.9118,14.9466,14.9031,14.9118,41500.0
2012-05-25 13:00:00,17.11,17.12,17.1,17.1,19800.0,14.9118,14.9205,14.9031,14.9031,19800.0
2012-05-25 13:10:00,17.1,17.12,17.09,17.12,21400.0,14.9031,14.9205,14.8943,14.9205,21400.0
2012-05-25 13:20:00,17.12,17.15,17.12,17.14,32600.0,14.9205,14.9466,14.9205,14.9379,32600.0
2012-05-25 13:30:00,17.14,17.15,17.14,17.15,29400.0,14.9379,14.9466,14.9379,14.9466,29400.0
2012-05-25 13:40:00,17.15,17.15,17.12,17.13,28800.0,14.9466,14.9466,14.9205,14.9292,28800.0
2012-05-25 13:50:00,17.13,17.14,17.09,17.1,71100.0,14.9292,14.9379,14.8943,14.9031,71100.0
2012-05-25 14:00:00,17.1,17.1,17.07,17.07,19700.0,14.9031,14.9031,14.8769,14.8769,19700.0
2012-05-25 14:10:00,17.07,17.09,17.05,17.05,49100.0,14.8769,14.8943,14.8595,14.8595,49100.0
2012-05-25 14:20:00,17.05,17.08,17.02,17.07,63700.0,14.8595,14.8856,14.8333,14.8769,63700.0
2012-05-25 14:30:00,17.07,17.1,17.07,17.08,59900.0,14.8769,14.9031,14.8769,14.8856,59900.0
2012-05-25 14:40:00,17.07,17.08,17.0,17.0,164200.0,14.8769,14.8856,14.8159,14.8159,164200.0
2012-05-25 14:50:00,17.0,17.02,16.99,17.01,96300.0,14.8159,14.8333,14.8072,14.8246,96300.0
2012-05-25 15:00:00,17.01,17.04,17.0,17.04,146100.0,14.8246,14.8508,14.8159,14.8508,146100.0
2012-05-25 15:10:00,17.04,17.05,16.97,16.97,119200.0,14.8508,14.8595,14.7898,14.7898,119200.0
2012-05-25 15:20:00,16.97,16.99,16.94,16.95,196200.0,14.7898,14.8072,14.7636,14.7723,196200.0
2012-05-25 15:30:00,16.95,17.01,16.93,17.01,124500.0,14.7723,14.8246,14.7549,14.8246,124500.0
2012-05-25 15:40:00,17.01,17.03,16.99,17.03,130700.0,14.8246,14.8421,14.8072,14.8421,130700.0
2012-05-25 15:50:00,17.03,17.04,16.99,17.03,424200.0,14.8421,14.8508,14.8072,14.8421,424200.0
2012-05-29 09:30:00,17.2,17.29,17.08,17.15,117300.0,14.9902,15.0687,14.8856,14.9466,117300.0
2012-05-29 09:40:00,17.15,17.24,17.09,17.15,78000.0,14.9466,15.0251,14.8943,14.9466,78000.0
2012-05-29 09:50:00,17.15,17.25,17.15,17.22,55600.0,14.9466,15.0338,14.9466,15.0076,55600.0
2012-05-29 10:00:00,17.21,17.25,17.12,17.24,189400.0,14.9989,15.0338,14.9205,15.0251,189400.0
2012-05-29 10:10:00,17.25,17.37,17.24,17.35,247100.0,15.0338,15.1384,15.0251,15.1209,247100.0
2012-05-29 10:20:00,17.35,17.36,17.31,17.33,99600.0,15.1209,15.1297,15.0861,15.1035,99600.0
2012-05-29 10:30:00,17.33,17.34,17.25,17.26,73000.0,15.1035,15.1122,15.0338,15.0425,73000.0
2012-05-29 10:40:00,17.25,17.28,17.21,17.27,41500.0,15.0338,15.0599,14.9989,15.0512,41500.0
2012-05-29 10:50:00,17.28,17.29,17.21,17.22,56400.0,15.0599,15.0687,14.9989,15.0076,56400.0
2012-05-29 11:00:00,17.22,17.25,17.2,17.21,74200.0,15.0076,15.0338,14.9902,14.9989,74200.0
2012-05-29 11:10:00,17.21,17.22,17.18,17.2,112900.0,14.9989,15.0076,14.9728,14.9902,112900.0
2012-05-29 11:20:00,17.2,17.23,17.17,17.23,59900.0,14.9902,15.0164,14.9641,15.0164,59900.0
2012-05-29 11:30:00,17.23,17.26,17.19,17.2,92200.0,15.0164,15.0425,14.9815,14.9902,92200.0
2012-05-29 11:40:00,17.2,17.2,17.11,17.16,76900.0,14.9902,14.9902,14.9118,14.9554,76900.0
2012-05-29 11:50:00,17.16,17.2,17.15,17.16,50400.0,14.9554,14.9902,14.9466,14.9554,50400.0
2012-05-29 12:00:00,17.15,17.18,17.09,17.12,94200.0,14.9466,14.9728,14.8943,14.9205,94200.0
2012-05-29 12:10:00,17.12,17.12,17.07,17.11,82500.0,14.9205,14.9205,14.8769,14.9118,82500.0
2012-05-29 12:20:00,17.11,17.17,17.1,17.17,104000.0,14.9118,14.9641,14.9031,14.9641,104000.0
2012-05-29 12:30:00,17.17,17.18,17.12,17.16,72500.0,14.9641,14.9728,14.9205,14.9554,72500.0
2012-05-29 12:40:00,17.16,17.21,17.16,17.2,39400.0,14.9554,14.9989,14.9554,14.9902,39400.0
2012-05-29 12:50:00,17.2,17.25,17.19,17.19,46100.0,14.9902,15.0338,14.9815,14.9815,46100.0
2012-05-29 13:00:00,17.19,17.21,17.17,17.2,42300.0,14.9815,14.9989,14.9641,14.9902,42300.0
2012-05-29 13:10:00,17.2,17.26,17.2,17.26,42500.0,14.9902,15.0425,14.9902,15.0425,42500.0
2012-05-29 13:20:00,17.26,17.27,17.23,17.23,44500.0,15.0425,15.0512,15.0164,15.0164,44500.0
2012-05-29 13:30:00,17.24,17.26,17.22,17.25,33300.0,15.0251,15.0425,15.0076,15.0338,33300.0
2012-05-29 13:40:00,17.26,17.32,17.26,17.3,32600.0,15.0425,15.0948,15.0425,15.0774,32600.0
2012-05-29 13:50:00,17.3,17.3,17.27,17.28,19300.0,15.0774,15.0774,15.0512,15.0599,19300.0
2012-05-29 14:00:00,17.28,17.28,17.25,17.26,39000.0,15.0599,15.0599,15.0338,15.0425,39000.0
2012-05-29 14:10:00,17.25,17.32,17.25,17.32,71000.0,15.0338,15.0948,15.0338,15.0948,71000.0
2012-05-29 14:20:00,17.31,17.33,17.29,17.32,134800.0,15.0861,15.1035,15.0687,15.0948,134800.0
2012-05-29 14:30:00,17.33,17.33,17.29,17.29,53500.0,15.1035,15.1035,15.0687,15.0687,53500.0
2012-05-29 14:40:00,17.29,17.33,17.29,17.33,58000.0,15.0687,15.1035,15.0687,15.1035,58000.0
2012-05-29 14:50:00,17.33,17.37,17.32,17.35,59000.0,15.1035,15.1384,15.0948,15.1209,59000.0
2012-05-29 15:00:00,17.36,17.36,17.31,17.33,68900.0,15.1297,15.1297,15.0861,15.1035,68900.0
2012-05-29 15:10:00,17.34,17.41,17.34,17.39,137200.0,15.1122,15.1732,15.1122,15.1558,137200.0
2012-05-29 15:20:00,17.4,17.4,17.35,17.35,63400.0,15.1645,15.1645,15.1209,15.1209,63400.0
2012-05-29 15:30:00,17.35,17.36,17.31,17.35,174800.0,15.1209,15.1297,15.0861,15.1209,174800.0
2012-05-29 15:40:00,17.35,17.46,17.34,17.45,206700.0,15.1209,15.2168,15.1122,15.2081,206700.0
2012-05-29 15:50:00,17.45,17.45,17.4,17.42,259200.0,15.2081,15.2081,15.1645,15.182,259200.0
2012-05-30 09:30:00,17.21,17.21,16.9,16.92,182800.0,14.9989,14.9989,14.7288,14.7462,182800.0
2012-05-30 09:40:00,16.92,17.14,16.89,17.12,159400.0,14.7462,14.9379,14.72,14.9205,159400.0
2012-05-30 09:50:00,17.12,17.15,17.03,17.05,78800.0,14.9205,14.9466,14.8421,14.8595,78800.0
2012-05-30 10:00:00,17.05,17.05,16.44,16.45,924200.0,14.8595,14.8595,14.3279,14.3366,924200.0
2012-05-30 10:10:00,16.44,16.59,16.22,16.54,996500.0,14.3279,14.4586,14.1361,14.415,996500.0
2012-05-30 10:20:00,16.53,16.65,16.48,16.58,442200.0,14.4063,14.5109,14.3627,14.4499,442200.0
2012-05-30 10:30:00,16.58,16.58,16.44,16.44,262000.0,14.4499,14.4499,14.3279,14.3279,262000.0
2012-05-30 10:40:00,16.44,16.59,16.42,16.57,279000.0,14.3279,14.4586,14.3104,14.4412,279000.0
2012-05-30 10:50:00,16.57,16.64,16.57,16.63,183100.0,14.4412,14.5022,14.4412,14.4934,183100.0
2012-05-30 11:00:00,16.64,16.65,16.56,16.62,112400.0,14.5022,14.5109,14.4324,14.4847,112400.0
2012-05-30 11:10:00,16.62,16.69,16.62,16.64,78200.0,14.4847,14.5457,14.4847,14.5022,78200.0
2012-05-30 11:20:00,16.64,16.72,16.6,16.72,96700.0,14.5022,14.5719,14.4673,14.5719,96700.0
2012-05-30 11:30:00,16.72,16.73,16.65,16.71,88400.0,14.5719,14.5806,14.5109,14.5632,88400.0
2012-05-30 11:40:00,16.71,16.73,16.65,16.66,121900.0,14.5632,14.5806,14.5109,14.5196,121900.0
2012-05-30 11:50:00,16.66,16.7,16.66,16.68,60700.0,14.5196,14.5545,14.5196,14.537,60700.0
2012-05-30 12:00:00,16.68,16.7,16.59,16.65,106000.0,14.537,14.5545,14.4586,14.5109,106000.0
2012-05-30 12:10:00,16.66,16.66,16.62,16.63,53500.0,14.5196,14.5196,14.4847,14.4934,53500.0
2012-05-30 12:20:00,16.62,16.64,16.58,16.62,94800.0,14.4847,14.5022,14.4499,14.4847,94800.0
2012-05-30 12:30:00,16.62,16.66,16.61,16.64,85700.0,14.4847,14.5196,14.476,14.5022,85700.0
2012-05-30 12:40:00,16.64,16.66,16.61,16.64,59700.0,14.5022,14.5196,14.476,14.5022,59700.0
2012-05-30 12:50:00,16.64,16.66,16.62,16.64,105200.0,14.5022,14.5196,14.4847,14.5022,105200.0
2012-05-30 13:00:00,16.64,16.64,16.57,16.57,173200.0,14.5022,14.5022,14.4412,14.4412,173200.0
2012-05-30 13:10:00,16.57,16.59,16.52,16.56,95100.0,14.4412,14.4586,14.3976,14.4324,95100.0
2012-05-30 13:20:00,16.57,16.59,16.56,16.57,51200.0,14.4412,14.4586,14.4324,14.4412,51200.0
2012-05-30 13:30:00,16.57,16.65,16.56,16.63,145300.0,14.4412,14.5109,14.4324,14.4934,145300.0
2012-05-30 13:40:00,16.63,16.65,16.63,16.65,65400.0,14.4934,14.5109,14.4934,14.5109,65400.0
2012-05-30 13:50:00,16.64,16.68,16.63,16.64,117100.0,14.5022,14.537,14.4934,14.5022,117100.0
2012-05-30 14:00:00,16.64,16.69,16.64,16.68,84900.0,14.5022,14.5457,14.5022,14.537,84900.0
2012-05-30 14:10:00,16.67,16.7,16.67,16.7,56800.0,14.5283,14.5545,14.5283,14.5545,56800.0
2012-05-30 14:20:00,16.7,16.72,16.67,16.7,65200.0,14.5545,14.5719,14.5283,14.5545,65200.0
2012-05-30 14:30:00,16.7,16.73,16.68,16.7,90100.0,14.5545,14.5806,14.537,14.5545,90100.0
2012-05-30 14:40:00,16.7,16.71,16.66,16.67,96400.0,14.5545,14.5632,14.5196,14.5283,96400.0
2012-05-30 14:50:00,16.68,16.68,16.63,16.64,86000.0,14.537,14.537,14.4934,14.5022,86000.0
2012-05-30 15:00:00,16.65,16.68,16.6,16.62,84300.0,14.5109,14.537,14.4673,14.4847,84300.0
2012-05-30 15:10:00,16.62,16.63,16.56,16.63,143900.0,14.4847,14.4934,14.4324,14.4934,143900.0
2012-05-30 15:20:00,16.62,16.69,16.61,16.68,151900.0,14.4847,14.5457,14.476,14.537,151900.0
2012-05-30 15:30:00,16.67,16.68,16.62,16.65,116900.0,14.5283,14.537,14.4847,14.5109,116900.0
2012-05-30 15:40:00,16.64,16.67,16.62,16.67,192100.0,14.5022,14.5283,14.4847,14.5283,192100.0
2012-05-30 15:50:00,16.67,16.7,16.62,16.62,406500.0,14.5283,14.5545,14.4847,14.4847,406500.0
2012-05-31 09:30:00,16.62,16.74,16.35,16.35,170000.0,14.4847,14.5893,14.2494,14.2494,170000.0
2012-05-31 09:40:00,16.38,16.49,16.2,16.24,208200.0,14.2756,14.3714,14.1187,14.1536,208200.0
2012-05-31 09:50:00,16.23,16.28,16.15,16.19,170500.0,14.1448,14.1884,14.0751,14.11,170500.0
2012-05-31 10:00:00,16.18,16.26,16.18,16.22,162900.0,14.1013,14.171,14.1013,14.1361,162900.0
2012-05-31 10:10:00,16.21,16.27,16.19,16.25,79800.0,14.1274,14.1797,14.11,14.1623,79800.0
2012-05-31 10:20:00,16.25,16.33,16.24,16.29,116600.0,14.1623,14.232,14.1536,14.1971,116600.0
2012-05-31 10:30:00,16.28,16.34,16.26,16.3,143800.0,14.1884,14.2407,14.171,14.2058,143800.0
2012-05-31 10:40:00,16.3,16.3,16.2,16.21,192700.0,14.2058,14.2058,14.1187,14.1274,192700.0
2012-05-31 10:50:00,16.2,16.23,16.15,16.16,317300.0,14.1187,14.1448,14.0751,14.0838,317300.0
2012-05-31 11:00:00,16.15,16.18,16.05,16.05,267500.0,14.0751,14.1013,13.988,13.988,267500.0
2012-05-31 11:10:00,16.05,16.07,16.03,16.05,125600.0,13.988,14.0054,13.9705,13.988,125600.0
2012-05-31 11:20:00,16.05,16.09,16.04,16.08,79800.0,13.988,14.0228,13.9792,14.0141,79800.0
2012-05-31 11:30:00,16.08,16.16,16.07,16.14,140700.0,14.0141,14.0838,14.0054,14.0664,140700.0
2012-05-31 11:40:00,16.14,16.16,16.12,16.13,112800.0,14.0664,14.0838,14.049,14.0577,112800.0
2012-05-31 11:50:00,16.13,16.18,16.12,16.14,98700.0,14.0577,14.1013,14.049,14.0664,98700.0
2012-05-31 12:00:00,16.14,16.22,16.13,16.21,53400.0,14.0664,14.1361,14.0577,14.1274,53400.0
2012-05-31 12:10:00,16.22,16.28,16.2,16.21,113100.0,14.1361,14.1884,14.1187,14.1274,113100.0
2012-05-31 12:20:00,16.21,16.29,16.19,16.25,216100.0,14.1274,14.1971,14.11,14.1623,216100.0
2012-05-31 12:30:00,16.25,16.28,16.2,16.2,108600.0,14.1623,14.1884,14.1187,14.1187,108600.0
2012-05-31 12:40:00,16.21,16.3,16.19,16.29,106900.0,14.1274,14.2058,14.11,14.1971,106900.0
2012-05-31 12:50:00,16.3,16.34,16.29,16.3,289400.0,14.2058,14.2407,14.1971,14.2058,289400.0
2012-05-31 13:00:00,16.29,16.4,16.29,16.39,211700.0,14.1971,14.293,14.1971,14.2843,211700.0
2012-05-31 13:10:00,16.38,16.4,16.38,16.39,109800.0,14.2756,14.293,14.2756,14.2843,109800.0
2012-05-31 13:20:00,16.4,16.44,16.39,16.44,168900.0,14.293,14.3279,14.2843,14.3279,168900.0
2012-05-31 13:30:00,16.44,16.49,16.41,16.41,199200.0,14.3279,14.3714,14.3017,14.3017,199200.0
2012-05-31 13:40:00,16.41,16.42,16.35,16.38,132100.0,14.3017,14.3104,14.2494,14.2756,132100.0
2012-05-31 13:50:00,16.38,16.38,16.33,16.35,114000.0,14.2756,14.2756,14.232,14.2494,114000.0
2012-05-31 14:00:00,16.36,16.41,16.34,16.41,176100.0,14.2581,14.3017,14.2407,14.3017,176100.0
2012-05-31 14:10:00,16.4,16.44,16.4,16.43,81700.0,14.293,14.3279,14.293,14.3191,81700.0
2012-05-31 14:20:00,16.42,16.48,16.38,16.43,165400.0,14.3104,14.3627,14.2756,14.3191,165400.0
2012-05-31 14:30:00,16.43,16.5,16.41,16.5,224600.0,14.3191,14.3802,14.3017,14.3802,224600.0
2012-05-31 14:40:00,16.49,16.53,16.46,16.48,109600.0,14.3714,14.4063,14.3453,14.3627,109600.0
2012-05-31 14:50:00,16.48,16.49,16.45,16.48,88300.0,14.3627,14.3714,14.3366,14.3627,88300.0
2012-05-31 15:00:00,16.48,16.49,16.44,16.45,129500.0,14.3627,14.3714,14.3279,14.3366,129500.0
2012-05-31 15:10:00,16.45,16.51,16.45,16.49,418100.0,14.3366,14.3889,14.3366,14.3714,418100.0
2012-05-31 15:20:00,16.5,16.6,16.49,16.6,438300.0,14.3802,14.4673,14.3714,14.4673,438300.0
2012-05-31 15:30:00,16.6,16.78,16.59,16.77,756600.0,14.4673,14.6242,14.4586,14.6155,756600.0
2012-05-31 15:40:00,16.77,16.8,16.65,16.67,450600.0,14.6155,14.6416,14.5109,14.5283,450600.0
2012-05-31 15:50:00,16.66,16.67,16.58,16.61,647400.0,14.5196,14.5283,14.4499,14.476,647400.0
2012-06-01 09:30:00,16.21,16.22,15.53,15.66,626900.0,14.1274,14.1361,13.5348,13.6481,626900.0
2012-06-01 09:40:00,15.66,15.78,15.48,15.49,578600.0,13.6481,13.7527,13.4912,13.4999,578600.0
2012-06-01 09:50:00,15.49,15.72,15.46,15.69,486500.0,13.4999,13.7004,13.4738,13.6742,486500.0
2012-06-01 10:00:00,15.68,15.72,15.39,15.42,496800.0,13.6655,13.7004,13.4128,13.4389,496800.0
2012-06-01 10:10:00,15.41,15.43,15.27,15.31,529600.0,13.4302,13.4476,13.3082,13.343,529600.0
2012-06-01 10:20:00,15.29,15.33,15.22,15.25,340000.0,13.3256,13.3605,13.2646,13.2907,340000.0
2012-06-01 10:30:00,15.25,15.25,15.14,15.16,783200.0,13.2907,13.2907,13.1949,13.2123,783200.0
2012-06-01 10:40:00,15.15,15.26,15.15,15.24,356600.0,13.2036,13.2995,13.2036,13.282,356600.0
2012-06-01 10:50:00,15.24,15.26,15.21,15.22,357300.0,13.282,13.2995,13.2559,13.2646,357300.0
2012-06-01 11:00:00,15.22,15.23,15.09,15.09,201600.0,13.2646,13.2733,13.1513,13.1513,201600.0
2012-06-01 11:10:00,15.1,15.13,14.99,15.13,797000.0,13.16,13.1862,13.0641,13.1862,797000.0
2012-06-01 11:20:00,15.14,15.2,15.13,15.16,237900.0,13.1949,13.2472,13.1862,13.2123,237900.0
2012-06-01 11:30:00,15.17,15.17,15.07,15.11,205600.0,13.221,13.221,13.1339,13.1687,205600.0
2012-06-01 11:40:00,15.11,15.14,15.08,15.1,368000.0,13.1687,13.1949,13.1426,13.16,368000.0
2012-06-01 11:50:00,15.1,15.13,15.07,15.11,193300.0,13.16,13.1862,13.1339,13.1687,193300.0
2012-06-01 12:00:00,15.11,15.12,15.06,15.07,171900.0,13.1687,13.1774,13.1252,13.1339,171900.0
2012-06-01 12:10:00,15.07,15.17,15.04,15.17,148400.0,13.1339,13.221,13.1077,13.221,148400.0
2012-06-01 12:20:00,15.17,15.21,15.14,15.15,280900.0,13.221,13.2559,13.1949,13.2036,280900.0
2012-06-01 12:30:00,15.15,15.16,15.06,15.07,151500.0,13.2036,13.2123,13.1252,13.1339,151500.0
2012-06-01 12:40:00,15.07,15.1,15.06,15.1,114900.0,13.1339,13.16,13.1252,13.16,114900.0
2012-06-01 12:50:00,15.09,15.09,15.06,15.07,132600.0,13.1513,13.1513,13.1252,13.1339,132600.0
2012-06-01 13:00:00,15.06,15.13,15.05,15.09,239200.0,13.1252,13.1862,13.1164,13.1513,239200.0
2012-06-01 13:10:00,15.09,15.11,15.06,15.06,92500.0,13.1513,13.1687,13.1252,13.1252,92500.0
2012-06-01 13:20:00,15.06,15.07,14.96,14.97,233100.0,13.1252,13.1339,13.038,13.0467,233100.0
2012-06-01 13:30:00,14.96,14.98,14.91,14.91,127200.0,13.038,13.0554,12.9944,12.9944,127200.0
2012-06-01 13:40:00,14.91,15.05,14.9,15.04,448500.0,12.9944,13.1164,12.9857,13.1077,448500.0
2012-06-01 13:50:00,15.05,15.05,15.0,15.04,96800.0,13.1164,13.1164,13.0729,13.1077,96800.0
2012-06-01 14:00:00,15.04,15.06,14.95,15.01,342600.0,13.1077,13.1252,13.0293,13.0816,342600.0
2012-06-01 14:10:00,15.0,15.01,15.0,15.01,70100.0,13.0729,13.0816,13.0729,13.0816,70100.0
2012-06-01 14:20:00,15.0,15.18,15.0,15.16,395500.0,13.0729,13.2297,13.0729,13.2123,395500.0
2012-06-01 14:30:00,15.16,15.26,15.15,15.23,410400.0,13.2123,13.2995,13.2036,13.2733,410400.0
2012-06-01 14:40:00,15.24,15.26,15.2,15.25,135200.0,13.282,13.2995,13.2472,13.2907,135200.0
2012-06-01 14:50:00,15.25,15.32,15.24,15.25,246200.0,13.2907,13.3518,13.282,13.2907,246200.0
2012-06-01 15:00:00,15.25,15.26,15.22,15.24,215200.0,13.2907,13.2995,13.2646,13.282,215200.0
2012-06-01 15:10:00,15.24,15.29,15.24,15.26,174300.0,13.282,13.3256,13.282,13.2995,174300.0
2012-06-01 15:20:00,15.25,15.26,15.17,15.18,357500.0,13.2907,13.2995,13.221,13.2297,357500.0
2012-06-01 15:30:00,15.18,15.2,15.16,15.18,342700.0,13.2297,13.2472,13.2123,13.2297,342700.0
2012-06-01 15:40:00,15.18,15.22,15.17,15.22,314400.0,13.2297,13.2646,13.221,13.2646,314400.0
2012-06-01 15:50:00,15.21,15.22,15.2,15.21,511500.0,13.2559,13.2646,13.2472,13.2559,511500.0
2012-06-04 09:30:00,15.16,15.25,15.09,15.23,242800.0,13.2123,13.2907,13.1513,13.2733,242800.0
2012-06-04 09:40:00,15.23,15.24,15.05,15.06,188900.0,13.2733,13.282,13.1164,13.1252,188900.0
2012-06-04 09:50:00,15.06,15.06,14.97,14.97,241100.0,13.1252,13.1252,13.0467,13.0467,241100.0
2012-06-04 10:00:00,14.97,14.97,14.73,14.73,692400.0,13.0467,13.0467,12.8376,12.8376,692400.0
2012-06-04 10:10:00,14.74,14.84,14.69,14.82,671400.0,12.8463,12.9334,12.8027,12.916,671400.0
2012-06-04 10:20:00,14.82,14.93,14.81,14.84,340500.0,12.916,13.0119,12.9073,12.9334,340500.0
2012-06-04 10:30:00,14.84,14.88,14.83,14.87,279000.0,12.9334,12.9683,12.9247,12.9596,279000.0
2012-06-04 10:40:00,14.87,14.92,14.85,14.86,468600.0,12.9596,13.0031,12.9421,12.9509,468600.0
2012-06-04 10:50:00,14.85,14.97,14.85,14.94,437000.0,12.9421,13.0467,12.9421,13.0206,437000.0
2012-06-04 11:00:00,14.93,14.96,14.92,14.93,173300.0,13.0119,13.038,13.0031,13.0119,173300.0
2012-06-04 11:10:00,14.93,14.94,14.91,14.91,221000.0,13.0119,13.0206,12.9944,12.9944,221000.0
2012-06-04 11:20:00,14.9,14.91,14.87,14.88,156300.0,12.9857,12.9944,12.9596,12.9683,156300.0
2012-06-04 11:30:00,14.87,14.91,14.87,14.89,81600.0,12.9596,12.9944,12.9596,12.977,81600.0
2012-06-04 11:40:00,14.88,14.93,14.88,14.9,168700.0,12.9683,13.0119,12.9683,12.9857,168700.0
2012-06-04 11:50:00,14.91,14.91,14.89,14.9,107800.0,12.9944,12.9944,12.977,12.9857,107800.0
2012-06-04 12:00:00,14.9,14.91,14.88,14.9,73500.0,12.9857,12.9944,12.9683,12.9857,73500.0
2012-06-04 12:10:00,14.9,14.91,14.79,14.79,59500.0,12.9857,12.9944,12.8898,12.8898,59500.0
2012-06-04 12:20:00,14.8,14.8,14.75,14.76,31600.0,12.8986,12.8986,12.855,12.8637,31600.0
2012-06-04 12:30:00,14.76,14.76,14.71,14.72,103500.0,12.8637,12.8637,12.8201,12.8288,103500.0
2012-06-04 12:40:00,14.72,14.75,14.69,14.72,141900.0,12.8288,12.855,12.8027,12.8288,141900.0
2012-06-04 12:50:00,14.71,14.72,14.7,14.7,43300.0,12.8201,12.8288,12.8114,12.8114,43300.0
2012-06-04 13:00:00,14.69,14.72,14.66,14.67,177000.0,12.8027,12.8288,12.7765,12.7853,177000.0
2012-06-04 13:10:00,14.67,14.67,14.62,14.63,147100.0,12.7853,12.7853,12.7417,12.7504,147100.0
2012-06-04 13:20:00,14.63,14.63,14.6,14.62,88800.0,12.7504,12.7504,12.7243,12.7417,88800.0
2012-06-04 13:30:00,14.62,14.67,14.61,14.66,279400.0,12.7417,12.7853,12.733,12.7765,279400.0
2012-06-04 13:40:00,14.66,14.67,14.55,14.56,135800.0,12.7765,12.7853,12.6807,12.6894,135800.0
2012-06-04 13:50:00,14.56,14.58,14.51,14.52,215000.0,12.6894,12.7068,12.6458,12.6545,215000.0
2012-06-04 14:00:00,14.52,14.54,14.49,14.5,226900.0,12.6545,12.672,12.6284,12.6371,226900.0
2012-06-04 14:10:00,14.5,14.5,14.46,14.5,355900.0,12.6371,12.6371,12.6022,12.6371,355900.0
2012-06-04 14:20:00,14.5,14.53,14.48,14.53,576100.0,12.6371,12.6632,12.6197,12.6632,576100.0
2012-06-04 14:30:00,14.52,14.61,14.51,14.6,499100.0,12.6545,12.733,12.6458,12.7243,499100.0
2012-06-04 14:40:00,14.59,14.63,14.59,14.59,744900.0,12.7155,12.7504,12.7155,12.7155,744900.0
2012-06-04 14:50:00,14.6,14.6,14.55,14.57,250400.0,12.7243,12.7243,12.6807,12.6981,250400.0
2012-06-04 15:00:00,14.57,14.57,14.53,14.54,294600.0,12.6981,12.6981,12.6632,12.672,294600.0
2012-06-04 15:10:00,14.53,14.54,14.43,14.46,419100.0,12.6632,12.672,12.5761,12.6022,419100.0
2012-06-04 15:20:00,14.46,14.5,14.44,14.49,255800.0,12.6022,12.6371,12.5848,12.6284,255800.0
2012-06-04 15:30:00,14.48,14.49,14.37,14.38,333400.0,12.6197,12.6284,12.5238,12.5325,333400.0
2012-06-04 15:40:00,14.37,14.48,14.37,14.48,482500.0,12.5238,12.6197,12.5238,12.6197,482500.0
2012-06-04 15:50:00,14.48,14.48,14.46,14.47,531500.0,12.6197,12.6197,12.6022,12.611,531500.0
2012-06-05 09:30:00,14.37,14.83,14.37,14.74,280000.0,12.5238,12.9247,12.5238,12.8463,280000.0
2012-06-05 09:40:00,14.76,14.88,14.65,14.87,379300.0,12.8637,12.9683,12.7678,12.9596,379300.0
2012-06-05 09:50:00,14.87,15.06,14.85,15.02,634500.0,12.9596,13.1252,12.9421,13.0903,634500.0
2012-06-05 10:00:00,15.01,15.17,15.0,15.13,377800.0,13.0816,13.221,13.0729,13.1862,377800.0
2012-06-05 10:10:00,15.13,15.13,14.97,15.01,390800.0,13.1862,13.1862,13.0467,13.0816,390800.0
2012-06-05 10:20:00,15.01,15.14,15.0,15.09,259100.0,13.0816,13.1949,13.0729,13.1513,259100.0
2012-06-05 10:30:00,15.09,15.09,14.98,15.0,274300.0,13.1513,13.1513,13.0554,13.0729,274300.0
2012-06-05 10:40:00,15.0,15.01,14.95,14.96,281500.0,13.0729,13.0816,13.0293,13.038,281500.0
2012-06-05 10:50:00,14.97,14.99,14.92,14.98,316300.0,13.0467,13.0641,13.0031,13.0554,316300.0
2012-06-05 11:00:00,14.97,15.01,14.95,14.99,166700.0,13.0467,13.0816,13.0293,13.0641,166700.0
2012-06-05 11:10:00,14.99,15.02,14.97,15.02,281100.0,13.0641,13.0903,13.0467,13.0903,281100.0
2012-06-05 11:20:00,15.02,15.04,14.97,14.98,229100.0,13.0903,13.1077,13.0467,13.0554,229100.0
2012-06-05 11:30:00,14.97,15.0,14.92,14.96,181400.0,13.0467,13.0729,13.0031,13.038,181400.0
2012-06-05 11:40:00,14.96,14.97,14.9,14.91,108800.0,13.038,13.0467,12.9857,12.9944,108800.0
2012-06-05 11:50:00,14.9,14.91,14.73,14.74,332200.0,12.9857,12.9944,12.8376,12.8463,332200.0
2012-06-05 12:00:00,14.74,14.82,14.73,14.79,208800.0,12.8463,12.916,12.8376,12.8898,208800.0
2012-06-05 12:10:00,14.79,14.85,14.79,14.84,74800.0,12.8898,12.9421,12.8898,12.9334,74800.0
2012-06-05 12:20:00,14.85,14.85,14.75,14.76,96400.0,12.9421,12.9421,12.855,12.8637,96400.0
2012-06-05 12:30:00,14.76,14.84,14.76,14.82,169900.0,12.8637,12.9334,12.8637,12.916,169900.0
2012-06-05 12:40:00,14.82,14.84,14.79,14.8,108800.0,12.916,12.9334,12.8898,12.8986,108800.0
2012-06-05 12:50:00,14.8,14.86,14.78,14.82,158200.0,12.8986,12.9509,12.8811,12.916,158200.0
2012-06-05 13:00:00,14.83,14.83,14.79,14.79,75600.0,12.9247,12.9247,12.8898,12.8898,75600.0
2012-06-05 13:10:00,14.79,14.79,14.75,14.76,116700.0,12.8898,12.8898,12.855,12.8637,116700.0
2012-06-05 13:20:00,14.75,14.84,14.75,14.84,83400.0,12.855,12.9334,12.855,12.9334,83400.0
2012-06-05 13:30:00,14.84,14.87,14.83,14.84,86500.0,12.9334,12.9596,12.9247,12.9334,86500.0
2012-06-05 13:40:00,14.84,14.85,14.82,14.85,241100.0,12.9334,12.9421,12.916,12.9421,241100.0
2012-06-05 13:50:00,14.85,14.91,14.85,14.88,163800.0,12.9421,12.9944,12.9421,12.9683,163800.0
2012-06-05 14:00:00,14.87,14.92,14.87,14.9,161500.0,12.9596,13.0031,12.9596,12.9857,161500.0
2012-06-05 14:10:00,14.89,14.94,14.86,14.94,197300.0,12.977,13.0206,12.9509,13.0206,197300.0
2012-06-05 14:20:00,14.94,14.94,14.9,14.9,151800.0,13.0206,13.0206,12.9857,12.9857,151800.0
2012-06-05 14:30:00,14.91,14.91,14.88,14.88,104900.0,12.9944,12.9944,12.9683,12.9683,104900.0
2012-06-05 14:40:00,14.88,14.97,14.86,14.97,434200.0,12.9683,13.0467,12.9509,13.0467,434200.0
2012-06-05 14:50:00,14.96,15.01,14.96,14.99,233500.0,13.038,13.0816,13.038,13.0641,233500.0
2012-06-05 15:00:00,15.0,15.01,14.97,14.97,285900.0,13.0729,13.0816,13.0467,13.0467,285900.0
2012-06-05 15:10:00,14.98,14.99,14.95,14.96,198700.0,13.0554,13.0641,13.0293,13.038,198700.0
2012-06-05 15:20:00,14.96,14.98,14.91,14.91,249700.0,13.038,13.0554,12.9944,12.9944,249700.0
2012-06-05 15:30:00,14.92,14.96,14.9,14.95,614800.0,13.0031,13.038,12.9857,13.0293,614800.0
2012-06-05 15:40:00,14.95,14.96,14.84,14.84,852000.0,13.0293,13.038,12.9334,12.9334,852000.0
2012-06-05 15:50:00,14.85,14.87,14.79,14.87,1799500.0,12.9421,12.9596,12.8898,12.9596,1799500.0
2012-06-06 09:30:00,15.14,15.55,15.06,15.49,437000.0,13.1949,13.5522,13.1252,13.4999,437000.0
2012-06-06 09:40:00,15.49,15.67,15.47,15.55,618200.0,13.4999,13.6568,13.4825,13.5522,618200.0
2012-06-06 09:50:00,15.55,15.58,15.4,15.53,440100.0,13.5522,13.5783,13.4215,13.5348,440100.0
2012-06-06 10:00:00,15.53,15.55,15.32,15.32,390100.0,13.5348,13.5522,13.3518,13.3518,390100.0
2012-06-06 10:10:00,15.33,15.38,15.23,15.24,818300.0,13.3605,13.404,13.2733,13.282,818300.0
2012-06-06 10:20:00,15.31,15.33,15.21,15.29,692400.0,13.343,13.3605,13.2559,13.3256,692400.0
2012-06-06 10:30:00,15.3,15.37,15.26,15.35,562300.0,13.3343,13.3953,13.2995,13.3779,562300.0
2012-06-06 10:40:00,15.35,15.36,15.29,15.32,191200.0,13.3779,13.3866,13.3256,13.3518,191200.0
2012-06-06 10:50:00,15.32,15.34,15.3,15.31,76400.0,13.3518,13.3692,13.3343,13.343,76400.0
2012-06-06 11:00:00,15.31,15.32,15.27,15.31,205100.0,13.343,13.3518,13.3082,13.343,205100.0
2012-06-06 11:10:00,15.32,15.41,15.3,15.41,308400.0,13.3518,13.4302,13.3343,13.4302,308400.0
2012-06-06 11:20:00,15.41,15.42,15.35,15.38,141000.0,13.4302,13.4389,13.3779,13.404,141000.0
2012-06-06 11:30:00,15.38,15.43,15.37,15.42,380200.0,13.404,13.4476,13.3953,13.4389,380200.0
2012-06-06 11:40:00,15.41,15.45,15.4,15.43,71400.0,13.4302,13.4651,13.4215,13.4476,71400.0
2012-06-06 11:50:00,15.44,15.45,15.41,15.41,105900.0,13.4563,13.4651,13.4302,13.4302,105900.0
2012-06-06 12:00:00,15.41,15.41,15.35,15.35,147800.0,13.4302,13.4302,13.3779,13.3779,147800.0
2012-06-06 12:10:00,15.36,15.38,15.34,15.34,98500.0,13.3866,13.404,13.3692,13.3692,98500.0
2012-06-06 12:20:00,15.33,15.35,15.31,15.32,136700.0,13.3605,13.3779,13.343,13.3518,136700.0
2012-06-06 12:30:00,15.32,15.34,15.31,15.34,37000.0,13.3518,13.3692,13.343,13.3692,37000.0
2012-06-06 12:40:00,15.34,15.35,15.31,15.32,84600.0,13.3692,13.3779,13.343,13.3518,84600.0
2012-06-06 12:50:00,15.32,15.32,15.27,15.27,79400.0,13.3518,13.3518,13.3082,13.3082,79400.0
2012-06-06 13:00:00,15.27,15.29,15.26,15.27,110200.0,13.3082,13.3256,13.2995,13.3082,110200.0
2012-06-06 13:10:00,15.27,15.27,15.22,15.24,124400.0,13.3082,13.3082,13.2646,13.282,124400.0
2012-06-06 13:20:00,15.24,15.25,15.19,15.2,265300.0,13.282,13.2907,13.2385,13.2472,265300.0
2012-06-06 13:30:00,15.2,15.21,15.19,15.2,140800.0,13.2472,13.2559,13.2385,13.2472,140800.0
2012-06-06 13:40:00,15.2,15.2,15.16,15.18,228100.0,13.2472,13.2472,13.2123,13.2297,228100.0
2012-06-06 13:50:00,15.18,15.18,15.15,15.16,135500.0,13.2297,13.2297,13.2036,13.2123,135500.0
2012-06-06 14:00:00,15.17,15.2,15.16,15.19,140200.0,13.221,13.2472,13.2123,13.2385,140200.0
2012-06-06 14:10:00,15.18,15.24,15.17,15.24,151900.0,13.2297,13.282,13.221,13.282,151900.0
2012-06-06 14:20:00,15.24,15.25,15.2,15.2,176900.0,13.282,13.2907,13.2472,13.2472,176900.0
2012-06-06 14:30:00,15.21,15.22,15.19,15.21,136800.0,13.2559,13.2646,13.2385,13.2559,136800.0
2012-06-06 14:40:00,15.21,15.21,15.2,15.21,50000.0,13.2559,13.2559,13.2472,13.2559,50000.0
2012-06-06 14:50:00,15.21,15.22,15.17,15.19,165300.0,13.2559,13.2646,13.221,13.2385,165300.0
2012-06-06 15:00:00,15.19,15.24,15.18,15.24,100000.0,13.2385,13.282,13.2297,13.282,100000.0
2012-06-06 15:10:00,15.24,15.27,15.23,15.26,114000.0,13.282,13.3082,13.2733,13.2995,114000.0
2012-06-06 15:20:00,15.26,15.26,15.2,15.21,232700.0,13.2995,13.2995,13.2472,13.2559,232700.0
2012-06-06 15:30:00,15.22,15.29,15.22,15.26,154700.0,13.2646,13.3256,13.2646,13.2995,154700.0
2012-06-06 15:40:00,15.29,15.35,15.27,15.32,480800.0,13.3256,13.3779,13.3082,13.3518,480800.0
2012-06-06 15:50:00,15.33,15.34,15.27,15.32,882000.0,13.3605,13.3692,13.3082,13.3518,882000.0
2012-06-07 09:30:00,15.54,15.77,15.54,15.75,249500.0,13.5435,13.7439,13.5435,13.7265,249500.0
2012-06-07 09:40:00,15.74,15.76,15.56,15.58,218800.0,13.7178,13.7352,13.5609,13.5783,218800.0
2012-06-07 09:50:00,15.59,15.72,15.52,15.6,124800.0,13.5871,13.7004,13.5261,13.5958,124800.0
2012-06-07 10:00:00,15.6,15.63,15.41,15.41,347000.0,13.5958,13.6219,13.4302,13.4302,347000.0
2012-06-07 10:10:00,15.41,15.53,15.39,15.51,201400.0,13.4302,13.5348,13.4128,13.5173,201400.0
2012-06-07 10:20:00,15.51,15.58,15.48,15.55,115600.0,13.5173,13.5783,13.4912,13.5522,115600.0
2012-06-07 10:30:00,15.56,15.56,15.36,15.36,105600.0,13.5609,13.5609,13.3866,13.3866,105600.0
2012-06-07 10:40:00,15.35,15.36,15.27,15.27,148200.0,13.3779,13.3866,13.3082,13.3082,148200.0
2012-06-07 10:50:00,15.28,15.28,15.21,15.25,86300.0,13.3169,13.3169,13.2559,13.2907,86300.0
2012-06-07 11:00:00,15.25,15.33,15.22,15.33,127500.0,13.2907,13.3605,13.2646,13.3605,127500.0
2012-06-07 11:10:00,15.32,15.33,15.26,15.31,93400.0,13.3518,13.3605,13.2995,13.343,93400.0
2012-06-07 11:20:00,15.31,15.39,15.31,15.33,73500.0,13.343,13.4128,13.343,13.3605,73500.0
2012-06-07 11:30:00,15.32,15.47,15.3,15.47,93000.0,13.3518,13.4825,13.3343,13.4825,93000.0
2012-06-07 11:40:00,15.47,15.56,15.47,15.54,71100.0,13.4825,13.5609,13.4825,13.5435,71100.0
2012-06-07 11:50:00,15.55,15.57,15.52,15.52,71900.0,13.5522,13.5696,13.5261,13.5261,71900.0
2012-06-07 12:00:00,15.52,15.53,15.49,15.5,133500.0,13.5261,13.5348,13.4999,13.5086,133500.0
2012-06-07 12:10:00,15.49,15.62,15.46,15.61,177100.0,13.4999,13.6132,13.4738,13.6045,177100.0
2012-06-07 12:20:00,15.61,15.64,15.59,15.62,116300.0,13.6045,13.6306,13.5871,13.6132,116300.0
2012-06-07 12:30:00,15.61,15.66,15.59,15.66,53200.0,13.6045,13.6481,13.5871,13.6481,53200.0
2012-06-07 12:40:00,15.66,15.68,15.6,15.66,90100.0,13.6481,13.6655,13.5958,13.6481,90100.0
2012-06-07 12:50:00,15.65,15.69,15.64,15.65,91400.0,13.6394,13.6742,13.6306,13.6394,91400.0
2012-06-07 13:00:00,15.65,15.7,15.64,15.7,55900.0,13.6394,13.6829,13.6306,13.6829,55900.0
2012-06-07 13:10:00,15.69,15.76,15.67,15.74,336000.0,13.6742,13.7352,13.6568,13.7178,336000.0
2012-06-07 13:20:00,15.74,15.77,15.73,15.74,103200.0,13.7178,13.7439,13.7091,13.7178,103200.0
2012-06-07 13:30:00,15.75,15.75,15.7,15.72,48400.0,13.7265,13.7265,13.6829,13.7004,48400.0
2012-06-07 13:40:00,15.72,15.74,15.66,15.69,89900.0,13.7004,13.7178,13.6481,13.6742,89900.0
2012-06-07 13:50:00,15.68,15.69,15.6,15.6,75700.0,13.6655,13.6742,13.5958,13.5958,75700.0
2012-06-07 14:00:00,15.61,15.63,15.59,15.6,77200.0,13.6045,13.6219,13.5871,13.5958,77200.0
2012-06-07 14:10:00,15.6,15.67,15.6,15.67,42400.0,13.5958,13.6568,13.5958,13.6568,42400.0
2012-06-07 14:20:00,15.67,15.71,15.67,15.69,40900.0,13.6568,13.6916,13.6568,13.6742,40900.0
2012-06-07 14:30:00,15.69,15.72,15.68,15.72,54700.0,13.6742,13.7004,13.6655,13.7004,54700.0
2012-06-07 14:40:00,15.72,15.75,15.71,15.74,88300.0,13.7004,13.7265,13.6916,13.7178,88300.0
2012-06-07 14:50:00,15.74,15.75,15.71,15.73,85700.0,13.7178,13.7265,13.6916,13.7091,85700.0
2012-06-07 15:00:00,15.73,15.75,15.7,15.71,161000.0,13.7091,13.7265,13.6829,13.6916,161000.0
2012-06-07 15:10:00,15.71,15.73,15.66,15.68,222500.0,13.6916,13.7091,13.6481,13.6655,222500.0
2012-06-07 15:20:00,15.68,15.71,15.63,15.7,186700.0,13.6655,13.6916,13.6219,13.6829,186700.0
2012-06-07 15:30:00,15.7,15.71,15.6,15.6,269000.0,13.6829,13.6916,13.5958,13.5958,269000.0
2012-06-07 15:40:00,15.61,15.64,15.51,15.53,641900.0,13.6045,13.6306,13.5173,13.5348,641900.0
2012-06-07 15:50:00,15.53,15.56,15.49,15.53,600000.0,13.5348,13.5609,13.4999,13.5348,600000.0
2012-06-08 09:30:00,15.79,15.79,15.27,15.46,303200.0,13.7614,13.7614,13.3082,13.4738,303200.0
2012-06-08 09:40:00,15.45,15.6,15.37,15.49,201700.0,13.4651,13.5958,13.3953,13.4999,201700.0
2012-06-08 09:50:00,15.49,15.81,15.44,15.8,277000.0,13.4999,13.7788,13.4563,13.7701,277000.0
2012-06-08 10:00:00,15.81,15.87,15.66,15.8,240800.0,13.7788,13.8311,13.6481,13.7701,240800.0
2012-06-08 10:10:00,15.8,15.8,15.61,15.61,183700.0,13.7701,13.7701,13.6045,13.6045,183700.0
2012-06-08 10:20:00,15.62,15.7,15.59,15.66,137400.0,13.6132,13.6829,13.5871,13.6481,137400.0
2012-06-08 10:30:00,15.66,15.75,15.64,15.72,83600.0,13.6481,13.7265,13.6306,13.7004,83600.0
2012-06-08 10:40:00,15.72,15.81,15.69,15.78,114500.0,13.7004,13.7788,13.6742,13.7527,114500.0
2012-06-08 10:50:00,15.77,15.83,15.73,15.81,73300.0,13.7439,13.7962,13.7091,13.7788,73300.0
2012-06-08 11:00:00,15.81,15.84,15.77,15.78,93600.0,13.7788,13.8049,13.7439,13.7527,93600.0
2012-06-08 11:10:00,15.77,15.77,15.63,15.64,112800.0,13.7439,13.7439,13.6219,13.6306,112800.0
2012-06-08 11:20:00,15.64,15.71,15.61,15.7,125900.0,13.6306,13.6916,13.6045,13.6829,125900.0
2012-06-08 11:30:00,15.7,15.73,15.68,15.72,130700.0,13.6829,13.7091,13.6655,13.7004,130700.0
2012-06-08 11:40:00,15.72,15.74,15.7,15.73,43000.0,13.7004,13.7178,13.6829,13.7091,43000.0
2012-06-08 11:50:00,15.73,15.74,15.64,15.64,47100.0,13.7091,13.7178,13.6306,13.6306,47100.0
2012-06-08 12:00:00,15.64,15.75,15.64,15.74,129200.0,13.6306,13.7265,13.6306,13.7178,129200.0
2012-06-08 12:10:00,15.74,15.74,15.68,15.68,102400.0,13.7178,13.7178,13.6655,13.6655,102400.0
2012-06-08 12:20:00,15.68,15.69,15.66,15.68,41600.0,13.6655,13.6742,13.6481,13.6655,41600.0
2012-06-08 12:30:00,15.69,15.79,15.68,15.77,102100.0,13.6742,13.7614,13.6655,13.7439,102100.0
2012-06-08 12:40:00,15.77,15.79,15.76,15.79,28000.0,13.7439,13.7614,13.7352,13.7614,28000.0
2012-06-08 12:50:00,15.79,15.81,15.76,15.8,51000.0,13.7614,13.7788,13.7352,13.7701,51000.0
2012-06-08 13:00:00,15.8,15.9,15.79,15.9,90300.0,13.7701,13.8572,13.7614,13.8572,90300.0
2012-06-08 13:10:00,15.89,15.9,15.83,15.84,54100.0,13.8485,13.8572,13.7962,13.8049,54100.0
2012-06-08 13:20:00,15.84,15.86,15.8,15.81,48900.0,13.8049,13.8224,13.7701,13.7788,48900.0
2012-06-08 13:30:00,15.8,15.82,15.77,15.8,55400.0,13.7701,13.7875,13.7439,13.7701,55400.0
2012-06-08 13:40:00,15.81,15.84,15.79,15.84,63200.0,13.7788,13.8049,13.7614,13.8049,63200.0
2012-06-08 13:50:00,15.83,15.86,15.82,15.84,45300.0,13.7962,13.8224,13.7875,13.8049,45300.0
2012-06-08 14:00:00,15.84,15.87,15.83,15.87,109700.0,13.8049,13.8311,13.7962,13.8311,109700.0
2012-06-08 14:10:00,15.86,15.88,15.85,15.86,75800.0,13.8224,13.8398,13.8137,13.8224,75800.0
2012-06-08 14:20:00,15.86,15.89,15.85,15.89,92400.0,13.8224,13.8485,13.8137,13.8485,92400.0
2012-06-08 14:30:00,15.89,15.95,15.87,15.94,105900.0,13.8485,13.9008,13.8311,13.8921,105900.0
2012-06-08 14:40:00,15.94,15.98,15.93,15.98,114000.0,13.8921,13.927,13.8834,13.927,114000.0
2012-06-08 14:50:00,15.98,15.98,15.93,15.93,90300.0,13.927,13.927,13.8834,13.8834,90300.0
2012-06-08 15:00:00,15.93,15.94,15.89,15.89,104400.0,13.8834,13.8921,13.8485,13.8485,104400.0
2012-06-08 15:10:00,15.89,15.94,15.89,15.92,202200.0,13.8485,13.8921,13.8485,13.8747,202200.0
2012-06-08 15:20:00,15.92,15.93,15.88,15.9,187800.0,13.8747,13.8834,13.8398,13.8572,187800.0
2012-06-08 15:30:00,15.89,15.94,15.89,15.92,168900.0,13.8485,13.8921,13.8485,13.8747,168900.0
2012-06-08 15:40:00,15.92,15.99,15.92,15.97,385600.0,13.8747,13.9357,13.8747,13.9182,385600.0
2012-06-08 15:50:00,15.97,15.98,15.92,15.96,247500.0,13.9182,13.927,13.8747,13.9095,247500.0
2012-06-11 09:30:00,16.15,16.19,15.69,15.71,219400.0,14.0751,14.11,13.6742,13.6916,219400.0
2012-06-11 09:40:00,15.71,15.9,15.69,15.9,122800.0,13.6916,13.8572,13.6742,13.8572,122800.0
2012-06-11 09:50:00,15.89,15.97,15.79,15.8,165500.0,13.8485,13.9182,13.7614,13.7701,165500.0
2012-06-11 10:00:00,15.79,15.82,15.61,15.63,160900.0,13.7614,13.7875,13.6045,13.6219,160900.0
2012-06-11 10:10:00,15.63,15.73,15.58,15.6,175800.0,13.6219,13.7091,13.5783,13.5958,175800.0
2012-06-11 10:20:00,15.6,15.63,15.49,15.51,251600.0,13.5958,13.6219,13.4999,13.5173,251600.0
2012-06-11 10:30:00,15.51,15.8,15.47,15.78,268500.0,13.5173,13.7701,13.4825,13.7527,268500.0
2012-06-11 10:40:00,15.78,15.78,15.67,15.69,127000.0,13.7527,13.7527,13.6568,13.6742,127000.0
2012-06-11 10:50:00,15.68,15.69,15.6,15.65,93300.0,13.6655,13.6742,13.5958,13.6394,93300.0
2012-06-11 11:00:00,15.65,15.69,15.61,15.69,132300.0,13.6394,13.6742,13.6045,13.6742,132300.0
2012-06-11 11:10:00,15.68,15.7,15.6,15.61,98600.0,13.6655,13.6829,13.5958,13.6045,98600.0
2012-06-11 11:20:00,15.61,15.7,15.6,15.66,79000.0,13.6045,13.6829,13.5958,13.6481,79000.0
2012-06-11 11:30:00,15.65,15.75,15.64,15.75,69700.0,13.6394,13.7265,13.6306,13.7265,69700.0
2012-06-11 11:40:00,15.75,15.75,15.66,15.7,75500.0,13.7265,13.7265,13.6481,13.6829,75500.0
2012-06-11 11:50:00,15.7,15.72,15.59,15.71,94400.0,13.6829,13.7004,13.5871,13.6916,94400.0
2012-06-11 12:00:00,15.72,15.73,15.65,15.66,41200.0,13.7004,13.7091,13.6394,13.6481,41200.0
2012-06-11 12:10:00,15.67,15.7,15.63,15.66,59200.0,13.6568,13.6829,13.6219,13.6481,59200.0
2012-06-11 12:20:00,15.67,15.67,15.62,15.65,30300.0,13.6568,13.6568,13.6132,13.6394,30300.0
2012-06-11 12:30:00,15.65,15.7,15.64,15.69,47000.0,13.6394,13.6829,13.6306,13.6742,47000.0
2012-06-11 12:40:00,15.7,15.74,15.67,15.73,45400.0,13.6829,13.7178,13.6568,13.7091,45400.0
2012-06-11 12:50:00,15.71,15.73,15.66,15.67,63200.0,13.6916,13.7091,13.6481,13.6568,63200.0
2012-06-11 13:00:00,15.68,15.69,15.63,15.69,48200.0,13.6655,13.6742,13.6219,13.6742,48200.0
2012-06-11 13:10:00,15.69,15.75,15.67,15.74,83100.0,13.6742,13.7265,13.6568,13.7178,83100.0
2012-06-11 13:20:00,15.74,15.74,15.68,15.68,43300.0,13.7178,13.7178,13.6655,13.6655,43300.0
2012-06-11 13:30:00,15.69,15.7,15.62,15.63,152100.0,13.6742,13.6829,13.6132,13.6219,152100.0
2012-06-11 13:40:00,15.64,15.64,15.59,15.62,47300.0,13.6306,13.6306,13.5871,13.6132,47300.0
2012-06-11 13:50:00,15.62,15.66,15.62,15.64,54100.0,13.6132,13.6481,13.6132,13.6306,54100.0
2012-06-11 14:00:00,15.63,15.64,15.52,15.55,100200.0,13.6219,13.6306,13.5261,13.5522,100200.0
2012-06-11 14:10:00,15.54,15.56,15.51,15.52,64000.0,13.5435,13.5609,13.5173,13.5261,64000.0
2012-06-11 14:20:00,15.51,15.55,15.49,15.55,88400.0,13.5173,13.5522,13.4999,13.5522,88400.0
2012-06-11 14:30:00,15.55,15.59,15.53,15.54,56000.0,13.5522,13.5871,13.5348,13.5435,56000.0
2012-06-11 14:40:00,15.54,15.59,15.54,15.56,44700.0,13.5435,13.5871,13.5435,13.5609,44700.0
2012-06-11 14:50:00,15.57,15.6,15.54,15.57,119100.0,13.5696,13.5958,13.5435,13.5696,119100.0
2012-06-11 15:00:00,15.57,15.59,15.49,15.49,98800.0,13.5696,13.5871,13.4999,13.4999,98800.0
2012-06-11 15:10:00,15.5,15.51,15.44,15.45,121700.0,13.5086,13.5173,13.4563,13.4651,121700.0
2012-06-11 15:20:00,15.45,15.46,15.38,15.41,150000.0,13.4651,13.4738,13.404,13.4302,150000.0
2012-06-11 15:30:00,15.41,15.46,15.4,15.46,320100.0,13.4302,13.4738,13.4215,13.4738,320100.0
2012-06-11 15:40:00,15.47,15.52,15.39,15.4,274400.0,13.4825,13.5261,13.4128,13.4215,274400.0
2012-06-11 15:50:00,15.4,15.42,15.33,15.36,504100.0,13.4215,13.4389,13.3605,13.3866,504100.0
2012-06-12 09:30:00,15.55,15.55,15.22,15.33,377900.0,13.5522,13.5522,13.2646,13.3605,377900.0
2012-06-12 09:40:00,15.33,15.42,15.26,15.3,288200.0,13.3605,13.4389,13.2995,13.3343,288200.0
2012-06-12 09:50:00,15.31,15.46,15.23,15.23,236700.0,13.343,13.4738,13.2733,13.2733,236700.0
2012-06-12 10:00:00,15.24,15.38,15.15,15.16,325800.0,13.282,13.404,13.2036,13.2123,325800.0
2012-06-12 10:10:00,15.16,15.17,15.09,15.1,247900.0,13.2123,13.221,13.1513,13.16,247900.0
2012-06-12 10:20:00,15.11,15.24,15.07,15.18,177800.0,13.1687,13.282,13.1339,13.2297,177800.0
2012-06-12 10:30:00,15.17,15.17,15.06,15.06,150300.0,13.221,13.221,13.1252,13.1252,150300.0
2012-06-12 10:40:00,15.07,15.22,15.06,15.19,169900.0,13.1339,13.2646,13.1252,13.2385,169900.0
2012-06-12 10:50:00,15.19,15.29,15.16,15.2,180900.0,13.2385,13.3256,13.2123,13.2472,180900.0
2012-06-12 11:00:00,15.2,15.31,15.2,15.23,221400.0,13.2472,13.343,13.2472,13.2733,221400.0
2012-06-12 11:10:00,15.23,15.35,15.18,15.18,302500.0,13.2733,13.3779,13.2297,13.2297,302500.0
2012-06-12 11:20:00,15.19,15.3,15.19,15.3,222100.0,13.2385,13.3343,13.2385,13.3343,222100.0
2012-06-12 11:30:00,15.3,15.31,15.22,15.25,164600.0,13.3343,13.343,13.2646,13.2907,164600.0
2012-06-12 11:40:00,15.24,15.28,15.22,15.22,136700.0,13.282,13.3169,13.2646,13.2646,136700.0
2012-06-12 11:50:00,15.22,15.23,15.1,15.12,260600.0,13.2646,13.2733,13.16,13.1774,260600.0
2012-06-12 12:00:00,15.13,15.21,15.12,15.13,161600.0,13.1862,13.2559,13.1774,13.1862,161600.0
2012-06-12 12:10:00,15.13,15.14,15.06,15.13,146100.0,13.1862,13.1949,13.1252,13.1862,146100.0
2012-06-12 12:20:00,15.13,15.16,15.08,15.1,143100.0,13.1862,13.2123,13.1426,13.16,143100.0
2012-06-12 12:30:00,15.11,15.13,15.09,15.13,77500.0,13.1687,13.1862,13.1513,13.1862,77500.0
2012-06-12 12:40:00,15.13,15.13,15.04,15.05,164400.0,13.1862,13.1862,13.1077,13.1164,164400.0
2012-06-12 12:50:00,15.04,15.05,15.0,15.01,89200.0,13.1077,13.1164,13.0729,13.0816,89200.0
2012-06-12 13:00:00,15.02,15.08,15.01,15.06,133800.0,13.0903,13.1426,13.0816,13.1252,133800.0
2012-06-12 13:10:00,15.06,15.19,15.06,15.12,343200.0,13.1252,13.2385,13.1252,13.1774,343200.0
2012-06-12 13:20:00,15.11,15.13,15.04,15.1,243600.0,13.1687,13.1862,13.1077,13.16,243600.0
2012-06-12 13:30:00,15.1,15.18,15.08,15.16,221300.0,13.16,13.2297,13.1426,13.2123,221300.0
2012-06-12 13:40:00,15.18,15.2,15.12,15.13,127900.0,13.2297,13.2472,13.1774,13.1862,127900.0
2012-06-12 13:50:00,15.13,15.16,15.08,15.11,178500.0,13.1862,13.2123,13.1426,13.1687,178500.0
2012-06-12 14:00:00,15.11,15.18,15.1,15.16,163100.0,13.1687,13.2297,13.16,13.2123,163100.0
2012-06-12 14:10:00,15.15,15.15,15.11,15.13,134000.0,13.2036,13.2036,13.1687,13.1862,134000.0
2012-06-12 14:20:00,15.13,15.16,15.11,15.15,224400.0,13.1862,13.2123,13.1687,13.2036,224400.0
2012-06-12 14:30:00,15.16,15.24,15.15,15.22,443600.0,13.2123,13.282,13.2036,13.2646,443600.0
2012-06-12 14:40:00,15.23,15.23,15.22,15.23,86400.0,13.2733,13.2733,13.2646,13.2733,86400.0
2012-06-12 14:50:00,15.23,15.24,15.16,15.23,246800.0,13.2733,13.282,13.2123,13.2733,246800.0
2012-06-12 15:00:00,15.23,15.29,15.21,15.25,199800.0,13.2733,13.3256,13.2559,13.2907,199800.0
2012-06-12 15:10:00,15.26,15.3,15.2,15.2,232100.0,13.2995,13.3343,13.2472,13.2472,232100.0
2012-06-12 15:20:00,15.21,15.32,15.19,15.32,254500.0,13.2559,13.3518,13.2385,13.3518,254500.0
2012-06-12 15:30:00,15.32,15.32,15.27,15.29,252600.0,13.3518,13.3518,13.3082,13.3256,252600.0
2012-06-12 15:40:00,15.28,15.36,15.28,15.3,483500.0,13.3169,13.3866,13.3169,13.3343,483500.0
2012-06-12 15:50:00,15.29,15.33,15.29,15.33,649500.0,13.3256,13.3605,13.3256,13.3605,649500.0
2012-06-13 09:30:00,15.33,15.33,15.09,15.2,285700.0,13.3605,13.3605,13.1513,13.2472,285700.0
2012-06-13 09:40:00,15.2,15.27,15.1,15.2,306300.0,13.2472,13.3082,13.16,13.2472,306300.0
2012-06-13 09:50:00,15.19,15.19,15.08,15.12,143600.0,13.2385,13.2385,13.1426,13.1774,143600.0
2012-06-13 10:00:00,15.13,15.31,15.13,15.27,172100.0,13.1862,13.343,13.1862,13.3082,172100.0
2012-06-13 10:10:00,15.28,15.37,15.27,15.28,120300.0,13.3169,13.3953,13.3082,13.3169,120300.0
2012-06-13 10:20:00,15.29,15.33,15.21,15.33,171800.0,13.3256,13.3605,13.2559,13.3605,171800.0
2012-06-13 10:30:00,15.33,15.46,15.33,15.46,180100.0,13.3605,13.4738,13.3605,13.4738,180100.0
2012-06-13 10:40:00,15.46,15.51,15.43,15.5,122300.0,13.4738,13.5173,13.4476,13.5086,122300.0
2012-06-13 10:50:00,15.5,15.52,15.46,15.5,136400.0,13.5086,13.5261,13.4738,13.5086,136400.0
2012-06-13 11:00:00,15.5,15.5,15.35,15.4,275600.0,13.5086,13.5086,13.3779,13.4215,275600.0
2012-06-13 11:10:00,15.41,15.43,15.33,15.33,232400.0,13.4302,13.4476,13.3605,13.3605,232400.0
2012-06-13 11:20:00,15.33,15.34,15.23,15.24,93000.0,13.3605,13.3692,13.2733,13.282,93000.0
2012-06-13 11:30:00,15.25,15.34,15.24,15.3,129400.0,13.2907,13.3692,13.282,13.3343,129400.0
2012-06-13 11:40:00,15.31,15.33,15.24,15.25,92400.0,13.343,13.3605,13.282,13.2907,92400.0
2012-06-13 11:50:00,15.26,15.27,15.19,15.2,78500.0,13.2995,13.3082,13.2385,13.2472,78500.0
2012-06-13 12:00:00,15.2,15.21,15.12,15.14,138300.0,13.2472,13.2559,13.1774,13.1949,138300.0
2012-06-13 12:10:00,15.14,15.21,15.13,15.19,107000.0,13.1949,13.2559,13.1862,13.2385,107000.0
2012-06-13 12:20:00,15.2,15.2,15.17,15.19,138400.0,13.2472,13.2472,13.221,13.2385,138400.0
2012-06-13 12:30:00,15.19,15.23,15.18,15.2,217800.0,13.2385,13.2733,13.2297,13.2472,217800.0
2012-06-13 12:40:00,15.21,15.23,15.19,15.2,229700.0,13.2559,13.2733,13.2385,13.2472,229700.0
2012-06-13 12:50:00,15.2,15.28,15.19,15.27,208600.0,13.2472,13.3169,13.2385,13.3082,208600.0
2012-06-13 13:00:00,15.27,15.31,15.24,15.29,98300.0,13.3082,13.343,13.282,13.3256,98300.0
2012-06-13 13:10:00,15.3,15.32,15.28,15.32,61700.0,13.3343,13.3518,13.3169,13.3518,61700.0
2012-06-13 13:20:00,15.32,15.36,15.27,15.36,81600.0,13.3518,13.3866,13.3082,13.3866,81600.0
2012-06-13 13:30:00,15.35,15.36,15.31,15.33,93600.0,13.3779,13.3866,13.343,13.3605,93600.0
2012-06-13 13:40:00,15.33,15.33,15.25,15.26,111600.0,13.3605,13.3605,13.2907,13.2995,111600.0
2012-06-13 13:50:00,15.26,15.29,15.18,15.2,106900.0,13.2995,13.3256,13.2297,13.2472,106900.0
2012-06-13 14:00:00,15.21,15.24,15.2,15.22,62500.0,13.2559,13.282,13.2472,13.2646,62500.0
2012-06-13 14:10:00,15.22,15.22,15.16,15.17,72900.0,13.2646,13.2646,13.2123,13.221,72900.0
2012-06-13 14:20:00,15.16,15.17,15.11,15.14,107200.0,13.2123,13.221,13.1687,13.1949,107200.0
2012-06-13 14:30:00,15.14,15.15,15.09,15.14,114600.0,13.1949,13.2036,13.1513,13.1949,114600.0
2012-06-13 14:40:00,15.14,15.15,15.05,15.13,122900.0,13.1949,13.2036,13.1164,13.1862,122900.0
2012-06-13 14:50:00,15.13,15.13,15.1,15.12,117600.0,13.1862,13.1862,13.16,13.1774,117600.0
2012-06-13 15:00:00,15.11,15.14,15.05,15.11,151500.0,13.1687,13.1949,13.1164,13.1687,151500.0
2012-06-13 15:10:00,15.12,15.12,15.02,15.03,190900.0,13.1774,13.1774,13.0903,13.099,190900.0
2012-06-13 15:20:00,15.04,15.05,14.98,15.01,264000.0,13.1077,13.1164,13.0554,13.0816,264000.0
2012-06-13 15:30:00,15.01,15.1,15.01,15.09,264500.0,13.0816,13.16,13.0816,13.1513,264500.0
2012-06-13 15:40:00,15.08,15.1,15.04,15.06,254100.0,13.1426,13.16,13.1077,13.1252,254100.0
2012-06-13 15:50:00,15.06,15.09,15.01,15.09,454800.0,13.1252,13.1513,13.0816,13.1513,454800.0
2012-06-14 09:30:00,15.18,15.46,15.14,15.34,299300.0,13.2297,13.4738,13.1949,13.3692,299300.0
2012-06-14 09:40:00,15.34,15.44,15.28,15.4,258500.0,13.3692,13.4563,13.3169,13.4215,258500.0
2012-06-14 09:50:00,15.4,15.62,15.4,15.62,359700.0,13.4215,13.6132,13.4215,13.6132,359700.0
2012-06-14 10:00:00,15.61,15.64,15.48,15.48,220900.0,13.6045,13.6306,13.4912,13.4912,220900.0
2012-06-14 10:10:00,15.48,15.52,15.43,15.47,88400.0,13.4912,13.5261,13.4476,13.4825,88400.0
2012-06-14 10:20:00,15.47,15.48,15.42,15.44,92700.0,13.4825,13.4912,13.4389,13.4563,92700.0
2012-06-14 10:30:00,15.45,15.45,15.39,15.42,116200.0,13.4651,13.4651,13.4128,13.4389,116200.0
2012-06-14 10:40:00,15.43,15.47,15.4,15.43,56000.0,13.4476,13.4825,13.4215,13.4476,56000.0
2012-06-14 10:50:00,15.44,15.5,15.43,15.48,57600.0,13.4563,13.5086,13.4476,13.4912,57600.0
2012-06-14 11:00:00,15.48,15.55,15.46,15.54,202200.0,13.4912,13.5522,13.4738,13.5435,202200.0
2012-06-14 11:10:00,15.53,15.56,15.51,15.54,72000.0,13.5348,13.5609,13.5173,13.5435,72000.0
2012-06-14 11:20:00,15.54,15.61,15.54,15.56,142000.0,13.5435,13.6045,13.5435,13.5609,142000.0
2012-06-14 11:30:00,15.56,15.57,15.51,15.54,101400.0,13.5609,13.5696,13.5173,13.5435,101400.0
2012-06-14 11:40:00,15.54,15.56,15.52,15.55,28700.0,13.5435,13.5609,13.5261,13.5522,28700.0
2012-06-14 11:50:00,15.54,15.56,15.52,15.55,54700.0,13.5435,13.5609,13.5261,13.5522,54700.0
2012-06-14 12:00:00,15.54,15.57,15.53,15.56,65000.0,13.5435,13.5696,13.5348,13.5609,65000.0
2012-06-14 12:10:00,15.55,15.6,15.55,15.56,93800.0,13.5522,13.5958,13.5522,13.5609,93800.0
2012-06-14 12:20:00,15.57,15.58,15.52,15.54,105100.0,13.5696,13.5783,13.5261,13.5435,105100.0
2012-06-14 12:30:00,15.54,15.55,15.49,15.51,71500.0,13.5435,13.5522,13.4999,13.5173,71500.0
2012-06-14 12:40:00,15.52,15.62,15.51,15.6,127200.0,13.5261,13.6132,13.5173,13.5958,127200.0
2012-06-14 12:50:00,15.6,15.63,15.6,15.61,115400.0,13.5958,13.6219,13.5958,13.6045,115400.0
2012-06-14 13:00:00,15.61,15.64,15.6,15.61,82700.0,13.6045,13.6306,13.5958,13.6045,82700.0
2012-06-14 13:10:00,15.62,15.62,15.57,15.58,46200.0,13.6132,13.6132,13.5696,13.5783,46200.0
2012-06-14 13:20:00,15.58,15.58,15.51,15.51,84800.0,13.5783,13.5783,13.5173,13.5173,84800.0
2012-06-14 13:30:00,15.52,15.6,15.5,15.59,81300.0,13.5261,13.5958,13.5086,13.5871,81300.0
2012-06-14 13:40:00,15.59,15.59,15.54,15.55,124200.0,13.5871,13.5871,13.5435,13.5522,124200.0
2012-06-14 13:50:00,15.54,15.61,15.54,15.55,116900.0,13.5435,13.6045,13.5435,13.5522,116900.0
2012-06-14 14:00:00,15.56,15.62,15.56,15.62,63800.0,13.5609,13.6132,13.5609,13.6132,63800.0
2012-06-14 14:10:00,15.62,15.64,15.59,15.62,41000.0,13.6132,13.6306,13.5871,13.6132,41000.0
2012-06-14 14:20:00,15.63,15.63,15.53,15.56,88000.0,13.6219,13.6219,13.5348,13.5609,88000.0
2012-06-14 14:30:00,15.55,15.55,15.5,15.52,102200.0,13.5522,13.5522,13.5086,13.5261,102200.0
2012-06-14 14:40:00,15.52,15.54,15.49,15.5,82700.0,13.5261,13.5435,13.4999,13.5086,82700.0
2012-06-14 14:50:00,15.5,15.52,15.46,15.46,116200.0,13.5086,13.5261,13.4738,13.4738,116200.0
2012-06-14 15:00:00,15.46,15.74,15.46,15.64,250100.0,13.4738,13.7178,13.4738,13.6306,250100.0
2012-06-14 15:10:00,15.65,15.69,15.58,15.59,285400.0,13.6394,13.6742,13.5783,13.5871,285400.0
2012-06-14 15:20:00,15.6,15.62,15.47,15.53,246500.0,13.5958,13.6132,13.4825,13.5348,246500.0
2012-06-14 15:30:00,15.52,15.62,15.51,15.61,226000.0,13.5261,13.6132,13.5173,13.6045,226000.0
2012-06-14 15:40:00,15.6,15.66,15.58,15.64,378000.0,13.5958,13.6481,13.5783,13.6306,378000.0
2012-06-14 15:50:00,15.64,15.67,15.62,15.65,514100.0,13.6306,13.6568,13.6132,13.6394,514100.0
2012-06-15 09:30:00,15.83,15.83,15.46,15.61,560400.0,13.7962,13.7962,13.4738,13.6045,560400.0
2012-06-15 09:40:00,15.61,15.77,15.61,15.68,149000.0,13.6045,13.7439,13.6045,13.6655,149000.0
2012-06-15 09:50:00,15.68,15.78,15.63,15.68,103200.0,13.6655,13.7527,13.6219,13.6655,103200.0
2012-06-15 10:00:00,15.68,15.81,15.68,15.77,119300.0,13.6655,13.7788,13.6655,13.7439,119300.0
2012-06-15 10:10:00,15.77,15.8,15.75,15.75,75600.0,13.7439,13.7701,13.7265,13.7265,75600.0
2012-06-15 10:20:00,15.75,15.76,15.67,15.68,208600.0,13.7265,13.7352,13.6568,13.6655,208600.0
2012-06-15 10:30:00,15.68,15.7,15.62,15.69,99900.0,13.6655,13.6829,13.6132,13.6742,99900.0
2012-06-15 10:40:00,15.69,15.78,15.65,15.77,69800.0,13.6742,13.7527,13.6394,13.7439,69800.0
2012-06-15 10:50:00,15.77,15.79,15.75,15.75,80200.0,13.7439,13.7614,13.7265,13.7265,80200.0
2012-06-15 11:00:00,15.75,15.78,15.73,15.77,83700.0,13.7265,13.7527,13.7091,13.7439,83700.0
2012-06-15 11:10:00,15.78,15.92,15.77,15.91,193200.0,13.7527,13.8747,13.7439,13.866,193200.0
2012-06-15 11:20:00,15.9,15.94,15.86,15.86,135500.0,13.8572,13.8921,13.8224,13.8224,135500.0
2012-06-15 11:30:00,15.86,15.9,15.81,15.81,103700.0,13.8224,13.8572,13.7788,13.7788,103700.0
2012-06-15 11:40:00,15.81,15.83,15.8,15.82,45900.0,13.7788,13.7962,13.7701,13.7875,45900.0
2012-06-15 11:50:00,15.82,15.85,15.81,15.82,38300.0,13.7875,13.8137,13.7788,13.7875,38300.0
2012-06-15 12:00:00,15.82,15.84,15.8,15.8,47500.0,13.7875,13.8049,13.7701,13.7701,47500.0
2012-06-15 12:10:00,15.8,15.83,15.8,15.82,35700.0,13.7701,13.7962,13.7701,13.7875,35700.0
2012-06-15 12:20:00,15.81,15.85,15.79,15.85,90800.0,13.7788,13.8137,13.7614,13.8137,90800.0
2012-06-15 12:30:00,15.83,15.84,15.73,15.74,44400.0,13.7962,13.8049,13.7091,13.7178,44400.0
2012-06-15 12:40:00,15.74,15.76,15.73,15.74,23200.0,13.7178,13.7352,13.7091,13.7178,23200.0
2012-06-15 12:50:00,15.74,15.76,15.73,15.74,42100.0,13.7178,13.7352,13.7091,13.7178,42100.0
2012-06-15 13:00:00,15.74,15.8,15.74,15.79,69400.0,13.7178,13.7701,13.7178,13.7614,69400.0
2012-06-15 13:10:00,15.79,15.87,15.79,15.85,66100.0,13.7614,13.8311,13.7614,13.8137,66100.0
2012-06-15 13:20:00,15.85,15.85,15.8,15.81,76300.0,13.8137,13.8137,13.7701,13.7788,76300.0
2012-06-15 13:30:00,15.81,15.85,15.8,15.84,97100.0,13.7788,13.8137,13.7701,13.8049,97100.0
2012-06-15 13:40:00,15.83,15.86,15.83,15.84,68900.0,13.7962,13.8224,13.7962,13.8049,68900.0
2012-06-15 13:50:00,15.84,15.87,15.82,15.84,116100.0,13.8049,13.8311,13.7875,13.8049,116100.0
2012-06-15 14:00:00,15.83,15.85,15.81,15.83,52900.0,13.7962,13.8137,13.7788,13.7962,52900.0
2012-06-15 14:10:00,15.82,15.83,15.79,15.8,54300.0,13.7875,13.7962,13.7614,13.7701,54300.0
2012-06-15 14:20:00,15.8,15.88,15.79,15.86,84200.0,13.7701,13.8398,13.7614,13.8224,84200.0
2012-06-15 14:30:00,15.86,15.93,15.85,15.92,138500.0,13.8224,13.8834,13.8137,13.8747,138500.0
2012-06-15 14:40:00,15.92,15.92,15.89,15.9,83200.0,13.8747,13.8747,13.8485,13.8572,83200.0
2012-06-15 14:50:00,15.9,15.91,15.86,15.86,98400.0,13.8572,13.866,13.8224,13.8224,98400.0
2012-06-15 15:00:00,15.86,15.91,15.86,15.89,128500.0,13.8224,13.866,13.8224,13.8485,128500.0
2012-06-15 15:10:00,15.89,15.93,15.88,15.92,112900.0,13.8485,13.8834,13.8398,13.8747,112900.0
2012-06-15 15:20:00,15.93,15.93,15.82,15.83,135800.0,13.8834,13.8834,13.7875,13.7962,135800.0
2012-06-15 15:30:00,15.82,15.87,15.82,15.87,150000.0,13.7875,13.8311,13.7875,13.8311,150000.0
2012-06-15 15:40:00,15.87,15.94,15.86,15.93,219100.0,13.8311,13.8921,13.8224,13.8834,219100.0
2012-06-15 15:50:00,15.93,15.94,15.86,15.89,742800.0,13.8834,13.8921,13.8224,13.8485,742800.0
2012-06-18 09:30:00,15.65,16.07,15.65,15.91,206600.0,13.6394,14.0054,13.6394,13.866,206600.0
2012-06-18 09:40:00,15.91,16.03,15.86,16.03,168300.0,13.866,13.9705,13.8224,13.9705,168300.0
2012-06-18 09:50:00,16.02,16.03,15.94,15.99,88500.0,13.9618,13.9705,13.8921,13.9357,88500.0
2012-06-18 10:00:00,16.0,16.06,15.88,15.96,261500.0,13.9444,13.9967,13.8398,13.9095,261500.0
2012-06-18 10:10:00,15.97,16.05,15.92,16.05,106800.0,13.9182,13.988,13.8747,13.988,106800.0
2012-06-18 10:20:00,16.05,16.13,16.02,16.13,123000.0,13.988,14.0577,13.9618,14.0577,123000.0
2012-06-18 10:30:00,16.13,16.13,16.07,16.07,189000.0,14.0577,14.0577,14.0054,14.0054,189000.0
2012-06-18 10:40:00,16.07,16.28,16.06,16.27,285200.0,14.0054,14.1884,13.9967,14.1797,285200.0
2012-06-18 10:50:00,16.27,16.33,16.27,16.31,313100.0,14.1797,14.232,14.1797,14.2146,313100.0
2012-06-18 11:00:00,16.31,16.39,16.3,16.35,433700.0,14.2146,14.2843,14.2058,14.2494,433700.0
2012-06-18 11:10:00,16.35,16.37,16.26,16.26,220700.0,14.2494,14.2669,14.171,14.171,220700.0
2012-06-18 11:20:00,16.26,16.31,16.23,16.28,362800.0,14.171,14.2146,14.1448,14.1884,362800.0
2012-06-18 11:30:00,16.29,16.32,16.27,16.3,618100.0,14.1971,14.2233,14.1797,14.2058,618100.0
2012-06-18 11:40:00,16.3,16.39,16.29,16.32,249400.0,14.2058,14.2843,14.1971,14.2233,249400.0
2012-06-18 11:50:00,16.32,16.39,16.27,16.38,221700.0,14.2233,14.2843,14.1797,14.2756,221700.0
2012-06-18 12:00:00,16.38,16.38,16.34,16.37,192100.0,14.2756,14.2756,14.2407,14.2669,192100.0
2012-06-18 12:10:00,16.37,16.4,16.31,16.39,146500.0,14.2669,14.293,14.2146,14.2843,146500.0
2012-06-18 12:20:00,16.39,16.43,16.39,16.4,190700.0,14.2843,14.3191,14.2843,14.293,190700.0
2012-06-18 12:30:00,16.4,16.43,16.38,16.4,228000.0,14.293,14.3191,14.2756,14.293,228000.0
2012-06-18 12:40:00,16.39,16.43,16.38,16.43,97900.0,14.2843,14.3191,14.2756,14.3191,97900.0
2012-06-18 12:50:00,16.43,16.52,16.43,16.51,523800.0,14.3191,14.3976,14.3191,14.3889,523800.0
2012-06-18 13:00:00,16.51,16.54,16.48,16.52,284400.0,14.3889,14.415,14.3627,14.3976,284400.0
2012-06-18 13:10:00,16.52,16.53,16.5,16.53,134700.0,14.3976,14.4063,14.3802,14.4063,134700.0
2012-06-18 13:20:00,16.52,16.53,16.5,16.53,247800.0,14.3976,14.4063,14.3802,14.4063,247800.0
2012-06-18 13:30:00,16.53,16.54,16.5,16.51,180300.0,14.4063,14.415,14.3802,14.3889,180300.0
2012-06-18 13:40:00,16.52,16.54,16.5,16.54,152600.0,14.3976,14.415,14.3802,14.415,152600.0
2012-06-18 13:50:00,16.54,16.56,16.51,16.54,122600.0,14.415,14.4324,14.3889,14.415,122600.0
2012-06-18 14:00:00,16.54,16.57,16.52,16.53,168800.0,14.415,14.4412,14.3976,14.4063,168800.0
2012-06-18 14:10:00,16.52,16.58,16.52,16.53,147800.0,14.3976,14.4499,14.3976,14.4063,147800.0
2012-06-18 14:20:00,16.53,16.54,16.51,16.51,190100.0,14.4063,14.415,14.3889,14.3889,190100.0
2012-06-18 14:30:00,16.51,16.53,16.5,16.51,155800.0,14.3889,14.4063,14.3802,14.3889,155800.0
2012-06-18 14:40:00,16.51,16.52,16.49,16.51,487800.0,14.3889,14.3976,14.3714,14.3889,487800.0
2012-06-18 14:50:00,16.51,16.54,16.5,16.52,202400.0,14.3889,14.415,14.3802,14.3976,202400.0
2012-06-18 15:00:00,16.52,16.54,16.5,16.53,169400.0,14.3976,14.415,14.3802,14.4063,169400.0
2012-06-18 15:10:00,16.53,16.53,16.46,16.48,388300.0,14.4063,14.4063,14.3453,14.3627,388300.0
2012-06-18 15:20:00,16.48,16.51,16.46,16.5,291800.0,14.3627,14.3889,14.3453,14.3802,291800.0
2012-06-18 15:30:00,16.5,16.53,16.48,16.51,353800.0,14.3802,14.4063,14.3627,14.3889,353800.0
2012-06-18 15:40:00,16.51,16.54,16.5,16.52,454100.0,14.3889,14.415,14.3802,14.3976,454100.0
2012-06-18 15:50:00,16.52,16.54,16.5,16.5,909600.0,14.3976,14.415,14.3802,14.3802,909600.0
2012-06-19 09:30:00,16.56,16.74,16.56,16.63,309300.0,14.4324,14.5893,14.4324,14.4934,309300.0
2012-06-19 09:40:00,16.63,16.76,16.59,16.75,231000.0,14.4934,14.6067,14.4586,14.598,231000.0
2012-06-19 09:50:00,16.74,16.8,16.7,16.72,271700.0,14.5893,14.6416,14.5545,14.5719,271700.0
2012-06-19 10:00:00,16.71,16.78,16.7,16.72,163800.0,14.5632,14.6242,14.5545,14.5719,163800.0
2012-06-19 10:10:00,16.73,16.77,16.71,16.73,118900.0,14.5806,14.6155,14.5632,14.5806,118900.0
2012-06-19 10:20:00,16.73,16.9,16.73,16.86,528500.0,14.5806,14.7288,14.5806,14.6939,528500.0
2012-06-19 10:30:00,16.86,16.95,16.86,16.91,245800.0,14.6939,14.7723,14.6939,14.7375,245800.0
2012-06-19 10:40:00,16.9,16.91,16.75,16.75,156400.0,14.7288,14.7375,14.598,14.598,156400.0
2012-06-19 10:50:00,16.75,16.85,16.75,16.79,158400.0,14.598,14.6852,14.598,14.6329,158400.0
2012-06-19 11:00:00,16.79,16.82,16.67,16.67,153800.0,14.6329,14.659,14.5283,14.5283,153800.0
2012-06-19 11:10:00,16.67,16.71,16.62,16.62,232100.0,14.5283,14.5632,14.4847,14.4847,232100.0
2012-06-19 11:20:00,16.62,16.66,16.57,16.63,122600.0,14.4847,14.5196,14.4412,14.4934,122600.0
2012-06-19 11:30:00,16.63,16.76,16.62,16.75,212700.0,14.4934,14.6067,14.4847,14.598,212700.0
2012-06-19 11:40:00,16.75,16.85,16.75,16.82,209000.0,14.598,14.6852,14.598,14.659,209000.0
2012-06-19 11:50:00,16.82,16.89,16.8,16.88,223300.0,14.659,14.72,14.6416,14.7113,223300.0
2012-06-19 12:00:00,16.89,16.91,16.87,16.88,214900.0,14.72,14.7375,14.7026,14.7113,214900.0
2012-06-19 12:10:00,16.88,16.88,16.85,16.86,75000.0,14.7113,14.7113,14.6852,14.6939,75000.0
2012-06-19 12:20:00,16.86,16.87,16.84,16.86,85600.0,14.6939,14.7026,14.6765,14.6939,85600.0
2012-06-19 12:30:00,16.85,16.86,16.85,16.85,36800.0,14.6852,14.6939,14.6852,14.6852,36800.0
2012-06-19 12:40:00,16.85,16.86,16.83,16.83,72600.0,14.6852,14.6939,14.6678,14.6678,72600.0
2012-06-19 12:50:00,16.82,16.84,16.79,16.8,88100.0,14.659,14.6765,14.6329,14.6416,88100.0
2012-06-19 13:00:00,16.81,16.81,16.7,16.7,87800.0,14.6503,14.6503,14.5545,14.5545,87800.0
2012-06-19 13:10:00,16.7,16.72,16.67,16.69,76900.0,14.5545,14.5719,14.5283,14.5457,76900.0
2012-06-19 13:20:00,16.69,16.72,16.68,16.7,62400.0,14.5457,14.5719,14.537,14.5545,62400.0
2012-06-19 13:30:00,16.7,16.8,16.7,16.8,195100.0,14.5545,14.6416,14.5545,14.6416,195100.0
2012-06-19 13:40:00,16.8,16.82,16.79,16.82,64900.0,14.6416,14.659,14.6329,14.659,64900.0
2012-06-19 13:50:00,16.82,16.86,16.81,16.83,127500.0,14.659,14.6939,14.6503,14.6678,127500.0
2012-06-19 14:00:00,16.83,16.86,16.83,16.83,46700.0,14.6678,14.6939,14.6678,14.6678,46700.0
2012-06-19 14:10:00,16.83,16.84,16.79,16.8,170900.0,14.6678,14.6765,14.6329,14.6416,170900.0
2012-06-19 14:20:00,16.79,16.8,16.78,16.78,206900.0,14.6329,14.6416,14.6242,14.6242,206900.0
2012-06-19 14:30:00,16.79,16.79,16.67,16.68,128300.0,14.6329,14.6329,14.5283,14.537,128300.0
2012-06-19 14:40:00,16.69,16.69,16.63,16.65,88600.0,14.5457,14.5457,14.4934,14.5109,88600.0
2012-06-19 14:50:00,16.64,16.68,16.63,16.68,67400.0,14.5022,14.537,14.4934,14.537,67400.0
2012-06-19 15:00:00,16.68,16.68,16.63,16.65,137200.0,14.537,14.537,14.4934,14.5109,137200.0
2012-06-19 15:10:00,16.65,16.72,16.64,16.71,116000.0,14.5109,14.5719,14.5022,14.5632,116000.0
2012-06-19 15:20:00,16.72,16.72,16.66,16.68,107000.0,14.5719,14.5719,14.5196,14.537,107000.0
2012-06-19 15:30:00,16.69,16.71,16.65,16.7,184800.0,14.5457,14.5632,14.5109,14.5545,184800.0
2012-06-19 15:40:00,16.69,16.72,16.68,16.7,296200.0,14.5457,14.5719,14.537,14.5545,296200.0
2012-06-19 15:50:00,16.69,16.72,16.67,16.71,438000.0,14.5457,14.5719,14.5283,14.5632,438000.0
2012-06-20 09:30:00,16.8,16.9,16.49,16.77,157700.0,14.6416,14.7288,14.3714,14.6155,157700.0
2012-06-20 09:40:00,16.77,16.77,16.63,16.63,132400.0,14.6155,14.6155,14.4934,14.4934,132400.0
2012-06-20 09:50:00,16.63,16.88,16.63,16.84,218700.0,14.4934,14.7113,14.4934,14.6765,218700.0
2012-06-20 10:00:00,16.84,16.9,16.68,16.84,160900.0,14.6765,14.7288,14.537,14.6765,160900.0
2012-06-20 10:10:00,16.85,16.96,16.82,16.89,133300.0,14.6852,14.7811,14.659,14.72,133300.0
2012-06-20 10:20:00,16.89,16.9,16.79,16.89,85600.0,14.72,14.7288,14.6329,14.72,85600.0
2012-06-20 10:30:00,16.88,16.88,16.73,16.73,69100.0,14.7113,14.7113,14.5806,14.5806,69100.0
2012-06-20 10:40:00,16.73,16.77,16.7,16.77,55000.0,14.5806,14.6155,14.5545,14.6155,55000.0
2012-06-20 10:50:00,16.76,16.8,16.71,16.73,76100.0,14.6067,14.6416,14.5632,14.5806,76100.0
2012-06-20 11:00:00,16.73,16.82,16.73,16.78,59100.0,14.5806,14.659,14.5806,14.6242,59100.0
2012-06-20 11:10:00,16.78,16.82,16.77,16.78,53500.0,14.6242,14.659,14.6155,14.6242,53500.0
2012-06-20 11:20:00,16.78,16.79,16.71,16.75,97000.0,14.6242,14.6329,14.5632,14.598,97000.0
2012-06-20 11:30:00,16.76,16.86,16.75,16.84,144100.0,14.6067,14.6939,14.598,14.6765,144100.0
2012-06-20 11:40:00,16.84,16.89,16.84,16.87,58600.0,14.6765,14.72,14.6765,14.7026,58600.0
2012-06-20 11:50:00,16.88,16.88,16.74,16.74,70800.0,14.7113,14.7113,14.5893,14.5893,70800.0
2012-06-20 12:00:00,16.75,16.75,16.63,16.66,57300.0,14.598,14.598,14.4934,14.5196,57300.0
2012-06-20 12:10:00,16.66,16.69,16.65,16.66,47300.0,14.5196,14.5457,14.5109,14.5196,47300.0
2012-06-20 12:20:00,16.66,16.68,16.6,16.63,54900.0,14.5196,14.537,14.4673,14.4934,54900.0
2012-06-20 12:30:00,16.64,16.68,16.5,16.58,395200.0,14.5022,14.537,14.3802,14.4499,395200.0
2012-06-20 12:40:00,16.59,16.82,16.57,16.77,194500.0,14.4586,14.659,14.4412,14.6155,194500.0
2012-06-20 12:50:00,16.78,16.86,16.72,16.84,111100.0,14.6242,14.6939,14.5719,14.6765,111100.0
2012-06-20 13:00:00,16.84,16.96,16.8,16.95,144900.0,14.6765,14.7811,14.6416,14.7723,144900.0
2012-06-20 13:10:00,16.95,16.95,16.79,16.79,120000.0,14.7723,14.7723,14.6329,14.6329,120000.0
2012-06-20 13:20:00,16.79,16.87,16.77,16.84,208900.0,14.6329,14.7026,14.6155,14.6765,208900.0
2012-06-20 13:30:00,16.85,16.87,16.8,16.83,123100.0,14.6852,14.7026,14.6416,14.6678,123100.0
2012-06-20 13:40:00,16.83,16.85,16.8,16.82,74800.0,14.6678,14.6852,14.6416,14.659,74800.0
2012-06-20 13:50:00,16.82,16.82,16.76,16.82,48400.0,14.659,14.659,14.6067,14.659,48400.0
2012-06-20 14:00:00,16.81,16.81,16.73,16.73,217100.0,14.6503,14.6503,14.5806,14.5806,217100.0
2012-06-20 14:10:00,16.72,16.8,16.69,16.69,157700.0,14.5719,14.6416,14.5457,14.5457,157700.0
2012-06-20 14:20:00,16.69,16.72,16.65,16.66,155800.0,14.5457,14.5719,14.5109,14.5196,155800.0
2012-06-20 14:30:00,16.66,16.67,16.58,16.58,151400.0,14.5196,14.5283,14.4499,14.4499,151400.0
2012-06-20 14:40:00,16.59,16.62,16.52,16.55,198900.0,14.4586,14.4847,14.3976,14.4237,198900.0
2012-06-20 14:50:00,16.56,16.69,16.54,16.68,203100.0,14.4324,14.5457,14.415,14.537,203100.0
2012-06-20 15:00:00,16.68,16.69,16.6,16.63,147500.0,14.537,14.5457,14.4673,14.4934,147500.0
2012-06-20 15:10:00,16.63,16.69,16.61,16.62,178600.0,14.4934,14.5457,14.476,14.4847,178600.0
2012-06-20 15:20:00,16.62,16.74,16.61,16.74,213200.0,14.4847,14.5893,14.476,14.5893,213200.0
2012-06-20 15:30:00,16.74,16.75,16.65,16.66,208000.0,14.5893,14.598,14.5109,14.5196,208000.0
2012-06-20 15:40:00,16.67,16.77,16.64,16.75,279000.0,14.5283,14.6155,14.5022,14.598,279000.0
2012-06-20 15:50:00,16.74,16.75,16.69,16.74,250200.0,14.5893,14.598,14.5457,14.5893,250200.0
2012-06-21 09:30:00,16.76,16.88,16.72,16.85,87200.0,14.6067,14.7113,14.5719,14.6852,87200.0
2012-06-21 09:40:00,16.85,16.85,16.53,16.54,355600.0,14.6852,14.6852,14.4063,14.415,355600.0
2012-06-21 09:50:00,16.54,16.71,16.53,16.69,203700.0,14.415,14.5632,14.4063,14.5457,203700.0
2012-06-21 10:00:00,16.69,16.69,16.45,16.5,271300.0,14.5457,14.5457,14.3366,14.3802,271300.0
2012-06-21 10:10:00,16.49,16.61,16.48,16.55,98500.0,14.3714,14.476,14.3627,14.4237,98500.0
2012-06-21 10:20:00,16.55,16.6,16.52,16.56,77500.0,14.4237,14.4673,14.3976,14.4324,77500.0
2012-06-21 10:30:00,16.57,16.61,16.54,16.58,89600.0,14.4412,14.476,14.415,14.4499,89600.0
2012-06-21 10:40:00,16.58,16.64,16.58,16.63,88300.0,14.4499,14.5022,14.4499,14.4934,88300.0
2012-06-21 10:50:00,16.63,16.7,16.62,16.65,91800.0,14.4934,14.5545,14.4847,14.5109,91800.0
2012-06-21 11:00:00,16.65,16.65,16.52,16.52,92900.0,14.5109,14.5109,14.3976,14.3976,92900.0
2012-06-21 11:10:00,16.52,16.6,16.52,16.6,86900.0,14.3976,14.4673,14.3976,14.4673,86900.0
2012-06-21 11:20:00,16.6,16.62,16.54,16.61,105300.0,14.4673,14.4847,14.415,14.476,105300.0
2012-06-21 11:30:00,16.6,16.61,16.56,16.6,80200.0,14.4673,14.476,14.4324,14.4673,80200.0
2012-06-21 11:40:00,16.59,16.62,16.55,16.59,73000.0,14.4586,14.4847,14.4237,14.4586,73000.0
2012-06-21 11:50:00,16.58,16.68,16.57,16.68,97400.0,14.4499,14.537,14.4412,14.537,97400.0
2012-06-21 12:00:00,16.68,16.69,16.61,16.63,86200.0,14.537,14.5457,14.476,14.4934,86200.0
2012-06-21 12:10:00,16.64,16.65,16.56,16.61,55200.0,14.5022,14.5109,14.4324,14.476,55200.0
2012-06-21 12:20:00,16.61,16.61,16.46,16.5,121600.0,14.476,14.476,14.3453,14.3802,121600.0
2012-06-21 12:30:00,16.5,16.55,16.48,16.52,64400.0,14.3802,14.4237,14.3627,14.3976,64400.0
2012-06-21 12:40:00,16.53,16.58,16.48,16.58,61500.0,14.4063,14.4499,14.3627,14.4499,61500.0
2012-06-21 12:50:00,16.57,16.59,16.55,16.57,50000.0,14.4412,14.4586,14.4237,14.4412,50000.0
2012-06-21 13:00:00,16.57,16.57,16.51,16.52,59100.0,14.4412,14.4412,14.3889,14.3976,59100.0
2012-06-21 13:10:00,16.52,16.52,16.45,16.45,104600.0,14.3976,14.3976,14.3366,14.3366,104600.0
2012-06-21 13:20:00,16.45,16.48,16.41,16.41,159800.0,14.3366,14.3627,14.3017,14.3017,159800.0
2012-06-21 13:30:00,16.4,16.45,16.39,16.41,66200.0,14.293,14.3366,14.2843,14.3017,66200.0
2012-06-21 13:40:00,16.4,16.42,16.33,16.34,239200.0,14.293,14.3104,14.232,14.2407,239200.0
2012-06-21 13:50:00,16.34,16.38,16.32,16.36,130300.0,14.2407,14.2756,14.2233,14.2581,130300.0
2012-06-21 14:00:00,16.35,16.39,16.3,16.35,380700.0,14.2494,14.2843,14.2058,14.2494,380700.0
2012-06-21 14:10:00,16.34,16.35,16.3,16.32,111700.0,14.2407,14.2494,14.2058,14.2233,111700.0
2012-06-21 14:20:00,16.31,16.32,16.25,16.31,241400.0,14.2146,14.2233,14.1623,14.2146,241400.0
2012-06-21 14:30:00,16.31,16.33,16.29,16.33,99200.0,14.2146,14.232,14.1971,14.232,99200.0
2012-06-21 14:40:00,16.33,16.47,16.33,16.47,94600.0,14.232,14.354,14.232,14.354,94600.0
2012-06-21 14:50:00,16.47,16.5,16.43,16.46,94300.0,14.354,14.3802,14.3191,14.3453,94300.0
2012-06-21 15:00:00,16.45,16.47,16.4,16.43,146300.0,14.3366,14.354,14.293,14.3191,146300.0
2012-06-21 15:10:00,16.43,16.43,16.35,16.38,142500.0,14.3191,14.3191,14.2494,14.2756,142500.0
2012-06-21 15:20:00,16.37,16.4,16.33,16.39,126800.0,14.2669,14.293,14.232,14.2843,126800.0
2012-06-21 15:30:00,16.38,16.41,16.31,16.33,201400.0,14.2756,14.3017,14.2146,14.232,201400.0
2012-06-21 15:40:00,16.33,16.36,16.26,16.3,250600.0,14.232,14.2581,14.171,14.2058,250600.0
2012-06-21 15:50:00,16.3,16.34,16.27,16.3,389900.0,14.2058,14.2407,14.1797,14.2058,389900.0
2012-06-22 09:30:00,16.36,16.6,16.22,16.26,169300.0,14.2581,14.4673,14.1361,14.171,169300.0
2012-06-22 09:40:00,16.26,16.29,16.22,16.27,95700.0,14.171,14.1971,14.1361,14.1797,95700.0
2012-06-22 09:50:00,16.28,16.3,16.19,16.27,126100.0,14.1884,14.2058,14.11,14.1797,126100.0
2012-06-22 10:00:00,16.27,16.43,16.26,16.37,90400.0,14.1797,14.3191,14.171,14.2669,90400.0
2012-06-22 10:10:00,16.38,16.52,16.37,16.43,88900.0,14.2756,14.3976,14.2669,14.3191,88900.0
2012-06-22 10:20:00,16.43,16.49,16.35,16.36,92600.0,14.3191,14.3714,14.2494,14.2581,92600.0
2012-06-22 10:30:00,16.35,16.41,16.31,16.37,52100.0,14.2494,14.3017,14.2146,14.2669,52100.0
2012-06-22 10:40:00,16.36,16.4,16.3,16.37,47300.0,14.2581,14.293,14.2058,14.2669,47300.0
2012-06-22 10:50:00,16.36,16.42,16.36,16.39,42900.0,14.2581,14.3104,14.2581,14.2843,42900.0
2012-06-22 11:00:00,16.38,16.42,16.36,16.37,36300.0,14.2756,14.3104,14.2581,14.2669,36300.0
2012-06-22 11:10:00,16.37,16.39,16.35,16.37,37800.0,14.2669,14.2843,14.2494,14.2669,37800.0
2012-06-22 11:20:00,16.36,16.38,16.33,16.36,25600.0,14.2581,14.2756,14.232,14.2581,25600.0
2012-06-22 11:30:00,16.36,16.37,16.25,16.28,193700.0,14.2581,14.2669,14.1623,14.1884,193700.0
2012-06-22 11:40:00,16.28,16.29,16.25,16.25,45800.0,14.1884,14.1971,14.1623,14.1623,45800.0
2012-06-22 11:50:00,16.26,16.29,16.25,16.29,36200.0,14.171,14.1971,14.1623,14.1971,36200.0
2012-06-22 12:00:00,16.29,16.29,16.26,16.27,37300.0,14.1971,14.1971,14.171,14.1797,37300.0
2012-06-22 12:10:00,16.27,16.3,16.27,16.3,40500.0,14.1797,14.2058,14.1797,14.2058,40500.0
2012-06-22 12:20:00,16.3,16.3,16.23,16.25,69400.0,14.2058,14.2058,14.1448,14.1623,69400.0
2012-06-22 12:30:00,16.25,16.27,16.22,16.23,63700.0,14.1623,14.1797,14.1361,14.1448,63700.0
2012-06-22 12:40:00,16.23,16.26,16.23,16.23,41000.0,14.1448,14.171,14.1448,14.1448,41000.0
2012-06-22 12:50:00,16.23,16.24,16.22,16.22,37200.0,14.1448,14.1536,14.1361,14.1361,37200.0
2012-06-22 13:00:00,16.23,16.23,16.17,16.19,57100.0,14.1448,14.1448,14.0925,14.11,57100.0
2012-06-22 13:10:00,16.19,16.21,16.17,16.21,44600.0,14.11,14.1274,14.0925,14.1274,44600.0
2012-06-22 13:20:00,16.21,16.22,16.18,16.2,26900.0,14.1274,14.1361,14.1013,14.1187,26900.0
2012-06-22 13:30:00,16.2,16.27,16.19,16.27,78500.0,14.1187,14.1797,14.11,14.1797,78500.0
2012-06-22 13:40:00,16.26,16.32,16.26,16.3,38500.0,14.171,14.2233,14.171,14.2058,38500.0
2012-06-22 13:50:00,16.3,16.33,16.3,16.33,40600.0,14.2058,14.232,14.2058,14.232,40600.0
2012-06-22 14:00:00,16.33,16.37,16.33,16.35,67100.0,14.232,14.2669,14.232,14.2494,67100.0
2012-06-22 14:10:00,16.35,16.36,16.31,16.32,58900.0,14.2494,14.2581,14.2146,14.2233,58900.0
2012-06-22 14:20:00,16.32,16.37,16.32,16.37,67600.0,14.2233,14.2669,14.2233,14.2669,67600.0
2012-06-22 14:30:00,16.37,16.4,16.35,16.4,47300.0,14.2669,14.293,14.2494,14.293,47300.0
2012-06-22 14:40:00,16.4,16.44,16.39,16.44,100700.0,14.293,14.3279,14.2843,14.3279,100700.0
2012-06-22 14:50:00,16.44,16.49,16.42,16.42,133700.0,14.3279,14.3714,14.3104,14.3104,133700.0
2012-06-22 15:00:00,16.43,16.43,16.39,16.42,44500.0,14.3191,14.3191,14.2843,14.3104,44500.0
2012-06-22 15:10:00,16.41,16.46,16.37,16.39,66900.0,14.3017,14.3453,14.2669,14.2843,66900.0
2012-06-22 15:20:00,16.39,16.39,16.35,16.35,47600.0,14.2843,14.2843,14.2494,14.2494,47600.0
2012-06-22 15:30:00,16.36,16.41,16.35,16.39,102600.0,14.2581,14.3017,14.2494,14.2843,102600.0
2012-06-22 15:40:00,16.39,16.48,16.38,16.47,165000.0,14.2843,14.3627,14.2756,14.354,165000.0
2012-06-22 15:50:00,16.46,16.48,16.41,16.42,213100.0,14.3453,14.3627,14.3017,14.3104,213100.0
2012-06-25 09:30:00,16.11,16.29,15.93,16.12,223900.0,14.0403,14.1971,13.8834,14.049,223900.0
2012-06-25 09:40:00,16.12,16.28,16.06,16.16,128300.0,14.049,14.1884,13.9967,14.0838,128300.0
2012-06-25 09:50:00,16.17,16.3,16.13,16.14,83700.0,14.0925,14.2058,14.0577,14.0664,83700.0
2012-06-25 10:00:00,16.14,16.48,16.14,16.29,477500.0,14.0664,14.3627,14.0664,14.1971,477500.0
2012-06-25 10:10:00,16.3,16.37,16.2,16.23,79800.0,14.2058,14.2669,14.1187,14.1448,79800.0
2012-06-25 10:20:00,16.23,16.27,16.14,16.2,57200.0,14.1448,14.1797,14.0664,14.1187,57200.0
2012-06-25 10:30:00,16.2,16.31,16.2,16.27,52500.0,14.1187,14.2146,14.1187,14.1797,52500.0
2012-06-25 10:40:00,16.26,16.27,16.19,16.22,116900.0,14.171,14.1797,14.11,14.1361,116900.0
2012-06-25 10:50:00,16.22,16.28,16.21,16.24,39400.0,14.1361,14.1884,14.1274,14.1536,39400.0
2012-06-25 11:00:00,16.24,16.28,16.18,16.2,91800.0,14.1536,14.1884,14.1013,14.1187,91800.0
2012-06-25 11:10:00,16.21,16.21,16.18,16.21,51700.0,14.1274,14.1274,14.1013,14.1274,51700.0
2012-06-25 11:20:00,16.21,16.23,16.1,16.1,52500.0,14.1274,14.1448,14.0315,14.0315,52500.0
2012-06-25 11:30:00,16.1,16.1,16.01,16.04,168900.0,14.0315,14.0315,13.9531,13.9792,168900.0
2012-06-25 11:40:00,16.04,16.1,16.03,16.07,103900.0,13.9792,14.0315,13.9705,14.0054,103900.0
2012-06-25 11:50:00,16.08,16.09,15.99,16.0,144900.0,14.0141,14.0228,13.9357,13.9444,144900.0
2012-06-25 12:00:00,16.0,16.07,15.98,16.04,128400.0,13.9444,14.0054,13.927,13.9792,128400.0
2012-06-25 12:10:00,16.05,16.14,16.02,16.14,59200.0,13.988,14.0664,13.9618,14.0664,59200.0
2012-06-25 12:20:00,16.14,16.14,16.08,16.1,63900.0,14.0664,14.0664,14.0141,14.0315,63900.0
2012-06-25 12:30:00,16.1,16.13,16.1,16.13,30600.0,14.0315,14.0577,14.0315,14.0577,30600.0
2012-06-25 12:40:00,16.13,16.22,16.13,16.17,51700.0,14.0577,14.1361,14.0577,14.0925,51700.0
2012-06-25 12:50:00,16.18,16.18,16.14,16.14,18800.0,14.1013,14.1013,14.0664,14.0664,18800.0
2012-06-25 13:00:00,16.14,16.14,16.08,16.08,39600.0,14.0664,14.0664,14.0141,14.0141,39600.0
2012-06-25 13:10:00,16.08,16.12,16.06,16.12,61300.0,14.0141,14.049,13.9967,14.049,61300.0
2012-06-25 13:20:00,16.12,16.18,16.12,16.18,39300.0,14.049,14.1013,14.049,14.1013,39300.0
2012-06-25 13:30:00,16.17,16.27,16.16,16.23,66700.0,14.0925,14.1797,14.0838,14.1448,66700.0
2012-06-25 13:40:00,16.23,16.23,16.2,16.2,40500.0,14.1448,14.1448,14.1187,14.1187,40500.0
2012-06-25 13:50:00,16.21,16.27,16.2,16.26,34600.0,14.1274,14.1797,14.1187,14.171,34600.0
2012-06-25 14:00:00,16.27,16.29,16.22,16.25,75800.0,14.1797,14.1971,14.1361,14.1623,75800.0
2012-06-25 14:10:00,16.25,16.31,16.25,16.3,53600.0,14.1623,14.2146,14.1623,14.2058,53600.0
2012-06-25 14:20:00,16.3,16.32,16.28,16.28,58500.0,14.2058,14.2233,14.1884,14.1884,58500.0
2012-06-25 14:30:00,16.28,16.28,16.24,16.26,33700.0,14.1884,14.1884,14.1536,14.171,33700.0
2012-06-25 14:40:00,16.26,16.27,16.2,16.21,47900.0,14.171,14.1797,14.1187,14.1274,47900.0
2012-06-25 14:50:00,16.21,16.27,16.21,16.25,196500.0,14.1274,14.1797,14.1274,14.1623,196500.0
2012-06-25 15:00:00,16.25,16.32,16.24,16.3,92400.0,14.1623,14.2233,14.1536,14.2058,92400.0
2012-06-25 15:10:00,16.3,16.34,16.27,16.3,81700.0,14.2058,14.2407,14.1797,14.2058,81700.0
2012-06-25 15:20:00,16.31,16.35,16.28,16.35,78200.0,14.2146,14.2494,14.1884,14.2494,78200.0
2012-06-25 15:30:00,16.35,16.35,16.29,16.31,85400.0,14.2494,14.2494,14.1971,14.2146,85400.0
2012-06-25 15:40:00,16.31,16.35,16.3,16.34,142100.0,14.2146,14.2494,14.2058,14.2407,142100.0
2012-06-25 15:50:00,16.35,16.36,16.28,16.3,591400.0,14.2494,14.2581,14.1884,14.2058,591400.0
2012-06-26 09:30:00,16.36,16.68,16.36,16.65,246000.0,14.2581,14.537,14.2581,14.5109,246000.0
2012-06-26 09:40:00,16.64,16.68,16.55,16.6,161900.0,14.5022,14.537,14.4237,14.4673,161900.0
2012-06-26 09:50:00,16.59,16.6,16.54,16.55,124800.0,14.4586,14.4673,14.415,14.4237,124800.0
2012-06-26 10:00:00,16.54,16.7,16.5,16.68,201100.0,14.415,14.5545,14.3802,14.537,201100.0
2012-06-26 10:10:00,16.68,16.72,16.55,16.55,314000.0,14.537,14.5719,14.4237,14.4237,314000.0
2012-06-26 10:20:00,16.55,16.62,16.54,16.59,165500.0,14.4237,14.4847,14.415,14.4586,165500.0
2012-06-26 10:30:00,16.59,16.68,16.56,16.67,145900.0,14.4586,14.537,14.4324,14.5283,145900.0
2012-06-26 10:40:00,16.67,16.71,16.63,16.69,129200.0,14.5283,14.5632,14.4934,14.5457,129200.0
2012-06-26 10:50:00,16.69,16.71,16.61,16.67,168100.0,14.5457,14.5632,14.476,14.5283,168100.0
2012-06-26 11:00:00,16.68,16.74,16.57,16.6,196300.0,14.537,14.5893,14.4412,14.4673,196300.0
2012-06-26 11:10:00,16.61,16.63,16.54,16.61,123100.0,14.476,14.4934,14.415,14.476,123100.0
2012-06-26 11:20:00,16.62,16.69,16.57,16.65,56400.0,14.4847,14.5457,14.4412,14.5109,56400.0
2012-06-26 11:30:00,16.66,16.7,16.65,16.69,72800.0,14.5196,14.5545,14.5109,14.5457,72800.0
2012-06-26 11:40:00,16.68,16.69,16.63,16.68,106600.0,14.537,14.5457,14.4934,14.537,106600.0
2012-06-26 11:50:00,16.67,16.73,16.67,16.7,120700.0,14.5283,14.5806,14.5283,14.5545,120700.0
2012-06-26 12:00:00,16.7,16.77,16.7,16.75,122800.0,14.5545,14.6155,14.5545,14.598,122800.0
2012-06-26 12:10:00,16.76,16.79,16.71,16.73,84300.0,14.6067,14.6329,14.5632,14.5806,84300.0
2012-06-26 12:20:00,16.73,16.77,16.71,16.75,120200.0,14.5806,14.6155,14.5632,14.598,120200.0
2012-06-26 12:30:00,16.75,16.88,16.74,16.84,264100.0,14.598,14.7113,14.5893,14.6765,264100.0
2012-06-26 12:40:00,16.85,16.95,16.84,16.93,184000.0,14.6852,14.7723,14.6765,14.7549,184000.0
2012-06-26 12:50:00,16.92,16.93,16.88,16.9,100200.0,14.7462,14.7549,14.7113,14.7288,100200.0
2012-06-26 13:00:00,16.9,16.94,16.89,16.9,224000.0,14.7288,14.7636,14.72,14.7288,224000.0
2012-06-26 13:10:00,16.9,16.94,16.88,16.88,94500.0,14.7288,14.7636,14.7113,14.7113,94500.0
2012-06-26 13:20:00,16.88,16.9,16.85,16.89,37300.0,14.7113,14.7288,14.6852,14.72,37300.0
2012-06-26 13:30:00,16.89,16.91,16.83,16.9,104700.0,14.72,14.7375,14.6678,14.7288,104700.0
2012-06-26 13:40:00,16.9,16.91,16.85,16.88,108300.0,14.7288,14.7375,14.6852,14.7113,108300.0
2012-06-26 13:50:00,16.88,16.88,16.81,16.83,130000.0,14.7113,14.7113,14.6503,14.6678,130000.0
2012-06-26 14:00:00,16.83,16.9,16.83,16.9,93600.0,14.6678,14.7288,14.6678,14.7288,93600.0
2012-06-26 14:10:00,16.89,17.0,16.89,17.0,348700.0,14.72,14.8159,14.72,14.8159,348700.0
2012-06-26 14:20:00,17.0,17.06,16.98,17.04,256800.0,14.8159,14.8682,14.7985,14.8508,256800.0
2012-06-26 14:30:00,17.04,17.07,17.0,17.04,485200.0,14.8508,14.8769,14.8159,14.8508,485200.0
2012-06-26 14:40:00,17.04,17.04,16.98,17.01,255900.0,14.8508,14.8508,14.7985,14.8246,255900.0
2012-06-26 14:50:00,17.01,17.01,16.9,16.97,622300.0,14.8246,14.8246,14.7288,14.7898,622300.0
2012-06-26 15:00:00,16.98,17.02,16.97,16.99,319400.0,14.7985,14.8333,14.7898,14.8072,319400.0
2012-06-26 15:10:00,16.99,17.01,16.95,16.96,136100.0,14.8072,14.8246,14.7723,14.7811,136100.0
2012-06-26 15:20:00,16.97,16.98,16.9,16.9,230700.0,14.7898,14.7985,14.7288,14.7288,230700.0
2012-06-26 15:30:00,16.91,16.98,16.86,16.87,563400.0,14.7375,14.7985,14.6939,14.7026,563400.0
2012-06-26 15:40:00,16.86,16.93,16.85,16.92,417800.0,14.6939,14.7549,14.6852,14.7462,417800.0
2012-06-26 15:50:00,16.92,16.93,16.85,16.86,769000.0,14.7462,14.7549,14.6852,14.6939,769000.0
2012-06-27 09:30:00,17.21,17.49,17.16,17.42,786500.0,14.9989,15.243,14.9554,15.182,786500.0
2012-06-27 09:40:00,17.41,17.5,17.35,17.4,393800.0,15.1732,15.2517,15.1209,15.1645,393800.0
2012-06-27 09:50:00,17.4,17.49,17.29,17.48,459400.0,15.1645,15.243,15.0687,15.2342,459400.0
2012-06-27 10:00:00,17.48,17.59,17.42,17.51,606100.0,15.2342,15.3301,15.182,15.2604,606100.0
2012-06-27 10:10:00,17.52,17.64,17.5,17.56,559800.0,15.2691,15.3737,15.2517,15.304,559800.0
2012-06-27 10:20:00,17.56,17.66,17.56,17.61,345600.0,15.304,15.3911,15.304,15.3475,345600.0
2012-06-27 10:30:00,17.6,17.61,17.47,17.49,334400.0,15.3388,15.3475,15.2255,15.243,334400.0
2012-06-27 10:40:00,17.48,17.49,17.4,17.46,269500.0,15.2342,15.243,15.1645,15.2168,269500.0
2012-06-27 10:50:00,17.46,17.57,17.45,17.53,244300.0,15.2168,15.3127,15.2081,15.2778,244300.0
2012-06-27 11:00:00,17.53,17.57,17.49,17.53,235500.0,15.2778,15.3127,15.243,15.2778,235500.0
2012-06-27 11:10:00,17.54,17.55,17.4,17.41,188800.0,15.2865,15.2953,15.1645,15.1732,188800.0
2012-06-27 11:20:00,17.41,17.44,17.37,17.4,307800.0,15.1732,15.1994,15.1384,15.1645,307800.0
2012-06-27 11:30:00,17.4,17.45,17.37,17.37,474500.0,15.1645,15.2081,15.1384,15.1384,474500.0
2012-06-27 11:40:00,17.38,17.41,17.35,17.36,137000.0,15.1471,15.1732,15.1209,15.1297,137000.0
2012-06-27 11:50:00,17.36,17.36,17.34,17.34,68000.0,15.1297,15.1297,15.1122,15.1122,68000.0
2012-06-27 12:00:00,17.34,17.38,17.31,17.36,204800.0,15.1122,15.1471,15.0861,15.1297,204800.0
2012-06-27 12:10:00,17.35,17.36,17.19,17.19,319700.0,15.1209,15.1297,14.9815,14.9815,319700.0
2012-06-27 12:20:00,17.19,17.2,17.07,17.08,314200.0,14.9815,14.9902,14.8769,14.8856,314200.0
2012-06-27 12:30:00,17.07,17.18,17.03,17.18,240600.0,14.8769,14.9728,14.8421,14.9728,240600.0
2012-06-27 12:40:00,17.18,17.24,17.18,17.21,155500.0,14.9728,15.0251,14.9728,14.9989,155500.0
2012-06-27 12:50:00,17.2,17.23,17.17,17.17,53700.0,14.9902,15.0164,14.9641,14.9641,53700.0
2012-06-27 13:00:00,17.17,17.2,17.16,17.18,61100.0,14.9641,14.9902,14.9554,14.9728,61100.0
2012-06-27 13:10:00,17.18,17.22,17.18,17.2,81800.0,14.9728,15.0076,14.9728,14.9902,81800.0
2012-06-27 13:20:00,17.2,17.2,17.12,17.16,124000.0,14.9902,14.9902,14.9205,14.9554,124000.0
2012-06-27 13:30:00,17.16,17.16,17.1,17.12,83900.0,14.9554,14.9554,14.9031,14.9205,83900.0
2012-06-27 13:40:00,17.12,17.17,17.11,17.16,197500.0,14.9205,14.9641,14.9118,14.9554,197500.0
2012-06-27 13:50:00,17.15,17.17,17.11,17.16,112700.0,14.9466,14.9641,14.9118,14.9554,112700.0
2012-06-27 14:00:00,17.16,17.18,17.13,17.14,51000.0,14.9554,14.9728,14.9292,14.9379,51000.0
2012-06-27 14:10:00,17.13,17.16,17.09,17.11,141800.0,14.9292,14.9554,14.8943,14.9118,141800.0
2012-06-27 14:20:00,17.11,17.15,17.1,17.1,114100.0,14.9118,14.9466,14.9031,14.9031,114100.0
2012-06-27 14:30:00,17.11,17.22,17.06,17.22,167700.0,14.9118,15.0076,14.8682,15.0076,167700.0
2012-06-27 14:40:00,17.22,17.28,17.21,17.25,61000.0,15.0076,15.0599,14.9989,15.0338,61000.0
2012-06-27 14:50:00,17.26,17.29,17.24,17.28,78800.0,15.0425,15.0687,15.0251,15.0599,78800.0
2012-06-27 15:00:00,17.28,17.29,17.24,17.26,118900.0,15.0599,15.0687,15.0251,15.0425,118900.0
2012-06-27 15:10:00,17.26,17.3,17.26,17.29,177100.0,15.0425,15.0774,15.0425,15.0687,177100.0
2012-06-27 15:20:00,17.3,17.36,17.29,17.3,171700.0,15.0774,15.1297,15.0687,15.0774,171700.0
2012-06-27 15:30:00,17.3,17.31,17.24,17.29,282900.0,15.0774,15.0861,15.0251,15.0687,282900.0
2012-06-27 15:40:00,17.29,17.31,17.24,17.25,301300.0,15.0687,15.0861,15.0251,15.0338,301300.0
2012-06-27 15:50:00,17.25,17.29,17.24,17.27,321400.0,15.0338,15.0687,15.0251,15.0512,321400.0
2012-06-28 09:30:00,17.18,17.2,16.98,17.08,234600.0,14.9728,14.9902,14.7985,14.8856,234600.0
2012-06-28 09:40:00,17.09,17.3,17.06,17.22,227200.0,14.8943,15.0774,14.8682,15.0076,227200.0
2012-06-28 09:50:00,17.23,17.3,17.08,17.15,384600.0,15.0164,15.0774,14.8856,14.9466,384600.0
2012-06-28 10:00:00,17.16,17.16,16.92,17.02,421600.0,14.9554,14.9554,14.7462,14.8333,421600.0
2012-06-28 10:10:00,17.03,17.24,17.02,17.21,146300.0,14.8421,15.0251,14.8333,14.9989,146300.0
2012-06-28 10:20:00,17.21,17.26,17.04,17.04,123800.0,14.9989,15.0425,14.8508,14.8508,123800.0
2012-06-28 10:30:00,17.03,17.03,16.83,16.84,288300.0,14.8421,14.8421,14.6678,14.6765,288300.0
2012-06-28 10:40:00,16.84,17.01,16.83,17.0,169100.0,14.6765,14.8246,14.6678,14.8159,169100.0
2012-06-28 10:50:00,17.0,17.03,16.94,16.99,88400.0,14.8159,14.8421,14.7636,14.8072,88400.0
2012-06-28 11:00:00,16.99,17.01,16.93,17.0,159100.0,14.8072,14.8246,14.7549,14.8159,159100.0
2012-06-28 11:10:00,17.0,17.0,16.97,16.98,95200.0,14.8159,14.8159,14.7898,14.7985,95200.0
2012-06-28 11:20:00,16.99,17.05,16.99,17.01,136500.0,14.8072,14.8595,14.8072,14.8246,136500.0
2012-06-28 11:30:00,17.01,17.07,16.99,17.01,82700.0,14.8246,14.8769,14.8072,14.8246,82700.0
2012-06-28 11:40:00,17.02,17.03,16.97,16.97,42300.0,14.8333,14.8421,14.7898,14.7898,42300.0
2012-06-28 11:50:00,16.98,17.01,16.96,17.0,54600.0,14.7985,14.8246,14.7811,14.8159,54600.0
2012-06-28 12:00:00,17.0,17.01,16.98,17.01,47900.0,14.8159,14.8246,14.7985,14.8246,47900.0
2012-06-28 12:10:00,17.0,17.02,16.97,16.98,124200.0,14.8159,14.8333,14.7898,14.7985,124200.0
2012-06-28 12:20:00,16.97,17.0,16.93,17.0,46900.0,14.7898,14.8159,14.7549,14.8159,46900.0
2012-06-28 12:30:00,17.0,17.0,16.98,17.0,48300.0,14.8159,14.8159,14.7985,14.8159,48300.0
2012-06-28 12:40:00,17.0,17.0,16.97,17.0,108000.0,14.8159,14.8159,14.7898,14.8159,108000.0
2012-06-28 12:50:00,17.0,17.04,16.98,17.04,144100.0,14.8159,14.8508,14.7985,14.8508,144100.0
2012-06-28 13:00:00,17.04,17.14,16.99,17.12,168500.0,14.8508,14.9379,14.8072,14.9205,168500.0
2012-06-28 13:10:00,17.11,17.14,17.08,17.08,56600.0,14.9118,14.9379,14.8856,14.8856,56600.0
2012-06-28 13:20:00,17.08,17.13,17.08,17.11,91400.0,14.8856,14.9292,14.8856,14.9118,91400.0
2012-06-28 13:30:00,17.11,17.12,17.05,17.06,84000.0,14.9118,14.9205,14.8595,14.8682,84000.0
2012-06-28 13:40:00,17.05,17.08,17.01,17.02,98300.0,14.8595,14.8856,14.8246,14.8333,98300.0
2012-06-28 13:50:00,17.02,17.11,17.01,17.1,96300.0,14.8333,14.9118,14.8246,14.9031,96300.0
2012-06-28 14:00:00,17.1,17.11,17.05,17.05,61300.0,14.9031,14.9118,14.8595,14.8595,61300.0
2012-06-28 14:10:00,17.05,17.07,17.02,17.05,70700.0,14.8595,14.8769,14.8333,14.8595,70700.0
2012-06-28 14:20:00,17.05,17.08,17.02,17.07,62400.0,14.8595,14.8856,14.8333,14.8769,62400.0
2012-06-28 14:30:00,17.06,17.07,17.02,17.06,97700.0,14.8682,14.8769,14.8333,14.8682,97700.0
2012-06-28 14:40:00,17.06,17.11,17.05,17.11,49800.0,14.8682,14.9118,14.8595,14.9118,49800.0
2012-06-28 14:50:00,17.11,17.17,17.09,17.17,176300.0,14.9118,14.9641,14.8943,14.9641,176300.0
2012-06-28 15:00:00,17.17,17.23,17.14,17.21,169100.0,14.9641,15.0164,14.9379,14.9989,169100.0
2012-06-28 15:10:00,17.21,17.21,17.16,17.19,108400.0,14.9989,14.9989,14.9554,14.9815,108400.0
2012-06-28 15:20:00,17.19,17.25,17.19,17.25,110900.0,14.9815,15.0338,14.9815,15.0338,110900.0
2012-06-28 15:30:00,17.25,17.4,17.23,17.4,446700.0,15.0338,15.1645,15.0164,15.1645,446700.0
2012-06-28 15:40:00,17.4,17.42,17.3,17.39,331100.0,15.1645,15.182,15.0774,15.1558,331100.0
2012-06-28 15:50:00,17.39,17.42,17.34,17.4,288400.0,15.1558,15.182,15.1122,15.1645,288400.0
2012-06-29 09:30:00,17.77,17.9,17.75,17.8,460200.0,15.487,15.6003,15.4696,15.5131,460200.0
2012-06-29 09:40:00,17.81,17.82,17.71,17.79,227000.0,15.5218,15.5306,15.4347,15.5044,227000.0
2012-06-29 09:50:00,17.78,17.99,17.78,17.96,597100.0,15.4957,15.6787,15.4957,15.6526,597100.0
2012-06-29 10:00:00,17.96,17.99,17.93,17.95,274000.0,15.6526,15.6787,15.6264,15.6439,274000.0
2012-06-29 10:10:00,17.95,18.14,17.93,18.12,439800.0,15.6439,15.8095,15.6264,15.792,439800.0
2012-06-29 10:20:00,18.11,18.22,18.08,18.22,531500.0,15.7833,15.8792,15.7572,15.8792,531500.0
2012-06-29 10:30:00,18.22,18.23,18.07,18.08,295000.0,15.8792,15.8879,15.7484,15.7572,295000.0
2012-06-29 10:40:00,18.09,18.17,18.08,18.11,150600.0,15.7659,15.8356,15.7572,15.7833,150600.0
2012-06-29 10:50:00,18.1,18.13,18.07,18.12,148800.0,15.7746,15.8007,15.7484,15.792,148800.0
2012-06-29 11:00:00,18.13,18.16,18.08,18.14,149300.0,15.8007,15.8269,15.7572,15.8095,149300.0
2012-06-29 11:10:00,18.13,18.22,18.12,18.22,451300.0,15.8007,15.8792,15.792,15.8792,451300.0
2012-06-29 11:20:00,18.22,18.24,18.17,18.18,100900.0,15.8792,15.8966,15.8356,15.8443,100900.0
2012-06-29 11:30:00,18.18,18.23,18.17,18.23,166600.0,15.8443,15.8879,15.8356,15.8879,166600.0
2012-06-29 11:40:00,18.22,18.23,18.11,18.18,257800.0,15.8792,15.8879,15.7833,15.8443,257800.0
2012-06-29 11:50:00,18.18,18.35,18.18,18.33,496700.0,15.8443,15.9925,15.8443,15.975,496700.0
2012-06-29 12:00:00,18.32,18.35,18.22,18.22,138200.0,15.9663,15.9925,15.8792,15.8792,138200.0
2012-06-29 12:10:00,18.22,18.25,18.19,18.23,208600.0,15.8792,15.9053,15.853,15.8879,208600.0
2012-06-29 12:20:00,18.23,18.25,18.21,18.25,148800.0,15.8879,15.9053,15.8705,15.9053,148800.0
2012-06-29 12:30:00,18.26,18.31,18.25,18.31,345200.0,15.914,15.9576,15.9053,15.9576,345200.0
2012-06-29 12:40:00,18.31,18.36,18.28,18.29,255600.0,15.9576,16.0012,15.9315,15.9402,255600.0
2012-06-29 12:50:00,18.27,18.29,18.2,18.27,293100.0,15.9227,15.9402,15.8617,15.9227,293100.0
2012-06-29 13:00:00,18.26,18.32,18.25,18.32,285400.0,15.914,15.9663,15.9053,15.9663,285400.0
2012-06-29 13:10:00,18.32,18.32,18.26,18.26,460700.0,15.9663,15.9663,15.914,15.914,460700.0
2012-06-29 13:20:00,18.27,18.28,18.19,18.21,293000.0,15.9227,15.9315,15.853,15.8705,293000.0
2012-06-29 13:30:00,18.21,18.22,18.15,18.2,210500.0,15.8705,15.8792,15.8182,15.8617,210500.0
2012-06-29 13:40:00,18.2,18.22,18.16,18.2,332000.0,15.8617,15.8792,15.8269,15.8617,332000.0
2012-06-29 13:50:00,18.21,18.21,18.18,18.19,314200.0,15.8705,15.8705,15.8443,15.853,314200.0
2012-06-29 14:00:00,18.19,18.21,18.15,18.16,137000.0,15.853,15.8705,15.8182,15.8269,137000.0
2012-06-29 14:10:00,18.16,18.18,18.14,18.16,153200.0,15.8269,15.8443,15.8095,15.8269,153200.0
2012-06-29 14:20:00,18.16,18.22,18.14,18.21,333100.0,15.8269,15.8792,15.8095,15.8705,333100.0
2012-06-29 14:30:00,18.21,18.22,18.17,18.17,205300.0,15.8705,15.8792,15.8356,15.8356,205300.0
2012-06-29 14:40:00,18.18,18.22,18.16,18.2,147600.0,15.8443,15.8792,15.8269,15.8617,147600.0
2012-06-29 14:50:00,18.19,18.26,18.18,18.26,207600.0,15.853,15.914,15.8443,15.914,207600.0
2012-06-29 15:00:00,18.25,18.25,18.2,18.23,102500.0,15.9053,15.9053,15.8617,15.8879,102500.0
2012-06-29 15:10:00,18.23,18.29,18.21,18.28,201100.0,15.8879,15.9402,15.8705,15.9315,201100.0
2012-06-29 15:20:00,18.28,18.29,18.21,18.25,605000.0,15.9315,15.9402,15.8705,15.9053,605000.0
2012-06-29 15:30:00,18.25,18.31,18.22,18.27,269700.0,15.9053,15.9576,15.8792,15.9227,269700.0
2012-06-29 15:40:00,18.27,18.45,18.26,18.45,1259500.0,15.9227,16.0796,15.914,16.0796,1259500.0
2012-06-29 15:50:00,18.44,18.44,18.34,18.38,933200.0,16.0709,16.0709,15.9838,16.0186,933200.0
2012-07-02 09:30:00,18.45,18.49,18.3,18.35,275600.0,16.0796,16.1145,15.9489,15.9925,275600.0
2012-07-02 09:40:00,18.35,18.5,18.32,18.44,333500.0,15.9925,16.1232,15.9663,16.0709,333500.0
2012-07-02 09:50:00,18.44,18.45,18.37,18.4,95100.0,16.0709,16.0796,16.0099,16.036,95100.0
2012-07-02 10:00:00,18.41,18.42,18.19,18.23,367400.0,16.0448,16.0535,15.853,15.8879,367400.0
2012-07-02 10:10:00,18.23,18.28,18.2,18.21,222000.0,15.8879,15.9315,15.8617,15.8705,222000.0
2012-07-02 10:20:00,18.21,18.26,18.2,18.25,210100.0,15.8705,15.914,15.8617,15.9053,210100.0
2012-07-02 10:30:00,18.25,18.34,18.25,18.3,390300.0,15.9053,15.9838,15.9053,15.9489,390300.0
2012-07-02 10:40:00,18.3,18.34,18.27,18.28,251700.0,15.9489,15.9838,15.9227,15.9315,251700.0
2012-07-02 10:50:00,18.28,18.32,18.24,18.27,98800.0,15.9315,15.9663,15.8966,15.9227,98800.0
2012-07-02 11:00:00,18.27,18.42,18.25,18.41,277700.0,15.9227,16.0535,15.9053,16.0448,277700.0
2012-07-02 11:10:00,18.42,18.46,18.38,18.39,254500.0,16.0535,16.0883,16.0186,16.0273,254500.0
2012-07-02 11:20:00,18.39,18.44,18.39,18.42,96300.0,16.0273,16.0709,16.0273,16.0535,96300.0
2012-07-02 11:30:00,18.43,18.52,18.43,18.47,168100.0,16.0622,16.1406,16.0622,16.0971,168100.0
2012-07-02 11:40:00,18.47,18.52,18.45,18.51,139600.0,16.0971,16.1406,16.0796,16.1319,139600.0
2012-07-02 11:50:00,18.5,18.55,18.5,18.52,222200.0,16.1232,16.1668,16.1232,16.1406,222200.0
2012-07-02 12:00:00,18.52,18.55,18.48,18.48,105600.0,16.1406,16.1668,16.1058,16.1058,105600.0
2012-07-02 12:10:00,18.49,18.56,18.48,18.52,83000.0,16.1145,16.1755,16.1058,16.1406,83000.0
2012-07-02 12:20:00,18.52,18.52,18.41,18.43,561900.0,16.1406,16.1406,16.0448,16.0622,561900.0
2012-07-02 12:30:00,18.45,18.46,18.41,18.45,330300.0,16.0796,16.0883,16.0448,16.0796,330300.0
2012-07-02 12:40:00,18.45,18.46,18.42,18.45,223100.0,16.0796,16.0883,16.0535,16.0796,223100.0
2012-07-02 12:50:00,18.45,18.46,18.39,18.41,232500.0,16.0796,16.0883,16.0273,16.0448,232500.0
2012-07-02 13:00:00,18.41,18.43,18.34,18.34,198900.0,16.0448,16.0622,15.9838,15.9838,198900.0
2012-07-02 13:10:00,18.34,18.36,18.33,18.35,156500.0,15.9838,16.0012,15.975,15.9925,156500.0
2012-07-02 13:20:00,18.35,18.36,18.3,18.32,279700.0,15.9925,16.0012,15.9489,15.9663,279700.0
2012-07-02 13:30:00,18.33,18.34,18.3,18.32,111100.0,15.975,15.9838,15.9489,15.9663,111100.0
2012-07-02 13:40:00,18.32,18.32,18.25,18.27,548700.0,15.9663,15.9663,15.9053,15.9227,548700.0
2012-07-02 13:50:00,18.27,18.35,18.24,18.34,252800.0,15.9227,15.9925,15.8966,15.9838,252800.0
2012-07-02 14:00:00,18.35,18.39,18.33,18.37,206700.0,15.9925,16.0273,15.975,16.0099,206700.0
2012-07-02 14:10:00,18.38,18.51,18.38,18.49,160800.0,16.0186,16.1319,16.0186,16.1145,160800.0
2012-07-02 14:20:00,18.5,18.53,18.45,18.5,156200.0,16.1232,16.1493,16.0796,16.1232,156200.0
2012-07-02 14:30:00,18.5,18.52,18.45,18.49,172300.0,16.1232,16.1406,16.0796,16.1145,172300.0
2012-07-02 14:40:00,18.49,18.5,18.45,18.47,130600.0,16.1145,16.1232,16.0796,16.0971,130600.0
2012-07-02 14:50:00,18.48,18.51,18.47,18.5,91700.0,16.1058,16.1319,16.0971,16.1232,91700.0
2012-07-02 15:00:00,18.51,18.51,18.44,18.45,169500.0,16.1319,16.1319,16.0709,16.0796,169500.0
2012-07-02 15:10:00,18.44,18.48,18.4,18.41,207300.0,16.0709,16.1058,16.036,16.0448,207300.0
2012-07-02 15:20:00,18.41,18.45,18.39,18.43,231400.0,16.0448,16.0796,16.0273,16.0622,231400.0
2012-07-02 15:30:00,18.43,18.54,18.41,18.5,219500.0,16.0622,16.1581,16.0448,16.1232,219500.0
2012-07-02 15:40:00,18.5,18.52,18.46,18.48,204400.0,16.1232,16.1406,16.0883,16.1058,204400.0
2012-07-02 15:50:00,18.48,18.54,18.48,18.51,527500.0,16.1058,16.1581,16.1058,16.1319,527500.0
2012-07-03 09:30:00,18.55,18.55,18.33,18.36,227500.0,16.1668,16.1668,15.975,16.0012,227500.0
2012-07-03 09:40:00,18.36,18.39,18.3,18.3,196800.0,16.0012,16.0273,15.9489,15.9489,196800.0
2012-07-03 09:50:00,18.3,18.38,18.3,18.31,230100.0,15.9489,16.0186,15.9489,15.9576,230100.0
2012-07-03 10:00:00,18.31,18.38,18.29,18.3,225200.0,15.9576,16.0186,15.9402,15.9489,225200.0
2012-07-03 10:10:00,18.3,18.35,18.28,18.34,115000.0,15.9489,15.9925,15.9315,15.9838,115000.0
2012-07-03 10:20:00,18.34,18.44,18.31,18.4,312900.0,15.9838,16.0709,15.9576,16.036,312900.0
2012-07-03 10:30:00,18.4,18.45,18.38,18.39,212700.0,16.036,16.0796,16.0186,16.0273,212700.0
2012-07-03 10:40:00,18.38,18.42,18.35,18.36,130800.0,16.0186,16.0535,15.9925,16.0012,130800.0
2012-07-03 10:50:00,18.36,18.36,18.28,18.32,299700.0,16.0012,16.0012,15.9315,15.9663,299700.0
2012-07-03 11:00:00,18.32,18.41,18.32,18.39,110400.0,15.9663,16.0448,15.9663,16.0273,110400.0
2012-07-03 11:10:00,18.39,18.44,18.38,18.43,92600.0,16.0273,16.0709,16.0186,16.0622,92600.0
2012-07-03 11:20:00,18.44,18.45,18.41,18.41,190100.0,16.0709,16.0796,16.0448,16.0448,190100.0
2012-07-03 11:30:00,18.41,18.46,18.39,18.43,144400.0,16.0448,16.0883,16.0273,16.0622,144400.0
2012-07-03 11:40:00,18.43,18.44,18.38,18.39,103300.0,16.0622,16.0709,16.0186,16.0273,103300.0
2012-07-03 11:50:00,18.39,18.41,18.32,18.32,112600.0,16.0273,16.0448,15.9663,15.9663,112600.0
2012-07-03 12:00:00,18.32,18.35,18.3,18.3,69500.0,15.9663,15.9925,15.9489,15.9489,69500.0
2012-07-03 12:10:00,18.3,18.33,18.27,18.28,145200.0,15.9489,15.975,15.9227,15.9315,145200.0
2012-07-03 12:20:00,18.28,18.3,18.26,18.3,80000.0,15.9315,15.9489,15.914,15.9489,80000.0
2012-07-03 12:30:00,18.3,18.3,18.25,18.27,193200.0,15.9489,15.9489,15.9053,15.9227,193200.0
2012-07-03 12:40:00,18.27,18.29,18.25,18.29,187100.0,15.9227,15.9402,15.9053,15.9402,187100.0
2012-07-03 12:50:00,18.28,18.31,18.25,18.29,290700.0,15.9315,15.9576,15.9053,15.9402,290700.0
2012-07-05 09:30:00,18.24,18.47,18.23,18.33,190600.0,15.8966,16.0971,15.8879,15.975,190600.0
2012-07-05 09:40:00,18.34,18.37,18.21,18.21,182200.0,15.9838,16.0099,15.8705,15.8705,182200.0
2012-07-05 09:50:00,18.22,18.26,18.18,18.24,90600.0,15.8792,15.914,15.8443,15.8966,90600.0
2012-07-05 10:00:00,18.23,18.26,18.11,18.16,243300.0,15.8879,15.914,15.7833,15.8269,243300.0
2012-07-05 10:10:00,18.16,18.24,18.12,18.22,319200.0,15.8269,15.8966,15.792,15.8792,319200.0
2012-07-05 10:20:00,18.22,18.3,18.21,18.24,331300.0,15.8792,15.9489,15.8705,15.8966,331300.0
2012-07-05 10:30:00,18.24,18.3,18.22,18.3,222800.0,15.8966,15.9489,15.8792,15.9489,222800.0
2012-07-05 10:40:00,18.3,18.43,18.28,18.39,261900.0,15.9489,16.0622,15.9315,16.0273,261900.0
2012-07-05 10:50:00,18.4,18.51,18.39,18.5,496700.0,16.036,16.1319,16.0273,16.1232,496700.0
2012-07-05 11:00:00,18.5,18.65,18.5,18.61,282000.0,16.1232,16.2539,16.1232,16.2191,282000.0
2012-07-05 11:10:00,18.61,18.62,18.5,18.55,197600.0,16.2191,16.2278,16.1232,16.1668,197600.0
2012-07-05 11:20:00,18.54,18.62,18.52,18.6,168100.0,16.1581,16.2278,16.1406,16.2104,168100.0
2012-07-05 11:30:00,18.6,18.6,18.5,18.52,166700.0,16.2104,16.2104,16.1232,16.1406,166700.0
2012-07-05 11:40:00,18.5,18.53,18.47,18.53,145000.0,16.1232,16.1493,16.0971,16.1493,145000.0
2012-07-05 11:50:00,18.52,18.53,18.47,18.5,227000.0,16.1406,16.1493,16.0971,16.1232,227000.0
2012-07-05 12:00:00,18.49,18.54,18.49,18.51,138500.0,16.1145,16.1581,16.1145,16.1319,138500.0
2012-07-05 12:10:00,18.51,18.56,18.5,18.54,96300.0,16.1319,16.1755,16.1232,16.1581,96300.0
2012-07-05 12:20:00,18.54,18.55,18.47,18.48,142300.0,16.1581,16.1668,16.0971,16.1058,142300.0
2012-07-05 12:30:00,18.48,18.5,18.45,18.5,57300.0,16.1058,16.1232,16.0796,16.1232,57300.0
2012-07-05 12:40:00,18.49,18.5,18.47,18.47,56400.0,16.1145,16.1232,16.0971,16.0971,56400.0
2012-07-05 12:50:00,18.47,18.5,18.47,18.49,104000.0,16.0971,16.1232,16.0971,16.1145,104000.0
2012-07-05 13:00:00,18.48,18.53,18.47,18.52,62600.0,16.1058,16.1493,16.0971,16.1406,62600.0
2012-07-05 13:10:00,18.52,18.53,18.44,18.45,74600.0,16.1406,16.1493,16.0709,16.0796,74600.0
2012-07-05 13:20:00,18.45,18.49,18.45,18.48,45900.0,16.0796,16.1145,16.0796,16.1058,45900.0
2012-07-05 13:30:00,18.48,18.51,18.45,18.49,64000.0,16.1058,16.1319,16.0796,16.1145,64000.0
2012-07-05 13:40:00,18.49,18.61,18.48,18.6,103900.0,16.1145,16.2191,16.1058,16.2104,103900.0
2012-07-05 13:50:00,18.61,18.65,18.59,18.64,143900.0,16.2191,16.2539,16.2016,16.2452,143900.0
2012-07-05 14:00:00,18.64,18.65,18.59,18.59,152800.0,16.2452,16.2539,16.2016,16.2016,152800.0
2012-07-05 14:10:00,18.6,18.64,18.6,18.62,87600.0,16.2104,16.2452,16.2104,16.2278,87600.0
2012-07-05 14:20:00,18.62,18.62,18.56,18.57,96400.0,16.2278,16.2278,16.1755,16.1842,96400.0
2012-07-05 14:30:00,18.58,18.6,18.53,18.6,129200.0,16.1929,16.2104,16.1493,16.2104,129200.0
2012-07-05 14:40:00,18.6,18.64,18.57,18.6,112700.0,16.2104,16.2452,16.1842,16.2104,112700.0
2012-07-05 14:50:00,18.61,18.68,18.6,18.66,316200.0,16.2191,16.2801,16.2104,16.2626,316200.0
2012-07-05 15:00:00,18.65,18.74,18.65,18.74,358200.0,16.2539,16.3324,16.2539,16.3324,358200.0
2012-07-05 15:10:00,18.74,18.74,18.66,18.67,176700.0,16.3324,16.3324,16.2626,16.2714,176700.0
2012-07-05 15:20:00,18.66,18.74,18.63,18.73,198900.0,16.2626,16.3324,16.2365,16.3236,198900.0
2012-07-05 15:30:00,18.74,18.74,18.66,18.68,229700.0,16.3324,16.3324,16.2626,16.2801,229700.0
2012-07-05 15:40:00,18.68,18.74,18.67,18.73,271700.0,16.2801,16.3324,16.2714,16.3236,271700.0
2012-07-05 15:50:00,18.73,18.74,18.67,18.69,504600.0,16.3236,16.3324,16.2714,16.2888,504600.0
2012-07-06 09:30:00,18.41,18.51,18.19,18.49,261900.0,16.0448,16.1319,15.853,16.1145,261900.0
2012-07-06 09:40:00,18.47,18.47,18.34,18.38,120700.0,16.0971,16.0971,15.9838,16.0186,120700.0
2012-07-06 09:50:00,18.38,18.43,18.29,18.43,127500.0,16.0186,16.0622,15.9402,16.0622,127500.0
2012-07-06 10:00:00,18.43,18.49,18.32,18.38,146500.0,16.0622,16.1145,15.9663,16.0186,146500.0
2012-07-06 10:10:00,18.38,18.45,18.35,18.45,92800.0,16.0186,16.0796,15.9925,16.0796,92800.0
2012-07-06 10:20:00,18.44,18.5,18.38,18.39,119500.0,16.0709,16.1232,16.0186,16.0273,119500.0
2012-07-06 10:30:00,18.39,18.48,18.36,18.48,145600.0,16.0273,16.1058,16.0012,16.1058,145600.0
2012-07-06 10:40:00,18.48,18.52,18.44,18.45,103000.0,16.1058,16.1406,16.0709,16.0796,103000.0
2012-07-06 10:50:00,18.44,18.47,18.41,18.44,56400.0,16.0709,16.0971,16.0448,16.0709,56400.0
2012-07-06 11:00:00,18.45,18.47,18.4,18.43,66900.0,16.0796,16.0971,16.036,16.0622,66900.0
2012-07-06 11:10:00,18.43,18.46,18.4,18.46,56900.0,16.0622,16.0883,16.036,16.0883,56900.0
2012-07-06 11:20:00,18.46,18.46,18.41,18.41,59600.0,16.0883,16.0883,16.0448,16.0448,59600.0
2012-07-06 11:30:00,18.41,18.46,18.38,18.44,70800.0,16.0448,16.0883,16.0186,16.0709,70800.0
2012-07-06 11:40:00,18.43,18.51,18.43,18.49,83800.0,16.0622,16.1319,16.0622,16.1145,83800.0
2012-07-06 11:50:00,18.5,18.51,18.45,18.45,48200.0,16.1232,16.1319,16.0796,16.0796,48200.0
2012-07-06 12:00:00,18.44,18.48,18.42,18.47,76300.0,16.0709,16.1058,16.0535,16.0971,76300.0
2012-07-06 12:10:00,18.46,18.51,18.42,18.5,81900.0,16.0883,16.1319,16.0535,16.1232,81900.0
2012-07-06 12:20:00,18.49,18.51,18.45,18.51,118100.0,16.1145,16.1319,16.0796,16.1319,118100.0
2012-07-06 12:30:00,18.51,18.55,18.5,18.54,79800.0,16.1319,16.1668,16.1232,16.1581,79800.0
2012-07-06 12:40:00,18.54,18.68,18.54,18.67,95300.0,16.1581,16.2801,16.1581,16.2714,95300.0
2012-07-06 12:50:00,18.66,18.67,18.61,18.64,47700.0,16.2626,16.2714,16.2191,16.2452,47700.0
2012-07-06 13:00:00,18.63,18.66,18.57,18.59,84000.0,16.2365,16.2626,16.1842,16.2016,84000.0
2012-07-06 13:10:00,18.59,18.64,18.57,18.61,37200.0,16.2016,16.2452,16.1842,16.2191,37200.0
2012-07-06 13:20:00,18.61,18.62,18.59,18.61,46800.0,16.2191,16.2278,16.2016,16.2191,46800.0
2012-07-06 13:30:00,18.6,18.63,18.59,18.62,23400.0,16.2104,16.2365,16.2016,16.2278,23400.0
2012-07-06 13:40:00,18.62,18.62,18.56,18.57,51400.0,16.2278,16.2278,16.1755,16.1842,51400.0
2012-07-06 13:50:00,18.57,18.6,18.57,18.59,224000.0,16.1842,16.2104,16.1842,16.2016,224000.0
2012-07-06 14:00:00,18.59,18.6,18.58,18.59,43500.0,16.2016,16.2104,16.1929,16.2016,43500.0
2012-07-06 14:10:00,18.58,18.6,18.57,18.58,27500.0,16.1929,16.2104,16.1842,16.1929,27500.0
2012-07-06 14:20:00,18.58,18.63,18.56,18.62,46100.0,16.1929,16.2365,16.1755,16.2278,46100.0
2012-07-06 14:30:00,18.62,18.63,18.61,18.63,40400.0,16.2278,16.2365,16.2191,16.2365,40400.0
2012-07-06 14:40:00,18.62,18.65,18.6,18.64,57100.0,16.2278,16.2539,16.2104,16.2452,57100.0
2012-07-06 14:50:00,18.64,18.68,18.63,18.67,81600.0,16.2452,16.2801,16.2365,16.2714,81600.0
2012-07-06 15:00:00,18.66,18.71,18.62,18.7,126200.0,16.2626,16.3062,16.2278,16.2975,126200.0
2012-07-06 15:10:00,18.7,18.78,18.69,18.75,160700.0,16.2975,16.3672,16.2888,16.3411,160700.0
2012-07-06 15:20:00,18.76,18.77,18.71,18.76,102700.0,16.3498,16.3585,16.3062,16.3498,102700.0
2012-07-06 15:30:00,18.75,18.8,18.74,18.76,218400.0,16.3411,16.3847,16.3324,16.3498,218400.0
2012-07-06 15:40:00,18.77,18.81,18.74,18.77,200600.0,16.3585,16.3934,16.3324,16.3585,200600.0
2012-07-06 15:50:00,18.77,18.8,18.75,18.77,309700.0,16.3585,16.3847,16.3411,16.3585,309700.0
2012-07-09 09:30:00,18.62,18.63,18.51,18.58,237500.0,16.2278,16.2365,16.1319,16.1929,237500.0
2012-07-09 09:40:00,18.57,18.57,18.45,18.52,153100.0,16.1842,16.1842,16.0796,16.1406,153100.0
2012-07-09 09:50:00,18.53,18.65,18.5,18.58,168100.0,16.1493,16.2539,16.1232,16.1929,168100.0
2012-07-09 10:00:00,18.58,18.58,18.5,18.5,168100.0,16.1929,16.1929,16.1232,16.1232,168100.0
2012-07-09 10:10:00,18.5,18.58,18.47,18.52,188900.0,16.1232,16.1929,16.0971,16.1406,188900.0
2012-07-09 10:20:00,18.53,18.61,18.5,18.56,131200.0,16.1493,16.2191,16.1232,16.1755,131200.0
2012-07-09 10:30:00,18.56,18.67,18.56,18.64,183000.0,16.1755,16.2714,16.1755,16.2452,183000.0
2012-07-09 10:40:00,18.64,18.72,18.64,18.68,198900.0,16.2452,16.3149,16.2452,16.2801,198900.0
2012-07-09 10:50:00,18.69,18.71,18.6,18.64,93200.0,16.2888,16.3062,16.2104,16.2452,93200.0
2012-07-09 11:00:00,18.64,18.67,18.62,18.62,89200.0,16.2452,16.2714,16.2278,16.2278,89200.0
2012-07-09 11:10:00,18.62,18.64,18.6,18.62,138000.0,16.2278,16.2452,16.2104,16.2278,138000.0
2012-07-09 11:20:00,18.62,18.64,18.56,18.58,97800.0,16.2278,16.2452,16.1755,16.1929,97800.0
2012-07-09 11:30:00,18.57,18.6,18.52,18.55,84100.0,16.1842,16.2104,16.1406,16.1668,84100.0
2012-07-09 11:40:00,18.56,18.59,18.52,18.56,126200.0,16.1755,16.2016,16.1406,16.1755,126200.0
2012-07-09 11:50:00,18.56,18.57,18.51,18.52,71200.0,16.1755,16.1842,16.1319,16.1406,71200.0
2012-07-09 12:00:00,18.52,18.58,18.5,18.58,88900.0,16.1406,16.1929,16.1232,16.1929,88900.0
2012-07-09 12:10:00,18.58,18.66,18.58,18.66,397300.0,16.1929,16.2626,16.1929,16.2626,397300.0
2012-07-09 12:20:00,18.65,18.76,18.65,18.66,256900.0,16.2539,16.3498,16.2539,16.2626,256900.0
2012-07-09 12:30:00,18.66,18.69,18.65,18.68,37400.0,16.2626,16.2888,16.2539,16.2801,37400.0
2012-07-09 12:40:00,18.67,18.7,18.65,18.69,126600.0,16.2714,16.2975,16.2539,16.2888,126600.0
2012-07-09 12:50:00,18.69,18.72,18.68,18.68,45800.0,16.2888,16.3149,16.2801,16.2801,45800.0
2012-07-09 13:00:00,18.69,18.73,18.67,18.73,159200.0,16.2888,16.3236,16.2714,16.3236,159200.0
2012-07-09 13:10:00,18.73,18.74,18.66,18.7,114600.0,16.3236,16.3324,16.2626,16.2975,114600.0
2012-07-09 13:20:00,18.7,18.75,18.7,18.73,88500.0,16.2975,16.3411,16.2975,16.3236,88500.0
2012-07-09 13:30:00,18.74,18.77,18.71,18.75,77300.0,16.3324,16.3585,16.3062,16.3411,77300.0
2012-07-09 13:40:00,18.75,18.78,18.71,18.77,81900.0,16.3411,16.3672,16.3062,16.3585,81900.0
2012-07-09 13:50:00,18.77,18.79,18.74,18.78,45400.0,16.3585,16.3759,16.3324,16.3672,45400.0
2012-07-09 14:00:00,18.78,18.87,18.76,18.85,152300.0,16.3672,16.4457,16.3498,16.4282,152300.0
2012-07-09 14:10:00,18.86,18.86,18.81,18.83,149700.0,16.4369,16.4369,16.3934,16.4108,149700.0
2012-07-09 14:20:00,18.83,18.85,18.78,18.85,101400.0,16.4108,16.4282,16.3672,16.4282,101400.0
2012-07-09 14:30:00,18.85,18.94,18.85,18.94,253900.0,16.4282,16.5067,16.4282,16.5067,253900.0
2012-07-09 14:40:00,18.94,18.95,18.82,18.83,195300.0,16.5067,16.5154,16.4021,16.4108,195300.0
2012-07-09 14:50:00,18.85,18.93,18.84,18.92,135000.0,16.4282,16.498,16.4195,16.4892,135000.0
2012-07-09 15:00:00,18.92,18.97,18.91,18.92,165700.0,16.4892,16.5328,16.4805,16.4892,165700.0
2012-07-09 15:10:00,18.93,18.93,18.87,18.87,134900.0,16.498,16.498,16.4457,16.4457,134900.0
2012-07-09 15:20:00,18.88,18.9,18.84,18.88,192000.0,16.4544,16.4718,16.4195,16.4544,192000.0
2012-07-09 15:30:00,18.89,18.9,18.84,18.85,231100.0,16.4631,16.4718,16.4195,16.4282,231100.0
2012-07-09 15:40:00,18.86,18.91,18.84,18.86,335400.0,16.4369,16.4805,16.4195,16.4369,335400.0
2012-07-09 15:50:00,18.86,18.9,18.84,18.88,683300.0,16.4369,16.4718,16.4195,16.4544,683300.0
2012-07-10 09:30:00,18.81,18.98,18.78,18.79,288600.0,16.3934,16.5415,16.3672,16.3759,288600.0
2012-07-10 09:40:00,18.79,18.89,18.78,18.86,132000.0,16.3759,16.4631,16.3672,16.4369,132000.0
2012-07-10 09:50:00,18.85,18.87,18.78,18.79,85200.0,16.4282,16.4457,16.3672,16.3759,85200.0
2012-07-10 10:00:00,18.79,18.83,18.67,18.7,145300.0,16.3759,16.4108,16.2714,16.2975,145300.0
2012-07-10 10:10:00,18.69,18.74,18.61,18.62,218600.0,16.2888,16.3324,16.2191,16.2278,218600.0
2012-07-10 10:20:00,18.61,18.69,18.59,18.69,133200.0,16.2191,16.2888,16.2016,16.2888,133200.0
2012-07-10 10:30:00,18.68,18.69,18.61,18.62,146800.0,16.2801,16.2888,16.2191,16.2278,146800.0
2012-07-10 10:40:00,18.62,18.68,18.6,18.64,147300.0,16.2278,16.2801,16.2104,16.2452,147300.0
2012-07-10 10:50:00,18.64,18.64,18.54,18.58,232000.0,16.2452,16.2452,16.1581,16.1929,232000.0
2012-07-10 11:00:00,18.58,18.58,18.52,18.54,147600.0,16.1929,16.1929,16.1406,16.1581,147600.0
2012-07-10 11:10:00,18.53,18.56,18.5,18.55,101100.0,16.1493,16.1755,16.1232,16.1668,101100.0
2012-07-10 11:20:00,18.55,18.58,18.51,18.52,160500.0,16.1668,16.1929,16.1319,16.1406,160500.0
2012-07-10 11:30:00,18.52,18.54,18.48,18.53,139400.0,16.1406,16.1581,16.1058,16.1493,139400.0
2012-07-10 11:40:00,18.53,18.56,18.52,18.52,98000.0,16.1493,16.1755,16.1406,16.1406,98000.0
2012-07-10 11:50:00,18.52,18.56,18.52,18.54,45400.0,16.1406,16.1755,16.1406,16.1581,45400.0
2012-07-10 12:00:00,18.55,18.58,18.53,18.54,85100.0,16.1668,16.1929,16.1493,16.1581,85100.0
2012-07-10 12:10:00,18.55,18.55,18.43,18.43,151900.0,16.1668,16.1668,16.0622,16.0622,151900.0
2012-07-10 12:20:00,18.43,18.46,18.39,18.4,157400.0,16.0622,16.0883,16.0273,16.036,157400.0
2012-07-10 12:30:00,18.4,18.48,18.4,18.46,96100.0,16.036,16.1058,16.036,16.0883,96100.0
2012-07-10 12:40:00,18.46,18.47,18.39,18.39,120100.0,16.0883,16.0971,16.0273,16.0273,120100.0
2012-07-10 12:50:00,18.39,18.43,18.36,18.37,135300.0,16.0273,16.0622,16.0012,16.0099,135300.0
2012-07-10 13:00:00,18.38,18.43,18.38,18.43,73600.0,16.0186,16.0622,16.0186,16.0622,73600.0
2012-07-10 13:10:00,18.42,18.46,18.42,18.46,38900.0,16.0535,16.0883,16.0535,16.0883,38900.0
2012-07-10 13:20:00,18.45,18.46,18.33,18.35,161500.0,16.0796,16.0883,15.975,15.9925,161500.0
2012-07-10 13:30:00,18.35,18.35,18.22,18.22,159600.0,15.9925,15.9925,15.8792,15.8792,159600.0
2012-07-10 13:40:00,18.23,18.24,18.19,18.22,136400.0,15.8879,15.8966,15.853,15.8792,136400.0
2012-07-10 13:50:00,18.22,18.32,18.21,18.28,216600.0,15.8792,15.9663,15.8705,15.9315,216600.0
2012-07-10 14:00:00,18.28,18.31,18.25,18.27,79200.0,15.9315,15.9576,15.9053,15.9227,79200.0
2012-07-10 14:10:00,18.26,18.27,18.16,18.16,112300.0,15.914,15.9227,15.8269,15.8269,112300.0
2012-07-10 14:20:00,18.16,18.21,18.12,18.16,200300.0,15.8269,15.8705,15.792,15.8269,200300.0
2012-07-10 14:30:00,18.16,18.17,18.03,18.07,198400.0,15.8269,15.8356,15.7136,15.7484,198400.0
2012-07-10 14:40:00,18.07,18.14,18.04,18.04,317100.0,15.7484,15.8095,15.7223,15.7223,317100.0
2012-07-10 14:50:00,18.05,18.13,18.04,18.1,242000.0,15.731,15.8007,15.7223,15.7746,242000.0
2012-07-10 15:00:00,18.09,18.19,18.07,18.15,149400.0,15.7659,15.853,15.7484,15.8182,149400.0
2012-07-10 15:10:00,18.16,18.17,18.12,18.13,158600.0,15.8269,15.8356,15.792,15.8007,158600.0
2012-07-10 15:20:00,18.13,18.16,18.1,18.1,179200.0,15.8007,15.8269,15.7746,15.7746,179200.0
2012-07-10 15:30:00,18.1,18.15,18.09,18.14,189500.0,15.7746,15.8182,15.7659,15.8095,189500.0
2012-07-10 15:40:00,18.14,18.21,18.1,18.19,329300.0,15.8095,15.8705,15.7746,15.853,329300.0
2012-07-10 15:50:00,18.18,18.27,18.18,18.23,344500.0,15.8443,15.9227,15.8443,15.8879,344500.0
2012-07-11 09:30:00,18.24,18.35,18.19,18.19,107000.0,15.8966,15.9925,15.853,15.853,107000.0
2012-07-11 09:40:00,18.19,18.27,18.12,18.23,104800.0,15.853,15.9227,15.792,15.8879,104800.0
2012-07-11 09:50:00,18.23,18.26,18.17,18.17,99500.0,15.8879,15.914,15.8356,15.8356,99500.0
2012-07-11 10:00:00,18.18,18.22,18.14,18.17,81100.0,15.8443,15.8792,15.8095,15.8356,81100.0
2012-07-11 10:10:00,18.17,18.19,18.1,18.18,82200.0,15.8356,15.853,15.7746,15.8443,82200.0
2012-07-11 10:20:00,18.18,18.2,18.06,18.07,92800.0,15.8443,15.8617,15.7397,15.7484,92800.0
2012-07-11 10:30:00,18.06,18.08,17.94,17.94,136100.0,15.7397,15.7572,15.6351,15.6351,136100.0
2012-07-11 10:40:00,17.95,18.04,17.94,18.03,158600.0,15.6439,15.7223,15.6351,15.7136,158600.0
2012-07-11 10:50:00,18.03,18.03,17.89,17.91,259100.0,15.7136,15.7136,15.5916,15.609,259100.0
2012-07-11 11:00:00,17.89,17.94,17.86,17.92,234100.0,15.5916,15.6351,15.5654,15.6177,234100.0
2012-07-11 11:10:00,17.92,17.95,17.87,17.87,104600.0,15.6177,15.6439,15.5741,15.5741,104600.0
2012-07-11 11:20:00,17.88,17.91,17.84,17.84,67500.0,15.5829,15.609,15.548,15.548,67500.0
2012-07-11 11:30:00,17.85,17.92,17.84,17.89,77100.0,15.5567,15.6177,15.548,15.5916,77100.0
2012-07-11 11:40:00,17.89,17.9,17.86,17.89,50700.0,15.5916,15.6003,15.5654,15.5916,50700.0
2012-07-11 11:50:00,17.88,17.9,17.87,17.88,59800.0,15.5829,15.6003,15.5741,15.5829,59800.0
2012-07-11 12:00:00,17.89,17.95,17.86,17.86,69300.0,15.5916,15.6439,15.5654,15.5654,69300.0
2012-07-11 12:10:00,17.86,17.88,17.83,17.85,46700.0,15.5654,15.5829,15.5393,15.5567,46700.0
2012-07-11 12:20:00,17.86,17.9,17.85,17.85,40500.0,15.5654,15.6003,15.5567,15.5567,40500.0
2012-07-11 12:30:00,17.85,17.91,17.85,17.9,103600.0,15.5567,15.609,15.5567,15.6003,103600.0
2012-07-11 12:40:00,17.9,17.97,17.9,17.94,134600.0,15.6003,15.6613,15.6003,15.6351,134600.0
2012-07-11 12:50:00,17.94,17.95,17.87,17.91,223300.0,15.6351,15.6439,15.5741,15.609,223300.0
2012-07-11 13:00:00,17.91,17.95,17.89,17.95,64100.0,15.609,15.6439,15.5916,15.6439,64100.0
2012-07-11 13:10:00,17.95,17.95,17.86,17.88,88300.0,15.6439,15.6439,15.5654,15.5829,88300.0
2012-07-11 13:20:00,17.87,17.92,17.87,17.91,51100.0,15.5741,15.6177,15.5741,15.609,51100.0
2012-07-11 13:30:00,17.91,17.92,17.87,17.9,132100.0,15.609,15.6177,15.5741,15.6003,132100.0
2012-07-11 13:40:00,17.89,17.93,17.87,17.92,84600.0,15.5916,15.6264,15.5741,15.6177,84600.0
2012-07-11 13:50:00,17.93,17.93,17.89,17.92,101700.0,15.6264,15.6264,15.5916,15.6177,101700.0
2012-07-11 14:00:00,17.92,17.95,17.76,17.84,257000.0,15.6177,15.6439,15.4783,15.548,257000.0
2012-07-11 14:10:00,17.84,17.88,17.8,17.82,159200.0,15.548,15.5829,15.5131,15.5306,159200.0
2012-07-11 14:20:00,17.83,17.87,17.77,17.81,124600.0,15.5393,15.5741,15.487,15.5218,124600.0
2012-07-11 14:30:00,17.8,17.81,17.71,17.74,222400.0,15.5131,15.5218,15.4347,15.4608,222400.0
2012-07-11 14:40:00,17.74,17.83,17.74,17.82,85800.0,15.4608,15.5393,15.4608,15.5306,85800.0
2012-07-11 14:50:00,17.82,17.85,17.79,17.8,110500.0,15.5306,15.5567,15.5044,15.5131,110500.0
2012-07-11 15:00:00,17.81,17.88,17.81,17.86,116500.0,15.5218,15.5829,15.5218,15.5654,116500.0
2012-07-11 15:10:00,17.86,17.87,17.79,17.84,129600.0,15.5654,15.5741,15.5044,15.548,129600.0
2012-07-11 15:20:00,17.85,17.87,17.8,17.83,169600.0,15.5567,15.5741,15.5131,15.5393,169600.0
2012-07-11 15:30:00,17.82,17.85,17.79,17.82,166900.0,15.5306,15.5567,15.5044,15.5306,166900.0
2012-07-11 15:40:00,17.82,17.93,17.82,17.92,344200.0,15.5306,15.6264,15.5306,15.6177,344200.0
2012-07-11 15:50:00,17.91,17.95,17.87,17.88,466600.0,15.609,15.6439,15.5741,15.5829,466600.0
2012-07-12 09:30:00,17.73,17.8,17.65,17.73,145900.0,15.4521,15.5131,15.3824,15.4521,145900.0
2012-07-12 09:40:00,17.72,17.74,17.57,17.64,396800.0,15.4434,15.4608,15.3127,15.3737,396800.0
2012-07-12 09:50:00,17.64,17.73,17.61,17.66,330700.0,15.3737,15.4521,15.3475,15.3911,330700.0
2012-07-12 10:00:00,17.65,17.76,17.62,17.71,580000.0,15.3824,15.4783,15.3563,15.4347,580000.0
2012-07-12 10:10:00,17.7,17.73,17.65,17.73,141200.0,15.426,15.4521,15.3824,15.4521,141200.0
2012-07-12 10:20:00,17.72,17.78,17.69,17.73,178000.0,15.4434,15.4957,15.4173,15.4521,178000.0
2012-07-12 10:30:00,17.73,17.88,17.69,17.88,383900.0,15.4521,15.5829,15.4173,15.5829,383900.0
2012-07-12 10:40:00,17.87,17.93,17.79,17.82,373000.0,15.5741,15.6264,15.5044,15.5306,373000.0
2012-07-12 10:50:00,17.81,18.01,17.81,18.01,239500.0,15.5218,15.6962,15.5218,15.6962,239500.0
2012-07-12 11:00:00,18.01,18.16,18.01,18.11,188500.0,15.6962,15.8269,15.6962,15.7833,188500.0
2012-07-12 11:10:00,18.11,18.12,18.04,18.1,108900.0,15.7833,15.792,15.7223,15.7746,108900.0
2012-07-12 11:20:00,18.09,18.21,18.09,18.21,157800.0,15.7659,15.8705,15.7659,15.8705,157800.0
2012-07-12 11:30:00,18.2,18.22,18.15,18.16,92700.0,15.8617,15.8792,15.8182,15.8269,92700.0
2012-07-12 11:40:00,18.16,18.28,18.15,18.27,113400.0,15.8269,15.9315,15.8182,15.9227,113400.0
2012-07-12 11:50:00,18.27,18.37,18.23,18.24,310000.0,15.9227,16.0099,15.8879,15.8966,310000.0
2012-07-12 12:00:00,18.23,18.3,18.18,18.19,282000.0,15.8879,15.9489,15.8443,15.853,282000.0
2012-07-12 12:10:00,18.18,18.19,18.08,18.09,196100.0,15.8443,15.853,15.7572,15.7659,196100.0
2012-07-12 12:20:00,18.1,18.22,18.09,18.21,311900.0,15.7746,15.8792,15.7659,15.8705,311900.0
2012-07-12 12:30:00,18.21,18.26,18.18,18.19,211700.0,15.8705,15.914,15.8443,15.853,211700.0
2012-07-12 12:40:00,18.19,18.23,18.19,18.22,78700.0,15.853,15.8879,15.853,15.8792,78700.0
2012-07-12 12:50:00,18.22,18.25,18.17,18.22,152300.0,15.8792,15.9053,15.8356,15.8792,152300.0
2012-07-12 13:00:00,18.21,18.27,18.19,18.24,81300.0,15.8705,15.9227,15.853,15.8966,81300.0
2012-07-12 13:10:00,18.24,18.32,18.24,18.28,267300.0,15.8966,15.9663,15.8966,15.9315,267300.0
2012-07-12 13:20:00,18.27,18.35,18.27,18.29,228400.0,15.9227,15.9925,15.9227,15.9402,228400.0
2012-07-12 13:30:00,18.28,18.34,18.24,18.29,205600.0,15.9315,15.9838,15.8966,15.9402,205600.0
2012-07-12 13:40:00,18.3,18.35,18.28,18.32,208400.0,15.9489,15.9925,15.9315,15.9663,208400.0
2012-07-12 13:50:00,18.32,18.34,18.25,18.27,102800.0,15.9663,15.9838,15.9053,15.9227,102800.0
2012-07-12 14:00:00,18.26,18.31,18.21,18.31,255800.0,15.914,15.9576,15.8705,15.9576,255800.0
2012-07-12 14:10:00,18.3,18.34,18.26,18.29,170700.0,15.9489,15.9838,15.914,15.9402,170700.0
2012-07-12 14:20:00,18.29,18.33,18.27,18.32,121100.0,15.9402,15.975,15.9227,15.9663,121100.0
2012-07-12 14:30:00,18.31,18.36,18.28,18.34,259000.0,15.9576,16.0012,15.9315,15.9838,259000.0
2012-07-12 14:40:00,18.33,18.41,18.32,18.35,386000.0,15.975,16.0448,15.9663,15.9925,386000.0
2012-07-12 14:50:00,18.35,18.43,18.35,18.42,282500.0,15.9925,16.0622,15.9925,16.0535,282500.0
2012-07-12 15:00:00,18.41,18.43,18.33,18.36,256200.0,16.0448,16.0622,15.975,16.0012,256200.0
2012-07-12 15:10:00,18.36,18.42,18.3,18.32,263400.0,16.0012,16.0535,15.9489,15.9663,263400.0
2012-07-12 15:20:00,18.32,18.47,18.32,18.43,540800.0,15.9663,16.0971,15.9663,16.0622,540800.0
2012-07-12 15:30:00,18.42,18.49,18.42,18.46,348500.0,16.0535,16.1145,16.0535,16.0883,348500.0
2012-07-12 15:40:00,18.47,18.54,18.46,18.49,578000.0,16.0971,16.1581,16.0883,16.1145,578000.0
2012-07-12 15:50:00,18.48,18.5,18.36,18.37,775400.0,16.1058,16.1232,16.0012,16.0099,775400.0
2012-07-13 09:30:00,18.64,18.88,18.48,18.87,387000.0,16.2452,16.4544,16.1058,16.4457,387000.0
2012-07-13 09:40:00,18.88,18.94,18.76,18.94,406900.0,16.4544,16.5067,16.3498,16.5067,406900.0
2012-07-13 09:50:00,18.94,18.99,18.85,18.99,221400.0,16.5067,16.5502,16.4282,16.5502,221400.0
2012-07-13 10:00:00,18.99,19.06,18.91,19.03,333800.0,16.5502,16.6113,16.4805,16.5851,333800.0
2012-07-13 10:10:00,19.03,19.04,18.84,18.88,156300.0,16.5851,16.5938,16.4195,16.4544,156300.0
2012-07-13 10:20:00,18.88,18.94,18.87,18.94,254800.0,16.4544,16.5067,16.4457,16.5067,254800.0
2012-07-13 10:30:00,18.93,19.02,18.93,19.02,153700.0,16.498,16.5764,16.498,16.5764,153700.0
2012-07-13 10:40:00,19.01,19.04,18.96,19.03,208500.0,16.5677,16.5938,16.5241,16.5851,208500.0
2012-07-13 10:50:00,19.03,19.03,18.98,19.0,349000.0,16.5851,16.5851,16.5415,16.559,349000.0
2012-07-13 11:00:00,18.99,19.06,18.99,19.04,520100.0,16.5502,16.6113,16.5502,16.5938,520100.0
2012-07-13 11:10:00,19.05,19.18,19.04,19.18,529000.0,16.6025,16.7158,16.5938,16.7158,529000.0
2012-07-13 11:20:00,19.18,19.34,19.16,19.3,390800.0,16.7158,16.8553,16.6984,16.8204,390800.0
2012-07-13 11:30:00,19.3,19.33,19.27,19.28,255000.0,16.8204,16.8466,16.7943,16.803,255000.0
2012-07-13 11:40:00,19.28,19.29,19.23,19.23,376600.0,16.803,16.8117,16.7594,16.7594,376600.0
2012-07-13 11:50:00,19.23,19.27,19.2,19.22,109700.0,16.7594,16.7943,16.7333,16.7507,109700.0
2012-07-13 12:00:00,19.21,19.24,19.19,19.22,85500.0,16.742,16.7681,16.7246,16.7507,85500.0
2012-07-13 12:10:00,19.22,19.22,19.11,19.12,385100.0,16.7507,16.7507,16.6548,16.6635,385100.0
2012-07-13 12:20:00,19.12,19.12,19.04,19.06,269200.0,16.6635,16.6635,16.5938,16.6113,269200.0
2012-07-13 12:30:00,19.06,19.06,18.99,19.01,221000.0,16.6113,16.6113,16.5502,16.5677,221000.0
2012-07-13 12:40:00,19.01,19.07,19.01,19.06,137800.0,16.5677,16.62,16.5677,16.6113,137800.0
2012-07-13 12:50:00,19.05,19.06,18.99,19.01,252000.0,16.6025,16.6113,16.5502,16.5677,252000.0
2012-07-13 13:00:00,19.01,19.01,18.94,18.99,78300.0,16.5677,16.5677,16.5067,16.5502,78300.0
2012-07-13 13:10:00,18.99,18.99,18.95,18.98,42600.0,16.5502,16.5502,16.5154,16.5415,42600.0
2012-07-13 13:20:00,18.98,18.98,18.94,18.95,50000.0,16.5415,16.5415,16.5067,16.5154,50000.0
2012-07-13 13:30:00,18.94,18.95,18.89,18.91,111300.0,16.5067,16.5154,16.4631,16.4805,111300.0
2012-07-13 13:40:00,18.92,18.95,18.91,18.93,69400.0,16.4892,16.5154,16.4805,16.498,69400.0
2012-07-13 13:50:00,18.93,18.94,18.88,18.89,124000.0,16.498,16.5067,16.4544,16.4631,124000.0
2012-07-13 14:00:00,18.89,18.9,18.88,18.89,79900.0,16.4631,16.4718,16.4544,16.4631,79900.0
2012-07-13 14:10:00,18.9,18.9,18.86,18.87,86600.0,16.4718,16.4718,16.4369,16.4457,86600.0
2012-07-13 14:20:00,18.86,18.87,18.82,18.85,260500.0,16.4369,16.4457,16.4021,16.4282,260500.0
2012-07-13 14:30:00,18.85,18.87,18.76,18.76,244300.0,16.4282,16.4457,16.3498,16.3498,244300.0
2012-07-13 14:40:00,18.76,18.77,18.7,18.7,206600.0,16.3498,16.3585,16.2975,16.2975,206600.0
2012-07-13 14:50:00,18.71,18.75,18.7,18.75,233100.0,16.3062,16.3411,16.2975,16.3411,233100.0
2012-07-13 15:00:00,18.75,18.83,18.74,18.82,559200.0,16.3411,16.4108,16.3324,16.4021,559200.0
2012-07-13 15:10:00,18.82,18.88,18.81,18.85,270100.0,16.4021,16.4544,16.3934,16.4282,270100.0
2012-07-13 15:20:00,18.84,18.85,18.76,18.79,296700.0,16.4195,16.4282,16.3498,16.3759,296700.0
2012-07-13 15:30:00,18.79,18.8,18.74,18.75,272800.0,16.3759,16.3847,16.3324,16.3411,272800.0
2012-07-13 15:40:00,18.75,18.79,18.71,18.74,566200.0,16.3411,16.3759,16.3062,16.3324,566200.0
2012-07-13 15:50:00,18.73,18.75,18.66,18.69,1011300.0,16.3236,16.3411,16.2626,16.2888,1011300.0
2012-07-16 09:30:00,18.71,18.77,18.62,18.64,114500.0,16.3062,16.3585,16.2278,16.2452,114500.0
2012-07-16 09:40:00,18.64,18.7,18.59,18.62,117700.0,16.2452,16.2975,16.2016,16.2278,117700.0
2012-07-16 09:50:00,18.62,18.68,18.5,18.51,143000.0,16.2278,16.2801,16.1232,16.1319,143000.0
2012-07-16 10:00:00,18.52,18.57,18.43,18.5,171300.0,16.1406,16.1842,16.0622,16.1232,171300.0
2012-07-16 10:10:00,18.49,18.67,18.49,18.67,96100.0,16.1145,16.2714,16.1145,16.2714,96100.0
2012-07-16 10:20:00,18.67,18.75,18.64,18.75,217700.0,16.2714,16.3411,16.2452,16.3411,217700.0
2012-07-16 10:30:00,18.75,18.94,18.74,18.91,164500.0,16.3411,16.5067,16.3324,16.4805,164500.0
2012-07-16 10:40:00,18.91,18.91,18.82,18.88,145600.0,16.4805,16.4805,16.4021,16.4544,145600.0
2012-07-16 10:50:00,18.87,18.9,18.83,18.85,88900.0,16.4457,16.4718,16.4108,16.4282,88900.0
2012-07-16 11:00:00,18.85,18.85,18.78,18.84,180000.0,16.4282,16.4282,16.3672,16.4195,180000.0
2012-07-16 11:10:00,18.84,18.91,18.83,18.89,395100.0,16.4195,16.4805,16.4108,16.4631,395100.0
2012-07-16 11:20:00,18.89,18.89,18.84,18.87,158600.0,16.4631,16.4631,16.4195,16.4457,158600.0
2012-07-16 11:30:00,18.87,18.89,18.82,18.89,272000.0,16.4457,16.4631,16.4021,16.4631,272000.0
2012-07-16 11:40:00,18.88,18.89,18.84,18.89,79500.0,16.4544,16.4631,16.4195,16.4631,79500.0
2012-07-16 11:50:00,18.89,18.91,18.86,18.89,103300.0,16.4631,16.4805,16.4369,16.4631,103300.0
2012-07-16 12:00:00,18.89,18.91,18.85,18.87,120700.0,16.4631,16.4805,16.4282,16.4457,120700.0
2012-07-16 12:10:00,18.87,18.89,18.84,18.88,216600.0,16.4457,16.4631,16.4195,16.4544,216600.0
2012-07-16 12:20:00,18.88,18.89,18.86,18.87,134000.0,16.4544,16.4631,16.4369,16.4457,134000.0
2012-07-16 12:30:00,18.87,18.92,18.86,18.87,298600.0,16.4457,16.4892,16.4369,16.4457,298600.0
2012-07-16 12:40:00,18.86,18.89,18.84,18.89,45300.0,16.4369,16.4631,16.4195,16.4631,45300.0
2012-07-16 12:50:00,18.89,18.92,18.88,18.9,133500.0,16.4631,16.4892,16.4544,16.4718,133500.0
2012-07-16 13:00:00,18.9,18.93,18.88,18.89,233600.0,16.4718,16.498,16.4544,16.4631,233600.0
2012-07-16 13:10:00,18.88,18.91,18.86,18.9,126300.0,16.4544,16.4805,16.4369,16.4718,126300.0
2012-07-16 13:20:00,18.9,18.93,18.89,18.9,130900.0,16.4718,16.498,16.4631,16.4718,130900.0
2012-07-16 13:30:00,18.9,18.92,18.89,18.91,221400.0,16.4718,16.4892,16.4631,16.4805,221400.0
2012-07-16 13:40:00,18.9,18.98,18.88,18.94,209300.0,16.4718,16.5415,16.4544,16.5067,209300.0
2012-07-16 13:50:00,18.94,18.98,18.92,18.93,209200.0,16.5067,16.5415,16.4892,16.498,209200.0
2012-07-16 14:00:00,18.93,18.96,18.91,18.94,55900.0,16.498,16.5241,16.4805,16.5067,55900.0
2012-07-16 14:10:00,18.93,18.97,18.9,18.97,148800.0,16.498,16.5328,16.4718,16.5328,148800.0
2012-07-16 14:20:00,18.96,18.97,18.93,18.95,69200.0,16.5241,16.5328,16.498,16.5154,69200.0
2012-07-16 14:30:00,18.95,18.96,18.9,18.92,126500.0,16.5154,16.5241,16.4718,16.4892,126500.0
2012-07-16 14:40:00,18.92,18.92,18.88,18.91,124300.0,16.4892,16.4892,16.4544,16.4805,124300.0
2012-07-16 14:50:00,18.91,18.92,18.87,18.91,104100.0,16.4805,16.4892,16.4457,16.4805,104100.0
2012-07-16 15:00:00,18.92,18.92,18.85,18.88,204900.0,16.4892,16.4892,16.4282,16.4544,204900.0
2012-07-16 15:10:00,18.88,18.88,18.83,18.85,144200.0,16.4544,16.4544,16.4108,16.4282,144200.0
2012-07-16 15:20:00,18.84,18.89,18.83,18.86,129900.0,16.4195,16.4631,16.4108,16.4369,129900.0
2012-07-16 15:30:00,18.87,18.89,18.85,18.87,285300.0,16.4457,16.4631,16.4282,16.4457,285300.0
2012-07-16 15:40:00,18.87,18.89,18.83,18.88,329400.0,16.4457,16.4631,16.4108,16.4544,329400.0
2012-07-16 15:50:00,18.88,18.9,18.86,18.88,547400.0,16.4544,16.4718,16.4369,16.4544,547400.0
2012-07-17 09:30:00,18.7,18.87,18.7,18.83,309300.0,16.2975,16.4457,16.2975,16.4108,309300.0
2012-07-17 09:40:00,18.83,18.83,18.57,18.58,317700.0,16.4108,16.4108,16.1842,16.1929,317700.0
2012-07-17 09:50:00,18.57,18.6,18.49,18.56,269900.0,16.1842,16.2104,16.1145,16.1755,269900.0
2012-07-17 10:00:00,18.56,18.68,18.5,18.66,354700.0,16.1755,16.2801,16.1232,16.2626,354700.0
2012-07-17 10:10:00,18.67,18.81,18.67,18.77,363700.0,16.2714,16.3934,16.2714,16.3585,363700.0
2012-07-17 10:20:00,18.76,18.77,18.67,18.68,211500.0,16.3498,16.3585,16.2714,16.2801,211500.0
2012-07-17 10:30:00,18.68,18.74,18.57,18.57,329800.0,16.2801,16.3324,16.1842,16.1842,329800.0
2012-07-17 10:40:00,18.57,18.62,18.51,18.56,277900.0,16.1842,16.2278,16.1319,16.1755,277900.0
2012-07-17 10:50:00,18.56,18.64,18.55,18.61,234800.0,16.1755,16.2452,16.1668,16.2191,234800.0
2012-07-17 11:00:00,18.62,18.66,18.58,18.6,114600.0,16.2278,16.2626,16.1929,16.2104,114600.0
2012-07-17 11:10:00,18.61,18.65,18.52,18.52,101100.0,16.2191,16.2539,16.1406,16.1406,101100.0
2012-07-17 11:20:00,18.53,18.55,18.46,18.49,198600.0,16.1493,16.1668,16.0883,16.1145,198600.0
2012-07-17 11:30:00,18.49,18.61,18.48,18.6,128300.0,16.1145,16.2191,16.1058,16.2104,128300.0
2012-07-17 11:40:00,18.6,18.63,18.58,18.6,105400.0,16.2104,16.2365,16.1929,16.2104,105400.0
2012-07-17 11:50:00,18.6,18.7,18.59,18.69,154100.0,16.2104,16.2975,16.2016,16.2888,154100.0
2012-07-17 12:00:00,18.7,18.73,18.66,18.66,108900.0,16.2975,16.3236,16.2626,16.2626,108900.0
2012-07-17 12:10:00,18.67,18.67,18.6,18.61,109400.0,16.2714,16.2714,16.2104,16.2191,109400.0
2012-07-17 12:20:00,18.62,18.7,18.62,18.64,86100.0,16.2278,16.2975,16.2278,16.2452,86100.0
2012-07-17 12:30:00,18.65,18.66,18.62,18.62,74100.0,16.2539,16.2626,16.2278,16.2278,74100.0
2012-07-17 12:40:00,18.62,18.62,18.57,18.58,47900.0,16.2278,16.2278,16.1842,16.1929,47900.0
2012-07-17 12:50:00,18.58,18.6,18.53,18.53,112800.0,16.1929,16.2104,16.1493,16.1493,112800.0
2012-07-17 13:00:00,18.53,18.59,18.53,18.56,182400.0,16.1493,16.2016,16.1493,16.1755,182400.0
2012-07-17 13:10:00,18.57,18.6,18.55,18.58,63900.0,16.1842,16.2104,16.1668,16.1929,63900.0
2012-07-17 13:20:00,18.58,18.66,18.55,18.63,79100.0,16.1929,16.2626,16.1668,16.2365,79100.0
2012-07-17 13:30:00,18.64,18.67,18.62,18.63,47400.0,16.2452,16.2714,16.2278,16.2365,47400.0
2012-07-17 13:40:00,18.63,18.68,18.63,18.66,71900.0,16.2365,16.2801,16.2365,16.2626,71900.0
2012-07-17 13:50:00,18.66,18.66,18.59,18.59,68400.0,16.2626,16.2626,16.2016,16.2016,68400.0
2012-07-17 14:00:00,18.6,18.66,18.59,18.62,178200.0,16.2104,16.2626,16.2016,16.2278,178200.0
2012-07-17 14:10:00,18.63,18.68,18.62,18.63,126700.0,16.2365,16.2801,16.2278,16.2365,126700.0
2012-07-17 14:20:00,18.64,18.68,18.63,18.67,94200.0,16.2452,16.2801,16.2365,16.2714,94200.0
2012-07-17 14:30:00,18.68,18.7,18.65,18.65,97200.0,16.2801,16.2975,16.2539,16.2539,97200.0
2012-07-17 14:40:00,18.65,18.68,18.64,18.64,112900.0,16.2539,16.2801,16.2452,16.2452,112900.0
2012-07-17 14:50:00,18.65,18.74,18.65,18.68,105200.0,16.2539,16.3324,16.2539,16.2801,105200.0
2012-07-17 15:00:00,18.68,18.7,18.66,18.66,65700.0,16.2801,16.2975,16.2626,16.2626,65700.0
2012-07-17 15:10:00,18.66,18.7,18.65,18.7,80600.0,16.2626,16.2975,16.2539,16.2975,80600.0
2012-07-17 15:20:00,18.7,18.73,18.67,18.67,107700.0,16.2975,16.3236,16.2714,16.2714,107700.0
2012-07-17 15:30:00,18.67,18.69,18.6,18.62,234800.0,16.2714,16.2888,16.2104,16.2278,234800.0
2012-07-17 15:40:00,18.62,18.65,18.58,18.64,673200.0,16.2278,16.2539,16.1929,16.2452,673200.0
2012-07-17 15:50:00,18.64,18.68,18.63,18.64,493200.0,16.2452,16.2801,16.2365,16.2452,493200.0
2012-07-18 09:30:00,18.46,18.86,18.46,18.82,463800.0,16.0883,16.4369,16.0883,16.4021,463800.0
2012-07-18 09:40:00,18.82,18.93,18.79,18.82,160600.0,16.4021,16.498,16.3759,16.4021,160600.0
2012-07-18 09:50:00,18.83,18.96,18.83,18.87,101900.0,16.4108,16.5241,16.4108,16.4457,101900.0
2012-07-18 10:00:00,18.87,18.93,18.77,18.79,157000.0,16.4457,16.498,16.3585,16.3759,157000.0
2012-07-18 10:10:00,18.79,18.82,18.67,18.74,138200.0,16.3759,16.4021,16.2714,16.3324,138200.0
2012-07-18 10:20:00,18.74,18.76,18.62,18.66,107800.0,16.3324,16.3498,16.2278,16.2626,107800.0
2012-07-18 10:30:00,18.66,18.67,18.5,18.56,166200.0,16.2626,16.2714,16.1232,16.1755,166200.0
2012-07-18 10:40:00,18.56,18.71,18.56,18.69,119600.0,16.1755,16.3062,16.1755,16.2888,119600.0
2012-07-18 10:50:00,18.7,18.75,18.7,18.7,70300.0,16.2975,16.3411,16.2975,16.2975,70300.0
2012-07-18 11:00:00,18.69,18.71,18.64,18.66,68200.0,16.2888,16.3062,16.2452,16.2626,68200.0
2012-07-18 11:10:00,18.66,18.74,18.66,18.72,133500.0,16.2626,16.3324,16.2626,16.3149,133500.0
2012-07-18 11:20:00,18.72,18.79,18.72,18.79,175800.0,16.3149,16.3759,16.3149,16.3759,175800.0
2012-07-18 11:30:00,18.78,18.84,18.77,18.79,195500.0,16.3672,16.4195,16.3585,16.3759,195500.0
2012-07-18 11:40:00,18.78,18.8,18.75,18.77,65400.0,16.3672,16.3847,16.3411,16.3585,65400.0
2012-07-18 11:50:00,18.77,18.79,18.73,18.75,80400.0,16.3585,16.3759,16.3236,16.3411,80400.0
2012-07-18 12:00:00,18.75,18.77,18.71,18.76,81800.0,16.3411,16.3585,16.3062,16.3498,81800.0
2012-07-18 12:10:00,18.77,18.77,18.69,18.7,107700.0,16.3585,16.3585,16.2888,16.2975,107700.0
2012-07-18 12:20:00,18.7,18.72,18.66,18.68,97600.0,16.2975,16.3149,16.2626,16.2801,97600.0
2012-07-18 12:30:00,18.68,18.7,18.66,18.67,89100.0,16.2801,16.2975,16.2626,16.2714,89100.0
2012-07-18 12:40:00,18.67,18.69,18.65,18.66,53600.0,16.2714,16.2888,16.2539,16.2626,53600.0
2012-07-18 12:50:00,18.66,18.7,18.64,18.64,106700.0,16.2626,16.2975,16.2452,16.2452,106700.0
2012-07-18 13:00:00,18.64,18.65,18.59,18.62,108500.0,16.2452,16.2539,16.2016,16.2278,108500.0
2012-07-18 13:10:00,18.62,18.64,18.56,18.59,104500.0,16.2278,16.2452,16.1755,16.2016,104500.0
2012-07-18 13:20:00,18.57,18.6,18.54,18.56,135800.0,16.1842,16.2104,16.1581,16.1755,135800.0
2012-07-18 13:30:00,18.55,18.57,18.51,18.51,70200.0,16.1668,16.1842,16.1319,16.1319,70200.0
2012-07-18 13:40:00,18.51,18.52,18.45,18.46,243600.0,16.1319,16.1406,16.0796,16.0883,243600.0
2012-07-18 13:50:00,18.46,18.48,18.4,18.43,154100.0,16.0883,16.1058,16.036,16.0622,154100.0
2012-07-18 14:00:00,18.42,18.51,18.41,18.49,97100.0,16.0535,16.1319,16.0448,16.1145,97100.0
2012-07-18 14:10:00,18.48,18.51,18.47,18.5,85600.0,16.1058,16.1319,16.0971,16.1232,85600.0
2012-07-18 14:20:00,18.51,18.52,18.41,18.41,150300.0,16.1319,16.1406,16.0448,16.0448,150300.0
2012-07-18 14:30:00,18.41,18.42,18.35,18.36,145600.0,16.0448,16.0535,15.9925,16.0012,145600.0
2012-07-18 14:40:00,18.36,18.37,18.27,18.33,160500.0,16.0012,16.0099,15.9227,15.975,160500.0
2012-07-18 14:50:00,18.33,18.35,18.3,18.35,83200.0,15.975,15.9925,15.9489,15.9925,83200.0
2012-07-18 15:00:00,18.34,18.39,18.34,18.38,133900.0,15.9838,16.0273,15.9838,16.0186,133900.0
2012-07-18 15:10:00,18.37,18.4,18.36,18.4,125800.0,16.0099,16.036,16.0012,16.036,125800.0
2012-07-18 15:20:00,18.4,18.5,18.4,18.5,446100.0,16.036,16.1232,16.036,16.1232,446100.0
2012-07-18 15:30:00,18.5,18.52,18.46,18.48,175200.0,16.1232,16.1406,16.0883,16.1058,175200.0
2012-07-18 15:40:00,18.48,18.49,18.4,18.44,320000.0,16.1058,16.1145,16.036,16.0709,320000.0
2012-07-18 15:50:00,18.44,18.45,18.4,18.43,443000.0,16.0709,16.0796,16.036,16.0622,443000.0
2012-07-19 09:30:00,18.42,18.48,18.34,18.44,206000.0,16.0535,16.1058,15.9838,16.0709,206000.0
2012-07-19 09:40:00,18.44,18.62,18.44,18.58,204800.0,16.0709,16.2278,16.0709,16.1929,204800.0
2012-07-19 09:50:00,18.57,18.61,18.54,18.61,149600.0,16.1842,16.2191,16.1581,16.2191,149600.0
2012-07-19 10:00:00,18.6,18.61,18.26,18.28,1079200.0,16.2104,16.2191,15.914,15.9315,1079200.0
2012-07-19 10:10:00,18.29,18.34,18.17,18.34,265200.0,15.9402,15.9838,15.8356,15.9838,265200.0
2012-07-19 10:20:00,18.34,18.35,18.18,18.21,163500.0,15.9838,15.9925,15.8443,15.8705,163500.0
2012-07-19 10:30:00,18.21,18.25,18.09,18.14,420400.0,15.8705,15.9053,15.7659,15.8095,420400.0
2012-07-19 10:40:00,18.14,18.32,18.12,18.29,405100.0,15.8095,15.9663,15.792,15.9402,405100.0
2012-07-19 10:50:00,18.29,18.37,18.28,18.34,190500.0,15.9402,16.0099,15.9315,15.9838,190500.0
2012-07-19 11:00:00,18.33,18.42,18.33,18.41,232700.0,15.975,16.0535,15.975,16.0448,232700.0
2012-07-19 11:10:00,18.41,18.46,18.4,18.45,145000.0,16.0448,16.0883,16.036,16.0796,145000.0
2012-07-19 11:20:00,18.44,18.45,18.35,18.44,176700.0,16.0709,16.0796,15.9925,16.0709,176700.0
2012-07-19 11:30:00,18.43,18.48,18.41,18.42,100800.0,16.0622,16.1058,16.0448,16.0535,100800.0
2012-07-19 11:40:00,18.43,18.49,18.41,18.48,270500.0,16.0622,16.1145,16.0448,16.1058,270500.0
2012-07-19 11:50:00,18.49,18.52,18.44,18.46,101900.0,16.1145,16.1406,16.0709,16.0883,101900.0
2012-07-19 12:00:00,18.47,18.48,18.44,18.45,94700.0,16.0971,16.1058,16.0709,16.0796,94700.0
2012-07-19 12:10:00,18.45,18.52,18.44,18.52,73400.0,16.0796,16.1406,16.0709,16.1406,73400.0
2012-07-19 12:20:00,18.52,18.54,18.48,18.48,56000.0,16.1406,16.1581,16.1058,16.1058,56000.0
2012-07-19 12:30:00,18.48,18.51,18.45,18.46,194500.0,16.1058,16.1319,16.0796,16.0883,194500.0
2012-07-19 12:40:00,18.46,18.46,18.36,18.36,82700.0,16.0883,16.0883,16.0012,16.0012,82700.0
2012-07-19 12:50:00,18.36,18.37,18.32,18.33,57900.0,16.0012,16.0099,15.9663,15.975,57900.0
2012-07-19 13:00:00,18.33,18.36,18.33,18.36,63000.0,15.975,16.0012,15.975,16.0012,63000.0
2012-07-19 13:10:00,18.36,18.41,18.35,18.38,42600.0,16.0012,16.0448,15.9925,16.0186,42600.0
2012-07-19 13:20:00,18.38,18.39,18.35,18.36,45800.0,16.0186,16.0273,15.9925,16.0012,45800.0
2012-07-19 13:30:00,18.36,18.38,18.32,18.34,63300.0,16.0012,16.0186,15.9663,15.9838,63300.0
2012-07-19 13:40:00,18.34,18.36,18.25,18.32,136300.0,15.9838,16.0012,15.9053,15.9663,136300.0
2012-07-19 13:50:00,18.32,18.34,18.25,18.3,145100.0,15.9663,15.9838,15.9053,15.9489,145100.0
2012-07-19 14:00:00,18.3,18.35,18.29,18.34,162000.0,15.9489,15.9925,15.9402,15.9838,162000.0
2012-07-19 14:10:00,18.34,18.38,18.32,18.33,58100.0,15.9838,16.0186,15.9663,15.975,58100.0
2012-07-19 14:20:00,18.32,18.36,18.31,18.35,43600.0,15.9663,16.0012,15.9576,15.9925,43600.0
2012-07-19 14:30:00,18.34,18.4,18.32,18.39,93900.0,15.9838,16.036,15.9663,16.0273,93900.0
2012-07-19 14:40:00,18.38,18.4,18.35,18.36,53300.0,16.0186,16.036,15.9925,16.0012,53300.0
2012-07-19 14:50:00,18.36,18.38,18.35,18.36,67900.0,16.0012,16.0186,15.9925,16.0012,67900.0
2012-07-19 15:00:00,18.35,18.37,18.3,18.31,82900.0,15.9925,16.0099,15.9489,15.9576,82900.0
2012-07-19 15:10:00,18.31,18.37,18.3,18.37,95300.0,15.9576,16.0099,15.9489,16.0099,95300.0
2012-07-19 15:20:00,18.37,18.38,18.34,18.37,132300.0,16.0099,16.0186,15.9838,16.0099,132300.0
2012-07-19 15:30:00,18.37,18.42,18.36,18.39,258600.0,16.0099,16.0535,16.0012,16.0273,258600.0
2012-07-19 15:40:00,18.39,18.48,18.39,18.48,329400.0,16.0273,16.1058,16.0273,16.1058,329400.0
2012-07-19 15:50:00,18.48,18.5,18.44,18.47,409200.0,16.1058,16.1232,16.0709,16.0971,409200.0
2012-07-20 09:30:00,18.31,18.7,18.31,18.63,416500.0,15.9576,16.2975,15.9576,16.2365,416500.0
2012-07-20 09:40:00,18.63,18.63,18.49,18.56,152200.0,16.2365,16.2365,16.1145,16.1755,152200.0
2012-07-20 09:50:00,18.56,18.58,18.51,18.55,116000.0,16.1755,16.1929,16.1319,16.1668,116000.0
2012-07-20 10:00:00,18.54,18.64,18.53,18.59,160600.0,16.1581,16.2452,16.1493,16.2016,160600.0
2012-07-20 10:10:00,18.6,18.8,18.6,18.8,202900.0,16.2104,16.3847,16.2104,16.3847,202900.0
2012-07-20 10:20:00,18.8,19.03,18.76,19.02,800000.0,16.3847,16.5851,16.3498,16.5764,800000.0
2012-07-20 10:30:00,19.02,19.03,18.83,18.93,469500.0,16.5764,16.5851,16.4108,16.498,469500.0
2012-07-20 10:40:00,18.93,19.06,18.92,18.98,532500.0,16.498,16.6113,16.4892,16.5415,532500.0
2012-07-20 10:50:00,18.98,19.14,18.98,19.12,317800.0,16.5415,16.681,16.5415,16.6635,317800.0
2012-07-20 11:00:00,19.12,19.17,19.06,19.13,189200.0,16.6635,16.7071,16.6113,16.6723,189200.0
2012-07-20 11:10:00,19.14,19.15,19.03,19.04,352700.0,16.681,16.6897,16.5851,16.5938,352700.0
2012-07-20 11:20:00,19.03,19.14,19.03,19.09,187300.0,16.5851,16.681,16.5851,16.6374,187300.0
2012-07-20 11:30:00,19.09,19.1,18.99,19.0,238500.0,16.6374,16.6461,16.5502,16.559,238500.0
2012-07-20 11:40:00,19.0,19.05,18.96,19.03,292900.0,16.559,16.6025,16.5241,16.5851,292900.0
2012-07-20 11:50:00,19.03,19.05,19.0,19.02,164400.0,16.5851,16.6025,16.559,16.5764,164400.0
2012-07-20 12:00:00,19.02,19.05,18.96,18.99,242000.0,16.5764,16.6025,16.5241,16.5502,242000.0
2012-07-20 12:10:00,18.98,19.02,18.86,18.86,259900.0,16.5415,16.5764,16.4369,16.4369,259900.0
2012-07-20 12:20:00,18.86,18.91,18.84,18.9,167900.0,16.4369,16.4805,16.4195,16.4718,167900.0
2012-07-20 12:30:00,18.9,18.9,18.79,18.84,264300.0,16.4718,16.4718,16.3759,16.4195,264300.0
2012-07-20 12:40:00,18.85,18.94,18.84,18.94,250400.0,16.4282,16.5067,16.4195,16.5067,250400.0
2012-07-20 12:50:00,18.94,19.08,18.94,19.08,195100.0,16.5067,16.6287,16.5067,16.6287,195100.0
2012-07-20 13:00:00,19.08,19.08,18.96,19.01,106200.0,16.6287,16.6287,16.5241,16.5677,106200.0
2012-07-20 13:10:00,19.02,19.03,19.0,19.0,64700.0,16.5764,16.5851,16.559,16.559,64700.0
2012-07-20 13:20:00,19.0,19.02,18.96,19.0,54300.0,16.559,16.5764,16.5241,16.559,54300.0
2012-07-20 13:30:00,19.01,19.02,18.9,18.95,178600.0,16.5677,16.5764,16.4718,16.5154,178600.0
2012-07-20 13:40:00,18.95,18.96,18.84,18.85,201300.0,16.5154,16.5241,16.4195,16.4282,201300.0
2012-07-20 13:50:00,18.85,18.91,18.84,18.9,151200.0,16.4282,16.4805,16.4195,16.4718,151200.0
2012-07-20 14:00:00,18.89,18.95,18.88,18.92,141400.0,16.4631,16.5154,16.4544,16.4892,141400.0
2012-07-20 14:10:00,18.91,18.92,18.86,18.89,85300.0,16.4805,16.4892,16.4369,16.4631,85300.0
2012-07-20 14:20:00,18.89,18.9,18.81,18.85,134500.0,16.4631,16.4718,16.3934,16.4282,134500.0
2012-07-20 14:30:00,18.84,18.89,18.83,18.88,107800.0,16.4195,16.4631,16.4108,16.4544,107800.0
2012-07-20 14:40:00,18.87,18.9,18.85,18.89,95300.0,16.4457,16.4718,16.4282,16.4631,95300.0
2012-07-20 14:50:00,18.88,18.89,18.85,18.87,108900.0,16.4544,16.4631,16.4282,16.4457,108900.0
2012-07-20 15:00:00,18.87,18.88,18.84,18.87,102100.0,16.4457,16.4544,16.4195,16.4457,102100.0
2012-07-20 15:10:00,18.87,18.88,18.85,18.86,134400.0,16.4457,16.4544,16.4282,16.4369,134400.0
2012-07-20 15:20:00,18.87,18.88,18.84,18.87,255100.0,16.4457,16.4544,16.4195,16.4457,255100.0
2012-07-20 15:30:00,18.87,18.9,18.85,18.87,271800.0,16.4457,16.4718,16.4282,16.4457,271800.0
2012-07-20 15:40:00,18.88,18.9,18.86,18.89,285600.0,16.4544,16.4718,16.4369,16.4631,285600.0
2012-07-20 15:50:00,18.89,18.91,18.87,18.88,558300.0,16.4631,16.4805,16.4457,16.4544,558300.0
2012-07-23 09:30:00,18.55,18.87,18.52,18.85,249700.0,16.1668,16.4457,16.1406,16.4282,249700.0
2012-07-23 09:40:00,18.84,18.93,18.81,18.88,291500.0,16.4195,16.498,16.3934,16.4544,291500.0
2012-07-23 09:50:00,18.88,18.88,18.73,18.84,304900.0,16.4544,16.4544,16.3236,16.4195,304900.0
2012-07-23 10:00:00,18.84,18.92,18.83,18.88,200900.0,16.4195,16.4892,16.4108,16.4544,200900.0
2012-07-23 10:10:00,18.89,19.01,18.89,18.94,243600.0,16.4631,16.5677,16.4631,16.5067,243600.0
2012-07-23 10:20:00,18.93,18.99,18.86,18.86,103500.0,16.498,16.5502,16.4369,16.4369,103500.0
2012-07-23 10:30:00,18.87,18.9,18.78,18.86,116700.0,16.4457,16.4718,16.3672,16.4369,116700.0
2012-07-23 10:40:00,18.86,18.95,18.86,18.93,145300.0,16.4369,16.5154,16.4369,16.498,145300.0
2012-07-23 10:50:00,18.92,18.97,18.91,18.92,207800.0,16.4892,16.5328,16.4805,16.4892,207800.0
2012-07-23 11:00:00,18.93,19.08,18.93,19.06,420100.0,16.498,16.6287,16.498,16.6113,420100.0
2012-07-23 11:10:00,19.05,19.21,19.05,19.21,353900.0,16.6025,16.742,16.6025,16.742,353900.0
2012-07-23 11:20:00,19.2,19.29,19.14,19.27,326300.0,16.7333,16.8117,16.681,16.7943,326300.0
2012-07-23 11:30:00,19.27,19.3,19.22,19.23,229300.0,16.7943,16.8204,16.7507,16.7594,229300.0
2012-07-23 11:40:00,19.23,19.24,19.2,19.23,44100.0,16.7594,16.7681,16.7333,16.7594,44100.0
2012-07-23 11:50:00,19.22,19.28,19.2,19.2,103200.0,16.7507,16.803,16.7333,16.7333,103200.0
2012-07-23 12:00:00,19.2,19.21,19.09,19.09,104400.0,16.7333,16.742,16.6374,16.6374,104400.0
2012-07-23 12:10:00,19.09,19.11,19.04,19.07,74200.0,16.6374,16.6548,16.5938,16.62,74200.0
2012-07-23 12:20:00,19.07,19.12,19.05,19.05,80800.0,16.62,16.6635,16.6025,16.6025,80800.0
2012-07-23 12:30:00,19.05,19.12,19.03,19.11,103900.0,16.6025,16.6635,16.5851,16.6548,103900.0
2012-07-23 12:40:00,19.11,19.13,19.07,19.09,68400.0,16.6548,16.6723,16.62,16.6374,68400.0
2012-07-23 12:50:00,19.09,19.12,19.07,19.09,127700.0,16.6374,16.6635,16.62,16.6374,127700.0
2012-07-23 13:00:00,19.09,19.1,19.05,19.05,74400.0,16.6374,16.6461,16.6025,16.6025,74400.0
2012-07-23 13:10:00,19.05,19.12,19.04,19.12,77900.0,16.6025,16.6635,16.5938,16.6635,77900.0
2012-07-23 13:20:00,19.1,19.11,19.05,19.07,66800.0,16.6461,16.6548,16.6025,16.62,66800.0
2012-07-23 13:30:00,19.07,19.14,19.07,19.1,219300.0,16.62,16.681,16.62,16.6461,219300.0
2012-07-23 13:40:00,19.11,19.14,19.08,19.14,133300.0,16.6548,16.681,16.6287,16.681,133300.0
2012-07-23 13:50:00,19.14,19.23,19.13,19.22,190300.0,16.681,16.7594,16.6723,16.7507,190300.0
2012-07-23 14:00:00,19.22,19.22,19.14,19.15,139700.0,16.7507,16.7507,16.681,16.6897,139700.0
2012-07-23 14:10:00,19.15,19.16,19.11,19.11,130300.0,16.6897,16.6984,16.6548,16.6548,130300.0
2012-07-23 14:20:00,19.11,19.11,19.07,19.1,61200.0,16.6548,16.6548,16.62,16.6461,61200.0
2012-07-23 14:30:00,19.09,19.13,19.07,19.1,95400.0,16.6374,16.6723,16.62,16.6461,95400.0
2012-07-23 14:40:00,19.11,19.11,19.06,19.07,86600.0,16.6548,16.6548,16.6113,16.62,86600.0
2012-07-23 14:50:00,19.08,19.08,19.04,19.08,82800.0,16.6287,16.6287,16.5938,16.6287,82800.0
2012-07-23 15:00:00,19.07,19.08,19.0,19.04,162800.0,16.62,16.6287,16.559,16.5938,162800.0
2012-07-23 15:10:00,19.04,19.07,19.03,19.05,142100.0,16.5938,16.62,16.5851,16.6025,142100.0
2012-07-23 15:20:00,19.05,19.16,19.04,19.14,206600.0,16.6025,16.6984,16.5938,16.681,206600.0
2012-07-23 15:30:00,19.14,19.16,19.1,19.12,202100.0,16.681,16.6984,16.6461,16.6635,202100.0
2012-07-23 15:40:00,19.12,19.12,19.04,19.08,374900.0,16.6635,16.6635,16.5938,16.6287,374900.0
2012-07-23 15:50:00,19.08,19.11,19.04,19.05,518000.0,16.6287,16.6548,16.5938,16.6025,518000.0
2012-07-24 09:30:00,19.09,19.11,18.88,19.02,202800.0,16.6374,16.6548,16.4544,16.5764,202800.0
2012-07-24 09:40:00,19.02,19.13,19.02,19.08,234700.0,16.5764,16.6723,16.5764,16.6287,234700.0
2012-07-24 09:50:00,19.08,19.35,19.01,19.27,329800.0,16.6287,16.864,16.5677,16.7943,329800.0
2012-07-24 10:00:00,19.27,19.28,19.11,19.13,140700.0,16.7943,16.803,16.6548,16.6723,140700.0
2012-07-24 10:10:00,19.14,19.14,19.02,19.04,107500.0,16.681,16.681,16.5764,16.5938,107500.0
2012-07-24 10:20:00,19.02,19.02,18.95,18.99,100700.0,16.5764,16.5764,16.5154,16.5502,100700.0
2012-07-24 10:30:00,18.98,19.03,18.95,19.02,67000.0,16.5415,16.5851,16.5154,16.5764,67000.0
2012-07-24 10:40:00,19.02,19.07,18.97,19.01,78400.0,16.5764,16.62,16.5328,16.5677,78400.0
2012-07-24 10:50:00,19.01,19.07,19.0,19.02,45800.0,16.5677,16.62,16.559,16.5764,45800.0
2012-07-24 11:00:00,19.03,19.03,18.97,18.99,65000.0,16.5851,16.5851,16.5328,16.5502,65000.0
2012-07-24 11:10:00,18.98,19.0,18.94,18.97,123800.0,16.5415,16.559,16.5067,16.5328,123800.0
2012-07-24 11:20:00,18.97,19.06,18.94,18.95,157900.0,16.5328,16.6113,16.5067,16.5154,157900.0
2012-07-24 11:30:00,18.94,18.97,18.83,18.85,163700.0,16.5067,16.5328,16.4108,16.4282,163700.0
2012-07-24 11:40:00,18.85,18.89,18.82,18.88,80200.0,16.4282,16.4631,16.4021,16.4544,80200.0
2012-07-24 11:50:00,18.88,18.89,18.83,18.86,44100.0,16.4544,16.4631,16.4108,16.4369,44100.0
2012-07-24 12:00:00,18.85,18.85,18.74,18.79,89300.0,16.4282,16.4282,16.3324,16.3759,89300.0
2012-07-24 12:10:00,18.78,18.81,18.75,18.76,54300.0,16.3672,16.3934,16.3411,16.3498,54300.0
2012-07-24 12:20:00,18.75,18.75,18.64,18.66,421100.0,16.3411,16.3411,16.2452,16.2626,421100.0
2012-07-24 12:30:00,18.65,18.69,18.64,18.67,95600.0,16.2539,16.2888,16.2452,16.2714,95600.0
2012-07-24 12:40:00,18.67,18.7,18.63,18.64,137200.0,16.2714,16.2975,16.2365,16.2452,137200.0
2012-07-24 12:50:00,18.64,18.67,18.61,18.67,62300.0,16.2452,16.2714,16.2191,16.2714,62300.0
2012-07-24 13:00:00,18.67,18.69,18.65,18.66,72200.0,16.2714,16.2888,16.2539,16.2626,72200.0
2012-07-24 13:10:00,18.66,18.72,18.65,18.65,93300.0,16.2626,16.3149,16.2539,16.2539,93300.0
2012-07-24 13:20:00,18.66,18.68,18.62,18.64,64100.0,16.2626,16.2801,16.2278,16.2452,64100.0
2012-07-24 13:30:00,18.64,18.64,18.6,18.63,69400.0,16.2452,16.2452,16.2104,16.2365,69400.0
2012-07-24 13:40:00,18.62,18.64,18.58,18.58,88300.0,16.2278,16.2452,16.1929,16.1929,88300.0
2012-07-24 13:50:00,18.58,18.7,18.57,18.66,97600.0,16.1929,16.2975,16.1842,16.2626,97600.0
2012-07-24 14:00:00,18.66,18.67,18.6,18.61,76900.0,16.2626,16.2714,16.2104,16.2191,76900.0
2012-07-24 14:10:00,18.62,18.63,18.59,18.59,85400.0,16.2278,16.2365,16.2016,16.2016,85400.0
2012-07-24 14:20:00,18.59,18.61,18.52,18.52,113200.0,16.2016,16.2191,16.1406,16.1406,113200.0
2012-07-24 14:30:00,18.52,18.57,18.49,18.57,104000.0,16.1406,16.1842,16.1145,16.1842,104000.0
2012-07-24 14:40:00,18.57,18.6,18.56,18.57,50800.0,16.1842,16.2104,16.1755,16.1842,50800.0
2012-07-24 14:50:00,18.57,18.57,18.51,18.55,63500.0,16.1842,16.1842,16.1319,16.1668,63500.0
2012-07-24 15:00:00,18.55,18.58,18.5,18.52,149700.0,16.1668,16.1929,16.1232,16.1406,149700.0
2012-07-24 15:10:00,18.52,18.54,18.48,18.49,107900.0,16.1406,16.1581,16.1058,16.1145,107900.0
2012-07-24 15:20:00,18.49,18.66,18.48,18.66,123400.0,16.1145,16.2626,16.1058,16.2626,123400.0
2012-07-24 15:30:00,18.65,18.67,18.6,18.67,140800.0,16.2539,16.2714,16.2104,16.2714,140800.0
2012-07-24 15:40:00,18.67,18.7,18.55,18.59,245000.0,16.2714,16.2975,16.1668,16.2016,245000.0
2012-07-24 15:50:00,18.58,18.69,18.54,18.66,481700.0,16.1929,16.2888,16.1581,16.2626,481700.0
2012-07-25 09:30:00,18.72,18.96,18.72,18.9,148200.0,16.3149,16.5241,16.3149,16.4718,148200.0
2012-07-25 09:40:00,18.89,18.89,18.63,18.63,148300.0,16.4631,16.4631,16.2365,16.2365,148300.0
2012-07-25 09:50:00,18.64,18.65,18.43,18.5,244500.0,16.2452,16.2539,16.0622,16.1232,244500.0
2012-07-25 10:00:00,18.5,18.51,18.13,18.21,722200.0,16.1232,16.1319,15.8007,15.8705,722200.0
2012-07-25 10:10:00,18.21,18.38,18.2,18.36,252100.0,15.8705,16.0186,15.8617,16.0012,252100.0
2012-07-25 10:20:00,18.37,18.49,18.35,18.49,257000.0,16.0099,16.1145,15.9925,16.1145,257000.0
2012-07-25 10:30:00,18.48,18.5,18.41,18.5,112700.0,16.1058,16.1232,16.0448,16.1232,112700.0
2012-07-25 10:40:00,18.49,18.5,18.35,18.38,167300.0,16.1145,16.1232,15.9925,16.0186,167300.0
2012-07-25 10:50:00,18.38,18.4,18.22,18.29,262400.0,16.0186,16.036,15.8792,15.9402,262400.0
2012-07-25 11:00:00,18.29,18.36,18.25,18.26,249300.0,15.9402,16.0012,15.9053,15.914,249300.0
2012-07-25 11:10:00,18.26,18.34,18.26,18.32,137100.0,15.914,15.9838,15.914,15.9663,137100.0
2012-07-25 11:20:00,18.32,18.36,18.26,18.3,146500.0,15.9663,16.0012,15.914,15.9489,146500.0
2012-07-25 11:30:00,18.29,18.38,18.26,18.37,174100.0,15.9402,16.0186,15.914,16.0099,174100.0
2012-07-25 11:40:00,18.37,18.38,18.28,18.28,98300.0,16.0099,16.0186,15.9315,15.9315,98300.0
2012-07-25 11:50:00,18.28,18.32,18.22,18.25,131200.0,15.9315,15.9663,15.8792,15.9053,131200.0
2012-07-25 12:00:00,18.24,18.28,18.24,18.25,99100.0,15.8966,15.9315,15.8966,15.9053,99100.0
2012-07-25 12:10:00,18.27,18.27,18.2,18.23,206700.0,15.9227,15.9227,15.8617,15.8879,206700.0
2012-07-25 12:20:00,18.23,18.28,18.23,18.28,142900.0,15.8879,15.9315,15.8879,15.9315,142900.0
2012-07-25 12:30:00,18.28,18.33,18.27,18.32,148300.0,15.9315,15.975,15.9227,15.9663,148300.0
2012-07-25 12:40:00,18.32,18.38,18.27,18.35,92600.0,15.9663,16.0186,15.9227,15.9925,92600.0
2012-07-25 12:50:00,18.35,18.35,18.26,18.28,62800.0,15.9925,15.9925,15.914,15.9315,62800.0
2012-07-25 13:00:00,18.28,18.32,18.26,18.27,87700.0,15.9315,15.9663,15.914,15.9227,87700.0
2012-07-25 13:10:00,18.26,18.28,18.21,18.21,72800.0,15.914,15.9315,15.8705,15.8705,72800.0
2012-07-25 13:20:00,18.21,18.26,18.19,18.2,94100.0,15.8705,15.914,15.853,15.8617,94100.0
2012-07-25 13:30:00,18.21,18.27,18.18,18.25,225100.0,15.8705,15.9227,15.8443,15.9053,225100.0
2012-07-25 13:40:00,18.25,18.26,18.14,18.15,140600.0,15.9053,15.914,15.8095,15.8182,140600.0
2012-07-25 13:50:00,18.14,18.2,18.12,18.2,157000.0,15.8095,15.8617,15.792,15.8617,157000.0
2012-07-25 14:00:00,18.2,18.2,18.15,18.16,98600.0,15.8617,15.8617,15.8182,15.8269,98600.0
2012-07-25 14:10:00,18.16,18.18,18.12,18.16,175200.0,15.8269,15.8443,15.792,15.8269,175200.0
2012-07-25 14:20:00,18.17,18.31,18.17,18.28,244100.0,15.8356,15.9576,15.8356,15.9315,244100.0
2012-07-25 14:30:00,18.27,18.28,18.21,18.21,161500.0,15.9227,15.9315,15.8705,15.8705,161500.0
2012-07-25 14:40:00,18.21,18.25,18.12,18.16,243000.0,15.8705,15.9053,15.792,15.8269,243000.0
2012-07-25 14:50:00,18.16,18.19,18.1,18.1,113400.0,15.8269,15.853,15.7746,15.7746,113400.0
2012-07-25 15:00:00,18.11,18.13,18.07,18.13,251800.0,15.7833,15.8007,15.7484,15.8007,251800.0
2012-07-25 15:10:00,18.12,18.12,18.01,18.05,213000.0,15.792,15.792,15.6962,15.731,213000.0
2012-07-25 15:20:00,18.05,18.1,18.02,18.1,211300.0,15.731,15.7746,15.7049,15.7746,211300.0
2012-07-25 15:30:00,18.11,18.11,18.03,18.09,258600.0,15.7833,15.7833,15.7136,15.7659,258600.0
2012-07-25 15:40:00,18.1,18.1,18.01,18.03,432000.0,15.7746,15.7746,15.6962,15.7136,432000.0
2012-07-25 15:50:00,18.02,18.04,17.98,17.98,1537900.0,15.7049,15.7223,15.67,15.67,1537900.0
2012-07-26 09:30:00,18.37,18.56,18.37,18.5,364500.0,16.0099,16.1755,16.0099,16.1232,364500.0
2012-07-26 09:40:00,18.51,18.68,18.39,18.65,298500.0,16.1319,16.2801,16.0273,16.2539,298500.0
2012-07-26 09:50:00,18.65,18.7,18.54,18.54,228200.0,16.2539,16.2975,16.1581,16.1581,228200.0
2012-07-26 10:00:00,18.54,18.67,18.48,18.66,359500.0,16.1581,16.2714,16.1058,16.2626,359500.0
2012-07-26 10:10:00,18.65,18.65,18.56,18.63,142500.0,16.2539,16.2539,16.1755,16.2365,142500.0
2012-07-26 10:20:00,18.62,18.71,18.53,18.53,195200.0,16.2278,16.3062,16.1493,16.1493,195200.0
2012-07-26 10:30:00,18.53,18.55,18.34,18.41,402600.0,16.1493,16.1668,15.9838,16.0448,402600.0
2012-07-26 10:40:00,18.4,18.53,18.39,18.53,148800.0,16.036,16.1493,16.0273,16.1493,148800.0
2012-07-26 10:50:00,18.53,18.53,18.38,18.44,166100.0,16.1493,16.1493,16.0186,16.0709,166100.0
2012-07-26 11:00:00,18.44,18.51,18.43,18.49,186700.0,16.0709,16.1319,16.0622,16.1145,186700.0
2012-07-26 11:10:00,18.49,18.65,18.49,18.61,137500.0,16.1145,16.2539,16.1145,16.2191,137500.0
2012-07-26 11:20:00,18.61,18.61,18.46,18.52,145700.0,16.2191,16.2191,16.0883,16.1406,145700.0
2012-07-26 11:30:00,18.53,18.57,18.52,18.55,112600.0,16.1493,16.1842,16.1406,16.1668,112600.0
2012-07-26 11:40:00,18.55,18.56,18.44,18.54,92400.0,16.1668,16.1755,16.0709,16.1581,92400.0
2012-07-26 11:50:00,18.54,18.56,18.51,18.54,87800.0,16.1581,16.1755,16.1319,16.1581,87800.0
2012-07-26 12:00:00,18.54,18.61,18.53,18.57,184800.0,16.1581,16.2191,16.1493,16.1842,184800.0
2012-07-26 12:10:00,18.58,18.61,18.55,18.56,237300.0,16.1929,16.2191,16.1668,16.1755,237300.0
2012-07-26 12:20:00,18.55,18.57,18.53,18.54,133700.0,16.1668,16.1842,16.1493,16.1581,133700.0
2012-07-26 12:30:00,18.54,18.56,18.51,18.53,100700.0,16.1581,16.1755,16.1319,16.1493,100700.0
2012-07-26 12:40:00,18.53,18.56,18.53,18.54,38500.0,16.1493,16.1755,16.1493,16.1581,38500.0
2012-07-26 12:50:00,18.54,18.57,18.5,18.55,118400.0,16.1581,16.1842,16.1232,16.1668,118400.0
2012-07-26 13:00:00,18.55,18.64,18.55,18.64,302000.0,16.1668,16.2452,16.1668,16.2452,302000.0
2012-07-26 13:10:00,18.64,18.66,18.6,18.6,153100.0,16.2452,16.2626,16.2104,16.2104,153100.0
2012-07-26 13:20:00,18.61,18.73,18.59,18.69,552500.0,16.2191,16.3236,16.2016,16.2888,552500.0
2012-07-26 13:30:00,18.69,18.75,18.68,18.73,129900.0,16.2888,16.3411,16.2801,16.3236,129900.0
2012-07-26 13:40:00,18.73,18.76,18.71,18.72,118900.0,16.3236,16.3498,16.3062,16.3149,118900.0
2012-07-26 13:50:00,18.73,18.74,18.67,18.69,148100.0,16.3236,16.3324,16.2714,16.2888,148100.0
2012-07-26 14:00:00,18.69,18.74,18.69,18.71,75100.0,16.2888,16.3324,16.2888,16.3062,75100.0
2012-07-26 14:10:00,18.73,18.74,18.61,18.61,117000.0,16.3236,16.3324,16.2191,16.2191,117000.0
2012-07-26 14:20:00,18.62,18.66,18.59,18.64,128000.0,16.2278,16.2626,16.2016,16.2452,128000.0
2012-07-26 14:30:00,18.64,18.67,18.61,18.65,70100.0,16.2452,16.2714,16.2191,16.2539,70100.0
2012-07-26 14:40:00,18.64,18.72,18.63,18.72,186400.0,16.2452,16.3149,16.2365,16.3149,186400.0
2012-07-26 14:50:00,18.72,18.76,18.7,18.73,91500.0,16.3149,16.3498,16.2975,16.3236,91500.0
2012-07-26 15:00:00,18.73,18.76,18.7,18.71,285000.0,16.3236,16.3498,16.2975,16.3062,285000.0
2012-07-26 15:10:00,18.73,18.8,18.73,18.74,111700.0,16.3236,16.3847,16.3236,16.3324,111700.0
2012-07-26 15:20:00,18.75,18.78,18.73,18.77,165900.0,16.3411,16.3672,16.3236,16.3585,165900.0
2012-07-26 15:30:00,18.77,18.84,18.75,18.84,209600.0,16.3585,16.4195,16.3411,16.4195,209600.0
2012-07-26 15:40:00,18.84,18.96,18.82,18.88,605000.0,16.4195,16.5241,16.4021,16.4544,605000.0
2012-07-26 15:50:00,18.88,18.88,18.78,18.8,594200.0,16.4544,16.4544,16.3672,16.3847,594200.0
2012-07-27 09:30:00,18.83,19.05,18.23,18.49,667200.0,16.4108,16.6025,15.8879,16.1145,667200.0
2012-07-27 09:40:00,18.49,18.5,17.61,17.64,920200.0,16.1145,16.1232,15.3475,15.3737,920200.0
2012-07-27 09:50:00,17.65,18.14,17.64,18.11,699700.0,15.3824,15.8095,15.3737,15.7833,699700.0
2012-07-27 10:00:00,18.11,18.32,18.04,18.04,691300.0,15.7833,15.9663,15.7223,15.7223,691300.0
2012-07-27 10:10:00,18.04,18.14,18.01,18.1,292700.0,15.7223,15.8095,15.6962,15.7746,292700.0
2012-07-27 10:20:00,18.09,18.19,18.05,18.13,287000.0,15.7659,15.853,15.731,15.8007,287000.0
2012-07-27 10:30:00,18.12,18.13,17.95,17.96,322100.0,15.792,15.8007,15.6439,15.6526,322100.0
2012-07-27 10:40:00,17.97,18.12,17.92,18.09,234800.0,15.6613,15.792,15.6177,15.7659,234800.0
2012-07-27 10:50:00,18.1,18.22,18.09,18.19,228600.0,15.7746,15.8792,15.7659,15.853,228600.0
2012-07-27 11:00:00,18.2,18.3,18.18,18.26,215400.0,15.8617,15.9489,15.8443,15.914,215400.0
2012-07-27 11:10:00,18.27,18.33,18.22,18.29,370300.0,15.9227,15.975,15.8792,15.9402,370300.0
2012-07-27 11:20:00,18.3,18.31,18.23,18.25,501900.0,15.9489,15.9576,15.8879,15.9053,501900.0
2012-07-27 11:30:00,18.25,18.29,18.2,18.28,424600.0,15.9053,15.9402,15.8617,15.9315,424600.0
2012-07-27 11:40:00,18.28,18.3,18.25,18.27,114500.0,15.9315,15.9489,15.9053,15.9227,114500.0
2012-07-27 11:50:00,18.27,18.3,18.24,18.26,207800.0,15.9227,15.9489,15.8966,15.914,207800.0
2012-07-27 12:00:00,18.25,18.29,18.21,18.28,180700.0,15.9053,15.9402,15.8705,15.9315,180700.0
2012-07-27 12:10:00,18.29,18.38,18.28,18.36,202900.0,15.9402,16.0186,15.9315,16.0012,202900.0
2012-07-27 12:20:00,18.35,18.55,18.34,18.55,194200.0,15.9925,16.1668,15.9838,16.1668,194200.0
2012-07-27 12:30:00,18.55,18.63,18.49,18.49,179600.0,16.1668,16.2365,16.1145,16.1145,179600.0
2012-07-27 12:40:00,18.49,18.49,18.39,18.41,95800.0,16.1145,16.1145,16.0273,16.0448,95800.0
2012-07-27 12:50:00,18.4,18.47,18.36,18.45,88300.0,16.036,16.0971,16.0012,16.0796,88300.0
2012-07-27 13:00:00,18.45,18.51,18.44,18.5,63700.0,16.0796,16.1319,16.0709,16.1232,63700.0
2012-07-27 13:10:00,18.51,18.53,18.48,18.52,306500.0,16.1319,16.1493,16.1058,16.1406,306500.0
2012-07-27 13:20:00,18.52,18.7,18.52,18.7,441700.0,16.1406,16.2975,16.1406,16.2975,441700.0
2012-07-27 13:30:00,18.7,18.75,18.62,18.67,225400.0,16.2975,16.3411,16.2278,16.2714,225400.0
2012-07-27 13:40:00,18.68,18.71,18.62,18.69,252900.0,16.2801,16.3062,16.2278,16.2888,252900.0
2012-07-27 13:50:00,18.7,18.82,18.58,18.59,547400.0,16.2975,16.4021,16.1929,16.2016,547400.0
2012-07-27 14:00:00,18.58,18.59,18.42,18.43,208700.0,16.1929,16.2016,16.0535,16.0622,208700.0
2012-07-27 14:10:00,18.43,18.46,18.38,18.38,116600.0,16.0622,16.0883,16.0186,16.0186,116600.0
2012-07-27 14:20:00,18.37,18.41,18.36,18.39,93600.0,16.0099,16.0448,16.0012,16.0273,93600.0
2012-07-27 14:30:00,18.38,18.42,18.36,18.41,90400.0,16.0186,16.0535,16.0012,16.0448,90400.0
2012-07-27 14:40:00,18.4,18.45,18.38,18.39,81800.0,16.036,16.0796,16.0186,16.0273,81800.0
2012-07-27 14:50:00,18.39,18.4,18.35,18.38,184200.0,16.0273,16.036,15.9925,16.0186,184200.0
2012-07-27 15:00:00,18.38,18.46,18.37,18.46,123700.0,16.0186,16.0883,16.0099,16.0883,123700.0
2012-07-27 15:10:00,18.46,18.48,18.42,18.48,99400.0,16.0883,16.1058,16.0535,16.1058,99400.0
2012-07-27 15:20:00,18.48,18.54,18.45,18.52,266000.0,16.1058,16.1581,16.0796,16.1406,266000.0
2012-07-27 15:30:00,18.51,18.52,18.46,18.49,297800.0,16.1319,16.1406,16.0883,16.1145,297800.0
2012-07-27 15:40:00,18.49,18.49,18.39,18.39,499200.0,16.1145,16.1145,16.0273,16.0273,499200.0
2012-07-27 15:50:00,18.39,18.42,18.29,18.38,804800.0,16.0273,16.0535,15.9402,16.0186,804800.0
2012-07-30 09:30:00,18.64,18.89,18.56,18.56,511900.0,16.2452,16.4631,16.1755,16.1755,511900.0
2012-07-30 09:40:00,18.57,18.6,18.48,18.53,198800.0,16.1842,16.2104,16.1058,16.1493,198800.0
2012-07-30 09:50:00,18.54,18.56,18.41,18.55,197500.0,16.1581,16.1755,16.0448,16.1668,197500.0
2012-07-30 10:00:00,18.55,18.56,18.39,18.39,201600.0,16.1668,16.1755,16.0273,16.0273,201600.0
2012-07-30 10:10:00,18.4,18.5,18.39,18.45,171200.0,16.036,16.1232,16.0273,16.0796,171200.0
2012-07-30 10:20:00,18.45,18.54,18.39,18.41,187700.0,16.0796,16.1581,16.0273,16.0448,187700.0
2012-07-30 10:30:00,18.42,18.42,18.29,18.35,118000.0,16.0535,16.0535,15.9402,15.9925,118000.0
2012-07-30 10:40:00,18.35,18.36,18.21,18.24,151000.0,15.9925,16.0012,15.8705,15.8966,151000.0
2012-07-30 10:50:00,18.24,18.26,18.11,18.11,169100.0,15.8966,15.914,15.7833,15.7833,169100.0
2012-07-30 11:00:00,18.11,18.21,18.08,18.08,175500.0,15.7833,15.8705,15.7572,15.7572,175500.0
2012-07-30 11:10:00,18.09,18.09,17.96,17.98,422300.0,15.7659,15.7659,15.6526,15.67,422300.0
2012-07-30 11:20:00,17.98,18.05,17.92,18.05,250100.0,15.67,15.731,15.6177,15.731,250100.0
2012-07-30 11:30:00,18.05,18.1,17.99,18.0,148500.0,15.731,15.7746,15.6787,15.6874,148500.0
2012-07-30 11:40:00,18.0,18.0,17.97,17.98,73500.0,15.6874,15.6874,15.6613,15.67,73500.0
2012-07-30 11:50:00,17.98,18.0,17.84,17.87,330600.0,15.67,15.6874,15.548,15.5741,330600.0
2012-07-30 12:00:00,17.87,17.89,17.83,17.89,101400.0,15.5741,15.5916,15.5393,15.5916,101400.0
2012-07-30 12:10:00,17.89,17.95,17.86,17.9,96700.0,15.5916,15.6439,15.5654,15.6003,96700.0
2012-07-30 12:20:00,17.9,17.94,17.87,17.94,56600.0,15.6003,15.6351,15.5741,15.6351,56600.0
2012-07-30 12:30:00,17.94,17.99,17.92,17.99,73800.0,15.6351,15.6787,15.6177,15.6787,73800.0
2012-07-30 12:40:00,17.99,18.0,17.94,17.94,108300.0,15.6787,15.6874,15.6351,15.6351,108300.0
2012-07-30 12:50:00,17.95,18.0,17.93,17.93,87100.0,15.6439,15.6874,15.6264,15.6264,87100.0
2012-07-30 13:00:00,17.94,17.94,17.85,17.88,134300.0,15.6351,15.6351,15.5567,15.5829,134300.0
2012-07-30 13:10:00,17.89,17.89,17.84,17.87,81800.0,15.5916,15.5916,15.548,15.5741,81800.0
2012-07-30 13:20:00,17.87,17.91,17.86,17.87,69400.0,15.5741,15.609,15.5654,15.5741,69400.0
2012-07-30 13:30:00,17.86,17.89,17.86,17.87,91200.0,15.5654,15.5916,15.5654,15.5741,91200.0
2012-07-30 13:40:00,17.87,17.87,17.81,17.81,99400.0,15.5741,15.5741,15.5218,15.5218,99400.0
2012-07-30 13:50:00,17.81,17.82,17.74,17.78,181700.0,15.5218,15.5306,15.4608,15.4957,181700.0
2012-07-30 14:00:00,17.77,17.82,17.76,17.82,351600.0,15.487,15.5306,15.4783,15.5306,351600.0
2012-07-30 14:10:00,17.82,17.94,17.81,17.93,124200.0,15.5306,15.6351,15.5218,15.6264,124200.0
2012-07-30 14:20:00,17.94,17.96,17.88,17.91,142600.0,15.6351,15.6526,15.5829,15.609,142600.0
2012-07-30 14:30:00,17.91,17.93,17.9,17.93,42900.0,15.609,15.6264,15.6003,15.6264,42900.0
2012-07-30 14:40:00,17.93,17.97,17.92,17.94,118400.0,15.6264,15.6613,15.6177,15.6351,118400.0
2012-07-30 14:50:00,17.94,17.97,17.93,17.97,72300.0,15.6351,15.6613,15.6264,15.6613,72300.0
2012-07-30 15:00:00,17.97,17.97,17.9,17.9,136800.0,15.6613,15.6613,15.6003,15.6003,136800.0
2012-07-30 15:10:00,17.9,17.94,17.86,17.91,125500.0,15.6003,15.6351,15.5654,15.609,125500.0
2012-07-30 15:20:00,17.92,17.92,17.86,17.87,129600.0,15.6177,15.6177,15.5654,15.5741,129600.0
2012-07-30 15:30:00,17.87,17.92,17.83,17.83,173900.0,15.5741,15.6177,15.5393,15.5393,173900.0
2012-07-30 15:40:00,17.83,17.91,17.83,17.87,281900.0,15.5393,15.609,15.5393,15.5741,281900.0
2012-07-30 15:50:00,17.87,17.93,17.87,17.89,555800.0,15.5741,15.6264,15.5741,15.5916,555800.0
2012-07-31 09:30:00,17.75,17.93,17.53,17.73,328400.0,15.4696,15.6264,15.2778,15.4521,328400.0
2012-07-31 09:40:00,17.73,17.95,17.72,17.92,310000.0,15.4521,15.6439,15.4434,15.6177,310000.0
2012-07-31 09:50:00,17.91,17.91,17.62,17.89,198800.0,15.609,15.609,15.3563,15.5916,198800.0
2012-07-31 10:00:00,17.89,18.03,17.7,17.75,299900.0,15.5916,15.7136,15.426,15.4696,299900.0
2012-07-31 10:10:00,17.74,17.78,17.68,17.74,194500.0,15.4608,15.4957,15.4085,15.4608,194500.0
2012-07-31 10:20:00,17.75,17.85,17.73,17.77,113100.0,15.4696,15.5567,15.4521,15.487,113100.0
2012-07-31 10:30:00,17.77,17.78,17.67,17.67,128800.0,15.487,15.4957,15.3998,15.3998,128800.0
2012-07-31 10:40:00,17.67,17.84,17.67,17.84,130100.0,15.3998,15.548,15.3998,15.548,130100.0
2012-07-31 10:50:00,17.84,17.93,17.83,17.85,133600.0,15.548,15.6264,15.5393,15.5567,133600.0
2012-07-31 11:00:00,17.84,17.85,17.71,17.73,105700.0,15.548,15.5567,15.4347,15.4521,105700.0
2012-07-31 11:10:00,17.73,17.8,17.72,17.73,112700.0,15.4521,15.5131,15.4434,15.4521,112700.0
2012-07-31 11:20:00,17.73,17.76,17.65,17.65,74100.0,15.4521,15.4783,15.3824,15.3824,74100.0
2012-07-31 11:30:00,17.65,17.7,17.64,17.7,90400.0,15.3824,15.426,15.3737,15.426,90400.0
2012-07-31 11:40:00,17.7,17.73,17.66,17.68,283700.0,15.426,15.4521,15.3911,15.4085,283700.0
2012-07-31 11:50:00,17.68,17.7,17.67,17.69,49500.0,15.4085,15.426,15.3998,15.4173,49500.0
2012-07-31 12:00:00,17.69,17.7,17.59,17.63,121500.0,15.4173,15.426,15.3301,15.365,121500.0
2012-07-31 12:10:00,17.63,17.63,17.56,17.59,97100.0,15.365,15.365,15.304,15.3301,97100.0
2012-07-31 12:20:00,17.6,17.64,17.57,17.64,71200.0,15.3388,15.3737,15.3127,15.3737,71200.0
2012-07-31 12:30:00,17.63,17.69,17.62,17.67,167300.0,15.365,15.4173,15.3563,15.3998,167300.0
2012-07-31 12:40:00,17.68,17.68,17.62,17.63,96700.0,15.4085,15.4085,15.3563,15.365,96700.0
2012-07-31 12:50:00,17.63,17.64,17.6,17.61,104400.0,15.365,15.3737,15.3388,15.3475,104400.0
2012-07-31 13:00:00,17.61,17.62,17.52,17.54,148700.0,15.3475,15.3563,15.2691,15.2865,148700.0
2012-07-31 13:10:00,17.54,17.58,17.51,17.58,125400.0,15.2865,15.3214,15.2604,15.3214,125400.0
2012-07-31 13:20:00,17.58,17.61,17.57,17.61,49200.0,15.3214,15.3475,15.3127,15.3475,49200.0
2012-07-31 13:30:00,17.61,17.61,17.55,17.61,141300.0,15.3475,15.3475,15.2953,15.3475,141300.0
2012-07-31 13:40:00,17.61,17.61,17.58,17.59,48500.0,15.3475,15.3475,15.3214,15.3301,48500.0
2012-07-31 13:50:00,17.58,17.61,17.58,17.6,112500.0,15.3214,15.3475,15.3214,15.3388,112500.0
2012-07-31 14:00:00,17.59,17.63,17.58,17.63,88300.0,15.3301,15.365,15.3214,15.365,88300.0
2012-07-31 14:10:00,17.62,17.68,17.62,17.66,111300.0,15.3563,15.4085,15.3563,15.3911,111300.0
2012-07-31 14:20:00,17.66,17.73,17.66,17.71,105300.0,15.3911,15.4521,15.3911,15.4347,105300.0
2012-07-31 14:30:00,17.71,17.73,17.67,17.68,70500.0,15.4347,15.4521,15.3998,15.4085,70500.0
2012-07-31 14:40:00,17.69,17.73,17.68,17.71,107200.0,15.4173,15.4521,15.4085,15.4347,107200.0
2012-07-31 14:50:00,17.71,17.71,17.65,17.66,119200.0,15.4347,15.4347,15.3824,15.3911,119200.0
2012-07-31 15:00:00,17.66,17.68,17.63,17.66,145100.0,15.3911,15.4085,15.365,15.3911,145100.0
2012-07-31 15:10:00,17.65,17.71,17.63,17.71,225200.0,15.3824,15.4347,15.365,15.4347,225200.0
2012-07-31 15:20:00,17.71,17.74,17.7,17.74,126600.0,15.4347,15.4608,15.426,15.4608,126600.0
2012-07-31 15:30:00,17.74,17.74,17.68,17.68,195800.0,15.4608,15.4608,15.4085,15.4085,195800.0
2012-07-31 15:40:00,17.68,17.69,17.61,17.65,291500.0,15.4085,15.4173,15.3475,15.3824,291500.0
2012-07-31 15:50:00,17.66,17.68,17.62,17.64,540300.0,15.3911,15.4085,15.3563,15.3737,540300.0
2012-08-01 09:30:00,17.79,17.95,17.62,17.83,310500.0,15.5044,15.6439,15.3563,15.5393,310500.0
2012-08-01 09:40:00,17.83,17.83,17.69,17.7,184200.0,15.5393,15.5393,15.4173,15.426,184200.0
2012-08-01 09:50:00,17.7,17.76,17.61,17.61,112000.0,15.426,15.4783,15.3475,15.3475,112000.0
2012-08-01 10:00:00,17.61,17.68,17.55,17.56,185200.0,15.3475,15.4085,15.2953,15.304,185200.0
2012-08-01 10:10:00,17.56,17.57,17.44,17.5,140700.0,15.304,15.3127,15.1994,15.2517,140700.0
2012-08-01 10:20:00,17.5,17.53,17.49,17.51,79700.0,15.2517,15.2778,15.243,15.2604,79700.0
2012-08-01 10:30:00,17.51,17.6,17.51,17.59,82700.0,15.2604,15.3388,15.2604,15.3301,82700.0
2012-08-01 10:40:00,17.58,17.59,17.52,17.56,98600.0,15.3214,15.3301,15.2691,15.304,98600.0
2012-08-01 10:50:00,17.56,17.66,17.52,17.61,343400.0,15.304,15.3911,15.2691,15.3475,343400.0
2012-08-01 11:00:00,17.62,17.62,17.53,17.56,56100.0,15.3563,15.3563,15.2778,15.304,56100.0
2012-08-01 11:10:00,17.56,17.57,17.46,17.46,140000.0,15.304,15.3127,15.2168,15.2168,140000.0
2012-08-01 11:20:00,17.47,17.48,17.45,17.46,80400.0,15.2255,15.2342,15.2081,15.2168,80400.0
2012-08-01 11:30:00,17.46,17.48,17.39,17.39,105900.0,15.2168,15.2342,15.1558,15.1558,105900.0
2012-08-01 11:40:00,17.4,17.41,17.36,17.38,64900.0,15.1645,15.1732,15.1297,15.1471,64900.0
2012-08-01 11:50:00,17.38,17.43,17.37,17.41,67100.0,15.1471,15.1907,15.1384,15.1732,67100.0
2012-08-01 12:00:00,17.41,17.45,17.39,17.39,60000.0,15.1732,15.2081,15.1558,15.1558,60000.0
2012-08-01 12:10:00,17.39,17.39,17.31,17.33,133900.0,15.1558,15.1558,15.0861,15.1035,133900.0
2012-08-01 12:20:00,17.32,17.36,17.31,17.34,70400.0,15.0948,15.1297,15.0861,15.1122,70400.0
2012-08-01 12:30:00,17.35,17.4,17.35,17.4,75300.0,15.1209,15.1645,15.1209,15.1645,75300.0
2012-08-01 12:40:00,17.4,17.41,17.36,17.37,67100.0,15.1645,15.1732,15.1297,15.1384,67100.0
2012-08-01 12:50:00,17.37,17.39,17.36,17.39,35500.0,15.1384,15.1558,15.1297,15.1558,35500.0
2012-08-01 13:00:00,17.39,17.4,17.34,17.34,118700.0,15.1558,15.1645,15.1122,15.1122,118700.0
2012-08-01 13:10:00,17.35,17.35,17.3,17.31,88600.0,15.1209,15.1209,15.0774,15.0861,88600.0
2012-08-01 13:20:00,17.31,17.32,17.27,17.29,156500.0,15.0861,15.0948,15.0512,15.0687,156500.0
2012-08-01 13:30:00,17.29,17.43,17.29,17.42,89700.0,15.0687,15.1907,15.0687,15.182,89700.0
2012-08-01 13:40:00,17.43,17.43,17.34,17.34,195500.0,15.1907,15.1907,15.1122,15.1122,195500.0
2012-08-01 13:50:00,17.35,17.35,17.27,17.27,45700.0,15.1209,15.1209,15.0512,15.0512,45700.0
2012-08-01 14:00:00,17.28,17.33,17.25,17.33,96300.0,15.0599,15.1035,15.0338,15.1035,96300.0
2012-08-01 14:10:00,17.32,17.34,17.19,17.23,253700.0,15.0948,15.1122,14.9815,15.0164,253700.0
2012-08-01 14:20:00,17.23,17.61,17.22,17.59,548900.0,15.0164,15.3475,15.0076,15.3301,548900.0
2012-08-01 14:30:00,17.59,17.61,17.39,17.44,344300.0,15.3301,15.3475,15.1558,15.1994,344300.0
2012-08-01 14:40:00,17.44,17.44,17.3,17.33,208700.0,15.1994,15.1994,15.0774,15.1035,208700.0
2012-08-01 14:50:00,17.33,17.36,17.28,17.32,139600.0,15.1035,15.1297,15.0599,15.0948,139600.0
2012-08-01 15:00:00,17.33,17.36,17.31,17.35,126500.0,15.1035,15.1297,15.0861,15.1209,126500.0
2012-08-01 15:10:00,17.35,17.37,17.31,17.32,177400.0,15.1209,15.1384,15.0861,15.0948,177400.0
2012-08-01 15:20:00,17.32,17.42,17.31,17.41,186100.0,15.0948,15.182,15.0861,15.1732,186100.0
2012-08-01 15:30:00,17.42,17.42,17.29,17.31,323700.0,15.182,15.182,15.0687,15.0861,323700.0
2012-08-01 15:40:00,17.31,17.32,17.24,17.26,424900.0,15.0861,15.0948,15.0251,15.0425,424900.0
2012-08-01 15:50:00,17.26,17.33,17.26,17.28,293500.0,15.0425,15.1035,15.0425,15.0599,293500.0
2012-08-02 09:30:00,17.21,17.35,16.93,17.32,295100.0,14.9989,15.1209,14.7549,15.0948,295100.0
2012-08-02 09:40:00,17.33,17.37,17.25,17.3,454900.0,15.1035,15.1384,15.0338,15.0774,454900.0
2012-08-02 09:50:00,17.27,17.33,17.22,17.32,112800.0,15.0512,15.1035,15.0076,15.0948,112800.0
2012-08-02 10:00:00,17.32,17.57,17.29,17.5,259400.0,15.0948,15.3127,15.0687,15.2517,259400.0
2012-08-02 10:10:00,17.5,17.58,17.49,17.52,160600.0,15.2517,15.3214,15.243,15.2691,160600.0
2012-08-02 10:20:00,17.52,17.61,17.51,17.6,161800.0,15.2691,15.3475,15.2604,15.3388,161800.0
2012-08-02 10:30:00,17.59,17.6,17.5,17.56,88300.0,15.3301,15.3388,15.2517,15.304,88300.0
2012-08-02 10:40:00,17.56,17.66,17.5,17.63,175500.0,15.304,15.3911,15.2517,15.365,175500.0
2012-08-02 10:50:00,17.62,17.66,17.44,17.54,185600.0,15.3563,15.3911,15.1994,15.2865,185600.0
2012-08-02 11:00:00,17.54,17.6,17.48,17.5,244600.0,15.2865,15.3388,15.2342,15.2517,244600.0
2012-08-02 11:10:00,17.51,17.56,17.48,17.56,111300.0,15.2604,15.304,15.2342,15.304,111300.0
2012-08-02 11:20:00,17.54,17.65,17.5,17.63,189600.0,15.2865,15.3824,15.2517,15.365,189600.0
2012-08-02 11:30:00,17.63,17.64,17.5,17.56,204500.0,15.365,15.3737,15.2517,15.304,204500.0
2012-08-02 11:40:00,17.55,17.68,17.55,17.62,146800.0,15.2953,15.4085,15.2953,15.3563,146800.0
2012-08-02 11:50:00,17.61,17.69,17.59,17.69,160400.0,15.3475,15.4173,15.3301,15.4173,160400.0
2012-08-02 12:00:00,17.69,17.72,17.63,17.68,119800.0,15.4173,15.4434,15.365,15.4085,119800.0
2012-08-02 12:10:00,17.67,17.73,17.66,17.68,76200.0,15.3998,15.4521,15.3911,15.4085,76200.0
2012-08-02 12:20:00,17.69,17.69,17.59,17.59,95300.0,15.4173,15.4173,15.3301,15.3301,95300.0
2012-08-02 12:30:00,17.59,17.59,17.48,17.56,142000.0,15.3301,15.3301,15.2342,15.304,142000.0
2012-08-02 12:40:00,17.57,17.62,17.56,17.58,147000.0,15.3127,15.3563,15.304,15.3214,147000.0
2012-08-02 12:50:00,17.58,17.62,17.55,17.55,191500.0,15.3214,15.3563,15.2953,15.2953,191500.0
2012-08-02 13:00:00,17.56,17.6,17.54,17.58,195900.0,15.304,15.3388,15.2865,15.3214,195900.0
2012-08-02 13:10:00,17.58,17.61,17.53,17.56,96500.0,15.3214,15.3475,15.2778,15.304,96500.0
2012-08-02 13:20:00,17.55,17.55,17.53,17.55,62900.0,15.2953,15.2953,15.2778,15.2953,62900.0
2012-08-02 13:30:00,17.54,17.55,17.51,17.52,112000.0,15.2865,15.2953,15.2604,15.2691,112000.0
2012-08-02 13:40:00,17.52,17.56,17.47,17.52,143800.0,15.2691,15.304,15.2255,15.2691,143800.0
2012-08-02 13:50:00,17.53,17.54,17.48,17.5,178000.0,15.2778,15.2865,15.2342,15.2517,178000.0
2012-08-02 14:00:00,17.5,17.51,17.45,17.48,253200.0,15.2517,15.2604,15.2081,15.2342,253200.0
2012-08-02 14:10:00,17.48,17.49,17.43,17.49,459800.0,15.2342,15.243,15.1907,15.243,459800.0
2012-08-02 14:20:00,17.49,17.54,17.49,17.49,120400.0,15.243,15.2865,15.243,15.243,120400.0
2012-08-02 14:30:00,17.49,17.57,17.44,17.53,278800.0,15.243,15.3127,15.1994,15.2778,278800.0
2012-08-02 14:40:00,17.54,17.56,17.5,17.55,167000.0,15.2865,15.304,15.2517,15.2953,167000.0
2012-08-02 14:50:00,17.56,17.56,17.5,17.54,157100.0,15.304,15.304,15.2517,15.2865,157100.0
2012-08-02 15:00:00,17.55,17.6,17.52,17.57,293000.0,15.2953,15.3388,15.2691,15.3127,293000.0
2012-08-02 15:10:00,17.57,17.59,17.53,17.55,156400.0,15.3127,15.3301,15.2778,15.2953,156400.0
2012-08-02 15:20:00,17.54,17.56,17.51,17.53,242200.0,15.2865,15.304,15.2604,15.2778,242200.0
2012-08-02 15:30:00,17.54,17.55,17.49,17.51,318300.0,15.2865,15.2953,15.243,15.2604,318300.0
2012-08-02 15:40:00,17.51,17.58,17.49,17.57,375700.0,15.2604,15.3214,15.243,15.3127,375700.0
2012-08-02 15:50:00,17.57,17.6,17.46,17.55,791400.0,15.3127,15.3388,15.2168,15.2953,791400.0
2012-08-03 09:30:00,17.85,17.98,17.64,17.71,219000.0,15.5567,15.67,15.3737,15.4347,219000.0
2012-08-03 09:40:00,17.71,17.72,17.46,17.6,523700.0,15.4347,15.4434,15.2168,15.3388,523700.0
2012-08-03 09:50:00,17.6,17.62,17.39,17.41,130900.0,15.3388,15.3563,15.1558,15.1732,130900.0
2012-08-03 10:00:00,17.42,17.64,17.34,17.52,230700.0,15.182,15.3737,15.1122,15.2691,230700.0
2012-08-03 10:10:00,17.51,17.55,17.45,17.51,152100.0,15.2604,15.2953,15.2081,15.2604,152100.0
2012-08-03 10:20:00,17.5,17.59,17.49,17.56,259300.0,15.2517,15.3301,15.243,15.304,259300.0
2012-08-03 10:30:00,17.56,17.6,17.51,17.58,383600.0,15.304,15.3388,15.2604,15.3214,383600.0
2012-08-03 10:40:00,17.59,17.65,17.57,17.6,223300.0,15.3301,15.3824,15.3127,15.3388,223300.0
2012-08-03 10:50:00,17.6,17.67,17.59,17.66,98300.0,15.3388,15.3998,15.3301,15.3911,98300.0
2012-08-03 11:00:00,17.66,17.68,17.59,17.59,95500.0,15.3911,15.4085,15.3301,15.3301,95500.0
2012-08-03 11:10:00,17.6,17.69,17.45,17.45,208800.0,15.3388,15.4173,15.2081,15.2081,208800.0
2012-08-03 11:20:00,17.45,17.54,17.44,17.46,117700.0,15.2081,15.2865,15.1994,15.2168,117700.0
2012-08-03 11:30:00,17.47,17.48,17.4,17.46,131600.0,15.2255,15.2342,15.1645,15.2168,131600.0
2012-08-03 11:40:00,17.45,17.49,17.4,17.41,79700.0,15.2081,15.243,15.1645,15.1732,79700.0
2012-08-03 11:50:00,17.41,17.43,17.39,17.41,95000.0,15.1732,15.1907,15.1558,15.1732,95000.0
2012-08-03 12:00:00,17.42,17.43,17.35,17.38,56200.0,15.182,15.1907,15.1209,15.1471,56200.0
2012-08-03 12:10:00,17.38,17.4,17.3,17.34,212600.0,15.1471,15.1645,15.0774,15.1122,212600.0
2012-08-03 12:20:00,17.33,17.38,17.3,17.37,153400.0,15.1035,15.1471,15.0774,15.1384,153400.0
2012-08-03 12:30:00,17.37,17.4,17.26,17.27,162500.0,15.1384,15.1645,15.0425,15.0512,162500.0
2012-08-03 12:40:00,17.27,17.3,17.24,17.29,108100.0,15.0512,15.0774,15.0251,15.0687,108100.0
2012-08-03 12:50:00,17.29,17.35,17.28,17.29,122400.0,15.0687,15.1209,15.0599,15.0687,122400.0
2012-08-03 13:00:00,17.29,17.37,17.27,17.34,165500.0,15.0687,15.1384,15.0512,15.1122,165500.0
2012-08-03 13:10:00,17.34,17.43,17.34,17.43,69500.0,15.1122,15.1907,15.1122,15.1907,69500.0
2012-08-03 13:20:00,17.43,17.44,17.38,17.39,69500.0,15.1907,15.1994,15.1471,15.1558,69500.0
2012-08-03 13:30:00,17.38,17.39,17.35,17.38,76200.0,15.1471,15.1558,15.1209,15.1471,76200.0
2012-08-03 13:40:00,17.38,17.41,17.37,17.4,182400.0,15.1471,15.1732,15.1384,15.1645,182400.0
2012-08-03 13:50:00,17.39,17.47,17.37,17.46,149100.0,15.1558,15.2255,15.1384,15.2168,149100.0
2012-08-03 14:00:00,17.46,17.46,17.41,17.42,116900.0,15.2168,15.2168,15.1732,15.182,116900.0
2012-08-03 14:10:00,17.42,17.47,17.42,17.46,86900.0,15.182,15.2255,15.182,15.2168,86900.0
2012-08-03 14:20:00,17.47,17.49,17.42,17.46,176900.0,15.2255,15.243,15.182,15.2168,176900.0
2012-08-03 14:30:00,17.46,17.47,17.39,17.4,238200.0,15.2168,15.2255,15.1558,15.1645,238200.0
2012-08-03 14:40:00,17.4,17.42,17.34,17.34,222600.0,15.1645,15.182,15.1122,15.1122,222600.0
2012-08-03 14:50:00,17.34,17.37,17.31,17.34,191700.0,15.1122,15.1384,15.0861,15.1122,191700.0
2012-08-03 15:00:00,17.34,17.42,17.31,17.39,184900.0,15.1122,15.182,15.0861,15.1558,184900.0
2012-08-03 15:10:00,17.38,17.39,17.3,17.3,229400.0,15.1471,15.1558,15.0774,15.0774,229400.0
2012-08-03 15:20:00,17.3,17.4,17.3,17.31,229200.0,15.0774,15.1645,15.0774,15.0861,229200.0
2012-08-03 15:30:00,17.31,17.38,17.26,17.35,340200.0,15.0861,15.1471,15.0425,15.1209,340200.0
2012-08-03 15:40:00,17.35,17.42,17.3,17.34,377400.0,15.1209,15.182,15.0774,15.1122,377400.0
2012-08-03 15:50:00,17.34,17.35,17.29,17.35,480900.0,15.1122,15.1209,15.0687,15.1209,480900.0
2012-08-06 09:30:00,17.48,17.73,17.41,17.56,376700.0,15.2342,15.4521,15.1732,15.304,376700.0
2012-08-06 09:40:00,17.56,17.56,17.21,17.39,385700.0,15.304,15.304,14.9989,15.1558,385700.0
2012-08-06 09:50:00,17.4,17.43,17.3,17.34,240100.0,15.1645,15.1907,15.0774,15.1122,240100.0
2012-08-06 10:00:00,17.34,17.38,17.31,17.38,335600.0,15.1122,15.1471,15.0861,15.1471,335600.0
2012-08-06 10:10:00,17.38,17.39,17.29,17.35,134100.0,15.1471,15.1558,15.0687,15.1209,134100.0
2012-08-06 10:20:00,17.35,17.45,17.33,17.45,127000.0,15.1209,15.2081,15.1035,15.2081,127000.0
2012-08-06 10:30:00,17.44,17.47,17.3,17.3,137600.0,15.1994,15.2255,15.0774,15.0774,137600.0
2012-08-06 10:40:00,17.31,17.36,17.28,17.29,80400.0,15.0861,15.1297,15.0599,15.0687,80400.0
2012-08-06 10:50:00,17.28,17.33,17.26,17.3,113800.0,15.0599,15.1035,15.0425,15.0774,113800.0
2012-08-06 11:00:00,17.3,17.31,17.26,17.3,69400.0,15.0774,15.0861,15.0425,15.0774,69400.0
2012-08-06 11:10:00,17.31,17.33,17.26,17.33,64800.0,15.0861,15.1035,15.0425,15.1035,64800.0
2012-08-06 11:20:00,17.32,17.38,17.29,17.29,78800.0,15.0948,15.1471,15.0687,15.0687,78800.0
2012-08-06 11:30:00,17.28,17.36,17.28,17.32,53400.0,15.0599,15.1297,15.0599,15.0948,53400.0
2012-08-06 11:40:00,17.32,17.34,17.28,17.3,53700.0,15.0948,15.1122,15.0599,15.0774,53700.0
2012-08-06 11:50:00,17.3,17.32,17.28,17.31,28400.0,15.0774,15.0948,15.0599,15.0861,28400.0
2012-08-06 12:00:00,17.32,17.32,17.25,17.27,62500.0,15.0948,15.0948,15.0338,15.0512,62500.0
2012-08-06 12:10:00,17.27,17.31,17.25,17.3,56500.0,15.0512,15.0861,15.0338,15.0774,56500.0
2012-08-06 12:20:00,17.31,17.38,17.3,17.38,46500.0,15.0861,15.1471,15.0774,15.1471,46500.0
2012-08-06 12:30:00,17.38,17.39,17.35,17.37,34700.0,15.1471,15.1558,15.1209,15.1384,34700.0
2012-08-06 12:40:00,17.37,17.4,17.36,17.38,46400.0,15.1384,15.1645,15.1297,15.1471,46400.0
2012-08-06 12:50:00,17.38,17.39,17.35,17.37,47100.0,15.1471,15.1558,15.1209,15.1384,47100.0
2012-08-06 13:00:00,17.38,17.39,17.37,17.39,29000.0,15.1471,15.1558,15.1384,15.1558,29000.0
2012-08-06 13:10:00,17.38,17.4,17.33,17.35,80000.0,15.1471,15.1645,15.1035,15.1209,80000.0
2012-08-06 13:20:00,17.36,17.36,17.35,17.35,25000.0,15.1297,15.1297,15.1209,15.1209,25000.0
2012-08-06 13:30:00,17.36,17.37,17.31,17.31,128300.0,15.1297,15.1384,15.0861,15.0861,128300.0
2012-08-06 13:40:00,17.31,17.38,17.3,17.35,330700.0,15.0861,15.1471,15.0774,15.1209,330700.0
2012-08-06 13:50:00,17.35,17.36,17.33,17.36,74600.0,15.1209,15.1297,15.1035,15.1297,74600.0
2012-08-06 14:00:00,17.36,17.42,17.35,17.39,81200.0,15.1297,15.182,15.1209,15.1558,81200.0
2012-08-06 14:10:00,17.39,17.41,17.38,17.41,59100.0,15.1558,15.1732,15.1471,15.1732,59100.0
2012-08-06 14:20:00,17.41,17.41,17.38,17.41,55600.0,15.1732,15.1732,15.1471,15.1732,55600.0
2012-08-06 14:30:00,17.41,17.42,17.39,17.41,74400.0,15.1732,15.182,15.1558,15.1732,74400.0
2012-08-06 14:40:00,17.41,17.46,17.41,17.46,68400.0,15.1732,15.2168,15.1732,15.2168,68400.0
2012-08-06 14:50:00,17.46,17.49,17.45,17.49,102600.0,15.2168,15.243,15.2081,15.243,102600.0
2012-08-06 15:00:00,17.48,17.53,17.48,17.51,126900.0,15.2342,15.2778,15.2342,15.2604,126900.0
2012-08-06 15:10:00,17.52,17.59,17.52,17.57,160400.0,15.2691,15.3301,15.2691,15.3127,160400.0
2012-08-06 15:20:00,17.57,17.63,17.56,17.62,106400.0,15.3127,15.365,15.304,15.3563,106400.0
2012-08-06 15:30:00,17.62,17.62,17.55,17.55,149300.0,15.3563,15.3563,15.2953,15.2953,149300.0
2012-08-06 15:40:00,17.55,17.56,17.5,17.54,276800.0,15.2953,15.304,15.2517,15.2865,276800.0
2012-08-06 15:50:00,17.54,17.54,17.42,17.46,539800.0,15.2865,15.2865,15.182,15.2168,539800.0
2012-08-07 09:30:00,17.59,17.72,17.36,17.38,187900.0,15.3301,15.4434,15.1297,15.1471,187900.0
2012-08-07 09:40:00,17.37,17.51,17.35,17.38,211500.0,15.1384,15.2604,15.1209,15.1471,211500.0
2012-08-07 09:50:00,17.38,17.6,17.36,17.37,244500.0,15.1471,15.3388,15.1297,15.1384,244500.0
2012-08-07 10:00:00,17.36,17.39,17.17,17.29,468200.0,15.1297,15.1558,14.9641,15.0687,468200.0
2012-08-07 10:10:00,17.29,17.48,17.27,17.48,136900.0,15.0687,15.2342,15.0512,15.2342,136900.0
2012-08-07 10:20:00,17.48,17.55,17.47,17.5,130100.0,15.2342,15.2953,15.2255,15.2517,130100.0
2012-08-07 10:30:00,17.5,17.54,17.3,17.35,113800.0,15.2517,15.2865,15.0774,15.1209,113800.0
2012-08-07 10:40:00,17.37,17.48,17.33,17.47,192200.0,15.1384,15.2342,15.1035,15.2255,192200.0
2012-08-07 10:50:00,17.48,17.51,17.45,17.47,77500.0,15.2342,15.2604,15.2081,15.2255,77500.0
2012-08-07 11:00:00,17.48,17.53,17.46,17.5,131500.0,15.2342,15.2778,15.2168,15.2517,131500.0
2012-08-07 11:10:00,17.5,17.55,17.5,17.52,62500.0,15.2517,15.2953,15.2517,15.2691,62500.0
2012-08-07 11:20:00,17.52,17.63,17.49,17.59,129500.0,15.2691,15.365,15.243,15.3301,129500.0
2012-08-07 11:30:00,17.58,17.62,17.58,17.59,113500.0,15.3214,15.3563,15.3214,15.3301,113500.0
2012-08-07 11:40:00,17.61,17.67,17.6,17.67,74400.0,15.3475,15.3998,15.3388,15.3998,74400.0
2012-08-07 11:50:00,17.68,17.68,17.62,17.66,71800.0,15.4085,15.4085,15.3563,15.3911,71800.0
2012-08-07 12:00:00,17.66,17.73,17.65,17.71,93500.0,15.3911,15.4521,15.3824,15.4347,93500.0
2012-08-07 12:10:00,17.71,17.71,17.66,17.67,67500.0,15.4347,15.4347,15.3911,15.3998,67500.0
2012-08-07 12:20:00,17.67,17.71,17.66,17.68,111600.0,15.3998,15.4347,15.3911,15.4085,111600.0
2012-08-07 12:30:00,17.69,17.7,17.65,17.69,60100.0,15.4173,15.426,15.3824,15.4173,60100.0
2012-08-07 12:40:00,17.69,17.7,17.65,17.67,47600.0,15.4173,15.426,15.3824,15.3998,47600.0
2012-08-07 12:50:00,17.68,17.7,17.66,17.7,48000.0,15.4085,15.426,15.3911,15.426,48000.0
2012-08-07 13:00:00,17.7,17.7,17.64,17.66,77300.0,15.426,15.426,15.3737,15.3911,77300.0
2012-08-07 13:10:00,17.67,17.7,17.63,17.69,244000.0,15.3998,15.426,15.365,15.4173,244000.0
2012-08-07 13:20:00,17.7,17.72,17.66,17.68,120200.0,15.426,15.4434,15.3911,15.4085,120200.0
2012-08-07 13:30:00,17.67,17.71,17.66,17.7,84400.0,15.3998,15.4347,15.3911,15.426,84400.0
2012-08-07 13:40:00,17.69,17.75,17.68,17.69,179800.0,15.4173,15.4696,15.4085,15.4173,179800.0
2012-08-07 13:50:00,17.69,17.71,17.66,17.69,140900.0,15.4173,15.4347,15.3911,15.4173,140900.0
2012-08-07 14:00:00,17.69,17.7,17.66,17.69,127900.0,15.4173,15.426,15.3911,15.4173,127900.0
2012-08-07 14:10:00,17.7,17.72,17.67,17.67,152000.0,15.426,15.4434,15.3998,15.3998,152000.0
2012-08-07 14:20:00,17.68,17.69,17.62,17.65,173500.0,15.4085,15.4173,15.3563,15.3824,173500.0
2012-08-07 14:30:00,17.65,17.65,17.57,17.62,208200.0,15.3824,15.3824,15.3127,15.3563,208200.0
2012-08-07 14:40:00,17.62,17.67,17.6,17.67,174200.0,15.3563,15.3998,15.3388,15.3998,174200.0
2012-08-07 14:50:00,17.66,17.71,17.66,17.7,170300.0,15.3911,15.4347,15.3911,15.426,170300.0
2012-08-07 15:00:00,17.7,17.72,17.67,17.68,195500.0,15.426,15.4434,15.3998,15.4085,195500.0
2012-08-07 15:10:00,17.68,17.7,17.64,17.66,147400.0,15.4085,15.426,15.3737,15.3911,147400.0
2012-08-07 15:20:00,17.66,17.75,17.66,17.73,200100.0,15.3911,15.4696,15.3911,15.4521,200100.0
2012-08-07 15:30:00,17.73,17.76,17.7,17.75,297900.0,15.4521,15.4783,15.426,15.4696,297900.0
2012-08-07 15:40:00,17.74,17.77,17.73,17.74,247400.0,15.4608,15.487,15.4521,15.4608,247400.0
2012-08-07 15:50:00,17.74,17.76,17.7,17.71,308900.0,15.4608,15.4783,15.426,15.4347,308900.0
2012-08-08 09:30:00,17.65,17.7,17.39,17.61,256500.0,15.3824,15.426,15.1558,15.3475,256500.0
2012-08-08 09:40:00,17.61,17.95,17.61,17.93,239700.0,15.3475,15.6439,15.3475,15.6264,239700.0
2012-08-08 09:50:00,17.93,17.95,17.85,17.95,159200.0,15.6264,15.6439,15.5567,15.6439,159200.0
2012-08-08 10:00:00,17.95,18.0,17.83,17.85,176400.0,15.6439,15.6874,15.5393,15.5567,176400.0
2012-08-08 10:10:00,17.84,17.85,17.74,17.76,313900.0,15.548,15.5567,15.4608,15.4783,313900.0
2012-08-08 10:20:00,17.76,17.81,17.76,17.79,111100.0,15.4783,15.5218,15.4783,15.5044,111100.0
2012-08-08 10:30:00,17.79,17.84,17.76,17.84,148100.0,15.5044,15.548,15.4783,15.548,148100.0
2012-08-08 10:40:00,17.84,17.87,17.78,17.85,105200.0,15.548,15.5741,15.4957,15.5567,105200.0
2012-08-08 10:50:00,17.86,17.93,17.85,17.91,129600.0,15.5654,15.6264,15.5567,15.609,129600.0
2012-08-08 11:00:00,17.91,17.95,17.86,17.91,94600.0,15.609,15.6439,15.5654,15.609,94600.0
2012-08-08 11:10:00,17.91,18.02,17.89,18.01,198100.0,15.609,15.7049,15.5916,15.6962,198100.0
2012-08-08 11:20:00,18.01,18.01,17.94,17.97,162900.0,15.6962,15.6962,15.6351,15.6613,162900.0
2012-08-08 11:30:00,17.98,18.03,17.98,18.01,89000.0,15.67,15.7136,15.67,15.6962,89000.0
2012-08-08 11:40:00,18.0,18.07,18.0,18.02,162600.0,15.6874,15.7484,15.6874,15.7049,162600.0
2012-08-08 11:50:00,18.02,18.02,17.98,17.98,59600.0,15.7049,15.7049,15.67,15.67,59600.0
2012-08-08 12:00:00,17.98,18.04,17.95,18.03,84700.0,15.67,15.7223,15.6439,15.7136,84700.0
2012-08-08 12:10:00,18.03,18.05,18.0,18.05,91800.0,15.7136,15.731,15.6874,15.731,91800.0
2012-08-08 12:20:00,18.05,18.07,18.0,18.01,65100.0,15.731,15.7484,15.6874,15.6962,65100.0
2012-08-08 12:30:00,18.02,18.03,17.98,18.03,99000.0,15.7049,15.7136,15.67,15.7136,99000.0
2012-08-08 12:40:00,18.02,18.03,17.96,17.98,92500.0,15.7049,15.7136,15.6526,15.67,92500.0
2012-08-08 12:50:00,17.98,17.98,17.92,17.96,94500.0,15.67,15.67,15.6177,15.6526,94500.0
2012-08-08 13:00:00,17.96,18.01,17.95,17.97,112200.0,15.6526,15.6962,15.6439,15.6613,112200.0
2012-08-08 13:10:00,17.97,17.98,17.93,17.95,71700.0,15.6613,15.67,15.6264,15.6439,71700.0
2012-08-08 13:20:00,17.95,17.95,17.88,17.91,211900.0,15.6439,15.6439,15.5829,15.609,211900.0
2012-08-08 13:30:00,17.9,17.92,17.86,17.87,53900.0,15.6003,15.6177,15.5654,15.5741,53900.0
2012-08-08 13:40:00,17.88,17.88,17.81,17.82,108300.0,15.5829,15.5829,15.5218,15.5306,108300.0
2012-08-08 13:50:00,17.82,17.88,17.81,17.88,70700.0,15.5306,15.5829,15.5218,15.5829,70700.0
2012-08-08 14:00:00,17.87,17.88,17.79,17.87,93100.0,15.5741,15.5829,15.5044,15.5741,93100.0
2012-08-08 14:10:00,17.87,17.87,17.83,17.85,58100.0,15.5741,15.5741,15.5393,15.5567,58100.0
2012-08-08 14:20:00,17.86,17.9,17.85,17.9,59400.0,15.5654,15.6003,15.5567,15.6003,59400.0
2012-08-08 14:30:00,17.9,17.99,17.89,17.95,225000.0,15.6003,15.6787,15.5916,15.6439,225000.0
2012-08-08 14:40:00,17.95,17.98,17.92,17.92,111700.0,15.6439,15.67,15.6177,15.6177,111700.0
2012-08-08 14:50:00,17.92,17.94,17.89,17.93,122500.0,15.6177,15.6351,15.5916,15.6264,122500.0
2012-08-08 15:00:00,17.93,17.98,17.92,17.98,94100.0,15.6264,15.67,15.6177,15.67,94100.0
2012-08-08 15:10:00,17.98,18.04,17.97,18.03,178700.0,15.67,15.7223,15.6613,15.7136,178700.0
2012-08-08 15:20:00,18.03,18.03,17.99,18.03,55100.0,15.7136,15.7136,15.6787,15.7136,55100.0
2012-08-08 15:30:00,18.03,18.06,18.01,18.04,254600.0,15.7136,15.7397,15.6962,15.7223,254600.0
2012-08-08 15:40:00,18.04,18.04,17.99,18.01,195300.0,15.7223,15.7223,15.6787,15.6962,195300.0
2012-08-08 15:50:00,18.01,18.03,17.94,18.02,629900.0,15.6962,15.7136,15.6351,15.7049,629900.0
2012-08-09 09:30:00,18.02,18.25,18.01,18.15,284900.0,15.7367,15.9376,15.728,15.8502,284900.0
2012-08-09 09:40:00,18.15,18.19,18.11,18.14,296100.0,15.8502,15.8852,15.8153,15.8415,296100.0
2012-08-09 09:50:00,18.13,18.18,18.11,18.16,124700.0,15.8328,15.8764,15.8153,15.859,124700.0
2012-08-09 10:00:00,18.16,18.23,18.16,18.2,195500.0,15.859,15.9201,15.859,15.8939,195500.0
2012-08-09 10:10:00,18.2,18.22,18.17,18.22,103500.0,15.8939,15.9114,15.8677,15.9114,103500.0
2012-08-09 10:20:00,18.22,18.28,18.19,18.25,179000.0,15.9114,15.9638,15.8852,15.9376,179000.0
2012-08-09 10:30:00,18.25,18.28,18.21,18.21,217700.0,15.9376,15.9638,15.9026,15.9026,217700.0
2012-08-09 10:40:00,18.21,18.32,18.19,18.32,135400.0,15.9026,15.9987,15.8852,15.9987,135400.0
2012-08-09 10:50:00,18.32,18.38,18.31,18.38,242300.0,15.9987,16.0511,15.99,16.0511,242300.0
2012-08-09 11:00:00,18.38,18.55,18.37,18.54,346400.0,16.0511,16.1996,16.0424,16.1908,346400.0
2012-08-09 11:10:00,18.55,18.62,18.52,18.57,150500.0,16.1996,16.2607,16.1734,16.217,150500.0
2012-08-09 11:20:00,18.57,18.63,18.5,18.53,441600.0,16.217,16.2694,16.1559,16.1821,441600.0
2012-08-09 11:30:00,18.53,18.57,18.53,18.56,110000.0,16.1821,16.217,16.1821,16.2083,110000.0
2012-08-09 11:40:00,18.56,18.57,18.35,18.36,169400.0,16.2083,16.217,16.0249,16.0336,169400.0
2012-08-09 11:50:00,18.36,18.46,18.34,18.45,194900.0,16.0336,16.121,16.0162,16.1122,194900.0
2012-08-09 12:00:00,18.46,18.5,18.39,18.4,119300.0,16.121,16.1559,16.0598,16.0686,119300.0
2012-08-09 12:10:00,18.4,18.47,18.4,18.45,154000.0,16.0686,16.1297,16.0686,16.1122,154000.0
2012-08-09 12:20:00,18.46,18.5,18.43,18.44,247200.0,16.121,16.1559,16.0948,16.1035,247200.0
2012-08-09 12:30:00,18.43,18.48,18.41,18.45,53100.0,16.0948,16.1384,16.0773,16.1122,53100.0
2012-08-09 12:40:00,18.46,18.51,18.45,18.49,175400.0,16.121,16.1646,16.1122,16.1472,175400.0
2012-08-09 12:50:00,18.48,18.53,18.43,18.45,113900.0,16.1384,16.1821,16.0948,16.1122,113900.0
2012-08-09 13:00:00,18.45,18.46,18.4,18.44,103600.0,16.1122,16.121,16.0686,16.1035,103600.0
2012-08-09 13:10:00,18.43,18.45,18.42,18.43,61000.0,16.0948,16.1122,16.086,16.0948,61000.0
2012-08-09 13:20:00,18.44,18.44,18.4,18.43,48100.0,16.1035,16.1035,16.0686,16.0948,48100.0
2012-08-09 13:30:00,18.43,18.45,18.38,18.38,101200.0,16.0948,16.1122,16.0511,16.0511,101200.0
2012-08-09 13:40:00,18.39,18.41,18.38,18.39,54200.0,16.0598,16.0773,16.0511,16.0598,54200.0
2012-08-09 13:50:00,18.39,18.43,18.39,18.42,77700.0,16.0598,16.0948,16.0598,16.086,77700.0
2012-08-09 14:00:00,18.42,18.45,18.42,18.44,95800.0,16.086,16.1122,16.086,16.1035,95800.0
2012-08-09 14:10:00,18.45,18.46,18.41,18.41,81300.0,16.1122,16.121,16.0773,16.0773,81300.0
2012-08-09 14:20:00,18.41,18.45,18.41,18.45,108900.0,16.0773,16.1122,16.0773,16.1122,108900.0
2012-08-09 14:30:00,18.46,18.51,18.43,18.48,192200.0,16.121,16.1646,16.0948,16.1384,192200.0
2012-08-09 14:40:00,18.48,18.48,18.44,18.48,74000.0,16.1384,16.1384,16.1035,16.1384,74000.0
2012-08-09 14:50:00,18.47,18.51,18.46,18.47,88500.0,16.1297,16.1646,16.121,16.1297,88500.0
2012-08-09 15:00:00,18.47,18.48,18.42,18.44,121800.0,16.1297,16.1384,16.086,16.1035,121800.0
2012-08-09 15:10:00,18.43,18.5,18.43,18.47,137800.0,16.0948,16.1559,16.0948,16.1297,137800.0
2012-08-09 15:20:00,18.49,18.53,18.47,18.51,129800.0,16.1472,16.1821,16.1297,16.1646,129800.0
2012-08-09 15:30:00,18.51,18.55,18.48,18.48,274800.0,16.1646,16.1996,16.1384,16.1384,274800.0
2012-08-09 15:40:00,18.48,18.5,18.45,18.48,264500.0,16.1384,16.1559,16.1122,16.1384,264500.0
2012-08-09 15:50:00,18.48,18.48,18.45,18.48,577200.0,16.1384,16.1384,16.1122,16.1384,577200.0
2012-08-10 09:30:00,18.35,18.39,18.14,18.3,209200.0,16.0249,16.0598,15.8415,15.9812,209200.0
2012-08-10 09:40:00,18.3,18.43,18.3,18.37,175100.0,15.9812,16.0948,15.9812,16.0424,175100.0
2012-08-10 09:50:00,18.37,18.38,18.26,18.31,184700.0,16.0424,16.0511,15.9463,15.99,184700.0
2012-08-10 10:00:00,18.3,18.31,18.18,18.2,178000.0,15.9812,15.99,15.8764,15.8939,178000.0
2012-08-10 10:10:00,18.2,18.28,18.14,18.16,173500.0,15.8939,15.9638,15.8415,15.859,173500.0
2012-08-10 10:20:00,18.16,18.26,18.16,18.24,202700.0,15.859,15.9463,15.859,15.9288,202700.0
2012-08-10 10:30:00,18.25,18.3,18.2,18.23,183800.0,15.9376,15.9812,15.8939,15.9201,183800.0
2012-08-10 10:40:00,18.24,18.24,18.1,18.11,112300.0,15.9288,15.9288,15.8066,15.8153,112300.0
2012-08-10 10:50:00,18.12,18.12,18.05,18.11,82000.0,15.824,15.824,15.7629,15.8153,82000.0
2012-08-10 11:00:00,18.1,18.12,17.99,18.1,124800.0,15.8066,15.824,15.7105,15.8066,124800.0
2012-08-10 11:10:00,18.1,18.14,18.1,18.11,66300.0,15.8066,15.8415,15.8066,15.8153,66300.0
2012-08-10 11:20:00,18.11,18.17,18.1,18.16,79600.0,15.8153,15.8677,15.8066,15.859,79600.0
2012-08-10 11:30:00,18.16,18.17,18.11,18.16,50900.0,15.859,15.8677,15.8153,15.859,50900.0
2012-08-10 11:40:00,18.16,18.17,18.13,18.16,61700.0,15.859,15.8677,15.8328,15.859,61700.0
2012-08-10 11:50:00,18.15,18.2,18.14,18.19,82500.0,15.8502,15.8939,15.8415,15.8852,82500.0
2012-08-10 12:00:00,18.19,18.19,18.14,18.14,96900.0,15.8852,15.8852,15.8415,15.8415,96900.0
2012-08-10 12:10:00,18.14,18.16,18.13,18.13,39300.0,15.8415,15.859,15.8328,15.8328,39300.0
2012-08-10 12:20:00,18.13,18.14,18.01,18.04,106100.0,15.8328,15.8415,15.728,15.7542,106100.0
2012-08-10 12:30:00,18.04,18.06,17.99,17.99,55100.0,15.7542,15.7717,15.7105,15.7105,55100.0
2012-08-10 12:40:00,17.99,18.01,17.98,17.98,76700.0,15.7105,15.728,15.7018,15.7018,76700.0
2012-08-10 12:50:00,17.98,18.01,17.97,17.97,61000.0,15.7018,15.728,15.6931,15.6931,61000.0
2012-08-10 13:00:00,17.98,17.99,17.96,17.96,40700.0,15.7018,15.7105,15.6843,15.6843,40700.0
2012-08-10 13:10:00,17.97,17.99,17.95,17.97,58500.0,15.6931,15.7105,15.6756,15.6931,58500.0
2012-08-10 13:20:00,17.98,18.04,17.98,18.03,42700.0,15.7018,15.7542,15.7018,15.7455,42700.0
2012-08-10 13:30:00,18.04,18.1,18.03,18.08,60900.0,15.7542,15.8066,15.7455,15.7891,60900.0
2012-08-10 13:40:00,18.09,18.13,18.08,18.11,71500.0,15.7978,15.8328,15.7891,15.8153,71500.0
2012-08-10 13:50:00,18.12,18.12,18.09,18.09,25600.0,15.824,15.824,15.7978,15.7978,25600.0
2012-08-10 14:00:00,18.09,18.12,18.09,18.09,39100.0,15.7978,15.824,15.7978,15.7978,39100.0
2012-08-10 14:10:00,18.09,18.1,18.05,18.07,49800.0,15.7978,15.8066,15.7629,15.7804,49800.0
2012-08-10 14:20:00,18.06,18.07,18.06,18.06,17000.0,15.7717,15.7804,15.7717,15.7717,17000.0
2012-08-10 14:30:00,18.07,18.07,18.03,18.03,48400.0,15.7804,15.7804,15.7455,15.7455,48400.0
2012-08-10 14:40:00,18.03,18.04,18.02,18.03,46700.0,15.7455,15.7542,15.7367,15.7455,46700.0
2012-08-10 14:50:00,18.04,18.07,18.03,18.07,52400.0,15.7542,15.7804,15.7455,15.7804,52400.0
2012-08-10 15:00:00,18.06,18.07,18.05,18.06,38000.0,15.7717,15.7804,15.7629,15.7717,38000.0
2012-08-10 15:10:00,18.07,18.07,18.04,18.06,76000.0,15.7804,15.7804,15.7542,15.7717,76000.0
2012-08-10 15:20:00,18.06,18.06,18.04,18.05,82100.0,15.7717,15.7717,15.7542,15.7629,82100.0
2012-08-10 15:30:00,18.05,18.08,18.03,18.04,99500.0,15.7629,15.7891,15.7455,15.7542,99500.0
2012-08-10 15:40:00,18.04,18.11,18.04,18.07,142300.0,15.7542,15.8153,15.7542,15.7804,142300.0
2012-08-10 15:50:00,18.08,18.1,18.07,18.09,225200.0,15.7891,15.8066,15.7804,15.7978,225200.0
2012-08-13 09:30:00,18.03,18.3,18.03,18.24,212300.0,15.7455,15.9812,15.7455,15.9288,212300.0
2012-08-13 09:40:00,18.24,18.24,18.01,18.03,102200.0,15.9288,15.9288,15.728,15.7455,102200.0
2012-08-13 09:50:00,18.03,18.09,18.01,18.02,69100.0,15.7455,15.7978,15.728,15.7367,69100.0
2012-08-13 10:00:00,18.03,18.07,18.0,18.05,113800.0,15.7455,15.7804,15.7193,15.7629,113800.0
2012-08-13 10:10:00,18.04,18.04,17.97,18.0,102300.0,15.7542,15.7542,15.6931,15.7193,102300.0
2012-08-13 10:20:00,18.01,18.01,17.9,17.95,145300.0,15.728,15.728,15.6319,15.6756,145300.0
2012-08-13 10:30:00,17.95,17.98,17.91,17.98,67000.0,15.6756,15.7018,15.6407,15.7018,67000.0
2012-08-13 10:40:00,17.98,18.04,17.95,18.03,117400.0,15.7018,15.7542,15.6756,15.7455,117400.0
2012-08-13 10:50:00,18.03,18.06,18.0,18.0,121000.0,15.7455,15.7717,15.7193,15.7193,121000.0
2012-08-13 11:00:00,18.01,18.02,17.93,18.0,57800.0,15.728,15.7367,15.6581,15.7193,57800.0
2012-08-13 11:10:00,18.01,18.03,17.98,17.99,44500.0,15.728,15.7455,15.7018,15.7105,44500.0
2012-08-13 11:20:00,17.99,18.04,17.99,18.0,32000.0,15.7105,15.7542,15.7105,15.7193,32000.0
2012-08-13 11:30:00,18.0,18.06,18.0,18.04,83200.0,15.7193,15.7717,15.7193,15.7542,83200.0
2012-08-13 11:40:00,18.05,18.09,18.05,18.09,34100.0,15.7629,15.7978,15.7629,15.7978,34100.0
2012-08-13 11:50:00,18.09,18.1,18.07,18.09,88500.0,15.7978,15.8066,15.7804,15.7978,88500.0
2012-08-13 12:00:00,18.09,18.11,18.04,18.04,90000.0,15.7978,15.8153,15.7542,15.7542,90000.0
2012-08-13 12:10:00,18.04,18.11,18.03,18.08,171000.0,15.7542,15.8153,15.7455,15.7891,171000.0
2012-08-13 12:20:00,18.08,18.08,18.04,18.04,24300.0,15.7891,15.7891,15.7542,15.7542,24300.0
2012-08-13 12:30:00,18.05,18.09,18.04,18.08,33700.0,15.7629,15.7978,15.7542,15.7891,33700.0
2012-08-13 12:40:00,18.08,18.09,18.06,18.08,31800.0,15.7891,15.7978,15.7717,15.7891,31800.0
2012-08-13 12:50:00,18.09,18.13,18.09,18.12,48500.0,15.7978,15.8328,15.7978,15.824,48500.0
2012-08-13 13:00:00,18.13,18.15,18.13,18.13,42500.0,15.8328,15.8502,15.8328,15.8328,42500.0
2012-08-13 13:10:00,18.13,18.13,18.1,18.12,22500.0,15.8328,15.8328,15.8066,15.824,22500.0
2012-08-13 13:20:00,18.12,18.13,18.09,18.12,38200.0,15.824,15.8328,15.7978,15.824,38200.0
2012-08-13 13:30:00,18.12,18.12,18.07,18.07,29200.0,15.824,15.824,15.7804,15.7804,29200.0
2012-08-13 13:40:00,18.08,18.1,18.07,18.1,35700.0,15.7891,15.8066,15.7804,15.8066,35700.0
2012-08-13 13:50:00,18.11,18.14,18.09,18.11,30000.0,15.8153,15.8415,15.7978,15.8153,30000.0
2012-08-13 14:00:00,18.12,18.13,18.11,18.12,24300.0,15.824,15.8328,15.8153,15.824,24300.0
2012-08-13 14:10:00,18.11,18.19,18.11,18.19,73900.0,15.8153,15.8852,15.8153,15.8852,73900.0
2012-08-13 14:20:00,18.2,18.23,18.18,18.2,65200.0,15.8939,15.9201,15.8764,15.8939,65200.0
2012-08-13 14:30:00,18.2,18.21,18.16,18.18,16000.0,15.8939,15.9026,15.859,15.8764,16000.0
2012-08-13 14:40:00,18.18,18.18,18.15,18.18,22500.0,15.8764,15.8764,15.8502,15.8764,22500.0
2012-08-13 14:50:00,18.17,18.25,18.17,18.2,49900.0,15.8677,15.9376,15.8677,15.8939,49900.0
2012-08-13 15:00:00,18.2,18.24,18.2,18.22,67500.0,15.8939,15.9288,15.8939,15.9114,67500.0
2012-08-13 15:10:00,18.22,18.24,18.19,18.21,33600.0,15.9114,15.9288,15.8852,15.9026,33600.0
2012-08-13 15:20:00,18.21,18.21,18.17,18.19,40500.0,15.9026,15.9026,15.8677,15.8852,40500.0
2012-08-13 15:30:00,18.18,18.22,18.16,18.22,88800.0,15.8764,15.9114,15.859,15.9114,88800.0
2012-08-13 15:40:00,18.22,18.24,18.19,18.2,99500.0,15.9114,15.9288,15.8852,15.8939,99500.0
2012-08-13 15:50:00,18.21,18.24,18.18,18.23,181200.0,15.9026,15.9288,15.8764,15.9201,181200.0
2012-08-14 09:30:00,18.34,18.47,18.14,18.17,144500.0,16.0162,16.1297,15.8415,15.8677,144500.0
2012-08-14 09:40:00,18.16,18.28,18.12,18.24,82000.0,15.859,15.9638,15.824,15.9288,82000.0
2012-08-14 09:50:00,18.25,18.25,18.08,18.16,228300.0,15.9376,15.9376,15.7891,15.859,228300.0
2012-08-14 10:00:00,18.15,18.22,18.12,18.18,110400.0,15.8502,15.9114,15.824,15.8764,110400.0
2012-08-14 10:10:00,18.18,18.3,18.17,18.24,129300.0,15.8764,15.9812,15.8677,15.9288,129300.0
2012-08-14 10:20:00,18.25,18.26,18.16,18.16,87500.0,15.9376,15.9463,15.859,15.859,87500.0
2012-08-14 10:30:00,18.16,18.23,18.15,18.23,63300.0,15.859,15.9201,15.8502,15.9201,63300.0
2012-08-14 10:40:00,18.23,18.35,18.23,18.34,77800.0,15.9201,16.0249,15.9201,16.0162,77800.0
2012-08-14 10:50:00,18.33,18.37,18.27,18.28,93700.0,16.0074,16.0424,15.955,15.9638,93700.0
2012-08-14 11:00:00,18.29,18.46,18.28,18.44,197100.0,15.9725,16.121,15.9638,16.1035,197100.0
2012-08-14 11:10:00,18.44,18.48,18.39,18.41,54600.0,16.1035,16.1384,16.0598,16.0773,54600.0
2012-08-14 11:20:00,18.4,18.41,18.36,18.38,44300.0,16.0686,16.0773,16.0336,16.0511,44300.0
2012-08-14 11:30:00,18.38,18.4,18.38,18.4,47900.0,16.0511,16.0686,16.0511,16.0686,47900.0
2012-08-14 11:40:00,18.4,18.43,18.38,18.43,35100.0,16.0686,16.0948,16.0511,16.0948,35100.0
2012-08-14 11:50:00,18.42,18.43,18.35,18.43,70500.0,16.086,16.0948,16.0249,16.0948,70500.0
2012-08-14 12:00:00,18.43,18.46,18.42,18.44,40600.0,16.0948,16.121,16.086,16.1035,40600.0
2012-08-14 12:10:00,18.44,18.44,18.4,18.41,21200.0,16.1035,16.1035,16.0686,16.0773,21200.0
2012-08-14 12:20:00,18.4,18.44,18.4,18.43,24600.0,16.0686,16.1035,16.0686,16.0948,24600.0
2012-08-14 12:30:00,18.43,18.44,18.39,18.41,91200.0,16.0948,16.1035,16.0598,16.0773,91200.0
2012-08-14 12:40:00,18.4,18.42,18.37,18.42,86500.0,16.0686,16.086,16.0424,16.086,86500.0
2012-08-14 12:50:00,18.42,18.43,18.37,18.37,50300.0,16.086,16.0948,16.0424,16.0424,50300.0
2012-08-14 13:00:00,18.38,18.39,18.35,18.38,48400.0,16.0511,16.0598,16.0249,16.0511,48400.0
2012-08-14 13:10:00,18.37,18.38,18.35,18.36,19600.0,16.0424,16.0511,16.0249,16.0336,19600.0
2012-08-14 13:20:00,18.35,18.37,18.33,18.35,61700.0,16.0249,16.0424,16.0074,16.0249,61700.0
2012-08-14 13:30:00,18.34,18.38,18.34,18.34,30400.0,16.0162,16.0511,16.0162,16.0162,30400.0
2012-08-14 13:40:00,18.35,18.39,18.34,18.36,198700.0,16.0249,16.0598,16.0162,16.0336,198700.0
2012-08-14 13:50:00,18.36,18.38,18.32,18.34,69300.0,16.0336,16.0511,15.9987,16.0162,69300.0
2012-08-14 14:00:00,18.34,18.36,18.3,18.31,80300.0,16.0162,16.0336,15.9812,15.99,80300.0
2012-08-14 14:10:00,18.32,18.34,18.3,18.3,35900.0,15.9987,16.0162,15.9812,15.9812,35900.0
2012-08-14 14:20:00,18.31,18.35,18.3,18.33,46900.0,15.99,16.0249,15.9812,16.0074,46900.0
2012-08-14 14:30:00,18.33,18.34,18.31,18.31,65900.0,16.0074,16.0162,15.99,15.99,65900.0
2012-08-14 14:40:00,18.32,18.36,18.31,18.36,88200.0,15.9987,16.0336,15.99,16.0336,88200.0
2012-08-14 14:50:00,18.35,18.38,18.33,18.38,56300.0,16.0249,16.0511,16.0074,16.0511,56300.0
2012-08-14 15:00:00,18.38,18.38,18.3,18.3,57800.0,16.0511,16.0511,15.9812,15.9812,57800.0
2012-08-14 15:10:00,18.3,18.31,18.27,18.29,97200.0,15.9812,15.99,15.955,15.9725,97200.0
2012-08-14 15:20:00,18.29,18.32,18.28,18.31,67800.0,15.9725,15.9987,15.9638,15.99,67800.0
2012-08-14 15:30:00,18.3,18.32,18.28,18.32,276000.0,15.9812,15.9987,15.9638,15.9987,276000.0
2012-08-14 15:40:00,18.32,18.34,18.3,18.34,303100.0,15.9987,16.0162,15.9812,16.0162,303100.0
2012-08-14 15:50:00,18.33,18.36,18.3,18.34,682200.0,16.0074,16.0336,15.9812,16.0162,682200.0
2012-08-15 09:30:00,18.38,18.38,18.18,18.23,85600.0,16.0511,16.0511,15.8764,15.9201,85600.0
2012-08-15 09:40:00,18.24,18.34,18.24,18.32,49900.0,15.9288,16.0162,15.9288,15.9987,49900.0
2012-08-15 09:50:00,18.32,18.43,18.28,18.32,206200.0,15.9987,16.0948,15.9638,15.9987,206200.0
2012-08-15 10:00:00,18.32,18.45,18.31,18.44,278100.0,15.9987,16.1122,15.99,16.1035,278100.0
2012-08-15 10:10:00,18.44,18.44,18.25,18.26,436300.0,16.1035,16.1035,15.9376,15.9463,436300.0
2012-08-15 10:20:00,18.26,18.27,18.09,18.19,211500.0,15.9463,15.955,15.7978,15.8852,211500.0
2012-08-15 10:30:00,18.2,18.24,18.09,18.09,119800.0,15.8939,15.9288,15.7978,15.7978,119800.0
2012-08-15 10:40:00,18.09,18.1,18.0,18.1,135000.0,15.7978,15.8066,15.7193,15.8066,135000.0
2012-08-15 10:50:00,18.1,18.17,18.1,18.14,84400.0,15.8066,15.8677,15.8066,15.8415,84400.0
2012-08-15 11:00:00,18.15,18.15,18.06,18.06,69400.0,15.8502,15.8502,15.7717,15.7717,69400.0
2012-08-15 11:10:00,18.07,18.08,17.98,17.99,188800.0,15.7804,15.7891,15.7018,15.7105,188800.0
2012-08-15 11:20:00,17.99,18.01,17.9,17.92,149000.0,15.7105,15.728,15.6319,15.6494,149000.0
2012-08-15 11:30:00,17.93,17.98,17.93,17.98,73200.0,15.6581,15.7018,15.6581,15.7018,73200.0
2012-08-15 11:40:00,17.97,18.01,17.96,18.01,79300.0,15.6931,15.728,15.6843,15.728,79300.0
2012-08-15 11:50:00,18.0,18.01,17.95,17.98,42200.0,15.7193,15.728,15.6756,15.7018,42200.0
2012-08-15 12:00:00,17.98,18.0,17.96,18.0,103700.0,15.7018,15.7193,15.6843,15.7193,103700.0
2012-08-15 12:10:00,18.0,18.01,17.96,17.96,143300.0,15.7193,15.728,15.6843,15.6843,143300.0
2012-08-15 12:20:00,17.96,18.01,17.96,17.99,117400.0,15.6843,15.728,15.6843,15.7105,117400.0
2012-08-15 12:30:00,17.99,18.07,17.99,18.04,241200.0,15.7105,15.7804,15.7105,15.7542,241200.0
2012-08-15 12:40:00,18.03,18.11,18.03,18.11,63700.0,15.7455,15.8153,15.7455,15.8153,63700.0
2012-08-15 12:50:00,18.11,18.13,18.11,18.11,40300.0,15.8153,15.8328,15.8153,15.8153,40300.0
2012-08-15 13:00:00,18.11,18.13,18.1,18.13,39700.0,15.8153,15.8328,15.8066,15.8328,39700.0
2012-08-15 13:10:00,18.12,18.13,18.11,18.13,26000.0,15.824,15.8328,15.8153,15.8328,26000.0
2012-08-15 13:20:00,18.13,18.14,18.1,18.12,34100.0,15.8328,15.8415,15.8066,15.824,34100.0
2012-08-15 13:30:00,18.12,18.13,18.11,18.12,27300.0,15.824,15.8328,15.8153,15.824,27300.0
2012-08-15 13:40:00,18.13,18.13,18.1,18.12,69700.0,15.8328,15.8328,15.8066,15.824,69700.0
2012-08-15 13:50:00,18.12,18.13,18.1,18.12,49700.0,15.824,15.8328,15.8066,15.824,49700.0
2012-08-15 14:00:00,18.11,18.13,18.11,18.12,52200.0,15.8153,15.8328,15.8153,15.824,52200.0
2012-08-15 14:10:00,18.12,18.14,18.11,18.13,79800.0,15.824,15.8415,15.8153,15.8328,79800.0
2012-08-15 14:20:00,18.13,18.14,18.11,18.12,49800.0,15.8328,15.8415,15.8153,15.824,49800.0
2012-08-15 14:30:00,18.12,18.13,18.11,18.12,30100.0,15.824,15.8328,15.8153,15.824,30100.0
2012-08-15 14:40:00,18.12,18.13,18.1,18.13,54600.0,15.824,15.8328,15.8066,15.8328,54600.0
2012-08-15 14:50:00,18.12,18.17,18.12,18.15,59100.0,15.824,15.8677,15.824,15.8502,59100.0
2012-08-15 15:00:00,18.14,18.14,18.11,18.13,54000.0,15.8415,15.8415,15.8153,15.8328,54000.0
2012-08-15 15:10:00,18.13,18.14,18.11,18.12,67600.0,15.8328,15.8415,15.8153,15.824,67600.0
2012-08-15 15:20:00,18.13,18.13,18.09,18.11,104300.0,15.8328,15.8328,15.7978,15.8153,104300.0
2012-08-15 15:30:00,18.11,18.12,18.09,18.1,165200.0,15.8153,15.824,15.7978,15.8066,165200.0
2012-08-15 15:40:00,18.09,18.16,18.09,18.1,261100.0,15.7978,15.859,15.7978,15.8066,261100.0
2012-08-15 15:50:00,18.1,18.12,18.08,18.1,331700.0,15.8066,15.824,15.7891,15.8066,331700.0
2012-08-16 09:30:00,18.16,18.25,18.02,18.14,130200.0,15.859,15.9376,15.7367,15.8415,130200.0
2012-08-16 09:40:00,18.14,18.27,18.1,18.22,250700.0,15.8415,15.955,15.8066,15.9114,250700.0
2012-08-16 09:50:00,18.23,18.33,18.22,18.29,137600.0,15.9201,16.0074,15.9114,15.9725,137600.0
2012-08-16 10:00:00,18.28,18.33,18.22,18.3,165100.0,15.9638,16.0074,15.9114,15.9812,165100.0
2012-08-16 10:10:00,18.29,18.29,18.19,18.21,143800.0,15.9725,15.9725,15.8852,15.9026,143800.0
2012-08-16 10:20:00,18.23,18.3,18.22,18.25,292800.0,15.9201,15.9812,15.9114,15.9376,292800.0
2012-08-16 10:30:00,18.25,18.35,18.22,18.35,119800.0,15.9376,16.0249,15.9114,16.0249,119800.0
2012-08-16 10:40:00,18.34,18.41,18.32,18.38,189900.0,16.0162,16.0773,15.9987,16.0511,189900.0
2012-08-16 10:50:00,18.39,18.44,18.34,18.39,102700.0,16.0598,16.1035,16.0162,16.0598,102700.0
2012-08-16 11:00:00,18.38,18.4,18.32,18.34,114800.0,16.0511,16.0686,15.9987,16.0162,114800.0
2012-08-16 11:10:00,18.34,18.45,18.32,18.42,87900.0,16.0162,16.1122,15.9987,16.086,87900.0
2012-08-16 11:20:00,18.42,18.47,18.4,18.47,85500.0,16.086,16.1297,16.0686,16.1297,85500.0
2012-08-16 11:30:00,18.47,18.52,18.43,18.51,238900.0,16.1297,16.1734,16.0948,16.1646,238900.0
2012-08-16 11:40:00,18.52,18.61,18.5,18.61,175400.0,16.1734,16.252,16.1559,16.252,175400.0
2012-08-16 11:50:00,18.61,18.72,18.58,18.7,233700.0,16.252,16.348,16.2258,16.3306,233700.0
2012-08-16 12:00:00,18.71,18.72,18.67,18.71,77000.0,16.3393,16.348,16.3044,16.3393,77000.0
2012-08-16 12:10:00,18.69,18.71,18.65,18.68,79200.0,16.3218,16.3393,16.2869,16.3131,79200.0
2012-08-16 12:20:00,18.68,18.7,18.64,18.66,53900.0,16.3131,16.3306,16.2782,16.2956,53900.0
2012-08-16 12:30:00,18.66,18.66,18.61,18.64,70600.0,16.2956,16.2956,16.252,16.2782,70600.0
2012-08-16 12:40:00,18.65,18.7,18.64,18.67,151000.0,16.2869,16.3306,16.2782,16.3044,151000.0
2012-08-16 12:50:00,18.67,18.74,18.67,18.74,70900.0,16.3044,16.3655,16.3044,16.3655,70900.0
2012-08-16 13:00:00,18.73,18.79,18.72,18.78,93400.0,16.3568,16.4092,16.348,16.4004,93400.0
2012-08-16 13:10:00,18.77,18.79,18.74,18.78,96100.0,16.3917,16.4092,16.3655,16.4004,96100.0
2012-08-16 13:20:00,18.78,18.79,18.73,18.77,280700.0,16.4004,16.4092,16.3568,16.3917,280700.0
2012-08-16 13:30:00,18.77,18.79,18.72,18.79,205900.0,16.3917,16.4092,16.348,16.4092,205900.0
2012-08-16 13:40:00,18.78,18.79,18.72,18.73,80600.0,16.4004,16.4092,16.348,16.3568,80600.0
2012-08-16 13:50:00,18.73,18.74,18.68,18.7,77700.0,16.3568,16.3655,16.3131,16.3306,77700.0
2012-08-16 14:00:00,18.69,18.75,18.69,18.75,82700.0,16.3218,16.3742,16.3218,16.3742,82700.0
2012-08-16 14:10:00,18.74,18.78,18.74,18.77,91400.0,16.3655,16.4004,16.3655,16.3917,91400.0
2012-08-16 14:20:00,18.76,18.8,18.76,18.77,105500.0,16.383,16.4179,16.383,16.3917,105500.0
2012-08-16 14:30:00,18.76,18.86,18.76,18.83,214800.0,16.383,16.4703,16.383,16.4441,214800.0
2012-08-16 14:40:00,18.84,18.88,18.81,18.85,209400.0,16.4528,16.4877,16.4266,16.4616,209400.0
2012-08-16 14:50:00,18.84,18.86,18.77,18.78,156500.0,16.4528,16.4703,16.3917,16.4004,156500.0
2012-08-16 15:00:00,18.79,18.89,18.78,18.88,204900.0,16.4092,16.4965,16.4004,16.4877,204900.0
2012-08-16 15:10:00,18.87,18.89,18.84,18.89,171100.0,16.479,16.4965,16.4528,16.4965,171100.0
2012-08-16 15:20:00,18.89,18.89,18.84,18.86,253600.0,16.4965,16.4965,16.4528,16.4703,253600.0
2012-08-16 15:30:00,18.87,18.89,18.84,18.87,266300.0,16.479,16.4965,16.4528,16.479,266300.0
2012-08-16 15:40:00,18.88,18.96,18.86,18.9,1117000.0,16.4877,16.5576,16.4703,16.5052,1117000.0
2012-08-16 15:50:00,18.89,18.96,18.85,18.92,1254600.0,16.4965,16.5576,16.4616,16.5227,1254600.0
2012-08-17 09:30:00,19.17,19.2,18.89,18.92,551900.0,16.741,16.7672,16.4965,16.5227,551900.0
2012-08-17 09:40:00,18.92,18.93,18.7,18.88,163100.0,16.5227,16.5314,16.3306,16.4877,163100.0
2012-08-17 09:50:00,18.87,18.92,18.8,18.89,171700.0,16.479,16.5227,16.4179,16.4965,171700.0
2012-08-17 10:00:00,18.9,18.91,18.83,18.86,99000.0,16.5052,16.5139,16.4441,16.4703,99000.0
2012-08-17 10:10:00,18.86,18.89,18.79,18.86,201500.0,16.4703,16.4965,16.4092,16.4703,201500.0
2012-08-17 10:20:00,18.86,18.88,18.84,18.86,195500.0,16.4703,16.4877,16.4528,16.4703,195500.0
2012-08-17 10:30:00,18.86,18.9,18.82,18.86,107200.0,16.4703,16.5052,16.4354,16.4703,107200.0
2012-08-17 10:40:00,18.86,18.88,18.79,18.8,286800.0,16.4703,16.4877,16.4092,16.4179,286800.0
2012-08-17 10:50:00,18.81,18.9,18.8,18.88,56000.0,16.4266,16.5052,16.4179,16.4877,56000.0
2012-08-17 11:00:00,18.88,18.91,18.87,18.9,361800.0,16.4877,16.5139,16.479,16.5052,361800.0
2012-08-17 11:10:00,18.9,18.97,18.9,18.93,88000.0,16.5052,16.5663,16.5052,16.5314,88000.0
2012-08-17 11:20:00,18.92,19.02,18.92,19.0,103100.0,16.5227,16.61,16.5227,16.5925,103100.0
2012-08-17 11:30:00,18.99,19.02,18.97,18.99,86600.0,16.5838,16.61,16.5663,16.5838,86600.0
2012-08-17 11:40:00,18.99,19.0,18.94,18.97,40200.0,16.5838,16.5925,16.5401,16.5663,40200.0
2012-08-17 11:50:00,18.98,19.03,18.98,19.03,63500.0,16.5751,16.6187,16.5751,16.6187,63500.0
2012-08-17 12:00:00,19.02,19.02,18.96,18.97,42800.0,16.61,16.61,16.5576,16.5663,42800.0
2012-08-17 12:10:00,18.96,19.03,18.96,19.01,81600.0,16.5576,16.6187,16.5576,16.6013,81600.0
2012-08-17 12:20:00,19.01,19.02,18.98,18.99,57500.0,16.6013,16.61,16.5751,16.5838,57500.0
2012-08-17 12:30:00,18.99,19.02,18.98,19.01,34300.0,16.5838,16.61,16.5751,16.6013,34300.0
2012-08-17 12:40:00,19.01,19.05,18.99,19.03,80300.0,16.6013,16.6362,16.5838,16.6187,80300.0
2012-08-17 12:50:00,19.02,19.03,18.99,19.01,84900.0,16.61,16.6187,16.5838,16.6013,84900.0
2012-08-17 13:00:00,19.0,19.02,18.98,19.0,76000.0,16.5925,16.61,16.5751,16.5925,76000.0
2012-08-17 13:10:00,19.01,19.02,18.99,19.02,58100.0,16.6013,16.61,16.5838,16.61,58100.0
2012-08-17 13:20:00,19.02,19.02,18.99,19.01,46100.0,16.61,16.61,16.5838,16.6013,46100.0
2012-08-17 13:30:00,19.01,19.03,18.99,19.0,94000.0,16.6013,16.6187,16.5838,16.5925,94000.0
2012-08-17 13:40:00,19.0,19.0,18.96,18.96,99700.0,16.5925,16.5925,16.5576,16.5576,99700.0
2012-08-17 13:50:00,18.96,18.97,18.91,18.92,44400.0,16.5576,16.5663,16.5139,16.5227,44400.0
2012-08-17 14:00:00,18.92,18.95,18.91,18.95,29000.0,16.5227,16.5489,16.5139,16.5489,29000.0
2012-08-17 14:10:00,18.94,18.96,18.92,18.94,33700.0,16.5401,16.5576,16.5227,16.5401,33700.0
2012-08-17 14:20:00,18.93,19.01,18.93,19.0,174100.0,16.5314,16.6013,16.5314,16.5925,174100.0
2012-08-17 14:30:00,19.01,19.02,18.98,19.0,200500.0,16.6013,16.61,16.5751,16.5925,200500.0
2012-08-17 14:40:00,19.01,19.02,18.97,18.98,66500.0,16.6013,16.61,16.5663,16.5751,66500.0
2012-08-17 14:50:00,18.98,18.99,18.95,18.98,53800.0,16.5751,16.5838,16.5489,16.5751,53800.0
2012-08-17 15:00:00,18.98,19.0,18.97,18.99,62900.0,16.5751,16.5925,16.5663,16.5838,62900.0
2012-08-17 15:10:00,18.98,18.99,18.93,18.93,484200.0,16.5751,16.5838,16.5314,16.5314,484200.0
2012-08-17 15:20:00,18.93,18.97,18.93,18.96,67100.0,16.5314,16.5663,16.5314,16.5576,67100.0
2012-08-17 15:30:00,18.96,18.96,18.9,18.91,156500.0,16.5576,16.5576,16.5052,16.5139,156500.0
2012-08-17 15:40:00,18.91,19.0,18.89,18.98,215300.0,16.5139,16.5925,16.4965,16.5751,215300.0
2012-08-17 15:50:00,18.97,18.99,18.93,18.98,267500.0,16.5663,16.5838,16.5314,16.5751,267500.0
2012-08-20 09:30:00,18.97,19.0,18.74,18.75,139400.0,16.5663,16.5925,16.3655,16.3742,139400.0
2012-08-20 09:40:00,18.75,18.8,18.7,18.7,209800.0,16.3742,16.4179,16.3306,16.3306,209800.0
2012-08-20 09:50:00,18.7,18.72,18.56,18.6,209500.0,16.3306,16.348,16.2083,16.2432,209500.0
2012-08-20 10:00:00,18.6,18.64,18.57,18.61,122500.0,16.2432,16.2782,16.217,16.252,122500.0
2012-08-20 10:10:00,18.61,18.61,18.53,18.6,89400.0,16.252,16.252,16.1821,16.2432,89400.0
2012-08-20 10:20:00,18.6,18.62,18.53,18.53,112000.0,16.2432,16.2607,16.1821,16.1821,112000.0
2012-08-20 10:30:00,18.53,18.57,18.5,18.53,107600.0,16.1821,16.217,16.1559,16.1821,107600.0
2012-08-20 10:40:00,18.53,18.57,18.48,18.56,101900.0,16.1821,16.217,16.1384,16.2083,101900.0
2012-08-20 10:50:00,18.57,18.59,18.5,18.51,136500.0,16.217,16.2345,16.1559,16.1646,136500.0
2012-08-20 11:00:00,18.5,18.5,18.38,18.39,169000.0,16.1559,16.1559,16.0511,16.0598,169000.0
2012-08-20 11:10:00,18.39,18.39,18.29,18.3,153900.0,16.0598,16.0598,15.9725,15.9812,153900.0
2012-08-20 11:20:00,18.31,18.36,18.27,18.35,155200.0,15.99,16.0336,15.955,16.0249,155200.0
2012-08-20 11:30:00,18.34,18.44,18.34,18.43,105800.0,16.0162,16.1035,16.0162,16.0948,105800.0
2012-08-20 11:40:00,18.42,18.48,18.38,18.43,148400.0,16.086,16.1384,16.0511,16.0948,148400.0
2012-08-20 11:50:00,18.42,18.42,18.36,18.38,83200.0,16.086,16.086,16.0336,16.0511,83200.0
2012-08-20 12:00:00,18.38,18.4,18.35,18.35,60100.0,16.0511,16.0686,16.0249,16.0249,60100.0
2012-08-20 12:10:00,18.34,18.45,18.34,18.43,75000.0,16.0162,16.1122,16.0162,16.0948,75000.0
2012-08-20 12:20:00,18.43,18.44,18.32,18.35,151300.0,16.0948,16.1035,15.9987,16.0249,151300.0
2012-08-20 12:30:00,18.34,18.41,18.33,18.37,101700.0,16.0162,16.0773,16.0074,16.0424,101700.0
2012-08-20 12:40:00,18.37,18.38,18.32,18.33,68800.0,16.0424,16.0511,15.9987,16.0074,68800.0
2012-08-20 12:50:00,18.33,18.34,18.29,18.32,52000.0,16.0074,16.0162,15.9725,15.9987,52000.0
2012-08-20 13:00:00,18.31,18.31,18.27,18.3,74600.0,15.99,15.99,15.955,15.9812,74600.0
2012-08-20 13:10:00,18.3,18.37,18.3,18.34,56700.0,15.9812,16.0424,15.9812,16.0162,56700.0
2012-08-20 13:20:00,18.34,18.4,18.34,18.4,34400.0,16.0162,16.0686,16.0162,16.0686,34400.0
2012-08-20 13:30:00,18.4,18.4,18.36,18.36,50700.0,16.0686,16.0686,16.0336,16.0336,50700.0
2012-08-20 13:40:00,18.36,18.39,18.34,18.34,54400.0,16.0336,16.0598,16.0162,16.0162,54400.0
2012-08-20 13:50:00,18.34,18.36,18.31,18.35,203200.0,16.0162,16.0336,15.99,16.0249,203200.0
2012-08-20 14:00:00,18.35,18.41,18.33,18.41,113600.0,16.0249,16.0773,16.0074,16.0773,113600.0
2012-08-20 14:10:00,18.41,18.52,18.4,18.46,129000.0,16.0773,16.1734,16.0686,16.121,129000.0
2012-08-20 14:20:00,18.46,18.51,18.43,18.43,178600.0,16.121,16.1646,16.0948,16.0948,178600.0
2012-08-20 14:30:00,18.43,18.5,18.43,18.44,151800.0,16.0948,16.1559,16.0948,16.1035,151800.0
2012-08-20 14:40:00,18.44,18.45,18.41,18.42,61400.0,16.1035,16.1122,16.0773,16.086,61400.0
2012-08-20 14:50:00,18.43,18.43,18.39,18.39,64900.0,16.0948,16.0948,16.0598,16.0598,64900.0
2012-08-20 15:00:00,18.4,18.41,18.39,18.41,141700.0,16.0686,16.0773,16.0598,16.0773,141700.0
2012-08-20 15:10:00,18.4,18.41,18.33,18.38,113400.0,16.0686,16.0773,16.0074,16.0511,113400.0
2012-08-20 15:20:00,18.37,18.41,18.37,18.41,178000.0,16.0424,16.0773,16.0424,16.0773,178000.0
2012-08-20 15:30:00,18.41,18.43,18.39,18.42,209200.0,16.0773,16.0948,16.0598,16.086,209200.0
2012-08-20 15:40:00,18.42,18.43,18.35,18.41,442900.0,16.086,16.0948,16.0249,16.0773,442900.0
2012-08-20 15:50:00,18.41,18.41,18.35,18.4,412600.0,16.0773,16.0773,16.0249,16.0686,412600.0
2012-08-21 09:30:00,18.46,18.73,18.41,18.47,136500.0,16.121,16.3568,16.0773,16.1297,136500.0
2012-08-21 09:40:00,18.47,18.48,18.23,18.43,186100.0,16.1297,16.1384,15.9201,16.0948,186100.0
2012-08-21 09:50:00,18.43,18.56,18.36,18.56,139000.0,16.0948,16.2083,16.0336,16.2083,139000.0
2012-08-21 10:00:00,18.56,18.59,18.44,18.45,216600.0,16.2083,16.2345,16.1035,16.1122,216600.0
2012-08-21 10:10:00,18.46,18.51,18.45,18.46,68100.0,16.121,16.1646,16.1122,16.121,68100.0
2012-08-21 10:20:00,18.48,18.51,18.46,18.47,55600.0,16.1384,16.1646,16.121,16.1297,55600.0
2012-08-21 10:30:00,18.48,18.53,18.46,18.51,168900.0,16.1384,16.1821,16.121,16.1646,168900.0
2012-08-21 10:40:00,18.51,18.51,18.39,18.39,166400.0,16.1646,16.1646,16.0598,16.0598,166400.0
2012-08-21 10:50:00,18.39,18.43,18.32,18.36,85600.0,16.0598,16.0948,15.9987,16.0336,85600.0
2012-08-21 11:00:00,18.36,18.37,18.29,18.31,157400.0,16.0336,16.0424,15.9725,15.99,157400.0
2012-08-21 11:10:00,18.31,18.37,18.3,18.37,119400.0,15.99,16.0424,15.9812,16.0424,119400.0
2012-08-21 11:20:00,18.36,18.37,18.26,18.3,99600.0,16.0336,16.0424,15.9463,15.9812,99600.0
2012-08-21 11:30:00,18.3,18.32,18.26,18.26,66800.0,15.9812,15.9987,15.9463,15.9463,66800.0
2012-08-21 11:40:00,18.26,18.28,18.23,18.25,94500.0,15.9463,15.9638,15.9201,15.9376,94500.0
2012-08-21 11:50:00,18.25,18.29,18.21,18.25,105600.0,15.9376,15.9725,15.9026,15.9376,105600.0
2012-08-21 12:00:00,18.26,18.3,18.24,18.3,70700.0,15.9463,15.9812,15.9288,15.9812,70700.0
2012-08-21 12:10:00,18.31,18.32,18.27,18.27,38300.0,15.99,15.9987,15.955,15.955,38300.0
2012-08-21 12:20:00,18.28,18.3,18.27,18.27,57400.0,15.9638,15.9812,15.955,15.955,57400.0
2012-08-21 12:30:00,18.27,18.32,18.27,18.32,50800.0,15.955,15.9987,15.955,15.9987,50800.0
2012-08-21 12:40:00,18.33,18.33,18.29,18.33,50900.0,16.0074,16.0074,15.9725,16.0074,50900.0
2012-08-21 12:50:00,18.32,18.36,18.31,18.35,39900.0,15.9987,16.0336,15.99,16.0249,39900.0
2012-08-21 13:00:00,18.35,18.36,18.32,18.33,24700.0,16.0249,16.0336,15.9987,16.0074,24700.0
2012-08-21 13:10:00,18.33,18.33,18.28,18.3,89000.0,16.0074,16.0074,15.9638,15.9812,89000.0
2012-08-21 13:20:00,18.29,18.3,18.26,18.26,46400.0,15.9725,15.9812,15.9463,15.9463,46400.0
2012-08-21 13:30:00,18.27,18.3,18.26,18.28,181800.0,15.955,15.9812,15.9463,15.9638,181800.0
2012-08-21 13:40:00,18.28,18.3,18.23,18.23,76000.0,15.9638,15.9812,15.9201,15.9201,76000.0
2012-08-21 13:50:00,18.23,18.27,18.21,18.26,77100.0,15.9201,15.955,15.9026,15.9463,77100.0
2012-08-21 14:00:00,18.26,18.27,18.24,18.27,124000.0,15.9463,15.955,15.9288,15.955,124000.0
2012-08-21 14:10:00,18.27,18.29,18.25,18.26,60800.0,15.955,15.9725,15.9376,15.9463,60800.0
2012-08-21 14:20:00,18.26,18.34,18.25,18.3,70400.0,15.9463,16.0162,15.9376,15.9812,70400.0
2012-08-21 14:30:00,18.3,18.32,18.25,18.26,69500.0,15.9812,15.9987,15.9376,15.9463,69500.0
2012-08-21 14:40:00,18.26,18.28,18.24,18.26,112100.0,15.9463,15.9638,15.9288,15.9463,112100.0
2012-08-21 14:50:00,18.26,18.26,18.24,18.25,54700.0,15.9463,15.9463,15.9288,15.9376,54700.0
2012-08-21 15:00:00,18.26,18.26,18.22,18.23,157700.0,15.9463,15.9463,15.9114,15.9201,157700.0
2012-08-21 15:10:00,18.23,18.24,18.17,18.2,164200.0,15.9201,15.9288,15.8677,15.8939,164200.0
2012-08-21 15:20:00,18.2,18.23,18.14,18.17,162500.0,15.8939,15.9201,15.8415,15.8677,162500.0
2012-08-21 15:30:00,18.18,18.26,18.18,18.24,148200.0,15.8764,15.9463,15.8764,15.9288,148200.0
2012-08-21 15:40:00,18.24,18.26,18.21,18.22,280500.0,15.9288,15.9463,15.9026,15.9114,280500.0
2012-08-21 15:50:00,18.23,18.25,18.21,18.23,339700.0,15.9201,15.9376,15.9026,15.9201,339700.0
2012-08-22 09:30:00,18.33,18.72,18.24,18.7,414200.0,16.0074,16.348,15.9288,16.3306,414200.0
2012-08-22 09:40:00,18.7,18.81,18.7,18.8,318600.0,16.3306,16.4266,16.3306,16.4179,318600.0
2012-08-22 09:50:00,18.8,18.8,18.58,18.73,485000.0,16.4179,16.4179,16.2258,16.3568,485000.0
2012-08-22 10:00:00,18.73,18.81,18.62,18.77,275700.0,16.3568,16.4266,16.2607,16.3917,275700.0
2012-08-22 10:10:00,18.77,18.95,18.71,18.94,343700.0,16.3917,16.5489,16.3393,16.5401,343700.0
2012-08-22 10:20:00,18.93,19.07,18.93,19.04,268100.0,16.5314,16.6537,16.5314,16.6275,268100.0
2012-08-22 10:30:00,19.05,19.22,18.99,19.0,478200.0,16.6362,16.7847,16.5838,16.5925,478200.0
2012-08-22 10:40:00,19.01,19.16,18.98,19.0,328100.0,16.6013,16.7323,16.5751,16.5925,328100.0
2012-08-22 10:50:00,19.01,19.06,18.94,18.99,320800.0,16.6013,16.6449,16.5401,16.5838,320800.0
2012-08-22 11:00:00,18.98,19.09,18.96,19.05,279400.0,16.5751,16.6711,16.5576,16.6362,279400.0
2012-08-22 11:10:00,19.04,19.1,18.92,18.93,640400.0,16.6275,16.6799,16.5227,16.5314,640400.0
2012-08-22 11:20:00,18.94,19.03,18.89,19.01,166700.0,16.5401,16.6187,16.4965,16.6013,166700.0
2012-08-22 11:30:00,19.01,19.11,19.0,19.05,169100.0,16.6013,16.6886,16.5925,16.6362,169100.0
2012-08-22 11:40:00,19.05,19.17,19.05,19.14,180100.0,16.6362,16.741,16.6362,16.7148,180100.0
2012-08-22 11:50:00,19.14,19.2,19.13,19.14,153200.0,16.7148,16.7672,16.7061,16.7148,153200.0
2012-08-22 12:00:00,19.14,19.15,19.03,19.05,91100.0,16.7148,16.7235,16.6187,16.6362,91100.0
2012-08-22 12:10:00,19.05,19.06,18.97,18.98,81900.0,16.6362,16.6449,16.5663,16.5751,81900.0
2012-08-22 12:20:00,18.97,19.07,18.93,19.07,362400.0,16.5663,16.6537,16.5314,16.6537,362400.0
2012-08-22 12:30:00,19.07,19.07,18.94,18.95,115500.0,16.6537,16.6537,16.5401,16.5489,115500.0
2012-08-22 12:40:00,18.96,19.0,18.95,18.97,79100.0,16.5576,16.5925,16.5489,16.5663,79100.0
2012-08-22 12:50:00,18.98,19.01,18.95,18.99,102000.0,16.5751,16.6013,16.5489,16.5838,102000.0
2012-08-22 13:00:00,18.99,19.02,18.95,18.96,92900.0,16.5838,16.61,16.5489,16.5576,92900.0
2012-08-22 13:10:00,18.96,18.99,18.93,18.98,123500.0,16.5576,16.5838,16.5314,16.5751,123500.0
2012-08-22 13:20:00,18.99,19.05,18.94,19.01,133200.0,16.5838,16.6362,16.5401,16.6013,133200.0
2012-08-22 13:30:00,19.01,19.02,18.95,18.95,81300.0,16.6013,16.61,16.5489,16.5489,81300.0
2012-08-22 13:40:00,18.95,18.98,18.92,18.93,71700.0,16.5489,16.5751,16.5227,16.5314,71700.0
2012-08-22 13:50:00,18.93,19.04,18.9,19.02,124200.0,16.5314,16.6275,16.5052,16.61,124200.0
2012-08-22 14:00:00,19.01,19.11,18.97,19.01,209500.0,16.6013,16.6886,16.5663,16.6013,209500.0
2012-08-22 14:10:00,19.01,19.06,18.97,19.03,463200.0,16.6013,16.6449,16.5663,16.6187,463200.0
2012-08-22 14:20:00,19.03,19.07,18.98,19.04,132800.0,16.6187,16.6537,16.5751,16.6275,132800.0
2012-08-22 14:30:00,19.05,19.15,19.03,19.15,290200.0,16.6362,16.7235,16.6187,16.7235,290200.0
2012-08-22 14:40:00,19.14,19.22,19.13,19.17,216700.0,16.7148,16.7847,16.7061,16.741,216700.0
2012-08-22 14:50:00,19.17,19.2,19.12,19.12,103200.0,16.741,16.7672,16.6973,16.6973,103200.0
2012-08-22 15:00:00,19.13,19.13,19.06,19.07,294300.0,16.7061,16.7061,16.6449,16.6537,294300.0
2012-08-22 15:10:00,19.07,19.09,18.96,18.97,141700.0,16.6537,16.6711,16.5576,16.5663,141700.0
2012-08-22 15:20:00,18.97,19.03,18.95,18.99,167800.0,16.5663,16.6187,16.5489,16.5838,167800.0
2012-08-22 15:30:00,19.01,19.03,18.95,18.98,304000.0,16.6013,16.6187,16.5489,16.5751,304000.0
2012-08-22 15:40:00,18.98,19.03,18.95,19.01,427300.0,16.5751,16.6187,16.5489,16.6013,427300.0
2012-08-22 15:50:00,19.01,19.03,18.98,19.01,569200.0,16.6013,16.6187,16.5751,16.6013,569200.0
2012-08-23 09:30:00,18.95,19.05,18.85,19.04,124200.0,16.5489,16.6362,16.4616,16.6275,124200.0
2012-08-23 09:40:00,19.03,19.12,19.0,19.06,156900.0,16.6187,16.6973,16.5925,16.6449,156900.0
2012-08-23 09:50:00,19.05,19.06,18.93,18.97,132900.0,16.6362,16.6449,16.5314,16.5663,132900.0
2012-08-23 10:00:00,18.96,19.16,18.96,19.05,250700.0,16.5576,16.7323,16.5576,16.6362,250700.0
2012-08-23 10:10:00,19.05,19.06,18.98,19.0,239900.0,16.6362,16.6449,16.5751,16.5925,239900.0
2012-08-23 10:20:00,19.0,19.02,18.98,19.02,177700.0,16.5925,16.61,16.5751,16.61,177700.0
2012-08-23 10:30:00,19.01,19.1,18.97,19.1,370100.0,16.6013,16.6799,16.5663,16.6799,370100.0
2012-08-23 10:40:00,19.09,19.11,19.05,19.09,206500.0,16.6711,16.6886,16.6362,16.6711,206500.0
2012-08-23 10:50:00,19.09,19.09,19.01,19.06,190800.0,16.6711,16.6711,16.6013,16.6449,190800.0
2012-08-23 11:00:00,19.06,19.06,18.97,19.04,272500.0,16.6449,16.6449,16.5663,16.6275,272500.0
2012-08-23 11:10:00,19.04,19.05,18.98,18.99,84600.0,16.6275,16.6362,16.5751,16.5838,84600.0
2012-08-23 11:20:00,18.99,19.05,18.98,19.04,118400.0,16.5838,16.6362,16.5751,16.6275,118400.0
2012-08-23 11:30:00,19.04,19.04,18.96,18.96,155700.0,16.6275,16.6275,16.5576,16.5576,155700.0
2012-08-23 11:40:00,18.97,19.03,18.96,18.99,199800.0,16.5663,16.6187,16.5576,16.5838,199800.0
2012-08-23 11:50:00,18.98,18.99,18.94,18.95,96400.0,16.5751,16.5838,16.5401,16.5489,96400.0
2012-08-23 12:00:00,18.95,18.97,18.87,18.94,310300.0,16.5489,16.5663,16.479,16.5401,310300.0
2012-08-23 12:10:00,18.93,18.96,18.89,18.93,347500.0,16.5314,16.5576,16.4965,16.5314,347500.0
2012-08-23 12:20:00,18.93,18.95,18.89,18.91,93500.0,16.5314,16.5489,16.4965,16.5139,93500.0
2012-08-23 12:30:00,18.91,18.93,18.88,18.9,34000.0,16.5139,16.5314,16.4877,16.5052,34000.0
2012-08-23 12:40:00,18.89,18.95,18.89,18.94,100300.0,16.4965,16.5489,16.4965,16.5401,100300.0
2012-08-23 12:50:00,18.94,18.97,18.91,18.97,187300.0,16.5401,16.5663,16.5139,16.5663,187300.0
2012-08-23 13:00:00,18.97,18.97,18.92,18.95,239000.0,16.5663,16.5663,16.5227,16.5489,239000.0
2012-08-23 13:10:00,18.95,18.97,18.87,18.9,249900.0,16.5489,16.5663,16.479,16.5052,249900.0
2012-08-23 13:20:00,18.89,18.9,18.82,18.86,112800.0,16.4965,16.5052,16.4354,16.4703,112800.0
2012-08-23 13:30:00,18.86,18.88,18.81,18.81,147700.0,16.4703,16.4877,16.4266,16.4266,147700.0
2012-08-23 13:40:00,18.81,18.86,18.8,18.85,28000.0,16.4266,16.4703,16.4179,16.4616,28000.0
2012-08-23 13:50:00,18.85,18.86,18.8,18.81,93500.0,16.4616,16.4703,16.4179,16.4266,93500.0
2012-08-23 14:00:00,18.81,18.81,18.78,18.8,55900.0,16.4266,16.4266,16.4004,16.4179,55900.0
2012-08-23 14:10:00,18.81,18.85,18.8,18.84,161200.0,16.4266,16.4616,16.4179,16.4528,161200.0
2012-08-23 14:20:00,18.84,18.85,18.79,18.79,56500.0,16.4528,16.4616,16.4092,16.4092,56500.0
2012-08-23 14:30:00,18.79,18.81,18.77,18.78,105500.0,16.4092,16.4266,16.3917,16.4004,105500.0
2012-08-23 14:40:00,18.77,18.83,18.77,18.82,74400.0,16.3917,16.4441,16.3917,16.4354,74400.0
2012-08-23 14:50:00,18.83,18.83,18.79,18.82,129800.0,16.4441,16.4441,16.4092,16.4354,129800.0
2012-08-23 15:00:00,18.81,18.84,18.78,18.84,73400.0,16.4266,16.4528,16.4004,16.4528,73400.0
2012-08-23 15:10:00,18.84,18.85,18.81,18.82,117200.0,16.4528,16.4616,16.4266,16.4354,117200.0
2012-08-23 15:20:00,18.82,18.83,18.76,18.8,119800.0,16.4354,16.4441,16.383,16.4179,119800.0
2012-08-23 15:30:00,18.8,18.84,18.78,18.83,106800.0,16.4179,16.4528,16.4004,16.4441,106800.0
2012-08-23 15:40:00,18.82,18.84,18.8,18.81,242400.0,16.4354,16.4528,16.4179,16.4266,242400.0
2012-08-23 15:50:00,18.82,18.82,18.77,18.79,587500.0,16.4354,16.4354,16.3917,16.4092,587500.0
2012-08-24 09:30:00,18.78,18.98,18.78,18.94,185700.0,16.4004,16.5751,16.4004,16.5401,185700.0
2012-08-24 09:40:00,18.93,19.04,18.88,19.04,240900.0,16.5314,16.6275,16.4877,16.6275,240900.0
2012-08-24 09:50:00,19.04,19.06,18.97,19.0,104000.0,16.6275,16.6449,16.5663,16.5925,104000.0
2012-08-24 10:00:00,19.0,19.06,18.97,18.99,131200.0,16.5925,16.6449,16.5663,16.5838,131200.0
2012-08-24 10:10:00,18.99,19.01,18.85,18.86,274100.0,16.5838,16.6013,16.4616,16.4703,274100.0
2012-08-24 10:20:00,18.85,18.86,18.7,18.71,202800.0,16.4616,16.4703,16.3306,16.3393,202800.0
2012-08-24 10:30:00,18.71,18.83,18.71,18.83,167700.0,16.3393,16.4441,16.3393,16.4441,167700.0
2012-08-24 10:40:00,18.83,18.89,18.81,18.85,95400.0,16.4441,16.4965,16.4266,16.4616,95400.0
2012-08-24 10:50:00,18.83,18.89,18.81,18.88,73900.0,16.4441,16.4965,16.4266,16.4877,73900.0
2012-08-24 11:00:00,18.89,18.92,18.88,18.91,83100.0,16.4965,16.5227,16.4877,16.5139,83100.0
2012-08-24 11:10:00,18.91,18.98,18.87,18.95,136900.0,16.5139,16.5751,16.479,16.5489,136900.0
2012-08-24 11:20:00,18.94,18.97,18.91,18.91,50200.0,16.5401,16.5663,16.5139,16.5139,50200.0
2012-08-24 11:30:00,18.91,18.97,18.91,18.94,46800.0,16.5139,16.5663,16.5139,16.5401,46800.0
2012-08-24 11:40:00,18.94,18.94,18.9,18.93,37400.0,16.5401,16.5401,16.5052,16.5314,37400.0
2012-08-24 11:50:00,18.92,18.96,18.92,18.94,21600.0,16.5227,16.5576,16.5227,16.5401,21600.0
2012-08-24 12:00:00,18.94,18.98,18.93,18.97,35300.0,16.5401,16.5751,16.5314,16.5663,35300.0
2012-08-24 12:10:00,18.97,19.02,18.96,19.0,82600.0,16.5663,16.61,16.5576,16.5925,82600.0
2012-08-24 12:20:00,19.01,19.06,19.01,19.06,55600.0,16.6013,16.6449,16.6013,16.6449,55600.0
2012-08-24 12:30:00,19.06,19.08,19.04,19.06,77000.0,16.6449,16.6624,16.6275,16.6449,77000.0
2012-08-24 12:40:00,19.05,19.09,19.05,19.08,24700.0,16.6362,16.6711,16.6362,16.6624,24700.0
2012-08-24 12:50:00,19.08,19.08,19.06,19.08,40800.0,16.6624,16.6624,16.6449,16.6624,40800.0
2012-08-24 13:00:00,19.08,19.1,19.06,19.1,40200.0,16.6624,16.6799,16.6449,16.6799,40200.0
2012-08-24 13:10:00,19.1,19.11,19.08,19.1,63700.0,16.6799,16.6886,16.6624,16.6799,63700.0
2012-08-24 13:20:00,19.1,19.11,19.07,19.07,27900.0,16.6799,16.6886,16.6537,16.6537,27900.0
2012-08-24 13:30:00,19.08,19.1,19.06,19.07,41700.0,16.6624,16.6799,16.6449,16.6537,41700.0
2012-08-24 13:40:00,19.08,19.09,19.03,19.03,82600.0,16.6624,16.6711,16.6187,16.6187,82600.0
2012-08-24 13:50:00,19.04,19.06,19.03,19.05,35400.0,16.6275,16.6449,16.6187,16.6362,35400.0
2012-08-24 14:00:00,19.04,19.07,19.03,19.06,60800.0,16.6275,16.6537,16.6187,16.6449,60800.0
2012-08-24 14:10:00,19.05,19.07,19.04,19.06,54400.0,16.6362,16.6537,16.6275,16.6449,54400.0
2012-08-24 14:20:00,19.07,19.08,18.98,18.98,314400.0,16.6537,16.6624,16.5751,16.5751,314400.0
2012-08-24 14:30:00,18.98,19.02,18.97,18.98,84000.0,16.5751,16.61,16.5663,16.5751,84000.0
2012-08-24 14:40:00,18.98,18.99,18.96,18.98,63500.0,16.5751,16.5838,16.5576,16.5751,63500.0
2012-08-24 14:50:00,18.98,19.0,18.97,19.0,93000.0,16.5751,16.5925,16.5663,16.5925,93000.0
2012-08-24 15:00:00,19.0,19.0,18.98,19.0,75800.0,16.5925,16.5925,16.5751,16.5925,75800.0
2012-08-24 15:10:00,19.01,19.04,19.0,19.04,41000.0,16.6013,16.6275,16.5925,16.6275,41000.0
2012-08-24 15:20:00,19.05,19.05,19.01,19.05,74100.0,16.6362,16.6362,16.6013,16.6362,74100.0
2012-08-24 15:30:00,19.05,19.06,19.0,19.02,137900.0,16.6362,16.6449,16.5925,16.61,137900.0
2012-08-24 15:40:00,19.02,19.05,18.99,18.99,211100.0,16.61,16.6362,16.5838,16.5838,211100.0
2012-08-24 15:50:00,19.0,19.01,18.95,19.0,243000.0,16.5925,16.6013,16.5489,16.5925,243000.0
2012-08-27 09:30:00,19.0,19.08,18.95,18.98,92200.0,16.5925,16.6624,16.5489,16.5751,92200.0
2012-08-27 09:40:00,18.97,18.97,18.83,18.92,100400.0,16.5663,16.5663,16.4441,16.5227,100400.0
2012-08-27 09:50:00,18.91,18.91,18.7,18.71,275700.0,16.5139,16.5139,16.3306,16.3393,275700.0
2012-08-27 10:00:00,18.71,18.74,18.64,18.73,200500.0,16.3393,16.3655,16.2782,16.3568,200500.0
2012-08-27 10:10:00,18.74,18.78,18.67,18.74,96700.0,16.3655,16.4004,16.3044,16.3655,96700.0
2012-08-27 10:20:00,18.74,18.77,18.69,18.76,69000.0,16.3655,16.3917,16.3218,16.383,69000.0
2012-08-27 10:30:00,18.77,18.8,18.7,18.77,170900.0,16.3917,16.4179,16.3306,16.3917,170900.0
2012-08-27 10:40:00,18.77,18.78,18.7,18.73,46500.0,16.3917,16.4004,16.3306,16.3568,46500.0
2012-08-27 10:50:00,18.72,18.75,18.68,18.74,50000.0,16.348,16.3742,16.3131,16.3655,50000.0
2012-08-27 11:00:00,18.74,18.78,18.7,18.77,134800.0,16.3655,16.4004,16.3306,16.3917,134800.0
2012-08-27 11:10:00,18.77,18.83,18.76,18.81,46600.0,16.3917,16.4441,16.383,16.4266,46600.0
2012-08-27 11:20:00,18.82,18.82,18.73,18.76,68800.0,16.4354,16.4354,16.3568,16.383,68800.0
2012-08-27 11:30:00,18.76,18.78,18.72,18.73,42400.0,16.383,16.4004,16.348,16.3568,42400.0
2012-08-27 11:40:00,18.73,18.74,18.71,18.72,21500.0,16.3568,16.3655,16.3393,16.348,21500.0
2012-08-27 11:50:00,18.73,18.74,18.68,18.69,40000.0,16.3568,16.3655,16.3131,16.3218,40000.0
2012-08-27 12:00:00,18.69,18.72,18.67,18.71,71600.0,16.3218,16.348,16.3044,16.3393,71600.0
2012-08-27 12:10:00,18.72,18.79,18.71,18.74,46400.0,16.348,16.4092,16.3393,16.3655,46400.0
2012-08-27 12:20:00,18.73,18.73,18.68,18.72,26300.0,16.3568,16.3568,16.3131,16.348,26300.0
2012-08-27 12:30:00,18.71,18.75,18.69,18.74,66400.0,16.3393,16.3742,16.3218,16.3655,66400.0
2012-08-27 12:40:00,18.74,18.79,18.74,18.79,24100.0,16.3655,16.4092,16.3655,16.4092,24100.0
2012-08-27 12:50:00,18.78,18.79,18.77,18.77,20700.0,16.4004,16.4092,16.3917,16.3917,20700.0
2012-08-27 13:00:00,18.77,18.78,18.75,18.78,75100.0,16.3917,16.4004,16.3742,16.4004,75100.0
2012-08-27 13:10:00,18.78,18.83,18.77,18.81,25200.0,16.4004,16.4441,16.3917,16.4266,25200.0
2012-08-27 13:20:00,18.81,18.83,18.8,18.81,26100.0,16.4266,16.4441,16.4179,16.4266,26100.0
2012-08-27 13:30:00,18.82,18.82,18.76,18.77,23800.0,16.4354,16.4354,16.383,16.3917,23800.0
2012-08-27 13:40:00,18.76,18.77,18.72,18.73,30800.0,16.383,16.3917,16.348,16.3568,30800.0
2012-08-27 13:50:00,18.73,18.77,18.73,18.75,31400.0,16.3568,16.3917,16.3568,16.3742,31400.0
2012-08-27 14:00:00,18.76,18.78,18.74,18.75,18700.0,16.383,16.4004,16.3655,16.3742,18700.0
2012-08-27 14:10:00,18.75,18.78,18.73,18.76,24000.0,16.3742,16.4004,16.3568,16.383,24000.0
2012-08-27 14:20:00,18.77,18.78,18.76,18.77,13000.0,16.3917,16.4004,16.383,16.3917,13000.0
2012-08-27 14:30:00,18.77,18.8,18.77,18.8,25700.0,16.3917,16.4179,16.3917,16.4179,25700.0
2012-08-27 14:40:00,18.79,18.79,18.75,18.77,24700.0,16.4092,16.4092,16.3742,16.3917,24700.0
2012-08-27 14:50:00,18.76,18.8,18.75,18.8,40200.0,16.383,16.4179,16.3742,16.4179,40200.0
2012-08-27 15:00:00,18.79,18.81,18.76,18.77,45300.0,16.4092,16.4266,16.383,16.3917,45300.0
2012-08-27 15:10:00,18.77,18.79,18.75,18.79,36400.0,16.3917,16.4092,16.3742,16.4092,36400.0
2012-08-27 15:20:00,18.78,18.8,18.75,18.77,53500.0,16.4004,16.4179,16.3742,16.3917,53500.0
2012-08-27 15:30:00,18.77,18.79,18.71,18.73,101000.0,16.3917,16.4092,16.3393,16.3568,101000.0
2012-08-27 15:40:00,18.73,18.75,18.7,18.71,135400.0,16.3568,16.3742,16.3306,16.3393,135400.0
2012-08-27 15:50:00,18.71,18.73,18.69,18.73,209700.0,16.3393,16.3568,16.3218,16.3568,209700.0
2012-08-28 09:30:00,18.68,18.88,18.68,18.85,96300.0,16.3131,16.4877,16.3131,16.4616,96300.0
2012-08-28 09:40:00,18.84,18.96,18.84,18.87,125000.0,16.4528,16.5576,16.4528,16.479,125000.0
2012-08-28 09:50:00,18.87,18.9,18.73,18.76,62100.0,16.479,16.5052,16.3568,16.383,62100.0
2012-08-28 10:00:00,18.74,18.8,18.68,18.76,115000.0,16.3655,16.4179,16.3131,16.383,115000.0
2012-08-28 10:10:00,18.77,18.81,18.74,18.76,76700.0,16.3917,16.4266,16.3655,16.383,76700.0
2012-08-28 10:20:00,18.77,18.86,18.75,18.76,56500.0,16.3917,16.4703,16.3742,16.383,56500.0
2012-08-28 10:30:00,18.77,18.82,18.7,18.73,57900.0,16.3917,16.4354,16.3306,16.3568,57900.0
2012-08-28 10:40:00,18.73,18.73,18.63,18.63,90000.0,16.3568,16.3568,16.2694,16.2694,90000.0
2012-08-28 10:50:00,18.64,18.67,18.52,18.55,185100.0,16.2782,16.3044,16.1734,16.1996,185100.0
2012-08-28 11:00:00,18.55,18.61,18.52,18.59,84600.0,16.1996,16.252,16.1734,16.2345,84600.0
2012-08-28 11:10:00,18.6,18.6,18.52,18.59,54300.0,16.2432,16.2432,16.1734,16.2345,54300.0
2012-08-28 11:20:00,18.58,18.6,18.53,18.54,61600.0,16.2258,16.2432,16.1821,16.1908,61600.0
2012-08-28 11:30:00,18.55,18.57,18.52,18.56,104700.0,16.1996,16.217,16.1734,16.2083,104700.0
2012-08-28 11:40:00,18.55,18.56,18.51,18.55,94600.0,16.1996,16.2083,16.1646,16.1996,94600.0
2012-08-28 11:50:00,18.55,18.61,18.53,18.61,161400.0,16.1996,16.252,16.1821,16.252,161400.0
2012-08-28 12:00:00,18.61,18.66,18.61,18.63,61500.0,16.252,16.2956,16.252,16.2694,61500.0
2012-08-28 12:10:00,18.63,18.69,18.63,18.64,63200.0,16.2694,16.3218,16.2694,16.2782,63200.0
2012-08-28 12:20:00,18.64,18.68,18.64,18.65,63900.0,16.2782,16.3131,16.2782,16.2869,63900.0
2012-08-28 12:30:00,18.66,18.73,18.64,18.73,87200.0,16.2956,16.3568,16.2782,16.3568,87200.0
2012-08-28 12:40:00,18.73,18.79,18.71,18.77,48900.0,16.3568,16.4092,16.3393,16.3917,48900.0
2012-08-28 12:50:00,18.77,18.85,18.77,18.85,105400.0,16.3917,16.4616,16.3917,16.4616,105400.0
2012-08-28 13:00:00,18.84,18.85,18.71,18.75,57400.0,16.4528,16.4616,16.3393,16.3742,57400.0
2012-08-28 13:10:00,18.75,18.75,18.7,18.7,41500.0,16.3742,16.3742,16.3306,16.3306,41500.0
2012-08-28 13:20:00,18.7,18.75,18.68,18.71,28700.0,16.3306,16.3742,16.3131,16.3393,28700.0
2012-08-28 13:30:00,18.7,18.76,18.7,18.75,31000.0,16.3306,16.383,16.3306,16.3742,31000.0
2012-08-28 13:40:00,18.75,18.76,18.73,18.75,20900.0,16.3742,16.383,16.3568,16.3742,20900.0
2012-08-28 13:50:00,18.74,18.74,18.69,18.73,42900.0,16.3655,16.3655,16.3218,16.3568,42900.0
2012-08-28 14:00:00,18.72,18.75,18.71,18.74,27700.0,16.348,16.3742,16.3393,16.3655,27700.0
2012-08-28 14:10:00,18.73,18.77,18.71,18.77,32600.0,16.3568,16.3917,16.3393,16.3917,32600.0
2012-08-28 14:20:00,18.78,18.78,18.72,18.75,65000.0,16.4004,16.4004,16.348,16.3742,65000.0
2012-08-28 14:30:00,18.76,18.76,18.71,18.72,22900.0,16.383,16.383,16.3393,16.348,22900.0
2012-08-28 14:40:00,18.72,18.72,18.68,18.69,29800.0,16.348,16.348,16.3131,16.3218,29800.0
2012-08-28 14:50:00,18.7,18.7,18.66,18.68,65400.0,16.3306,16.3306,16.2956,16.3131,65400.0
2012-08-28 15:00:00,18.69,18.71,18.65,18.66,51800.0,16.3218,16.3393,16.2869,16.2956,51800.0
2012-08-28 15:10:00,18.67,18.7,18.63,18.64,94400.0,16.3044,16.3306,16.2694,16.2782,94400.0
2012-08-28 15:20:00,18.65,18.66,18.63,18.64,86500.0,16.2869,16.2956,16.2694,16.2782,86500.0
2012-08-28 15:30:00,18.64,18.67,18.62,18.66,130500.0,16.2782,16.3044,16.2607,16.2956,130500.0
2012-08-28 15:40:00,18.67,18.67,18.61,18.65,207100.0,16.3044,16.3044,16.252,16.2869,207100.0
2012-08-28 15:50:00,18.65,18.66,18.61,18.63,237200.0,16.2869,16.2956,16.252,16.2694,237200.0
2012-08-29 09:30:00,18.62,18.77,18.62,18.69,41500.0,16.2607,16.3917,16.2607,16.3218,41500.0
2012-08-29 09:40:00,18.68,18.74,18.63,18.65,272300.0,16.3131,16.3655,16.2694,16.2869,272300.0
2012-08-29 09:50:00,18.64,18.69,18.59,18.6,116000.0,16.2782,16.3218,16.2345,16.2432,116000.0
2012-08-29 10:00:00,18.6,18.66,18.58,18.61,198900.0,16.2432,16.2956,16.2258,16.252,198900.0
2012-08-29 10:10:00,18.61,18.66,18.6,18.62,99600.0,16.252,16.2956,16.2432,16.2607,99600.0
2012-08-29 10:20:00,18.62,18.69,18.61,18.69,201200.0,16.2607,16.3218,16.252,16.3218,201200.0
2012-08-29 10:30:00,18.68,18.69,18.61,18.62,99500.0,16.3131,16.3218,16.252,16.2607,99500.0
2012-08-29 10:40:00,18.62,18.65,18.6,18.6,111000.0,16.2607,16.2869,16.2432,16.2432,111000.0
2012-08-29 10:50:00,18.61,18.62,18.57,18.6,59600.0,16.252,16.2607,16.217,16.2432,59600.0
2012-08-29 11:00:00,18.6,18.65,18.59,18.65,36400.0,16.2432,16.2869,16.2345,16.2869,36400.0
2012-08-29 11:10:00,18.64,18.71,18.64,18.71,41900.0,16.2782,16.3393,16.2782,16.3393,41900.0
2012-08-29 11:20:00,18.7,18.75,18.69,18.75,37800.0,16.3306,16.3742,16.3218,16.3742,37800.0
2012-08-29 11:30:00,18.75,18.81,18.75,18.8,67200.0,16.3742,16.4266,16.3742,16.4179,67200.0
2012-08-29 11:40:00,18.8,18.82,18.77,18.78,56300.0,16.4179,16.4354,16.3917,16.4004,56300.0
2012-08-29 11:50:00,18.78,18.82,18.77,18.79,31800.0,16.4004,16.4354,16.3917,16.4092,31800.0
2012-08-29 12:00:00,18.8,18.8,18.77,18.79,15400.0,16.4179,16.4179,16.3917,16.4092,15400.0
2012-08-29 12:10:00,18.78,18.81,18.77,18.8,27100.0,16.4004,16.4266,16.3917,16.4179,27100.0
2012-08-29 12:20:00,18.8,18.81,18.79,18.81,17400.0,16.4179,16.4266,16.4092,16.4266,17400.0
2012-08-29 12:30:00,18.82,18.83,18.8,18.83,56000.0,16.4354,16.4441,16.4179,16.4441,56000.0
2012-08-29 12:40:00,18.83,18.84,18.81,18.81,22900.0,16.4441,16.4528,16.4266,16.4266,22900.0
2012-08-29 12:50:00,18.81,18.81,18.72,18.72,31900.0,16.4266,16.4266,16.348,16.348,31900.0
2012-08-29 13:00:00,18.71,18.78,18.71,18.77,38000.0,16.3393,16.4004,16.3393,16.3917,38000.0
2012-08-29 13:10:00,18.78,18.85,18.78,18.81,40100.0,16.4004,16.4616,16.4004,16.4266,40100.0
2012-08-29 13:20:00,18.8,18.84,18.8,18.82,24500.0,16.4179,16.4528,16.4179,16.4354,24500.0
2012-08-29 13:30:00,18.81,18.83,18.8,18.82,24700.0,16.4266,16.4441,16.4179,16.4354,24700.0
2012-08-29 13:40:00,18.83,18.84,18.82,18.83,21600.0,16.4441,16.4528,16.4354,16.4441,21600.0
2012-08-29 13:50:00,18.83,18.83,18.81,18.83,23800.0,16.4441,16.4441,16.4266,16.4441,23800.0
2012-08-29 14:00:00,18.82,18.83,18.8,18.81,28900.0,16.4354,16.4441,16.4179,16.4266,28900.0
2012-08-29 14:10:00,18.81,18.83,18.79,18.83,28700.0,16.4266,16.4441,16.4092,16.4441,28700.0
2012-08-29 14:20:00,18.82,18.83,18.81,18.82,30100.0,16.4354,16.4441,16.4266,16.4354,30100.0
2012-08-29 14:30:00,18.82,18.83,18.8,18.82,16500.0,16.4354,16.4441,16.4179,16.4354,16500.0
2012-08-29 14:40:00,18.82,18.84,18.78,18.79,50700.0,16.4354,16.4528,16.4004,16.4092,50700.0
2012-08-29 14:50:00,18.79,18.79,18.75,18.75,35000.0,16.4092,16.4092,16.3742,16.3742,35000.0
2012-08-29 15:00:00,18.76,18.77,18.74,18.77,22500.0,16.383,16.3917,16.3655,16.3917,22500.0
2012-08-29 15:10:00,18.77,18.78,18.75,18.75,41300.0,16.3917,16.4004,16.3742,16.3742,41300.0
2012-08-29 15:20:00,18.75,18.78,18.75,18.78,32800.0,16.3742,16.4004,16.3742,16.4004,32800.0
2012-08-29 15:30:00,18.78,18.78,18.74,18.75,46800.0,16.4004,16.4004,16.3655,16.3742,46800.0
2012-08-29 15:40:00,18.74,18.76,18.7,18.71,110600.0,16.3655,16.383,16.3306,16.3393,110600.0
2012-08-29 15:50:00,18.71,18.75,18.71,18.74,128200.0,16.3393,16.3742,16.3393,16.3655,128200.0
2012-08-30 09:30:00,18.63,18.73,18.56,18.73,94700.0,16.2694,16.3568,16.2083,16.3568,94700.0
2012-08-30 09:40:00,18.73,18.77,18.65,18.68,87600.0,16.3568,16.3917,16.2869,16.3131,87600.0
2012-08-30 09:50:00,18.68,18.69,18.62,18.68,154600.0,16.3131,16.3218,16.2607,16.3131,154600.0
2012-08-30 10:00:00,18.68,18.69,18.63,18.68,90900.0,16.3131,16.3218,16.2694,16.3131,90900.0
2012-08-30 10:10:00,18.68,18.68,18.61,18.62,72700.0,16.3131,16.3131,16.252,16.2607,72700.0
2012-08-30 10:20:00,18.62,18.63,18.55,18.58,52300.0,16.2607,16.2694,16.1996,16.2258,52300.0
2012-08-30 10:30:00,18.57,18.6,18.55,18.57,134500.0,16.217,16.2432,16.1996,16.217,134500.0
2012-08-30 10:40:00,18.57,18.61,18.53,18.54,214900.0,16.217,16.252,16.1821,16.1908,214900.0
2012-08-30 10:50:00,18.54,18.54,18.46,18.51,97900.0,16.1908,16.1908,16.121,16.1646,97900.0
2012-08-30 11:00:00,18.51,18.52,18.47,18.49,32400.0,16.1646,16.1734,16.1297,16.1472,32400.0
2012-08-30 11:10:00,18.49,18.58,18.48,18.57,76000.0,16.1472,16.2258,16.1384,16.217,76000.0
2012-08-30 11:20:00,18.57,18.6,18.56,18.6,39400.0,16.217,16.2432,16.2083,16.2432,39400.0
2012-08-30 11:30:00,18.61,18.61,18.56,18.58,41600.0,16.252,16.252,16.2083,16.2258,41600.0
2012-08-30 11:40:00,18.57,18.59,18.55,18.56,34300.0,16.217,16.2345,16.1996,16.2083,34300.0
2012-08-30 11:50:00,18.56,18.64,18.56,18.61,66800.0,16.2083,16.2782,16.2083,16.252,66800.0
2012-08-30 12:00:00,18.6,18.69,18.6,18.69,32200.0,16.2432,16.3218,16.2432,16.3218,32200.0
2012-08-30 12:10:00,18.69,18.7,18.67,18.7,17300.0,16.3218,16.3306,16.3044,16.3306,17300.0
2012-08-30 12:20:00,18.69,18.7,18.66,18.67,30300.0,16.3218,16.3306,16.2956,16.3044,30300.0
2012-08-30 12:30:00,18.67,18.72,18.66,18.69,26500.0,16.3044,16.348,16.2956,16.3218,26500.0
2012-08-30 12:40:00,18.69,18.73,18.69,18.72,37700.0,16.3218,16.3568,16.3218,16.348,37700.0
2012-08-30 12:50:00,18.71,18.73,18.69,18.72,24600.0,16.3393,16.3568,16.3218,16.348,24600.0
2012-08-30 13:00:00,18.71,18.75,18.68,18.73,63600.0,16.3393,16.3742,16.3131,16.3568,63600.0
2012-08-30 13:10:00,18.73,18.76,18.73,18.74,34200.0,16.3568,16.383,16.3568,16.3655,34200.0
2012-08-30 13:20:00,18.73,18.79,18.71,18.79,80100.0,16.3568,16.4092,16.3393,16.4092,80100.0
2012-08-30 13:30:00,18.79,18.8,18.76,18.76,25700.0,16.4092,16.4179,16.383,16.383,25700.0
2012-08-30 13:40:00,18.76,18.85,18.76,18.84,86200.0,16.383,16.4616,16.383,16.4528,86200.0
2012-08-30 13:50:00,18.84,18.84,18.79,18.84,34700.0,16.4528,16.4528,16.4092,16.4528,34700.0
2012-08-30 14:00:00,18.84,18.9,18.82,18.87,139100.0,16.4528,16.5052,16.4354,16.479,139100.0
2012-08-30 14:10:00,18.88,18.88,18.85,18.85,58100.0,16.4877,16.4877,16.4616,16.4616,58100.0
2012-08-30 14:20:00,18.85,18.89,18.84,18.88,103100.0,16.4616,16.4965,16.4528,16.4877,103100.0
2012-08-30 14:30:00,18.87,18.92,18.87,18.88,120700.0,16.479,16.5227,16.479,16.4877,120700.0
2012-08-30 14:40:00,18.87,18.93,18.87,18.91,87100.0,16.479,16.5314,16.479,16.5139,87100.0
2012-08-30 14:50:00,18.92,18.93,18.9,18.9,46300.0,16.5227,16.5314,16.5052,16.5052,46300.0
2012-08-30 15:00:00,18.91,18.91,18.86,18.86,45900.0,16.5139,16.5139,16.4703,16.4703,45900.0
2012-08-30 15:10:00,18.86,18.88,18.82,18.82,89500.0,16.4703,16.4877,16.4354,16.4354,89500.0
2012-08-30 15:20:00,18.82,18.83,18.78,18.79,79700.0,16.4354,16.4441,16.4004,16.4092,79700.0
2012-08-30 15:30:00,18.79,18.83,18.79,18.82,69300.0,16.4092,16.4441,16.4092,16.4354,69300.0
2012-08-30 15:40:00,18.82,18.85,18.77,18.79,144300.0,16.4354,16.4616,16.3917,16.4092,144300.0
2012-08-30 15:50:00,18.79,18.8,18.77,18.79,154800.0,16.4092,16.4179,16.3917,16.4092,154800.0
2012-08-31 09:30:00,18.85,18.91,18.64,18.64,131900.0,16.4616,16.5139,16.2782,16.2782,131900.0
2012-08-31 09:40:00,18.63,18.75,18.61,18.65,90900.0,16.2694,16.3742,16.252,16.2869,90900.0
2012-08-31 09:50:00,18.65,18.87,18.65,18.82,78100.0,16.2869,16.479,16.2869,16.4354,78100.0
2012-08-31 10:00:00,18.82,18.82,18.66,18.68,157000.0,16.4354,16.4354,16.2956,16.3131,157000.0
2012-08-31 10:10:00,18.67,18.91,18.65,18.9,197200.0,16.3044,16.5139,16.2869,16.5052,197200.0
2012-08-31 10:20:00,18.9,18.97,18.9,18.93,111800.0,16.5052,16.5663,16.5052,16.5314,111800.0
2012-08-31 10:30:00,18.94,19.05,18.91,19.02,260600.0,16.5401,16.6362,16.5139,16.61,260600.0
2012-08-31 10:40:00,19.02,19.11,19.02,19.07,117800.0,16.61,16.6886,16.61,16.6537,117800.0
2012-08-31 10:50:00,19.07,19.18,19.06,19.16,173900.0,16.6537,16.7497,16.6449,16.7323,173900.0
2012-08-31 11:00:00,19.15,19.17,19.08,19.11,111200.0,16.7235,16.741,16.6624,16.6886,111200.0
2012-08-31 11:10:00,19.12,19.15,19.11,19.15,65400.0,16.6973,16.7235,16.6886,16.7235,65400.0
2012-08-31 11:20:00,19.16,19.2,19.12,19.14,283000.0,16.7323,16.7672,16.6973,16.7148,283000.0
2012-08-31 11:30:00,19.13,19.16,19.1,19.1,59200.0,16.7061,16.7323,16.6799,16.6799,59200.0
2012-08-31 11:40:00,19.1,19.1,19.05,19.05,39200.0,16.6799,16.6799,16.6362,16.6362,39200.0
2012-08-31 11:50:00,19.04,19.06,19.0,19.0,51700.0,16.6275,16.6449,16.5925,16.5925,51700.0
2012-08-31 12:00:00,19.0,19.03,18.96,18.96,60100.0,16.5925,16.6187,16.5576,16.5576,60100.0
2012-08-31 12:10:00,18.96,18.96,18.91,18.95,52300.0,16.5576,16.5576,16.5139,16.5489,52300.0
2012-08-31 12:20:00,18.94,18.95,18.91,18.93,72600.0,16.5401,16.5489,16.5139,16.5314,72600.0
2012-08-31 12:30:00,18.92,18.99,18.91,18.95,71400.0,16.5227,16.5838,16.5139,16.5489,71400.0
2012-08-31 12:40:00,18.95,18.98,18.94,18.98,41400.0,16.5489,16.5751,16.5401,16.5751,41400.0
2012-08-31 12:50:00,18.98,19.04,18.95,19.01,65600.0,16.5751,16.6275,16.5489,16.6013,65600.0
2012-08-31 13:00:00,19.01,19.05,19.0,19.01,64400.0,16.6013,16.6362,16.5925,16.6013,64400.0
2012-08-31 13:10:00,19.0,19.01,18.94,19.0,82200.0,16.5925,16.6013,16.5401,16.5925,82200.0
2012-08-31 13:20:00,18.99,19.03,18.98,19.0,107800.0,16.5838,16.6187,16.5751,16.5925,107800.0
2012-08-31 13:30:00,19.01,19.1,19.0,19.1,148200.0,16.6013,16.6799,16.5925,16.6799,148200.0
2012-08-31 13:40:00,19.1,19.13,19.08,19.1,111400.0,16.6799,16.7061,16.6624,16.6799,111400.0
2012-08-31 13:50:00,19.1,19.15,19.08,19.09,51700.0,16.6799,16.7235,16.6624,16.6711,51700.0
2012-08-31 14:00:00,19.09,19.18,19.09,19.16,90000.0,16.6711,16.7497,16.6711,16.7323,90000.0
2012-08-31 14:10:00,19.16,19.17,19.11,19.15,131800.0,16.7323,16.741,16.6886,16.7235,131800.0
2012-08-31 14:20:00,19.16,19.17,19.14,19.16,71700.0,16.7323,16.741,16.7148,16.7323,71700.0
2012-08-31 14:30:00,19.16,19.17,19.07,19.07,95900.0,16.7323,16.741,16.6537,16.6537,95900.0
2012-08-31 14:40:00,19.07,19.08,19.03,19.07,81100.0,16.6537,16.6624,16.6187,16.6537,81100.0
2012-08-31 14:50:00,19.07,19.08,19.05,19.05,85000.0,16.6537,16.6624,16.6362,16.6362,85000.0
2012-08-31 15:00:00,19.06,19.06,18.93,18.94,178200.0,16.6449,16.6449,16.5314,16.5401,178200.0
2012-08-31 15:10:00,18.94,18.96,18.92,18.93,101700.0,16.5401,16.5576,16.5227,16.5314,101700.0
2012-08-31 15:20:00,18.94,18.95,18.9,18.9,132300.0,16.5401,16.5489,16.5052,16.5052,132300.0
2012-08-31 15:30:00,18.91,18.98,18.9,18.98,269100.0,16.5139,16.5751,16.5052,16.5751,269100.0
2012-08-31 15:40:00,18.98,19.0,18.94,18.96,249000.0,16.5751,16.5925,16.5401,16.5576,249000.0
2012-08-31 15:50:00,18.96,19.0,18.95,18.97,333700.0,16.5576,16.5925,16.5489,16.5663,333700.0
2012-09-04 09:30:00,19.0,19.2,18.99,19.13,295700.0,16.5925,16.7672,16.5838,16.7061,295700.0
2012-09-04 09:40:00,19.12,19.14,19.03,19.12,136900.0,16.6973,16.7148,16.6187,16.6973,136900.0
2012-09-04 09:50:00,19.13,19.15,19.05,19.08,144000.0,16.7061,16.7235,16.6362,16.6624,144000.0
2012-09-04 10:00:00,19.08,19.12,18.99,19.01,284000.0,16.6624,16.6973,16.5838,16.6013,284000.0
2012-09-04 10:10:00,19.01,19.03,18.91,18.95,145600.0,16.6013,16.6187,16.5139,16.5489,145600.0
2012-09-04 10:20:00,18.95,19.04,18.94,19.03,257700.0,16.5489,16.6275,16.5401,16.6187,257700.0
2012-09-04 10:30:00,19.03,19.16,19.02,19.1,222100.0,16.6187,16.7323,16.61,16.6799,222100.0
2012-09-04 10:40:00,19.11,19.12,19.07,19.1,152700.0,16.6886,16.6973,16.6537,16.6799,152700.0
2012-09-04 10:50:00,19.11,19.13,19.06,19.1,154300.0,16.6886,16.7061,16.6449,16.6799,154300.0
2012-09-04 11:00:00,19.1,19.19,19.1,19.18,136000.0,16.6799,16.7585,16.6799,16.7497,136000.0
2012-09-04 11:10:00,19.17,19.21,19.16,19.2,156300.0,16.741,16.7759,16.7323,16.7672,156300.0
2012-09-04 11:20:00,19.2,19.21,19.17,19.19,92700.0,16.7672,16.7759,16.741,16.7585,92700.0
2012-09-04 11:30:00,19.19,19.19,19.14,19.18,94100.0,16.7585,16.7585,16.7148,16.7497,94100.0
2012-09-04 11:40:00,19.19,19.29,19.19,19.29,197500.0,16.7585,16.8458,16.7585,16.8458,197500.0
2012-09-04 11:50:00,19.28,19.38,19.28,19.36,219400.0,16.8371,16.9244,16.8371,16.9069,219400.0
2012-09-04 12:00:00,19.35,19.36,19.25,19.26,112000.0,16.8982,16.9069,16.8109,16.8196,112000.0
2012-09-04 12:10:00,19.26,19.3,19.26,19.28,110100.0,16.8196,16.8545,16.8196,16.8371,110100.0
2012-09-04 12:20:00,19.28,19.29,19.24,19.25,55500.0,16.8371,16.8458,16.8021,16.8109,55500.0
2012-09-04 12:30:00,19.25,19.25,19.21,19.23,60200.0,16.8109,16.8109,16.7759,16.7934,60200.0
2012-09-04 12:40:00,19.23,19.28,19.21,19.21,88700.0,16.7934,16.8371,16.7759,16.7759,88700.0
2012-09-04 12:50:00,19.2,19.24,19.15,19.24,124400.0,16.7672,16.8021,16.7235,16.8021,124400.0
2012-09-04 13:00:00,19.24,19.27,19.22,19.27,68700.0,16.8021,16.8283,16.7847,16.8283,68700.0
2012-09-04 13:10:00,19.27,19.32,19.25,19.32,89100.0,16.8283,16.872,16.8109,16.872,89100.0
2012-09-04 13:20:00,19.32,19.32,19.25,19.27,78800.0,16.872,16.872,16.8109,16.8283,78800.0
2012-09-04 13:30:00,19.27,19.27,19.22,19.24,44700.0,16.8283,16.8283,16.7847,16.8021,44700.0
2012-09-04 13:40:00,19.24,19.25,19.21,19.21,63900.0,16.8021,16.8109,16.7759,16.7759,63900.0
2012-09-04 13:50:00,19.21,19.22,19.2,19.2,65300.0,16.7759,16.7847,16.7672,16.7672,65300.0
2012-09-04 14:00:00,19.21,19.37,19.2,19.36,146400.0,16.7759,16.9157,16.7672,16.9069,146400.0
2012-09-04 14:10:00,19.36,19.39,19.32,19.38,109700.0,16.9069,16.9331,16.872,16.9244,109700.0
2012-09-04 14:20:00,19.38,19.49,19.37,19.48,262900.0,16.9244,17.0205,16.9157,17.0117,262900.0
2012-09-04 14:30:00,19.48,19.58,19.47,19.52,256100.0,17.0117,17.0991,17.003,17.0467,256100.0
2012-09-04 14:40:00,19.53,19.54,19.47,19.51,199500.0,17.0554,17.0641,17.003,17.0379,199500.0
2012-09-04 14:50:00,19.51,19.51,19.45,19.46,98500.0,17.0379,17.0379,16.9855,16.9943,98500.0
2012-09-04 15:00:00,19.46,19.49,19.45,19.48,97100.0,16.9943,17.0205,16.9855,17.0117,97100.0
2012-09-04 15:10:00,19.49,19.53,19.45,19.51,254600.0,17.0205,17.0554,16.9855,17.0379,254600.0
2012-09-04 15:20:00,19.51,19.58,19.49,19.58,178000.0,17.0379,17.0991,17.0205,17.0991,178000.0
2012-09-04 15:30:00,19.57,19.58,19.48,19.48,322400.0,17.0903,17.0991,17.0117,17.0117,322400.0
2012-09-04 15:40:00,19.48,19.52,19.46,19.52,267800.0,17.0117,17.0467,16.9943,17.0467,267800.0
2012-09-04 15:50:00,19.52,19.52,19.47,19.5,487500.0,17.0467,17.0467,17.003,17.0292,487500.0
2012-09-05 09:30:00,19.4,19.42,19.26,19.36,157700.0,16.9419,16.9593,16.8196,16.9069,157700.0
2012-09-05 09:40:00,19.36,19.43,19.3,19.41,205200.0,16.9069,16.9681,16.8545,16.9506,205200.0
2012-09-05 09:50:00,19.41,19.47,19.27,19.27,202800.0,16.9506,17.003,16.8283,16.8283,202800.0
2012-09-05 10:00:00,19.27,19.32,19.18,19.19,207100.0,16.8283,16.872,16.7497,16.7585,207100.0
2012-09-05 10:10:00,19.18,19.36,19.18,19.31,209200.0,16.7497,16.9069,16.7497,16.8633,209200.0
2012-09-05 10:20:00,19.31,19.44,19.29,19.44,120700.0,16.8633,16.9768,16.8458,16.9768,120700.0
2012-09-05 10:30:00,19.44,19.49,19.44,19.47,140300.0,16.9768,17.0205,16.9768,17.003,140300.0
2012-09-05 10:40:00,19.47,19.49,19.41,19.41,111000.0,17.003,17.0205,16.9506,16.9506,111000.0
2012-09-05 10:50:00,19.42,19.49,19.41,19.46,232700.0,16.9593,17.0205,16.9506,16.9943,232700.0
2012-09-05 11:00:00,19.45,19.47,19.42,19.46,193700.0,16.9855,17.003,16.9593,16.9943,193700.0
2012-09-05 11:10:00,19.45,19.46,19.38,19.41,90300.0,16.9855,16.9943,16.9244,16.9506,90300.0
2012-09-05 11:20:00,19.41,19.41,19.3,19.36,110300.0,16.9506,16.9506,16.8545,16.9069,110300.0
2012-09-05 11:30:00,19.35,19.39,19.35,19.38,50700.0,16.8982,16.9331,16.8982,16.9244,50700.0
2012-09-05 11:40:00,19.39,19.4,19.35,19.36,72100.0,16.9331,16.9419,16.8982,16.9069,72100.0
2012-09-05 11:50:00,19.36,19.38,19.35,19.36,56300.0,16.9069,16.9244,16.8982,16.9069,56300.0
2012-09-05 12:00:00,19.35,19.36,19.29,19.3,89000.0,16.8982,16.9069,16.8458,16.8545,89000.0
2012-09-05 12:10:00,19.3,19.33,19.3,19.33,76200.0,16.8545,16.8807,16.8545,16.8807,76200.0
2012-09-05 12:20:00,19.32,19.33,19.28,19.32,56400.0,16.872,16.8807,16.8371,16.872,56400.0
2012-09-05 12:30:00,19.32,19.36,19.32,19.36,42000.0,16.872,16.9069,16.872,16.9069,42000.0
2012-09-05 12:40:00,19.36,19.38,19.35,19.38,52000.0,16.9069,16.9244,16.8982,16.9244,52000.0
2012-09-05 12:50:00,19.38,19.39,19.33,19.33,109400.0,16.9244,16.9331,16.8807,16.8807,109400.0
2012-09-05 13:00:00,19.33,19.33,19.29,19.3,63900.0,16.8807,16.8807,16.8458,16.8545,63900.0
2012-09-05 13:10:00,19.31,19.33,19.3,19.33,25100.0,16.8633,16.8807,16.8545,16.8807,25100.0
2012-09-05 13:20:00,19.33,19.35,19.31,19.33,94100.0,16.8807,16.8982,16.8633,16.8807,94100.0
2012-09-05 13:30:00,19.34,19.35,19.3,19.3,104000.0,16.8895,16.8982,16.8545,16.8545,104000.0
2012-09-05 13:40:00,19.3,19.32,19.25,19.29,123900.0,16.8545,16.872,16.8109,16.8458,123900.0
2012-09-05 13:50:00,19.3,19.37,19.29,19.37,107400.0,16.8545,16.9157,16.8458,16.9157,107400.0
2012-09-05 14:00:00,19.37,19.42,19.36,19.41,82200.0,16.9157,16.9593,16.9069,16.9506,82200.0
2012-09-05 14:10:00,19.42,19.45,19.41,19.45,113000.0,16.9593,16.9855,16.9506,16.9855,113000.0
2012-09-05 14:20:00,19.45,19.48,19.43,19.45,353900.0,16.9855,17.0117,16.9681,16.9855,353900.0
2012-09-05 14:30:00,19.45,19.5,19.44,19.5,122800.0,16.9855,17.0292,16.9768,17.0292,122800.0
2012-09-05 14:40:00,19.5,19.57,19.47,19.56,370800.0,17.0292,17.0903,17.003,17.0816,370800.0
2012-09-05 14:50:00,19.55,19.59,19.55,19.57,173000.0,17.0729,17.1078,17.0729,17.0903,173000.0
2012-09-05 15:00:00,19.57,19.57,19.49,19.5,82000.0,17.0903,17.0903,17.0205,17.0292,82000.0
2012-09-05 15:10:00,19.5,19.5,19.47,19.48,118400.0,17.0292,17.0292,17.003,17.0117,118400.0
2012-09-05 15:20:00,19.48,19.5,19.46,19.46,112500.0,17.0117,17.0292,16.9943,16.9943,112500.0
2012-09-05 15:30:00,19.46,19.49,19.45,19.45,295800.0,16.9943,17.0205,16.9855,16.9855,295800.0
2012-09-05 15:40:00,19.46,19.46,19.41,19.44,229900.0,16.9943,16.9943,16.9506,16.9768,229900.0
2012-09-05 15:50:00,19.43,19.46,19.43,19.45,402400.0,16.9681,16.9943,16.9681,16.9855,402400.0
2012-09-06 09:30:00,19.55,19.75,19.53,19.74,225200.0,17.0729,17.2475,17.0554,17.2388,225200.0
2012-09-06 09:40:00,19.74,19.74,19.65,19.7,268600.0,17.2388,17.2388,17.1602,17.2038,268600.0
2012-09-06 09:50:00,19.7,19.74,19.7,19.72,220800.0,17.2038,17.2388,17.2038,17.2213,220800.0
2012-09-06 10:00:00,19.73,19.78,19.6,19.62,445000.0,17.23,17.2737,17.1165,17.134,445000.0
2012-09-06 10:10:00,19.62,19.71,19.61,19.67,260900.0,17.134,17.2126,17.1253,17.1777,260900.0
2012-09-06 10:20:00,19.67,19.76,19.66,19.76,177800.0,17.1777,17.2562,17.1689,17.2562,177800.0
2012-09-06 10:30:00,19.76,19.89,19.76,19.87,317100.0,17.2562,17.3698,17.2562,17.3523,317100.0
2012-09-06 10:40:00,19.87,19.87,19.73,19.73,133000.0,17.3523,17.3523,17.23,17.23,133000.0
2012-09-06 10:50:00,19.74,19.82,19.71,19.79,146600.0,17.2388,17.3086,17.2126,17.2824,146600.0
2012-09-06 11:00:00,19.79,19.82,19.76,19.79,143000.0,17.2824,17.3086,17.2562,17.2824,143000.0
2012-09-06 11:10:00,19.79,19.84,19.77,19.79,216700.0,17.2824,17.3261,17.265,17.2824,216700.0
2012-09-06 11:20:00,19.79,19.84,19.79,19.83,180100.0,17.2824,17.3261,17.2824,17.3174,180100.0
2012-09-06 11:30:00,19.84,19.88,19.83,19.86,159100.0,17.3261,17.361,17.3174,17.3436,159100.0
2012-09-06 11:40:00,19.85,19.86,19.73,19.73,123300.0,17.3348,17.3436,17.23,17.23,123300.0
2012-09-06 11:50:00,19.74,19.83,19.73,19.79,93500.0,17.2388,17.3174,17.23,17.2824,93500.0
2012-09-06 12:00:00,19.8,19.82,19.79,19.8,58100.0,17.2912,17.3086,17.2824,17.2912,58100.0
2012-09-06 12:10:00,19.8,19.82,19.79,19.8,37100.0,17.2912,17.3086,17.2824,17.2912,37100.0
2012-09-06 12:20:00,19.79,19.82,19.78,19.82,165500.0,17.2824,17.3086,17.2737,17.3086,165500.0
2012-09-06 12:30:00,19.82,19.84,19.78,19.84,115700.0,17.3086,17.3261,17.2737,17.3261,115700.0
2012-09-06 12:40:00,19.83,19.83,19.81,19.82,131300.0,17.3174,17.3174,17.2999,17.3086,131300.0
2012-09-06 12:50:00,19.82,19.86,19.81,19.83,123800.0,17.3086,17.3436,17.2999,17.3174,123800.0
2012-09-06 13:00:00,19.83,19.87,19.83,19.87,54200.0,17.3174,17.3523,17.3174,17.3523,54200.0
2012-09-06 13:10:00,19.87,19.87,19.85,19.86,62000.0,17.3523,17.3523,17.3348,17.3436,62000.0
2012-09-06 13:20:00,19.86,19.87,19.84,19.86,51000.0,17.3436,17.3523,17.3261,17.3436,51000.0
2012-09-06 13:30:00,19.86,19.87,19.84,19.87,93800.0,17.3436,17.3523,17.3261,17.3523,93800.0
2012-09-06 13:40:00,19.86,19.89,19.86,19.86,103300.0,17.3436,17.3698,17.3436,17.3436,103300.0
2012-09-06 13:50:00,19.86,19.89,19.84,19.85,117000.0,17.3436,17.3698,17.3261,17.3348,117000.0
2012-09-06 14:00:00,19.85,19.87,19.81,19.81,74000.0,17.3348,17.3523,17.2999,17.2999,74000.0
2012-09-06 14:10:00,19.82,19.86,19.8,19.86,68400.0,17.3086,17.3436,17.2912,17.3436,68400.0
2012-09-06 14:20:00,19.86,19.93,19.86,19.93,144800.0,17.3436,17.4047,17.3436,17.4047,144800.0
2012-09-06 14:30:00,19.92,19.94,19.89,19.94,451600.0,17.396,17.4134,17.3698,17.4134,451600.0
2012-09-06 14:40:00,19.94,19.95,19.93,19.95,87700.0,17.4134,17.4222,17.4047,17.4222,87700.0
2012-09-06 14:50:00,19.95,19.98,19.93,19.93,173900.0,17.4222,17.4484,17.4047,17.4047,173900.0
2012-09-06 15:00:00,19.93,20.0,19.93,20.0,284800.0,17.4047,17.4658,17.4047,17.4658,284800.0
2012-09-06 15:10:00,20.0,20.0,19.97,19.99,215300.0,17.4658,17.4658,17.4396,17.4571,215300.0
2012-09-06 15:20:00,19.98,20.0,19.98,19.99,126000.0,17.4484,17.4658,17.4484,17.4571,126000.0
2012-09-06 15:30:00,19.99,20.0,19.97,19.98,335300.0,17.4571,17.4658,17.4396,17.4484,335300.0
2012-09-06 15:40:00,19.97,20.01,19.95,19.96,514300.0,17.4396,17.4746,17.4222,17.4309,514300.0
2012-09-06 15:50:00,19.97,20.04,19.97,20.03,549900.0,17.4396,17.5008,17.4396,17.492,549900.0
2012-09-07 09:30:00,20.05,20.14,19.83,19.87,423400.0,17.5095,17.5881,17.3174,17.3523,423400.0
2012-09-07 09:40:00,19.86,19.98,19.81,19.86,240800.0,17.3436,17.4484,17.2999,17.3436,240800.0
2012-09-07 09:50:00,19.85,19.86,19.7,19.76,221300.0,17.3348,17.3436,17.2038,17.2562,221300.0
2012-09-07 10:00:00,19.76,19.76,19.61,19.67,410900.0,17.2562,17.2562,17.1253,17.1777,410900.0
2012-09-07 10:10:00,19.67,19.72,19.66,19.71,254900.0,17.1777,17.2213,17.1689,17.2126,254900.0
2012-09-07 10:20:00,19.71,19.73,19.61,19.73,366000.0,17.2126,17.23,17.1253,17.23,366000.0
2012-09-07 10:30:00,19.73,19.84,19.71,19.81,170800.0,17.23,17.3261,17.2126,17.2999,170800.0
2012-09-07 10:40:00,19.82,19.91,19.82,19.9,169100.0,17.3086,17.3872,17.3086,17.3785,169100.0
2012-09-07 10:50:00,19.91,20.01,19.91,19.97,397800.0,17.3872,17.4746,17.3872,17.4396,397800.0
2012-09-07 11:00:00,19.97,19.97,19.91,19.96,182200.0,17.4396,17.4396,17.3872,17.4309,182200.0
2012-09-07 11:10:00,19.96,20.01,19.93,19.93,157700.0,17.4309,17.4746,17.4047,17.4047,157700.0
2012-09-07 11:20:00,19.94,20.01,19.93,19.98,116500.0,17.4134,17.4746,17.4047,17.4484,116500.0
2012-09-07 11:30:00,19.98,19.99,19.84,19.85,251400.0,17.4484,17.4571,17.3261,17.3348,251400.0
2012-09-07 11:40:00,19.86,19.91,19.85,19.89,163000.0,17.3436,17.3872,17.3348,17.3698,163000.0
2012-09-07 11:50:00,19.89,19.92,19.88,19.9,88900.0,17.3698,17.396,17.361,17.3785,88900.0
2012-09-07 12:00:00,19.9,19.9,19.84,19.87,88600.0,17.3785,17.3785,17.3261,17.3523,88600.0
2012-09-07 12:10:00,19.86,19.87,19.83,19.85,135100.0,17.3436,17.3523,17.3174,17.3348,135100.0
2012-09-07 12:20:00,19.84,19.86,19.82,19.83,69600.0,17.3261,17.3436,17.3086,17.3174,69600.0
2012-09-07 12:30:00,19.83,19.87,19.82,19.86,61400.0,17.3174,17.3523,17.3086,17.3436,61400.0
2012-09-07 12:40:00,19.86,19.94,19.86,19.92,43400.0,17.3436,17.4134,17.3436,17.396,43400.0
2012-09-07 12:50:00,19.92,19.96,19.91,19.94,70700.0,17.396,17.4309,17.3872,17.4134,70700.0
2012-09-07 13:00:00,19.94,20.0,19.93,19.98,65300.0,17.4134,17.4658,17.4047,17.4484,65300.0
2012-09-07 13:10:00,19.97,19.98,19.89,19.91,56000.0,17.4396,17.4484,17.3698,17.3872,56000.0
2012-09-07 13:20:00,19.91,19.91,19.87,19.89,70700.0,17.3872,17.3872,17.3523,17.3698,70700.0
2012-09-07 13:30:00,19.88,19.92,19.87,19.88,117200.0,17.361,17.396,17.3523,17.361,117200.0
2012-09-07 13:40:00,19.88,19.93,19.87,19.93,81600.0,17.361,17.4047,17.3523,17.4047,81600.0
2012-09-07 13:50:00,19.93,19.99,19.92,19.98,103500.0,17.4047,17.4571,17.396,17.4484,103500.0
2012-09-07 14:00:00,19.97,20.02,19.97,20.01,78900.0,17.4396,17.4833,17.4396,17.4746,78900.0
2012-09-07 14:10:00,20.02,20.05,20.0,20.05,93400.0,17.4833,17.5095,17.4658,17.5095,93400.0
2012-09-07 14:20:00,20.05,20.05,20.02,20.02,77100.0,17.5095,17.5095,17.4833,17.4833,77100.0
2012-09-07 14:30:00,20.03,20.03,19.98,20.0,112300.0,17.492,17.492,17.4484,17.4658,112300.0
2012-09-07 14:40:00,20.0,20.02,19.98,20.02,72000.0,17.4658,17.4833,17.4484,17.4833,72000.0
2012-09-07 14:50:00,20.02,20.04,20.0,20.04,163900.0,17.4833,17.5008,17.4658,17.5008,163900.0
2012-09-07 15:00:00,20.03,20.08,20.02,20.05,222300.0,17.492,17.5357,17.4833,17.5095,222300.0
2012-09-07 15:10:00,20.05,20.05,20.02,20.04,170500.0,17.5095,17.5095,17.4833,17.5008,170500.0
2012-09-07 15:20:00,20.04,20.05,20.03,20.05,96900.0,17.5008,17.5095,17.492,17.5095,96900.0
2012-09-07 15:30:00,20.04,20.05,20.01,20.01,133500.0,17.5008,17.5095,17.4746,17.4746,133500.0
2012-09-07 15:40:00,20.02,20.04,20.01,20.04,172300.0,17.4833,17.5008,17.4746,17.5008,172300.0
2012-09-07 15:50:00,20.03,20.04,19.99,20.04,792800.0,17.492,17.5008,17.4571,17.5008,792800.0
2012-09-10 09:30:00,19.97,20.09,19.9,20.04,179600.0,17.4396,17.5444,17.3785,17.5008,179600.0
2012-09-10 09:40:00,20.04,20.11,19.96,19.98,261300.0,17.5008,17.5619,17.4309,17.4484,261300.0
2012-09-10 09:50:00,19.98,19.99,19.88,19.89,175300.0,17.4484,17.4571,17.361,17.3698,175300.0
2012-09-10 10:00:00,19.89,19.89,19.81,19.84,201400.0,17.3698,17.3698,17.2999,17.3261,201400.0
2012-09-10 10:10:00,19.84,19.91,19.82,19.86,159900.0,17.3261,17.3872,17.3086,17.3436,159900.0
2012-09-10 10:20:00,19.87,19.94,19.84,19.91,122400.0,17.3523,17.4134,17.3261,17.3872,122400.0
2012-09-10 10:30:00,19.91,19.96,19.91,19.96,169500.0,17.3872,17.4309,17.3872,17.4309,169500.0
2012-09-10 10:40:00,19.96,19.99,19.92,19.97,115900.0,17.4309,17.4571,17.396,17.4396,115900.0
2012-09-10 10:50:00,19.96,19.98,19.93,19.94,188700.0,17.4309,17.4484,17.4047,17.4134,188700.0
2012-09-10 11:00:00,19.94,19.98,19.9,19.94,88400.0,17.4134,17.4484,17.3785,17.4134,88400.0
2012-09-10 11:10:00,19.93,19.97,19.92,19.94,185200.0,17.4047,17.4396,17.396,17.4134,185200.0
2012-09-10 11:20:00,19.94,19.95,19.87,19.88,147800.0,17.4134,17.4222,17.3523,17.361,147800.0
2012-09-10 11:30:00,19.89,19.92,19.88,19.92,63400.0,17.3698,17.396,17.361,17.396,63400.0
2012-09-10 11:40:00,19.92,19.96,19.86,19.95,247500.0,17.396,17.4309,17.3436,17.4222,247500.0
2012-09-10 11:50:00,19.95,19.98,19.94,19.96,48000.0,17.4222,17.4484,17.4134,17.4309,48000.0
2012-09-10 12:00:00,19.96,19.97,19.94,19.96,48500.0,17.4309,17.4396,17.4134,17.4309,48500.0
2012-09-10 12:10:00,19.95,20.0,19.93,19.98,75100.0,17.4222,17.4658,17.4047,17.4484,75100.0
2012-09-10 12:20:00,19.98,20.0,19.96,19.96,71200.0,17.4484,17.4658,17.4309,17.4309,71200.0
2012-09-10 12:30:00,19.96,19.96,19.9,19.92,106100.0,17.4309,17.4309,17.3785,17.396,106100.0
2012-09-10 12:40:00,19.92,19.95,19.91,19.92,61500.0,17.396,17.4222,17.3872,17.396,61500.0
2012-09-10 12:50:00,19.92,19.94,19.91,19.94,42900.0,17.396,17.4134,17.3872,17.4134,42900.0
2012-09-10 13:00:00,19.94,19.95,19.93,19.94,47200.0,17.4134,17.4222,17.4047,17.4134,47200.0
2012-09-10 13:10:00,19.93,19.96,19.93,19.93,58900.0,17.4047,17.4309,17.4047,17.4047,58900.0
2012-09-10 13:20:00,19.93,19.96,19.93,19.96,74200.0,17.4047,17.4309,17.4047,17.4309,74200.0
2012-09-10 13:30:00,19.94,19.95,19.91,19.91,51100.0,17.4134,17.4222,17.3872,17.3872,51100.0
2012-09-10 13:40:00,19.92,19.92,19.87,19.89,117700.0,17.396,17.396,17.3523,17.3698,117700.0
2012-09-10 13:50:00,19.9,19.91,19.89,19.89,110100.0,17.3785,17.3872,17.3698,17.3698,110100.0
2012-09-10 14:00:00,19.9,19.91,19.89,19.91,54200.0,17.3785,17.3872,17.3698,17.3872,54200.0
2012-09-10 14:10:00,19.9,19.92,19.9,19.91,65300.0,17.3785,17.396,17.3785,17.3872,65300.0
2012-09-10 14:20:00,19.91,19.91,19.89,19.89,65400.0,17.3872,17.3872,17.3698,17.3698,65400.0
2012-09-10 14:30:00,19.89,19.92,19.87,19.87,129400.0,17.3698,17.396,17.3523,17.3523,129400.0
2012-09-10 14:40:00,19.88,19.89,19.87,19.87,100300.0,17.361,17.3698,17.3523,17.3523,100300.0
2012-09-10 14:50:00,19.87,19.88,19.84,19.84,107300.0,17.3523,17.361,17.3261,17.3261,107300.0
2012-09-10 15:00:00,19.85,19.86,19.84,19.86,49400.0,17.3348,17.3436,17.3261,17.3436,49400.0
2012-09-10 15:10:00,19.85,19.86,19.78,19.82,228500.0,17.3348,17.3436,17.2737,17.3086,228500.0
2012-09-10 15:20:00,19.81,19.83,19.76,19.77,247800.0,17.2999,17.3174,17.2562,17.265,247800.0
2012-09-10 15:30:00,19.78,19.8,19.76,19.79,146800.0,17.2737,17.2912,17.2562,17.2824,146800.0
2012-09-10 15:40:00,19.79,19.79,19.73,19.75,254100.0,17.2824,17.2824,17.23,17.2475,254100.0
2012-09-10 15:50:00,19.76,19.77,19.73,19.75,283300.0,17.2562,17.265,17.23,17.2475,283300.0
2012-09-11 09:30:00,19.76,19.95,19.76,19.94,102100.0,17.2562,17.4222,17.2562,17.4134,102100.0
2012-09-11 09:40:00,19.93,19.94,19.76,19.85,182600.0,17.4047,17.4134,17.2562,17.3348,182600.0
2012-09-11 09:50:00,19.84,20.01,19.82,19.99,245500.0,17.3261,17.4746,17.3086,17.4571,245500.0
2012-09-11 10:00:00,19.99,20.01,19.92,19.97,208000.0,17.4571,17.4746,17.396,17.4396,208000.0
2012-09-11 10:10:00,19.98,20.01,19.97,20.0,202200.0,17.4484,17.4746,17.4396,17.4658,202200.0
2012-09-11 10:20:00,19.99,20.01,19.92,19.92,89000.0,17.4571,17.4746,17.396,17.396,89000.0
2012-09-11 10:30:00,19.93,19.94,19.84,19.85,165200.0,17.4047,17.4134,17.3261,17.3348,165200.0
2012-09-11 10:40:00,19.85,19.89,19.82,19.84,95400.0,17.3348,17.3698,17.3086,17.3261,95400.0
2012-09-11 10:50:00,19.83,19.88,19.83,19.85,170700.0,17.3174,17.361,17.3174,17.3348,170700.0
2012-09-11 11:00:00,19.85,19.93,19.84,19.9,120100.0,17.3348,17.4047,17.3261,17.3785,120100.0
2012-09-11 11:10:00,19.89,19.97,19.89,19.96,127300.0,17.3698,17.4396,17.3698,17.4309,127300.0
2012-09-11 11:20:00,19.96,19.98,19.93,19.96,46900.0,17.4309,17.4484,17.4047,17.4309,46900.0
2012-09-11 11:30:00,19.95,19.98,19.94,19.97,104600.0,17.4222,17.4484,17.4134,17.4396,104600.0
2012-09-11 11:40:00,19.97,19.98,19.92,19.94,107600.0,17.4396,17.4484,17.396,17.4134,107600.0
2012-09-11 11:50:00,19.93,19.93,19.86,19.88,56500.0,17.4047,17.4047,17.3436,17.361,56500.0
2012-09-11 12:00:00,19.88,19.9,19.87,19.88,29500.0,17.361,17.3785,17.3523,17.361,29500.0
2012-09-11 12:10:00,19.88,19.88,19.83,19.85,115800.0,17.361,17.361,17.3174,17.3348,115800.0
2012-09-11 12:20:00,19.86,19.87,19.85,19.87,24600.0,17.3436,17.3523,17.3348,17.3523,24600.0
2012-09-11 12:30:00,19.87,19.89,19.86,19.89,84800.0,17.3523,17.3698,17.3436,17.3698,84800.0
2012-09-11 12:40:00,19.89,19.95,19.88,19.95,53100.0,17.3698,17.4222,17.361,17.4222,53100.0
2012-09-11 12:50:00,19.95,19.98,19.93,19.98,93800.0,17.4222,17.4484,17.4047,17.4484,93800.0
2012-09-11 13:00:00,19.98,20.03,19.97,20.03,72700.0,17.4484,17.492,17.4396,17.492,72700.0
2012-09-11 13:10:00,20.04,20.04,19.98,20.01,78300.0,17.5008,17.5008,17.4484,17.4746,78300.0
2012-09-11 13:20:00,20.01,20.03,20.0,20.03,42600.0,17.4746,17.492,17.4658,17.492,42600.0
2012-09-11 13:30:00,20.02,20.05,20.02,20.04,40100.0,17.4833,17.5095,17.4833,17.5008,40100.0
2012-09-11 13:40:00,20.05,20.09,20.04,20.09,60400.0,17.5095,17.5444,17.5008,17.5444,60400.0
2012-09-11 13:50:00,20.09,20.1,20.08,20.1,84800.0,17.5444,17.5532,17.5357,17.5532,84800.0
2012-09-11 14:00:00,20.09,20.1,20.09,20.09,56100.0,17.5444,17.5532,17.5444,17.5444,56100.0
2012-09-11 14:10:00,20.1,20.1,20.03,20.06,63200.0,17.5532,17.5532,17.492,17.5182,63200.0
2012-09-11 14:20:00,20.05,20.09,20.05,20.08,71800.0,17.5095,17.5444,17.5095,17.5357,71800.0
2012-09-11 14:30:00,20.08,20.08,20.04,20.05,39100.0,17.5357,17.5357,17.5008,17.5095,39100.0
2012-09-11 14:40:00,20.04,20.06,20.03,20.03,109100.0,17.5008,17.5182,17.492,17.492,109100.0
2012-09-11 14:50:00,20.03,20.08,20.03,20.08,105100.0,17.492,17.5357,17.492,17.5357,105100.0
2012-09-11 15:00:00,20.07,20.1,20.07,20.09,147400.0,17.527,17.5532,17.527,17.5444,147400.0
2012-09-11 15:10:00,20.08,20.09,20.08,20.08,102000.0,17.5357,17.5444,17.5357,17.5357,102000.0
2012-09-11 15:20:00,20.08,20.12,20.07,20.11,310600.0,17.5357,17.5706,17.527,17.5619,310600.0
2012-09-11 15:30:00,20.11,20.17,20.09,20.16,337900.0,17.5619,17.6143,17.5444,17.6056,337900.0
2012-09-11 15:40:00,20.16,20.26,20.16,20.25,554300.0,17.6056,17.6929,17.6056,17.6842,554300.0
2012-09-11 15:50:00,20.25,20.32,20.22,20.3,1127400.0,17.6842,17.7453,17.658,17.7278,1127400.0
2012-09-12 09:30:00,20.38,20.67,20.38,20.59,414900.0,17.7977,18.0509,17.7977,17.9811,414900.0
2012-09-12 09:40:00,20.58,20.58,20.44,20.44,168500.0,17.9723,17.9723,17.8501,17.8501,168500.0
2012-09-12 09:50:00,20.44,20.49,20.35,20.35,195800.0,17.8501,17.8937,17.7715,17.7715,195800.0
2012-09-12 10:00:00,20.35,20.57,20.35,20.52,298700.0,17.7715,17.9636,17.7715,17.9199,298700.0
2012-09-12 10:10:00,20.53,20.63,20.5,20.61,342100.0,17.9287,18.016,17.9025,17.9985,342100.0
2012-09-12 10:20:00,20.62,20.67,20.57,20.64,188600.0,18.0073,18.0509,17.9636,18.0247,188600.0
2012-09-12 10:30:00,20.63,20.7,20.61,20.62,123200.0,18.016,18.0771,17.9985,18.0073,123200.0
2012-09-12 10:40:00,20.62,20.64,20.5,20.51,192600.0,18.0073,18.0247,17.9025,17.9112,192600.0
2012-09-12 10:50:00,20.52,20.58,20.49,20.56,122100.0,17.9199,17.9723,17.8937,17.9549,122100.0
2012-09-12 11:00:00,20.57,20.6,20.52,20.53,169400.0,17.9636,17.9898,17.9199,17.9287,169400.0
2012-09-12 11:10:00,20.53,20.54,20.38,20.41,230400.0,17.9287,17.9374,17.7977,17.8239,230400.0
2012-09-12 11:20:00,20.41,20.48,20.4,20.44,231500.0,17.8239,17.885,17.8152,17.8501,231500.0
2012-09-12 11:30:00,20.45,20.54,20.45,20.46,282400.0,17.8588,17.9374,17.8588,17.8676,282400.0
2012-09-12 11:40:00,20.46,20.46,20.35,20.38,333500.0,17.8676,17.8676,17.7715,17.7977,333500.0
2012-09-12 11:50:00,20.39,20.46,20.38,20.46,86200.0,17.8064,17.8676,17.7977,17.8676,86200.0
2012-09-12 12:00:00,20.46,20.49,20.43,20.43,74400.0,17.8676,17.8937,17.8414,17.8414,74400.0
2012-09-12 12:10:00,20.44,20.5,20.42,20.5,77300.0,17.8501,17.9025,17.8326,17.9025,77300.0
2012-09-12 12:20:00,20.49,20.5,20.45,20.47,118200.0,17.8937,17.9025,17.8588,17.8763,118200.0
2012-09-12 12:30:00,20.48,20.54,20.47,20.51,86100.0,17.885,17.9374,17.8763,17.9112,86100.0
2012-09-12 12:40:00,20.51,20.54,20.49,20.49,90700.0,17.9112,17.9374,17.8937,17.8937,90700.0
2012-09-12 12:50:00,20.49,20.55,20.46,20.53,77800.0,17.8937,17.9461,17.8676,17.9287,77800.0
2012-09-12 13:00:00,20.54,20.59,20.52,20.53,501300.0,17.9374,17.9811,17.9199,17.9287,501300.0
2012-09-12 13:10:00,20.53,20.6,20.53,20.59,99000.0,17.9287,17.9898,17.9287,17.9811,99000.0
2012-09-12 13:20:00,20.58,20.6,20.55,20.58,188100.0,17.9723,17.9898,17.9461,17.9723,188100.0
2012-09-12 13:30:00,20.59,20.61,20.57,20.6,167700.0,17.9811,17.9985,17.9636,17.9898,167700.0
2012-09-12 13:40:00,20.61,20.62,20.57,20.6,111800.0,17.9985,18.0073,17.9636,17.9898,111800.0
2012-09-12 13:50:00,20.6,20.64,20.57,20.62,94900.0,17.9898,18.0247,17.9636,18.0073,94900.0
2012-09-12 14:00:00,20.61,20.64,20.58,20.63,249600.0,17.9985,18.0247,17.9723,18.016,249600.0
2012-09-12 14:10:00,20.63,20.63,20.58,20.59,128500.0,18.016,18.016,17.9723,17.9811,128500.0
2012-09-12 14:20:00,20.6,20.6,20.57,20.58,111800.0,17.9898,17.9898,17.9636,17.9723,111800.0
2012-09-12 14:30:00,20.59,20.6,20.52,20.53,85300.0,17.9811,17.9898,17.9199,17.9287,85300.0
2012-09-12 14:40:00,20.53,20.57,20.5,20.53,165000.0,17.9287,17.9636,17.9025,17.9287,165000.0
2012-09-12 14:50:00,20.53,20.58,20.53,20.57,95200.0,17.9287,17.9723,17.9287,17.9636,95200.0
2012-09-12 15:00:00,20.57,20.58,20.48,20.51,175500.0,17.9636,17.9723,17.885,17.9112,175500.0
2012-09-12 15:10:00,20.51,20.53,20.48,20.52,132900.0,17.9112,17.9287,17.885,17.9199,132900.0
2012-09-12 15:20:00,20.52,20.56,20.51,20.55,92300.0,17.9199,17.9549,17.9112,17.9461,92300.0
2012-09-12 15:30:00,20.55,20.58,20.54,20.56,142900.0,17.9461,17.9723,17.9374,17.9549,142900.0
2012-09-12 15:40:00,20.57,20.59,20.49,20.54,261100.0,17.9636,17.9811,17.8937,17.9374,261100.0
2012-09-12 15:50:00,20.53,20.58,20.53,20.58,533800.0,17.9287,17.9723,17.9287,17.9723,533800.0
2012-09-13 09:30:00,20.61,20.61,20.38,20.42,155300.0,17.9985,17.9985,17.7977,17.8326,155300.0
2012-09-13 09:40:00,20.42,20.46,20.22,20.31,355500.0,17.8326,17.8676,17.658,17.7366,355500.0
2012-09-13 09:50:00,20.31,20.41,20.27,20.35,209700.0,17.7366,17.8239,17.7016,17.7715,209700.0
2012-09-13 10:00:00,20.34,20.36,20.29,20.29,161600.0,17.7628,17.7802,17.7191,17.7191,161600.0
2012-09-13 10:10:00,20.29,20.4,20.29,20.33,165700.0,17.7191,17.8152,17.7191,17.754,165700.0
2012-09-13 10:20:00,20.33,20.38,20.3,20.35,83700.0,17.754,17.7977,17.7278,17.7715,83700.0
2012-09-13 10:30:00,20.34,20.34,20.25,20.26,145800.0,17.7628,17.7628,17.6842,17.6929,145800.0
2012-09-13 10:40:00,20.27,20.29,20.25,20.26,47800.0,17.7016,17.7191,17.6842,17.6929,47800.0
2012-09-13 10:50:00,20.27,20.27,20.19,20.26,125000.0,17.7016,17.7016,17.6318,17.6929,125000.0
2012-09-13 11:00:00,20.26,20.34,20.25,20.3,187000.0,17.6929,17.7628,17.6842,17.7278,187000.0
2012-09-13 11:10:00,20.3,20.37,20.29,20.35,99400.0,17.7278,17.789,17.7191,17.7715,99400.0
2012-09-13 11:20:00,20.35,20.41,20.31,20.4,99400.0,17.7715,17.8239,17.7366,17.8152,99400.0
2012-09-13 11:30:00,20.4,20.45,20.4,20.42,51200.0,17.8152,17.8588,17.8152,17.8326,51200.0
2012-09-13 11:40:00,20.42,20.46,20.41,20.44,96700.0,17.8326,17.8676,17.8239,17.8501,96700.0
2012-09-13 11:50:00,20.45,20.46,20.36,20.38,141900.0,17.8588,17.8676,17.7802,17.7977,141900.0
2012-09-13 12:00:00,20.38,20.41,20.36,20.41,29700.0,17.7977,17.8239,17.7802,17.8239,29700.0
2012-09-13 12:10:00,20.4,20.41,20.34,20.36,85800.0,17.8152,17.8239,17.7628,17.7802,85800.0
2012-09-13 12:20:00,20.36,20.44,20.36,20.39,265200.0,17.7802,17.8501,17.7802,17.8064,265200.0
2012-09-13 12:30:00,20.39,20.67,20.3,20.54,353300.0,17.8064,18.0509,17.7278,17.9374,353300.0
2012-09-13 12:40:00,20.53,20.73,20.53,20.67,181300.0,17.9287,18.1033,17.9287,18.0509,181300.0
2012-09-13 12:50:00,20.67,20.76,20.65,20.75,105400.0,18.0509,18.1295,18.0335,18.1208,105400.0
2012-09-13 13:00:00,20.75,20.94,20.73,20.94,258400.0,18.1208,18.2867,18.1033,18.2867,258400.0
2012-09-13 13:10:00,20.94,20.95,20.79,20.82,202200.0,18.2867,18.2955,18.1557,18.1819,202200.0
2012-09-13 13:20:00,20.82,20.94,20.82,20.93,314300.0,18.1819,18.2867,18.1819,18.278,314300.0
2012-09-13 13:30:00,20.93,21.11,20.93,21.07,378000.0,18.278,18.4352,18.278,18.4003,378000.0
2012-09-13 13:40:00,21.07,21.13,21.03,21.07,316500.0,18.4003,18.4527,18.3653,18.4003,316500.0
2012-09-13 13:50:00,21.08,21.12,21.06,21.07,182600.0,18.409,18.4439,18.3915,18.4003,182600.0
2012-09-13 14:00:00,21.06,21.1,21.0,21.09,160800.0,18.3915,18.4265,18.3391,18.4177,160800.0
2012-09-13 14:10:00,21.1,21.23,21.09,21.2,151000.0,18.4265,18.54,18.4177,18.5138,151000.0
2012-09-13 14:20:00,21.21,21.29,21.2,21.22,147800.0,18.5225,18.5924,18.5138,18.5313,147800.0
2012-09-13 14:30:00,21.21,21.22,21.13,21.13,159000.0,18.5225,18.5313,18.4527,18.4527,159000.0
2012-09-13 14:40:00,21.13,21.2,21.11,21.17,131300.0,18.4527,18.5138,18.4352,18.4876,131300.0
2012-09-13 14:50:00,21.16,21.18,21.11,21.18,257600.0,18.4789,18.4963,18.4352,18.4963,257600.0
2012-09-13 15:00:00,21.17,21.21,21.12,21.19,348500.0,18.4876,18.5225,18.4439,18.5051,348500.0
2012-09-13 15:10:00,21.19,21.21,21.15,21.19,208700.0,18.5051,18.5225,18.4701,18.5051,208700.0
2012-09-13 15:20:00,21.19,21.22,21.18,21.18,205400.0,18.5051,18.5313,18.4963,18.4963,205400.0
2012-09-13 15:30:00,21.18,21.24,21.18,21.24,177400.0,18.4963,18.5487,18.4963,18.5487,177400.0
2012-09-13 15:40:00,21.24,21.27,21.23,21.27,278900.0,18.5487,18.5749,18.54,18.5749,278900.0
2012-09-13 15:50:00,21.26,21.32,21.21,21.29,1197300.0,18.5662,18.6186,18.5225,18.5924,1197300.0
2012-09-14 09:30:00,21.45,21.8,21.45,21.77,668600.0,18.7321,19.0378,18.7321,19.0116,668600.0
2012-09-14 09:40:00,21.76,21.91,21.67,21.91,451600.0,19.0028,19.1338,18.9242,19.1338,451600.0
2012-09-14 09:50:00,21.91,22.07,21.85,21.89,449400.0,19.1338,19.2736,19.0814,19.1164,449400.0
2012-09-14 10:00:00,21.88,21.88,21.74,21.78,206800.0,19.1076,19.1076,18.9854,19.0203,206800.0
2012-09-14 10:10:00,21.77,21.92,21.72,21.86,192300.0,19.0116,19.1426,18.9679,19.0902,192300.0
2012-09-14 10:20:00,21.85,21.93,21.81,21.9,566200.0,19.0814,19.1513,19.0465,19.1251,566200.0
2012-09-14 10:30:00,21.89,21.92,21.84,21.89,835700.0,19.1164,19.1426,19.0727,19.1164,835700.0
2012-09-14 10:40:00,21.89,21.92,21.87,21.91,450600.0,19.1164,19.1426,19.0989,19.1338,450600.0
2012-09-14 10:50:00,21.91,21.91,21.87,21.9,375000.0,19.1338,19.1338,19.0989,19.1251,375000.0
2012-09-14 11:00:00,21.89,21.93,21.8,21.92,819700.0,19.1164,19.1513,19.0378,19.1426,819700.0
2012-09-14 11:10:00,21.92,21.98,21.84,21.89,246900.0,19.1426,19.195,19.0727,19.1164,246900.0
2012-09-14 11:20:00,21.88,22.04,21.88,21.95,229100.0,19.1076,19.2474,19.1076,19.1688,229100.0
2012-09-14 11:30:00,21.96,22.03,21.89,22.01,215800.0,19.1775,19.2386,19.1164,19.2212,215800.0
2012-09-14 11:40:00,22.01,22.05,22.0,22.01,101800.0,19.2212,19.2561,19.2124,19.2212,101800.0
2012-09-14 11:50:00,22.01,22.05,21.96,22.04,187300.0,19.2212,19.2561,19.1775,19.2474,187300.0
2012-09-14 12:00:00,22.05,22.07,21.98,22.05,161900.0,19.2561,19.2736,19.195,19.2561,161900.0
2012-09-14 12:10:00,22.05,22.15,22.04,22.09,220900.0,19.2561,19.3434,19.2474,19.291,220900.0
2012-09-14 12:20:00,22.1,22.2,22.04,22.16,271000.0,19.2997,19.3871,19.2474,19.3521,271000.0
2012-09-14 12:30:00,22.16,22.25,22.14,22.24,331800.0,19.3521,19.4307,19.3347,19.422,331800.0
2012-09-14 12:40:00,22.25,22.48,22.24,22.43,385200.0,19.4307,19.6316,19.422,19.5879,385200.0
2012-09-14 12:50:00,22.43,22.43,22.22,22.23,163800.0,19.5879,19.5879,19.4045,19.4133,163800.0
2012-09-14 13:00:00,22.24,22.36,22.18,22.35,200800.0,19.422,19.5268,19.3696,19.5181,200800.0
2012-09-14 13:10:00,22.35,22.37,22.17,22.27,820900.0,19.5181,19.5355,19.3609,19.4482,820900.0
2012-09-14 13:20:00,22.26,22.3,22.1,22.14,261200.0,19.4395,19.4744,19.2997,19.3347,261200.0
2012-09-14 13:30:00,22.15,22.23,22.07,22.07,197800.0,19.3434,19.4133,19.2736,19.2736,197800.0
2012-09-14 13:40:00,22.07,22.16,22.04,22.07,219900.0,19.2736,19.3521,19.2474,19.2736,219900.0
2012-09-14 13:50:00,22.07,22.17,22.04,22.15,170400.0,19.2736,19.3609,19.2474,19.3434,170400.0
2012-09-14 14:00:00,22.16,22.22,22.12,22.13,284500.0,19.3521,19.4045,19.3172,19.3259,284500.0
2012-09-14 14:10:00,22.14,22.15,22.07,22.1,120400.0,19.3347,19.3434,19.2736,19.2997,120400.0
2012-09-14 14:20:00,22.11,22.12,22.06,22.07,87100.0,19.3085,19.3172,19.2648,19.2736,87100.0
2012-09-14 14:30:00,22.07,22.07,21.94,21.96,190900.0,19.2736,19.2736,19.16,19.1775,190900.0
2012-09-14 14:40:00,21.95,22.04,21.94,22.03,160100.0,19.1688,19.2474,19.16,19.2386,160100.0
2012-09-14 14:50:00,22.03,22.04,21.94,22.0,124400.0,19.2386,19.2474,19.16,19.2124,124400.0
2012-09-14 15:00:00,22.0,22.0,21.91,21.91,140400.0,19.2124,19.2124,19.1338,19.1338,140400.0
2012-09-14 15:10:00,21.92,22.0,21.91,21.91,148800.0,19.1426,19.2124,19.1338,19.1338,148800.0
2012-09-14 15:20:00,21.92,21.96,21.84,21.95,308800.0,19.1426,19.1775,19.0727,19.1688,308800.0
2012-09-14 15:30:00,21.94,21.95,21.83,21.89,421400.0,19.16,19.1688,19.064,19.1164,421400.0
2012-09-14 15:40:00,21.89,21.97,21.88,21.92,351000.0,19.1164,19.1862,19.1076,19.1426,351000.0
2012-09-14 15:50:00,21.92,21.99,21.92,21.99,512300.0,19.1426,19.2037,19.1426,19.2037,512300.0
2012-09-17 09:30:00,21.99,21.99,21.65,21.7,324900.0,19.2037,19.2037,18.9068,18.9504,324900.0
2012-09-17 09:40:00,21.71,21.71,21.57,21.61,206700.0,18.9592,18.9592,18.8369,18.8718,206700.0
2012-09-17 09:50:00,21.62,21.65,21.57,21.65,83500.0,18.8806,18.9068,18.8369,18.9068,83500.0
2012-09-17 10:00:00,21.66,21.66,21.57,21.58,63700.0,18.9155,18.9155,18.8369,18.8456,63700.0
2012-09-17 10:10:00,21.58,21.62,21.57,21.6,110100.0,18.8456,18.8806,18.8369,18.8631,110100.0
2012-09-17 10:20:00,21.59,21.64,21.58,21.63,90100.0,18.8544,18.898,18.8456,18.8893,90100.0
2012-09-17 10:30:00,21.63,21.64,21.57,21.57,111700.0,18.8893,18.898,18.8369,18.8369,111700.0
2012-09-17 10:40:00,21.58,21.67,21.57,21.67,173600.0,18.8456,18.9242,18.8369,18.9242,173600.0
2012-09-17 10:50:00,21.67,21.7,21.62,21.67,74300.0,18.9242,18.9504,18.8806,18.9242,74300.0
2012-09-17 11:00:00,21.67,21.69,21.64,21.66,92000.0,18.9242,18.9417,18.898,18.9155,92000.0
2012-09-17 11:10:00,21.66,21.66,21.6,21.64,102900.0,18.9155,18.9155,18.8631,18.898,102900.0
2012-09-17 11:20:00,21.64,21.68,21.64,21.66,197200.0,18.898,18.933,18.898,18.9155,197200.0
2012-09-17 11:30:00,21.66,21.68,21.62,21.63,68500.0,18.9155,18.933,18.8806,18.8893,68500.0
2012-09-17 11:40:00,21.64,21.66,21.63,21.65,88800.0,18.898,18.9155,18.8893,18.9068,88800.0
2012-09-17 11:50:00,21.66,21.75,21.66,21.74,128000.0,18.9155,18.9941,18.9155,18.9854,128000.0
2012-09-17 12:00:00,21.75,21.75,21.72,21.74,57300.0,18.9941,18.9941,18.9679,18.9854,57300.0
2012-09-17 12:10:00,21.74,21.75,21.72,21.75,62200.0,18.9854,18.9941,18.9679,18.9941,62200.0
2012-09-17 12:20:00,21.75,21.76,21.73,21.74,145800.0,18.9941,19.0028,18.9766,18.9854,145800.0
2012-09-17 12:30:00,21.73,21.74,21.67,21.69,115700.0,18.9766,18.9854,18.9242,18.9417,115700.0
2012-09-17 12:40:00,21.69,21.71,21.66,21.67,27800.0,18.9417,18.9592,18.9155,18.9242,27800.0
2012-09-17 12:50:00,21.67,21.68,21.66,21.66,21900.0,18.9242,18.933,18.9155,18.9155,21900.0
2012-09-17 13:00:00,21.65,21.67,21.62,21.63,44700.0,18.9068,18.9242,18.8806,18.8893,44700.0
2012-09-17 13:10:00,21.64,21.67,21.64,21.66,78200.0,18.898,18.9242,18.898,18.9155,78200.0
2012-09-17 13:20:00,21.66,21.7,21.66,21.7,36100.0,18.9155,18.9504,18.9155,18.9504,36100.0
2012-09-17 13:30:00,21.69,21.71,21.68,21.71,21500.0,18.9417,18.9592,18.933,18.9592,21500.0
2012-09-17 13:40:00,21.71,21.72,21.69,21.71,51100.0,18.9592,18.9679,18.9417,18.9592,51100.0
2012-09-17 13:50:00,21.71,21.73,21.68,21.72,647400.0,18.9592,18.9766,18.933,18.9679,647400.0
2012-09-17 14:00:00,21.74,21.74,21.68,21.69,185600.0,18.9854,18.9854,18.933,18.9417,185600.0
2012-09-17 14:10:00,21.69,21.77,21.69,21.76,50000.0,18.9417,19.0116,18.9417,19.0028,50000.0
2012-09-17 14:20:00,21.76,21.77,21.7,21.71,61000.0,19.0028,19.0116,18.9504,18.9592,61000.0
2012-09-17 14:30:00,21.71,21.73,21.68,21.72,631500.0,18.9592,18.9766,18.933,18.9679,631500.0
2012-09-17 14:40:00,21.71,21.73,21.69,21.72,82700.0,18.9592,18.9766,18.9417,18.9679,82700.0
2012-09-17 14:50:00,21.73,21.73,21.67,21.67,112300.0,18.9766,18.9766,18.9242,18.9242,112300.0
2012-09-17 15:00:00,21.68,21.72,21.67,21.7,119500.0,18.933,18.9679,18.9242,18.9504,119500.0
2012-09-17 15:10:00,21.7,21.7,21.64,21.64,133900.0,18.9504,18.9504,18.898,18.898,133900.0
2012-09-17 15:20:00,21.64,21.66,21.54,21.58,214400.0,18.898,18.9155,18.8107,18.8456,214400.0
2012-09-17 15:30:00,21.58,21.63,21.57,21.63,139400.0,18.8456,18.8893,18.8369,18.8893,139400.0
2012-09-17 15:40:00,21.63,21.67,21.61,21.65,165300.0,18.8893,18.9242,18.8718,18.9068,165300.0
2012-09-17 15:50:00,21.64,21.65,21.57,21.6,729900.0,18.898,18.9068,18.8369,18.8631,729900.0
2012-09-18 09:30:00,21.64,21.99,21.59,21.78,194100.0,18.898,19.2037,18.8544,19.0203,194100.0
2012-09-18 09:40:00,21.78,21.82,21.66,21.73,126400.0,19.0203,19.0552,18.9155,18.9766,126400.0
2012-09-18 09:50:00,21.74,21.76,21.67,21.71,134400.0,18.9854,19.0028,18.9242,18.9592,134400.0
2012-09-18 10:00:00,21.7,21.82,21.47,21.58,127200.0,18.9504,19.0552,18.7496,18.8456,127200.0
2012-09-18 10:10:00,21.58,21.66,21.55,21.6,107600.0,18.8456,18.9155,18.8194,18.8631,107600.0
2012-09-18 10:20:00,21.61,21.66,21.53,21.64,101500.0,18.8718,18.9155,18.802,18.898,101500.0
2012-09-18 10:30:00,21.64,21.65,21.59,21.6,75900.0,18.898,18.9068,18.8544,18.8631,75900.0
2012-09-18 10:40:00,21.6,21.61,21.46,21.5,181900.0,18.8631,18.8718,18.7408,18.7758,181900.0
2012-09-18 10:50:00,21.51,21.55,21.42,21.54,187900.0,18.7845,18.8194,18.7059,18.8107,187900.0
2012-09-18 11:00:00,21.55,21.62,21.54,21.6,60100.0,18.8194,18.8806,18.8107,18.8631,60100.0
2012-09-18 11:10:00,21.6,21.73,21.6,21.64,396200.0,18.8631,18.9766,18.8631,18.898,396200.0
2012-09-18 11:20:00,21.64,21.69,21.61,21.68,75100.0,18.898,18.9417,18.8718,18.933,75100.0
2012-09-18 11:30:00,21.67,21.67,21.58,21.64,77500.0,18.9242,18.9242,18.8456,18.898,77500.0
2012-09-18 11:40:00,21.65,21.65,21.58,21.61,47800.0,18.9068,18.9068,18.8456,18.8718,47800.0
2012-09-18 11:50:00,21.61,21.61,21.55,21.6,79900.0,18.8718,18.8718,18.8194,18.8631,79900.0
2012-09-18 12:00:00,21.59,21.6,21.48,21.48,110800.0,18.8544,18.8631,18.7583,18.7583,110800.0
2012-09-18 12:10:00,21.49,21.51,21.37,21.39,156300.0,18.767,18.7845,18.6622,18.6797,156300.0
2012-09-18 12:20:00,21.39,21.41,21.33,21.38,115800.0,18.6797,18.6972,18.6273,18.671,115800.0
2012-09-18 12:30:00,21.39,21.42,21.38,21.41,89800.0,18.6797,18.7059,18.671,18.6972,89800.0
2012-09-18 12:40:00,21.4,21.45,21.4,21.44,47500.0,18.6884,18.7321,18.6884,18.7234,47500.0
2012-09-18 12:50:00,21.44,21.53,21.44,21.48,66600.0,18.7234,18.802,18.7234,18.7583,66600.0
2012-09-18 13:00:00,21.49,21.53,21.44,21.52,74300.0,18.767,18.802,18.7234,18.7932,74300.0
2012-09-18 13:10:00,21.52,21.55,21.5,21.52,33900.0,18.7932,18.8194,18.7758,18.7932,33900.0
2012-09-18 13:20:00,21.52,21.54,21.45,21.49,153500.0,18.7932,18.8107,18.7321,18.767,153500.0
2012-09-18 13:30:00,21.48,21.49,21.45,21.45,66300.0,18.7583,18.767,18.7321,18.7321,66300.0
2012-09-18 13:40:00,21.45,21.49,21.43,21.44,41600.0,18.7321,18.767,18.7146,18.7234,41600.0
2012-09-18 13:50:00,21.43,21.45,21.39,21.4,53500.0,18.7146,18.7321,18.6797,18.6884,53500.0
2012-09-18 14:00:00,21.4,21.42,21.33,21.36,335000.0,18.6884,18.7059,18.6273,18.6535,335000.0
2012-09-18 14:10:00,21.35,21.39,21.33,21.39,100700.0,18.6448,18.6797,18.6273,18.6797,100700.0
2012-09-18 14:20:00,21.39,21.39,21.35,21.39,47600.0,18.6797,18.6797,18.6448,18.6797,47600.0
2012-09-18 14:30:00,21.38,21.39,21.34,21.34,42700.0,18.671,18.6797,18.636,18.636,42700.0
2012-09-18 14:40:00,21.34,21.36,21.29,21.36,159500.0,18.636,18.6535,18.5924,18.6535,159500.0
2012-09-18 14:50:00,21.35,21.36,21.32,21.34,66300.0,18.6448,18.6535,18.6186,18.636,66300.0
2012-09-18 15:00:00,21.34,21.4,21.32,21.37,88700.0,18.636,18.6884,18.6186,18.6622,88700.0
2012-09-18 15:10:00,21.37,21.38,21.35,21.37,56800.0,18.6622,18.671,18.6448,18.6622,56800.0
2012-09-18 15:20:00,21.37,21.39,21.35,21.37,82900.0,18.6622,18.6797,18.6448,18.6622,82900.0
2012-09-18 15:30:00,21.37,21.39,21.34,21.38,119700.0,18.6622,18.6797,18.636,18.671,119700.0
2012-09-18 15:40:00,21.38,21.42,21.35,21.41,340700.0,18.671,18.7059,18.6448,18.6972,340700.0
2012-09-18 15:50:00,21.4,21.41,21.34,21.36,519700.0,18.6884,18.6972,18.636,18.6535,519700.0
2012-09-19 09:30:00,21.37,21.6,21.31,21.6,194800.0,18.6622,18.8631,18.6098,18.8631,194800.0
2012-09-19 09:40:00,21.6,21.74,21.59,21.74,113500.0,18.8631,18.9854,18.8544,18.9854,113500.0
2012-09-19 09:50:00,21.74,21.87,21.68,21.79,200200.0,18.9854,19.0989,18.933,19.029,200200.0
2012-09-19 10:00:00,21.78,22.05,21.77,22.05,446000.0,19.0203,19.2561,19.0116,19.2561,446000.0
2012-09-19 10:10:00,22.05,22.13,21.87,21.93,730000.0,19.2561,19.3259,19.0989,19.1513,730000.0
2012-09-19 10:20:00,21.93,22.0,21.9,21.94,319200.0,19.1513,19.2124,19.1251,19.16,319200.0
2012-09-19 10:30:00,21.93,22.09,21.91,22.06,495100.0,19.1513,19.291,19.1338,19.2648,495100.0
2012-09-19 10:40:00,22.06,22.13,22.02,22.12,165700.0,19.2648,19.3259,19.2299,19.3172,165700.0
2012-09-19 10:50:00,22.12,22.17,22.06,22.14,137100.0,19.3172,19.3609,19.2648,19.3347,137100.0
2012-09-19 11:00:00,22.13,22.21,22.11,22.16,153600.0,19.3259,19.3958,19.3085,19.3521,153600.0
2012-09-19 11:10:00,22.16,22.21,22.15,22.2,131900.0,19.3521,19.3958,19.3434,19.3871,131900.0
2012-09-19 11:20:00,22.21,22.26,22.16,22.16,142900.0,19.3958,19.4395,19.3521,19.3521,142900.0
2012-09-19 11:30:00,22.17,22.26,22.15,22.24,152400.0,19.3609,19.4395,19.3434,19.422,152400.0
2012-09-19 11:40:00,22.23,22.31,22.23,22.3,107600.0,19.4133,19.4831,19.4133,19.4744,107600.0
2012-09-19 11:50:00,22.31,22.31,22.17,22.17,146600.0,19.4831,19.4831,19.3609,19.3609,146600.0
2012-09-19 12:00:00,22.18,22.29,22.18,22.28,194200.0,19.3696,19.4657,19.3696,19.4569,194200.0
2012-09-19 12:10:00,22.28,22.28,22.22,22.24,151400.0,19.4569,19.4569,19.4045,19.422,151400.0
2012-09-19 12:20:00,22.24,22.29,22.22,22.29,55000.0,19.422,19.4657,19.4045,19.4657,55000.0
2012-09-19 12:30:00,22.29,22.3,22.25,22.3,77700.0,19.4657,19.4744,19.4307,19.4744,77700.0
2012-09-19 12:40:00,22.3,22.3,22.24,22.28,87400.0,19.4744,19.4744,19.422,19.4569,87400.0
2012-09-19 12:50:00,22.28,22.33,22.26,22.33,90800.0,19.4569,19.5006,19.4395,19.5006,90800.0
2012-09-19 13:00:00,22.32,22.36,22.29,22.31,127600.0,19.4919,19.5268,19.4657,19.4831,127600.0
2012-09-19 13:10:00,22.31,22.33,22.28,22.3,171600.0,19.4831,19.5006,19.4569,19.4744,171600.0
2012-09-19 13:20:00,22.3,22.32,22.29,22.31,97800.0,19.4744,19.4919,19.4657,19.4831,97800.0
2012-09-19 13:30:00,22.3,22.33,22.28,22.28,97700.0,19.4744,19.5006,19.4569,19.4569,97700.0
2012-09-19 13:40:00,22.28,22.32,22.23,22.23,298300.0,19.4569,19.4919,19.4133,19.4133,298300.0
2012-09-19 13:50:00,22.23,22.26,22.16,22.16,142200.0,19.4133,19.4395,19.3521,19.3521,142200.0
2012-09-19 14:00:00,22.16,22.18,22.13,22.14,79600.0,19.3521,19.3696,19.3259,19.3347,79600.0
2012-09-19 14:10:00,22.14,22.18,22.12,22.18,92100.0,19.3347,19.3696,19.3172,19.3696,92100.0
2012-09-19 14:20:00,22.18,22.19,22.14,22.17,208400.0,19.3696,19.3783,19.3347,19.3609,208400.0
2012-09-19 14:30:00,22.17,22.19,22.17,22.18,136400.0,19.3609,19.3783,19.3609,19.3696,136400.0
2012-09-19 14:40:00,22.19,22.2,22.15,22.15,156100.0,19.3783,19.3871,19.3434,19.3434,156100.0
2012-09-19 14:50:00,22.15,22.21,22.15,22.21,74800.0,19.3434,19.3958,19.3434,19.3958,74800.0
2012-09-19 15:00:00,22.21,22.23,22.2,22.21,143800.0,19.3958,19.4133,19.3871,19.3958,143800.0
2012-09-19 15:10:00,22.2,22.24,22.2,22.21,79600.0,19.3871,19.422,19.3871,19.3958,79600.0
2012-09-19 15:20:00,22.2,22.25,22.2,22.25,168300.0,19.3871,19.4307,19.3871,19.4307,168300.0
2012-09-19 15:30:00,22.24,22.3,22.23,22.25,268700.0,19.422,19.4744,19.4133,19.4307,268700.0
2012-09-19 15:40:00,22.25,22.29,22.23,22.25,364200.0,19.4307,19.4657,19.4133,19.4307,364200.0
2012-09-19 15:50:00,22.26,22.27,22.18,22.22,557900.0,19.4395,19.4482,19.3696,19.4045,557900.0
2012-09-20 09:30:00,22.1,22.31,22.08,22.19,247700.0,19.2997,19.4831,19.2823,19.3783,247700.0
2012-09-20 09:40:00,22.19,22.2,21.9,21.9,284600.0,19.3783,19.3871,19.1251,19.1251,284600.0
2012-09-20 09:50:00,21.9,22.07,21.86,22.01,213700.0,19.1251,19.2736,19.0902,19.2212,213700.0
2012-09-20 10:00:00,22.02,22.15,21.99,22.13,213700.0,19.2299,19.3434,19.2037,19.3259,213700.0
2012-09-20 10:10:00,22.13,22.22,22.1,22.15,268500.0,19.3259,19.4045,19.2997,19.3434,268500.0
2012-09-20 10:20:00,22.15,22.19,22.02,22.19,172800.0,19.3434,19.3783,19.2299,19.3783,172800.0
2012-09-20 10:30:00,22.19,22.25,22.12,22.24,183200.0,19.3783,19.4307,19.3172,19.422,183200.0
2012-09-20 10:40:00,22.25,22.26,22.12,22.12,139800.0,19.4307,19.4395,19.3172,19.3172,139800.0
2012-09-20 10:50:00,22.11,22.23,22.09,22.23,119900.0,19.3085,19.4133,19.291,19.4133,119900.0
2012-09-20 11:00:00,22.23,22.23,22.09,22.19,131300.0,19.4133,19.4133,19.291,19.3783,131300.0
2012-09-20 11:10:00,22.19,22.22,22.04,22.04,156700.0,19.3783,19.4045,19.2474,19.2474,156700.0
2012-09-20 11:20:00,22.05,22.11,22.03,22.07,162300.0,19.2561,19.3085,19.2386,19.2736,162300.0
2012-09-20 11:30:00,22.05,22.08,22.05,22.07,71100.0,19.2561,19.2823,19.2561,19.2736,71100.0
2012-09-20 11:40:00,22.06,22.1,22.05,22.1,92800.0,19.2648,19.2997,19.2561,19.2997,92800.0
2012-09-20 11:50:00,22.1,22.21,22.1,22.21,159400.0,19.2997,19.3958,19.2997,19.3958,159400.0
2012-09-20 12:00:00,22.2,22.24,22.15,22.16,138400.0,19.3871,19.422,19.3434,19.3521,138400.0
2012-09-20 12:10:00,22.15,22.18,22.14,22.18,85900.0,19.3434,19.3696,19.3347,19.3696,85900.0
2012-09-20 12:20:00,22.17,22.19,22.11,22.12,48600.0,19.3609,19.3783,19.3085,19.3172,48600.0
2012-09-20 12:30:00,22.12,22.15,22.1,22.15,74100.0,19.3172,19.3434,19.2997,19.3434,74100.0
2012-09-20 12:40:00,22.14,22.16,22.05,22.06,53700.0,19.3347,19.3521,19.2561,19.2648,53700.0
2012-09-20 12:50:00,22.06,22.14,22.05,22.12,69300.0,19.2648,19.3347,19.2561,19.3172,69300.0
2012-09-20 13:00:00,22.11,22.17,22.09,22.14,84000.0,19.3085,19.3609,19.291,19.3347,84000.0
2012-09-20 13:10:00,22.14,22.23,22.14,22.22,258600.0,19.3347,19.4133,19.3347,19.4045,258600.0
2012-09-20 13:20:00,22.22,22.23,22.19,22.21,73000.0,19.4045,19.4133,19.3783,19.3958,73000.0
2012-09-20 13:30:00,22.21,22.25,22.19,22.2,81500.0,19.3958,19.4307,19.3783,19.3871,81500.0
2012-09-20 13:40:00,22.2,22.21,22.15,22.16,51000.0,19.3871,19.3958,19.3434,19.3521,51000.0
2012-09-20 13:50:00,22.17,22.18,22.15,22.16,40900.0,19.3609,19.3696,19.3434,19.3521,40900.0
2012-09-20 14:00:00,22.17,22.17,22.1,22.11,109400.0,19.3609,19.3609,19.2997,19.3085,109400.0
2012-09-20 14:10:00,22.11,22.17,22.1,22.16,114700.0,19.3085,19.3609,19.2997,19.3521,114700.0
2012-09-20 14:20:00,22.15,22.22,22.14,22.2,106500.0,19.3434,19.4045,19.3347,19.3871,106500.0
2012-09-20 14:30:00,22.19,22.23,22.16,22.21,127200.0,19.3783,19.4133,19.3521,19.3958,127200.0
2012-09-20 14:40:00,22.21,22.23,22.18,22.19,96600.0,19.3958,19.4133,19.3696,19.3783,96600.0
2012-09-20 14:50:00,22.2,22.2,22.19,22.2,67600.0,19.3871,19.3871,19.3783,19.3871,67600.0
2012-09-20 15:00:00,22.2,22.21,22.16,22.18,241700.0,19.3871,19.3958,19.3521,19.3696,241700.0
2012-09-20 15:10:00,22.18,22.2,22.18,22.2,84400.0,19.3696,19.3871,19.3696,19.3871,84400.0
2012-09-20 15:20:00,22.2,22.21,22.18,22.19,226300.0,19.3871,19.3958,19.3696,19.3783,226300.0
2012-09-20 15:30:00,22.2,22.21,22.18,22.19,235100.0,19.3871,19.3958,19.3696,19.3783,235100.0
2012-09-20 15:40:00,22.2,22.2,22.14,22.14,216500.0,19.3871,19.3871,19.3347,19.3347,216500.0
2012-09-20 15:50:00,22.15,22.2,22.14,22.19,216600.0,19.3434,19.3871,19.3347,19.3783,216600.0
2012-09-21 09:30:00,22.45,22.47,22.25,22.45,593200.0,19.6054,19.6229,19.4307,19.6054,593200.0
2012-09-21 09:40:00,22.45,22.61,22.44,22.6,227100.0,19.6054,19.7451,19.5967,19.7364,227100.0
2012-09-21 09:50:00,22.58,22.63,22.53,22.61,125700.0,19.7189,19.7626,19.6753,19.7451,125700.0
2012-09-21 10:00:00,22.61,22.65,22.57,22.63,188500.0,19.7451,19.7801,19.7102,19.7626,188500.0
2012-09-21 10:10:00,22.63,22.69,22.6,22.69,133800.0,19.7626,19.815,19.7364,19.815,133800.0
2012-09-21 10:20:00,22.69,22.71,22.64,22.68,142700.0,19.815,19.8325,19.7713,19.8063,142700.0
2012-09-21 10:30:00,22.68,22.68,22.62,22.67,152400.0,19.8063,19.8063,19.7539,19.7975,152400.0
2012-09-21 10:40:00,22.67,22.67,22.62,22.64,98600.0,19.7975,19.7975,19.7539,19.7713,98600.0
2012-09-21 10:50:00,22.64,22.65,22.46,22.48,187100.0,19.7713,19.7801,19.6141,19.6316,187100.0
2012-09-21 11:00:00,22.49,22.56,22.48,22.55,125000.0,19.6403,19.7015,19.6316,19.6927,125000.0
2012-09-21 11:10:00,22.55,22.56,22.49,22.51,166600.0,19.6927,19.7015,19.6403,19.6578,166600.0
2012-09-21 11:20:00,22.51,22.51,22.43,22.48,176600.0,19.6578,19.6578,19.5879,19.6316,176600.0
2012-09-21 11:30:00,22.47,22.55,22.46,22.54,183000.0,19.6229,19.6927,19.6141,19.684,183000.0
2012-09-21 11:40:00,22.54,22.62,22.51,22.59,121600.0,19.684,19.7539,19.6578,19.7277,121600.0
2012-09-21 11:50:00,22.6,22.6,22.54,22.59,81300.0,19.7364,19.7364,19.684,19.7277,81300.0
2012-09-21 12:00:00,22.58,22.63,22.58,22.63,57200.0,19.7189,19.7626,19.7189,19.7626,57200.0
2012-09-21 12:10:00,22.63,22.65,22.62,22.63,43700.0,19.7626,19.7801,19.7539,19.7626,43700.0
2012-09-21 12:20:00,22.63,22.66,22.61,22.66,91200.0,19.7626,19.7888,19.7451,19.7888,91200.0
2012-09-21 12:30:00,22.66,22.75,22.66,22.73,123900.0,19.7888,19.8674,19.7888,19.8499,123900.0
2012-09-21 12:40:00,22.73,22.77,22.73,22.74,97500.0,19.8499,19.8849,19.8499,19.8587,97500.0
2012-09-21 12:50:00,22.74,22.75,22.64,22.69,108600.0,19.8587,19.8674,19.7713,19.815,108600.0
2012-09-21 13:00:00,22.68,22.69,22.67,22.68,43600.0,19.8063,19.815,19.7975,19.8063,43600.0
2012-09-21 13:10:00,22.68,22.72,22.67,22.72,106200.0,19.8063,19.8412,19.7975,19.8412,106200.0
2012-09-21 13:20:00,22.71,22.76,22.71,22.74,100700.0,19.8325,19.8761,19.8325,19.8587,100700.0
2012-09-21 13:30:00,22.74,22.79,22.73,22.78,87100.0,19.8587,19.9023,19.8499,19.8936,87100.0
2012-09-21 13:40:00,22.78,22.78,22.69,22.72,84400.0,19.8936,19.8936,19.815,19.8412,84400.0
2012-09-21 13:50:00,22.73,22.75,22.71,22.75,67400.0,19.8499,19.8674,19.8325,19.8674,67400.0
2012-09-21 14:00:00,22.75,22.76,22.71,22.76,71900.0,19.8674,19.8761,19.8325,19.8761,71900.0
2012-09-21 14:10:00,22.75,22.77,22.69,22.71,111300.0,19.8674,19.8849,19.815,19.8325,111300.0
2012-09-21 14:20:00,22.71,22.72,22.67,22.67,97200.0,19.8325,19.8412,19.7975,19.7975,97200.0
2012-09-21 14:30:00,22.67,22.68,22.61,22.62,131900.0,19.7975,19.8063,19.7451,19.7539,131900.0
2012-09-21 14:40:00,22.62,22.67,22.58,22.66,113800.0,19.7539,19.7975,19.7189,19.7888,113800.0
2012-09-21 14:50:00,22.66,22.67,22.63,22.64,91300.0,19.7888,19.7975,19.7626,19.7713,91300.0
2012-09-21 15:00:00,22.63,22.63,22.58,22.6,200100.0,19.7626,19.7626,19.7189,19.7364,200100.0
2012-09-21 15:10:00,22.6,22.6,22.55,22.56,181800.0,19.7364,19.7364,19.6927,19.7015,181800.0
2012-09-21 15:20:00,22.56,22.57,22.52,22.56,137800.0,19.7015,19.7102,19.6665,19.7015,137800.0
2012-09-21 15:30:00,22.56,22.58,22.52,22.52,178300.0,19.7015,19.7189,19.6665,19.6665,178300.0
2012-09-21 15:40:00,22.52,22.55,22.48,22.5,254000.0,19.6665,19.6927,19.6316,19.6491,254000.0
2012-09-21 15:50:00,22.5,22.51,22.37,22.38,961700.0,19.6491,19.6578,19.5355,19.5443,961700.0
2012-09-24 09:30:00,22.46,22.54,22.05,22.12,485200.0,19.6141,19.684,19.2561,19.3172,485200.0
2012-09-24 09:40:00,22.12,22.14,21.94,22.04,337400.0,19.3172,19.3347,19.16,19.2474,337400.0
2012-09-24 09:50:00,22.04,22.07,22.0,22.07,168800.0,19.2474,19.2736,19.2124,19.2736,168800.0
2012-09-24 10:00:00,22.05,22.07,21.9,21.9,172200.0,19.2561,19.2736,19.1251,19.1251,172200.0
2012-09-24 10:10:00,21.9,21.92,21.78,21.79,192400.0,19.1251,19.1426,19.0203,19.029,192400.0
2012-09-24 10:20:00,21.8,21.85,21.75,21.82,218400.0,19.0378,19.0814,18.9941,19.0552,218400.0
2012-09-24 10:30:00,21.83,21.96,21.82,21.92,136200.0,19.064,19.1775,19.0552,19.1426,136200.0
2012-09-24 10:40:00,21.92,21.98,21.89,21.97,129600.0,19.1426,19.195,19.1164,19.1862,129600.0
2012-09-24 10:50:00,21.97,22.03,21.91,22.02,107800.0,19.1862,19.2386,19.1338,19.2299,107800.0
2012-09-24 11:00:00,22.02,22.05,21.98,22.03,105600.0,19.2299,19.2561,19.195,19.2386,105600.0
2012-09-24 11:10:00,22.03,22.12,21.91,22.11,150300.0,19.2386,19.3172,19.1338,19.3085,150300.0
2012-09-24 11:20:00,22.11,22.17,22.05,22.07,231600.0,19.3085,19.3609,19.2561,19.2736,231600.0
2012-09-24 11:30:00,22.07,22.13,22.05,22.05,115600.0,19.2736,19.3259,19.2561,19.2561,115600.0
2012-09-24 11:40:00,22.05,22.06,22.02,22.05,62700.0,19.2561,19.2648,19.2299,19.2561,62700.0
2012-09-24 11:50:00,22.05,22.06,22.0,22.06,194300.0,19.2561,19.2648,19.2124,19.2648,194300.0
2012-09-24 12:00:00,22.05,22.07,22.04,22.06,53800.0,19.2561,19.2736,19.2474,19.2648,53800.0
2012-09-24 12:10:00,22.05,22.09,22.03,22.03,86500.0,19.2561,19.291,19.2386,19.2386,86500.0
2012-09-24 12:20:00,22.04,22.04,21.96,21.96,57200.0,19.2474,19.2474,19.1775,19.1775,57200.0
2012-09-24 12:30:00,21.97,21.99,21.95,21.96,48500.0,19.1862,19.2037,19.1688,19.1775,48500.0
2012-09-24 12:40:00,21.96,22.01,21.96,21.98,39200.0,19.1775,19.2212,19.1775,19.195,39200.0
2012-09-24 12:50:00,21.98,21.99,21.94,21.96,46900.0,19.195,19.2037,19.16,19.1775,46900.0
2012-09-24 13:00:00,21.97,21.99,21.95,21.97,79800.0,19.1862,19.2037,19.1688,19.1862,79800.0
2012-09-24 13:10:00,21.98,21.98,21.88,21.9,72600.0,19.195,19.195,19.1076,19.1251,72600.0
2012-09-24 13:20:00,21.9,21.92,21.89,21.89,43100.0,19.1251,19.1426,19.1164,19.1164,43100.0
2012-09-24 13:30:00,21.89,21.89,21.76,21.76,193400.0,19.1164,19.1164,19.0028,19.0028,193400.0
2012-09-24 13:40:00,21.76,21.82,21.76,21.79,143300.0,19.0028,19.0552,19.0028,19.029,143300.0
2012-09-24 13:50:00,21.8,21.84,21.77,21.79,124800.0,19.0378,19.0727,19.0116,19.029,124800.0
2012-09-24 14:00:00,21.79,21.85,21.79,21.84,177600.0,19.029,19.0814,19.029,19.0727,177600.0
2012-09-24 14:10:00,21.84,21.88,21.83,21.85,58700.0,19.0727,19.1076,19.064,19.0814,58700.0
2012-09-24 14:20:00,21.86,21.89,21.84,21.87,72900.0,19.0902,19.1164,19.0727,19.0989,72900.0
2012-09-24 14:30:00,21.87,21.97,21.85,21.96,210200.0,19.0989,19.1862,19.0814,19.1775,210200.0
2012-09-24 14:40:00,21.95,22.04,21.94,21.95,179100.0,19.1688,19.2474,19.16,19.1688,179100.0
2012-09-24 14:50:00,21.95,22.04,21.95,21.98,150100.0,19.1688,19.2474,19.1688,19.195,150100.0
2012-09-24 15:00:00,21.99,22.06,21.98,22.06,165700.0,19.2037,19.2648,19.195,19.2648,165700.0
2012-09-24 15:10:00,22.06,22.06,21.99,22.02,147600.0,19.2648,19.2648,19.2037,19.2299,147600.0
2012-09-24 15:20:00,22.03,22.08,22.01,22.05,164600.0,19.2386,19.2823,19.2212,19.2561,164600.0
2012-09-24 15:30:00,22.05,22.05,22.0,22.02,219300.0,19.2561,19.2561,19.2124,19.2299,219300.0
2012-09-24 15:40:00,22.01,22.08,22.0,22.07,371200.0,19.2212,19.2823,19.2124,19.2736,371200.0
2012-09-24 15:50:00,22.07,22.11,22.01,22.03,691300.0,19.2736,19.3085,19.2212,19.2386,691300.0
2012-09-25 09:30:00,21.82,21.98,21.81,21.83,295800.0,19.0552,19.195,19.0465,19.064,295800.0
2012-09-25 09:40:00,21.83,21.85,21.77,21.78,237900.0,19.064,19.0814,19.0116,19.0203,237900.0
2012-09-25 09:50:00,21.77,21.92,21.72,21.89,183300.0,19.0116,19.1426,18.9679,19.1164,183300.0
2012-09-25 10:00:00,21.89,22.17,21.89,22.15,270300.0,19.1164,19.3609,19.1164,19.3434,270300.0
2012-09-25 10:10:00,22.16,22.22,22.12,22.21,146500.0,19.3521,19.4045,19.3172,19.3958,146500.0
2012-09-25 10:20:00,22.21,22.23,22.12,22.16,170200.0,19.3958,19.4133,19.3172,19.3521,170200.0
2012-09-25 10:30:00,22.16,22.2,22.11,22.12,150400.0,19.3521,19.3871,19.3085,19.3172,150400.0
2012-09-25 10:40:00,22.12,22.29,22.1,22.26,194400.0,19.3172,19.4657,19.2997,19.4395,194400.0
2012-09-25 10:50:00,22.27,22.35,22.27,22.34,103100.0,19.4482,19.5181,19.4482,19.5093,103100.0
2012-09-25 11:00:00,22.35,22.37,22.3,22.3,158400.0,19.5181,19.5355,19.4744,19.4744,158400.0
2012-09-25 11:10:00,22.31,22.35,22.27,22.33,208600.0,19.4831,19.5181,19.4482,19.5006,208600.0
2012-09-25 11:20:00,22.33,22.37,22.33,22.35,151500.0,19.5006,19.5355,19.5006,19.5181,151500.0
2012-09-25 11:30:00,22.36,22.37,22.29,22.37,215400.0,19.5268,19.5355,19.4657,19.5355,215400.0
2012-09-25 11:40:00,22.37,22.37,22.34,22.36,125700.0,19.5355,19.5355,19.5093,19.5268,125700.0
2012-09-25 11:50:00,22.36,22.37,22.32,22.34,257000.0,19.5268,19.5355,19.4919,19.5093,257000.0
2012-09-25 12:00:00,22.34,22.35,22.29,22.32,216900.0,19.5093,19.5181,19.4657,19.4919,216900.0
2012-09-25 12:10:00,22.31,22.33,22.21,22.23,118100.0,19.4831,19.5006,19.3958,19.4133,118100.0
2012-09-25 12:20:00,22.22,22.27,22.21,22.27,61800.0,19.4045,19.4482,19.3958,19.4482,61800.0
2012-09-25 12:30:00,22.26,22.29,22.16,22.19,184100.0,19.4395,19.4657,19.3521,19.3783,184100.0
2012-09-25 12:40:00,22.17,22.24,22.13,22.2,414900.0,19.3609,19.422,19.3259,19.3871,414900.0
2012-09-25 12:50:00,22.2,22.2,22.17,22.17,70500.0,19.3871,19.3871,19.3609,19.3609,70500.0
2012-09-25 13:00:00,22.17,22.18,22.12,22.13,134200.0,19.3609,19.3696,19.3172,19.3259,134200.0
2012-09-25 13:10:00,22.13,22.22,22.13,22.16,105000.0,19.3259,19.4045,19.3259,19.3521,105000.0
2012-09-25 13:20:00,22.16,22.18,22.14,22.14,58700.0,19.3521,19.3696,19.3347,19.3347,58700.0
2012-09-25 13:30:00,22.14,22.24,22.14,22.19,75700.0,19.3347,19.422,19.3347,19.3783,75700.0
2012-09-25 13:40:00,22.18,22.18,22.12,22.14,105800.0,19.3696,19.3696,19.3172,19.3347,105800.0
2012-09-25 13:50:00,22.14,22.19,22.14,22.19,100000.0,19.3347,19.3783,19.3347,19.3783,100000.0
2012-09-25 14:00:00,22.19,22.23,22.18,22.22,200300.0,19.3783,19.4133,19.3696,19.4045,200300.0
2012-09-25 14:10:00,22.22,22.3,22.19,22.21,203700.0,19.4045,19.4744,19.3783,19.3958,203700.0
2012-09-25 14:20:00,22.21,22.22,22.13,22.14,124800.0,19.3958,19.4045,19.3259,19.3347,124800.0
2012-09-25 14:30:00,22.13,22.15,22.11,22.13,91100.0,19.3259,19.3434,19.3085,19.3259,91100.0
2012-09-25 14:40:00,22.13,22.14,22.02,22.08,192700.0,19.3259,19.3347,19.2299,19.2823,192700.0
2012-09-25 14:50:00,22.09,22.12,22.05,22.09,402500.0,19.291,19.3172,19.2561,19.291,402500.0
2012-09-25 15:00:00,22.09,22.11,22.06,22.07,400100.0,19.291,19.3085,19.2648,19.2736,400100.0
2012-09-25 15:10:00,22.05,22.06,21.83,21.83,417500.0,19.2561,19.2648,19.064,19.064,417500.0
2012-09-25 15:20:00,21.84,21.98,21.83,21.93,406900.0,19.0727,19.195,19.064,19.1513,406900.0
2012-09-25 15:30:00,21.92,21.97,21.87,21.88,446200.0,19.1426,19.1862,19.0989,19.1076,446200.0
2012-09-25 15:40:00,21.88,21.89,21.77,21.77,336400.0,19.1076,19.1164,19.0116,19.0116,336400.0
2012-09-25 15:50:00,21.77,21.79,21.7,21.74,597100.0,19.0116,19.029,18.9504,18.9854,597100.0
2012-09-26 09:30:00,21.78,21.98,21.76,21.88,219400.0,19.0203,19.195,19.0028,19.1076,219400.0
2012-09-26 09:40:00,21.89,21.89,21.57,21.58,316500.0,19.1164,19.1164,18.8369,18.8456,316500.0
2012-09-26 09:50:00,21.57,21.67,21.56,21.63,135200.0,18.8369,18.9242,18.8282,18.8893,135200.0
2012-09-26 10:00:00,21.62,21.63,21.32,21.36,413600.0,18.8806,18.8893,18.6186,18.6535,413600.0
2012-09-26 10:10:00,21.37,21.37,21.24,21.28,266100.0,18.6622,18.6622,18.5487,18.5837,266100.0
2012-09-26 10:20:00,21.29,21.3,20.88,20.95,574600.0,18.5924,18.6011,18.2343,18.2955,574600.0
2012-09-26 10:30:00,20.94,21.01,20.61,20.68,726200.0,18.2867,18.3479,17.9985,18.0597,726200.0
2012-09-26 10:40:00,20.68,20.89,20.68,20.86,278400.0,18.0597,18.2431,18.0597,18.2169,278400.0
2012-09-26 10:50:00,20.86,20.89,20.66,20.67,266800.0,18.2169,18.2431,18.0422,18.0509,266800.0
2012-09-26 11:00:00,20.67,20.72,20.47,20.5,681600.0,18.0509,18.0946,17.8763,17.9025,681600.0
2012-09-26 11:10:00,20.51,20.69,20.44,20.67,361900.0,17.9112,18.0684,17.8501,18.0509,361900.0
2012-09-26 11:20:00,20.67,20.76,20.58,20.62,224200.0,18.0509,18.1295,17.9723,18.0073,224200.0
2012-09-26 11:30:00,20.62,20.87,20.56,20.87,440100.0,18.0073,18.2256,17.9549,18.2256,440100.0
2012-09-26 11:40:00,20.87,20.93,20.82,20.82,289400.0,18.2256,18.278,18.1819,18.1819,289400.0
2012-09-26 11:50:00,20.83,21.05,20.82,21.02,367900.0,18.1907,18.3828,18.1819,18.3566,367900.0
2012-09-26 12:00:00,21.03,21.25,21.01,21.14,511800.0,18.3653,18.5575,18.3479,18.4614,511800.0
2012-09-26 12:10:00,21.13,21.25,21.07,21.21,337900.0,18.4527,18.5575,18.4003,18.5225,337900.0
2012-09-26 12:20:00,21.21,21.23,21.02,21.02,221000.0,18.5225,18.54,18.3566,18.3566,221000.0
2012-09-26 12:30:00,21.03,21.03,20.94,20.97,247800.0,18.3653,18.3653,18.2867,18.3129,247800.0
2012-09-26 12:40:00,20.97,21.15,20.89,21.14,338800.0,18.3129,18.4701,18.2431,18.4614,338800.0
2012-09-26 12:50:00,21.14,21.27,21.1,21.18,370600.0,18.4614,18.5749,18.4265,18.4963,370600.0
2012-09-26 13:00:00,21.19,21.24,21.12,21.14,269100.0,18.5051,18.5487,18.4439,18.4614,269100.0
2012-09-26 13:10:00,21.14,21.18,21.13,21.14,117100.0,18.4614,18.4963,18.4527,18.4614,117100.0
2012-09-26 13:20:00,21.13,21.28,21.11,21.16,183300.0,18.4527,18.5837,18.4352,18.4789,183300.0
2012-09-26 13:30:00,21.17,21.18,21.08,21.11,154900.0,18.4876,18.4963,18.409,18.4352,154900.0
2012-09-26 13:40:00,21.11,21.18,21.1,21.11,101200.0,18.4352,18.4963,18.4265,18.4352,101200.0
2012-09-26 13:50:00,21.12,21.14,21.03,21.03,153300.0,18.4439,18.4614,18.3653,18.3653,153300.0
2012-09-26 14:00:00,21.03,21.13,21.03,21.1,107900.0,18.3653,18.4527,18.3653,18.4265,107900.0
2012-09-26 14:10:00,21.1,21.11,21.04,21.1,106200.0,18.4265,18.4352,18.3741,18.4265,106200.0
2012-09-26 14:20:00,21.1,21.1,21.04,21.04,94300.0,18.4265,18.4265,18.3741,18.3741,94300.0
2012-09-26 14:30:00,21.05,21.08,21.01,21.06,193700.0,18.3828,18.409,18.3479,18.3915,193700.0
2012-09-26 14:40:00,21.07,21.1,20.97,21.0,204800.0,18.4003,18.4265,18.3129,18.3391,204800.0
2012-09-26 14:50:00,21.0,21.01,20.92,20.95,164800.0,18.3391,18.3479,18.2693,18.2955,164800.0
2012-09-26 15:00:00,20.95,21.04,20.95,20.99,242900.0,18.2955,18.3741,18.2955,18.3304,242900.0
2012-09-26 15:10:00,20.99,21.01,20.95,20.99,220300.0,18.3304,18.3479,18.2955,18.3304,220300.0
2012-09-26 15:20:00,20.99,21.03,20.92,20.93,232300.0,18.3304,18.3653,18.2693,18.278,232300.0
2012-09-26 15:30:00,20.94,20.96,20.86,20.9,411300.0,18.2867,18.3042,18.2169,18.2518,411300.0
2012-09-26 15:40:00,20.89,20.94,20.85,20.88,444500.0,18.2431,18.2867,18.2081,18.2343,444500.0
2012-09-26 15:50:00,20.88,20.94,20.87,20.91,490900.0,18.2343,18.2867,18.2256,18.2605,490900.0
2012-09-27 09:30:00,20.77,21.0,20.72,20.75,276800.0,18.1383,18.3391,18.0946,18.1208,276800.0
2012-09-27 09:40:00,20.76,21.06,20.64,21.06,313100.0,18.1295,18.3915,18.0247,18.3915,313100.0
2012-09-27 09:50:00,21.06,21.23,20.96,21.08,129600.0,18.3915,18.54,18.3042,18.409,129600.0
2012-09-27 10:00:00,21.07,21.08,20.68,20.78,638000.0,18.4003,18.409,18.0597,18.147,638000.0
2012-09-27 10:10:00,20.79,21.08,20.73,20.82,465300.0,18.1557,18.409,18.1033,18.1819,465300.0
2012-09-27 10:20:00,20.81,20.92,20.77,20.83,228200.0,18.1732,18.2693,18.1383,18.1907,228200.0
2012-09-27 10:30:00,20.84,20.86,20.72,20.75,167900.0,18.1994,18.2169,18.0946,18.1208,167900.0
2012-09-27 10:40:00,20.75,20.84,20.73,20.82,170100.0,18.1208,18.1994,18.1033,18.1819,170100.0
2012-09-27 10:50:00,20.82,20.89,20.82,20.87,119200.0,18.1819,18.2431,18.1819,18.2256,119200.0
2012-09-27 11:00:00,20.87,20.9,20.85,20.88,98700.0,18.2256,18.2518,18.2081,18.2343,98700.0
2012-09-27 11:10:00,20.88,20.9,20.84,20.85,250900.0,18.2343,18.2518,18.1994,18.2081,250900.0
2012-09-27 11:20:00,20.85,20.9,20.8,20.9,142200.0,18.2081,18.2518,18.1645,18.2518,142200.0
2012-09-27 11:30:00,20.9,20.91,20.82,20.82,142700.0,18.2518,18.2605,18.1819,18.1819,142700.0
2012-09-27 11:40:00,20.83,20.86,20.82,20.84,88000.0,18.1907,18.2169,18.1819,18.1994,88000.0
2012-09-27 11:50:00,20.83,21.0,20.82,20.97,137300.0,18.1907,18.3391,18.1819,18.3129,137300.0
2012-09-27 12:00:00,20.98,21.04,20.96,21.04,103900.0,18.3217,18.3741,18.3042,18.3741,103900.0
2012-09-27 12:10:00,21.04,21.09,20.93,20.93,126400.0,18.3741,18.4177,18.278,18.278,126400.0
2012-09-27 12:20:00,20.92,20.99,20.89,20.96,176800.0,18.2693,18.3304,18.2431,18.3042,176800.0
2012-09-27 12:30:00,20.96,20.98,20.94,20.94,64500.0,18.3042,18.3217,18.2867,18.2867,64500.0
2012-09-27 12:40:00,20.93,21.0,20.93,21.0,76500.0,18.278,18.3391,18.278,18.3391,76500.0
2012-09-27 12:50:00,21.0,21.04,20.95,21.03,164700.0,18.3391,18.3741,18.2955,18.3653,164700.0
2012-09-27 13:00:00,21.02,21.05,20.97,20.97,117300.0,18.3566,18.3828,18.3129,18.3129,117300.0
2012-09-27 13:10:00,20.97,21.03,20.96,20.99,107300.0,18.3129,18.3653,18.3042,18.3304,107300.0
2012-09-27 13:20:00,20.99,21.05,20.98,21.03,77700.0,18.3304,18.3828,18.3217,18.3653,77700.0
2012-09-27 13:30:00,21.03,21.15,21.03,21.13,103000.0,18.3653,18.4701,18.3653,18.4527,103000.0
2012-09-27 13:40:00,21.14,21.2,21.09,21.09,170900.0,18.4614,18.5138,18.4177,18.4177,170900.0
2012-09-27 13:50:00,21.1,21.1,21.08,21.09,147400.0,18.4265,18.4265,18.409,18.4177,147400.0
2012-09-27 14:00:00,21.1,21.1,21.01,21.02,121900.0,18.4265,18.4265,18.3479,18.3566,121900.0
2012-09-27 14:10:00,21.02,21.07,20.99,21.05,86500.0,18.3566,18.4003,18.3304,18.3828,86500.0
2012-09-27 14:20:00,21.05,21.06,21.0,21.0,83000.0,18.3828,18.3915,18.3391,18.3391,83000.0
2012-09-27 14:30:00,21.0,21.04,20.98,21.03,172300.0,18.3391,18.3741,18.3217,18.3653,172300.0
2012-09-27 14:40:00,21.02,21.03,21.0,21.01,59200.0,18.3566,18.3653,18.3391,18.3479,59200.0
2012-09-27 14:50:00,21.01,21.01,20.95,20.95,113900.0,18.3479,18.3479,18.2955,18.2955,113900.0
2012-09-27 15:00:00,20.96,20.96,20.91,20.92,124800.0,18.3042,18.3042,18.2605,18.2693,124800.0
2012-09-27 15:10:00,20.92,20.93,20.89,20.91,165600.0,18.2693,18.278,18.2431,18.2605,165600.0
2012-09-27 15:20:00,20.91,20.91,20.89,20.91,168500.0,18.2605,18.2605,18.2431,18.2605,168500.0
2012-09-27 15:30:00,20.91,20.95,20.9,20.92,192200.0,18.2605,18.2955,18.2518,18.2693,192200.0
2012-09-27 15:40:00,20.92,20.93,20.9,20.91,351000.0,18.2693,18.278,18.2518,18.2605,351000.0
2012-09-27 15:50:00,20.91,20.94,20.88,20.93,514000.0,18.2605,18.2867,18.2343,18.278,514000.0
2012-09-28 09:30:00,20.83,20.86,20.69,20.72,124100.0,18.1907,18.2169,18.0684,18.0946,124100.0
2012-09-28 09:40:00,20.72,20.81,20.71,20.75,123100.0,18.0946,18.1732,18.0859,18.1208,123100.0
2012-09-28 09:50:00,20.75,20.88,20.71,20.8,217900.0,18.1208,18.2343,18.0859,18.1645,217900.0
2012-09-28 10:00:00,20.8,20.84,20.74,20.8,108800.0,18.1645,18.1994,18.1121,18.1645,108800.0
2012-09-28 10:10:00,20.8,20.82,20.75,20.77,83500.0,18.1645,18.1819,18.1208,18.1383,83500.0
2012-09-28 10:20:00,20.77,20.81,20.7,20.71,163100.0,18.1383,18.1732,18.0771,18.0859,163100.0
2012-09-28 10:30:00,20.71,20.73,20.68,20.72,117400.0,18.0859,18.1033,18.0597,18.0946,117400.0
2012-09-28 10:40:00,20.72,20.74,20.68,20.71,167300.0,18.0946,18.1121,18.0597,18.0859,167300.0
2012-09-28 10:50:00,20.71,20.72,20.67,20.69,109100.0,18.0859,18.0946,18.0509,18.0684,109100.0
2012-09-28 11:00:00,20.69,20.7,20.57,20.59,106500.0,18.0684,18.0771,17.9636,17.9811,106500.0
2012-09-28 11:10:00,20.58,20.66,20.57,20.66,99000.0,17.9723,18.0422,17.9636,18.0422,99000.0
2012-09-28 11:20:00,20.65,20.7,20.62,20.62,104500.0,18.0335,18.0771,18.0073,18.0073,104500.0
2012-09-28 11:30:00,20.62,20.69,20.61,20.67,78700.0,18.0073,18.0684,17.9985,18.0509,78700.0
2012-09-28 11:40:00,20.67,20.68,20.61,20.62,62600.0,18.0509,18.0597,17.9985,18.0073,62600.0
2012-09-28 11:50:00,20.62,20.64,20.57,20.64,46800.0,18.0073,18.0247,17.9636,18.0247,46800.0
2012-09-28 12:00:00,20.63,20.68,20.63,20.65,101000.0,18.016,18.0597,18.016,18.0335,101000.0
2012-09-28 12:10:00,20.66,20.75,20.65,20.73,74400.0,18.0422,18.1208,18.0335,18.1033,74400.0
2012-09-28 12:20:00,20.73,20.74,20.67,20.67,79700.0,18.1033,18.1121,18.0509,18.0509,79700.0
2012-09-28 12:30:00,20.67,20.72,20.67,20.71,61700.0,18.0509,18.0946,18.0509,18.0859,61700.0
2012-09-28 12:40:00,20.71,20.73,20.66,20.66,55000.0,18.0859,18.1033,18.0422,18.0422,55000.0
2012-09-28 12:50:00,20.66,20.7,20.66,20.67,70700.0,18.0422,18.0771,18.0422,18.0509,70700.0
2012-09-28 13:00:00,20.66,20.69,20.63,20.64,85700.0,18.0422,18.0684,18.016,18.0247,85700.0
2012-09-28 13:10:00,20.65,20.66,20.56,20.64,82400.0,18.0335,18.0422,17.9549,18.0247,82400.0
2012-09-28 13:20:00,20.64,20.69,20.63,20.64,80400.0,18.0247,18.0684,18.016,18.0247,80400.0
2012-09-28 13:30:00,20.65,20.75,20.65,20.75,109300.0,18.0335,18.1208,18.0335,18.1208,109300.0
2012-09-28 13:40:00,20.74,20.76,20.73,20.75,69100.0,18.1121,18.1295,18.1033,18.1208,69100.0
2012-09-28 13:50:00,20.75,20.77,20.7,20.7,46800.0,18.1208,18.1383,18.0771,18.0771,46800.0
2012-09-28 14:00:00,20.71,20.73,20.69,20.7,79300.0,18.0859,18.1033,18.0684,18.0771,79300.0
2012-09-28 14:10:00,20.7,20.72,20.68,20.69,70900.0,18.0771,18.0946,18.0597,18.0684,70900.0
2012-09-28 14:20:00,20.69,20.72,20.66,20.67,66700.0,18.0684,18.0946,18.0422,18.0509,66700.0
2012-09-28 14:30:00,20.67,20.68,20.63,20.66,95800.0,18.0509,18.0597,18.016,18.0422,95800.0
2012-09-28 14:40:00,20.65,20.66,20.64,20.65,50800.0,18.0335,18.0422,18.0247,18.0335,50800.0
2012-09-28 14:50:00,20.64,20.65,20.57,20.58,78700.0,18.0247,18.0335,17.9636,17.9723,78700.0
2012-09-28 15:00:00,20.59,20.61,20.58,20.61,68500.0,17.9811,17.9985,17.9723,17.9985,68500.0
2012-09-28 15:10:00,20.6,20.63,20.57,20.58,84600.0,17.9898,18.016,17.9636,17.9723,84600.0
2012-09-28 15:20:00,20.57,20.59,20.53,20.57,108500.0,17.9636,17.9811,17.9287,17.9636,108500.0
2012-09-28 15:30:00,20.57,20.61,20.54,20.57,225700.0,17.9636,17.9985,17.9374,17.9636,225700.0
2012-09-28 15:40:00,20.57,20.71,20.56,20.7,444300.0,17.9636,18.0859,17.9549,18.0771,444300.0
2012-09-28 15:50:00,20.69,20.71,20.62,20.63,558200.0,18.0684,18.0859,18.0073,18.016,558200.0
2012-10-01 09:30:00,20.8,20.83,20.66,20.79,169000.0,18.1645,18.1907,18.0422,18.1557,169000.0
2012-10-01 09:40:00,20.77,20.77,20.5,20.52,348200.0,18.1383,18.1383,17.9025,17.9199,348200.0
2012-10-01 09:50:00,20.52,20.59,20.51,20.58,109000.0,17.9199,17.9811,17.9112,17.9723,109000.0
2012-10-01 10:00:00,20.59,20.75,20.58,20.68,316800.0,17.9811,18.1208,17.9723,18.0597,316800.0
2012-10-01 10:10:00,20.68,20.76,20.68,20.73,188000.0,18.0597,18.1295,18.0597,18.1033,188000.0
2012-10-01 10:20:00,20.74,20.8,20.73,20.8,84100.0,18.1121,18.1645,18.1033,18.1645,84100.0
2012-10-01 10:30:00,20.81,20.83,20.73,20.81,118000.0,18.1732,18.1907,18.1033,18.1732,118000.0
2012-10-01 10:40:00,20.82,20.82,20.74,20.77,116400.0,18.1819,18.1819,18.1121,18.1383,116400.0
2012-10-01 10:50:00,20.76,20.82,20.73,20.79,157000.0,18.1295,18.1819,18.1033,18.1557,157000.0
2012-10-01 11:00:00,20.79,20.88,20.78,20.88,278300.0,18.1557,18.2343,18.147,18.2343,278300.0
2012-10-01 11:10:00,20.88,20.94,20.88,20.93,110400.0,18.2343,18.2867,18.2343,18.278,110400.0
2012-10-01 11:20:00,20.93,20.98,20.86,20.89,87800.0,18.278,18.3217,18.2169,18.2431,87800.0
2012-10-01 11:30:00,20.89,20.91,20.79,20.86,132900.0,18.2431,18.2605,18.1557,18.2169,132900.0
2012-10-01 11:40:00,20.86,20.94,20.86,20.9,64900.0,18.2169,18.2867,18.2169,18.2518,64900.0
2012-10-01 11:50:00,20.89,20.91,20.85,20.91,253600.0,18.2431,18.2605,18.2081,18.2605,253600.0
2012-10-01 12:00:00,20.91,20.93,20.86,20.87,82200.0,18.2605,18.278,18.2169,18.2256,82200.0
2012-10-01 12:10:00,20.87,20.9,20.8,20.81,107600.0,18.2256,18.2518,18.1645,18.1732,107600.0
2012-10-01 12:20:00,20.81,20.84,20.77,20.78,60400.0,18.1732,18.1994,18.1383,18.147,60400.0
2012-10-01 12:30:00,20.77,20.84,20.75,20.83,405300.0,18.1383,18.1994,18.1208,18.1907,405300.0
2012-10-01 12:40:00,20.84,20.89,20.77,20.77,117300.0,18.1994,18.2431,18.1383,18.1383,117300.0
2012-10-01 12:50:00,20.77,20.81,20.76,20.8,112500.0,18.1383,18.1732,18.1295,18.1645,112500.0
2012-10-01 13:00:00,20.8,20.8,20.75,20.76,214500.0,18.1645,18.1645,18.1208,18.1295,214500.0
2012-10-01 13:10:00,20.76,20.78,20.67,20.7,186800.0,18.1295,18.147,18.0509,18.0771,186800.0
2012-10-01 13:20:00,20.69,20.75,20.68,20.75,285500.0,18.0684,18.1208,18.0597,18.1208,285500.0
2012-10-01 13:30:00,20.74,20.75,20.69,20.71,66300.0,18.1121,18.1208,18.0684,18.0859,66300.0
2012-10-01 13:40:00,20.7,20.76,20.69,20.75,39700.0,18.0771,18.1295,18.0684,18.1208,39700.0
2012-10-01 13:50:00,20.75,20.78,20.72,20.75,82500.0,18.1208,18.147,18.0946,18.1208,82500.0
2012-10-01 14:00:00,20.75,20.84,20.74,20.83,163400.0,18.1208,18.1994,18.1121,18.1907,163400.0
2012-10-01 14:10:00,20.83,20.84,20.72,20.74,294700.0,18.1907,18.1994,18.0946,18.1121,294700.0
2012-10-01 14:20:00,20.74,20.78,20.74,20.75,105000.0,18.1121,18.147,18.1121,18.1208,105000.0
2012-10-01 14:30:00,20.75,20.8,20.73,20.77,102200.0,18.1208,18.1645,18.1033,18.1383,102200.0
2012-10-01 14:40:00,20.77,20.77,20.73,20.75,129300.0,18.1383,18.1383,18.1033,18.1208,129300.0
2012-10-01 14:50:00,20.74,20.75,20.72,20.75,71900.0,18.1121,18.1208,18.0946,18.1208,71900.0
2012-10-01 15:00:00,20.74,20.75,20.7,20.73,89000.0,18.1121,18.1208,18.0771,18.1033,89000.0
2012-10-01 15:10:00,20.73,20.73,20.64,20.67,191200.0,18.1033,18.1033,18.0247,18.0509,191200.0
2012-10-01 15:20:00,20.68,20.71,20.64,20.69,495000.0,18.0597,18.0859,18.0247,18.0684,495000.0
2012-10-01 15:30:00,20.68,20.7,20.63,20.65,204100.0,18.0597,18.0771,18.016,18.0335,204100.0
2012-10-01 15:40:00,20.65,20.69,20.62,20.67,364900.0,18.0335,18.0684,18.0073,18.0509,364900.0
2012-10-01 15:50:00,20.67,20.71,20.62,20.7,487100.0,18.0509,18.0859,18.0073,18.0771,487100.0
2012-10-02 09:30:00,20.72,20.86,20.65,20.69,253500.0,18.0946,18.2169,18.0335,18.0684,253500.0
2012-10-02 09:40:00,20.68,20.81,20.65,20.79,191600.0,18.0597,18.1732,18.0335,18.1557,191600.0
2012-10-02 09:50:00,20.78,20.78,20.56,20.6,264000.0,18.147,18.147,17.9549,17.9898,264000.0
2012-10-02 10:00:00,20.59,20.7,20.55,20.69,298400.0,17.9811,18.0771,17.9461,18.0684,298400.0
2012-10-02 10:10:00,20.68,20.71,20.65,20.71,160400.0,18.0597,18.0859,18.0335,18.0859,160400.0
2012-10-02 10:20:00,20.71,20.76,20.69,20.74,269500.0,18.0859,18.1295,18.0684,18.1121,269500.0
2012-10-02 10:30:00,20.75,20.81,20.71,20.77,279700.0,18.1208,18.1732,18.0859,18.1383,279700.0
2012-10-02 10:40:00,20.78,20.81,20.77,20.8,182200.0,18.147,18.1732,18.1383,18.1645,182200.0
2012-10-02 10:50:00,20.8,20.82,20.73,20.75,335400.0,18.1645,18.1819,18.1033,18.1208,335400.0
2012-10-02 11:00:00,20.75,20.76,20.69,20.7,347000.0,18.1208,18.1295,18.0684,18.0771,347000.0
2012-10-02 11:10:00,20.7,20.8,20.67,20.78,111700.0,18.0771,18.1645,18.0509,18.147,111700.0
2012-10-02 11:20:00,20.78,20.8,20.72,20.72,107700.0,18.147,18.1645,18.0946,18.0946,107700.0
2012-10-02 11:30:00,20.73,20.78,20.62,20.66,242900.0,18.1033,18.147,18.0073,18.0422,242900.0
2012-10-02 11:40:00,20.67,20.69,20.62,20.68,69500.0,18.0509,18.0684,18.0073,18.0597,69500.0
2012-10-02 11:50:00,20.67,20.71,20.63,20.67,80900.0,18.0509,18.0859,18.016,18.0509,80900.0
2012-10-02 12:00:00,20.67,20.68,20.62,20.68,72700.0,18.0509,18.0597,18.0073,18.0597,72700.0
2012-10-02 12:10:00,20.68,20.75,20.66,20.71,104500.0,18.0597,18.1208,18.0422,18.0859,104500.0
2012-10-02 12:20:00,20.71,20.73,20.68,20.7,53200.0,18.0859,18.1033,18.0597,18.0771,53200.0
2012-10-02 12:30:00,20.7,20.71,20.65,20.7,105600.0,18.0771,18.0859,18.0335,18.0771,105600.0
2012-10-02 12:40:00,20.69,20.7,20.67,20.7,97200.0,18.0684,18.0771,18.0509,18.0771,97200.0
2012-10-02 12:50:00,20.7,20.72,20.68,20.69,88200.0,18.0771,18.0946,18.0597,18.0684,88200.0
2012-10-02 13:00:00,20.69,20.7,20.68,20.7,51700.0,18.0684,18.0771,18.0597,18.0771,51700.0
2012-10-02 13:10:00,20.7,20.7,20.69,20.7,14600.0,18.0771,18.0771,18.0684,18.0771,14600.0
2012-10-02 13:20:00,20.7,20.7,20.65,20.68,86700.0,18.0771,18.0771,18.0335,18.0597,86700.0
2012-10-02 13:30:00,20.67,20.69,20.62,20.68,87400.0,18.0509,18.0684,18.0073,18.0597,87400.0
2012-10-02 13:40:00,20.69,20.69,20.63,20.64,68700.0,18.0684,18.0684,18.016,18.0247,68700.0
2012-10-02 13:50:00,20.63,20.67,20.59,20.64,116100.0,18.016,18.0509,17.9811,18.0247,116100.0
2012-10-02 14:00:00,20.64,20.71,20.64,20.7,149800.0,18.0247,18.0859,18.0247,18.0771,149800.0
2012-10-02 14:10:00,20.7,20.76,20.69,20.72,124000.0,18.0771,18.1295,18.0684,18.0946,124000.0
2012-10-02 14:20:00,20.71,20.73,20.67,20.69,94200.0,18.0859,18.1033,18.0509,18.0684,94200.0
2012-10-02 14:30:00,20.68,20.69,20.58,20.58,158800.0,18.0597,18.0684,17.9723,17.9723,158800.0
2012-10-02 14:40:00,20.58,20.61,20.57,20.6,161500.0,17.9723,17.9985,17.9636,17.9898,161500.0
2012-10-02 14:50:00,20.6,20.63,20.6,20.61,70200.0,17.9898,18.016,17.9898,17.9985,70200.0
2012-10-02 15:00:00,20.61,20.66,20.58,20.65,239400.0,17.9985,18.0422,17.9723,18.0335,239400.0
2012-10-02 15:10:00,20.64,20.66,20.59,20.64,132800.0,18.0247,18.0422,17.9811,18.0247,132800.0
2012-10-02 15:20:00,20.64,20.66,20.62,20.64,243100.0,18.0247,18.0422,18.0073,18.0247,243100.0
2012-10-02 15:30:00,20.64,20.7,20.63,20.69,274100.0,18.0247,18.0771,18.016,18.0684,274100.0
2012-10-02 15:40:00,20.7,20.73,20.68,20.69,388500.0,18.0771,18.1033,18.0597,18.0684,388500.0
2012-10-02 15:50:00,20.7,20.72,20.68,20.7,382800.0,18.0771,18.0946,18.0597,18.0771,382800.0
2012-10-03 09:30:00,20.82,20.99,20.8,20.98,209100.0,18.1819,18.3304,18.1645,18.3217,209100.0
2012-10-03 09:40:00,20.97,21.0,20.91,20.96,228000.0,18.3129,18.3391,18.2605,18.3042,228000.0
2012-10-03 09:50:00,20.95,21.1,20.93,21.01,859300.0,18.2955,18.4265,18.278,18.3479,859300.0
2012-10-03 10:00:00,21.01,21.18,20.97,21.16,265700.0,18.3479,18.4963,18.3129,18.4789,265700.0
2012-10-03 10:10:00,21.15,21.36,21.15,21.33,271500.0,18.4701,18.6535,18.4701,18.6273,271500.0
2012-10-03 10:20:00,21.33,21.36,21.29,21.33,256000.0,18.6273,18.6535,18.5924,18.6273,256000.0
2012-10-03 10:30:00,21.33,21.37,21.25,21.36,152900.0,18.6273,18.6622,18.5575,18.6535,152900.0
2012-10-03 10:40:00,21.36,21.43,21.29,21.39,92800.0,18.6535,18.7146,18.5924,18.6797,92800.0
2012-10-03 10:50:00,21.39,21.41,21.27,21.34,145300.0,18.6797,18.6972,18.5749,18.636,145300.0
2012-10-03 11:00:00,21.35,21.39,21.34,21.37,104500.0,18.6448,18.6797,18.636,18.6622,104500.0
2012-10-03 11:10:00,21.37,21.47,21.37,21.41,208300.0,18.6622,18.7496,18.6622,18.6972,208300.0
2012-10-03 11:20:00,21.41,21.53,21.41,21.52,231800.0,18.6972,18.802,18.6972,18.7932,231800.0
2012-10-03 11:30:00,21.51,21.59,21.5,21.59,96400.0,18.7845,18.8544,18.7758,18.8544,96400.0
2012-10-03 11:40:00,21.59,21.71,21.59,21.69,147200.0,18.8544,18.9592,18.8544,18.9417,147200.0
2012-10-03 11:50:00,21.69,21.78,21.66,21.75,192300.0,18.9417,19.0203,18.9155,18.9941,192300.0
2012-10-03 12:00:00,21.75,21.85,21.72,21.85,471800.0,18.9941,19.0814,18.9679,19.0814,471800.0
2012-10-03 12:10:00,21.85,21.97,21.85,21.93,548100.0,19.0814,19.1862,19.0814,19.1513,548100.0
2012-10-03 12:20:00,21.94,22.0,21.88,21.98,362400.0,19.16,19.2124,19.1076,19.195,362400.0
2012-10-03 12:30:00,21.98,22.03,21.97,21.98,257600.0,19.195,19.2386,19.1862,19.195,257600.0
2012-10-03 12:40:00,21.99,22.03,21.95,22.0,152000.0,19.2037,19.2386,19.1688,19.2124,152000.0
2012-10-03 12:50:00,22.0,22.02,21.93,21.95,98800.0,19.2124,19.2299,19.1513,19.1688,98800.0
2012-10-03 13:00:00,21.96,21.98,21.86,21.86,204000.0,19.1775,19.195,19.0902,19.0902,204000.0
2012-10-03 13:10:00,21.86,21.94,21.84,21.93,148400.0,19.0902,19.16,19.0727,19.1513,148400.0
2012-10-03 13:20:00,21.93,21.98,21.92,21.97,151100.0,19.1513,19.195,19.1426,19.1862,151100.0
2012-10-03 13:30:00,21.96,21.98,21.79,21.82,262900.0,19.1775,19.195,19.029,19.0552,262900.0
2012-10-03 13:40:00,21.81,21.89,21.79,21.84,988500.0,19.0465,19.1164,19.029,19.0727,988500.0
2012-10-03 13:50:00,21.84,21.98,21.8,21.93,404200.0,19.0727,19.195,19.0378,19.1513,404200.0
2012-10-03 14:00:00,21.92,22.03,21.91,21.94,141500.0,19.1426,19.2386,19.1338,19.16,141500.0
2012-10-03 14:10:00,21.94,21.96,21.87,21.89,70800.0,19.16,19.1775,19.0989,19.1164,70800.0
2012-10-03 14:20:00,21.89,21.9,21.85,21.88,105400.0,19.1164,19.1251,19.0814,19.1076,105400.0
2012-10-03 14:30:00,21.86,21.9,21.85,21.85,129200.0,19.0902,19.1251,19.0814,19.0814,129200.0
2012-10-03 14:40:00,21.85,21.87,21.82,21.85,152300.0,19.0814,19.0989,19.0552,19.0814,152300.0
2012-10-03 14:50:00,21.84,21.86,21.8,21.85,118600.0,19.0727,19.0902,19.0378,19.0814,118600.0
2012-10-03 15:00:00,21.85,21.85,21.78,21.82,197200.0,19.0814,19.0814,19.0203,19.0552,197200.0
2012-10-03 15:10:00,21.82,21.89,21.8,21.89,221600.0,19.0552,19.1164,19.0378,19.1164,221600.0
2012-10-03 15:20:00,21.89,21.94,21.86,21.9,277900.0,19.1164,19.16,19.0902,19.1251,277900.0
2012-10-03 15:30:00,21.91,21.96,21.9,21.94,247100.0,19.1338,19.1775,19.1251,19.16,247100.0
2012-10-03 15:40:00,21.94,21.98,21.9,21.92,309500.0,19.16,19.195,19.1251,19.1426,309500.0
2012-10-03 15:50:00,21.92,21.99,21.9,21.99,777700.0,19.1426,19.2037,19.1251,19.2037,777700.0
2012-10-04 09:30:00,22.03,22.16,21.91,22.04,263000.0,19.2386,19.3521,19.1338,19.2474,263000.0
2012-10-04 09:40:00,22.04,22.14,22.02,22.11,271200.0,19.2474,19.3347,19.2299,19.3085,271200.0
2012-10-04 09:50:00,22.11,22.21,22.11,22.16,317400.0,19.3085,19.3958,19.3085,19.3521,317400.0
2012-10-04 10:00:00,22.16,22.21,22.14,22.2,169700.0,19.3521,19.3958,19.3347,19.3871,169700.0
2012-10-04 10:10:00,22.2,22.25,22.13,22.2,281400.0,19.3871,19.4307,19.3259,19.3871,281400.0
2012-10-04 10:20:00,22.2,22.25,22.0,22.0,320700.0,19.3871,19.4307,19.2124,19.2124,320700.0
2012-10-04 10:30:00,22.0,22.04,21.9,21.91,339100.0,19.2124,19.2474,19.1251,19.1338,339100.0
2012-10-04 10:40:00,21.92,21.94,21.81,21.91,232300.0,19.1426,19.16,19.0465,19.1338,232300.0
2012-10-04 10:50:00,21.89,21.89,21.83,21.86,210500.0,19.1164,19.1164,19.064,19.0902,210500.0
2012-10-04 11:00:00,21.86,21.89,21.73,21.76,176100.0,19.0902,19.1164,18.9766,19.0028,176100.0
2012-10-04 11:10:00,21.77,21.82,21.76,21.79,103600.0,19.0116,19.0552,19.0028,19.029,103600.0
2012-10-04 11:20:00,21.79,21.81,21.72,21.79,97100.0,19.029,19.0465,18.9679,19.029,97100.0
2012-10-04 11:30:00,21.8,21.86,21.77,21.8,77500.0,19.0378,19.0902,19.0116,19.0378,77500.0
2012-10-04 11:40:00,21.8,21.83,21.74,21.8,457600.0,19.0378,19.064,18.9854,19.0378,457600.0
2012-10-04 11:50:00,21.81,21.96,21.81,21.94,128000.0,19.0465,19.1775,19.0465,19.16,128000.0
2012-10-04 12:00:00,21.94,22.01,21.85,21.98,202700.0,19.16,19.2212,19.0814,19.195,202700.0
2012-10-04 12:10:00,21.98,22.01,21.92,21.94,132700.0,19.195,19.2212,19.1426,19.16,132700.0
2012-10-04 12:20:00,21.94,21.98,21.9,21.9,165300.0,19.16,19.195,19.1251,19.1251,165300.0
2012-10-04 12:30:00,21.9,21.95,21.87,21.9,80800.0,19.1251,19.1688,19.0989,19.1251,80800.0
2012-10-04 12:40:00,21.9,21.95,21.89,21.89,119800.0,19.1251,19.1688,19.1164,19.1164,119800.0
2012-10-04 12:50:00,21.89,21.92,21.86,21.88,115800.0,19.1164,19.1426,19.0902,19.1076,115800.0
2012-10-04 13:00:00,21.88,21.88,21.85,21.88,103500.0,19.1076,19.1076,19.0814,19.1076,103500.0
2012-10-04 13:10:00,21.88,21.91,21.82,21.86,70000.0,19.1076,19.1338,19.0552,19.0902,70000.0
2012-10-04 13:20:00,21.86,21.86,21.74,21.78,114600.0,19.0902,19.0902,18.9854,19.0203,114600.0
2012-10-04 13:30:00,21.78,21.88,21.78,21.81,87200.0,19.0203,19.1076,19.0203,19.0465,87200.0
2012-10-04 13:40:00,21.81,21.82,21.75,21.77,74000.0,19.0465,19.0552,18.9941,19.0116,74000.0
2012-10-04 13:50:00,21.76,21.8,21.76,21.8,72100.0,19.0028,19.0378,19.0028,19.0378,72100.0
2012-10-04 14:00:00,21.8,21.8,21.71,21.78,201200.0,19.0378,19.0378,18.9592,19.0203,201200.0
2012-10-04 14:10:00,21.77,21.8,21.75,21.8,149800.0,19.0116,19.0378,18.9941,19.0378,149800.0
2012-10-04 14:20:00,21.8,21.83,21.79,21.83,111200.0,19.0378,19.064,19.029,19.064,111200.0
2012-10-04 14:30:00,21.83,21.83,21.8,21.81,144800.0,19.064,19.064,19.0378,19.0465,144800.0
2012-10-04 14:40:00,21.82,21.85,21.81,21.85,162500.0,19.0552,19.0814,19.0465,19.0814,162500.0
2012-10-04 14:50:00,21.84,21.88,21.81,21.84,106200.0,19.0727,19.1076,19.0465,19.0727,106200.0
2012-10-04 15:00:00,21.84,21.89,21.83,21.88,64200.0,19.0727,19.1164,19.064,19.1076,64200.0
2012-10-04 15:10:00,21.88,21.94,21.87,21.92,136600.0,19.1076,19.16,19.0989,19.1426,136600.0
2012-10-04 15:20:00,21.92,21.93,21.89,21.93,382800.0,19.1426,19.1513,19.1164,19.1513,382800.0
2012-10-04 15:30:00,21.93,22.02,21.92,22.0,412300.0,19.1513,19.2299,19.1426,19.2124,412300.0
2012-10-04 15:40:00,22.0,22.01,21.96,21.99,380700.0,19.2124,19.2212,19.1775,19.2037,380700.0
2012-10-04 15:50:00,21.99,22.01,21.97,22.0,765900.0,19.2037,19.2212,19.1862,19.2124,765900.0
2012-10-05 09:30:00,22.19,22.27,22.07,22.22,628500.0,19.3783,19.4482,19.2736,19.4045,628500.0
2012-10-05 09:40:00,22.22,22.32,22.18,22.28,330900.0,19.4045,19.4919,19.3696,19.4569,330900.0
2012-10-05 09:50:00,22.27,22.29,22.07,22.07,726900.0,19.4482,19.4657,19.2736,19.2736,726900.0
2012-10-05 10:00:00,22.07,22.23,22.01,22.1,295700.0,19.2736,19.4133,19.2212,19.2997,295700.0
2012-10-05 10:10:00,22.1,22.1,21.91,21.92,374600.0,19.2997,19.2997,19.1338,19.1426,374600.0
2012-10-05 10:20:00,21.93,22.11,21.92,22.1,207900.0,19.1513,19.3085,19.1426,19.2997,207900.0
2012-10-05 10:30:00,22.1,22.13,22.01,22.04,440400.0,19.2997,19.3259,19.2212,19.2474,440400.0
2012-10-05 10:40:00,22.04,22.06,21.97,22.02,151600.0,19.2474,19.2648,19.1862,19.2299,151600.0
2012-10-05 10:50:00,22.03,22.05,22.02,22.03,71100.0,19.2386,19.2561,19.2299,19.2386,71100.0
2012-10-05 11:00:00,22.03,22.06,22.01,22.04,167200.0,19.2386,19.2648,19.2212,19.2474,167200.0
2012-10-05 11:10:00,22.04,22.13,22.04,22.12,94600.0,19.2474,19.3259,19.2474,19.3172,94600.0
2012-10-05 11:20:00,22.12,22.17,22.1,22.13,98400.0,19.3172,19.3609,19.2997,19.3259,98400.0
2012-10-05 11:30:00,22.12,22.14,22.09,22.12,124200.0,19.3172,19.3347,19.291,19.3172,124200.0
2012-10-05 11:40:00,22.12,22.14,22.05,22.14,78400.0,19.3172,19.3347,19.2561,19.3347,78400.0
2012-10-05 11:50:00,22.14,22.17,22.12,22.14,84600.0,19.3347,19.3609,19.3172,19.3347,84600.0
2012-10-05 12:00:00,22.14,22.15,22.08,22.1,124700.0,19.3347,19.3434,19.2823,19.2997,124700.0
2012-10-05 12:10:00,22.08,22.15,22.07,22.09,85200.0,19.2823,19.3434,19.2736,19.291,85200.0
2012-10-05 12:20:00,22.09,22.11,21.96,21.96,309700.0,19.291,19.3085,19.1775,19.1775,309700.0
2012-10-05 12:30:00,21.96,21.97,21.93,21.94,149900.0,19.1775,19.1862,19.1513,19.16,149900.0
2012-10-05 12:40:00,21.95,21.95,21.86,21.86,71000.0,19.1688,19.1688,19.0902,19.0902,71000.0
2012-10-05 12:50:00,21.87,21.9,21.82,21.82,156700.0,19.0989,19.1251,19.0552,19.0552,156700.0
2012-10-05 13:00:00,21.83,21.84,21.79,21.81,101400.0,19.064,19.0727,19.029,19.0465,101400.0
2012-10-05 13:10:00,21.8,21.86,21.8,21.84,102400.0,19.0378,19.0902,19.0378,19.0727,102400.0
2012-10-05 13:20:00,21.84,21.86,21.8,21.84,59200.0,19.0727,19.0902,19.0378,19.0727,59200.0
2012-10-05 13:30:00,21.83,21.9,21.82,21.9,71800.0,19.064,19.1251,19.0552,19.1251,71800.0
2012-10-05 13:40:00,21.9,21.91,21.8,21.8,119500.0,19.1251,19.1338,19.0378,19.0378,119500.0
2012-10-05 13:50:00,21.8,21.86,21.75,21.76,121600.0,19.0378,19.0902,18.9941,19.0028,121600.0
2012-10-05 14:00:00,21.76,21.82,21.76,21.8,73000.0,19.0028,19.0552,19.0028,19.0378,73000.0
2012-10-05 14:10:00,21.79,21.79,21.73,21.75,146700.0,19.029,19.029,18.9766,18.9941,146700.0
2012-10-05 14:20:00,21.75,21.8,21.75,21.8,82200.0,18.9941,19.0378,18.9941,19.0378,82200.0
2012-10-05 14:30:00,21.8,21.8,21.76,21.76,86700.0,19.0378,19.0378,19.0028,19.0028,86700.0
2012-10-05 14:40:00,21.76,21.81,21.76,21.79,69400.0,19.0028,19.0465,19.0028,19.029,69400.0
2012-10-05 14:50:00,21.79,21.79,21.64,21.64,236700.0,19.029,19.029,18.898,18.898,236700.0
2012-10-05 15:00:00,21.65,21.7,21.64,21.69,267900.0,18.9068,18.9504,18.898,18.9417,267900.0
2012-10-05 15:10:00,21.69,21.7,21.63,21.69,195200.0,18.9417,18.9504,18.8893,18.9417,195200.0
2012-10-05 15:20:00,21.68,21.75,21.68,21.71,129200.0,18.933,18.9941,18.933,18.9592,129200.0
2012-10-05 15:30:00,21.72,21.74,21.64,21.66,231700.0,18.9679,18.9854,18.898,18.9155,231700.0
2012-10-05 15:40:00,21.66,21.71,21.65,21.67,333300.0,18.9155,18.9592,18.9068,18.9242,333300.0
2012-10-05 15:50:00,21.67,21.67,21.57,21.65,1244000.0,18.9242,18.9242,18.8369,18.9068,1244000.0
2012-10-08 09:30:00,21.66,21.66,21.38,21.39,250400.0,18.9155,18.9155,18.671,18.6797,250400.0
2012-10-08 09:40:00,21.39,21.46,21.29,21.31,187500.0,18.6797,18.7408,18.5924,18.6098,187500.0
2012-10-08 09:50:00,21.31,21.51,21.31,21.45,235900.0,18.6098,18.7845,18.6098,18.7321,235900.0
2012-10-08 10:00:00,21.45,21.51,21.4,21.4,202400.0,18.7321,18.7845,18.6884,18.6884,202400.0
2012-10-08 10:10:00,21.4,21.41,21.31,21.37,279100.0,18.6884,18.6972,18.6098,18.6622,279100.0
2012-10-08 10:20:00,21.36,21.37,21.25,21.29,172100.0,18.6535,18.6622,18.5575,18.5924,172100.0
2012-10-08 10:30:00,21.29,21.31,21.26,21.31,153200.0,18.5924,18.6098,18.5662,18.6098,153200.0
2012-10-08 10:40:00,21.3,21.32,21.23,21.25,153400.0,18.6011,18.6186,18.54,18.5575,153400.0
2012-10-08 10:50:00,21.25,21.3,21.22,21.23,148800.0,18.5575,18.6011,18.5313,18.54,148800.0
2012-10-08 11:00:00,21.23,21.27,21.22,21.26,224200.0,18.54,18.5749,18.5313,18.5662,224200.0
2012-10-08 11:10:00,21.25,21.25,21.15,21.16,138300.0,18.5575,18.5575,18.4701,18.4789,138300.0
2012-10-08 11:20:00,21.15,21.23,21.14,21.22,121400.0,18.4701,18.54,18.4614,18.5313,121400.0
2012-10-08 11:30:00,21.22,21.22,21.12,21.13,81700.0,18.5313,18.5313,18.4439,18.4527,81700.0
2012-10-08 11:40:00,21.12,21.14,21.1,21.11,68000.0,18.4439,18.4614,18.4265,18.4352,68000.0
2012-10-08 11:50:00,21.11,21.17,21.1,21.15,88500.0,18.4352,18.4876,18.4265,18.4701,88500.0
2012-10-08 12:00:00,21.15,21.21,21.13,21.18,90200.0,18.4701,18.5225,18.4527,18.4963,90200.0
2012-10-08 12:10:00,21.19,21.22,21.12,21.13,102900.0,18.5051,18.5313,18.4439,18.4527,102900.0
2012-10-08 12:20:00,21.13,21.15,21.11,21.13,60000.0,18.4527,18.4701,18.4352,18.4527,60000.0
2012-10-08 12:30:00,21.13,21.15,21.11,21.13,51300.0,18.4527,18.4701,18.4352,18.4527,51300.0
2012-10-08 12:40:00,21.13,21.17,21.13,21.14,127400.0,18.4527,18.4876,18.4527,18.4614,127400.0
2012-10-08 12:50:00,21.15,21.16,21.14,21.15,94900.0,18.4701,18.4789,18.4614,18.4701,94900.0
2012-10-08 13:00:00,21.15,21.17,21.11,21.11,87200.0,18.4701,18.4876,18.4352,18.4352,87200.0
2012-10-08 13:10:00,21.12,21.16,21.11,21.15,55500.0,18.4439,18.4789,18.4352,18.4701,55500.0
2012-10-08 13:20:00,21.15,21.16,21.1,21.13,148000.0,18.4701,18.4789,18.4265,18.4527,148000.0
2012-10-08 13:30:00,21.13,21.16,21.13,21.14,165500.0,18.4527,18.4789,18.4527,18.4614,165500.0
2012-10-08 13:40:00,21.14,21.16,21.1,21.12,87000.0,18.4614,18.4789,18.4265,18.4439,87000.0
2012-10-08 13:50:00,21.12,21.14,21.09,21.11,85100.0,18.4439,18.4614,18.4177,18.4352,85100.0
2012-10-08 14:00:00,21.11,21.16,21.11,21.15,97400.0,18.4352,18.4789,18.4352,18.4701,97400.0
2012-10-08 14:10:00,21.15,21.16,21.12,21.15,116400.0,18.4701,18.4789,18.4439,18.4701,116400.0
2012-10-08 14:20:00,21.15,21.16,21.13,21.15,69300.0,18.4701,18.4789,18.4527,18.4701,69300.0
2012-10-08 14:30:00,21.15,21.16,21.13,21.14,68500.0,18.4701,18.4789,18.4527,18.4614,68500.0
2012-10-08 14:40:00,21.14,21.15,21.09,21.11,94600.0,18.4614,18.4701,18.4177,18.4352,94600.0
2012-10-08 14:50:00,21.11,21.14,21.1,21.14,24500.0,18.4352,18.4614,18.4265,18.4614,24500.0
2012-10-08 15:00:00,21.14,21.16,21.12,21.14,106900.0,18.4614,18.4789,18.4439,18.4614,106900.0
2012-10-08 15:10:00,21.13,21.16,21.13,21.15,146500.0,18.4527,18.4789,18.4527,18.4701,146500.0
2012-10-08 15:20:00,21.15,21.16,21.13,21.14,154900.0,18.4701,18.4789,18.4527,18.4614,154900.0
2012-10-08 15:30:00,21.15,21.2,21.14,21.2,99500.0,18.4701,18.5138,18.4614,18.5138,99500.0
2012-10-08 15:40:00,21.2,21.2,21.16,21.16,194700.0,18.5138,18.5138,18.4789,18.4789,194700.0
2012-10-08 15:50:00,21.16,21.2,21.16,21.17,275500.0,18.4789,18.5138,18.4789,18.4876,275500.0
2012-10-09 09:30:00,21.09,21.12,20.92,21.05,326300.0,18.4177,18.4439,18.2693,18.3828,326300.0
2012-10-09 09:40:00,21.05,21.05,20.96,21.01,488300.0,18.3828,18.3828,18.3042,18.3479,488300.0
2012-10-09 09:50:00,21.01,21.03,20.99,21.01,320000.0,18.3479,18.3653,18.3304,18.3479,320000.0
2012-10-09 10:00:00,21.0,21.14,21.0,21.03,303500.0,18.3391,18.4614,18.3391,18.3653,303500.0
2012-10-09 10:10:00,21.03,21.04,20.9,20.9,147100.0,18.3653,18.3741,18.2518,18.2518,147100.0
2012-10-09 10:20:00,20.9,20.92,20.82,20.83,96900.0,18.2518,18.2693,18.1819,18.1907,96900.0
2012-10-09 10:30:00,20.83,20.87,20.78,20.79,84400.0,18.1907,18.2256,18.147,18.1557,84400.0
2012-10-09 10:40:00,20.79,20.81,20.73,20.73,101400.0,18.1557,18.1732,18.1033,18.1033,101400.0
2012-10-09 10:50:00,20.73,20.74,20.67,20.68,128000.0,18.1033,18.1121,18.0509,18.0597,128000.0
2012-10-09 11:00:00,20.67,20.71,20.62,20.7,145500.0,18.0509,18.0859,18.0073,18.0771,145500.0
2012-10-09 11:10:00,20.7,20.73,20.66,20.69,128300.0,18.0771,18.1033,18.0422,18.0684,128300.0
2012-10-09 11:20:00,20.69,20.74,20.68,20.69,169900.0,18.0684,18.1121,18.0597,18.0684,169900.0
2012-10-09 11:30:00,20.69,20.72,20.67,20.7,594600.0,18.0684,18.0946,18.0509,18.0771,594600.0
2012-10-09 11:40:00,20.69,20.69,20.58,20.61,554800.0,18.0684,18.0684,17.9723,17.9985,554800.0
2012-10-09 11:50:00,20.6,20.63,20.55,20.61,189800.0,17.9898,18.016,17.9461,17.9985,189800.0
2012-10-09 12:00:00,20.61,20.69,20.61,20.64,108000.0,17.9985,18.0684,17.9985,18.0247,108000.0
2012-10-09 12:10:00,20.63,20.65,20.6,20.64,190200.0,18.016,18.0335,17.9898,18.0247,190200.0
2012-10-09 12:20:00,20.63,20.64,20.57,20.57,144300.0,18.016,18.0247,17.9636,17.9636,144300.0
2012-10-09 12:30:00,20.57,20.59,20.5,20.52,250900.0,17.9636,17.9811,17.9025,17.9199,250900.0
2012-10-09 12:40:00,20.51,20.53,20.48,20.5,165400.0,17.9112,17.9287,17.885,17.9025,165400.0
2012-10-09 12:50:00,20.5,20.51,20.48,20.5,112900.0,17.9025,17.9112,17.885,17.9025,112900.0
2012-10-09 13:00:00,20.5,20.5,20.45,20.48,183500.0,17.9025,17.9025,17.8588,17.885,183500.0
2012-10-09 13:10:00,20.49,20.53,20.48,20.49,165700.0,17.8937,17.9287,17.885,17.8937,165700.0
2012-10-09 13:20:00,20.48,20.48,20.4,20.42,254300.0,17.885,17.885,17.8152,17.8326,254300.0
2012-10-09 13:30:00,20.42,20.49,20.38,20.47,376900.0,17.8326,17.8937,17.7977,17.8763,376900.0
2012-10-09 13:40:00,20.48,20.55,20.48,20.52,58600.0,17.885,17.9461,17.885,17.9199,58600.0
2012-10-09 13:50:00,20.53,20.56,20.5,20.5,155800.0,17.9287,17.9549,17.9025,17.9025,155800.0
2012-10-09 14:00:00,20.51,20.53,20.49,20.51,140400.0,17.9112,17.9287,17.8937,17.9112,140400.0
2012-10-09 14:10:00,20.52,20.58,20.5,20.58,71700.0,17.9199,17.9723,17.9025,17.9723,71700.0
2012-10-09 14:20:00,20.58,20.6,20.56,20.59,91000.0,17.9723,17.9898,17.9549,17.9811,91000.0
2012-10-09 14:30:00,20.59,20.66,20.57,20.62,125200.0,17.9811,18.0422,17.9636,18.0073,125200.0
2012-10-09 14:40:00,20.63,20.63,20.57,20.6,217500.0,18.016,18.016,17.9636,17.9898,217500.0
2012-10-09 14:50:00,20.6,20.65,20.59,20.65,101100.0,17.9898,18.0335,17.9811,18.0335,101100.0
2012-10-09 15:00:00,20.65,20.68,20.64,20.66,259700.0,18.0335,18.0597,18.0247,18.0422,259700.0
2012-10-09 15:10:00,20.66,20.66,20.6,20.61,129900.0,18.0422,18.0422,17.9898,17.9985,129900.0
2012-10-09 15:20:00,20.62,20.64,20.56,20.59,174900.0,18.0073,18.0247,17.9549,17.9811,174900.0
2012-10-09 15:30:00,20.58,20.6,20.53,20.59,322900.0,17.9723,17.9898,17.9287,17.9811,322900.0
2012-10-09 15:40:00,20.59,20.62,20.57,20.58,392500.0,17.9811,18.0073,17.9636,17.9723,392500.0
2012-10-09 15:50:00,20.59,20.61,20.58,20.58,510800.0,17.9811,17.9985,17.9723,17.9723,510800.0
2012-10-10 09:30:00,20.56,20.84,20.52,20.84,112600.0,17.9549,18.1994,17.9199,18.1994,112600.0
2012-10-10 09:40:00,20.83,20.85,20.71,20.71,155600.0,18.1907,18.2081,18.0859,18.0859,155600.0
2012-10-10 09:50:00,20.71,20.8,20.68,20.79,256600.0,18.0859,18.1645,18.0597,18.1557,256600.0
2012-10-10 10:00:00,20.79,20.89,20.78,20.8,110700.0,18.1557,18.2431,18.147,18.1645,110700.0
2012-10-10 10:10:00,20.79,20.84,20.76,20.79,170500.0,18.1557,18.1994,18.1295,18.1557,170500.0
2012-10-10 10:20:00,20.79,20.85,20.78,20.84,78400.0,18.1557,18.2081,18.147,18.1994,78400.0
2012-10-10 10:30:00,20.83,20.9,20.83,20.89,150100.0,18.1907,18.2518,18.1907,18.2431,150100.0
2012-10-10 10:40:00,20.9,20.95,20.87,20.93,142100.0,18.2518,18.2955,18.2256,18.278,142100.0
2012-10-10 10:50:00,20.92,21.02,20.91,21.0,104100.0,18.2693,18.3566,18.2605,18.3391,104100.0
2012-10-10 11:00:00,21.0,21.06,20.97,20.99,153600.0,18.3391,18.3915,18.3129,18.3304,153600.0
2012-10-10 11:10:00,20.99,21.01,20.92,20.94,71400.0,18.3304,18.3479,18.2693,18.2867,71400.0
2012-10-10 11:20:00,20.94,20.94,20.88,20.91,71000.0,18.2867,18.2867,18.2343,18.2605,71000.0
2012-10-10 11:30:00,20.91,20.92,20.85,20.85,71800.0,18.2605,18.2693,18.2081,18.2081,71800.0
2012-10-10 11:40:00,20.84,20.85,20.79,20.79,133200.0,18.1994,18.2081,18.1557,18.1557,133200.0
2012-10-10 11:50:00,20.79,20.8,20.69,20.71,178700.0,18.1557,18.1645,18.0684,18.0859,178700.0
2012-10-10 12:00:00,20.71,20.76,20.7,20.73,72000.0,18.0859,18.1295,18.0771,18.1033,72000.0
2012-10-10 12:10:00,20.72,20.75,20.7,20.7,97600.0,18.0946,18.1208,18.0771,18.0771,97600.0
2012-10-10 12:20:00,20.7,20.76,20.69,20.76,67000.0,18.0771,18.1295,18.0684,18.1295,67000.0
2012-10-10 12:30:00,20.75,20.75,20.66,20.71,108600.0,18.1208,18.1208,18.0422,18.0859,108600.0
2012-10-10 12:40:00,20.71,20.71,20.67,20.68,66700.0,18.0859,18.0859,18.0509,18.0597,66700.0
2012-10-10 12:50:00,20.68,20.7,20.65,20.67,123200.0,18.0597,18.0771,18.0335,18.0509,123200.0
2012-10-10 13:00:00,20.67,20.71,20.65,20.7,185000.0,18.0509,18.0859,18.0335,18.0771,185000.0
2012-10-10 13:10:00,20.69,20.71,20.67,20.7,139100.0,18.0684,18.0859,18.0509,18.0771,139100.0
2012-10-10 13:20:00,20.71,20.79,20.71,20.78,165300.0,18.0859,18.1557,18.0859,18.147,165300.0
2012-10-10 13:30:00,20.77,20.8,20.75,20.78,46400.0,18.1383,18.1645,18.1208,18.147,46400.0
2012-10-10 13:40:00,20.78,20.79,20.73,20.78,73800.0,18.147,18.1557,18.1033,18.147,73800.0
2012-10-10 13:50:00,20.77,20.79,20.77,20.79,33800.0,18.1383,18.1557,18.1383,18.1557,33800.0
2012-10-10 14:00:00,20.78,20.85,20.78,20.82,79200.0,18.147,18.2081,18.147,18.1819,79200.0
2012-10-10 14:10:00,20.82,20.82,20.79,20.81,52100.0,18.1819,18.1819,18.1557,18.1732,52100.0
2012-10-10 14:20:00,20.81,20.81,20.75,20.76,36300.0,18.1732,18.1732,18.1208,18.1295,36300.0
2012-10-10 14:30:00,20.76,20.78,20.72,20.73,47900.0,18.1295,18.147,18.0946,18.1033,47900.0
2012-10-10 14:40:00,20.73,20.76,20.7,20.74,70900.0,18.1033,18.1295,18.0771,18.1121,70900.0
2012-10-10 14:50:00,20.74,20.75,20.7,20.7,49600.0,18.1121,18.1208,18.0771,18.0771,49600.0
2012-10-10 15:00:00,20.7,20.77,20.68,20.76,75100.0,18.0771,18.1383,18.0597,18.1295,75100.0
2012-10-10 15:10:00,20.77,20.79,20.7,20.73,85600.0,18.1383,18.1557,18.0771,18.1033,85600.0
2012-10-10 15:20:00,20.73,20.74,20.71,20.71,69400.0,18.1033,18.1121,18.0859,18.0859,69400.0
2012-10-10 15:30:00,20.71,20.75,20.7,20.72,94300.0,18.0859,18.1208,18.0771,18.0946,94300.0
2012-10-10 15:40:00,20.73,20.75,20.71,20.74,146500.0,18.1033,18.1208,18.0859,18.1121,146500.0
2012-10-10 15:50:00,20.74,20.75,20.69,20.74,249100.0,18.1121,18.1208,18.0684,18.1121,249100.0
2012-10-11 09:30:00,20.83,20.84,20.6,20.68,293000.0,18.1907,18.1994,17.9898,18.0597,293000.0
2012-10-11 09:40:00,20.69,20.79,20.6,20.78,161800.0,18.0684,18.1557,17.9898,18.147,161800.0
2012-10-11 09:50:00,20.77,20.77,20.55,20.55,91700.0,18.1383,18.1383,17.9461,17.9461,91700.0
2012-10-11 10:00:00,20.54,20.66,20.53,20.65,155200.0,17.9374,18.0422,17.9287,18.0335,155200.0
2012-10-11 10:10:00,20.64,20.69,20.62,20.62,113600.0,18.0247,18.0684,18.0073,18.0073,113600.0
2012-10-11 10:20:00,20.63,20.66,20.52,20.57,196800.0,18.016,18.0422,17.9199,17.9636,196800.0
2012-10-11 10:30:00,20.57,20.62,20.55,20.57,390400.0,17.9636,18.0073,17.9461,17.9636,390400.0
2012-10-11 10:40:00,20.58,20.59,20.51,20.52,122400.0,17.9723,17.9811,17.9112,17.9199,122400.0
2012-10-11 10:50:00,20.52,20.54,20.46,20.49,104700.0,17.9199,17.9374,17.8676,17.8937,104700.0
2012-10-11 11:00:00,20.49,20.5,20.46,20.48,86300.0,17.8937,17.9025,17.8676,17.885,86300.0
2012-10-11 11:10:00,20.47,20.55,20.46,20.48,79500.0,17.8763,17.9461,17.8676,17.885,79500.0
2012-10-11 11:20:00,20.48,20.52,20.47,20.5,49800.0,17.885,17.9199,17.8763,17.9025,49800.0
2012-10-11 11:30:00,20.5,20.5,20.4,20.4,38800.0,17.9025,17.9025,17.8152,17.8152,38800.0
2012-10-11 11:40:00,20.4,20.41,20.36,20.37,77200.0,17.8152,17.8239,17.7802,17.789,77200.0
2012-10-11 11:50:00,20.36,20.37,20.28,20.3,96400.0,17.7802,17.789,17.7104,17.7278,96400.0
2012-10-11 12:00:00,20.31,20.32,20.29,20.31,60400.0,17.7366,17.7453,17.7191,17.7366,60400.0
2012-10-11 12:10:00,20.31,20.32,20.29,20.29,48100.0,17.7366,17.7453,17.7191,17.7191,48100.0
2012-10-11 12:20:00,20.29,20.29,20.25,20.28,64900.0,17.7191,17.7191,17.6842,17.7104,64900.0
2012-10-11 12:30:00,20.28,20.29,20.25,20.28,37700.0,17.7104,17.7191,17.6842,17.7104,37700.0
2012-10-11 12:40:00,20.28,20.28,20.2,20.23,66800.0,17.7104,17.7104,17.6405,17.6667,66800.0
2012-10-11 12:50:00,20.23,20.23,20.21,20.22,46200.0,17.6667,17.6667,17.6492,17.658,46200.0
2012-10-11 13:00:00,20.21,20.24,20.2,20.21,58600.0,17.6492,17.6754,17.6405,17.6492,58600.0
2012-10-11 13:10:00,20.21,20.24,20.19,20.2,81500.0,17.6492,17.6754,17.6318,17.6405,81500.0
2012-10-11 13:20:00,20.19,20.21,20.15,20.19,51600.0,17.6318,17.6492,17.5968,17.6318,51600.0
2012-10-11 13:30:00,20.19,20.2,20.12,20.12,93200.0,17.6318,17.6405,17.5706,17.5706,93200.0
2012-10-11 13:40:00,20.13,20.16,20.1,20.12,172800.0,17.5794,17.6056,17.5532,17.5706,172800.0
2012-10-11 13:50:00,20.12,20.16,20.1,20.12,97500.0,17.5706,17.6056,17.5532,17.5706,97500.0
2012-10-11 14:00:00,20.12,20.15,20.11,20.13,53300.0,17.5706,17.5968,17.5619,17.5794,53300.0
2012-10-11 14:10:00,20.13,20.23,20.13,20.22,63100.0,17.5794,17.6667,17.5794,17.658,63100.0
2012-10-11 14:20:00,20.22,20.25,20.2,20.25,60100.0,17.658,17.6842,17.6405,17.6842,60100.0
2012-10-11 14:30:00,20.24,20.3,20.24,20.3,52400.0,17.6754,17.7278,17.6754,17.7278,52400.0
2012-10-11 14:40:00,20.3,20.3,20.24,20.25,45700.0,17.7278,17.7278,17.6754,17.6842,45700.0
2012-10-11 14:50:00,20.26,20.29,20.23,20.25,55900.0,17.6929,17.7191,17.6667,17.6842,55900.0
2012-10-11 15:00:00,20.24,20.27,20.21,20.21,40600.0,17.6754,17.7016,17.6492,17.6492,40600.0
2012-10-11 15:10:00,20.21,20.3,20.21,20.28,99700.0,17.6492,17.7278,17.6492,17.7104,99700.0
2012-10-11 15:20:00,20.27,20.36,20.27,20.36,107100.0,17.7016,17.7802,17.7016,17.7802,107100.0
2012-10-11 15:30:00,20.36,20.36,20.27,20.28,119400.0,17.7802,17.7802,17.7016,17.7104,119400.0
2012-10-11 15:40:00,20.28,20.28,20.25,20.26,149800.0,17.7104,17.7104,17.6842,17.6929,149800.0
2012-10-11 15:50:00,20.26,20.27,20.23,20.23,187100.0,17.6929,17.7016,17.6667,17.6667,187100.0
2012-10-12 09:30:00,20.21,20.24,20.02,20.07,371800.0,17.6492,17.6754,17.4833,17.527,371800.0
2012-10-12 09:40:00,20.08,20.1,19.86,19.88,387500.0,17.5357,17.5532,17.3436,17.361,387500.0
2012-10-12 09:50:00,19.89,19.93,19.8,19.85,215400.0,17.3698,17.4047,17.2912,17.3348,215400.0
2012-10-12 10:00:00,19.85,20.04,19.84,20.02,275800.0,17.3348,17.5008,17.3261,17.4833,275800.0
2012-10-12 10:10:00,20.02,20.05,19.93,20.01,183100.0,17.4833,17.5095,17.4047,17.4746,183100.0
2012-10-12 10:20:00,20.01,20.05,19.92,19.93,189600.0,17.4746,17.5095,17.396,17.4047,189600.0
2012-10-12 10:30:00,19.93,19.94,19.81,19.84,136400.0,17.4047,17.4134,17.2999,17.3261,136400.0
2012-10-12 10:40:00,19.84,19.89,19.8,19.87,224000.0,17.3261,17.3698,17.2912,17.3523,224000.0
2012-10-12 10:50:00,19.88,19.88,19.78,19.78,106900.0,17.361,17.361,17.2737,17.2737,106900.0
2012-10-12 11:00:00,19.78,19.87,19.78,19.85,152400.0,17.2737,17.3523,17.2737,17.3348,152400.0
2012-10-12 11:10:00,19.85,19.98,19.83,19.95,186200.0,17.3348,17.4484,17.3174,17.4222,186200.0
2012-10-12 11:20:00,19.95,19.99,19.92,19.99,70800.0,17.4222,17.4571,17.396,17.4571,70800.0
2012-10-12 11:30:00,19.99,20.0,19.84,19.84,139200.0,17.4571,17.4658,17.3261,17.3261,139200.0
2012-10-12 11:40:00,19.84,19.91,19.83,19.87,86400.0,17.3261,17.3872,17.3174,17.3523,86400.0
2012-10-12 11:50:00,19.87,19.88,19.83,19.84,86600.0,17.3523,17.361,17.3174,17.3261,86600.0
2012-10-12 12:00:00,19.84,19.93,19.8,19.9,120500.0,17.3261,17.4047,17.2912,17.3785,120500.0
2012-10-12 12:10:00,19.9,19.95,19.89,19.89,153300.0,17.3785,17.4222,17.3698,17.3698,153300.0
2012-10-12 12:20:00,19.89,19.91,19.82,19.83,118400.0,17.3698,17.3872,17.3086,17.3174,118400.0
2012-10-12 12:30:00,19.83,19.88,19.83,19.84,80500.0,17.3174,17.361,17.3174,17.3261,80500.0
2012-10-12 12:40:00,19.84,19.86,19.8,19.8,62600.0,17.3261,17.3436,17.2912,17.2912,62600.0
2012-10-12 12:50:00,19.8,19.83,19.79,19.79,57800.0,17.2912,17.3174,17.2824,17.2824,57800.0
2012-10-12 13:00:00,19.79,19.79,19.75,19.75,90100.0,17.2824,17.2824,17.2475,17.2475,90100.0
2012-10-12 13:10:00,19.75,19.81,19.73,19.81,69800.0,17.2475,17.2999,17.23,17.2999,69800.0
2012-10-12 13:20:00,19.8,19.81,19.75,19.76,40000.0,17.2912,17.2999,17.2475,17.2562,40000.0
2012-10-12 13:30:00,19.75,19.79,19.74,19.79,71100.0,17.2475,17.2824,17.2388,17.2824,71100.0
2012-10-12 13:40:00,19.79,19.79,19.75,19.76,45800.0,17.2824,17.2824,17.2475,17.2562,45800.0
2012-10-12 13:50:00,19.77,19.8,19.76,19.78,81500.0,17.265,17.2912,17.2562,17.2737,81500.0
2012-10-12 14:00:00,19.79,19.84,19.78,19.84,104700.0,17.2824,17.3261,17.2737,17.3261,104700.0
2012-10-12 14:10:00,19.85,19.85,19.79,19.79,118300.0,17.3348,17.3348,17.2824,17.2824,118300.0
2012-10-12 14:20:00,19.79,19.84,19.77,19.84,79800.0,17.2824,17.3261,17.265,17.3261,79800.0
2012-10-12 14:30:00,19.84,19.89,19.82,19.89,71300.0,17.3261,17.3698,17.3086,17.3698,71300.0
2012-10-12 14:40:00,19.89,19.94,19.86,19.93,99000.0,17.3698,17.4134,17.3436,17.4047,99000.0
2012-10-12 14:50:00,19.92,20.0,19.92,19.99,123900.0,17.396,17.4658,17.396,17.4571,123900.0
2012-10-12 15:00:00,19.99,20.03,19.96,20.0,194700.0,17.4571,17.492,17.4309,17.4658,194700.0
2012-10-12 15:10:00,20.0,20.01,19.96,19.99,170500.0,17.4658,17.4746,17.4309,17.4571,170500.0
2012-10-12 15:20:00,19.98,20.01,19.97,19.99,112300.0,17.4484,17.4746,17.4396,17.4571,112300.0
2012-10-12 15:30:00,19.98,19.98,19.92,19.92,202600.0,17.4484,17.4484,17.396,17.396,202600.0
2012-10-12 15:40:00,19.92,19.96,19.9,19.92,211900.0,17.396,17.4309,17.3785,17.396,211900.0
2012-10-12 15:50:00,19.92,19.96,19.92,19.94,245400.0,17.396,17.4309,17.396,17.4134,245400.0
2012-10-15 09:30:00,19.99,20.27,19.97,20.05,203800.0,17.4571,17.7016,17.4396,17.5095,203800.0
2012-10-15 09:40:00,20.04,20.04,19.83,19.94,169900.0,17.5008,17.5008,17.3174,17.4134,169900.0
2012-10-15 09:50:00,19.95,20.0,19.85,19.85,163500.0,17.4222,17.4658,17.3348,17.3348,163500.0
2012-10-15 10:00:00,19.85,19.86,19.78,19.86,302700.0,17.3348,17.3436,17.2737,17.3436,302700.0
2012-10-15 10:10:00,19.86,19.9,19.77,19.89,234600.0,17.3436,17.3785,17.265,17.3698,234600.0
2012-10-15 10:20:00,19.89,20.02,19.88,19.99,162100.0,17.3698,17.4833,17.361,17.4571,162100.0
2012-10-15 10:30:00,19.99,20.07,19.99,20.04,164700.0,17.4571,17.527,17.4571,17.5008,164700.0
2012-10-15 10:40:00,20.04,20.1,20.04,20.1,111600.0,17.5008,17.5532,17.5008,17.5532,111600.0
2012-10-15 10:50:00,20.09,20.14,20.08,20.13,119500.0,17.5444,17.5881,17.5357,17.5794,119500.0
2012-10-15 11:00:00,20.14,20.19,20.12,20.17,115900.0,17.5881,17.6318,17.5706,17.6143,115900.0
2012-10-15 11:10:00,20.17,20.21,20.16,20.2,108000.0,17.6143,17.6492,17.6056,17.6405,108000.0
2012-10-15 11:20:00,20.21,20.29,20.2,20.29,180400.0,17.6492,17.7191,17.6405,17.7191,180400.0
2012-10-15 11:30:00,20.29,20.37,20.28,20.3,83800.0,17.7191,17.789,17.7104,17.7278,83800.0
2012-10-15 11:40:00,20.29,20.47,20.29,20.45,410100.0,17.7191,17.8763,17.7191,17.8588,410100.0
2012-10-15 11:50:00,20.45,20.46,20.38,20.38,81200.0,17.8588,17.8676,17.7977,17.7977,81200.0
2012-10-15 12:00:00,20.38,20.41,20.35,20.4,88900.0,17.7977,17.8239,17.7715,17.8152,88900.0
2012-10-15 12:10:00,20.39,20.42,20.35,20.35,106700.0,17.8064,17.8326,17.7715,17.7715,106700.0
2012-10-15 12:20:00,20.35,20.41,20.35,20.41,118200.0,17.7715,17.8239,17.7715,17.8239,118200.0
2012-10-15 12:30:00,20.41,20.46,20.35,20.46,127700.0,17.8239,17.8676,17.7715,17.8676,127700.0
2012-10-15 12:40:00,20.46,20.48,20.42,20.48,92300.0,17.8676,17.885,17.8326,17.885,92300.0
2012-10-15 12:50:00,20.48,20.56,20.46,20.54,164300.0,17.885,17.9549,17.8676,17.9374,164300.0
2012-10-15 13:00:00,20.54,20.58,20.5,20.58,82600.0,17.9374,17.9723,17.9025,17.9723,82600.0
2012-10-15 13:10:00,20.57,20.59,20.52,20.53,113800.0,17.9636,17.9811,17.9199,17.9287,113800.0
2012-10-15 13:20:00,20.54,20.54,20.47,20.5,80100.0,17.9374,17.9374,17.8763,17.9025,80100.0
2012-10-15 13:30:00,20.5,20.57,20.5,20.51,63200.0,17.9025,17.9636,17.9025,17.9112,63200.0
2012-10-15 13:40:00,20.51,20.56,20.5,20.56,53000.0,17.9112,17.9549,17.9025,17.9549,53000.0
2012-10-15 13:50:00,20.55,20.59,20.53,20.55,103900.0,17.9461,17.9811,17.9287,17.9461,103900.0
2012-10-15 14:00:00,20.56,20.66,20.53,20.63,180400.0,17.9549,18.0422,17.9287,18.016,180400.0
2012-10-15 14:10:00,20.64,20.68,20.64,20.65,135500.0,18.0247,18.0597,18.0247,18.0335,135500.0
2012-10-15 14:20:00,20.65,20.71,20.63,20.63,113100.0,18.0335,18.0859,18.016,18.016,113100.0
2012-10-15 14:30:00,20.63,20.63,20.55,20.55,97600.0,18.016,18.016,17.9461,17.9461,97600.0
2012-10-15 14:40:00,20.55,20.55,20.46,20.5,67200.0,17.9461,17.9461,17.8676,17.9025,67200.0
2012-10-15 14:50:00,20.5,20.52,20.48,20.49,73400.0,17.9025,17.9199,17.885,17.8937,73400.0
2012-10-15 15:00:00,20.48,20.5,20.47,20.5,53600.0,17.885,17.9025,17.8763,17.9025,53600.0
2012-10-15 15:10:00,20.5,20.54,20.48,20.54,98400.0,17.9025,17.9374,17.885,17.9374,98400.0
2012-10-15 15:20:00,20.54,20.57,20.52,20.57,105200.0,17.9374,17.9636,17.9199,17.9636,105200.0
2012-10-15 15:30:00,20.57,20.62,20.55,20.59,163100.0,17.9636,18.0073,17.9461,17.9811,163100.0
2012-10-15 15:40:00,20.6,20.67,20.6,20.66,214300.0,17.9898,18.0509,17.9898,18.0422,214300.0
2012-10-15 15:50:00,20.66,20.69,20.64,20.65,342800.0,18.0422,18.0684,18.0247,18.0335,342800.0
2012-10-16 09:30:00,20.73,20.73,20.58,20.71,155300.0,18.1033,18.1033,17.9723,18.0859,155300.0
2012-10-16 09:40:00,20.71,20.73,20.64,20.7,127600.0,18.0859,18.1033,18.0247,18.0771,127600.0
2012-10-16 09:50:00,20.7,20.8,20.7,20.72,241500.0,18.0771,18.1645,18.0771,18.0946,241500.0
2012-10-16 10:00:00,20.71,20.78,20.57,20.59,170000.0,18.0859,18.147,17.9636,17.9811,170000.0
2012-10-16 10:10:00,20.58,20.58,20.47,20.53,189700.0,17.9723,17.9723,17.8763,17.9287,189700.0
2012-10-16 10:20:00,20.52,20.53,20.36,20.46,194300.0,17.9199,17.9287,17.7802,17.8676,194300.0
2012-10-16 10:30:00,20.46,20.5,20.44,20.47,96000.0,17.8676,17.9025,17.8501,17.8763,96000.0
2012-10-16 10:40:00,20.46,20.47,20.36,20.37,114300.0,17.8676,17.8763,17.7802,17.789,114300.0
2012-10-16 10:50:00,20.38,20.4,20.32,20.36,92500.0,17.7977,17.8152,17.7453,17.7802,92500.0
2012-10-16 11:00:00,20.35,20.36,20.31,20.32,65200.0,17.7715,17.7802,17.7366,17.7453,65200.0
2012-10-16 11:10:00,20.31,20.4,20.31,20.4,42400.0,17.7366,17.8152,17.7366,17.8152,42400.0
2012-10-16 11:20:00,20.4,20.43,20.39,20.41,58300.0,17.8152,17.8414,17.8064,17.8239,58300.0
2012-10-16 11:30:00,20.42,20.45,20.38,20.39,73200.0,17.8326,17.8588,17.7977,17.8064,73200.0
2012-10-16 11:40:00,20.38,20.43,20.38,20.42,43900.0,17.7977,17.8414,17.7977,17.8326,43900.0
2012-10-16 11:50:00,20.42,20.46,20.42,20.46,23900.0,17.8326,17.8676,17.8326,17.8676,23900.0
2012-10-16 12:00:00,20.45,20.54,20.45,20.54,47500.0,17.8588,17.9374,17.8588,17.9374,47500.0
2012-10-16 12:10:00,20.54,20.57,20.52,20.53,37500.0,17.9374,17.9636,17.9199,17.9287,37500.0
2012-10-16 12:20:00,20.53,20.53,20.42,20.42,69000.0,17.9287,17.9287,17.8326,17.8326,69000.0
2012-10-16 12:30:00,20.42,20.43,20.37,20.4,109200.0,17.8326,17.8414,17.789,17.8152,109200.0
2012-10-16 12:40:00,20.4,20.4,20.33,20.37,82400.0,17.8152,17.8152,17.754,17.789,82400.0
2012-10-16 12:50:00,20.37,20.41,20.37,20.39,42600.0,17.789,17.8239,17.789,17.8064,42600.0
2012-10-16 13:00:00,20.39,20.45,20.38,20.44,24800.0,17.8064,17.8588,17.7977,17.8501,24800.0
2012-10-16 13:10:00,20.45,20.48,20.42,20.45,36000.0,17.8588,17.885,17.8326,17.8588,36000.0
2012-10-16 13:20:00,20.45,20.48,20.44,20.48,26000.0,17.8588,17.885,17.8501,17.885,26000.0
2012-10-16 13:30:00,20.48,20.51,20.48,20.49,39600.0,17.885,17.9112,17.885,17.8937,39600.0
2012-10-16 13:40:00,20.5,20.53,20.49,20.53,53600.0,17.9025,17.9287,17.8937,17.9287,53600.0
2012-10-16 13:50:00,20.53,20.57,20.52,20.57,44800.0,17.9287,17.9636,17.9199,17.9636,44800.0
2012-10-16 14:00:00,20.56,20.58,20.54,20.54,65300.0,17.9549,17.9723,17.9374,17.9374,65300.0
2012-10-16 14:10:00,20.54,20.58,20.53,20.57,62600.0,17.9374,17.9723,17.9287,17.9636,62600.0
2012-10-16 14:20:00,20.57,20.59,20.54,20.57,47800.0,17.9636,17.9811,17.9374,17.9636,47800.0
2012-10-16 14:30:00,20.58,20.59,20.55,20.59,27100.0,17.9723,17.9811,17.9461,17.9811,27100.0
2012-10-16 14:40:00,20.58,20.6,20.57,20.6,23700.0,17.9723,17.9898,17.9636,17.9898,23700.0
2012-10-16 14:50:00,20.59,20.62,20.59,20.6,76900.0,17.9811,18.0073,17.9811,17.9898,76900.0
2012-10-16 15:00:00,20.61,20.62,20.57,20.58,70100.0,17.9985,18.0073,17.9636,17.9723,70100.0
2012-10-16 15:10:00,20.58,20.6,20.56,20.58,67500.0,17.9723,17.9898,17.9549,17.9723,67500.0
2012-10-16 15:20:00,20.58,20.6,20.54,20.6,92000.0,17.9723,17.9898,17.9374,17.9898,92000.0
2012-10-16 15:30:00,20.6,20.7,20.6,20.7,176600.0,17.9898,18.0771,17.9898,18.0771,176600.0
2012-10-16 15:40:00,20.7,20.73,20.67,20.67,205000.0,18.0771,18.1033,18.0509,18.0509,205000.0
2012-10-16 15:50:00,20.67,20.7,20.67,20.68,260300.0,18.0509,18.0771,18.0509,18.0597,260300.0
2012-10-17 09:30:00,21.26,21.43,21.04,21.36,557500.0,18.5662,18.7146,18.3741,18.6535,557500.0
2012-10-17 09:40:00,21.36,21.48,21.29,21.39,339800.0,18.6535,18.7583,18.5924,18.6797,339800.0
2012-10-17 09:50:00,21.39,21.5,21.37,21.48,128200.0,18.6797,18.7758,18.6622,18.7583,128200.0
2012-10-17 10:00:00,21.47,21.52,21.39,21.52,177400.0,18.7496,18.7932,18.6797,18.7932,177400.0
2012-10-17 10:10:00,21.51,21.54,21.49,21.51,175700.0,18.7845,18.8107,18.767,18.7845,175700.0
2012-10-17 10:20:00,21.52,21.67,21.52,21.58,394100.0,18.7932,18.9242,18.7932,18.8456,394100.0
2012-10-17 10:30:00,21.58,21.63,21.56,21.61,139800.0,18.8456,18.8893,18.8282,18.8718,139800.0
2012-10-17 10:40:00,21.61,21.65,21.59,21.63,110900.0,18.8718,18.9068,18.8544,18.8893,110900.0
2012-10-17 10:50:00,21.64,21.7,21.61,21.68,247200.0,18.898,18.9504,18.8718,18.933,247200.0
2012-10-17 11:00:00,21.67,21.73,21.64,21.66,213900.0,18.9242,18.9766,18.898,18.9155,213900.0
2012-10-17 11:10:00,21.66,21.73,21.63,21.7,329800.0,18.9155,18.9766,18.8893,18.9504,329800.0
2012-10-17 11:20:00,21.69,21.82,21.68,21.8,213600.0,18.9417,19.0552,18.933,19.0378,213600.0
2012-10-17 11:30:00,21.8,22.01,21.79,21.96,336000.0,19.0378,19.2212,19.029,19.1775,336000.0
2012-10-17 11:40:00,21.96,22.03,21.8,22.01,407000.0,19.1775,19.2386,19.0378,19.2212,407000.0
2012-10-17 11:50:00,22.01,22.01,21.88,21.89,92000.0,19.2212,19.2212,19.1076,19.1164,92000.0
2012-10-17 12:00:00,21.9,21.92,21.85,21.91,134600.0,19.1251,19.1426,19.0814,19.1338,134600.0
2012-10-17 12:10:00,21.91,21.93,21.77,21.82,139900.0,19.1338,19.1513,19.0116,19.0552,139900.0
2012-10-17 12:20:00,21.82,21.9,21.79,21.79,85000.0,19.0552,19.1251,19.029,19.029,85000.0
2012-10-17 12:30:00,21.78,21.79,21.73,21.74,55600.0,19.0203,19.029,18.9766,18.9854,55600.0
2012-10-17 12:40:00,21.75,21.77,21.7,21.7,50500.0,18.9941,19.0116,18.9504,18.9504,50500.0
2012-10-17 12:50:00,21.71,21.73,21.68,21.71,65600.0,18.9592,18.9766,18.933,18.9592,65600.0
2012-10-17 13:00:00,21.7,21.71,21.67,21.7,58300.0,18.9504,18.9592,18.9242,18.9504,58300.0
2012-10-17 13:10:00,21.69,21.7,21.64,21.66,84300.0,18.9417,18.9504,18.898,18.9155,84300.0
2012-10-17 13:20:00,21.66,21.66,21.57,21.58,41500.0,18.9155,18.9155,18.8369,18.8456,41500.0
2012-10-17 13:30:00,21.57,21.59,21.45,21.45,82600.0,18.8369,18.8544,18.7321,18.7321,82600.0
2012-10-17 13:40:00,21.45,21.45,21.35,21.45,93500.0,18.7321,18.7321,18.6448,18.7321,93500.0
2012-10-17 13:50:00,21.44,21.46,21.35,21.36,75200.0,18.7234,18.7408,18.6448,18.6535,75200.0
2012-10-17 14:00:00,21.36,21.44,21.33,21.44,64900.0,18.6535,18.7234,18.6273,18.7234,64900.0
2012-10-17 14:10:00,21.44,21.48,21.41,21.48,203300.0,18.7234,18.7583,18.6972,18.7583,203300.0
2012-10-17 14:20:00,21.48,21.54,21.48,21.5,85800.0,18.7583,18.8107,18.7583,18.7758,85800.0
2012-10-17 14:30:00,21.5,21.6,21.5,21.57,97600.0,18.7758,18.8631,18.7758,18.8369,97600.0
2012-10-17 14:40:00,21.57,21.57,21.52,21.52,56500.0,18.8369,18.8369,18.7932,18.7932,56500.0
2012-10-17 14:50:00,21.52,21.58,21.51,21.57,82700.0,18.7932,18.8456,18.7845,18.8369,82700.0
2012-10-17 15:00:00,21.58,21.58,21.49,21.52,61400.0,18.8456,18.8456,18.767,18.7932,61400.0
2012-10-17 15:10:00,21.52,21.63,21.51,21.62,153900.0,18.7932,18.8893,18.7845,18.8806,153900.0
2012-10-17 15:20:00,21.62,21.63,21.54,21.54,114300.0,18.8806,18.8893,18.8107,18.8107,114300.0
2012-10-17 15:30:00,21.54,21.6,21.53,21.59,191700.0,18.8107,18.8631,18.802,18.8544,191700.0
2012-10-17 15:40:00,21.6,21.66,21.53,21.53,375800.0,18.8631,18.9155,18.802,18.802,375800.0
2012-10-17 15:50:00,21.54,21.55,21.52,21.53,338100.0,18.8107,18.8194,18.7932,18.802,338100.0
2012-10-18 09:30:00,21.5,21.73,21.48,21.66,236600.0,18.7758,18.9766,18.7583,18.9155,236600.0
2012-10-18 09:40:00,21.66,21.67,21.56,21.63,109500.0,18.9155,18.9242,18.8282,18.8893,109500.0
2012-10-18 09:50:00,21.63,21.68,21.6,21.64,78000.0,18.8893,18.933,18.8631,18.898,78000.0
2012-10-18 10:00:00,21.64,21.78,21.64,21.77,437800.0,18.898,19.0203,18.898,19.0116,437800.0
2012-10-18 10:10:00,21.77,21.77,21.61,21.62,153500.0,19.0116,19.0116,18.8718,18.8806,153500.0
2012-10-18 10:20:00,21.62,21.65,21.58,21.6,195300.0,18.8806,18.9068,18.8456,18.8631,195300.0
2012-10-18 10:30:00,21.6,21.63,21.55,21.63,74300.0,18.8631,18.8893,18.8194,18.8893,74300.0
2012-10-18 10:40:00,21.63,21.63,21.58,21.62,60600.0,18.8893,18.8893,18.8456,18.8806,60600.0
2012-10-18 10:50:00,21.62,21.66,21.59,21.62,81800.0,18.8806,18.9155,18.8544,18.8806,81800.0
2012-10-18 11:00:00,21.62,21.65,21.62,21.62,76900.0,18.8806,18.9068,18.8806,18.8806,76900.0
2012-10-18 11:10:00,21.63,21.67,21.62,21.66,68000.0,18.8893,18.9242,18.8806,18.9155,68000.0
2012-10-18 11:20:00,21.66,21.7,21.64,21.67,47500.0,18.9155,18.9504,18.898,18.9242,47500.0
2012-10-18 11:30:00,21.67,21.71,21.66,21.71,67500.0,18.9242,18.9592,18.9155,18.9592,67500.0
2012-10-18 11:40:00,21.71,21.77,21.71,21.74,70800.0,18.9592,19.0116,18.9592,18.9854,70800.0
2012-10-18 11:50:00,21.74,21.79,21.7,21.75,88400.0,18.9854,19.029,18.9504,18.9941,88400.0
2012-10-18 12:00:00,21.74,21.79,21.73,21.78,58000.0,18.9854,19.029,18.9766,19.0203,58000.0
2012-10-18 12:10:00,21.78,21.79,21.75,21.78,59800.0,19.0203,19.029,18.9941,19.0203,59800.0
2012-10-18 12:20:00,21.78,21.78,21.75,21.78,57300.0,19.0203,19.0203,18.9941,19.0203,57300.0
2012-10-18 12:30:00,21.76,21.77,21.67,21.71,164800.0,19.0028,19.0116,18.9242,18.9592,164800.0
2012-10-18 12:40:00,21.7,21.74,21.69,21.7,79500.0,18.9504,18.9854,18.9417,18.9504,79500.0
2012-10-18 12:50:00,21.69,21.69,21.6,21.63,104900.0,18.9417,18.9417,18.8631,18.8893,104900.0
2012-10-18 13:00:00,21.63,21.63,21.54,21.55,92200.0,18.8893,18.8893,18.8107,18.8194,92200.0
2012-10-18 13:10:00,21.55,21.57,21.51,21.55,85500.0,18.8194,18.8369,18.7845,18.8194,85500.0
2012-10-18 13:20:00,21.56,21.7,21.55,21.66,84700.0,18.8282,18.9504,18.8194,18.9155,84700.0
2012-10-18 13:30:00,21.65,21.66,21.55,21.55,56200.0,18.9068,18.9155,18.8194,18.8194,56200.0
2012-10-18 13:40:00,21.55,21.61,21.55,21.57,71900.0,18.8194,18.8718,18.8194,18.8369,71900.0
2012-10-18 13:50:00,21.57,21.57,21.48,21.49,63700.0,18.8369,18.8369,18.7583,18.767,63700.0
2012-10-18 14:00:00,21.49,21.54,21.48,21.52,60400.0,18.767,18.8107,18.7583,18.7932,60400.0
2012-10-18 14:10:00,21.53,21.53,21.43,21.47,87200.0,18.802,18.802,18.7146,18.7496,87200.0
2012-10-18 14:20:00,21.46,21.48,21.44,21.45,68900.0,18.7408,18.7583,18.7234,18.7321,68900.0
2012-10-18 14:30:00,21.46,21.47,21.43,21.44,84200.0,18.7408,18.7496,18.7146,18.7234,84200.0
2012-10-18 14:40:00,21.44,21.51,21.43,21.51,65800.0,18.7234,18.7845,18.7146,18.7845,65800.0
2012-10-18 14:50:00,21.51,21.54,21.49,21.5,79900.0,18.7845,18.8107,18.767,18.7758,79900.0
2012-10-18 15:00:00,21.51,21.56,21.48,21.56,118100.0,18.7845,18.8282,18.7583,18.8282,118100.0
2012-10-18 15:10:00,21.56,21.56,21.49,21.5,89200.0,18.8282,18.8282,18.767,18.7758,89200.0
2012-10-18 15:20:00,21.5,21.54,21.49,21.53,127300.0,18.7758,18.8107,18.767,18.802,127300.0
2012-10-18 15:30:00,21.53,21.58,21.52,21.57,181200.0,18.802,18.8456,18.7932,18.8369,181200.0
2012-10-18 15:40:00,21.56,21.59,21.54,21.57,204200.0,18.8282,18.8544,18.8107,18.8369,204200.0
2012-10-18 15:50:00,21.56,21.58,21.53,21.56,227300.0,18.8282,18.8456,18.802,18.8282,227300.0
2012-10-19 09:30:00,21.53,21.54,21.3,21.41,345500.0,18.802,18.8107,18.6011,18.6972,345500.0
2012-10-19 09:40:00,21.41,21.47,21.34,21.39,114100.0,18.6972,18.7496,18.636,18.6797,114100.0
2012-10-19 09:50:00,21.39,21.43,21.37,21.39,62200.0,18.6797,18.7146,18.6622,18.6797,62200.0
2012-10-19 10:00:00,21.39,21.6,21.35,21.59,202600.0,18.6797,18.8631,18.6448,18.8544,202600.0
2012-10-19 10:10:00,21.6,21.77,21.56,21.73,166300.0,18.8631,19.0116,18.8282,18.9766,166300.0
2012-10-19 10:20:00,21.72,21.86,21.69,21.84,162100.0,18.9679,19.0902,18.9417,19.0727,162100.0
2012-10-19 10:30:00,21.83,21.86,21.79,21.86,79400.0,19.064,19.0902,19.029,19.0902,79400.0
2012-10-19 10:40:00,21.85,21.86,21.73,21.74,187800.0,19.0814,19.0902,18.9766,18.9854,187800.0
2012-10-19 10:50:00,21.73,21.77,21.67,21.7,129900.0,18.9766,19.0116,18.9242,18.9504,129900.0
2012-10-19 11:00:00,21.7,21.71,21.57,21.61,136900.0,18.9504,18.9592,18.8369,18.8718,136900.0
2012-10-19 11:10:00,21.62,21.64,21.57,21.61,98400.0,18.8806,18.898,18.8369,18.8718,98400.0
2012-10-19 11:20:00,21.61,21.63,21.55,21.6,64400.0,18.8718,18.8893,18.8194,18.8631,64400.0
2012-10-19 11:30:00,21.6,21.68,21.6,21.6,91200.0,18.8631,18.933,18.8631,18.8631,91200.0
2012-10-19 11:40:00,21.6,21.61,21.53,21.58,146800.0,18.8631,18.8718,18.802,18.8456,146800.0
2012-10-19 11:50:00,21.57,21.58,21.54,21.57,71600.0,18.8369,18.8456,18.8107,18.8369,71600.0
2012-10-19 12:00:00,21.57,21.57,21.51,21.53,50100.0,18.8369,18.8369,18.7845,18.802,50100.0
2012-10-19 12:10:00,21.52,21.54,21.47,21.49,126000.0,18.7932,18.8107,18.7496,18.767,126000.0
2012-10-19 12:20:00,21.49,21.52,21.43,21.44,64500.0,18.767,18.7932,18.7146,18.7234,64500.0
2012-10-19 12:30:00,21.43,21.5,21.43,21.49,41900.0,18.7146,18.7758,18.7146,18.767,41900.0
2012-10-19 12:40:00,21.48,21.48,21.45,21.46,35500.0,18.7583,18.7583,18.7321,18.7408,35500.0
2012-10-19 12:50:00,21.46,21.52,21.46,21.52,40200.0,18.7408,18.7932,18.7408,18.7932,40200.0
2012-10-19 13:00:00,21.52,21.52,21.44,21.51,56200.0,18.7932,18.7932,18.7234,18.7845,56200.0
2012-10-19 13:10:00,21.51,21.55,21.51,21.52,65100.0,18.7845,18.8194,18.7845,18.7932,65100.0
2012-10-19 13:20:00,21.53,21.55,21.49,21.54,51000.0,18.802,18.8194,18.767,18.8107,51000.0
2012-10-19 13:30:00,21.54,21.57,21.48,21.49,63900.0,18.8107,18.8369,18.7583,18.767,63900.0
2012-10-19 13:40:00,21.48,21.53,21.45,21.46,82600.0,18.7583,18.802,18.7321,18.7408,82600.0
2012-10-19 13:50:00,21.45,21.48,21.38,21.45,134400.0,18.7321,18.7583,18.671,18.7321,134400.0
2012-10-19 14:00:00,21.45,21.47,21.42,21.45,96200.0,18.7321,18.7496,18.7059,18.7321,96200.0
2012-10-19 14:10:00,21.45,21.47,21.43,21.43,60500.0,18.7321,18.7496,18.7146,18.7146,60500.0
2012-10-19 14:20:00,21.43,21.44,21.36,21.37,194200.0,18.7146,18.7234,18.6535,18.6622,194200.0
2012-10-19 14:30:00,21.37,21.41,21.37,21.4,65300.0,18.6622,18.6972,18.6622,18.6884,65300.0
2012-10-19 14:40:00,21.4,21.42,21.36,21.42,65100.0,18.6884,18.7059,18.6535,18.7059,65100.0
2012-10-19 14:50:00,21.42,21.44,21.35,21.41,68600.0,18.7059,18.7234,18.6448,18.6972,68600.0
2012-10-19 15:00:00,21.42,21.42,21.38,21.39,57400.0,18.7059,18.7059,18.671,18.6797,57400.0
2012-10-19 15:10:00,21.39,21.48,21.38,21.47,126100.0,18.6797,18.7583,18.671,18.7496,126100.0
2012-10-19 15:20:00,21.47,21.52,21.46,21.46,160700.0,18.7496,18.7932,18.7408,18.7408,160700.0
2012-10-19 15:30:00,21.46,21.52,21.45,21.51,166300.0,18.7408,18.7932,18.7321,18.7845,166300.0
2012-10-19 15:40:00,21.5,21.53,21.48,21.5,133100.0,18.7758,18.802,18.7583,18.7758,133100.0
2012-10-19 15:50:00,21.51,21.54,21.45,21.46,327200.0,18.7845,18.8107,18.7321,18.7408,327200.0
2012-10-22 09:30:00,21.49,21.62,21.28,21.61,231000.0,18.767,18.8806,18.5837,18.8718,231000.0
2012-10-22 09:40:00,21.62,21.7,21.45,21.48,93900.0,18.8806,18.9504,18.7321,18.7583,93900.0
2012-10-22 09:50:00,21.47,21.53,21.44,21.48,67000.0,18.7496,18.802,18.7234,18.7583,67000.0
2012-10-22 10:00:00,21.49,21.6,21.48,21.56,71500.0,18.767,18.8631,18.7583,18.8282,71500.0
2012-10-22 10:10:00,21.55,21.57,21.44,21.45,57800.0,18.8194,18.8369,18.7234,18.7321,57800.0
2012-10-22 10:20:00,21.45,21.55,21.4,21.41,246700.0,18.7321,18.8194,18.6884,18.6972,246700.0
2012-10-22 10:30:00,21.42,21.43,21.26,21.27,93600.0,18.7059,18.7146,18.5662,18.5749,93600.0
2012-10-22 10:40:00,21.27,21.36,21.27,21.3,49500.0,18.5749,18.6535,18.5749,18.6011,49500.0
2012-10-22 10:50:00,21.29,21.34,21.27,21.31,115500.0,18.5924,18.636,18.5749,18.6098,115500.0
2012-10-22 11:00:00,21.31,21.4,21.31,21.38,35500.0,18.6098,18.6884,18.6098,18.671,35500.0
2012-10-22 11:10:00,21.37,21.37,21.23,21.23,65900.0,18.6622,18.6622,18.54,18.54,65900.0
2012-10-22 11:20:00,21.22,21.25,21.21,21.23,48500.0,18.5313,18.5575,18.5225,18.54,48500.0
2012-10-22 11:30:00,21.23,21.31,21.22,21.29,72500.0,18.54,18.6098,18.5313,18.5924,72500.0
2012-10-22 11:40:00,21.29,21.36,21.29,21.36,158900.0,18.5924,18.6535,18.5924,18.6535,158900.0
2012-10-22 11:50:00,21.37,21.37,21.34,21.34,25900.0,18.6622,18.6622,18.636,18.636,25900.0
2012-10-22 12:00:00,21.34,21.4,21.31,21.4,50700.0,18.636,18.6884,18.6098,18.6884,50700.0
2012-10-22 12:10:00,21.4,21.4,21.34,21.36,41900.0,18.6884,18.6884,18.636,18.6535,41900.0
2012-10-22 12:20:00,21.36,21.38,21.33,21.34,32900.0,18.6535,18.671,18.6273,18.636,32900.0
2012-10-22 12:30:00,21.35,21.36,21.28,21.31,23100.0,18.6448,18.6535,18.5837,18.6098,23100.0
2012-10-22 12:40:00,21.31,21.34,21.3,21.31,27800.0,18.6098,18.636,18.6011,18.6098,27800.0
2012-10-22 12:50:00,21.32,21.32,21.3,21.3,15100.0,18.6186,18.6186,18.6011,18.6011,15100.0
2012-10-22 13:00:00,21.3,21.34,21.27,21.3,56300.0,18.6011,18.636,18.5749,18.6011,56300.0
2012-10-22 13:10:00,21.3,21.31,21.25,21.29,37200.0,18.6011,18.6098,18.5575,18.5924,37200.0
2012-10-22 13:20:00,21.28,21.32,21.24,21.26,53200.0,18.5837,18.6186,18.5487,18.5662,53200.0
2012-10-22 13:30:00,21.25,21.29,21.24,21.24,34400.0,18.5575,18.5924,18.5487,18.5487,34400.0
2012-10-22 13:40:00,21.24,21.24,21.18,21.23,53200.0,18.5487,18.5487,18.4963,18.54,53200.0
2012-10-22 13:50:00,21.24,21.24,21.2,21.2,20900.0,18.5487,18.5487,18.5138,18.5138,20900.0
2012-10-22 14:00:00,21.2,21.24,21.2,21.22,33500.0,18.5138,18.5487,18.5138,18.5313,33500.0
2012-10-22 14:10:00,21.22,21.3,21.2,21.28,48500.0,18.5313,18.6011,18.5138,18.5837,48500.0
2012-10-22 14:20:00,21.28,21.29,21.23,21.24,37600.0,18.5837,18.5924,18.54,18.5487,37600.0
2012-10-22 14:30:00,21.25,21.28,21.22,21.23,37300.0,18.5575,18.5837,18.5313,18.54,37300.0
2012-10-22 14:40:00,21.23,21.27,21.21,21.23,56400.0,18.54,18.5749,18.5225,18.54,56400.0
2012-10-22 14:50:00,21.24,21.25,21.2,21.23,39000.0,18.5487,18.5575,18.5138,18.54,39000.0
2012-10-22 15:00:00,21.25,21.26,21.2,21.21,55000.0,18.5575,18.5662,18.5138,18.5225,55000.0
2012-10-22 15:10:00,21.22,21.29,21.22,21.25,68700.0,18.5313,18.5924,18.5313,18.5575,68700.0
2012-10-22 15:20:00,21.24,21.29,21.22,21.29,44900.0,18.5487,18.5924,18.5313,18.5924,44900.0
2012-10-22 15:30:00,21.29,21.32,21.25,21.3,120500.0,18.5924,18.6186,18.5575,18.6011,120500.0
2012-10-22 15:40:00,21.3,21.37,21.3,21.36,125500.0,18.6011,18.6622,18.6011,18.6535,125500.0
2012-10-22 15:50:00,21.37,21.43,21.36,21.43,311400.0,18.6622,18.7146,18.6535,18.7146,311400.0
2012-10-23 09:30:00,21.13,21.25,20.95,21.03,176200.0,18.4527,18.5575,18.2955,18.3653,176200.0
2012-10-23 09:40:00,21.03,21.06,20.94,20.98,142300.0,18.3653,18.3915,18.2867,18.3217,142300.0
2012-10-23 09:50:00,20.99,21.14,20.98,21.14,92800.0,18.3304,18.4614,18.3217,18.4614,92800.0
2012-10-23 10:00:00,21.13,21.27,21.13,21.24,90600.0,18.4527,18.5749,18.4527,18.5487,90600.0
2012-10-23 10:10:00,21.25,21.25,21.08,21.16,88200.0,18.5575,18.5575,18.409,18.4789,88200.0
2012-10-23 10:20:00,21.16,21.17,21.05,21.09,49000.0,18.4789,18.4876,18.3828,18.4177,49000.0
2012-10-23 10:30:00,21.09,21.09,20.98,21.0,47400.0,18.4177,18.4177,18.3217,18.3391,47400.0
2012-10-23 10:40:00,21.0,21.06,20.94,20.96,100500.0,18.3391,18.3915,18.2867,18.3042,100500.0
2012-10-23 10:50:00,20.95,20.97,20.85,20.89,58300.0,18.2955,18.3129,18.2081,18.2431,58300.0
2012-10-23 11:00:00,20.89,21.05,20.87,21.03,107000.0,18.2431,18.3828,18.2256,18.3653,107000.0
2012-10-23 11:10:00,21.02,21.1,21.0,21.1,67300.0,18.3566,18.4265,18.3391,18.4265,67300.0
2012-10-23 11:20:00,21.09,21.09,21.0,21.02,69500.0,18.4177,18.4177,18.3391,18.3566,69500.0
2012-10-23 11:30:00,21.02,21.03,20.94,20.95,50400.0,18.3566,18.3653,18.2867,18.2955,50400.0
2012-10-23 11:40:00,20.95,20.97,20.9,20.97,27300.0,18.2955,18.3129,18.2518,18.3129,27300.0
2012-10-23 11:50:00,20.97,20.97,20.94,20.96,26600.0,18.3129,18.3129,18.2867,18.3042,26600.0
2012-10-23 12:00:00,20.96,20.98,20.93,20.94,29700.0,18.3042,18.3217,18.278,18.2867,29700.0
2012-10-23 12:10:00,20.95,20.99,20.91,20.98,50700.0,18.2955,18.3304,18.2605,18.3217,50700.0
2012-10-23 12:20:00,20.99,20.99,20.94,20.96,29500.0,18.3304,18.3304,18.2867,18.3042,29500.0
2012-10-23 12:30:00,20.96,21.02,20.95,21.0,53100.0,18.3042,18.3566,18.2955,18.3391,53100.0
2012-10-23 12:40:00,20.99,21.04,20.98,21.03,52000.0,18.3304,18.3741,18.3217,18.3653,52000.0
2012-10-23 12:50:00,21.04,21.04,20.96,20.98,59200.0,18.3741,18.3741,18.3042,18.3217,59200.0
2012-10-23 13:00:00,20.99,21.06,20.98,21.04,71500.0,18.3304,18.3915,18.3217,18.3741,71500.0
2012-10-23 13:10:00,21.04,21.08,20.98,21.0,80200.0,18.3741,18.409,18.3217,18.3391,80200.0
2012-10-23 13:20:00,21.0,21.05,20.98,21.05,29700.0,18.3391,18.3828,18.3217,18.3828,29700.0
2012-10-23 13:30:00,21.05,21.1,21.05,21.1,44200.0,18.3828,18.4265,18.3828,18.4265,44200.0
2012-10-23 13:40:00,21.09,21.14,21.08,21.14,60900.0,18.4177,18.4614,18.409,18.4614,60900.0
2012-10-23 13:50:00,21.14,21.16,21.11,21.14,117500.0,18.4614,18.4789,18.4352,18.4614,117500.0
2012-10-23 14:00:00,21.14,21.18,21.1,21.12,87300.0,18.4614,18.4963,18.4265,18.4439,87300.0
2012-10-23 14:10:00,21.12,21.12,21.05,21.08,53000.0,18.4439,18.4439,18.3828,18.409,53000.0
2012-10-23 14:20:00,21.07,21.09,21.04,21.07,47800.0,18.4003,18.4177,18.3741,18.4003,47800.0
2012-10-23 14:30:00,21.06,21.11,21.03,21.11,38700.0,18.3915,18.4352,18.3653,18.4352,38700.0
2012-10-23 14:40:00,21.1,21.16,21.09,21.13,39300.0,18.4265,18.4789,18.4177,18.4527,39300.0
2012-10-23 14:50:00,21.13,21.14,21.09,21.14,29700.0,18.4527,18.4614,18.4177,18.4614,29700.0
2012-10-23 15:00:00,21.14,21.21,21.13,21.17,54600.0,18.4614,18.5225,18.4527,18.4876,54600.0
2012-10-23 15:10:00,21.17,21.18,21.13,21.16,77100.0,18.4876,18.4963,18.4527,18.4789,77100.0
2012-10-23 15:20:00,21.17,21.19,21.14,21.17,160700.0,18.4876,18.5051,18.4614,18.4876,160700.0
2012-10-23 15:30:00,21.17,21.2,21.1,21.1,274700.0,18.4876,18.5138,18.4265,18.4265,274700.0
2012-10-23 15:40:00,21.1,21.12,21.04,21.06,207300.0,18.4265,18.4439,18.3741,18.3915,207300.0
2012-10-23 15:50:00,21.07,21.12,21.05,21.11,296000.0,18.4003,18.4439,18.3828,18.4352,296000.0
2012-10-24 09:30:00,21.13,21.23,21.09,21.17,112100.0,18.4527,18.54,18.4177,18.4876,112100.0
2012-10-24 09:40:00,21.17,21.34,21.16,21.29,273600.0,18.4876,18.636,18.4789,18.5924,273600.0
2012-10-24 09:50:00,21.29,21.38,21.2,21.36,87600.0,18.5924,18.671,18.5138,18.6535,87600.0
2012-10-24 10:00:00,21.37,21.44,21.14,21.17,201400.0,18.6622,18.7234,18.4614,18.4876,201400.0
2012-10-24 10:10:00,21.17,21.32,21.17,21.3,76700.0,18.4876,18.6186,18.4876,18.6011,76700.0
2012-10-24 10:20:00,21.29,21.38,21.28,21.29,47000.0,18.5924,18.671,18.5837,18.5924,47000.0
2012-10-24 10:30:00,21.28,21.44,21.27,21.41,79900.0,18.5837,18.7234,18.5749,18.6972,79900.0
2012-10-24 10:40:00,21.42,21.51,21.42,21.44,54100.0,18.7059,18.7845,18.7059,18.7234,54100.0
2012-10-24 10:50:00,21.44,21.51,21.44,21.47,69900.0,18.7234,18.7845,18.7234,18.7496,69900.0
2012-10-24 11:00:00,21.48,21.57,21.48,21.54,45700.0,18.7583,18.8369,18.7583,18.8107,45700.0
2012-10-24 11:10:00,21.53,21.53,21.44,21.44,68400.0,18.802,18.802,18.7234,18.7234,68400.0
2012-10-24 11:20:00,21.44,21.47,21.42,21.44,43800.0,18.7234,18.7496,18.7059,18.7234,43800.0
2012-10-24 11:30:00,21.44,21.49,21.44,21.48,61100.0,18.7234,18.767,18.7234,18.7583,61100.0
2012-10-24 11:40:00,21.47,21.48,21.35,21.37,62900.0,18.7496,18.7583,18.6448,18.6622,62900.0
2012-10-24 11:50:00,21.38,21.39,21.37,21.38,28400.0,18.671,18.6797,18.6622,18.671,28400.0
2012-10-24 12:00:00,21.38,21.4,21.35,21.38,32900.0,18.671,18.6884,18.6448,18.671,32900.0
2012-10-24 12:10:00,21.38,21.4,21.35,21.36,25600.0,18.671,18.6884,18.6448,18.6535,25600.0
2012-10-24 12:20:00,21.36,21.4,21.34,21.39,29200.0,18.6535,18.6884,18.636,18.6797,29200.0
2012-10-24 12:30:00,21.39,21.44,21.39,21.43,28400.0,18.6797,18.7234,18.6797,18.7146,28400.0
2012-10-24 12:40:00,21.44,21.48,21.4,21.41,46200.0,18.7234,18.7583,18.6884,18.6972,46200.0
2012-10-24 12:50:00,21.41,21.45,21.4,21.45,13000.0,18.6972,18.7321,18.6884,18.7321,13000.0
2012-10-24 13:00:00,21.44,21.46,21.43,21.44,29400.0,18.7234,18.7408,18.7146,18.7234,29400.0
2012-10-24 13:10:00,21.43,21.45,21.37,21.44,62100.0,18.7146,18.7321,18.6622,18.7234,62100.0
2012-10-24 13:20:00,21.41,21.45,21.41,21.45,11500.0,18.6972,18.7321,18.6972,18.7321,11500.0
2012-10-24 13:30:00,21.45,21.48,21.43,21.44,35100.0,18.7321,18.7583,18.7146,18.7234,35100.0
2012-10-24 13:40:00,21.45,21.48,21.43,21.48,39500.0,18.7321,18.7583,18.7146,18.7583,39500.0
2012-10-24 13:50:00,21.47,21.51,21.46,21.48,55000.0,18.7496,18.7845,18.7408,18.7583,55000.0
2012-10-24 14:00:00,21.48,21.52,21.48,21.51,59300.0,18.7583,18.7932,18.7583,18.7845,59300.0
2012-10-24 14:10:00,21.51,21.56,21.43,21.51,87600.0,18.7845,18.8282,18.7146,18.7845,87600.0
2012-10-24 14:20:00,21.5,21.57,21.49,21.52,63000.0,18.7758,18.8369,18.767,18.7932,63000.0
2012-10-24 14:30:00,21.52,21.56,21.49,21.52,48100.0,18.7932,18.8282,18.767,18.7932,48100.0
2012-10-24 14:40:00,21.52,21.57,21.49,21.53,84300.0,18.7932,18.8369,18.767,18.802,84300.0
2012-10-24 14:50:00,21.53,21.56,21.51,21.52,84800.0,18.802,18.8282,18.7845,18.7932,84800.0
2012-10-24 15:00:00,21.52,21.54,21.45,21.46,113200.0,18.7932,18.8107,18.7321,18.7408,113200.0
2012-10-24 15:10:00,21.47,21.49,21.39,21.41,122300.0,18.7496,18.767,18.6797,18.6972,122300.0
2012-10-24 15:20:00,21.42,21.43,21.37,21.43,124200.0,18.7059,18.7146,18.6622,18.7146,124200.0
2012-10-24 15:30:00,21.43,21.43,21.35,21.35,78200.0,18.7146,18.7146,18.6448,18.6448,78200.0
2012-10-24 15:40:00,21.35,21.4,21.34,21.38,132500.0,18.6448,18.6884,18.636,18.671,132500.0
2012-10-24 15:50:00,21.38,21.41,21.36,21.39,280500.0,18.671,18.6972,18.6535,18.6797,280500.0
2012-10-25 09:30:00,21.85,21.85,21.5,21.81,276000.0,19.0814,19.0814,18.7758,19.0465,276000.0
2012-10-25 09:40:00,21.82,21.86,21.66,21.67,133800.0,19.0552,19.0902,18.9155,18.9242,133800.0
2012-10-25 09:50:00,21.68,21.7,21.41,21.41,151300.0,18.933,18.9504,18.6972,18.6972,151300.0
2012-10-25 10:00:00,21.41,21.41,21.03,21.11,556300.0,18.6972,18.6972,18.3653,18.4352,556300.0
2012-10-25 10:10:00,21.12,21.29,21.08,21.12,200200.0,18.4439,18.5924,18.409,18.4439,200200.0
2012-10-25 10:20:00,21.13,21.18,21.07,21.1,122100.0,18.4527,18.4963,18.4003,18.4265,122100.0
2012-10-25 10:30:00,21.11,21.12,21.0,21.04,127900.0,18.4352,18.4439,18.3391,18.3741,127900.0
2012-10-25 10:40:00,21.04,21.1,20.91,20.92,100400.0,18.3741,18.4265,18.2605,18.2693,100400.0
2012-10-25 10:50:00,20.92,21.04,20.91,20.98,138000.0,18.2693,18.3741,18.2605,18.3217,138000.0
2012-10-25 11:00:00,20.97,21.02,20.9,21.02,96900.0,18.3129,18.3566,18.2518,18.3566,96900.0
2012-10-25 11:10:00,21.02,21.07,20.97,21.05,109200.0,18.3566,18.4003,18.3129,18.3828,109200.0
2012-10-25 11:20:00,21.04,21.05,20.82,20.82,221400.0,18.3741,18.3828,18.1819,18.1819,221400.0
2012-10-25 11:30:00,20.82,20.84,20.79,20.79,102700.0,18.1819,18.1994,18.1557,18.1557,102700.0
2012-10-25 11:40:00,20.8,20.86,20.79,20.83,78200.0,18.1645,18.2169,18.1557,18.1907,78200.0
2012-10-25 11:50:00,20.83,20.87,20.8,20.8,145100.0,18.1907,18.2256,18.1645,18.1645,145100.0
2012-10-25 12:00:00,20.81,20.83,20.75,20.82,53700.0,18.1732,18.1907,18.1208,18.1819,53700.0
2012-10-25 12:10:00,20.82,20.83,20.7,20.75,70200.0,18.1819,18.1907,18.0771,18.1208,70200.0
2012-10-25 12:20:00,20.75,20.78,20.73,20.75,41100.0,18.1208,18.147,18.1033,18.1208,41100.0
2012-10-25 12:30:00,20.75,20.86,20.75,20.85,83600.0,18.1208,18.2169,18.1208,18.2081,83600.0
2012-10-25 12:40:00,20.85,20.86,20.78,20.86,33800.0,18.2081,18.2169,18.147,18.2169,33800.0
2012-10-25 12:50:00,20.87,20.93,20.8,20.92,50600.0,18.2256,18.278,18.1645,18.2693,50600.0
2012-10-25 13:00:00,20.92,20.97,20.91,20.92,37000.0,18.2693,18.3129,18.2605,18.2693,37000.0
2012-10-25 13:10:00,20.92,21.0,20.92,20.97,47200.0,18.2693,18.3391,18.2693,18.3129,47200.0
2012-10-25 13:20:00,20.98,21.09,20.97,21.08,49500.0,18.3217,18.4177,18.3129,18.409,49500.0
2012-10-25 13:30:00,21.08,21.08,21.04,21.08,24500.0,18.409,18.409,18.3741,18.409,24500.0
2012-10-25 13:40:00,21.08,21.17,21.07,21.17,61900.0,18.409,18.4876,18.4003,18.4876,61900.0
2012-10-25 13:50:00,21.16,21.17,21.07,21.11,43100.0,18.4789,18.4876,18.4003,18.4352,43100.0
2012-10-25 14:00:00,21.12,21.12,21.04,21.07,69100.0,18.4439,18.4439,18.3741,18.4003,69100.0
2012-10-25 14:10:00,21.06,21.1,21.03,21.06,87400.0,18.3915,18.4265,18.3653,18.3915,87400.0
2012-10-25 14:20:00,21.06,21.12,21.05,21.09,73300.0,18.3915,18.4439,18.3828,18.4177,73300.0
2012-10-25 14:30:00,21.08,21.16,21.08,21.16,57300.0,18.409,18.4789,18.409,18.4789,57300.0
2012-10-25 14:40:00,21.16,21.22,21.16,21.2,79000.0,18.4789,18.5313,18.4789,18.5138,79000.0
2012-10-25 14:50:00,21.2,21.21,21.12,21.12,67800.0,18.5138,18.5225,18.4439,18.4439,67800.0
2012-10-25 15:00:00,21.11,21.14,21.07,21.08,49700.0,18.4352,18.4614,18.4003,18.409,49700.0
2012-10-25 15:10:00,21.09,21.12,21.05,21.06,112400.0,18.4177,18.4439,18.3828,18.3915,112400.0
2012-10-25 15:20:00,21.06,21.07,21.01,21.02,97000.0,18.3915,18.4003,18.3479,18.3566,97000.0
2012-10-25 15:30:00,21.03,21.06,21.01,21.05,85400.0,18.3653,18.3915,18.3479,18.3828,85400.0
2012-10-25 15:40:00,21.05,21.06,21.01,21.04,146300.0,18.3828,18.3915,18.3479,18.3741,146300.0
2012-10-25 15:50:00,21.04,21.13,21.04,21.12,308700.0,18.3741,18.4527,18.3741,18.4439,308700.0
2012-10-26 09:30:00,21.05,21.06,20.86,20.93,208800.0,18.3828,18.3915,18.2169,18.278,208800.0
2012-10-26 09:40:00,20.92,21.05,20.86,20.89,109000.0,18.2693,18.3828,18.2169,18.2431,109000.0
2012-10-26 09:50:00,20.89,20.94,20.7,20.7,123500.0,18.2431,18.2867,18.0771,18.0771,123500.0
2012-10-26 10:00:00,20.7,20.81,20.62,20.73,234700.0,18.0771,18.1732,18.0073,18.1033,234700.0
2012-10-26 10:10:00,20.73,20.88,20.7,20.77,100900.0,18.1033,18.2343,18.0771,18.1383,100900.0
2012-10-26 10:20:00,20.77,20.79,20.66,20.66,184200.0,18.1383,18.1557,18.0422,18.0422,184200.0
2012-10-26 10:30:00,20.65,20.77,20.64,20.77,65000.0,18.0335,18.1383,18.0247,18.1383,65000.0
2012-10-26 10:40:00,20.78,20.78,20.64,20.66,96500.0,18.147,18.147,18.0247,18.0422,96500.0
2012-10-26 10:50:00,20.66,20.66,20.49,20.51,131200.0,18.0422,18.0422,17.8937,17.9112,131200.0
2012-10-26 11:00:00,20.52,20.52,20.42,20.47,127600.0,17.9199,17.9199,17.8326,17.8763,127600.0
2012-10-26 11:10:00,20.45,20.57,20.45,20.53,75500.0,17.8588,17.9636,17.8588,17.9287,75500.0
2012-10-26 11:20:00,20.53,20.7,20.51,20.69,105400.0,17.9287,18.0771,17.9112,18.0684,105400.0
2012-10-26 11:30:00,20.69,20.73,20.63,20.67,68200.0,18.0684,18.1033,18.016,18.0509,68200.0
2012-10-26 11:40:00,20.66,20.67,20.56,20.57,42900.0,18.0422,18.0509,17.9549,17.9636,42900.0
2012-10-26 11:50:00,20.56,20.59,20.52,20.55,54100.0,17.9549,17.9811,17.9199,17.9461,54100.0
2012-10-26 12:00:00,20.54,20.54,20.43,20.51,66400.0,17.9374,17.9374,17.8414,17.9112,66400.0
2012-10-26 12:10:00,20.51,20.52,20.44,20.45,65500.0,17.9112,17.9199,17.8501,17.8588,65500.0
2012-10-26 12:20:00,20.45,20.55,20.45,20.55,50800.0,17.8588,17.9461,17.8588,17.9461,50800.0
2012-10-26 12:30:00,20.56,20.56,20.45,20.49,52300.0,17.9549,17.9549,17.8588,17.8937,52300.0
2012-10-26 12:40:00,20.5,20.57,20.48,20.49,47000.0,17.9025,17.9636,17.885,17.8937,47000.0
2012-10-26 12:50:00,20.48,20.61,20.48,20.57,39300.0,17.885,17.9985,17.885,17.9636,39300.0
2012-10-26 13:00:00,20.56,20.56,20.5,20.55,39300.0,17.9549,17.9549,17.9025,17.9461,39300.0
2012-10-26 13:10:00,20.55,20.58,20.54,20.55,72100.0,17.9461,17.9723,17.9374,17.9461,72100.0
2012-10-26 13:20:00,20.55,20.63,20.54,20.63,71500.0,17.9461,18.016,17.9374,18.016,71500.0
2012-10-26 13:30:00,20.64,20.7,20.62,20.66,83300.0,18.0247,18.0771,18.0073,18.0422,83300.0
2012-10-26 13:40:00,20.65,20.71,20.65,20.68,41100.0,18.0335,18.0859,18.0335,18.0597,41100.0
2012-10-26 13:50:00,20.67,20.71,20.66,20.69,31700.0,18.0509,18.0859,18.0422,18.0684,31700.0
2012-10-26 14:00:00,20.68,20.75,20.68,20.72,59500.0,18.0597,18.1208,18.0597,18.0946,59500.0
2012-10-26 14:10:00,20.72,20.73,20.7,20.73,54900.0,18.0946,18.1033,18.0771,18.1033,54900.0
2012-10-26 14:20:00,20.73,20.76,20.71,20.74,48500.0,18.1033,18.1295,18.0859,18.1121,48500.0
2012-10-26 14:30:00,20.73,20.82,20.73,20.74,63500.0,18.1033,18.1819,18.1033,18.1121,63500.0
2012-10-26 14:40:00,20.74,20.75,20.71,20.73,44400.0,18.1121,18.1208,18.0859,18.1033,44400.0
2012-10-26 14:50:00,20.72,20.75,20.7,20.73,40300.0,18.0946,18.1208,18.0771,18.1033,40300.0
2012-10-26 15:00:00,20.73,20.75,20.73,20.74,45200.0,18.1033,18.1208,18.1033,18.1121,45200.0
2012-10-26 15:10:00,20.74,20.83,20.74,20.79,98000.0,18.1121,18.1907,18.1121,18.1557,98000.0
2012-10-26 15:20:00,20.78,20.84,20.77,20.82,45200.0,18.147,18.1994,18.1383,18.1819,45200.0
2012-10-26 15:30:00,20.82,20.87,20.78,20.81,80400.0,18.1819,18.2256,18.147,18.1732,80400.0
2012-10-26 15:40:00,20.81,20.83,20.76,20.76,122900.0,18.1732,18.1907,18.1295,18.1295,122900.0
2012-10-26 15:50:00,20.76,20.81,20.75,20.76,193700.0,18.1295,18.1732,18.1208,18.1295,193700.0
2012-10-31 09:30:00,20.9,21.39,20.9,21.21,172500.0,18.2518,18.6797,18.2518,18.5225,172500.0
2012-10-31 09:40:00,21.23,21.29,21.05,21.21,96200.0,18.54,18.5924,18.3828,18.5225,96200.0
2012-10-31 09:50:00,21.19,21.19,20.93,21.0,94300.0,18.5051,18.5051,18.278,18.3391,94300.0
2012-10-31 10:00:00,20.99,21.0,20.86,20.99,108200.0,18.3304,18.3391,18.2169,18.3304,108200.0
2012-10-31 10:10:00,20.99,21.0,20.86,20.87,95500.0,18.3304,18.3391,18.2169,18.2256,95500.0
2012-10-31 10:20:00,20.86,20.93,20.85,20.9,101500.0,18.2169,18.278,18.2081,18.2518,101500.0
2012-10-31 10:30:00,20.9,20.92,20.73,20.78,139400.0,18.2518,18.2693,18.1033,18.147,139400.0
2012-10-31 10:40:00,20.78,20.78,20.65,20.68,65300.0,18.147,18.147,18.0335,18.0597,65300.0
2012-10-31 10:50:00,20.68,20.72,20.63,20.7,50700.0,18.0597,18.0946,18.016,18.0771,50700.0
2012-10-31 11:00:00,20.7,20.72,20.62,20.64,66000.0,18.0771,18.0946,18.0073,18.0247,66000.0
2012-10-31 11:10:00,20.66,20.71,20.64,20.71,54600.0,18.0422,18.0859,18.0247,18.0859,54600.0
2012-10-31 11:20:00,20.72,20.73,20.7,20.72,34900.0,18.0946,18.1033,18.0771,18.0946,34900.0
2012-10-31 11:30:00,20.73,20.76,20.7,20.71,45800.0,18.1033,18.1295,18.0771,18.0859,45800.0
2012-10-31 11:40:00,20.72,20.82,20.72,20.74,76000.0,18.0946,18.1819,18.0946,18.1121,76000.0
2012-10-31 11:50:00,20.75,20.8,20.74,20.75,49600.0,18.1208,18.1645,18.1121,18.1208,49600.0
2012-10-31 12:00:00,20.75,20.77,20.65,20.71,83000.0,18.1208,18.1383,18.0335,18.0859,83000.0
2012-10-31 12:10:00,20.72,20.77,20.68,20.75,65200.0,18.0946,18.1383,18.0597,18.1208,65200.0
2012-10-31 12:20:00,20.75,20.83,20.71,20.8,79500.0,18.1208,18.1907,18.0859,18.1645,79500.0
2012-10-31 12:30:00,20.79,20.85,20.74,20.74,123100.0,18.1557,18.2081,18.1121,18.1121,123100.0
2012-10-31 12:40:00,20.75,20.77,20.75,20.76,24600.0,18.1208,18.1383,18.1208,18.1295,24600.0
2012-10-31 12:50:00,20.76,20.8,20.72,20.75,56700.0,18.1295,18.1645,18.0946,18.1208,56700.0
2012-10-31 13:00:00,20.75,20.76,20.71,20.73,42600.0,18.1208,18.1295,18.0859,18.1033,42600.0
2012-10-31 13:10:00,20.74,20.77,20.74,20.75,37800.0,18.1121,18.1383,18.1121,18.1208,37800.0
2012-10-31 13:20:00,20.75,20.76,20.72,20.74,68400.0,18.1208,18.1295,18.0946,18.1121,68400.0
2012-10-31 13:30:00,20.75,20.83,20.75,20.83,75100.0,18.1208,18.1907,18.1208,18.1907,75100.0
2012-10-31 13:40:00,20.83,20.83,20.79,20.83,46700.0,18.1907,18.1907,18.1557,18.1907,46700.0
2012-10-31 13:50:00,20.83,20.87,20.83,20.87,32100.0,18.1907,18.2256,18.1907,18.2256,32100.0
2012-10-31 14:00:00,20.87,20.95,20.87,20.94,65700.0,18.2256,18.2955,18.2256,18.2867,65700.0
2012-10-31 14:10:00,20.94,20.99,20.91,20.99,68000.0,18.2867,18.3304,18.2605,18.3304,68000.0
2012-10-31 14:20:00,21.0,21.0,20.95,21.0,46000.0,18.3391,18.3391,18.2955,18.3391,46000.0
2012-10-31 14:30:00,21.0,21.0,20.89,20.9,79300.0,18.3391,18.3391,18.2431,18.2518,79300.0
2012-10-31 14:40:00,20.89,20.92,20.87,20.9,66400.0,18.2431,18.2693,18.2256,18.2518,66400.0
2012-10-31 14:50:00,20.9,20.94,20.88,20.92,58300.0,18.2518,18.2867,18.2343,18.2693,58300.0
2012-10-31 15:00:00,20.91,20.98,20.9,20.94,110900.0,18.2605,18.3217,18.2518,18.2867,110900.0
2012-10-31 15:10:00,20.95,21.01,20.93,20.98,78300.0,18.2955,18.3479,18.278,18.3217,78300.0
2012-10-31 15:20:00,20.99,21.0,20.93,20.94,72900.0,18.3304,18.3391,18.278,18.2867,72900.0
2012-10-31 15:30:00,20.94,20.96,20.93,20.94,63200.0,18.2867,18.3042,18.278,18.2867,63200.0
2012-10-31 15:40:00,20.95,20.96,20.9,20.93,113500.0,18.2955,18.3042,18.2518,18.278,113500.0
2012-10-31 15:50:00,20.94,20.98,20.91,20.95,215500.0,18.2867,18.3217,18.2605,18.2955,215500.0
2012-11-01 09:30:00,21.1,21.27,21.06,21.25,159900.0,18.4265,18.5749,18.3915,18.5575,159900.0
2012-11-01 09:40:00,21.27,21.4,21.26,21.4,117300.0,18.5749,18.6884,18.5662,18.6884,117300.0
2012-11-01 09:50:00,21.4,21.41,21.3,21.41,140700.0,18.6884,18.6972,18.6011,18.6972,140700.0
2012-11-01 10:00:00,21.41,21.44,21.35,21.41,115800.0,18.6972,18.7234,18.6448,18.6972,115800.0
2012-11-01 10:10:00,21.41,21.54,21.36,21.53,266400.0,18.6972,18.8107,18.6535,18.802,266400.0
2012-11-01 10:20:00,21.52,21.67,21.5,21.64,313800.0,18.7932,18.9242,18.7758,18.898,313800.0
2012-11-01 10:30:00,21.64,21.74,21.62,21.72,155800.0,18.898,18.9854,18.8806,18.9679,155800.0
2012-11-01 10:40:00,21.72,21.75,21.7,21.7,79000.0,18.9679,18.9941,18.9504,18.9504,79000.0
2012-11-01 10:50:00,21.7,21.72,21.62,21.64,64400.0,18.9504,18.9679,18.8806,18.898,64400.0
2012-11-01 11:00:00,21.64,21.72,21.64,21.7,131800.0,18.898,18.9679,18.898,18.9504,131800.0
2012-11-01 11:10:00,21.71,21.72,21.57,21.57,88600.0,18.9592,18.9679,18.8369,18.8369,88600.0
2012-11-01 11:20:00,21.57,21.68,21.57,21.66,81200.0,18.8369,18.933,18.8369,18.9155,81200.0
2012-11-01 11:30:00,21.66,21.71,21.65,21.68,80400.0,18.9155,18.9592,18.9068,18.933,80400.0
2012-11-01 11:40:00,21.68,21.72,21.67,21.71,74100.0,18.933,18.9679,18.9242,18.9592,74100.0
2012-11-01 11:50:00,21.71,21.71,21.69,21.7,48400.0,18.9592,18.9592,18.9417,18.9504,48400.0
2012-11-01 12:00:00,21.7,21.75,21.69,21.71,79300.0,18.9504,18.9941,18.9417,18.9592,79300.0
2012-11-01 12:10:00,21.71,21.73,21.69,21.72,84100.0,18.9592,18.9766,18.9417,18.9679,84100.0
2012-11-01 12:20:00,21.72,21.77,21.7,21.76,68700.0,18.9679,19.0116,18.9504,19.0028,68700.0
2012-11-01 12:30:00,21.76,21.8,21.74,21.77,67000.0,19.0028,19.0378,18.9854,19.0116,67000.0
2012-11-01 12:40:00,21.77,21.79,21.72,21.76,68000.0,19.0116,19.029,18.9679,19.0028,68000.0
2012-11-01 12:50:00,21.77,21.81,21.74,21.78,95400.0,19.0116,19.0465,18.9854,19.0203,95400.0
2012-11-01 13:00:00,21.78,21.78,21.69,21.74,72100.0,19.0203,19.0203,18.9417,18.9854,72100.0
2012-11-01 13:10:00,21.74,21.76,21.72,21.73,40800.0,18.9854,19.0028,18.9679,18.9766,40800.0
2012-11-01 13:20:00,21.73,21.76,21.69,21.7,55500.0,18.9766,19.0028,18.9417,18.9504,55500.0
2012-11-01 13:30:00,21.7,21.76,21.69,21.73,61200.0,18.9504,19.0028,18.9417,18.9766,61200.0
2012-11-01 13:40:00,21.73,21.73,21.69,21.7,60700.0,18.9766,18.9766,18.9417,18.9504,60700.0
2012-11-01 13:50:00,21.71,21.81,21.71,21.76,116900.0,18.9592,19.0465,18.9592,19.0028,116900.0
2012-11-01 14:00:00,21.76,21.8,21.67,21.67,109700.0,19.0028,19.0378,18.9242,18.9242,109700.0
2012-11-01 14:10:00,21.66,21.72,21.66,21.7,74000.0,18.9155,18.9679,18.9155,18.9504,74000.0
2012-11-01 14:20:00,21.7,21.72,21.64,21.66,81000.0,18.9504,18.9679,18.898,18.9155,81000.0
2012-11-01 14:30:00,21.66,21.72,21.65,21.72,78000.0,18.9155,18.9679,18.9068,18.9679,78000.0
2012-11-01 14:40:00,21.72,21.8,21.72,21.8,71400.0,18.9679,19.0378,18.9679,19.0378,71400.0
2012-11-01 14:50:00,21.79,21.85,21.78,21.84,107900.0,19.029,19.0814,19.0203,19.0727,107900.0
2012-11-01 15:00:00,21.85,21.85,21.81,21.83,41600.0,19.0814,19.0814,19.0465,19.064,41600.0
2012-11-01 15:10:00,21.83,21.85,21.81,21.85,77000.0,19.064,19.0814,19.0465,19.0814,77000.0
2012-11-01 15:20:00,21.85,21.85,21.79,21.83,79000.0,19.0814,19.0814,19.029,19.064,79000.0
2012-11-01 15:30:00,21.83,21.84,21.78,21.79,182500.0,19.064,19.0727,19.0203,19.029,182500.0
2012-11-01 15:40:00,21.79,21.85,21.78,21.84,177400.0,19.029,19.0814,19.0203,19.0727,177400.0
2012-11-01 15:50:00,21.83,21.87,21.8,21.85,573600.0,19.064,19.0989,19.0378,19.0814,573600.0
2012-11-02 09:30:00,21.93,22.3,21.85,21.87,264900.0,19.1513,19.4744,19.0814,19.0989,264900.0
2012-11-02 09:40:00,21.87,21.91,21.7,21.74,243100.0,19.0989,19.1338,18.9504,18.9854,243100.0
2012-11-02 09:50:00,21.75,21.77,21.67,21.71,146800.0,18.9941,19.0116,18.9242,18.9592,146800.0
2012-11-02 10:00:00,21.71,21.79,21.69,21.7,113000.0,18.9592,19.029,18.9417,18.9504,113000.0
2012-11-02 10:10:00,21.7,21.71,21.54,21.54,221400.0,18.9504,18.9592,18.8107,18.8107,221400.0
2012-11-02 10:20:00,21.55,21.58,21.51,21.54,139800.0,18.8194,18.8456,18.7845,18.8107,139800.0
2012-11-02 10:30:00,21.54,21.59,21.52,21.52,75800.0,18.8107,18.8544,18.7932,18.7932,75800.0
2012-11-02 10:40:00,21.51,21.57,21.48,21.54,73300.0,18.7845,18.8369,18.7583,18.8107,73300.0
2012-11-02 10:50:00,21.55,21.59,21.51,21.58,78400.0,18.8194,18.8544,18.7845,18.8456,78400.0
2012-11-02 11:00:00,21.57,21.61,21.52,21.6,60700.0,18.8369,18.8718,18.7932,18.8631,60700.0
2012-11-02 11:10:00,21.6,21.62,21.57,21.6,41800.0,18.8631,18.8806,18.8369,18.8631,41800.0
2012-11-02 11:20:00,21.6,21.65,21.58,21.63,55700.0,18.8631,18.9068,18.8456,18.8893,55700.0
2012-11-02 11:30:00,21.62,21.63,21.55,21.59,49200.0,18.8806,18.8893,18.8194,18.8544,49200.0
2012-11-02 11:40:00,21.6,21.6,21.51,21.52,68000.0,18.8631,18.8631,18.7845,18.7932,68000.0
2012-11-02 11:50:00,21.52,21.59,21.51,21.58,26000.0,18.7932,18.8544,18.7845,18.8456,26000.0
2012-11-02 12:00:00,21.58,21.58,21.51,21.54,63900.0,18.8456,18.8456,18.7845,18.8107,63900.0
2012-11-02 12:10:00,21.55,21.57,21.49,21.57,50300.0,18.8194,18.8369,18.767,18.8369,50300.0
2012-11-02 12:20:00,21.56,21.59,21.53,21.57,55600.0,18.8282,18.8544,18.802,18.8369,55600.0
2012-11-02 12:30:00,21.56,21.6,21.55,21.6,56600.0,18.8282,18.8631,18.8194,18.8631,56600.0
2012-11-02 12:40:00,21.61,21.61,21.57,21.57,35200.0,18.8718,18.8718,18.8369,18.8369,35200.0
2012-11-02 12:50:00,21.57,21.6,21.53,21.54,50600.0,18.8369,18.8631,18.802,18.8107,50600.0
2012-11-02 13:00:00,21.53,21.54,21.47,21.48,35100.0,18.802,18.8107,18.7496,18.7583,35100.0
2012-11-02 13:10:00,21.49,21.5,21.46,21.49,46400.0,18.767,18.7758,18.7408,18.767,46400.0
2012-11-02 13:20:00,21.49,21.52,21.47,21.48,31200.0,18.767,18.7932,18.7496,18.7583,31200.0
2012-11-02 13:30:00,21.49,21.5,21.47,21.48,44500.0,18.767,18.7758,18.7496,18.7583,44500.0
2012-11-02 13:40:00,21.48,21.49,21.46,21.46,29300.0,18.7583,18.767,18.7408,18.7408,29300.0
2012-11-02 13:50:00,21.46,21.47,21.38,21.43,64700.0,18.7408,18.7496,18.671,18.7146,64700.0
2012-11-02 14:00:00,21.42,21.43,21.38,21.39,57900.0,18.7059,18.7146,18.671,18.6797,57900.0
2012-11-02 14:10:00,21.39,21.39,21.32,21.32,77900.0,18.6797,18.6797,18.6186,18.6186,77900.0
2012-11-02 14:20:00,21.32,21.33,21.28,21.3,73700.0,18.6186,18.6273,18.5837,18.6011,73700.0
2012-11-02 14:30:00,21.29,21.3,21.19,21.19,89900.0,18.5924,18.6011,18.5051,18.5051,89900.0
2012-11-02 14:40:00,21.19,21.2,21.16,21.18,80100.0,18.5051,18.5138,18.4789,18.4963,80100.0
2012-11-02 14:50:00,21.18,21.21,21.17,21.2,77300.0,18.4963,18.5225,18.4876,18.5138,77300.0
2012-11-02 15:00:00,21.2,21.23,21.2,21.2,88900.0,18.5138,18.54,18.5138,18.5138,88900.0
2012-11-02 15:10:00,21.2,21.24,21.19,21.22,121200.0,18.5138,18.5487,18.5051,18.5313,121200.0
2012-11-02 15:20:00,21.21,21.22,21.15,21.16,121800.0,18.5225,18.5313,18.4701,18.4789,121800.0
2012-11-02 15:30:00,21.15,21.16,21.06,21.1,290500.0,18.4701,18.4789,18.3915,18.4265,290500.0
2012-11-02 15:40:00,21.1,21.14,21.05,21.05,235600.0,18.4265,18.4614,18.3828,18.3828,235600.0
2012-11-02 15:50:00,21.06,21.09,21.04,21.04,335700.0,18.3915,18.4177,18.3741,18.3741,335700.0
2012-11-05 09:30:00,21.01,21.28,21.0,21.16,162600.0,18.3479,18.5837,18.3391,18.4789,162600.0
2012-11-05 09:40:00,21.16,21.22,21.03,21.13,94800.0,18.4789,18.5313,18.3653,18.4527,94800.0
2012-11-05 09:50:00,21.13,21.22,21.04,21.13,75900.0,18.4527,18.5313,18.3741,18.4527,75900.0
2012-11-05 10:00:00,21.14,21.16,21.04,21.06,202400.0,18.4614,18.4789,18.3741,18.3915,202400.0
2012-11-05 10:10:00,21.07,21.21,21.06,21.21,70200.0,18.4003,18.5225,18.3915,18.5225,70200.0
2012-11-05 10:20:00,21.22,21.3,21.2,21.24,110100.0,18.5313,18.6011,18.5138,18.5487,110100.0
2012-11-05 10:30:00,21.24,21.4,21.22,21.39,63300.0,18.5487,18.6884,18.5313,18.6797,63300.0
2012-11-05 10:40:00,21.39,21.45,21.37,21.39,70300.0,18.6797,18.7321,18.6622,18.6797,70300.0
2012-11-05 10:50:00,21.39,21.42,21.35,21.37,51500.0,18.6797,18.7059,18.6448,18.6622,51500.0
2012-11-05 11:00:00,21.37,21.38,21.34,21.37,34600.0,18.6622,18.671,18.636,18.6622,34600.0
2012-11-05 11:10:00,21.37,21.38,21.34,21.37,32400.0,18.6622,18.671,18.636,18.6622,32400.0
2012-11-05 11:20:00,21.36,21.36,21.3,21.33,38000.0,18.6535,18.6535,18.6011,18.6273,38000.0
2012-11-05 11:30:00,21.34,21.36,21.32,21.33,20200.0,18.636,18.6535,18.6186,18.6273,20200.0
2012-11-05 11:40:00,21.34,21.35,21.29,21.3,23800.0,18.636,18.6448,18.5924,18.6011,23800.0
2012-11-05 11:50:00,21.31,21.39,21.3,21.39,27100.0,18.6098,18.6797,18.6011,18.6797,27100.0
2012-11-05 12:00:00,21.4,21.43,21.37,21.43,27800.0,18.6884,18.7146,18.6622,18.7146,27800.0
2012-11-05 12:10:00,21.43,21.48,21.43,21.46,26400.0,18.7146,18.7583,18.7146,18.7408,26400.0
2012-11-05 12:20:00,21.47,21.48,21.44,21.44,38000.0,18.7496,18.7583,18.7234,18.7234,38000.0
2012-11-05 12:30:00,21.45,21.49,21.41,21.49,26100.0,18.7321,18.767,18.6972,18.767,26100.0
2012-11-05 12:40:00,21.49,21.49,21.43,21.44,27700.0,18.767,18.767,18.7146,18.7234,27700.0
2012-11-05 12:50:00,21.44,21.47,21.43,21.47,27700.0,18.7234,18.7496,18.7146,18.7496,27700.0
2012-11-05 13:00:00,21.47,21.53,21.47,21.52,40500.0,18.7496,18.802,18.7496,18.7932,40500.0
2012-11-05 13:10:00,21.53,21.54,21.48,21.53,37900.0,18.802,18.8107,18.7583,18.802,37900.0
2012-11-05 13:20:00,21.53,21.57,21.52,21.56,39300.0,18.802,18.8369,18.7932,18.8282,39300.0
2012-11-05 13:30:00,21.56,21.61,21.53,21.61,35400.0,18.8282,18.8718,18.802,18.8718,35400.0
2012-11-05 13:40:00,21.61,21.64,21.58,21.64,50000.0,18.8718,18.898,18.8456,18.898,50000.0
2012-11-05 13:50:00,21.64,21.66,21.6,21.66,34400.0,18.898,18.9155,18.8631,18.9155,34400.0
2012-11-05 14:00:00,21.66,21.75,21.65,21.73,83100.0,18.9155,18.9941,18.9068,18.9766,83100.0
2012-11-05 14:10:00,21.73,21.73,21.64,21.64,45100.0,18.9766,18.9766,18.898,18.898,45100.0
2012-11-05 14:20:00,21.64,21.64,21.6,21.64,31300.0,18.898,18.898,18.8631,18.898,31300.0
2012-11-05 14:30:00,21.64,21.68,21.64,21.65,43500.0,18.898,18.933,18.898,18.9068,43500.0
2012-11-05 14:40:00,21.65,21.66,21.63,21.63,46300.0,18.9068,18.9155,18.8893,18.8893,46300.0
2012-11-05 14:50:00,21.63,21.65,21.62,21.62,22900.0,18.8893,18.9068,18.8806,18.8806,22900.0
2012-11-05 15:00:00,21.62,21.63,21.59,21.63,61000.0,18.8806,18.8893,18.8544,18.8893,61000.0
2012-11-05 15:10:00,21.63,21.66,21.61,21.64,57200.0,18.8893,18.9155,18.8718,18.898,57200.0
2012-11-05 15:20:00,21.64,21.67,21.63,21.66,59100.0,18.898,18.9242,18.8893,18.9155,59100.0
2012-11-05 15:30:00,21.66,21.69,21.63,21.68,123000.0,18.9155,18.9417,18.8893,18.933,123000.0
2012-11-05 15:40:00,21.68,21.75,21.68,21.72,121200.0,18.933,18.9941,18.933,18.9679,121200.0
2012-11-05 15:50:00,21.73,21.74,21.69,21.7,221300.0,18.9766,18.9854,18.9417,18.9504,221300.0
2012-11-06 09:30:00,21.82,22.07,21.81,21.97,232900.0,19.0552,19.2736,19.0465,19.1862,232900.0
2012-11-06 09:40:00,21.99,22.0,21.84,21.88,128900.0,19.2037,19.2124,19.0727,19.1076,128900.0
2012-11-06 09:50:00,21.88,21.9,21.82,21.89,141100.0,19.1076,19.1251,19.0552,19.1164,141100.0
2012-11-06 10:00:00,21.89,21.97,21.86,21.94,158100.0,19.1164,19.1862,19.0902,19.16,158100.0
2012-11-06 10:10:00,21.94,21.96,21.84,21.88,148400.0,19.16,19.1775,19.0727,19.1076,148400.0
2012-11-06 10:20:00,21.89,21.94,21.81,21.82,138000.0,19.1164,19.16,19.0465,19.0552,138000.0
2012-11-06 10:30:00,21.82,21.82,21.68,21.7,172300.0,19.0552,19.0552,18.933,18.9504,172300.0
2012-11-06 10:40:00,21.71,21.72,21.53,21.54,174300.0,18.9592,18.9679,18.802,18.8107,174300.0
2012-11-06 10:50:00,21.53,21.54,21.43,21.45,212900.0,18.802,18.8107,18.7146,18.7321,212900.0
2012-11-06 11:00:00,21.45,21.52,21.45,21.51,46900.0,18.7321,18.7932,18.7321,18.7845,46900.0
2012-11-06 11:10:00,21.52,21.58,21.5,21.57,73300.0,18.7932,18.8456,18.7758,18.8369,73300.0
2012-11-06 11:20:00,21.56,21.59,21.52,21.53,80300.0,18.8282,18.8544,18.7932,18.802,80300.0
2012-11-06 11:30:00,21.53,21.6,21.46,21.49,186200.0,18.802,18.8631,18.7408,18.767,186200.0
2012-11-06 11:40:00,21.49,21.55,21.46,21.48,122400.0,18.767,18.8194,18.7408,18.7583,122400.0
2012-11-06 11:50:00,21.49,21.52,21.45,21.46,118400.0,18.767,18.7932,18.7321,18.7408,118400.0
2012-11-06 12:00:00,21.46,21.52,21.44,21.51,140400.0,18.7408,18.7932,18.7234,18.7845,140400.0
2012-11-06 12:10:00,21.52,21.53,21.45,21.49,80500.0,18.7932,18.802,18.7321,18.767,80500.0
2012-11-06 12:20:00,21.49,21.57,21.47,21.57,139400.0,18.767,18.8369,18.7496,18.8369,139400.0
2012-11-06 12:30:00,21.57,21.63,21.56,21.58,69300.0,18.8369,18.8893,18.8282,18.8456,69300.0
2012-11-06 12:40:00,21.58,21.59,21.53,21.55,50200.0,18.8456,18.8544,18.802,18.8194,50200.0
2012-11-06 12:50:00,21.55,21.61,21.55,21.58,28400.0,18.8194,18.8718,18.8194,18.8456,28400.0
2012-11-06 13:00:00,21.58,21.58,21.54,21.57,33900.0,18.8456,18.8456,18.8107,18.8369,33900.0
2012-11-06 13:10:00,21.56,21.59,21.51,21.53,46800.0,18.8282,18.8544,18.7845,18.802,46800.0
2012-11-06 13:20:00,21.54,21.59,21.53,21.59,31500.0,18.8107,18.8544,18.802,18.8544,31500.0
2012-11-06 13:30:00,21.58,21.63,21.55,21.61,54100.0,18.8456,18.8893,18.8194,18.8718,54100.0
2012-11-06 13:40:00,21.6,21.65,21.6,21.64,56400.0,18.8631,18.9068,18.8631,18.898,56400.0
2012-11-06 13:50:00,21.64,21.67,21.63,21.63,45300.0,18.898,18.9242,18.8893,18.8893,45300.0
2012-11-06 14:00:00,21.63,21.65,21.61,21.63,35500.0,18.8893,18.9068,18.8718,18.8893,35500.0
2012-11-06 14:10:00,21.63,21.68,21.61,21.67,53900.0,18.8893,18.933,18.8718,18.9242,53900.0
2012-11-06 14:20:00,21.66,21.71,21.65,21.69,38200.0,18.9155,18.9592,18.9068,18.9417,38200.0
2012-11-06 14:30:00,21.7,21.71,21.64,21.64,95700.0,18.9504,18.9592,18.898,18.898,95700.0
2012-11-06 14:40:00,21.65,21.66,21.59,21.59,72600.0,18.9068,18.9155,18.8544,18.8544,72600.0
2012-11-06 14:50:00,21.59,21.63,21.49,21.5,126900.0,18.8544,18.8893,18.767,18.7758,126900.0
2012-11-06 15:00:00,21.5,21.54,21.47,21.47,121400.0,18.7758,18.8107,18.7496,18.7496,121400.0
2012-11-06 15:10:00,21.47,21.54,21.46,21.54,100200.0,18.7496,18.8107,18.7408,18.8107,100200.0
2012-11-06 15:20:00,21.54,21.56,21.49,21.5,106000.0,18.8107,18.8282,18.767,18.7758,106000.0
2012-11-06 15:30:00,21.51,21.51,21.42,21.43,135200.0,18.7845,18.7845,18.7059,18.7146,135200.0
2012-11-06 15:40:00,21.43,21.45,21.39,21.44,184200.0,18.7146,18.7321,18.6797,18.7234,184200.0
2012-11-06 15:50:00,21.45,21.45,21.4,21.42,426800.0,18.7321,18.7321,18.6884,18.7059,426800.0
2012-11-07 09:30:00,21.33,21.6,21.18,21.6,244700.0,18.6273,18.8631,18.4963,18.8631,244700.0
2012-11-07 09:40:00,21.58,21.85,21.56,21.68,248500.0,18.8456,19.0814,18.8282,18.933,248500.0
2012-11-07 09:50:00,21.67,21.8,21.61,21.69,182300.0,18.9242,19.0378,18.8718,18.9417,182300.0
2012-11-07 10:00:00,21.69,21.71,21.44,21.55,147700.0,18.9417,18.9592,18.7234,18.8194,147700.0
2012-11-07 10:10:00,21.54,21.55,21.44,21.45,117900.0,18.8107,18.8194,18.7234,18.7321,117900.0
2012-11-07 10:20:00,21.45,21.45,21.32,21.42,174800.0,18.7321,18.7321,18.6186,18.7059,174800.0
2012-11-07 10:30:00,21.42,21.56,21.4,21.55,121400.0,18.7059,18.8282,18.6884,18.8194,121400.0
2012-11-07 10:40:00,21.55,21.55,21.47,21.51,110700.0,18.8194,18.8194,18.7496,18.7845,110700.0
2012-11-07 10:50:00,21.5,21.52,21.36,21.37,206100.0,18.7758,18.7932,18.6535,18.6622,206100.0
2012-11-07 11:00:00,21.38,21.44,21.27,21.27,129100.0,18.671,18.7234,18.5749,18.5749,129100.0
2012-11-07 11:10:00,21.27,21.31,21.15,21.16,152200.0,18.5749,18.6098,18.4701,18.4789,152200.0
2012-11-07 11:20:00,21.15,21.17,21.0,21.05,280700.0,18.4701,18.4876,18.3391,18.3828,280700.0
2012-11-07 11:30:00,21.05,21.07,20.99,21.05,148200.0,18.3828,18.4003,18.3304,18.3828,148200.0
2012-11-07 11:40:00,21.06,21.16,21.04,21.16,119500.0,18.3915,18.4789,18.3741,18.4789,119500.0
2012-11-07 11:50:00,21.17,21.34,21.14,21.34,152900.0,18.4876,18.636,18.4614,18.636,152900.0
2012-11-07 12:00:00,21.34,21.41,21.3,21.38,94900.0,18.636,18.6972,18.6011,18.671,94900.0
2012-11-07 12:10:00,21.39,21.42,21.32,21.34,92300.0,18.6797,18.7059,18.6186,18.636,92300.0
2012-11-07 12:20:00,21.35,21.47,21.34,21.44,62000.0,18.6448,18.7496,18.636,18.7234,62000.0
2012-11-07 12:30:00,21.43,21.45,21.35,21.36,56400.0,18.7146,18.7321,18.6448,18.6535,56400.0
2012-11-07 12:40:00,21.36,21.37,21.33,21.33,47900.0,18.6535,18.6622,18.6273,18.6273,47900.0
2012-11-07 12:50:00,21.34,21.34,21.32,21.32,34300.0,18.636,18.636,18.6186,18.6186,34300.0
2012-11-07 13:00:00,21.31,21.39,21.27,21.37,91500.0,18.6098,18.6797,18.5749,18.6622,91500.0
2012-11-07 13:10:00,21.38,21.43,21.37,21.38,71900.0,18.671,18.7146,18.6622,18.671,71900.0
2012-11-07 13:20:00,21.38,21.41,21.34,21.36,50100.0,18.671,18.6972,18.636,18.6535,50100.0
2012-11-07 13:30:00,21.35,21.48,21.35,21.48,82200.0,18.6448,18.7583,18.6448,18.7583,82200.0
2012-11-07 13:40:00,21.47,21.53,21.46,21.53,67500.0,18.7496,18.802,18.7408,18.802,67500.0
2012-11-07 13:50:00,21.53,21.58,21.48,21.49,94100.0,18.802,18.8456,18.7583,18.767,94100.0
2012-11-07 14:00:00,21.5,21.54,21.47,21.52,65200.0,18.7758,18.8107,18.7496,18.7932,65200.0
2012-11-07 14:10:00,21.52,21.54,21.45,21.46,64200.0,18.7932,18.8107,18.7321,18.7408,64200.0
2012-11-07 14:20:00,21.45,21.5,21.44,21.47,54200.0,18.7321,18.7758,18.7234,18.7496,54200.0
2012-11-07 14:30:00,21.48,21.48,21.4,21.41,70800.0,18.7583,18.7583,18.6884,18.6972,70800.0
2012-11-07 14:40:00,21.42,21.46,21.4,21.43,96300.0,18.7059,18.7408,18.6884,18.7146,96300.0
2012-11-07 14:50:00,21.44,21.49,21.4,21.48,77400.0,18.7234,18.767,18.6884,18.7583,77400.0
2012-11-07 15:00:00,21.47,21.49,21.42,21.43,117100.0,18.7496,18.767,18.7059,18.7146,117100.0
2012-11-07 15:10:00,21.44,21.49,21.42,21.44,132300.0,18.7234,18.767,18.7059,18.7234,132300.0
2012-11-07 15:20:00,21.43,21.56,21.43,21.54,126300.0,18.7146,18.8282,18.7146,18.8107,126300.0
2012-11-07 15:30:00,21.54,21.55,21.5,21.53,166000.0,18.8107,18.8194,18.7758,18.802,166000.0
2012-11-07 15:40:00,21.53,21.57,21.48,21.49,235700.0,18.802,18.8369,18.7583,18.767,235700.0
2012-11-07 15:50:00,21.49,21.51,21.41,21.41,325800.0,18.767,18.7845,18.6972,18.6972,325800.0
2012-11-08 09:30:00,21.38,21.47,21.29,21.34,121800.0,18.671,18.7496,18.5924,18.636,121800.0
2012-11-08 09:40:00,21.32,21.37,21.29,21.36,121400.0,18.6186,18.6622,18.5924,18.6535,121400.0
2012-11-08 09:50:00,21.36,21.36,21.25,21.28,149100.0,18.6535,18.6535,18.5575,18.5837,149100.0
2012-11-08 10:00:00,21.28,21.32,21.26,21.26,80000.0,18.5837,18.6186,18.5662,18.5662,80000.0
2012-11-08 10:10:00,21.27,21.32,21.25,21.28,88200.0,18.5749,18.6186,18.5575,18.5837,88200.0
2012-11-08 10:20:00,21.28,21.28,21.04,21.13,164700.0,18.5837,18.5837,18.3741,18.4527,164700.0
2012-11-08 10:30:00,21.13,21.13,21.08,21.11,77300.0,18.4527,18.4527,18.409,18.4352,77300.0
2012-11-08 10:40:00,21.12,21.12,20.93,20.95,167800.0,18.4439,18.4439,18.278,18.2955,167800.0
2012-11-08 10:50:00,20.96,21.07,20.93,20.98,175900.0,18.3042,18.4003,18.278,18.3217,175900.0
2012-11-08 11:00:00,20.98,21.0,20.82,20.85,320800.0,18.3217,18.3391,18.1819,18.2081,320800.0
2012-11-08 11:10:00,20.84,20.89,20.82,20.84,110000.0,18.1994,18.2431,18.1819,18.1994,110000.0
2012-11-08 11:20:00,20.84,20.94,20.82,20.94,55600.0,18.1994,18.2867,18.1819,18.2867,55600.0
2012-11-08 11:30:00,20.93,20.97,20.87,20.92,86400.0,18.278,18.3129,18.2256,18.2693,86400.0
2012-11-08 11:40:00,20.92,20.95,20.89,20.92,39300.0,18.2693,18.2955,18.2431,18.2693,39300.0
2012-11-08 11:50:00,20.92,20.93,20.89,20.92,57100.0,18.2693,18.278,18.2431,18.2693,57100.0
2012-11-08 12:00:00,20.93,20.95,20.89,20.93,48800.0,18.278,18.2955,18.2431,18.278,48800.0
2012-11-08 12:10:00,20.93,20.95,20.88,20.89,59200.0,18.278,18.2955,18.2343,18.2431,59200.0
2012-11-08 12:20:00,20.89,20.93,20.88,20.91,40100.0,18.2431,18.278,18.2343,18.2605,40100.0
2012-11-08 12:30:00,20.91,20.94,20.88,20.92,71300.0,18.2605,18.2867,18.2343,18.2693,71300.0
2012-11-08 12:40:00,20.92,20.93,20.84,20.85,45400.0,18.2693,18.278,18.1994,18.2081,45400.0
2012-11-08 12:50:00,20.86,20.88,20.85,20.88,34700.0,18.2169,18.2343,18.2081,18.2343,34700.0
2012-11-08 13:00:00,20.87,20.88,20.84,20.86,30400.0,18.2256,18.2343,18.1994,18.2169,30400.0
2012-11-08 13:10:00,20.85,20.91,20.82,20.86,79600.0,18.2081,18.2605,18.1819,18.2169,79600.0
2012-11-08 13:20:00,20.86,20.89,20.72,20.77,100200.0,18.2169,18.2431,18.0946,18.1383,100200.0
2012-11-08 13:30:00,20.76,20.93,20.75,20.9,64000.0,18.1295,18.278,18.1208,18.2518,64000.0
2012-11-08 13:40:00,20.9,20.98,20.88,20.98,54400.0,18.2518,18.3217,18.2343,18.3217,54400.0
2012-11-08 13:50:00,20.97,21.1,20.96,21.09,78800.0,18.3129,18.4265,18.3042,18.4177,78800.0
2012-11-08 14:00:00,21.09,21.18,21.08,21.17,139200.0,18.4177,18.4963,18.409,18.4876,139200.0
2012-11-08 14:10:00,21.17,21.23,21.14,21.17,66300.0,18.4876,18.54,18.4614,18.4876,66300.0
2012-11-08 14:20:00,21.17,21.2,21.11,21.19,58300.0,18.4876,18.5138,18.4352,18.5051,58300.0
2012-11-08 14:30:00,21.19,21.21,21.11,21.12,75300.0,18.5051,18.5225,18.4352,18.4439,75300.0
2012-11-08 14:40:00,21.11,21.17,21.1,21.17,72600.0,18.4352,18.4876,18.4265,18.4876,72600.0
2012-11-08 14:50:00,21.18,21.2,21.1,21.1,53700.0,18.4963,18.5138,18.4265,18.4265,53700.0
2012-11-08 15:00:00,21.11,21.12,21.03,21.04,79100.0,18.4352,18.4439,18.3653,18.3741,79100.0
2012-11-08 15:10:00,21.04,21.09,21.04,21.07,74200.0,18.3741,18.4177,18.3741,18.4003,74200.0
2012-11-08 15:20:00,21.08,21.14,21.06,21.1,118700.0,18.409,18.4614,18.3915,18.4265,118700.0
2012-11-08 15:30:00,21.1,21.13,21.06,21.12,158200.0,18.4265,18.4527,18.3915,18.4439,158200.0
2012-11-08 15:40:00,21.12,21.13,21.03,21.05,213000.0,18.4439,18.4527,18.3653,18.3828,213000.0
2012-11-08 15:50:00,21.05,21.08,20.97,20.98,281400.0,18.3828,18.409,18.3129,18.3217,281400.0
2012-11-09 09:30:00,20.82,20.96,20.7,20.71,120900.0,18.1819,18.3042,18.0771,18.0859,120900.0
2012-11-09 09:40:00,20.68,20.81,20.37,20.37,218800.0,18.0597,18.1732,17.789,17.789,218800.0
2012-11-09 09:50:00,20.37,20.47,20.1,20.17,251400.0,17.789,17.8763,17.5532,17.6143,251400.0
2012-11-09 10:00:00,20.18,20.54,20.17,20.54,302200.0,17.623,17.9374,17.6143,17.9374,302200.0
2012-11-09 10:10:00,20.53,20.53,20.2,20.22,230800.0,17.9287,17.9287,17.6405,17.658,230800.0
2012-11-09 10:20:00,20.22,20.39,20.22,20.38,199300.0,17.658,17.8064,17.658,17.7977,199300.0
2012-11-09 10:30:00,20.39,20.4,20.34,20.35,202300.0,17.8064,17.8152,17.7628,17.7715,202300.0
2012-11-09 10:40:00,20.35,20.48,20.35,20.38,136700.0,17.7715,17.885,17.7715,17.7977,136700.0
2012-11-09 10:50:00,20.37,20.52,20.36,20.45,144300.0,17.789,17.9199,17.7802,17.8588,144300.0
2012-11-09 11:00:00,20.46,20.56,20.46,20.5,95400.0,17.8676,17.9549,17.8676,17.9025,95400.0
2012-11-09 11:10:00,20.5,20.65,20.5,20.64,123900.0,17.9025,18.0335,17.9025,18.0247,123900.0
2012-11-09 11:20:00,20.64,20.84,20.63,20.79,218600.0,18.0247,18.1994,18.016,18.1557,218600.0
2012-11-09 11:30:00,20.8,20.88,20.71,20.73,165800.0,18.1645,18.2343,18.0859,18.1033,165800.0
2012-11-09 11:40:00,20.73,20.82,20.71,20.78,73300.0,18.1033,18.1819,18.0859,18.147,73300.0
2012-11-09 11:50:00,20.77,20.92,20.76,20.83,157000.0,18.1383,18.2693,18.1295,18.1907,157000.0
2012-11-09 12:00:00,20.83,20.85,20.77,20.8,131700.0,18.1907,18.2081,18.1383,18.1645,131700.0
2012-11-09 12:10:00,20.8,21.04,20.8,21.02,118600.0,18.1645,18.3741,18.1645,18.3566,118600.0
2012-11-09 12:20:00,21.03,21.06,20.97,21.0,118100.0,18.3653,18.3915,18.3129,18.3391,118100.0
2012-11-09 12:30:00,21.01,21.01,20.93,20.96,87400.0,18.3479,18.3479,18.278,18.3042,87400.0
2012-11-09 12:40:00,20.96,20.97,20.82,20.85,103200.0,18.3042,18.3129,18.1819,18.2081,103200.0
2012-11-09 12:50:00,20.85,20.86,20.82,20.82,58300.0,18.2081,18.2169,18.1819,18.1819,58300.0
2012-11-09 13:00:00,20.83,20.84,20.79,20.8,75500.0,18.1907,18.1994,18.1557,18.1645,75500.0
2012-11-09 13:10:00,20.79,20.79,20.65,20.75,148200.0,18.1557,18.1557,18.0335,18.1208,148200.0
2012-11-09 13:20:00,20.75,20.77,20.54,20.54,267300.0,18.1208,18.1383,17.9374,17.9374,267300.0
2012-11-09 13:30:00,20.54,20.63,20.49,20.5,114200.0,17.9374,18.016,17.8937,17.9025,114200.0
2012-11-09 13:40:00,20.51,20.65,20.48,20.63,162100.0,17.9112,18.0335,17.885,18.016,162100.0
2012-11-09 13:50:00,20.63,20.73,20.63,20.69,119200.0,18.016,18.1033,18.016,18.0684,119200.0
2012-11-09 14:00:00,20.68,20.69,20.6,20.64,98600.0,18.0597,18.0684,17.9898,18.0247,98600.0
2012-11-09 14:10:00,20.64,20.75,20.63,20.72,75700.0,18.0247,18.1208,18.016,18.0946,75700.0
2012-11-09 14:20:00,20.72,20.74,20.68,20.71,80300.0,18.0946,18.1121,18.0597,18.0859,80300.0
2012-11-09 14:30:00,20.71,20.75,20.67,20.71,103100.0,18.0859,18.1208,18.0509,18.0859,103100.0
2012-11-09 14:40:00,20.72,20.74,20.66,20.7,123500.0,18.0946,18.1121,18.0422,18.0771,123500.0
2012-11-09 14:50:00,20.69,20.71,20.63,20.68,146500.0,18.0684,18.0859,18.016,18.0597,146500.0
2012-11-09 15:00:00,20.68,20.68,20.58,20.6,134400.0,18.0597,18.0597,17.9723,17.9898,134400.0
2012-11-09 15:10:00,20.59,20.65,20.58,20.6,127100.0,17.9811,18.0335,17.9723,17.9898,127100.0
2012-11-09 15:20:00,20.6,20.66,20.6,20.64,199600.0,17.9898,18.0422,17.9898,18.0247,199600.0
2012-11-09 15:30:00,20.64,20.64,20.55,20.56,230700.0,18.0247,18.0247,17.9461,17.9549,230700.0
2012-11-09 15:40:00,20.56,20.67,20.56,20.64,335300.0,17.9549,18.0509,17.9549,18.0247,335300.0
2012-11-09 15:50:00,20.64,20.72,20.6,20.6,937000.0,18.0247,18.0946,17.9898,17.9898,937000.0
2012-11-12 09:30:00,21.25,21.34,21.0,21.12,574100.0,18.5575,18.636,18.3391,18.4439,574100.0
2012-11-12 09:40:00,21.11,21.3,21.09,21.23,296900.0,18.4352,18.6011,18.4177,18.54,296900.0
2012-11-12 09:50:00,21.21,21.36,21.21,21.27,509500.0,18.5225,18.6535,18.5225,18.5749,509500.0
2012-11-12 10:00:00,21.26,21.27,21.06,21.07,255700.0,18.5662,18.5749,18.3915,18.4003,255700.0
2012-11-12 10:10:00,21.06,21.07,20.73,20.74,544600.0,18.3915,18.4003,18.1033,18.1121,544600.0
2012-11-12 10:20:00,20.74,20.75,20.43,20.47,475200.0,18.1121,18.1208,17.8414,17.8763,475200.0
2012-11-12 10:30:00,20.46,20.48,20.21,20.42,859600.0,17.8676,17.885,17.6492,17.8326,859600.0
2012-11-12 10:40:00,20.42,20.46,20.21,20.26,367400.0,17.8326,17.8676,17.6492,17.6929,367400.0
2012-11-12 10:50:00,20.25,20.44,20.22,20.39,244400.0,17.6842,17.8501,17.658,17.8064,244400.0
2012-11-12 11:00:00,20.39,20.43,20.28,20.36,228500.0,17.8064,17.8414,17.7104,17.7802,228500.0
2012-11-12 11:10:00,20.36,20.42,20.04,20.06,339000.0,17.7802,17.8326,17.5008,17.5182,339000.0
2012-11-12 11:20:00,20.04,20.06,19.66,19.83,708100.0,17.5008,17.5182,17.1689,17.3174,708100.0
2012-11-12 11:30:00,19.82,19.98,19.75,19.98,375400.0,17.3086,17.4484,17.2475,17.4484,375400.0
2012-11-12 11:40:00,19.98,20.02,19.85,19.93,312200.0,17.4484,17.4833,17.3348,17.4047,312200.0
2012-11-12 11:50:00,19.93,20.0,19.82,19.95,193300.0,17.4047,17.4658,17.3086,17.4222,193300.0
2012-11-12 12:00:00,19.94,19.98,19.89,19.9,133700.0,17.4134,17.4484,17.3698,17.3785,133700.0
2012-11-12 12:10:00,19.89,19.92,19.78,19.78,102000.0,17.3698,17.396,17.2737,17.2737,102000.0
2012-11-12 12:20:00,19.79,19.88,19.76,19.83,104200.0,17.2824,17.361,17.2562,17.3174,104200.0
2012-11-12 12:30:00,19.83,19.98,19.77,19.97,145800.0,17.3174,17.4484,17.265,17.4396,145800.0
2012-11-12 12:40:00,19.98,19.99,19.89,19.99,158400.0,17.4484,17.4571,17.3698,17.4571,158400.0
2012-11-12 12:50:00,19.99,20.13,19.98,20.1,217700.0,17.4571,17.5794,17.4484,17.5532,217700.0
2012-11-12 13:00:00,20.1,20.11,19.98,20.01,283600.0,17.5532,17.5619,17.4484,17.4746,283600.0
2012-11-12 13:10:00,20.01,20.03,19.94,19.97,102400.0,17.4746,17.492,17.4134,17.4396,102400.0
2012-11-12 13:20:00,19.96,19.97,19.85,19.86,118800.0,17.4309,17.4396,17.3348,17.3436,118800.0
2012-11-12 13:30:00,19.86,19.87,19.79,19.86,165700.0,17.3436,17.3523,17.2824,17.3436,165700.0
2012-11-12 13:40:00,19.86,19.95,19.85,19.94,95400.0,17.3436,17.4222,17.3348,17.4134,95400.0
2012-11-12 13:50:00,19.94,19.95,19.89,19.91,137500.0,17.4134,17.4222,17.3698,17.3872,137500.0
2012-11-12 14:00:00,19.9,19.98,19.9,19.96,121700.0,17.3785,17.4484,17.3785,17.4309,121700.0
2012-11-12 14:10:00,19.96,20.02,19.92,19.96,338100.0,17.4309,17.4833,17.396,17.4309,338100.0
2012-11-12 14:20:00,19.96,19.96,19.91,19.91,61600.0,17.4309,17.4309,17.3872,17.3872,61600.0
2012-11-12 14:30:00,19.91,19.91,19.85,19.87,207500.0,17.3872,17.3872,17.3348,17.3523,207500.0
2012-11-12 14:40:00,19.87,19.88,19.72,19.73,192100.0,17.3523,17.361,17.2213,17.23,192100.0
2012-11-12 14:50:00,19.72,19.74,19.62,19.63,176900.0,17.2213,17.2388,17.134,17.1427,176900.0
2012-11-12 15:00:00,19.63,19.68,19.55,19.55,332800.0,17.1427,17.1864,17.0729,17.0729,332800.0
2012-11-12 15:10:00,19.56,19.59,19.46,19.47,355100.0,17.0816,17.1078,16.9943,17.003,355100.0
2012-11-12 15:20:00,19.47,19.49,19.38,19.4,575700.0,17.003,17.0205,16.9244,16.9419,575700.0
2012-11-12 15:30:00,19.39,19.55,19.37,19.48,546700.0,16.9331,17.0729,16.9157,17.0117,546700.0
2012-11-12 15:40:00,19.48,19.55,19.39,19.51,688100.0,17.0117,17.0729,16.9331,17.0379,688100.0
2012-11-12 15:50:00,19.51,19.56,19.4,19.4,1073800.0,17.0379,17.0816,16.9419,16.9419,1073800.0
2012-11-13 09:30:00,19.05,19.13,18.85,19.0,956000.0,16.6362,16.7061,16.4616,16.5925,956000.0
2012-11-13 09:40:00,19.01,19.6,19.0,19.59,588300.0,16.6013,17.1165,16.5925,17.1078,588300.0
2012-11-13 09:50:00,19.58,19.74,19.53,19.53,485200.0,17.0991,17.2388,17.0554,17.0554,485200.0
2012-11-13 10:00:00,19.53,19.64,19.35,19.54,434700.0,17.0554,17.1515,16.8982,17.0641,434700.0
2012-11-13 10:10:00,19.55,19.7,19.42,19.42,286400.0,17.0729,17.2038,16.9593,16.9593,286400.0
2012-11-13 10:20:00,19.42,19.64,19.42,19.6,451900.0,16.9593,17.1515,16.9593,17.1165,451900.0
2012-11-13 10:30:00,19.59,19.62,19.44,19.45,265100.0,17.1078,17.134,16.9768,16.9855,265100.0
2012-11-13 10:40:00,19.45,19.5,19.3,19.35,349000.0,16.9855,17.0292,16.8545,16.8982,349000.0
2012-11-13 10:50:00,19.36,19.53,19.33,19.45,189900.0,16.9069,17.0554,16.8807,16.9855,189900.0
2012-11-13 11:00:00,19.45,19.6,19.44,19.58,176600.0,16.9855,17.1165,16.9768,17.0991,176600.0
2012-11-13 11:10:00,19.57,19.6,19.52,19.6,174800.0,17.0903,17.1165,17.0467,17.1165,174800.0
2012-11-13 11:20:00,19.6,19.7,19.6,19.63,338200.0,17.1165,17.2038,17.1165,17.1427,338200.0
2012-11-13 11:30:00,19.62,19.66,19.58,19.66,243600.0,17.134,17.1689,17.0991,17.1689,243600.0
2012-11-13 11:40:00,19.65,19.69,19.48,19.48,119800.0,17.1602,17.1951,17.0117,17.0117,119800.0
2012-11-13 11:50:00,19.49,19.56,19.45,19.51,124000.0,17.0205,17.0816,16.9855,17.0379,124000.0
2012-11-13 12:00:00,19.51,19.59,19.51,19.51,113400.0,17.0379,17.1078,17.0379,17.0379,113400.0
2012-11-13 12:10:00,19.52,19.57,19.5,19.54,571100.0,17.0467,17.0903,17.0292,17.0641,571100.0
2012-11-13 12:20:00,19.54,19.62,19.53,19.57,124800.0,17.0641,17.134,17.0554,17.0903,124800.0
2012-11-13 12:30:00,19.57,19.57,19.49,19.54,143200.0,17.0903,17.0903,17.0205,17.0641,143200.0
2012-11-13 12:40:00,19.54,19.58,19.52,19.55,183200.0,17.0641,17.0991,17.0467,17.0729,183200.0
2012-11-13 12:50:00,19.55,19.59,19.53,19.55,150000.0,17.0729,17.1078,17.0554,17.0729,150000.0
2012-11-13 13:00:00,19.54,19.54,19.42,19.44,171000.0,17.0641,17.0641,16.9593,16.9768,171000.0
2012-11-13 13:10:00,19.45,19.5,19.42,19.42,68500.0,16.9855,17.0292,16.9593,16.9593,68500.0
2012-11-13 13:20:00,19.42,19.43,19.29,19.3,229000.0,16.9593,16.9681,16.8458,16.8545,229000.0
2012-11-13 13:30:00,19.31,19.38,19.26,19.33,202800.0,16.8633,16.9244,16.8196,16.8807,202800.0
2012-11-13 13:40:00,19.33,19.37,19.28,19.32,140400.0,16.8807,16.9157,16.8371,16.872,140400.0
2012-11-13 13:50:00,19.31,19.41,19.28,19.39,192600.0,16.8633,16.9506,16.8371,16.9331,192600.0
2012-11-13 14:00:00,19.39,19.42,19.3,19.35,208300.0,16.9331,16.9593,16.8545,16.8982,208300.0
2012-11-13 14:10:00,19.35,19.45,19.34,19.44,159100.0,16.8982,16.9855,16.8895,16.9768,159100.0
2012-11-13 14:20:00,19.44,19.47,19.43,19.43,108000.0,16.9768,17.003,16.9681,16.9681,108000.0
2012-11-13 14:30:00,19.43,19.51,19.43,19.43,172900.0,16.9681,17.0379,16.9681,16.9681,172900.0
2012-11-13 14:40:00,19.43,19.47,19.4,19.42,390000.0,16.9681,17.003,16.9419,16.9593,390000.0
2012-11-13 14:50:00,19.42,19.43,19.37,19.39,164800.0,16.9593,16.9681,16.9157,16.9331,164800.0
2012-11-13 15:00:00,19.39,19.4,19.34,19.35,139400.0,16.9331,16.9419,16.8895,16.8982,139400.0
2012-11-13 15:10:00,19.35,19.35,19.25,19.27,297500.0,16.8982,16.8982,16.8109,16.8283,297500.0
2012-11-13 15:20:00,19.28,19.3,19.24,19.27,182700.0,16.8371,16.8545,16.8021,16.8283,182700.0
2012-11-13 15:30:00,19.28,19.33,19.26,19.32,186200.0,16.8371,16.8807,16.8196,16.872,186200.0
2012-11-13 15:40:00,19.32,19.33,19.27,19.31,366100.0,16.872,16.8807,16.8283,16.8633,366100.0
2012-11-13 15:50:00,19.31,19.31,19.24,19.26,524600.0,16.8633,16.8633,16.8021,16.8196,524600.0
2012-11-14 09:30:00,19.41,19.42,19.15,19.24,135500.0,16.9506,16.9593,16.7235,16.8021,135500.0
2012-11-14 09:40:00,19.25,19.27,19.05,19.2,231300.0,16.8109,16.8283,16.6362,16.7672,231300.0
2012-11-14 09:50:00,19.2,19.21,19.07,19.08,186600.0,16.7672,16.7759,16.6537,16.6624,186600.0
2012-11-14 10:00:00,19.08,19.14,19.04,19.04,257000.0,16.6624,16.7148,16.6275,16.6275,257000.0
2012-11-14 10:10:00,19.04,19.07,18.97,18.98,186800.0,16.6275,16.6537,16.5663,16.5751,186800.0
2012-11-14 10:20:00,18.98,18.98,18.88,18.88,143400.0,16.5751,16.5751,16.4877,16.4877,143400.0
2012-11-14 10:30:00,18.87,18.87,18.69,18.69,240000.0,16.479,16.479,16.3218,16.3218,240000.0
2012-11-14 10:40:00,18.69,18.7,18.59,18.62,285000.0,16.3218,16.3306,16.2345,16.2607,285000.0
2012-11-14 10:50:00,18.63,18.66,18.49,18.53,219300.0,16.2694,16.2956,16.1472,16.1821,219300.0
2012-11-14 11:00:00,18.53,18.53,18.45,18.51,319400.0,16.1821,16.1821,16.1122,16.1646,319400.0
2012-11-14 11:10:00,18.52,18.63,18.48,18.61,170900.0,16.1734,16.2694,16.1384,16.252,170900.0
2012-11-14 11:20:00,18.6,18.76,18.59,18.76,199100.0,16.2432,16.383,16.2345,16.383,199100.0
2012-11-14 11:30:00,18.75,18.76,18.65,18.67,272300.0,16.3742,16.383,16.2869,16.3044,272300.0
2012-11-14 11:40:00,18.67,18.77,18.66,18.77,140600.0,16.3044,16.3917,16.2956,16.3917,140600.0
2012-11-14 11:50:00,18.77,18.84,18.73,18.82,248100.0,16.3917,16.4528,16.3568,16.4354,248100.0
2012-11-14 12:00:00,18.82,18.91,18.75,18.9,203900.0,16.4354,16.5139,16.3742,16.5052,203900.0
2012-11-14 12:10:00,18.9,18.91,18.82,18.9,253700.0,16.5052,16.5139,16.4354,16.5052,253700.0
2012-11-14 12:20:00,18.9,18.9,18.86,18.88,197000.0,16.5052,16.5052,16.4703,16.4877,197000.0
2012-11-14 12:30:00,18.88,18.88,18.67,18.67,228400.0,16.4877,16.4877,16.3044,16.3044,228400.0
2012-11-14 12:40:00,18.67,18.72,18.62,18.71,260900.0,16.3044,16.348,16.2607,16.3393,260900.0
2012-11-14 12:50:00,18.71,18.78,18.71,18.75,138500.0,16.3393,16.4004,16.3393,16.3742,138500.0
2012-11-14 13:00:00,18.74,18.82,18.74,18.75,130300.0,16.3655,16.4354,16.3655,16.3742,130300.0
2012-11-14 13:10:00,18.75,18.76,18.71,18.76,70000.0,16.3742,16.383,16.3393,16.383,70000.0
2012-11-14 13:20:00,18.77,18.85,18.76,18.8,226200.0,16.3917,16.4616,16.383,16.4179,226200.0
2012-11-14 13:30:00,18.8,18.84,18.75,18.81,152600.0,16.4179,16.4528,16.3742,16.4266,152600.0
2012-11-14 13:40:00,18.82,18.87,18.79,18.86,126600.0,16.4354,16.479,16.4092,16.4703,126600.0
2012-11-14 13:50:00,18.87,18.91,18.84,18.91,122800.0,16.479,16.5139,16.4528,16.5139,122800.0
2012-11-14 14:00:00,18.91,18.94,18.85,18.89,167100.0,16.5139,16.5401,16.4616,16.4965,167100.0
2012-11-14 14:10:00,18.88,18.88,18.69,18.7,151700.0,16.4877,16.4877,16.3218,16.3306,151700.0
2012-11-14 14:20:00,18.7,18.7,18.58,18.6,232900.0,16.3306,16.3306,16.2258,16.2432,232900.0
2012-11-14 14:30:00,18.59,18.69,18.59,18.68,253200.0,16.2345,16.3218,16.2345,16.3131,253200.0
2012-11-14 14:40:00,18.69,18.7,18.58,18.58,251900.0,16.3218,16.3306,16.2258,16.2258,251900.0
2012-11-14 14:50:00,18.58,18.61,18.52,18.52,81800.0,16.2258,16.252,16.1734,16.1734,81800.0
2012-11-14 15:00:00,18.52,18.52,18.35,18.38,335900.0,16.1734,16.1734,16.0249,16.0511,335900.0
2012-11-14 15:10:00,18.37,18.43,18.35,18.38,254200.0,16.0424,16.0948,16.0249,16.0511,254200.0
2012-11-14 15:20:00,18.38,18.45,18.3,18.44,360000.0,16.0511,16.1122,15.9812,16.1035,360000.0
2012-11-14 15:30:00,18.44,18.53,18.42,18.46,524000.0,16.1035,16.1821,16.086,16.121,524000.0
2012-11-14 15:40:00,18.45,18.49,18.34,18.36,530400.0,16.1122,16.1472,16.0162,16.0336,530400.0
2012-11-14 15:50:00,18.35,18.42,18.29,18.4,807800.0,16.0249,16.086,15.9725,16.0686,807800.0
2012-11-15 09:30:00,18.3,18.5,18.28,18.45,262300.0,15.9812,16.1559,15.9638,16.1122,262300.0
2012-11-15 09:40:00,18.45,18.5,18.29,18.3,218000.0,16.1122,16.1559,15.9725,15.9812,218000.0
2012-11-15 09:50:00,18.3,18.3,17.95,18.01,483300.0,15.9812,15.9812,15.6756,15.728,483300.0
2012-11-15 10:00:00,18.01,18.24,17.93,18.21,282100.0,15.728,15.9288,15.6581,15.9026,282100.0
2012-11-15 10:10:00,18.21,18.36,18.19,18.34,416800.0,15.9026,16.0336,15.8852,16.0162,416800.0
2012-11-15 10:20:00,18.34,18.36,18.21,18.27,193200.0,16.0162,16.0336,15.9026,15.955,193200.0
2012-11-15 10:30:00,18.27,18.35,18.22,18.24,292200.0,15.955,16.0249,15.9114,15.9288,292200.0
2012-11-15 10:40:00,18.25,18.36,18.23,18.3,159100.0,15.9376,16.0336,15.9201,15.9812,159100.0
2012-11-15 10:50:00,18.3,18.36,18.11,18.12,207100.0,15.9812,16.0336,15.8153,15.824,207100.0
2012-11-15 11:00:00,18.12,18.21,18.04,18.05,133800.0,15.824,15.9026,15.7542,15.7629,133800.0
2012-11-15 11:10:00,18.05,18.05,17.89,17.97,466500.0,15.7629,15.7629,15.6232,15.6931,466500.0
2012-11-15 11:20:00,17.96,17.97,17.87,17.91,203600.0,15.6843,15.6931,15.6057,15.6407,203600.0
2012-11-15 11:30:00,17.91,17.93,17.83,17.85,157200.0,15.6407,15.6581,15.5708,15.5883,157200.0
2012-11-15 11:40:00,17.85,17.97,17.84,17.84,229200.0,15.5883,15.6931,15.5795,15.5795,229200.0
2012-11-15 11:50:00,17.83,17.83,17.71,17.76,323800.0,15.5708,15.5708,15.466,15.5097,323800.0
2012-11-15 12:00:00,17.75,17.82,17.73,17.77,218000.0,15.5009,15.5621,15.4835,15.5184,218000.0
2012-11-15 12:10:00,17.78,17.9,17.75,17.88,186600.0,15.5271,15.6319,15.5009,15.6145,186600.0
2012-11-15 12:20:00,17.87,17.96,17.85,17.95,151500.0,15.6057,15.6843,15.5883,15.6756,151500.0
2012-11-15 12:30:00,17.96,18.18,17.94,18.16,223000.0,15.6843,15.8764,15.6669,15.859,223000.0
2012-11-15 12:40:00,18.16,18.21,18.13,18.19,262900.0,15.859,15.9026,15.8328,15.8852,262900.0
2012-11-15 12:50:00,18.18,18.23,18.12,18.22,159000.0,15.8764,15.9201,15.824,15.9114,159000.0
2012-11-15 13:00:00,18.23,18.25,18.15,18.24,220000.0,15.9201,15.9376,15.8502,15.9288,220000.0
2012-11-15 13:10:00,18.25,18.3,18.24,18.29,102400.0,15.9376,15.9812,15.9288,15.9725,102400.0
2012-11-15 13:20:00,18.29,18.62,18.27,18.62,311000.0,15.9725,16.2607,15.955,16.2607,311000.0
2012-11-15 13:30:00,18.62,18.9,18.62,18.9,763400.0,16.2607,16.5052,16.2607,16.5052,763400.0
2012-11-15 13:40:00,18.9,18.95,18.85,18.92,379200.0,16.5052,16.5489,16.4616,16.5227,379200.0
2012-11-15 13:50:00,18.92,19.08,18.91,19.05,584100.0,16.5227,16.6624,16.5139,16.6362,584100.0
2012-11-15 14:00:00,19.05,19.05,18.78,18.79,294600.0,16.6362,16.6362,16.4004,16.4092,294600.0
2012-11-15 14:10:00,18.79,18.82,18.66,18.7,241700.0,16.4092,16.4354,16.2956,16.3306,241700.0
2012-11-15 14:20:00,18.7,18.74,18.49,18.5,391800.0,16.3306,16.3655,16.1472,16.1559,391800.0
2012-11-15 14:30:00,18.5,18.55,18.41,18.49,200700.0,16.1559,16.1996,16.0773,16.1472,200700.0
2012-11-15 14:40:00,18.49,18.55,18.45,18.46,330400.0,16.1472,16.1996,16.1122,16.121,330400.0
2012-11-15 14:50:00,18.46,18.52,18.42,18.42,101700.0,16.121,16.1734,16.086,16.086,101700.0
2012-11-15 15:00:00,18.43,18.44,18.3,18.36,197800.0,16.0948,16.1035,15.9812,16.0336,197800.0
2012-11-15 15:10:00,18.37,18.44,18.36,18.44,122700.0,16.0424,16.1035,16.0336,16.1035,122700.0
2012-11-15 15:20:00,18.44,18.46,18.36,18.38,123100.0,16.1035,16.121,16.0336,16.0511,123100.0
2012-11-15 15:30:00,18.39,18.4,18.35,18.4,164900.0,16.0598,16.0686,16.0249,16.0686,164900.0
2012-11-15 15:40:00,18.4,18.57,18.39,18.57,337000.0,16.0686,16.217,16.0598,16.217,337000.0
2012-11-15 15:50:00,18.56,18.57,18.43,18.46,401600.0,16.2083,16.217,16.0948,16.121,401600.0
2012-11-16 09:30:00,18.37,18.75,18.3,18.72,486200.0,16.0424,16.3742,15.9812,16.348,486200.0
2012-11-16 09:40:00,18.73,18.74,18.41,18.49,245300.0,16.3568,16.3655,16.0773,16.1472,245300.0
2012-11-16 09:50:00,18.49,18.5,18.32,18.36,241500.0,16.1472,16.1559,15.9987,16.0336,241500.0
2012-11-16 10:00:00,18.36,18.46,18.35,18.45,184500.0,16.0336,16.121,16.0249,16.1122,184500.0
2012-11-16 10:10:00,18.45,18.78,18.44,18.75,622600.0,16.1122,16.4004,16.1035,16.3742,622600.0
2012-11-16 10:20:00,18.74,18.93,18.71,18.75,329000.0,16.3655,16.5314,16.3393,16.3742,329000.0
2012-11-16 10:30:00,18.76,18.8,18.66,18.68,295700.0,16.383,16.4179,16.2956,16.3131,295700.0
2012-11-16 10:40:00,18.68,18.75,18.67,18.73,140600.0,16.3131,16.3742,16.3044,16.3568,140600.0
2012-11-16 10:50:00,18.73,18.73,18.64,18.65,118800.0,16.3568,16.3568,16.2782,16.2869,118800.0
2012-11-16 11:00:00,18.66,18.71,18.61,18.7,88600.0,16.2956,16.3393,16.252,16.3306,88600.0
2012-11-16 11:10:00,18.7,18.73,18.66,18.66,322200.0,16.3306,16.3568,16.2956,16.2956,322200.0
2012-11-16 11:20:00,18.67,18.7,18.62,18.63,135100.0,16.3044,16.3306,16.2607,16.2694,135100.0
2012-11-16 11:30:00,18.64,18.67,18.57,18.6,106500.0,16.2782,16.3044,16.217,16.2432,106500.0
2012-11-16 11:40:00,18.6,18.88,18.54,18.84,191800.0,16.2432,16.4877,16.1908,16.4528,191800.0
2012-11-16 11:50:00,18.84,18.99,18.84,18.98,245200.0,16.4528,16.5838,16.4528,16.5751,245200.0
2012-11-16 12:00:00,18.98,19.13,18.98,19.1,429900.0,16.5751,16.7061,16.5751,16.6799,429900.0
2012-11-16 12:10:00,19.09,19.15,19.0,19.02,232100.0,16.6711,16.7235,16.5925,16.61,232100.0
2012-11-16 12:20:00,19.01,19.05,18.98,19.05,156800.0,16.6013,16.6362,16.5751,16.6362,156800.0
2012-11-16 12:30:00,19.05,19.18,19.04,19.18,133500.0,16.6362,16.7497,16.6275,16.7497,133500.0
2012-11-16 12:40:00,19.17,19.18,19.13,19.15,72800.0,16.741,16.7497,16.7061,16.7235,72800.0
2012-11-16 12:50:00,19.15,19.15,19.05,19.05,98600.0,16.7235,16.7235,16.6362,16.6362,98600.0
2012-11-16 13:00:00,19.04,19.05,18.95,19.02,248400.0,16.6275,16.6362,16.5489,16.61,248400.0
2012-11-16 13:10:00,19.01,19.02,18.93,18.95,96000.0,16.6013,16.61,16.5314,16.5489,96000.0
2012-11-16 13:20:00,18.95,19.0,18.92,18.95,69100.0,16.5489,16.5925,16.5227,16.5489,69100.0
2012-11-16 13:30:00,18.96,18.97,18.9,18.92,88700.0,16.5576,16.5663,16.5052,16.5227,88700.0
2012-11-16 13:40:00,18.93,18.93,18.87,18.88,63800.0,16.5314,16.5314,16.479,16.4877,63800.0
2012-11-16 13:50:00,18.89,18.94,18.88,18.92,86700.0,16.4965,16.5401,16.4877,16.5227,86700.0
2012-11-16 14:00:00,18.91,19.0,18.89,18.93,96100.0,16.5139,16.5925,16.4965,16.5314,96100.0
2012-11-16 14:10:00,18.93,18.94,18.83,18.88,123900.0,16.5314,16.5401,16.4441,16.4877,123900.0
2012-11-16 14:20:00,18.88,18.91,18.7,18.7,412300.0,16.4877,16.5139,16.3306,16.3306,412300.0
2012-11-16 14:30:00,18.71,18.73,18.61,18.73,245200.0,16.3393,16.3568,16.252,16.3568,245200.0
2012-11-16 14:40:00,18.72,18.79,18.71,18.75,95700.0,16.348,16.4092,16.3393,16.3742,95700.0
2012-11-16 14:50:00,18.76,18.8,18.74,18.76,204500.0,16.383,16.4179,16.3655,16.383,204500.0
2012-11-16 15:00:00,18.76,18.77,18.68,18.74,253900.0,16.383,16.3917,16.3131,16.3655,253900.0
2012-11-16 15:10:00,18.74,18.78,18.71,18.76,173500.0,16.3655,16.4004,16.3393,16.383,173500.0
2012-11-16 15:20:00,18.75,18.81,18.73,18.79,232800.0,16.3742,16.4266,16.3568,16.4092,232800.0
2012-11-16 15:30:00,18.79,18.93,18.79,18.93,278500.0,16.4092,16.5314,16.4092,16.5314,278500.0
2012-11-16 15:40:00,18.92,18.99,18.91,18.91,363300.0,16.5227,16.5838,16.5139,16.5139,363300.0
2012-11-16 15:50:00,18.91,18.92,18.87,18.89,391200.0,16.5139,16.5227,16.479,16.4965,391200.0
2012-11-19 09:30:00,19.32,19.36,19.11,19.23,286300.0,16.872,16.9069,16.6886,16.7934,286300.0
2012-11-19 09:40:00,19.22,19.51,19.15,19.5,423500.0,16.7847,17.0379,16.7235,17.0292,423500.0
2012-11-19 09:50:00,19.5,19.59,19.44,19.5,337200.0,17.0292,17.1078,16.9768,17.0292,337200.0
2012-11-19 10:00:00,19.49,19.58,19.31,19.32,764900.0,17.0205,17.0991,16.8633,16.872,764900.0
2012-11-19 10:10:00,19.33,19.46,19.32,19.41,187300.0,16.8807,16.9943,16.872,16.9506,187300.0
2012-11-19 10:20:00,19.42,19.44,19.15,19.15,397700.0,16.9593,16.9768,16.7235,16.7235,397700.0
2012-11-19 10:30:00,19.16,19.22,19.07,19.16,341800.0,16.7323,16.7847,16.6537,16.7323,341800.0
2012-11-19 10:40:00,19.16,19.25,19.1,19.24,154600.0,16.7323,16.8109,16.6799,16.8021,154600.0
2012-11-19 10:50:00,19.25,19.25,19.01,19.04,231200.0,16.8109,16.8109,16.6013,16.6275,231200.0
2012-11-19 11:00:00,19.04,19.12,19.01,19.05,151000.0,16.6275,16.6973,16.6013,16.6362,151000.0
2012-11-19 11:10:00,19.05,19.26,19.05,19.18,177400.0,16.6362,16.8196,16.6362,16.7497,177400.0
2012-11-19 11:20:00,19.18,19.28,19.18,19.26,148700.0,16.7497,16.8371,16.7497,16.8196,148700.0
2012-11-19 11:30:00,19.27,19.42,19.24,19.37,137200.0,16.8283,16.9593,16.8021,16.9157,137200.0
2012-11-19 11:40:00,19.36,19.38,19.27,19.33,99300.0,16.9069,16.9244,16.8283,16.8807,99300.0
2012-11-19 11:50:00,19.33,19.5,19.31,19.46,214000.0,16.8807,17.0292,16.8633,16.9943,214000.0
2012-11-19 12:00:00,19.46,19.5,19.39,19.39,145600.0,16.9943,17.0292,16.9331,16.9331,145600.0
2012-11-19 12:10:00,19.39,19.39,19.3,19.3,124700.0,16.9331,16.9331,16.8545,16.8545,124700.0
2012-11-19 12:20:00,19.3,19.3,19.23,19.29,91300.0,16.8545,16.8545,16.7934,16.8458,91300.0
2012-11-19 12:30:00,19.28,19.32,19.26,19.3,65300.0,16.8371,16.872,16.8196,16.8545,65300.0
2012-11-19 12:40:00,19.3,19.34,19.26,19.27,80400.0,16.8545,16.8895,16.8196,16.8283,80400.0
2012-11-19 12:50:00,19.27,19.27,19.21,19.22,65500.0,16.8283,16.8283,16.7759,16.7847,65500.0
2012-11-19 13:00:00,19.21,19.21,19.09,19.1,90700.0,16.7759,16.7759,16.6711,16.6799,90700.0
2012-11-19 13:10:00,19.09,19.1,19.02,19.05,131400.0,16.6711,16.6799,16.61,16.6362,131400.0
2012-11-19 13:20:00,19.05,19.14,18.99,19.1,117900.0,16.6362,16.7148,16.5838,16.6799,117900.0
2012-11-19 13:30:00,19.1,19.1,19.0,19.05,104400.0,16.6799,16.6799,16.5925,16.6362,104400.0
2012-11-19 13:40:00,19.05,19.11,19.05,19.09,45500.0,16.6362,16.6886,16.6362,16.6711,45500.0
2012-11-19 13:50:00,19.07,19.08,19.02,19.03,96300.0,16.6537,16.6624,16.61,16.6187,96300.0
2012-11-19 14:00:00,19.03,19.04,18.99,19.04,126300.0,16.6187,16.6275,16.5838,16.6275,126300.0
2012-11-19 14:10:00,19.04,19.07,19.0,19.01,69400.0,16.6275,16.6537,16.5925,16.6013,69400.0
2012-11-19 14:20:00,19.01,19.01,18.87,18.89,184900.0,16.6013,16.6013,16.479,16.4965,184900.0
2012-11-19 14:30:00,18.89,18.89,18.78,18.86,295400.0,16.4965,16.4965,16.4004,16.4703,295400.0
2012-11-19 14:40:00,18.86,19.02,18.85,19.02,233200.0,16.4703,16.61,16.4616,16.61,233200.0
2012-11-19 14:50:00,19.02,19.07,18.98,19.04,132400.0,16.61,16.6537,16.5751,16.6275,132400.0
2012-11-19 15:00:00,19.04,19.06,19.02,19.04,172500.0,16.6275,16.6449,16.61,16.6275,172500.0
2012-11-19 15:10:00,19.04,19.05,18.99,19.03,183100.0,16.6275,16.6362,16.5838,16.6187,183100.0
2012-11-19 15:20:00,19.03,19.13,19.02,19.11,227100.0,16.6187,16.7061,16.61,16.6886,227100.0
2012-11-19 15:30:00,19.11,19.12,19.03,19.03,140300.0,16.6886,16.6973,16.6187,16.6187,140300.0
2012-11-19 15:40:00,19.04,19.04,18.94,18.98,339400.0,16.6275,16.6275,16.5401,16.5751,339400.0
2012-11-19 15:50:00,18.98,19.04,18.98,19.03,548500.0,16.5751,16.6275,16.5751,16.6187,548500.0
2012-11-20 09:30:00,19.36,19.5,19.28,19.48,396600.0,16.9069,17.0292,16.8371,17.0117,396600.0
2012-11-20 09:40:00,19.49,19.5,19.19,19.37,297800.0,17.0205,17.0292,16.7585,16.9157,297800.0
2012-11-20 09:50:00,19.36,19.39,19.19,19.38,293300.0,16.9069,16.9331,16.7585,16.9244,293300.0
2012-11-20 10:00:00,19.37,19.45,19.31,19.32,260100.0,16.9157,16.9855,16.8633,16.872,260100.0
2012-11-20 10:10:00,19.31,19.38,19.24,19.35,190700.0,16.8633,16.9244,16.8021,16.8982,190700.0
2012-11-20 10:20:00,19.34,19.35,19.26,19.3,114300.0,16.8895,16.8982,16.8196,16.8545,114300.0
2012-11-20 10:30:00,19.31,19.43,19.3,19.39,166600.0,16.8633,16.9681,16.8545,16.9331,166600.0
2012-11-20 10:40:00,19.39,19.5,19.38,19.47,165800.0,16.9331,17.0292,16.9244,17.003,165800.0
2012-11-20 10:50:00,19.48,19.49,19.4,19.44,444500.0,17.0117,17.0205,16.9419,16.9768,444500.0
2012-11-20 11:00:00,19.45,19.5,19.44,19.49,239000.0,16.9855,17.0292,16.9768,17.0205,239000.0
2012-11-20 11:10:00,19.49,19.5,19.46,19.49,131000.0,17.0205,17.0292,16.9943,17.0205,131000.0
2012-11-20 11:20:00,19.49,19.5,19.46,19.48,82800.0,17.0205,17.0292,16.9943,17.0117,82800.0
2012-11-20 11:30:00,19.49,19.51,19.48,19.49,220500.0,17.0205,17.0379,17.0117,17.0205,220500.0
2012-11-20 11:40:00,19.5,19.65,19.49,19.58,313200.0,17.0292,17.1602,17.0205,17.0991,313200.0
2012-11-20 11:50:00,19.57,19.61,19.5,19.6,151800.0,17.0903,17.1253,17.0292,17.1165,151800.0
2012-11-20 12:00:00,19.6,19.66,19.59,19.61,109400.0,17.1165,17.1689,17.1078,17.1253,109400.0
2012-11-20 12:10:00,19.61,19.61,19.47,19.5,328900.0,17.1253,17.1253,17.003,17.0292,328900.0
2012-11-20 12:20:00,19.5,19.51,19.46,19.49,282500.0,17.0292,17.0379,16.9943,17.0205,282500.0
2012-11-20 12:30:00,19.5,19.51,19.35,19.35,176200.0,17.0292,17.0379,16.8982,16.8982,176200.0
2012-11-20 12:40:00,19.35,19.36,19.29,19.32,103800.0,16.8982,16.9069,16.8458,16.872,103800.0
2012-11-20 12:50:00,19.32,19.4,19.32,19.4,74400.0,16.872,16.9419,16.872,16.9419,74400.0
2012-11-20 13:00:00,19.39,19.4,19.24,19.24,94300.0,16.9331,16.9419,16.8021,16.8021,94300.0
2012-11-20 13:10:00,19.23,19.34,19.17,19.3,166700.0,16.7934,16.8895,16.741,16.8545,166700.0
2012-11-20 13:20:00,19.3,19.33,19.19,19.19,88600.0,16.8545,16.8807,16.7585,16.7585,88600.0
2012-11-20 13:30:00,19.18,19.26,19.16,19.25,119600.0,16.7497,16.8196,16.7323,16.8109,119600.0
2012-11-20 13:40:00,19.26,19.3,19.24,19.3,55500.0,16.8196,16.8545,16.8021,16.8545,55500.0
2012-11-20 13:50:00,19.3,19.38,19.27,19.35,83500.0,16.8545,16.9244,16.8283,16.8982,83500.0
2012-11-20 14:00:00,19.36,19.44,19.33,19.42,132700.0,16.9069,16.9768,16.8807,16.9593,132700.0
2012-11-20 14:10:00,19.43,19.47,19.41,19.42,70100.0,16.9681,17.003,16.9506,16.9593,70100.0
2012-11-20 14:20:00,19.41,19.44,19.38,19.4,89700.0,16.9506,16.9768,16.9244,16.9419,89700.0
2012-11-20 14:30:00,19.4,19.41,19.29,19.31,102100.0,16.9419,16.9506,16.8458,16.8633,102100.0
2012-11-20 14:40:00,19.32,19.35,19.29,19.3,77900.0,16.872,16.8982,16.8458,16.8545,77900.0
2012-11-20 14:50:00,19.3,19.34,19.29,19.33,83500.0,16.8545,16.8895,16.8458,16.8807,83500.0
2012-11-20 15:00:00,19.33,19.42,19.33,19.41,95500.0,16.8807,16.9593,16.8807,16.9506,95500.0
2012-11-20 15:10:00,19.42,19.43,19.37,19.37,85100.0,16.9593,16.9681,16.9157,16.9157,85100.0
2012-11-20 15:20:00,19.37,19.39,19.35,19.36,104600.0,16.9157,16.9331,16.8982,16.9069,104600.0
2012-11-20 15:30:00,19.37,19.42,19.37,19.38,166900.0,16.9157,16.9593,16.9157,16.9244,166900.0
2012-11-20 15:40:00,19.38,19.4,19.36,19.38,120900.0,16.9244,16.9419,16.9069,16.9244,120900.0
2012-11-20 15:50:00,19.38,19.45,19.36,19.43,504700.0,16.9244,16.9855,16.9069,16.9681,504700.0
2012-11-21 09:30:00,19.49,19.74,19.46,19.48,293600.0,17.0205,17.2388,16.9943,17.0117,293600.0
2012-11-21 09:40:00,19.49,19.65,19.26,19.61,399000.0,17.0205,17.1602,16.8196,17.1253,399000.0
2012-11-21 09:50:00,19.61,19.65,19.55,19.64,127300.0,17.1253,17.1602,17.0729,17.1515,127300.0
2012-11-21 10:00:00,19.62,19.63,19.53,19.6,243600.0,17.134,17.1427,17.0554,17.1165,243600.0
2012-11-21 10:10:00,19.6,19.72,19.59,19.7,143100.0,17.1165,17.2213,17.1078,17.2038,143100.0
2012-11-21 10:20:00,19.7,19.71,19.54,19.61,164000.0,17.2038,17.2126,17.0641,17.1253,164000.0
2012-11-21 10:30:00,19.6,19.71,19.59,19.68,159900.0,17.1165,17.2126,17.1078,17.1864,159900.0
2012-11-21 10:40:00,19.67,19.75,19.6,19.74,277500.0,17.1777,17.2475,17.1165,17.2388,277500.0
2012-11-21 10:50:00,19.74,19.79,19.68,19.68,161200.0,17.2388,17.2824,17.1864,17.1864,161200.0
2012-11-21 11:00:00,19.68,19.73,19.65,19.7,110300.0,17.1864,17.23,17.1602,17.2038,110300.0
2012-11-21 11:10:00,19.69,19.75,19.66,19.69,67900.0,17.1951,17.2475,17.1689,17.1951,67900.0
2012-11-21 11:20:00,19.68,19.69,19.61,19.63,132400.0,17.1864,17.1951,17.1253,17.1427,132400.0
2012-11-21 11:30:00,19.62,19.64,19.54,19.63,84500.0,17.134,17.1515,17.0641,17.1427,84500.0
2012-11-21 11:40:00,19.64,19.65,19.57,19.58,144700.0,17.1515,17.1602,17.0903,17.0991,144700.0
2012-11-21 11:50:00,19.58,19.59,19.45,19.46,95200.0,17.0991,17.1078,16.9855,16.9943,95200.0
2012-11-21 12:00:00,19.46,19.58,19.46,19.53,64800.0,16.9943,17.0991,16.9943,17.0554,64800.0
2012-11-21 12:10:00,19.53,19.55,19.4,19.41,69900.0,17.0554,17.0729,16.9419,16.9506,69900.0
2012-11-21 12:20:00,19.4,19.56,19.4,19.54,97700.0,16.9419,17.0816,16.9419,17.0641,97700.0
2012-11-21 12:30:00,19.54,19.55,19.47,19.48,47200.0,17.0641,17.0729,17.003,17.0117,47200.0
2012-11-21 12:40:00,19.48,19.53,19.47,19.47,28200.0,17.0117,17.0554,17.003,17.003,28200.0
2012-11-21 12:50:00,19.47,19.47,19.37,19.38,61900.0,17.003,17.003,16.9157,16.9244,61900.0
2012-11-21 13:00:00,19.39,19.45,19.39,19.4,35200.0,16.9331,16.9855,16.9331,16.9419,35200.0
2012-11-21 13:10:00,19.41,19.45,19.41,19.42,24500.0,16.9506,16.9855,16.9506,16.9593,24500.0
2012-11-21 13:20:00,19.42,19.44,19.42,19.42,17800.0,16.9593,16.9768,16.9593,16.9593,17800.0
2012-11-21 13:30:00,19.43,19.52,19.42,19.52,31900.0,16.9681,17.0467,16.9593,17.0467,31900.0
2012-11-21 13:40:00,19.52,19.52,19.42,19.48,48900.0,17.0467,17.0467,16.9593,17.0117,48900.0
2012-11-21 13:50:00,19.47,19.5,19.43,19.43,220800.0,17.003,17.0292,16.9681,16.9681,220800.0
2012-11-21 14:00:00,19.44,19.49,19.43,19.48,24400.0,16.9768,17.0205,16.9681,17.0117,24400.0
2012-11-21 14:10:00,19.49,19.51,19.46,19.46,33300.0,17.0205,17.0379,16.9943,16.9943,33300.0
2012-11-21 14:20:00,19.46,19.48,19.4,19.48,90700.0,16.9943,17.0117,16.9419,17.0117,90700.0
2012-11-21 14:30:00,19.47,19.51,19.45,19.46,41400.0,17.003,17.0379,16.9855,16.9943,41400.0
2012-11-21 14:40:00,19.46,19.51,19.46,19.48,25600.0,16.9943,17.0379,16.9943,17.0117,25600.0
2012-11-21 14:50:00,19.48,19.5,19.45,19.47,31600.0,17.0117,17.0292,16.9855,17.003,31600.0
2012-11-21 15:00:00,19.47,19.5,19.45,19.47,34100.0,17.003,17.0292,16.9855,17.003,34100.0
2012-11-21 15:10:00,19.47,19.48,19.43,19.47,50800.0,17.003,17.0117,16.9681,17.003,50800.0
2012-11-21 15:20:00,19.48,19.48,19.43,19.46,47800.0,17.0117,17.0117,16.9681,16.9943,47800.0
2012-11-21 15:30:00,19.46,19.47,19.44,19.46,59700.0,16.9943,17.003,16.9768,16.9943,59700.0
2012-11-21 15:40:00,19.46,19.5,19.44,19.44,86600.0,16.9943,17.0292,16.9768,16.9768,86600.0
2012-11-21 15:50:00,19.45,19.48,19.43,19.45,186200.0,16.9855,17.0117,16.9681,16.9855,186200.0
2012-11-23 09:30:00,19.55,19.75,19.29,19.29,156100.0,17.0729,17.2475,16.8458,16.8458,156100.0
2012-11-23 09:40:00,19.3,19.42,19.3,19.32,83200.0,16.8545,16.9593,16.8545,16.872,83200.0
2012-11-23 09:50:00,19.32,19.42,19.22,19.36,100600.0,16.872,16.9593,16.7847,16.9069,100600.0
2012-11-23 10:00:00,19.36,19.41,19.24,19.37,146000.0,16.9069,16.9506,16.8021,16.9157,146000.0
2012-11-23 10:10:00,19.38,19.48,19.37,19.43,81000.0,16.9244,17.0117,16.9157,16.9681,81000.0
2012-11-23 10:20:00,19.44,19.5,19.4,19.47,41300.0,16.9768,17.0292,16.9419,17.003,41300.0
2012-11-23 10:30:00,19.46,19.5,19.41,19.47,46400.0,16.9943,17.0292,16.9506,17.003,46400.0
2012-11-23 10:40:00,19.47,19.49,19.37,19.39,49800.0,17.003,17.0205,16.9157,16.9331,49800.0
2012-11-23 10:50:00,19.39,19.46,19.38,19.43,28500.0,16.9331,16.9943,16.9244,16.9681,28500.0
2012-11-23 11:00:00,19.43,19.47,19.38,19.4,124400.0,16.9681,17.003,16.9244,16.9419,124400.0
2012-11-23 11:10:00,19.41,19.55,19.4,19.5,43600.0,16.9506,17.0729,16.9419,17.0292,43600.0
2012-11-23 11:20:00,19.51,19.54,19.43,19.46,45200.0,17.0379,17.0641,16.9681,16.9943,45200.0
2012-11-23 11:30:00,19.46,19.57,19.45,19.56,40800.0,16.9943,17.0903,16.9855,17.0816,40800.0
2012-11-23 11:40:00,19.56,19.57,19.49,19.5,20300.0,17.0816,17.0903,17.0205,17.0292,20300.0
2012-11-23 11:50:00,19.49,19.52,19.48,19.52,55400.0,17.0205,17.0467,17.0117,17.0467,55400.0
2012-11-23 12:00:00,19.53,19.58,19.47,19.53,63300.0,17.0554,17.0991,17.003,17.0554,63300.0
2012-11-23 12:10:00,19.53,19.53,19.49,19.49,26800.0,17.0554,17.0554,17.0205,17.0205,26800.0
2012-11-23 12:20:00,19.5,19.54,19.49,19.5,44500.0,17.0292,17.0641,17.0205,17.0292,44500.0
2012-11-23 12:30:00,19.5,19.55,19.46,19.55,57900.0,17.0292,17.0729,16.9943,17.0729,57900.0
2012-11-23 12:40:00,19.55,19.55,19.41,19.45,69400.0,17.0729,17.0729,16.9506,16.9855,69400.0
2012-11-23 12:50:00,19.44,19.55,19.44,19.54,132300.0,16.9768,17.0729,16.9768,17.0641,132300.0
2012-11-26 09:30:00,19.48,19.63,19.33,19.39,158500.0,17.0117,17.1427,16.8807,16.9331,158500.0
2012-11-26 09:40:00,19.39,19.56,19.38,19.42,111400.0,16.9331,17.0816,16.9244,16.9593,111400.0
2012-11-26 09:50:00,19.42,19.59,19.42,19.58,114700.0,16.9593,17.1078,16.9593,17.0991,114700.0
2012-11-26 10:00:00,19.58,19.62,19.4,19.48,157100.0,17.0991,17.134,16.9419,17.0117,157100.0
2012-11-26 10:10:00,19.49,19.55,19.44,19.55,77900.0,17.0205,17.0729,16.9768,17.0729,77900.0
2012-11-26 10:20:00,19.55,19.56,19.4,19.49,65700.0,17.0729,17.0816,16.9419,17.0205,65700.0
2012-11-26 10:30:00,19.47,19.47,19.41,19.43,86200.0,17.003,17.003,16.9506,16.9681,86200.0
2012-11-26 10:40:00,19.44,19.52,19.42,19.51,75400.0,16.9768,17.0467,16.9593,17.0379,75400.0
2012-11-26 10:50:00,19.51,19.51,19.4,19.4,63800.0,17.0379,17.0379,16.9419,16.9419,63800.0
2012-11-26 11:00:00,19.42,19.43,19.32,19.35,116400.0,16.9593,16.9681,16.872,16.8982,116400.0
2012-11-26 11:10:00,19.34,19.38,19.28,19.35,43800.0,16.8895,16.9244,16.8371,16.8982,43800.0
2012-11-26 11:20:00,19.34,19.38,19.28,19.38,53800.0,16.8895,16.9244,16.8371,16.9244,53800.0
2012-11-26 11:30:00,19.38,19.51,19.36,19.48,78800.0,16.9244,17.0379,16.9069,17.0117,78800.0
2012-11-26 11:40:00,19.47,19.5,19.4,19.45,98200.0,17.003,17.0292,16.9419,16.9855,98200.0
2012-11-26 11:50:00,19.45,19.46,19.39,19.42,78800.0,16.9855,16.9943,16.9331,16.9593,78800.0
2012-11-26 12:00:00,19.42,19.44,19.36,19.43,54900.0,16.9593,16.9768,16.9069,16.9681,54900.0
2012-11-26 12:10:00,19.43,19.55,19.43,19.54,62800.0,16.9681,17.0729,16.9681,17.0641,62800.0
2012-11-26 12:20:00,19.54,19.55,19.46,19.5,50800.0,17.0641,17.0729,16.9943,17.0292,50800.0
2012-11-26 12:30:00,19.51,19.58,19.41,19.57,63600.0,17.0379,17.0991,16.9506,17.0903,63600.0
2012-11-26 12:40:00,19.57,19.57,19.46,19.52,73400.0,17.0903,17.0903,16.9943,17.0467,73400.0
2012-11-26 12:50:00,19.52,19.53,19.5,19.5,25600.0,17.0467,17.0554,17.0292,17.0292,25600.0
2012-11-26 13:00:00,19.51,19.51,19.46,19.47,26300.0,17.0379,17.0379,16.9943,17.003,26300.0
2012-11-26 13:10:00,19.47,19.53,19.46,19.52,34600.0,17.003,17.0554,16.9943,17.0467,34600.0
2012-11-26 13:20:00,19.52,19.56,19.48,19.49,36100.0,17.0467,17.0816,17.0117,17.0205,36100.0
2012-11-26 13:30:00,19.48,19.59,19.47,19.54,70600.0,17.0117,17.1078,17.003,17.0641,70600.0
2012-11-26 13:40:00,19.55,19.56,19.53,19.56,28400.0,17.0729,17.0816,17.0554,17.0816,28400.0
2012-11-26 13:50:00,19.57,19.59,19.48,19.48,37700.0,17.0903,17.1078,17.0117,17.0117,37700.0
2012-11-26 14:00:00,19.48,19.51,19.45,19.51,34000.0,17.0117,17.0379,16.9855,17.0379,34000.0
2012-11-26 14:10:00,19.52,19.53,19.47,19.49,27300.0,17.0467,17.0554,17.003,17.0205,27300.0
2012-11-26 14:20:00,19.48,19.49,19.44,19.45,34600.0,17.0117,17.0205,16.9768,16.9855,34600.0
2012-11-26 14:30:00,19.44,19.51,19.43,19.51,31200.0,16.9768,17.0379,16.9681,17.0379,31200.0
2012-11-26 14:40:00,19.51,19.52,19.48,19.48,34300.0,17.0379,17.0467,17.0117,17.0117,34300.0
2012-11-26 14:50:00,19.48,19.51,19.48,19.48,39700.0,17.0117,17.0379,17.0117,17.0117,39700.0
2012-11-26 15:00:00,19.48,19.5,19.45,19.5,85700.0,17.0117,17.0292,16.9855,17.0292,85700.0
2012-11-26 15:10:00,19.51,19.53,19.47,19.5,124200.0,17.0379,17.0554,17.003,17.0292,124200.0
2012-11-26 15:20:00,19.5,19.53,19.47,19.48,114200.0,17.0292,17.0554,17.003,17.0117,114200.0
2012-11-26 15:30:00,19.48,19.52,19.46,19.52,212300.0,17.0117,17.0467,16.9943,17.0467,212300.0
2012-11-26 15:40:00,19.52,19.53,19.47,19.47,280600.0,17.0467,17.0554,17.003,17.003,280600.0
2012-11-26 15:50:00,19.47,19.5,19.46,19.49,197900.0,17.003,17.0292,16.9943,17.0205,197900.0
2012-11-27 09:30:00,19.5,19.82,19.41,19.82,186400.0,17.0292,17.3086,16.9506,17.3086,186400.0
2012-11-27 09:40:00,19.82,19.89,19.7,19.81,156100.0,17.3086,17.3698,17.2038,17.2999,156100.0
2012-11-27 09:50:00,19.8,19.88,19.74,19.87,108700.0,17.2912,17.361,17.2388,17.3523,108700.0
2012-11-27 10:00:00,19.86,19.88,19.66,19.77,523800.0,17.3436,17.361,17.1689,17.265,523800.0
2012-11-27 10:10:00,19.77,19.78,19.64,19.66,212600.0,17.265,17.2737,17.1515,17.1689,212600.0
2012-11-27 10:20:00,19.66,19.67,19.58,19.65,151200.0,17.1689,17.1777,17.0991,17.1602,151200.0
2012-11-27 10:30:00,19.65,19.72,19.61,19.68,163600.0,17.1602,17.2213,17.1253,17.1864,163600.0
2012-11-27 10:40:00,19.67,19.78,19.64,19.75,86300.0,17.1777,17.2737,17.1515,17.2475,86300.0
2012-11-27 10:50:00,19.76,19.79,19.62,19.63,110700.0,17.2562,17.2824,17.134,17.1427,110700.0
2012-11-27 11:00:00,19.64,19.77,19.64,19.76,82500.0,17.1515,17.265,17.1515,17.2562,82500.0
2012-11-27 11:10:00,19.75,19.78,19.66,19.68,72500.0,17.2475,17.2737,17.1689,17.1864,72500.0
2012-11-27 11:20:00,19.69,19.73,19.59,19.65,198400.0,17.1951,17.23,17.1078,17.1602,198400.0
2012-11-27 11:30:00,19.66,19.81,19.65,19.8,48300.0,17.1689,17.2999,17.1602,17.2912,48300.0
2012-11-27 11:40:00,19.79,19.81,19.73,19.74,71700.0,17.2824,17.2999,17.23,17.2388,71700.0
2012-11-27 11:50:00,19.74,19.82,19.73,19.8,52800.0,17.2388,17.3086,17.23,17.2912,52800.0
2012-11-27 12:00:00,19.79,19.86,19.79,19.86,82200.0,17.2824,17.3436,17.2824,17.3436,82200.0
2012-11-27 12:10:00,19.86,19.9,19.84,19.9,76000.0,17.3436,17.3785,17.3261,17.3785,76000.0
2012-11-27 12:20:00,19.89,19.96,19.87,19.92,116800.0,17.3698,17.4309,17.3523,17.396,116800.0
2012-11-27 12:30:00,19.91,19.92,19.84,19.86,61200.0,17.3872,17.396,17.3261,17.3436,61200.0
2012-11-27 12:40:00,19.86,19.93,19.86,19.93,65300.0,17.3436,17.4047,17.3436,17.4047,65300.0
2012-11-27 12:50:00,19.94,19.99,19.92,19.97,72100.0,17.4134,17.4571,17.396,17.4396,72100.0
2012-11-27 13:00:00,19.96,19.96,19.8,19.81,162100.0,17.4309,17.4309,17.2912,17.2999,162100.0
2012-11-27 13:10:00,19.81,19.93,19.79,19.93,80300.0,17.2999,17.4047,17.2824,17.4047,80300.0
2012-11-27 13:20:00,19.93,19.98,19.86,19.9,117600.0,17.4047,17.4484,17.3436,17.3785,117600.0
2012-11-27 13:30:00,19.91,19.96,19.89,19.89,112800.0,17.3872,17.4309,17.3698,17.3698,112800.0
2012-11-27 13:40:00,19.88,19.91,19.84,19.88,75300.0,17.361,17.3872,17.3261,17.361,75300.0
2012-11-27 13:50:00,19.88,19.88,19.78,19.8,57500.0,17.361,17.361,17.2737,17.2912,57500.0
2012-11-27 14:00:00,19.8,19.86,19.78,19.79,70600.0,17.2912,17.3436,17.2737,17.2824,70600.0
2012-11-27 14:10:00,19.79,19.83,19.76,19.82,85500.0,17.2824,17.3174,17.2562,17.3086,85500.0
2012-11-27 14:20:00,19.82,19.83,19.61,19.69,189100.0,17.3086,17.3174,17.1253,17.1951,189100.0
2012-11-27 14:30:00,19.7,19.72,19.58,19.61,133200.0,17.2038,17.2213,17.0991,17.1253,133200.0
2012-11-27 14:40:00,19.6,19.61,19.51,19.54,109800.0,17.1165,17.1253,17.0379,17.0641,109800.0
2012-11-27 14:50:00,19.55,19.64,19.53,19.6,112400.0,17.0729,17.1515,17.0554,17.1165,112400.0
2012-11-27 15:00:00,19.61,19.65,19.56,19.64,90200.0,17.1253,17.1602,17.0816,17.1515,90200.0
2012-11-27 15:10:00,19.65,19.66,19.6,19.61,88900.0,17.1602,17.1689,17.1165,17.1253,88900.0
2012-11-27 15:20:00,19.61,19.66,19.57,19.58,180000.0,17.1253,17.1689,17.0903,17.0991,180000.0
2012-11-27 15:30:00,19.59,19.61,19.52,19.55,212000.0,17.1078,17.1253,17.0467,17.0729,212000.0
2012-11-27 15:40:00,19.55,19.6,19.53,19.59,142200.0,17.0729,17.1165,17.0554,17.1078,142200.0
2012-11-27 15:50:00,19.6,19.61,19.55,19.58,332200.0,17.1165,17.1253,17.0729,17.0991,332200.0
2012-11-28 09:30:00,19.5,19.58,19.42,19.45,84000.0,17.0292,17.0991,16.9593,16.9855,84000.0
2012-11-28 09:40:00,19.45,19.61,19.43,19.44,97700.0,16.9855,17.1253,16.9681,16.9768,97700.0
2012-11-28 09:50:00,19.44,19.5,19.32,19.45,135300.0,16.9768,17.0292,16.872,16.9855,135300.0
2012-11-28 10:00:00,19.46,19.48,18.94,19.12,521400.0,16.9943,17.0117,16.5401,16.6973,521400.0
2012-11-28 10:10:00,19.11,19.22,19.1,19.16,227600.0,16.6886,16.7847,16.6799,16.7323,227600.0
2012-11-28 10:20:00,19.15,19.25,19.13,19.2,103300.0,16.7235,16.8109,16.7061,16.7672,103300.0
2012-11-28 10:30:00,19.2,19.41,19.2,19.38,157100.0,16.7672,16.9506,16.7672,16.9244,157100.0
2012-11-28 10:40:00,19.39,19.45,19.34,19.41,120000.0,16.9331,16.9855,16.8895,16.9506,120000.0
2012-11-28 10:50:00,19.41,19.41,19.29,19.33,81500.0,16.9506,16.9506,16.8458,16.8807,81500.0
2012-11-28 11:00:00,19.33,19.4,19.32,19.33,67900.0,16.8807,16.9419,16.872,16.8807,67900.0
2012-11-28 11:10:00,19.34,19.48,19.33,19.47,92100.0,16.8895,17.0117,16.8807,17.003,92100.0
2012-11-28 11:20:00,19.48,19.51,19.44,19.5,79100.0,17.0117,17.0379,16.9768,17.0292,79100.0
2012-11-28 11:30:00,19.51,19.51,19.36,19.38,102500.0,17.0379,17.0379,16.9069,16.9244,102500.0
2012-11-28 11:40:00,19.38,19.38,19.29,19.32,65200.0,16.9244,16.9244,16.8458,16.872,65200.0
2012-11-28 11:50:00,19.33,19.38,19.26,19.27,50200.0,16.8807,16.9244,16.8196,16.8283,50200.0
2012-11-28 12:00:00,19.26,19.31,19.22,19.29,82100.0,16.8196,16.8633,16.7847,16.8458,82100.0
2012-11-28 12:10:00,19.28,19.37,19.24,19.32,139900.0,16.8371,16.9157,16.8021,16.872,139900.0
2012-11-28 12:20:00,19.33,19.37,19.3,19.32,62800.0,16.8807,16.9157,16.8545,16.872,62800.0
2012-11-28 12:30:00,19.32,19.41,19.31,19.4,81800.0,16.872,16.9506,16.8633,16.9419,81800.0
2012-11-28 12:40:00,19.4,19.4,19.36,19.37,43700.0,16.9419,16.9419,16.9069,16.9157,43700.0
2012-11-28 12:50:00,19.37,19.38,19.33,19.36,68600.0,16.9157,16.9244,16.8807,16.9069,68600.0
2012-11-28 13:00:00,19.36,19.38,19.33,19.35,68500.0,16.9069,16.9244,16.8807,16.8982,68500.0
2012-11-28 13:10:00,19.35,19.42,19.33,19.4,60100.0,16.8982,16.9593,16.8807,16.9419,60100.0
2012-11-28 13:20:00,19.4,19.41,19.37,19.39,44900.0,16.9419,16.9506,16.9157,16.9331,44900.0
2012-11-28 13:30:00,19.39,19.42,19.37,19.37,112300.0,16.9331,16.9593,16.9157,16.9157,112300.0
2012-11-28 13:40:00,19.36,19.42,19.35,19.4,70800.0,16.9069,16.9593,16.8982,16.9419,70800.0
2012-11-28 13:50:00,19.4,19.41,19.37,19.38,61500.0,16.9419,16.9506,16.9157,16.9244,61500.0
2012-11-28 14:00:00,19.38,19.41,19.36,19.39,85600.0,16.9244,16.9506,16.9069,16.9331,85600.0
2012-11-28 14:10:00,19.39,19.41,19.35,19.36,89100.0,16.9331,16.9506,16.8982,16.9069,89100.0
2012-11-28 14:20:00,19.36,19.4,19.35,19.39,74300.0,16.9069,16.9419,16.8982,16.9331,74300.0
2012-11-28 14:30:00,19.39,19.44,19.38,19.4,81500.0,16.9331,16.9768,16.9244,16.9419,81500.0
2012-11-28 14:40:00,19.41,19.44,19.32,19.33,73400.0,16.9506,16.9768,16.872,16.8807,73400.0
2012-11-28 14:50:00,19.33,19.38,19.33,19.34,55300.0,16.8807,16.9244,16.8807,16.8895,55300.0
2012-11-28 15:00:00,19.34,19.37,19.33,19.36,142000.0,16.8895,16.9157,16.8807,16.9069,142000.0
2012-11-28 15:10:00,19.36,19.39,19.35,19.39,140800.0,16.9069,16.9331,16.8982,16.9331,140800.0
2012-11-28 15:20:00,19.39,19.43,19.37,19.43,85300.0,16.9331,16.9681,16.9157,16.9681,85300.0
2012-11-28 15:30:00,19.43,19.46,19.41,19.43,120200.0,16.9681,16.9943,16.9506,16.9681,120200.0
2012-11-28 15:40:00,19.44,19.44,19.41,19.41,181400.0,16.9768,16.9768,16.9506,16.9506,181400.0
2012-11-28 15:50:00,19.41,19.44,19.4,19.42,301800.0,16.9506,16.9768,16.9419,16.9593,301800.0
2012-11-29 09:30:00,19.71,19.74,19.53,19.55,186000.0,17.2455,17.2717,17.088,17.1055,186000.0
2012-11-29 09:40:00,19.56,19.76,19.54,19.7,154300.0,17.1143,17.2892,17.0968,17.2367,154300.0
2012-11-29 09:50:00,19.71,19.86,19.7,19.8,261100.0,17.2455,17.3767,17.2367,17.3242,261100.0
2012-11-29 10:00:00,19.8,20.0,19.59,19.66,556500.0,17.3242,17.4992,17.1405,17.2017,556500.0
2012-11-29 10:10:00,19.68,19.88,19.68,19.8,168300.0,17.2192,17.3942,17.2192,17.3242,168300.0
2012-11-29 10:20:00,19.8,19.83,19.66,19.72,156700.0,17.3242,17.3505,17.2017,17.2542,156700.0
2012-11-29 10:30:00,19.72,19.74,19.63,19.63,112200.0,17.2542,17.2717,17.1755,17.1755,112200.0
2012-11-29 10:40:00,19.64,19.69,19.61,19.65,91400.0,17.1843,17.228,17.158,17.193,91400.0
2012-11-29 10:50:00,19.66,19.72,19.62,19.65,68500.0,17.2017,17.2542,17.1668,17.193,68500.0
2012-11-29 11:00:00,19.65,19.71,19.62,19.71,62300.0,17.193,17.2455,17.1668,17.2455,62300.0
2012-11-29 11:10:00,19.71,19.75,19.69,19.7,105900.0,17.2455,17.2805,17.228,17.2367,105900.0
2012-11-29 11:20:00,19.7,19.7,19.56,19.61,77700.0,17.2367,17.2367,17.1143,17.158,77700.0
2012-11-29 11:30:00,19.62,19.62,19.51,19.51,75700.0,17.1668,17.1668,17.0705,17.0705,75700.0
2012-11-29 11:40:00,19.52,19.52,19.39,19.45,175200.0,17.0793,17.0793,16.9655,17.018,175200.0
2012-11-29 11:50:00,19.46,19.51,19.43,19.47,52100.0,17.0268,17.0705,17.0005,17.0355,52100.0
2012-11-29 12:00:00,19.47,19.5,19.42,19.47,47500.0,17.0355,17.0618,16.9918,17.0355,47500.0
2012-11-29 12:10:00,19.47,19.59,19.46,19.52,62300.0,17.0355,17.1405,17.0268,17.0793,62300.0
2012-11-29 12:20:00,19.53,19.64,19.53,19.64,84100.0,17.088,17.1843,17.088,17.1843,84100.0
2012-11-29 12:30:00,19.64,19.69,19.6,19.63,65400.0,17.1843,17.228,17.1493,17.1755,65400.0
2012-11-29 12:40:00,19.62,19.64,19.6,19.63,47300.0,17.1668,17.1843,17.1493,17.1755,47300.0
2012-11-29 12:50:00,19.64,19.64,19.61,19.63,36800.0,17.1843,17.1843,17.158,17.1755,36800.0
2012-11-29 13:00:00,19.63,19.68,19.59,19.6,49400.0,17.1755,17.2192,17.1405,17.1493,49400.0
2012-11-29 13:10:00,19.6,19.61,19.52,19.54,81100.0,17.1493,17.158,17.0793,17.0968,81100.0
2012-11-29 13:20:00,19.54,19.55,19.53,19.55,35200.0,17.0968,17.1055,17.088,17.1055,35200.0
2012-11-29 13:30:00,19.55,19.58,19.51,19.56,53000.0,17.1055,17.1318,17.0705,17.1143,53000.0
2012-11-29 13:40:00,19.55,19.55,19.48,19.51,50400.0,17.1055,17.1055,17.0443,17.0705,50400.0
2012-11-29 13:50:00,19.51,19.54,19.5,19.51,36600.0,17.0705,17.0968,17.0618,17.0705,36600.0
2012-11-29 14:00:00,19.51,19.55,19.5,19.52,54400.0,17.0705,17.1055,17.0618,17.0793,54400.0
2012-11-29 14:10:00,19.52,19.55,19.5,19.53,38300.0,17.0793,17.1055,17.0618,17.088,38300.0
2012-11-29 14:20:00,19.54,19.54,19.48,19.51,45000.0,17.0968,17.0968,17.0443,17.0705,45000.0
2012-11-29 14:30:00,19.5,19.54,19.49,19.52,34800.0,17.0618,17.0968,17.053,17.0793,34800.0
2012-11-29 14:40:00,19.52,19.53,19.48,19.49,75600.0,17.0793,17.088,17.0443,17.053,75600.0
2012-11-29 14:50:00,19.49,19.5,19.47,19.5,44100.0,17.053,17.0618,17.0355,17.0618,44100.0
2012-11-29 15:00:00,19.5,19.55,19.49,19.54,152300.0,17.0618,17.1055,17.053,17.0968,152300.0
2012-11-29 15:10:00,19.53,19.56,19.5,19.52,100900.0,17.088,17.1143,17.0618,17.0793,100900.0
2012-11-29 15:20:00,19.53,19.53,19.44,19.52,110600.0,17.088,17.088,17.0093,17.0793,110600.0
2012-11-29 15:30:00,19.51,19.57,19.48,19.57,144800.0,17.0705,17.123,17.0443,17.123,144800.0
2012-11-29 15:40:00,19.57,19.62,19.57,19.61,209700.0,17.123,17.1668,17.123,17.158,209700.0
2012-11-29 15:50:00,19.61,19.62,19.56,19.6,337500.0,17.158,17.1668,17.1143,17.1493,337500.0
2012-11-30 09:30:00,19.62,19.65,19.41,19.41,106200.0,17.1668,17.193,16.983,16.983,106200.0
2012-11-30 09:40:00,19.41,19.48,19.35,19.42,83900.0,16.983,17.0443,16.9305,16.9918,83900.0
2012-11-30 09:50:00,19.41,19.41,19.31,19.39,101500.0,16.983,16.983,16.8955,16.9655,101500.0
2012-11-30 10:00:00,19.38,19.38,19.2,19.2,171200.0,16.9568,16.9568,16.7993,16.7993,171200.0
2012-11-30 10:10:00,19.19,19.33,19.18,19.31,102000.0,16.7905,16.913,16.7818,16.8955,102000.0
2012-11-30 10:20:00,19.32,19.42,19.3,19.41,76700.0,16.9043,16.9918,16.8868,16.983,76700.0
2012-11-30 10:30:00,19.41,19.47,19.39,19.45,98600.0,16.983,17.0355,16.9655,17.018,98600.0
2012-11-30 10:40:00,19.45,19.47,19.39,19.41,74200.0,17.018,17.0355,16.9655,16.983,74200.0
2012-11-30 10:50:00,19.42,19.45,19.39,19.43,106900.0,16.9918,17.018,16.9655,17.0005,106900.0
2012-11-30 11:00:00,19.43,19.45,19.38,19.44,51000.0,17.0005,17.018,16.9568,17.0093,51000.0
2012-11-30 11:10:00,19.44,19.44,19.4,19.41,37600.0,17.0093,17.0093,16.9743,16.983,37600.0
2012-11-30 11:20:00,19.41,19.41,19.38,19.39,25200.0,16.983,16.983,16.9568,16.9655,25200.0
2012-11-30 11:30:00,19.39,19.39,19.31,19.36,98400.0,16.9655,16.9655,16.8955,16.9393,98400.0
2012-11-30 11:40:00,19.36,19.37,19.33,19.33,43300.0,16.9393,16.948,16.913,16.913,43300.0
2012-11-30 11:50:00,19.34,19.36,19.31,19.33,48700.0,16.9218,16.9393,16.8955,16.913,48700.0
2012-11-30 12:00:00,19.33,19.34,19.28,19.28,23000.0,16.913,16.9218,16.8693,16.8693,23000.0
2012-11-30 12:10:00,19.29,19.33,19.27,19.29,39400.0,16.878,16.913,16.8605,16.878,39400.0
2012-11-30 12:20:00,19.28,19.32,19.28,19.31,32100.0,16.8693,16.9043,16.8693,16.8955,32100.0
2012-11-30 12:30:00,19.31,19.34,19.31,19.34,46900.0,16.8955,16.9218,16.8955,16.9218,46900.0
2012-11-30 12:40:00,19.33,19.35,19.25,19.29,62200.0,16.913,16.9305,16.843,16.878,62200.0
2012-11-30 12:50:00,19.29,19.29,19.22,19.26,45000.0,16.878,16.878,16.8168,16.8518,45000.0
2012-11-30 13:00:00,19.25,19.29,19.2,19.21,93200.0,16.843,16.878,16.7993,16.808,93200.0
2012-11-30 13:10:00,19.22,19.23,19.2,19.21,31300.0,16.8168,16.8255,16.7993,16.808,31300.0
2012-11-30 13:20:00,19.21,19.28,19.21,19.26,40000.0,16.808,16.8693,16.808,16.8518,40000.0
2012-11-30 13:30:00,19.26,19.28,19.24,19.25,25300.0,16.8518,16.8693,16.8343,16.843,25300.0
2012-11-30 13:40:00,19.25,19.3,19.24,19.29,44300.0,16.843,16.8868,16.8343,16.878,44300.0
2012-11-30 13:50:00,19.3,19.35,19.28,19.34,139700.0,16.8868,16.9305,16.8693,16.9218,139700.0
2012-11-30 14:00:00,19.35,19.38,19.34,19.37,21000.0,16.9305,16.9568,16.9218,16.948,21000.0
2012-11-30 14:10:00,19.37,19.43,19.35,19.4,70100.0,16.948,17.0005,16.9305,16.9743,70100.0
2012-11-30 14:20:00,19.39,19.4,19.35,19.36,37500.0,16.9655,16.9743,16.9305,16.9393,37500.0
2012-11-30 14:30:00,19.37,19.41,19.35,19.39,69000.0,16.948,16.983,16.9305,16.9655,69000.0
2012-11-30 14:40:00,19.39,19.4,19.37,19.38,49000.0,16.9655,16.9743,16.948,16.9568,49000.0
2012-11-30 14:50:00,19.37,19.38,19.31,19.32,77100.0,16.948,16.9568,16.8955,16.9043,77100.0
2012-11-30 15:00:00,19.32,19.37,19.31,19.33,42000.0,16.9043,16.948,16.8955,16.913,42000.0
2012-11-30 15:10:00,19.34,19.4,19.34,19.36,52000.0,16.9218,16.9743,16.9218,16.9393,52000.0
2012-11-30 15:20:00,19.36,19.38,19.32,19.36,89700.0,16.9393,16.9568,16.9043,16.9393,89700.0
2012-11-30 15:30:00,19.35,19.39,19.34,19.39,109300.0,16.9305,16.9655,16.9218,16.9655,109300.0
2012-11-30 15:40:00,19.39,19.44,19.37,19.42,198100.0,16.9655,17.0093,16.948,16.9918,198100.0
2012-11-30 15:50:00,19.42,19.48,19.42,19.45,413200.0,16.9918,17.0443,16.9918,17.018,413200.0
2012-12-03 09:30:00,19.56,19.61,19.48,19.51,113100.0,17.1143,17.158,17.0443,17.0705,113100.0
2012-12-03 09:40:00,19.52,19.52,19.4,19.44,89000.0,17.0793,17.0793,16.9743,17.0093,89000.0
2012-12-03 09:50:00,19.44,19.51,19.4,19.4,71800.0,17.0093,17.0705,16.9743,16.9743,71800.0
2012-12-03 10:00:00,19.4,19.49,19.31,19.42,141500.0,16.9743,17.053,16.8955,16.9918,141500.0
2012-12-03 10:10:00,19.43,19.47,19.37,19.45,60800.0,17.0005,17.0355,16.948,17.018,60800.0
2012-12-03 10:20:00,19.46,19.48,19.42,19.47,67600.0,17.0268,17.0443,16.9918,17.0355,67600.0
2012-12-03 10:30:00,19.45,19.5,19.42,19.48,54900.0,17.018,17.0618,16.9918,17.0443,54900.0
2012-12-03 10:40:00,19.48,19.59,19.46,19.59,53500.0,17.0443,17.1405,17.0268,17.1405,53500.0
2012-12-03 10:50:00,19.6,19.61,19.45,19.49,61700.0,17.1493,17.158,17.018,17.053,61700.0
2012-12-03 11:00:00,19.49,19.53,19.46,19.51,45400.0,17.053,17.088,17.0268,17.0705,45400.0
2012-12-03 11:10:00,19.5,19.54,19.47,19.5,77400.0,17.0618,17.0968,17.0355,17.0618,77400.0
2012-12-03 11:20:00,19.49,19.49,19.44,19.46,52700.0,17.053,17.053,17.0093,17.0268,52700.0
2012-12-03 11:30:00,19.46,19.51,19.45,19.48,72800.0,17.0268,17.0705,17.018,17.0443,72800.0
2012-12-03 11:40:00,19.47,19.5,19.46,19.47,41000.0,17.0355,17.0618,17.0268,17.0355,41000.0
2012-12-03 11:50:00,19.48,19.5,19.48,19.49,84500.0,17.0443,17.0618,17.0443,17.053,84500.0
2012-12-03 12:00:00,19.5,19.5,19.46,19.48,80600.0,17.0618,17.0618,17.0268,17.0443,80600.0
2012-12-03 12:10:00,19.47,19.56,19.47,19.56,86000.0,17.0355,17.1143,17.0355,17.1143,86000.0
2012-12-03 12:20:00,19.56,19.6,19.52,19.58,47700.0,17.1143,17.1493,17.0793,17.1318,47700.0
2012-12-03 12:30:00,19.57,19.6,19.55,19.55,34200.0,17.123,17.1493,17.1055,17.1055,34200.0
2012-12-03 12:40:00,19.55,19.56,19.51,19.52,23700.0,17.1055,17.1143,17.0705,17.0793,23700.0
2012-12-03 12:50:00,19.51,19.57,19.51,19.53,24600.0,17.0705,17.123,17.0705,17.088,24600.0
2012-12-03 13:00:00,19.53,19.54,19.49,19.49,36700.0,17.088,17.0968,17.053,17.053,36700.0
2012-12-03 13:10:00,19.49,19.52,19.47,19.51,31800.0,17.053,17.0793,17.0355,17.0705,31800.0
2012-12-03 13:20:00,19.51,19.51,19.47,19.48,88900.0,17.0705,17.0705,17.0355,17.0443,88900.0
2012-12-03 13:30:00,19.48,19.48,19.42,19.44,56500.0,17.0443,17.0443,16.9918,17.0093,56500.0
2012-12-03 13:40:00,19.44,19.45,19.42,19.44,56800.0,17.0093,17.018,16.9918,17.0093,56800.0
2012-12-03 13:50:00,19.44,19.44,19.42,19.43,43700.0,17.0093,17.0093,16.9918,17.0005,43700.0
2012-12-03 14:00:00,19.42,19.45,19.42,19.44,28700.0,16.9918,17.018,16.9918,17.0093,28700.0
2012-12-03 14:10:00,19.45,19.45,19.41,19.42,29400.0,17.018,17.018,16.983,16.9918,29400.0
2012-12-03 14:20:00,19.42,19.45,19.4,19.41,38700.0,16.9918,17.018,16.9743,16.983,38700.0
2012-12-03 14:30:00,19.42,19.42,19.38,19.38,39500.0,16.9918,16.9918,16.9568,16.9568,39500.0
2012-12-03 14:40:00,19.38,19.4,19.35,19.36,49700.0,16.9568,16.9743,16.9305,16.9393,49700.0
2012-12-03 14:50:00,19.35,19.38,19.34,19.36,42000.0,16.9305,16.9568,16.9218,16.9393,42000.0
2012-12-03 15:00:00,19.36,19.42,19.36,19.38,111600.0,16.9393,16.9918,16.9393,16.9568,111600.0
2012-12-03 15:10:00,19.39,19.4,19.31,19.33,107400.0,16.9655,16.9743,16.8955,16.913,107400.0
2012-12-03 15:20:00,19.33,19.4,19.31,19.36,88400.0,16.913,16.9743,16.8955,16.9393,88400.0
2012-12-03 15:30:00,19.36,19.39,19.35,19.37,87200.0,16.9393,16.9655,16.9305,16.948,87200.0
2012-12-03 15:40:00,19.37,19.41,19.36,19.36,107800.0,16.948,16.983,16.9393,16.9393,107800.0
2012-12-03 15:50:00,19.36,19.4,19.34,19.36,195100.0,16.9393,16.9743,16.9218,16.9393,195100.0
2012-12-04 09:30:00,19.61,19.76,19.43,19.5,312200.0,17.158,17.2892,17.0005,17.0618,312200.0
2012-12-04 09:40:00,19.48,19.55,19.42,19.48,119800.0,17.0443,17.1055,16.9918,17.0443,119800.0
2012-12-04 09:50:00,19.48,19.5,19.38,19.38,88400.0,17.0443,17.0618,16.9568,16.9568,88400.0
2012-12-04 10:00:00,19.39,19.49,19.39,19.48,143400.0,16.9655,17.053,16.9655,17.0443,143400.0
2012-12-04 10:10:00,19.47,19.49,19.38,19.39,83800.0,17.0355,17.053,16.9568,16.9655,83800.0
2012-12-04 10:20:00,19.38,19.41,19.16,19.19,141400.0,16.9568,16.983,16.7643,16.7905,141400.0
2012-12-04 10:30:00,19.19,19.34,19.19,19.28,132600.0,16.7905,16.9218,16.7905,16.8693,132600.0
2012-12-04 10:40:00,19.27,19.32,19.26,19.28,104100.0,16.8605,16.9043,16.8518,16.8693,104100.0
2012-12-04 10:50:00,19.28,19.28,19.05,19.19,165200.0,16.8693,16.8693,16.668,16.7905,165200.0
2012-12-04 11:00:00,19.19,19.2,19.04,19.06,67500.0,16.7905,16.7993,16.6593,16.6768,67500.0
2012-12-04 11:10:00,19.06,19.21,19.04,19.21,149300.0,16.6768,16.808,16.6593,16.808,149300.0
2012-12-04 11:20:00,19.2,19.2,19.03,19.06,126700.0,16.7993,16.7993,16.6505,16.6768,126700.0
2012-12-04 11:30:00,19.07,19.13,19.04,19.07,180000.0,16.6855,16.738,16.6593,16.6855,180000.0
2012-12-04 11:40:00,19.07,19.16,19.03,19.04,83200.0,16.6855,16.7643,16.6505,16.6593,83200.0
2012-12-04 11:50:00,19.04,19.1,19.01,19.1,53400.0,16.6593,16.7118,16.633,16.7118,53400.0
2012-12-04 12:00:00,19.09,19.1,19.02,19.02,69900.0,16.703,16.7118,16.6418,16.6418,69900.0
2012-12-04 12:10:00,19.01,19.04,18.95,19.0,58300.0,16.633,16.6593,16.5805,16.6243,58300.0
2012-12-04 12:20:00,19.01,19.08,18.98,19.02,91900.0,16.633,16.6943,16.6068,16.6418,91900.0
2012-12-04 12:30:00,19.02,19.06,19.0,19.04,83100.0,16.6418,16.6768,16.6243,16.6593,83100.0
2012-12-04 12:40:00,19.04,19.07,19.02,19.06,65700.0,16.6593,16.6855,16.6418,16.6768,65700.0
2012-12-04 12:50:00,19.06,19.06,18.95,18.99,92300.0,16.6768,16.6768,16.5805,16.6155,92300.0
2012-12-04 13:00:00,18.99,19.01,18.95,18.98,103000.0,16.6155,16.633,16.5805,16.6068,103000.0
2012-12-04 13:10:00,18.98,19.01,18.94,18.97,98300.0,16.6068,16.633,16.5718,16.598,98300.0
2012-12-04 13:20:00,18.97,19.09,18.97,19.07,123600.0,16.598,16.703,16.598,16.6855,123600.0
2012-12-04 13:30:00,19.07,19.11,19.06,19.07,87800.0,16.6855,16.7205,16.6768,16.6855,87800.0
2012-12-04 13:40:00,19.08,19.13,19.06,19.13,150300.0,16.6943,16.738,16.6768,16.738,150300.0
2012-12-04 13:50:00,19.13,19.2,19.13,19.14,162500.0,16.738,16.7993,16.738,16.7468,162500.0
2012-12-04 14:00:00,19.14,19.26,19.13,19.21,258900.0,16.7468,16.8518,16.738,16.808,258900.0
2012-12-04 14:10:00,19.21,19.23,19.14,19.2,105000.0,16.808,16.8255,16.7468,16.7993,105000.0
2012-12-04 14:20:00,19.21,19.26,19.16,19.17,79000.0,16.808,16.8518,16.7643,16.773,79000.0
2012-12-04 14:30:00,19.17,19.18,19.08,19.09,99600.0,16.773,16.7818,16.6943,16.703,99600.0
2012-12-04 14:40:00,19.08,19.15,19.08,19.12,137200.0,16.6943,16.7555,16.6943,16.7293,137200.0
2012-12-04 14:50:00,19.13,19.14,19.06,19.13,145400.0,16.738,16.7468,16.6768,16.738,145400.0
2012-12-04 15:00:00,19.13,19.23,19.12,19.17,178000.0,16.738,16.8255,16.7293,16.773,178000.0
2012-12-04 15:10:00,19.17,19.18,19.1,19.17,194400.0,16.773,16.7818,16.7118,16.773,194400.0
2012-12-04 15:20:00,19.17,19.2,19.13,19.17,159800.0,16.773,16.7993,16.738,16.773,159800.0
2012-12-04 15:30:00,19.16,19.17,19.09,19.1,289000.0,16.7643,16.773,16.703,16.7118,289000.0
2012-12-04 15:40:00,19.1,19.1,18.96,19.02,537300.0,16.7118,16.7118,16.5893,16.6418,537300.0
2012-12-04 15:50:00,19.03,19.03,18.94,18.95,910600.0,16.6505,16.6505,16.5718,16.5805,910600.0
2012-12-05 09:30:00,18.99,19.05,18.76,18.8,292900.0,16.6155,16.668,16.4143,16.4493,292900.0
2012-12-05 09:40:00,18.8,18.93,18.71,18.72,174500.0,16.4493,16.563,16.3705,16.3793,174500.0
2012-12-05 09:50:00,18.73,18.76,18.5,18.57,237700.0,16.388,16.4143,16.1868,16.248,237700.0
2012-12-05 10:00:00,18.57,18.66,18.53,18.64,198900.0,16.248,16.3268,16.213,16.3093,198900.0
2012-12-05 10:10:00,18.63,18.69,18.59,18.69,137500.0,16.3005,16.353,16.2655,16.353,137500.0
2012-12-05 10:20:00,18.69,18.72,18.58,18.58,168600.0,16.353,16.3793,16.2568,16.2568,168600.0
2012-12-05 10:30:00,18.58,18.61,18.49,18.54,268800.0,16.2568,16.283,16.178,16.2218,268800.0
2012-12-05 10:40:00,18.53,18.55,18.42,18.45,185600.0,16.213,16.2305,16.1168,16.143,185600.0
2012-12-05 10:50:00,18.46,18.51,18.36,18.45,116600.0,16.1518,16.1955,16.0643,16.143,116600.0
2012-12-05 11:00:00,18.45,18.63,18.41,18.53,201500.0,16.143,16.3005,16.108,16.213,201500.0
2012-12-05 11:10:00,18.53,18.57,18.45,18.54,144300.0,16.213,16.248,16.143,16.2218,144300.0
2012-12-05 11:20:00,18.53,18.61,18.53,18.6,153900.0,16.213,16.283,16.213,16.2743,153900.0
2012-12-05 11:30:00,18.59,18.72,18.58,18.61,210000.0,16.2655,16.3793,16.2568,16.283,210000.0
2012-12-05 11:40:00,18.62,18.69,18.6,18.68,84100.0,16.2918,16.353,16.2743,16.3443,84100.0
2012-12-05 11:50:00,18.69,18.84,18.65,18.8,329900.0,16.353,16.4843,16.318,16.4493,329900.0
2012-12-05 12:00:00,18.8,18.9,18.78,18.79,190300.0,16.4493,16.5368,16.4318,16.4405,190300.0
2012-12-05 12:10:00,18.79,18.87,18.78,18.84,93400.0,16.4405,16.5105,16.4318,16.4843,93400.0
2012-12-05 12:20:00,18.83,18.91,18.8,18.8,78900.0,16.4755,16.5455,16.4493,16.4493,78900.0
2012-12-05 12:30:00,18.8,18.91,18.8,18.91,77300.0,16.4493,16.5455,16.4493,16.5455,77300.0
2012-12-05 12:40:00,18.9,18.95,18.79,18.79,75800.0,16.5368,16.5805,16.4405,16.4405,75800.0
2012-12-05 12:50:00,18.79,18.86,18.79,18.82,57400.0,16.4405,16.5018,16.4405,16.4668,57400.0
2012-12-05 13:00:00,18.83,18.84,18.79,18.84,43400.0,16.4755,16.4843,16.4405,16.4843,43400.0
2012-12-05 13:10:00,18.84,18.89,18.82,18.85,57700.0,16.4843,16.528,16.4668,16.493,57700.0
2012-12-05 13:20:00,18.85,18.87,18.83,18.85,36000.0,16.493,16.5105,16.4755,16.493,36000.0
2012-12-05 13:30:00,18.84,18.9,18.84,18.88,57000.0,16.4843,16.5368,16.4843,16.5193,57000.0
2012-12-05 13:40:00,18.87,18.93,18.85,18.9,84400.0,16.5105,16.563,16.493,16.5368,84400.0
2012-12-05 13:50:00,18.91,18.93,18.77,18.77,90700.0,16.5455,16.563,16.423,16.423,90700.0
2012-12-05 14:00:00,18.77,18.84,18.7,18.71,292500.0,16.423,16.4843,16.3618,16.3705,292500.0
2012-12-05 14:10:00,18.71,18.76,18.68,18.7,164500.0,16.3705,16.4143,16.3443,16.3618,164500.0
2012-12-05 14:20:00,18.7,18.75,18.66,18.67,84400.0,16.3618,16.4055,16.3268,16.3355,84400.0
2012-12-05 14:30:00,18.67,18.73,18.64,18.69,129700.0,16.3355,16.388,16.3093,16.353,129700.0
2012-12-05 14:40:00,18.7,18.72,18.65,18.65,99100.0,16.3618,16.3793,16.318,16.318,99100.0
2012-12-05 14:50:00,18.65,18.68,18.54,18.54,90700.0,16.318,16.3443,16.2218,16.2218,90700.0
2012-12-05 15:00:00,18.55,18.66,18.53,18.65,361500.0,16.2305,16.3268,16.213,16.318,361500.0
2012-12-05 15:10:00,18.65,18.73,18.63,18.71,569800.0,16.318,16.388,16.3005,16.3705,569800.0
2012-12-05 15:20:00,18.7,18.76,18.6,18.67,771000.0,16.3618,16.4143,16.2743,16.3355,771000.0
2012-12-05 15:30:00,18.67,18.72,18.67,18.68,441900.0,16.3355,16.3793,16.3355,16.3443,441900.0
2012-12-05 15:40:00,18.68,18.7,18.58,18.58,325200.0,16.3443,16.3618,16.2568,16.2568,325200.0
2012-12-05 15:50:00,18.59,18.61,18.54,18.58,525900.0,16.2655,16.283,16.2218,16.2568,525900.0
2012-12-06 09:30:00,18.53,18.67,18.3,18.66,150600.0,16.213,16.3355,16.0118,16.3268,150600.0
2012-12-06 09:40:00,18.65,18.65,18.49,18.53,82200.0,16.318,16.318,16.178,16.213,82200.0
2012-12-06 09:50:00,18.52,18.62,18.47,18.48,75000.0,16.2043,16.2918,16.1605,16.1693,75000.0
2012-12-06 10:00:00,18.48,18.51,18.38,18.48,88000.0,16.1693,16.1955,16.0818,16.1693,88000.0
2012-12-06 10:10:00,18.48,18.49,18.36,18.4,101400.0,16.1693,16.178,16.0643,16.0993,101400.0
2012-12-06 10:20:00,18.4,18.45,18.35,18.45,71800.0,16.0993,16.143,16.0555,16.143,71800.0
2012-12-06 10:30:00,18.44,18.61,18.41,18.59,167800.0,16.1343,16.283,16.108,16.2655,167800.0
2012-12-06 10:40:00,18.59,18.63,18.55,18.6,185000.0,16.2655,16.3005,16.2305,16.2743,185000.0
2012-12-06 10:50:00,18.61,18.65,18.57,18.62,74700.0,16.283,16.318,16.248,16.2918,74700.0
2012-12-06 11:00:00,18.63,18.7,18.63,18.68,76500.0,16.3005,16.3618,16.3005,16.3443,76500.0
2012-12-06 11:10:00,18.68,18.72,18.66,18.71,98100.0,16.3443,16.3793,16.3268,16.3705,98100.0
2012-12-06 11:20:00,18.7,18.8,18.7,18.79,132600.0,16.3618,16.4493,16.3618,16.4405,132600.0
2012-12-06 11:30:00,18.78,18.8,18.74,18.79,77900.0,16.4318,16.4493,16.3968,16.4405,77900.0
2012-12-06 11:40:00,18.79,18.81,18.75,18.76,56500.0,16.4405,16.458,16.4055,16.4143,56500.0
2012-12-06 11:50:00,18.76,18.81,18.73,18.74,65800.0,16.4143,16.458,16.388,16.3968,65800.0
2012-12-06 12:00:00,18.73,18.78,18.72,18.72,97800.0,16.388,16.4318,16.3793,16.3793,97800.0
2012-12-06 12:10:00,18.72,18.72,18.6,18.67,102100.0,16.3793,16.3793,16.2743,16.3355,102100.0
2012-12-06 12:20:00,18.67,18.68,18.59,18.62,43200.0,16.3355,16.3443,16.2655,16.2918,43200.0
2012-12-06 12:30:00,18.6,18.69,18.57,18.66,50300.0,16.2743,16.353,16.248,16.3268,50300.0
2012-12-06 12:40:00,18.66,18.67,18.64,18.67,32400.0,16.3268,16.3355,16.3093,16.3355,32400.0
2012-12-06 12:50:00,18.67,18.71,18.66,18.71,40600.0,16.3355,16.3705,16.3268,16.3705,40600.0
2012-12-06 13:00:00,18.7,18.7,18.66,18.67,36700.0,16.3618,16.3618,16.3268,16.3355,36700.0
2012-12-06 13:10:00,18.68,18.7,18.66,18.69,39700.0,16.3443,16.3618,16.3268,16.353,39700.0
2012-12-06 13:20:00,18.68,18.69,18.6,18.6,37300.0,16.3443,16.353,16.2743,16.2743,37300.0
2012-12-06 13:30:00,18.6,18.66,18.59,18.65,67700.0,16.2743,16.3268,16.2655,16.318,67700.0
2012-12-06 13:40:00,18.65,18.71,18.64,18.69,95700.0,16.318,16.3705,16.3093,16.353,95700.0
2012-12-06 13:50:00,18.68,18.73,18.67,18.73,117300.0,16.3443,16.388,16.3355,16.388,117300.0
2012-12-06 14:00:00,18.73,18.74,18.7,18.71,97500.0,16.388,16.3968,16.3618,16.3705,97500.0
2012-12-06 14:10:00,18.72,18.76,18.71,18.74,90400.0,16.3793,16.4143,16.3705,16.3968,90400.0
2012-12-06 14:20:00,18.74,18.78,18.72,18.75,229000.0,16.3968,16.4318,16.3793,16.4055,229000.0
2012-12-06 14:30:00,18.75,18.78,18.71,18.75,314800.0,16.4055,16.4318,16.3705,16.4055,314800.0
2012-12-06 14:40:00,18.76,18.76,18.61,18.61,126600.0,16.4143,16.4143,16.283,16.283,126600.0
2012-12-06 14:50:00,18.61,18.65,18.6,18.65,75100.0,16.283,16.318,16.2743,16.318,75100.0
2012-12-06 15:00:00,18.65,18.68,18.62,18.64,101500.0,16.318,16.3443,16.2918,16.3093,101500.0
2012-12-06 15:10:00,18.65,18.66,18.62,18.65,96000.0,16.318,16.3268,16.2918,16.318,96000.0
2012-12-06 15:20:00,18.65,18.68,18.63,18.65,84600.0,16.318,16.3443,16.3005,16.318,84600.0
2012-12-06 15:30:00,18.65,18.71,18.63,18.66,153200.0,16.318,16.3705,16.3005,16.3268,153200.0
2012-12-06 15:40:00,18.66,18.7,18.65,18.69,196600.0,16.3268,16.3618,16.318,16.353,196600.0
2012-12-06 15:50:00,18.68,18.72,18.67,18.69,242100.0,16.3443,16.3793,16.3355,16.353,242100.0
2012-12-07 09:30:00,18.83,18.99,18.82,18.85,176700.0,16.4755,16.6155,16.4668,16.493,176700.0
2012-12-07 09:40:00,18.85,18.93,18.78,18.86,153900.0,16.493,16.563,16.4318,16.5018,153900.0
2012-12-07 09:50:00,18.85,18.89,18.75,18.85,94200.0,16.493,16.528,16.4055,16.493,94200.0
2012-12-07 10:00:00,18.86,19.06,18.85,19.03,163100.0,16.5018,16.6768,16.493,16.6505,163100.0
2012-12-07 10:10:00,19.04,19.12,18.98,19.01,165500.0,16.6593,16.7293,16.6068,16.633,165500.0
2012-12-07 10:20:00,19.0,19.04,18.93,18.94,91700.0,16.6243,16.6593,16.563,16.5718,91700.0
2012-12-07 10:30:00,18.95,18.97,18.87,18.97,83100.0,16.5805,16.598,16.5105,16.598,83100.0
2012-12-07 10:40:00,18.96,18.96,18.85,18.88,88100.0,16.5893,16.5893,16.493,16.5193,88100.0
2012-12-07 10:50:00,18.87,18.89,18.79,18.84,132000.0,16.5105,16.528,16.4405,16.4843,132000.0
2012-12-07 11:00:00,18.83,18.87,18.77,18.8,216600.0,16.4755,16.5105,16.423,16.4493,216600.0
2012-12-07 11:10:00,18.8,18.87,18.79,18.79,61000.0,16.4493,16.5105,16.4405,16.4405,61000.0
2012-12-07 11:20:00,18.79,18.8,18.71,18.74,80800.0,16.4405,16.4493,16.3705,16.3968,80800.0
2012-12-07 11:30:00,18.74,18.8,18.72,18.75,64200.0,16.3968,16.4493,16.3793,16.4055,64200.0
2012-12-07 11:40:00,18.76,18.78,18.66,18.71,128600.0,16.4143,16.4318,16.3268,16.3705,128600.0
2012-12-07 11:50:00,18.7,18.74,18.55,18.55,161300.0,16.3618,16.3968,16.2305,16.2305,161300.0
2012-12-07 12:00:00,18.57,18.69,18.57,18.63,87900.0,16.248,16.353,16.248,16.3005,87900.0
2012-12-07 12:10:00,18.64,18.67,18.58,18.61,85200.0,16.3093,16.3355,16.2568,16.283,85200.0
2012-12-07 12:20:00,18.62,18.62,18.53,18.53,82400.0,16.2918,16.2918,16.213,16.213,82400.0
2012-12-07 12:30:00,18.53,18.58,18.52,18.56,39700.0,16.213,16.2568,16.2043,16.2393,39700.0
2012-12-07 12:40:00,18.56,18.69,18.56,18.69,68600.0,16.2393,16.353,16.2393,16.353,68600.0
2012-12-07 12:50:00,18.69,18.74,18.67,18.72,47900.0,16.353,16.3968,16.3355,16.3793,47900.0
2012-12-07 13:00:00,18.73,18.78,18.72,18.75,39300.0,16.388,16.4318,16.3793,16.4055,39300.0
2012-12-07 13:10:00,18.76,18.79,18.75,18.79,31800.0,16.4143,16.4405,16.4055,16.4405,31800.0
2012-12-07 13:20:00,18.79,18.84,18.77,18.82,42100.0,16.4405,16.4843,16.423,16.4668,42100.0
2012-12-07 13:30:00,18.83,18.83,18.78,18.81,32100.0,16.4755,16.4755,16.4318,16.458,32100.0
2012-12-07 13:40:00,18.82,18.87,18.81,18.86,40200.0,16.4668,16.5105,16.458,16.5018,40200.0
2012-12-07 13:50:00,18.86,18.87,18.83,18.83,38600.0,16.5018,16.5105,16.4755,16.4755,38600.0
2012-12-07 14:00:00,18.83,18.84,18.77,18.78,78800.0,16.4755,16.4843,16.423,16.4318,78800.0
2012-12-07 14:10:00,18.79,18.83,18.78,18.78,49600.0,16.4405,16.4755,16.4318,16.4318,49600.0
2012-12-07 14:20:00,18.78,18.84,18.76,18.82,55500.0,16.4318,16.4843,16.4143,16.4668,55500.0
2012-12-07 14:30:00,18.82,18.84,18.8,18.8,37200.0,16.4668,16.4843,16.4493,16.4493,37200.0
2012-12-07 14:40:00,18.81,18.83,18.79,18.81,29300.0,16.458,16.4755,16.4405,16.458,29300.0
2012-12-07 14:50:00,18.81,18.83,18.78,18.82,46500.0,16.458,16.4755,16.4318,16.4668,46500.0
2012-12-07 15:00:00,18.81,18.86,18.77,18.86,155900.0,16.458,16.5018,16.423,16.5018,155900.0
2012-12-07 15:10:00,18.86,18.87,18.82,18.83,63600.0,16.5018,16.5105,16.4668,16.4755,63600.0
2012-12-07 15:20:00,18.83,18.85,18.79,18.85,52600.0,16.4755,16.493,16.4405,16.493,52600.0
2012-12-07 15:30:00,18.85,18.86,18.81,18.82,91500.0,16.493,16.5018,16.458,16.4668,91500.0
2012-12-07 15:40:00,18.83,18.87,18.81,18.84,146800.0,16.4755,16.5105,16.458,16.4843,146800.0
2012-12-07 15:50:00,18.84,18.86,18.81,18.85,165400.0,16.4843,16.5018,16.458,16.493,165400.0
2012-12-10 09:30:00,18.64,18.77,18.55,18.59,265600.0,16.3093,16.423,16.2305,16.2655,265600.0
2012-12-10 09:40:00,18.59,18.67,18.57,18.62,136800.0,16.2655,16.3355,16.248,16.2918,136800.0
2012-12-10 09:50:00,18.61,18.63,18.57,18.58,172800.0,16.283,16.3005,16.248,16.2568,172800.0
2012-12-10 10:00:00,18.57,18.58,18.47,18.48,201400.0,16.248,16.2568,16.1605,16.1693,201400.0
2012-12-10 10:10:00,18.48,18.5,18.43,18.44,162900.0,16.1693,16.1868,16.1255,16.1343,162900.0
2012-12-10 10:20:00,18.44,18.57,18.43,18.54,269300.0,16.1343,16.248,16.1255,16.2218,269300.0
2012-12-10 10:30:00,18.53,18.68,18.53,18.66,184100.0,16.213,16.3443,16.213,16.3268,184100.0
2012-12-10 10:40:00,18.65,18.68,18.63,18.65,100000.0,16.318,16.3443,16.3005,16.318,100000.0
2012-12-10 10:50:00,18.64,18.75,18.61,18.74,136300.0,16.3093,16.4055,16.283,16.3968,136300.0
2012-12-10 11:00:00,18.74,18.76,18.67,18.69,100400.0,16.3968,16.4143,16.3355,16.353,100400.0
2012-12-10 11:10:00,18.7,18.7,18.59,18.59,205200.0,16.3618,16.3618,16.2655,16.2655,205200.0
2012-12-10 11:20:00,18.6,18.61,18.51,18.51,87500.0,16.2743,16.283,16.1955,16.1955,87500.0
2012-12-10 11:30:00,18.5,18.51,18.46,18.48,83200.0,16.1868,16.1955,16.1518,16.1693,83200.0
2012-12-10 11:40:00,18.48,18.5,18.48,18.48,43600.0,16.1693,16.1868,16.1693,16.1693,43600.0
2012-12-10 11:50:00,18.49,18.49,18.39,18.43,123400.0,16.178,16.178,16.0905,16.1255,123400.0
2012-12-10 12:00:00,18.43,18.5,18.43,18.45,47200.0,16.1255,16.1868,16.1255,16.143,47200.0
2012-12-10 12:10:00,18.44,18.45,18.39,18.41,197000.0,16.1343,16.143,16.0905,16.108,197000.0
2012-12-10 12:20:00,18.4,18.45,18.4,18.41,56500.0,16.0993,16.143,16.0993,16.108,56500.0
2012-12-10 12:30:00,18.41,18.42,18.38,18.38,62700.0,16.108,16.1168,16.0818,16.0818,62700.0
2012-12-10 12:40:00,18.39,18.41,18.32,18.34,130400.0,16.0905,16.108,16.0293,16.0468,130400.0
2012-12-10 12:50:00,18.34,18.35,18.29,18.35,108400.0,16.0468,16.0555,16.0031,16.0555,108400.0
2012-12-10 13:00:00,18.36,18.36,18.33,18.35,53100.0,16.0643,16.0643,16.0381,16.0555,53100.0
2012-12-10 13:10:00,18.34,18.35,18.32,18.33,37000.0,16.0468,16.0555,16.0293,16.0381,37000.0
2012-12-10 13:20:00,18.34,18.34,18.3,18.32,41300.0,16.0468,16.0468,16.0118,16.0293,41300.0
2012-12-10 13:30:00,18.32,18.32,18.27,18.28,57600.0,16.0293,16.0293,15.9856,15.9943,57600.0
2012-12-10 13:40:00,18.27,18.32,18.27,18.31,83300.0,15.9856,16.0293,15.9856,16.0206,83300.0
2012-12-10 13:50:00,18.31,18.36,18.31,18.34,97200.0,16.0206,16.0643,16.0206,16.0468,97200.0
2012-12-10 14:00:00,18.34,18.41,18.34,18.4,98800.0,16.0468,16.108,16.0468,16.0993,98800.0
2012-12-10 14:10:00,18.41,18.41,18.37,18.37,60000.0,16.108,16.108,16.073,16.073,60000.0
2012-12-10 14:20:00,18.37,18.39,18.36,18.36,61900.0,16.073,16.0905,16.0643,16.0643,61900.0
2012-12-10 14:30:00,18.37,18.38,18.32,18.32,63500.0,16.073,16.0818,16.0293,16.0293,63500.0
2012-12-10 14:40:00,18.32,18.35,18.31,18.33,119900.0,16.0293,16.0555,16.0206,16.0381,119900.0
2012-12-10 14:50:00,18.33,18.39,18.33,18.36,86400.0,16.0381,16.0905,16.0381,16.0643,86400.0
2012-12-10 15:00:00,18.36,18.39,18.36,18.37,55200.0,16.0643,16.0905,16.0643,16.073,55200.0
2012-12-10 15:10:00,18.37,18.41,18.35,18.41,106900.0,16.073,16.108,16.0555,16.108,106900.0
2012-12-10 15:20:00,18.41,18.47,18.4,18.44,223900.0,16.108,16.1605,16.0993,16.1343,223900.0
2012-12-10 15:30:00,18.43,18.5,18.42,18.47,231400.0,16.1255,16.1868,16.1168,16.1605,231400.0
2012-12-10 15:40:00,18.48,18.48,18.44,18.44,145400.0,16.1693,16.1693,16.1343,16.1343,145400.0
2012-12-10 15:50:00,18.44,18.45,18.4,18.41,302900.0,16.1343,16.143,16.0993,16.108,302900.0
2012-12-11 09:30:00,18.54,18.72,18.51,18.68,194400.0,16.2218,16.3793,16.1955,16.3443,194400.0
2012-12-11 09:40:00,18.68,18.72,18.6,18.64,210400.0,16.3443,16.3793,16.2743,16.3093,210400.0
2012-12-11 09:50:00,18.66,18.74,18.66,18.7,215100.0,16.3268,16.3968,16.3268,16.3618,215100.0
2012-12-11 10:00:00,18.7,18.72,18.46,18.48,331500.0,16.3618,16.3793,16.1518,16.1693,331500.0
2012-12-11 10:10:00,18.48,18.56,18.46,18.48,177700.0,16.1693,16.2393,16.1518,16.1693,177700.0
2012-12-11 10:20:00,18.48,18.51,18.4,18.47,136000.0,16.1693,16.1955,16.0993,16.1605,136000.0
2012-12-11 10:30:00,18.47,18.49,18.43,18.48,102000.0,16.1605,16.178,16.1255,16.1693,102000.0
2012-12-11 10:40:00,18.48,18.55,18.48,18.5,181200.0,16.1693,16.2305,16.1693,16.1868,181200.0
2012-12-11 10:50:00,18.5,18.56,18.49,18.5,75100.0,16.1868,16.2393,16.178,16.1868,75100.0
2012-12-11 11:00:00,18.51,18.52,18.36,18.36,139000.0,16.1955,16.2043,16.0643,16.0643,139000.0
2012-12-11 11:10:00,18.37,18.41,18.36,18.4,71100.0,16.073,16.108,16.0643,16.0993,71100.0
2012-12-11 11:20:00,18.4,18.48,18.39,18.46,130300.0,16.0993,16.1693,16.0905,16.1518,130300.0
2012-12-11 11:30:00,18.46,18.5,18.44,18.5,64000.0,16.1518,16.1868,16.1343,16.1868,64000.0
2012-12-11 11:40:00,18.5,18.59,18.49,18.55,128500.0,16.1868,16.2655,16.178,16.2305,128500.0
2012-12-11 11:50:00,18.56,18.61,18.53,18.59,44300.0,16.2393,16.283,16.213,16.2655,44300.0
2012-12-11 12:00:00,18.59,18.59,18.49,18.5,87400.0,16.2655,16.2655,16.178,16.1868,87400.0
2012-12-11 12:10:00,18.51,18.56,18.5,18.53,53500.0,16.1955,16.2393,16.1868,16.213,53500.0
2012-12-11 12:20:00,18.52,18.55,18.5,18.51,63100.0,16.2043,16.2305,16.1868,16.1955,63100.0
2012-12-11 12:30:00,18.52,18.53,18.49,18.52,41200.0,16.2043,16.213,16.178,16.2043,41200.0
2012-12-11 12:40:00,18.53,18.54,18.48,18.48,142100.0,16.213,16.2218,16.1693,16.1693,142100.0
2012-12-11 12:50:00,18.48,18.53,18.48,18.52,49100.0,16.1693,16.213,16.1693,16.2043,49100.0
2012-12-11 13:00:00,18.52,18.54,18.49,18.49,42500.0,16.2043,16.2218,16.178,16.178,42500.0
2012-12-11 13:10:00,18.49,18.55,18.46,18.55,172700.0,16.178,16.2305,16.1518,16.2305,172700.0
2012-12-11 13:20:00,18.55,18.59,18.54,18.58,72400.0,16.2305,16.2655,16.2218,16.2568,72400.0
2012-12-11 13:30:00,18.58,18.66,18.57,18.66,140200.0,16.2568,16.3268,16.248,16.3268,140200.0
2012-12-11 13:40:00,18.66,18.68,18.62,18.66,42000.0,16.3268,16.3443,16.2918,16.3268,42000.0
2012-12-11 13:50:00,18.65,18.66,18.61,18.61,79200.0,16.318,16.3268,16.283,16.283,79200.0
2012-12-11 14:00:00,18.61,18.63,18.6,18.6,40700.0,16.283,16.3005,16.2743,16.2743,40700.0
2012-12-11 14:10:00,18.61,18.61,18.6,18.6,42200.0,16.283,16.283,16.2743,16.2743,42200.0
2012-12-11 14:20:00,18.6,18.61,18.57,18.58,41700.0,16.2743,16.283,16.248,16.2568,41700.0
2012-12-11 14:30:00,18.59,18.59,18.53,18.56,191400.0,16.2655,16.2655,16.213,16.2393,191400.0
2012-12-11 14:40:00,18.55,18.57,18.44,18.46,246900.0,16.2305,16.248,16.1343,16.1518,246900.0
2012-12-11 14:50:00,18.46,18.53,18.46,18.51,176000.0,16.1518,16.213,16.1518,16.1955,176000.0
2012-12-11 15:00:00,18.52,18.53,18.48,18.5,199500.0,16.2043,16.213,16.1693,16.1868,199500.0
2012-12-11 15:10:00,18.51,18.52,18.49,18.52,145700.0,16.1955,16.2043,16.178,16.2043,145700.0
2012-12-11 15:20:00,18.52,18.56,18.52,18.53,235400.0,16.2043,16.2393,16.2043,16.213,235400.0
2012-12-11 15:30:00,18.53,18.56,18.5,18.53,287200.0,16.213,16.2393,16.1868,16.213,287200.0
2012-12-11 15:40:00,18.53,18.55,18.51,18.53,161400.0,16.213,16.2305,16.1955,16.213,161400.0
2012-12-11 15:50:00,18.52,18.56,18.51,18.55,305100.0,16.2043,16.2393,16.1955,16.2305,305100.0
2012-12-12 09:30:00,18.62,18.68,18.52,18.53,122700.0,16.2918,16.3443,16.2043,16.213,122700.0
2012-12-12 09:40:00,18.53,18.81,18.53,18.77,286700.0,16.213,16.458,16.213,16.423,286700.0
2012-12-12 09:50:00,18.77,18.8,18.68,18.77,185400.0,16.423,16.4493,16.3443,16.423,185400.0
2012-12-12 10:00:00,18.77,18.87,18.72,18.87,364200.0,16.423,16.5105,16.3793,16.5105,364200.0
2012-12-12 10:10:00,18.86,18.95,18.82,18.86,400800.0,16.5018,16.5805,16.4668,16.5018,400800.0
2012-12-12 10:20:00,18.87,19.05,18.87,19.03,236000.0,16.5105,16.668,16.5105,16.6505,236000.0
2012-12-12 10:30:00,19.03,19.12,19.02,19.04,249000.0,16.6505,16.7293,16.6418,16.6593,249000.0
2012-12-12 10:40:00,19.03,19.1,19.02,19.08,266500.0,16.6505,16.7118,16.6418,16.6943,266500.0
2012-12-12 10:50:00,19.09,19.2,19.07,19.2,231000.0,16.703,16.7993,16.6855,16.7993,231000.0
2012-12-12 11:00:00,19.19,19.23,19.14,19.16,272300.0,16.7905,16.8255,16.7468,16.7643,272300.0
2012-12-12 11:10:00,19.16,19.18,19.12,19.14,170300.0,16.7643,16.7818,16.7293,16.7468,170300.0
2012-12-12 11:20:00,19.14,19.18,19.12,19.18,117200.0,16.7468,16.7818,16.7293,16.7818,117200.0
2012-12-12 11:30:00,19.18,19.32,19.18,19.3,232500.0,16.7818,16.9043,16.7818,16.8868,232500.0
2012-12-12 11:40:00,19.29,19.37,19.26,19.26,248500.0,16.878,16.948,16.8518,16.8518,248500.0
2012-12-12 11:50:00,19.26,19.29,19.19,19.21,134600.0,16.8518,16.878,16.7905,16.808,134600.0
2012-12-12 12:00:00,19.21,19.24,19.19,19.24,62100.0,16.808,16.8343,16.7905,16.8343,62100.0
2012-12-12 12:10:00,19.23,19.24,19.2,19.23,70900.0,16.8255,16.8343,16.7993,16.8255,70900.0
2012-12-12 12:20:00,19.23,19.24,19.21,19.23,125400.0,16.8255,16.8343,16.808,16.8255,125400.0
2012-12-12 12:30:00,19.23,19.36,19.16,19.35,156700.0,16.8255,16.9393,16.7643,16.9305,156700.0
2012-12-12 12:40:00,19.34,19.37,19.27,19.36,275500.0,16.9218,16.948,16.8605,16.9393,275500.0
2012-12-12 12:50:00,19.34,19.42,19.33,19.39,190400.0,16.9218,16.9918,16.913,16.9655,190400.0
2012-12-12 13:00:00,19.39,19.4,19.35,19.35,91300.0,16.9655,16.9743,16.9305,16.9305,91300.0
2012-12-12 13:10:00,19.34,19.37,19.31,19.31,74700.0,16.9218,16.948,16.8955,16.8955,74700.0
2012-12-12 13:20:00,19.31,19.34,19.28,19.28,127300.0,16.8955,16.9218,16.8693,16.8693,127300.0
2012-12-12 13:30:00,19.27,19.38,19.27,19.34,207000.0,16.8605,16.9568,16.8605,16.9218,207000.0
2012-12-12 13:40:00,19.34,19.37,19.32,19.34,95700.0,16.9218,16.948,16.9043,16.9218,95700.0
2012-12-12 13:50:00,19.35,19.36,19.33,19.35,73600.0,16.9305,16.9393,16.913,16.9305,73600.0
2012-12-12 14:00:00,19.36,19.37,19.34,19.34,86200.0,16.9393,16.948,16.9218,16.9218,86200.0
2012-12-12 14:10:00,19.34,19.39,19.33,19.38,92000.0,16.9218,16.9655,16.913,16.9568,92000.0
2012-12-12 14:20:00,19.38,19.39,19.33,19.35,110800.0,16.9568,16.9655,16.913,16.9305,110800.0
2012-12-12 14:30:00,19.35,19.35,19.3,19.32,121100.0,16.9305,16.9305,16.8868,16.9043,121100.0
2012-12-12 14:40:00,19.31,19.37,19.31,19.35,114700.0,16.8955,16.948,16.8955,16.9305,114700.0
2012-12-12 14:50:00,19.36,19.36,19.28,19.3,251600.0,16.9393,16.9393,16.8693,16.8868,251600.0
2012-12-12 15:00:00,19.3,19.32,19.25,19.29,195400.0,16.8868,16.9043,16.843,16.878,195400.0
2012-12-12 15:10:00,19.3,19.3,19.22,19.25,180300.0,16.8868,16.8868,16.8168,16.843,180300.0
2012-12-12 15:20:00,19.26,19.27,19.15,19.18,216500.0,16.8518,16.8605,16.7555,16.7818,216500.0
2012-12-12 15:30:00,19.18,19.19,19.1,19.11,213100.0,16.7818,16.7905,16.7118,16.7205,213100.0
2012-12-12 15:40:00,19.12,19.16,19.11,19.16,249900.0,16.7293,16.7643,16.7205,16.7643,249900.0
2012-12-12 15:50:00,19.16,19.22,19.15,19.22,371900.0,16.7643,16.8168,16.7555,16.8168,371900.0
2012-12-13 09:30:00,19.11,19.37,19.01,19.27,374500.0,16.8534,17.0827,16.7652,16.9945,374500.0
2012-12-13 09:40:00,19.27,19.3,19.12,19.3,185500.0,16.9945,17.0209,16.8622,17.0209,185500.0
2012-12-13 09:50:00,19.3,19.34,19.24,19.32,153700.0,17.0209,17.0562,16.968,17.0386,153700.0
2012-12-13 10:00:00,19.32,19.36,19.27,19.34,251400.0,17.0386,17.0738,16.9945,17.0562,251400.0
2012-12-13 10:10:00,19.35,19.36,19.25,19.32,137900.0,17.065,17.0738,16.9768,17.0386,137900.0
2012-12-13 10:20:00,19.32,19.38,19.31,19.32,120300.0,17.0386,17.0915,17.0297,17.0386,120300.0
2012-12-13 10:30:00,19.32,19.35,19.22,19.22,77100.0,17.0386,17.065,16.9504,16.9504,77100.0
2012-12-13 10:40:00,19.23,19.23,19.15,19.2,66500.0,16.9592,16.9592,16.8886,16.9327,66500.0
2012-12-13 10:50:00,19.19,19.22,19.16,19.19,152300.0,16.9239,16.9504,16.8975,16.9239,152300.0
2012-12-13 11:00:00,19.2,19.21,19.13,19.15,53400.0,16.9327,16.9416,16.871,16.8886,53400.0
2012-12-13 11:10:00,19.15,19.18,19.12,19.15,56400.0,16.8886,16.9151,16.8622,16.8886,56400.0
2012-12-13 11:20:00,19.15,19.15,19.07,19.13,99900.0,16.8886,16.8886,16.8181,16.871,99900.0
2012-12-13 11:30:00,19.13,19.18,19.09,19.09,53600.0,16.871,16.9151,16.8357,16.8357,53600.0
2012-12-13 11:40:00,19.08,19.12,19.03,19.09,65000.0,16.8269,16.8622,16.7828,16.8357,65000.0
2012-12-13 11:50:00,19.08,19.12,19.07,19.11,45100.0,16.8269,16.8622,16.8181,16.8534,45100.0
2012-12-13 12:00:00,19.1,19.1,19.04,19.07,55600.0,16.8445,16.8445,16.7916,16.8181,55600.0
2012-12-13 12:10:00,19.06,19.06,19.01,19.03,66000.0,16.8093,16.8093,16.7652,16.7828,66000.0
2012-12-13 12:20:00,19.03,19.06,18.94,18.95,56400.0,16.7828,16.8093,16.7034,16.7123,56400.0
2012-12-13 12:30:00,18.95,19.01,18.94,18.98,34500.0,16.7123,16.7652,16.7034,16.7387,34500.0
2012-12-13 12:40:00,18.98,18.98,18.92,18.94,77200.0,16.7387,16.7387,16.6858,16.7034,77200.0
2012-12-13 12:50:00,18.95,18.98,18.91,18.95,84000.0,16.7123,16.7387,16.677,16.7123,84000.0
2012-12-13 13:00:00,18.95,18.96,18.9,18.9,38700.0,16.7123,16.7211,16.6682,16.6682,38700.0
2012-12-13 13:10:00,18.91,18.93,18.84,18.85,85300.0,16.677,16.6946,16.6152,16.6241,85300.0
2012-12-13 13:20:00,18.85,18.93,18.82,18.92,65900.0,16.6241,16.6946,16.5976,16.6858,65900.0
2012-12-13 13:30:00,18.92,18.98,18.92,18.94,37400.0,16.6858,16.7387,16.6858,16.7034,37400.0
2012-12-13 13:40:00,18.94,18.95,18.89,18.92,30900.0,16.7034,16.7123,16.6593,16.6858,30900.0
2012-12-13 13:50:00,18.92,18.98,18.89,18.96,71200.0,16.6858,16.7387,16.6593,16.7211,71200.0
2012-12-13 14:00:00,18.97,18.98,18.88,18.92,53800.0,16.7299,16.7387,16.6505,16.6858,53800.0
2012-12-13 14:10:00,18.93,18.94,18.83,18.87,52400.0,16.6946,16.7034,16.6064,16.6417,52400.0
2012-12-13 14:20:00,18.87,18.88,18.83,18.88,55800.0,16.6417,16.6505,16.6064,16.6505,55800.0
2012-12-13 14:30:00,18.87,18.88,18.8,18.82,63300.0,16.6417,16.6505,16.58,16.5976,63300.0
2012-12-13 14:40:00,18.83,18.87,18.81,18.87,35300.0,16.6064,16.6417,16.5888,16.6417,35300.0
2012-12-13 14:50:00,18.86,18.88,18.84,18.84,25300.0,16.6329,16.6505,16.6152,16.6152,25300.0
2012-12-13 15:00:00,18.85,18.86,18.83,18.83,47200.0,16.6241,16.6329,16.6064,16.6064,47200.0
2012-12-13 15:10:00,18.83,18.84,18.8,18.82,50900.0,16.6064,16.6152,16.58,16.5976,50900.0
2012-12-13 15:20:00,18.82,18.88,18.82,18.88,47000.0,16.5976,16.6505,16.5976,16.6505,47000.0
2012-12-13 15:30:00,18.88,18.95,18.87,18.91,147200.0,16.6505,16.7123,16.6417,16.677,147200.0
2012-12-13 15:40:00,18.91,18.96,18.88,18.89,218200.0,16.677,16.7211,16.6505,16.6593,218200.0
2012-12-13 15:50:00,18.89,18.93,18.87,18.88,299500.0,16.6593,16.6946,16.6417,16.6505,299500.0
2012-12-14 09:30:00,18.87,18.94,18.72,18.77,64700.0,16.6417,16.7034,16.5094,16.5535,64700.0
2012-12-14 09:40:00,18.78,18.85,18.74,18.82,91800.0,16.5623,16.6241,16.5271,16.5976,91800.0
2012-12-14 09:50:00,18.81,18.84,18.74,18.75,86100.0,16.5888,16.6152,16.5271,16.5359,86100.0
2012-12-14 10:00:00,18.75,18.8,18.74,18.8,98700.0,16.5359,16.58,16.5271,16.58,98700.0
2012-12-14 10:10:00,18.79,18.82,18.72,18.78,113500.0,16.5712,16.5976,16.5094,16.5623,113500.0
2012-12-14 10:20:00,18.78,18.8,18.74,18.77,107800.0,16.5623,16.58,16.5271,16.5535,107800.0
2012-12-14 10:30:00,18.78,18.78,18.7,18.72,101700.0,16.5623,16.5623,16.4918,16.5094,101700.0
2012-12-14 10:40:00,18.74,18.78,18.72,18.77,64900.0,16.5271,16.5623,16.5094,16.5535,64900.0
2012-12-14 10:50:00,18.78,18.79,18.68,18.69,105900.0,16.5623,16.5712,16.4741,16.483,105900.0
2012-12-14 11:00:00,18.69,18.74,18.66,18.73,163700.0,16.483,16.5271,16.4565,16.5182,163700.0
2012-12-14 11:10:00,18.72,18.77,18.66,18.66,156300.0,16.5094,16.5535,16.4565,16.4565,156300.0
2012-12-14 11:20:00,18.67,18.68,18.59,18.64,107500.0,16.4653,16.4741,16.3948,16.4389,107500.0
2012-12-14 11:30:00,18.63,18.67,18.6,18.65,54000.0,16.43,16.4653,16.4036,16.4477,54000.0
2012-12-14 11:40:00,18.65,18.71,18.65,18.69,22400.0,16.4477,16.5006,16.4477,16.483,22400.0
2012-12-14 11:50:00,18.68,18.72,18.68,18.72,41100.0,16.4741,16.5094,16.4741,16.5094,41100.0
2012-12-14 12:00:00,18.72,18.75,18.71,18.73,52900.0,16.5094,16.5359,16.5006,16.5182,52900.0
2012-12-14 12:10:00,18.72,18.75,18.7,18.71,34500.0,16.5094,16.5359,16.4918,16.5006,34500.0
2012-12-14 12:20:00,18.71,18.76,18.7,18.76,31500.0,16.5006,16.5447,16.4918,16.5447,31500.0
2012-12-14 12:30:00,18.75,18.77,18.73,18.76,30700.0,16.5359,16.5535,16.5182,16.5447,30700.0
2012-12-14 12:40:00,18.76,18.82,18.76,18.76,79300.0,16.5447,16.5976,16.5447,16.5447,79300.0
2012-12-14 12:50:00,18.76,18.78,18.72,18.73,49800.0,16.5447,16.5623,16.5094,16.5182,49800.0
2012-12-14 13:00:00,18.73,18.74,18.71,18.73,32700.0,16.5182,16.5271,16.5006,16.5182,32700.0
2012-12-14 13:10:00,18.73,18.73,18.69,18.71,35800.0,16.5182,16.5182,16.483,16.5006,35800.0
2012-12-14 13:20:00,18.7,18.73,18.69,18.71,23600.0,16.4918,16.5182,16.483,16.5006,23600.0
2012-12-14 13:30:00,18.71,18.75,18.69,18.73,48700.0,16.5006,16.5359,16.483,16.5182,48700.0
2012-12-14 13:40:00,18.73,18.78,18.72,18.73,56100.0,16.5182,16.5623,16.5094,16.5182,56100.0
2012-12-14 13:50:00,18.72,18.78,18.72,18.77,30700.0,16.5094,16.5623,16.5094,16.5535,30700.0
2012-12-14 14:00:00,18.78,18.81,18.76,18.79,57000.0,16.5623,16.5888,16.5447,16.5712,57000.0
2012-12-14 14:10:00,18.8,18.83,18.78,18.8,51900.0,16.58,16.6064,16.5623,16.58,51900.0
2012-12-14 14:20:00,18.79,18.81,18.74,18.74,201100.0,16.5712,16.5888,16.5271,16.5271,201100.0
2012-12-14 14:30:00,18.74,18.76,18.73,18.73,60700.0,16.5271,16.5447,16.5182,16.5182,60700.0
2012-12-14 14:40:00,18.73,18.77,18.71,18.75,113100.0,16.5182,16.5535,16.5006,16.5359,113100.0
2012-12-14 14:50:00,18.76,18.77,18.7,18.72,42900.0,16.5447,16.5535,16.4918,16.5094,42900.0
2012-12-14 15:00:00,18.72,18.74,18.68,18.69,43500.0,16.5094,16.5271,16.4741,16.483,43500.0
2012-12-14 15:10:00,18.68,18.73,18.68,18.71,70100.0,16.4741,16.5182,16.4741,16.5006,70100.0
2012-12-14 15:20:00,18.71,18.74,18.68,18.73,50000.0,16.5006,16.5271,16.4741,16.5182,50000.0
2012-12-14 15:30:00,18.72,18.78,18.71,18.78,150800.0,16.5094,16.5623,16.5006,16.5623,150800.0
2012-12-14 15:40:00,18.76,18.77,18.73,18.73,100700.0,16.5447,16.5535,16.5182,16.5182,100700.0
2012-12-14 15:50:00,18.73,18.75,18.7,18.74,218200.0,16.5182,16.5359,16.4918,16.5271,218200.0
2012-12-17 09:30:00,18.83,19.05,18.8,18.94,106000.0,16.6064,16.8004,16.58,16.7034,106000.0
2012-12-17 09:40:00,18.95,19.09,18.95,19.02,230500.0,16.7123,16.8357,16.7123,16.774,230500.0
2012-12-17 09:50:00,19.0,19.06,18.96,19.02,57100.0,16.7564,16.8093,16.7211,16.774,57100.0
2012-12-17 10:00:00,19.02,19.2,19.02,19.18,97400.0,16.774,16.9327,16.774,16.9151,97400.0
2012-12-17 10:10:00,19.18,19.2,19.05,19.1,111900.0,16.9151,16.9327,16.8004,16.8445,111900.0
2012-12-17 10:20:00,19.09,19.1,18.97,19.02,116400.0,16.8357,16.8445,16.7299,16.774,116400.0
2012-12-17 10:30:00,19.02,19.08,19.02,19.02,73100.0,16.774,16.8269,16.774,16.774,73100.0
2012-12-17 10:40:00,19.03,19.08,19.02,19.06,71200.0,16.7828,16.8269,16.774,16.8093,71200.0
2012-12-17 10:50:00,19.06,19.09,19.02,19.07,44800.0,16.8093,16.8357,16.774,16.8181,44800.0
2012-12-17 11:00:00,19.06,19.15,19.06,19.15,75300.0,16.8093,16.8886,16.8093,16.8886,75300.0
2012-12-17 11:10:00,19.15,19.39,19.15,19.37,169600.0,16.8886,17.1003,16.8886,17.0827,169600.0
2012-12-17 11:20:00,19.37,19.44,19.3,19.3,129000.0,17.0827,17.1444,17.0209,17.0209,129000.0
2012-12-17 11:30:00,19.31,19.36,19.29,19.36,209200.0,17.0297,17.0738,17.0121,17.0738,209200.0
2012-12-17 11:40:00,19.37,19.44,19.37,19.43,126200.0,17.0827,17.1444,17.0827,17.1356,126200.0
2012-12-17 11:50:00,19.43,19.48,19.41,19.42,101700.0,17.1356,17.1797,17.1179,17.1268,101700.0
2012-12-17 12:00:00,19.42,19.49,19.4,19.48,179700.0,17.1268,17.1885,17.1091,17.1797,179700.0
2012-12-17 12:10:00,19.48,19.54,19.47,19.53,165300.0,17.1797,17.2326,17.1709,17.2238,165300.0
2012-12-17 12:20:00,19.53,19.59,19.53,19.58,117000.0,17.2238,17.2767,17.2238,17.2679,117000.0
2012-12-17 12:30:00,19.59,19.61,19.57,19.58,111700.0,17.2767,17.2943,17.259,17.2679,111700.0
2012-12-17 12:40:00,19.59,19.66,19.58,19.65,153200.0,17.2767,17.3384,17.2679,17.3296,153200.0
2012-12-17 12:50:00,19.66,19.66,19.57,19.6,128700.0,17.3384,17.3384,17.259,17.2855,128700.0
2012-12-17 13:00:00,19.61,19.62,19.59,19.6,97100.0,17.2943,17.3031,17.2767,17.2855,97100.0
2012-12-17 13:10:00,19.6,19.62,19.57,19.58,144400.0,17.2855,17.3031,17.259,17.2679,144400.0
2012-12-17 13:20:00,19.57,19.6,19.55,19.58,115000.0,17.259,17.2855,17.2414,17.2679,115000.0
2012-12-17 13:30:00,19.58,19.58,19.51,19.51,94100.0,17.2679,17.2679,17.2061,17.2061,94100.0
2012-12-17 13:40:00,19.51,19.52,19.47,19.48,60000.0,17.2061,17.2149,17.1709,17.1797,60000.0
2012-12-17 13:50:00,19.48,19.49,19.43,19.44,61000.0,17.1797,17.1885,17.1356,17.1444,61000.0
2012-12-17 14:00:00,19.44,19.51,19.42,19.47,85800.0,17.1444,17.2061,17.1268,17.1709,85800.0
2012-12-17 14:10:00,19.47,19.48,19.36,19.37,63500.0,17.1709,17.1797,17.0738,17.0827,63500.0
2012-12-17 14:20:00,19.37,19.41,19.35,19.41,63900.0,17.0827,17.1179,17.065,17.1179,63900.0
2012-12-17 14:30:00,19.4,19.48,19.4,19.46,90700.0,17.1091,17.1797,17.1091,17.162,90700.0
2012-12-17 14:40:00,19.45,19.48,19.44,19.46,50900.0,17.1532,17.1797,17.1444,17.162,50900.0
2012-12-17 14:50:00,19.47,19.55,19.47,19.55,110200.0,17.1709,17.2414,17.1709,17.2414,110200.0
2012-12-17 15:00:00,19.54,19.57,19.52,19.56,153700.0,17.2326,17.259,17.2149,17.2502,153700.0
2012-12-17 15:10:00,19.55,19.58,19.52,19.56,116600.0,17.2414,17.2679,17.2149,17.2502,116600.0
2012-12-17 15:20:00,19.57,19.61,19.54,19.56,179000.0,17.259,17.2943,17.2326,17.2502,179000.0
2012-12-17 15:30:00,19.56,19.62,19.55,19.6,257000.0,17.2502,17.3031,17.2414,17.2855,257000.0
2012-12-17 15:40:00,19.61,19.67,19.58,19.67,280800.0,17.2943,17.3472,17.2679,17.3472,280800.0
2012-12-17 15:50:00,19.67,19.73,19.66,19.68,518900.0,17.3472,17.4001,17.3384,17.3561,518900.0
2012-12-18 09:30:00,19.69,19.91,19.63,19.85,229800.0,17.3649,17.5589,17.312,17.506,229800.0
2012-12-18 09:40:00,19.84,20.06,19.8,20.01,252300.0,17.4972,17.6912,17.4619,17.6471,252300.0
2012-12-18 09:50:00,20.0,20.0,19.77,19.79,269000.0,17.6383,17.6383,17.4354,17.4531,269000.0
2012-12-18 10:00:00,19.81,19.92,19.77,19.88,187600.0,17.4707,17.5677,17.4354,17.5324,187600.0
2012-12-18 10:10:00,19.89,20.09,19.88,20.06,242900.0,17.5413,17.7176,17.5324,17.6912,242900.0
2012-12-18 10:20:00,20.06,20.08,19.97,20.05,161100.0,17.6912,17.7088,17.6118,17.6824,161100.0
2012-12-18 10:30:00,20.05,20.18,20.01,20.17,444100.0,17.6824,17.797,17.6471,17.7882,444100.0
2012-12-18 10:40:00,20.17,20.17,20.01,20.06,478500.0,17.7882,17.7882,17.6471,17.6912,478500.0
2012-12-18 10:50:00,20.07,20.12,20.02,20.1,113000.0,17.7,17.7441,17.6559,17.7265,113000.0
2012-12-18 11:00:00,20.09,20.11,20.02,20.02,120000.0,17.7176,17.7353,17.6559,17.6559,120000.0
2012-12-18 11:10:00,20.02,20.08,20.02,20.07,207400.0,17.6559,17.7088,17.6559,17.7,207400.0
2012-12-18 11:20:00,20.07,20.11,20.04,20.09,152700.0,17.7,17.7353,17.6735,17.7176,152700.0
2012-12-18 11:30:00,20.1,20.11,20.04,20.06,71600.0,17.7265,17.7353,17.6735,17.6912,71600.0
2012-12-18 11:40:00,20.06,20.13,20.06,20.1,239400.0,17.6912,17.7529,17.6912,17.7265,239400.0
2012-12-18 11:50:00,20.1,20.11,20.01,20.05,96700.0,17.7265,17.7353,17.6471,17.6824,96700.0
2012-12-18 12:00:00,20.05,20.06,20.03,20.03,58500.0,17.6824,17.6912,17.6647,17.6647,58500.0
2012-12-18 12:10:00,20.03,20.06,19.99,20.01,63300.0,17.6647,17.6912,17.6294,17.6471,63300.0
2012-12-18 12:20:00,20.01,20.05,20.01,20.03,105100.0,17.6471,17.6824,17.6471,17.6647,105100.0
2012-12-18 12:30:00,20.02,20.1,20.0,20.08,63300.0,17.6559,17.7265,17.6383,17.7088,63300.0
2012-12-18 12:40:00,20.07,20.11,20.06,20.08,95200.0,17.7,17.7353,17.6912,17.7088,95200.0
2012-12-18 12:50:00,20.07,20.11,20.07,20.1,88900.0,17.7,17.7353,17.7,17.7265,88900.0
2012-12-18 13:00:00,20.1,20.11,20.06,20.08,76900.0,17.7265,17.7353,17.6912,17.7088,76900.0
2012-12-18 13:10:00,20.08,20.1,20.02,20.05,74300.0,17.7088,17.7265,17.6559,17.6824,74300.0
2012-12-18 13:20:00,20.04,20.08,20.03,20.05,111700.0,17.6735,17.7088,17.6647,17.6824,111700.0
2012-12-18 13:30:00,20.05,20.09,20.03,20.05,127300.0,17.6824,17.7176,17.6647,17.6824,127300.0
2012-12-18 13:40:00,20.05,20.1,20.04,20.05,82800.0,17.6824,17.7265,17.6735,17.6824,82800.0
2012-12-18 13:50:00,20.05,20.07,20.04,20.05,67900.0,17.6824,17.7,17.6735,17.6824,67900.0
2012-12-18 14:00:00,20.05,20.09,20.04,20.04,98900.0,17.6824,17.7176,17.6735,17.6735,98900.0
2012-12-18 14:10:00,20.04,20.07,20.02,20.05,106100.0,17.6735,17.7,17.6559,17.6824,106100.0
2012-12-18 14:20:00,20.05,20.09,20.02,20.07,295200.0,17.6824,17.7176,17.6559,17.7,295200.0
2012-12-18 14:30:00,20.06,20.1,20.06,20.07,157400.0,17.6912,17.7265,17.6912,17.7,157400.0
2012-12-18 14:40:00,20.06,20.09,20.06,20.07,161800.0,17.6912,17.7176,17.6912,17.7,161800.0
2012-12-18 14:50:00,20.06,20.1,20.06,20.09,85900.0,17.6912,17.7265,17.6912,17.7176,85900.0
2012-12-18 15:00:00,20.08,20.11,20.06,20.1,134300.0,17.7088,17.7353,17.6912,17.7265,134300.0
2012-12-18 15:10:00,20.1,20.12,20.07,20.1,135700.0,17.7265,17.7441,17.7,17.7265,135700.0
2012-12-18 15:20:00,20.11,20.11,20.08,20.09,138000.0,17.7353,17.7353,17.7088,17.7176,138000.0
2012-12-18 15:30:00,20.09,20.11,20.08,20.1,304700.0,17.7176,17.7353,17.7088,17.7265,304700.0
2012-12-18 15:40:00,20.1,20.11,20.07,20.09,302300.0,17.7265,17.7353,17.7,17.7176,302300.0
2012-12-18 15:50:00,20.09,20.09,20.06,20.08,744700.0,17.7176,17.7176,17.6912,17.7088,744700.0
2012-12-19 09:30:00,20.15,20.18,19.86,19.86,287200.0,17.7706,17.797,17.5148,17.5148,287200.0
2012-12-19 09:40:00,19.86,19.94,19.77,19.77,237200.0,17.5148,17.5854,17.4354,17.4354,237200.0
2012-12-19 09:50:00,19.77,19.78,19.65,19.76,417900.0,17.4354,17.4442,17.3296,17.4266,417900.0
2012-12-19 10:00:00,19.76,19.8,19.68,19.8,186300.0,17.4266,17.4619,17.3561,17.4619,186300.0
2012-12-19 10:10:00,19.8,19.91,19.77,19.81,219700.0,17.4619,17.5589,17.4354,17.4707,219700.0
2012-12-19 10:20:00,19.82,19.88,19.81,19.86,128100.0,17.4795,17.5324,17.4707,17.5148,128100.0
2012-12-19 10:30:00,19.86,19.93,19.85,19.88,162900.0,17.5148,17.5765,17.506,17.5324,162900.0
2012-12-19 10:40:00,19.89,19.92,19.85,19.9,173800.0,17.5413,17.5677,17.506,17.5501,173800.0
2012-12-19 10:50:00,19.89,19.91,19.87,19.89,152000.0,17.5413,17.5589,17.5236,17.5413,152000.0
2012-12-19 11:00:00,19.89,20.01,19.88,20.0,280400.0,17.5413,17.6471,17.5324,17.6383,280400.0
2012-12-19 11:10:00,20.0,20.13,19.99,20.1,266200.0,17.6383,17.7529,17.6294,17.7265,266200.0
2012-12-19 11:20:00,20.09,20.12,20.02,20.05,351600.0,17.7176,17.7441,17.6559,17.6824,351600.0
2012-12-19 11:30:00,20.05,20.15,20.05,20.13,327500.0,17.6824,17.7706,17.6824,17.7529,327500.0
2012-12-19 11:40:00,20.13,20.17,20.12,20.15,216600.0,17.7529,17.7882,17.7441,17.7706,216600.0
2012-12-19 11:50:00,20.15,20.16,20.09,20.15,70300.0,17.7706,17.7794,17.7176,17.7706,70300.0
2012-12-19 12:00:00,20.15,20.19,20.12,20.14,183400.0,17.7706,17.8058,17.7441,17.7617,183400.0
2012-12-19 12:10:00,20.14,20.16,20.1,20.11,108300.0,17.7617,17.7794,17.7265,17.7353,108300.0
2012-12-19 12:20:00,20.11,20.16,20.1,20.16,50700.0,17.7353,17.7794,17.7265,17.7794,50700.0
2012-12-19 12:30:00,20.16,20.19,20.13,20.16,99400.0,17.7794,17.8058,17.7529,17.7794,99400.0
2012-12-19 12:40:00,20.16,20.26,20.14,20.22,178900.0,17.7794,17.8676,17.7617,17.8323,178900.0
2012-12-19 12:50:00,20.22,20.22,20.16,20.21,101300.0,17.8323,17.8323,17.7794,17.8235,101300.0
2012-12-19 13:00:00,20.21,20.23,20.2,20.23,62500.0,17.8235,17.8411,17.8146,17.8411,62500.0
2012-12-19 13:10:00,20.23,20.24,20.18,20.21,83600.0,17.8411,17.8499,17.797,17.8235,83600.0
2012-12-19 13:20:00,20.21,20.22,20.14,20.14,74700.0,17.8235,17.8323,17.7617,17.7617,74700.0
2012-12-19 13:30:00,20.13,20.19,20.12,20.12,72600.0,17.7529,17.8058,17.7441,17.7441,72600.0
2012-12-19 13:40:00,20.12,20.13,20.1,20.1,74000.0,17.7441,17.7529,17.7265,17.7265,74000.0
2012-12-19 13:50:00,20.11,20.17,20.11,20.17,59300.0,17.7353,17.7882,17.7353,17.7882,59300.0
2012-12-19 14:00:00,20.16,20.16,20.1,20.11,72300.0,17.7794,17.7794,17.7265,17.7353,72300.0
2012-12-19 14:10:00,20.11,20.13,20.06,20.11,163800.0,17.7353,17.7529,17.6912,17.7353,163800.0
2012-12-19 14:20:00,20.11,20.13,20.07,20.09,96700.0,17.7353,17.7529,17.7,17.7176,96700.0
2012-12-19 14:30:00,20.09,20.1,20.06,20.06,101000.0,17.7176,17.7265,17.6912,17.6912,101000.0
2012-12-19 14:40:00,20.07,20.09,19.92,19.92,140800.0,17.7,17.7176,17.5677,17.5677,140800.0
2012-12-19 14:50:00,19.92,19.98,19.91,19.97,136800.0,17.5677,17.6206,17.5589,17.6118,136800.0
2012-12-19 15:00:00,19.97,20.02,19.94,20.01,123000.0,17.6118,17.6559,17.5854,17.6471,123000.0
2012-12-19 15:10:00,20.0,20.02,19.97,19.99,115500.0,17.6383,17.6559,17.6118,17.6294,115500.0
2012-12-19 15:20:00,20.0,20.06,19.97,20.04,105200.0,17.6383,17.6912,17.6118,17.6735,105200.0
2012-12-19 15:30:00,20.04,20.07,20.01,20.06,276000.0,17.6735,17.7,17.6471,17.6912,276000.0
2012-12-19 15:40:00,20.05,20.05,20.0,20.01,213600.0,17.6824,17.6824,17.6383,17.6471,213600.0
2012-12-19 15:50:00,20.01,20.02,19.95,19.95,348900.0,17.6471,17.6559,17.5942,17.5942,348900.0
2012-12-20 09:30:00,19.93,19.99,19.75,19.77,232700.0,17.5765,17.6294,17.4178,17.4354,232700.0
2012-12-20 09:40:00,19.78,20.19,19.76,20.17,305000.0,17.4442,17.8058,17.4266,17.7882,305000.0
2012-12-20 09:50:00,20.17,20.18,20.06,20.16,185100.0,17.7882,17.797,17.6912,17.7794,185100.0
2012-12-20 10:00:00,20.19,20.24,20.08,20.17,275300.0,17.8058,17.8499,17.7088,17.7882,275300.0
2012-12-20 10:10:00,20.17,20.3,20.13,20.28,148600.0,17.7882,17.9028,17.7529,17.8852,148600.0
2012-12-20 10:20:00,20.29,20.29,20.06,20.09,160100.0,17.894,17.894,17.6912,17.7176,160100.0
2012-12-20 10:30:00,20.08,20.22,20.06,20.19,80800.0,17.7088,17.8323,17.6912,17.8058,80800.0
2012-12-20 10:40:00,20.2,20.2,20.11,20.14,56600.0,17.8146,17.8146,17.7353,17.7617,56600.0
2012-12-20 10:50:00,20.14,20.21,20.14,20.19,150100.0,17.7617,17.8235,17.7617,17.8058,150100.0
2012-12-20 11:00:00,20.19,20.2,20.12,20.15,71800.0,17.8058,17.8146,17.7441,17.7706,71800.0
2012-12-20 11:10:00,20.15,20.18,20.12,20.18,277600.0,17.7706,17.797,17.7441,17.797,277600.0
2012-12-20 11:20:00,20.17,20.21,20.13,20.15,97500.0,17.7882,17.8235,17.7529,17.7706,97500.0
2012-12-20 11:30:00,20.14,20.19,20.14,20.16,100400.0,17.7617,17.8058,17.7617,17.7794,100400.0
2012-12-20 11:40:00,20.16,20.21,20.14,20.2,88400.0,17.7794,17.8235,17.7617,17.8146,88400.0
2012-12-20 11:50:00,20.19,20.22,20.16,20.2,66000.0,17.8058,17.8323,17.7794,17.8146,66000.0
2012-12-20 12:00:00,20.2,20.21,20.16,20.16,111800.0,17.8146,17.8235,17.7794,17.7794,111800.0
2012-12-20 12:10:00,20.17,20.2,20.15,20.15,91400.0,17.7882,17.8146,17.7706,17.7706,91400.0
2012-12-20 12:20:00,20.15,20.17,20.08,20.1,63100.0,17.7706,17.7882,17.7088,17.7265,63100.0
2012-12-20 12:30:00,20.11,20.11,20.05,20.09,82300.0,17.7353,17.7353,17.6824,17.7176,82300.0
2012-12-20 12:40:00,20.08,20.1,20.04,20.06,125100.0,17.7088,17.7265,17.6735,17.6912,125100.0
2012-12-20 12:50:00,20.06,20.11,20.06,20.09,52300.0,17.6912,17.7353,17.6912,17.7176,52300.0
2012-12-20 13:00:00,20.09,20.09,20.02,20.07,83400.0,17.7176,17.7176,17.6559,17.7,83400.0
2012-12-20 13:10:00,20.07,20.08,20.01,20.04,89300.0,17.7,17.7088,17.6471,17.6735,89300.0
2012-12-20 13:20:00,20.04,20.09,20.01,20.07,46700.0,17.6735,17.7176,17.6471,17.7,46700.0
2012-12-20 13:30:00,20.06,20.16,20.06,20.14,64000.0,17.6912,17.7794,17.6912,17.7617,64000.0
2012-12-20 13:40:00,20.13,20.17,20.11,20.12,68500.0,17.7529,17.7882,17.7353,17.7441,68500.0
2012-12-20 13:50:00,20.11,20.15,20.05,20.06,163900.0,17.7353,17.7706,17.6824,17.6912,163900.0
2012-12-20 14:00:00,20.07,20.14,20.04,20.05,121300.0,17.7,17.7617,17.6735,17.6824,121300.0
2012-12-20 14:10:00,20.05,20.07,20.02,20.02,131600.0,17.6824,17.7,17.6559,17.6559,131600.0
2012-12-20 14:20:00,20.02,20.05,20.0,20.05,764400.0,17.6559,17.6824,17.6383,17.6824,764400.0
2012-12-20 14:30:00,20.05,20.07,20.0,20.06,187800.0,17.6824,17.7,17.6383,17.6912,187800.0
2012-12-20 14:40:00,20.05,20.13,20.05,20.11,60000.0,17.6824,17.7529,17.6824,17.7353,60000.0
2012-12-20 14:50:00,20.11,20.12,20.09,20.11,61400.0,17.7353,17.7441,17.7176,17.7353,61400.0
2012-12-20 15:00:00,20.1,20.12,20.08,20.12,47100.0,17.7265,17.7441,17.7088,17.7441,47100.0
2012-12-20 15:10:00,20.12,20.13,20.01,20.02,323200.0,17.7441,17.7529,17.6471,17.6559,323200.0
2012-12-20 15:20:00,20.02,20.06,20.01,20.04,159900.0,17.6559,17.6912,17.6471,17.6735,159900.0
2012-12-20 15:30:00,20.05,20.09,20.03,20.07,107800.0,17.6824,17.7176,17.6647,17.7,107800.0
2012-12-20 15:40:00,20.07,20.1,20.06,20.07,157400.0,17.7,17.7265,17.6912,17.7,157400.0
2012-12-20 15:50:00,20.07,20.11,20.06,20.09,314900.0,17.7,17.7353,17.6912,17.7176,314900.0
2012-12-21 09:30:00,19.86,19.86,19.63,19.65,718900.0,17.5148,17.5148,17.312,17.3296,718900.0
2012-12-21 09:40:00,19.66,19.8,19.6,19.63,189800.0,17.3384,17.4619,17.2855,17.312,189800.0
2012-12-21 09:50:00,19.62,19.7,19.58,19.65,126000.0,17.3031,17.3737,17.2679,17.3296,126000.0
2012-12-21 10:00:00,19.65,19.66,19.57,19.59,146500.0,17.3296,17.3384,17.259,17.2767,146500.0
2012-12-21 10:10:00,19.59,19.71,19.57,19.68,134600.0,17.2767,17.3825,17.259,17.3561,134600.0
2012-12-21 10:20:00,19.68,19.75,19.68,19.71,145700.0,17.3561,17.4178,17.3561,17.3825,145700.0
2012-12-21 10:30:00,19.72,19.79,19.69,19.72,136700.0,17.3913,17.4531,17.3649,17.3913,136700.0
2012-12-21 10:40:00,19.72,19.72,19.63,19.69,78400.0,17.3913,17.3913,17.312,17.3649,78400.0
2012-12-21 10:50:00,19.7,19.77,19.66,19.67,107200.0,17.3737,17.4354,17.3384,17.3472,107200.0
2012-12-21 11:00:00,19.68,19.72,19.64,19.67,107700.0,17.3561,17.3913,17.3208,17.3472,107700.0
2012-12-21 11:10:00,19.68,19.69,19.58,19.58,68900.0,17.3561,17.3649,17.2679,17.2679,68900.0
2012-12-21 11:20:00,19.59,19.68,19.59,19.63,71800.0,17.2767,17.3561,17.2767,17.312,71800.0
2012-12-21 11:30:00,19.63,19.64,19.52,19.59,239900.0,17.312,17.3208,17.2149,17.2767,239900.0
2012-12-21 11:40:00,19.59,19.59,19.46,19.47,163900.0,17.2767,17.2767,17.162,17.1709,163900.0
2012-12-21 11:50:00,19.47,19.48,19.43,19.44,74800.0,17.1709,17.1797,17.1356,17.1444,74800.0
2012-12-21 12:00:00,19.44,19.48,19.43,19.44,83000.0,17.1444,17.1797,17.1356,17.1444,83000.0
2012-12-21 12:10:00,19.45,19.46,19.38,19.38,90100.0,17.1532,17.162,17.0915,17.0915,90100.0
2012-12-21 12:20:00,19.39,19.39,19.32,19.33,94900.0,17.1003,17.1003,17.0386,17.0474,94900.0
2012-12-21 12:30:00,19.33,19.36,19.28,19.29,152900.0,17.0474,17.0738,17.0033,17.0121,152900.0
2012-12-21 12:40:00,19.29,19.45,19.29,19.45,275700.0,17.0121,17.1532,17.0121,17.1532,275700.0
2012-12-21 12:50:00,19.44,19.47,19.4,19.47,90900.0,17.1444,17.1709,17.1091,17.1709,90900.0
2012-12-21 13:00:00,19.47,19.52,19.46,19.47,132400.0,17.1709,17.2149,17.162,17.1709,132400.0
2012-12-21 13:10:00,19.48,19.5,19.44,19.47,110600.0,17.1797,17.1973,17.1444,17.1709,110600.0
2012-12-21 13:20:00,19.47,19.48,19.44,19.46,80300.0,17.1709,17.1797,17.1444,17.162,80300.0
2012-12-21 13:30:00,19.46,19.48,19.4,19.47,83600.0,17.162,17.1797,17.1091,17.1709,83600.0
2012-12-21 13:40:00,19.48,19.56,19.48,19.51,69200.0,17.1797,17.2502,17.1797,17.2061,69200.0
2012-12-21 13:50:00,19.52,19.54,19.5,19.53,40900.0,17.2149,17.2326,17.1973,17.2238,40900.0
2012-12-21 14:00:00,19.53,19.56,19.48,19.5,95000.0,17.2238,17.2502,17.1797,17.1973,95000.0
2012-12-21 14:10:00,19.51,19.55,19.47,19.54,46300.0,17.2061,17.2414,17.1709,17.2326,46300.0
2012-12-21 14:20:00,19.55,19.58,19.52,19.56,69900.0,17.2414,17.2679,17.2149,17.2502,69900.0
2012-12-21 14:30:00,19.56,19.6,19.55,19.58,50000.0,17.2502,17.2855,17.2414,17.2679,50000.0
2012-12-21 14:40:00,19.59,19.63,19.57,19.62,62400.0,17.2767,17.312,17.259,17.3031,62400.0
2012-12-21 14:50:00,19.62,19.64,19.59,19.61,76200.0,17.3031,17.3208,17.2767,17.2943,76200.0
2012-12-21 15:00:00,19.62,19.63,19.57,19.57,61800.0,17.3031,17.312,17.259,17.259,61800.0
2012-12-21 15:10:00,19.58,19.64,19.56,19.62,99100.0,17.2679,17.3208,17.2502,17.3031,99100.0
2012-12-21 15:20:00,19.62,19.66,19.6,19.66,114500.0,17.3031,17.3384,17.2855,17.3384,114500.0
2012-12-21 15:30:00,19.67,19.71,19.64,19.69,127200.0,17.3472,17.3825,17.3208,17.3649,127200.0
2012-12-21 15:40:00,19.69,19.7,19.63,19.65,231500.0,17.3649,17.3737,17.312,17.3296,231500.0
2012-12-21 15:50:00,19.66,19.75,19.64,19.74,717400.0,17.3384,17.4178,17.3208,17.409,717400.0
2012-12-24 09:30:00,19.76,19.93,19.7,19.77,118100.0,17.4266,17.5765,17.3737,17.4354,118100.0
2012-12-24 09:40:00,19.77,19.92,19.71,19.89,98500.0,17.4354,17.5677,17.3825,17.5413,98500.0
2012-12-24 09:50:00,19.89,20.0,19.88,19.88,101900.0,17.5413,17.6383,17.5324,17.5324,101900.0
2012-12-24 10:00:00,19.88,19.91,19.84,19.87,106200.0,17.5324,17.5589,17.4972,17.5236,106200.0
2012-12-24 10:10:00,19.88,19.88,19.82,19.85,76600.0,17.5324,17.5324,17.4795,17.506,76600.0
2012-12-24 10:20:00,19.86,19.86,19.78,19.83,66600.0,17.5148,17.5148,17.4442,17.4883,66600.0
2012-12-24 10:30:00,19.83,19.88,19.82,19.83,44300.0,17.4883,17.5324,17.4795,17.4883,44300.0
2012-12-24 10:40:00,19.83,19.83,19.77,19.79,80100.0,17.4883,17.4883,17.4354,17.4531,80100.0
2012-12-24 10:50:00,19.78,19.81,19.75,19.79,57600.0,17.4442,17.4707,17.4178,17.4531,57600.0
2012-12-24 11:00:00,19.79,19.82,19.79,19.8,31700.0,17.4531,17.4795,17.4531,17.4619,31700.0
2012-12-24 11:10:00,19.81,19.82,19.76,19.79,87200.0,17.4707,17.4795,17.4266,17.4531,87200.0
2012-12-24 11:20:00,19.78,19.78,19.74,19.74,27000.0,17.4442,17.4442,17.409,17.409,27000.0
2012-12-24 11:30:00,19.75,19.76,19.71,19.73,45100.0,17.4178,17.4266,17.3825,17.4001,45100.0
2012-12-24 11:40:00,19.74,19.74,19.65,19.66,41100.0,17.409,17.409,17.3296,17.3384,41100.0
2012-12-24 11:50:00,19.65,19.72,19.63,19.72,36700.0,17.3296,17.3913,17.312,17.3913,36700.0
2012-12-24 12:00:00,19.71,19.73,19.66,19.66,88000.0,17.3825,17.4001,17.3384,17.3384,88000.0
2012-12-24 12:10:00,19.65,19.67,19.64,19.65,54100.0,17.3296,17.3472,17.3208,17.3296,54100.0
2012-12-24 12:20:00,19.64,19.68,19.64,19.68,37700.0,17.3208,17.3561,17.3208,17.3561,37700.0
2012-12-24 12:30:00,19.68,19.68,19.63,19.63,102100.0,17.3561,17.3561,17.312,17.312,102100.0
2012-12-24 12:40:00,19.63,19.64,19.59,19.59,131500.0,17.312,17.3208,17.2767,17.2767,131500.0
2012-12-24 12:50:00,19.59,19.61,19.57,19.58,192700.0,17.2767,17.2943,17.259,17.2679,192700.0
2012-12-26 09:30:00,19.65,19.73,19.55,19.62,158900.0,17.3296,17.4001,17.2414,17.3031,158900.0
2012-12-26 09:40:00,19.62,19.82,19.61,19.8,73300.0,17.3031,17.4795,17.2943,17.4619,73300.0
2012-12-26 09:50:00,19.79,19.86,19.73,19.76,137100.0,17.4531,17.5148,17.4001,17.4266,137100.0
2012-12-26 10:00:00,19.75,19.78,19.64,19.67,91700.0,17.4178,17.4442,17.3208,17.3472,91700.0
2012-12-26 10:10:00,19.66,19.69,19.65,19.66,66600.0,17.3384,17.3649,17.3296,17.3384,66600.0
2012-12-26 10:20:00,19.67,19.67,19.59,19.61,92100.0,17.3472,17.3472,17.2767,17.2943,92100.0
2012-12-26 10:30:00,19.62,19.62,19.52,19.52,49700.0,17.3031,17.3031,17.2149,17.2149,49700.0
2012-12-26 10:40:00,19.52,19.58,19.51,19.58,50100.0,17.2149,17.2679,17.2061,17.2679,50100.0
2012-12-26 10:50:00,19.58,19.58,19.5,19.52,62700.0,17.2679,17.2679,17.1973,17.2149,62700.0
2012-12-26 11:00:00,19.52,19.53,19.44,19.46,103600.0,17.2149,17.2238,17.1444,17.162,103600.0
2012-12-26 11:10:00,19.45,19.5,19.41,19.43,57900.0,17.1532,17.1973,17.1179,17.1356,57900.0
2012-12-26 11:20:00,19.43,19.51,19.43,19.46,49100.0,17.1356,17.2061,17.1356,17.162,49100.0
2012-12-26 11:30:00,19.46,19.55,19.43,19.48,58100.0,17.162,17.2414,17.1356,17.1797,58100.0
2012-12-26 11:40:00,19.47,19.52,19.43,19.44,44800.0,17.1709,17.2149,17.1356,17.1444,44800.0
2012-12-26 11:50:00,19.45,19.55,19.45,19.5,27900.0,17.1532,17.2414,17.1532,17.1973,27900.0
2012-12-26 12:00:00,19.5,19.59,19.5,19.59,66100.0,17.1973,17.2767,17.1973,17.2767,66100.0
2012-12-26 12:10:00,19.58,19.59,19.51,19.54,43400.0,17.2679,17.2767,17.2061,17.2326,43400.0
2012-12-26 12:20:00,19.53,19.56,19.5,19.52,43700.0,17.2238,17.2502,17.1973,17.2149,43700.0
2012-12-26 12:30:00,19.52,19.53,19.48,19.49,46600.0,17.2149,17.2238,17.1797,17.1885,46600.0
2012-12-26 12:40:00,19.49,19.52,19.46,19.52,32500.0,17.1885,17.2149,17.162,17.2149,32500.0
2012-12-26 12:50:00,19.52,19.56,19.5,19.53,47500.0,17.2149,17.2502,17.1973,17.2238,47500.0
2012-12-26 13:00:00,19.54,19.54,19.48,19.49,28500.0,17.2326,17.2326,17.1797,17.1885,28500.0
2012-12-26 13:10:00,19.48,19.53,19.47,19.52,46800.0,17.1797,17.2238,17.1709,17.2149,46800.0
2012-12-26 13:20:00,19.52,19.53,19.47,19.5,39500.0,17.2149,17.2238,17.1709,17.1973,39500.0
2012-12-26 13:30:00,19.51,19.52,19.47,19.5,47800.0,17.2061,17.2149,17.1709,17.1973,47800.0
2012-12-26 13:40:00,19.49,19.5,19.45,19.47,30600.0,17.1885,17.1973,17.1532,17.1709,30600.0
2012-12-26 13:50:00,19.46,19.48,19.44,19.44,40200.0,17.162,17.1797,17.1444,17.1444,40200.0
2012-12-26 14:00:00,19.44,19.51,19.44,19.5,53700.0,17.1444,17.2061,17.1444,17.1973,53700.0
2012-12-26 14:10:00,19.49,19.51,19.46,19.46,38700.0,17.1885,17.2061,17.162,17.162,38700.0
2012-12-26 14:20:00,19.46,19.5,19.44,19.49,44700.0,17.162,17.1973,17.1444,17.1885,44700.0
2012-12-26 14:30:00,19.49,19.5,19.46,19.47,36200.0,17.1885,17.1973,17.162,17.1709,36200.0
2012-12-26 14:40:00,19.47,19.48,19.41,19.42,47000.0,17.1709,17.1797,17.1179,17.1268,47000.0
2012-12-26 14:50:00,19.43,19.48,19.42,19.45,52900.0,17.1356,17.1797,17.1268,17.1532,52900.0
2012-12-26 15:00:00,19.45,19.46,19.42,19.42,53800.0,17.1532,17.162,17.1268,17.1268,53800.0
2012-12-26 15:10:00,19.42,19.45,19.42,19.42,68300.0,17.1268,17.1532,17.1268,17.1268,68300.0
2012-12-26 15:20:00,19.41,19.44,19.4,19.41,66700.0,17.1179,17.1444,17.1091,17.1179,66700.0
2012-12-26 15:30:00,19.42,19.45,19.41,19.42,81100.0,17.1268,17.1532,17.1179,17.1268,81100.0
2012-12-26 15:40:00,19.42,19.44,19.39,19.42,86800.0,17.1268,17.1444,17.1003,17.1268,86800.0
2012-12-26 15:50:00,19.41,19.44,19.4,19.43,194900.0,17.1179,17.1444,17.1091,17.1356,194900.0
2012-12-27 09:30:00,19.44,19.62,19.4,19.4,146400.0,17.1444,17.3031,17.1091,17.1091,146400.0
2012-12-27 09:40:00,19.4,19.52,19.4,19.44,128100.0,17.1091,17.2149,17.1091,17.1444,128100.0
2012-12-27 09:50:00,19.45,19.46,19.34,19.45,157800.0,17.1532,17.162,17.0562,17.1532,157800.0
2012-12-27 10:00:00,19.46,19.48,19.39,19.39,158900.0,17.162,17.1797,17.1003,17.1003,158900.0
2012-12-27 10:10:00,19.4,19.4,19.24,19.24,126200.0,17.1091,17.1091,16.968,16.968,126200.0
2012-12-27 10:20:00,19.24,19.27,19.07,19.12,219000.0,16.968,16.9945,16.8181,16.8622,219000.0
2012-12-27 10:30:00,19.12,19.22,19.12,19.22,80500.0,16.8622,16.9504,16.8622,16.9504,80500.0
2012-12-27 10:40:00,19.21,19.35,19.2,19.35,88900.0,16.9416,17.065,16.9327,17.065,88900.0
2012-12-27 10:50:00,19.35,19.4,19.28,19.33,97700.0,17.065,17.1091,17.0033,17.0474,97700.0
2012-12-27 11:00:00,19.34,19.35,19.29,19.31,60300.0,17.0562,17.065,17.0121,17.0297,60300.0
2012-12-27 11:10:00,19.3,19.3,19.24,19.25,91400.0,17.0209,17.0209,16.968,16.9768,91400.0
2012-12-27 11:20:00,19.26,19.32,19.25,19.26,60400.0,16.9857,17.0386,16.9768,16.9857,60400.0
2012-12-27 11:30:00,19.26,19.27,19.23,19.23,45400.0,16.9857,16.9945,16.9592,16.9592,45400.0
2012-12-27 11:40:00,19.22,19.26,19.17,19.2,63500.0,16.9504,16.9857,16.9063,16.9327,63500.0
2012-12-27 11:50:00,19.2,19.2,19.13,19.14,59400.0,16.9327,16.9327,16.871,16.8798,59400.0
2012-12-27 12:00:00,19.14,19.18,19.13,19.13,66000.0,16.8798,16.9151,16.871,16.871,66000.0
2012-12-27 12:10:00,19.13,19.2,19.13,19.19,44600.0,16.871,16.9327,16.871,16.9239,44600.0
2012-12-27 12:20:00,19.19,19.2,19.13,19.14,62800.0,16.9239,16.9327,16.871,16.8798,62800.0
2012-12-27 12:30:00,19.14,19.14,19.07,19.11,67000.0,16.8798,16.8798,16.8181,16.8534,67000.0
2012-12-27 12:40:00,19.11,19.14,19.08,19.1,119700.0,16.8534,16.8798,16.8269,16.8445,119700.0
2012-12-27 12:50:00,19.09,19.11,19.06,19.11,62100.0,16.8357,16.8534,16.8093,16.8534,62100.0
2012-12-27 13:00:00,19.11,19.21,19.11,19.2,42000.0,16.8534,16.9416,16.8534,16.9327,42000.0
2012-12-27 13:10:00,19.2,19.31,19.19,19.3,80100.0,16.9327,17.0297,16.9239,17.0209,80100.0
2012-12-27 13:20:00,19.28,19.28,19.18,19.19,40600.0,17.0033,17.0033,16.9151,16.9239,40600.0
2012-12-27 13:30:00,19.2,19.23,19.19,19.23,31400.0,16.9327,16.9592,16.9239,16.9592,31400.0
2012-12-27 13:40:00,19.22,19.23,19.19,19.19,32600.0,16.9504,16.9592,16.9239,16.9239,32600.0
2012-12-27 13:50:00,19.19,19.24,19.18,19.24,34000.0,16.9239,16.968,16.9151,16.968,34000.0
2012-12-27 14:00:00,19.23,19.25,19.16,19.16,50300.0,16.9592,16.9768,16.8975,16.8975,50300.0
2012-12-27 14:10:00,19.17,19.22,19.14,19.22,45200.0,16.9063,16.9504,16.8798,16.9504,45200.0
2012-12-27 14:20:00,19.22,19.23,19.18,19.2,90500.0,16.9504,16.9592,16.9151,16.9327,90500.0
2012-12-27 14:30:00,19.2,19.23,19.18,19.23,57200.0,16.9327,16.9592,16.9151,16.9592,57200.0
2012-12-27 14:40:00,19.23,19.37,19.22,19.33,180600.0,16.9592,17.0827,16.9504,17.0474,180600.0
2012-12-27 14:50:00,19.32,19.38,19.32,19.36,129400.0,17.0386,17.0915,17.0386,17.0738,129400.0
2012-12-27 15:00:00,19.36,19.44,19.34,19.41,144100.0,17.0738,17.1444,17.0562,17.1179,144100.0
2012-12-27 15:10:00,19.41,19.41,19.35,19.39,82900.0,17.1179,17.1179,17.065,17.1003,82900.0
2012-12-27 15:20:00,19.39,19.44,19.37,19.42,128500.0,17.1003,17.1444,17.0827,17.1268,128500.0
2012-12-27 15:30:00,19.41,19.49,19.41,19.46,105800.0,17.1179,17.1885,17.1179,17.162,105800.0
2012-12-27 15:40:00,19.46,19.52,19.46,19.48,153800.0,17.162,17.2149,17.162,17.1797,153800.0
2012-12-27 15:50:00,19.48,19.53,19.45,19.47,150300.0,17.1797,17.2238,17.1532,17.1709,150300.0
2012-12-28 09:30:00,19.34,19.46,19.25,19.35,72300.0,17.0562,17.162,16.9768,17.065,72300.0
2012-12-28 09:40:00,19.34,19.38,19.27,19.3,253800.0,17.0562,17.0915,16.9945,17.0209,253800.0
2012-12-28 09:50:00,19.3,19.3,19.18,19.19,68900.0,17.0209,17.0209,16.9151,16.9239,68900.0
2012-12-28 10:00:00,19.2,19.28,19.15,19.17,82500.0,16.9327,17.0033,16.8886,16.9063,82500.0
2012-12-28 10:10:00,19.17,19.19,19.1,19.16,49500.0,16.9063,16.9239,16.8445,16.8975,49500.0
2012-12-28 10:20:00,19.16,19.18,19.09,19.1,45000.0,16.8975,16.9151,16.8357,16.8445,45000.0
2012-12-28 10:30:00,19.1,19.17,19.08,19.15,111900.0,16.8445,16.9063,16.8269,16.8886,111900.0
2012-12-28 10:40:00,19.15,19.31,19.13,19.28,136800.0,16.8886,17.0297,16.871,17.0033,136800.0
2012-12-28 10:50:00,19.29,19.32,19.25,19.26,69100.0,17.0121,17.0386,16.9768,16.9857,69100.0
2012-12-28 11:00:00,19.25,19.31,19.23,19.31,78400.0,16.9768,17.0297,16.9592,17.0297,78400.0
2012-12-28 11:10:00,19.3,19.33,19.26,19.27,76100.0,17.0209,17.0474,16.9857,16.9945,76100.0
2012-12-28 11:20:00,19.27,19.27,19.19,19.2,44100.0,16.9945,16.9945,16.9239,16.9327,44100.0
2012-12-28 11:30:00,19.2,19.25,19.2,19.2,46500.0,16.9327,16.9768,16.9327,16.9327,46500.0
2012-12-28 11:40:00,19.21,19.27,19.21,19.26,99300.0,16.9416,16.9945,16.9416,16.9857,99300.0
2012-12-28 11:50:00,19.26,19.35,19.26,19.32,139200.0,16.9857,17.065,16.9857,17.0386,139200.0
2012-12-28 12:00:00,19.33,19.4,19.33,19.4,33200.0,17.0474,17.1091,17.0474,17.1091,33200.0
2012-12-28 12:10:00,19.39,19.44,19.39,19.43,72800.0,17.1003,17.1444,17.1003,17.1356,72800.0
2012-12-28 12:20:00,19.42,19.43,19.38,19.42,45800.0,17.1268,17.1356,17.0915,17.1268,45800.0
2012-12-28 12:30:00,19.41,19.44,19.38,19.39,122800.0,17.1179,17.1444,17.0915,17.1003,122800.0
2012-12-28 12:40:00,19.38,19.43,19.38,19.4,91300.0,17.0915,17.1356,17.0915,17.1091,91300.0
2012-12-28 12:50:00,19.39,19.42,19.39,19.4,33800.0,17.1003,17.1268,17.1003,17.1091,33800.0
2012-12-28 13:00:00,19.41,19.42,19.39,19.41,49600.0,17.1179,17.1268,17.1003,17.1179,49600.0
2012-12-28 13:10:00,19.42,19.44,19.4,19.42,37100.0,17.1268,17.1444,17.1091,17.1268,37100.0
2012-12-28 13:20:00,19.42,19.45,19.42,19.43,29200.0,17.1268,17.1532,17.1268,17.1356,29200.0
2012-12-28 13:30:00,19.43,19.45,19.42,19.42,30300.0,17.1356,17.1532,17.1268,17.1268,30300.0
2012-12-28 13:40:00,19.42,19.43,19.39,19.4,30100.0,17.1268,17.1356,17.1003,17.1091,30100.0
2012-12-28 13:50:00,19.41,19.41,19.32,19.32,68500.0,17.1179,17.1179,17.0386,17.0386,68500.0
2012-12-28 14:00:00,19.32,19.36,19.3,19.34,51500.0,17.0386,17.0738,17.0209,17.0562,51500.0
2012-12-28 14:10:00,19.33,19.37,19.31,19.36,28300.0,17.0474,17.0827,17.0297,17.0738,28300.0
2012-12-28 14:20:00,19.36,19.37,19.31,19.34,37500.0,17.0738,17.0827,17.0297,17.0562,37500.0
2012-12-28 14:30:00,19.34,19.35,19.3,19.31,22200.0,17.0562,17.065,17.0209,17.0297,22200.0
2012-12-28 14:40:00,19.31,19.35,19.3,19.34,31000.0,17.0297,17.065,17.0209,17.0562,31000.0
2012-12-28 14:50:00,19.33,19.35,19.32,19.33,32400.0,17.0474,17.065,17.0386,17.0474,32400.0
2012-12-28 15:00:00,19.33,19.36,19.32,19.34,39900.0,17.0474,17.0738,17.0386,17.0562,39900.0
2012-12-28 15:10:00,19.33,19.39,19.31,19.39,50700.0,17.0474,17.1003,17.0297,17.1003,50700.0
2012-12-28 15:20:00,19.39,19.4,19.34,19.37,56600.0,17.1003,17.1091,17.0562,17.0827,56600.0
2012-12-28 15:30:00,19.37,19.4,19.26,19.29,160000.0,17.0827,17.1091,16.9857,17.0121,160000.0
2012-12-28 15:40:00,19.28,19.34,19.23,19.24,174900.0,17.0033,17.0562,16.9592,16.968,174900.0
2012-12-28 15:50:00,19.24,19.28,19.2,19.24,158400.0,16.968,17.0033,16.9327,16.968,158400.0
2012-12-31 09:30:00,19.19,19.43,19.05,19.39,63500.0,16.9239,17.1356,16.8004,17.1003,63500.0
2012-12-31 09:40:00,19.39,19.49,19.28,19.37,92600.0,17.1003,17.1885,17.0033,17.0827,92600.0
2012-12-31 09:50:00,19.39,19.46,19.33,19.46,64100.0,17.1003,17.162,17.0474,17.162,64100.0
2012-12-31 10:00:00,19.45,19.52,19.44,19.51,78400.0,17.1532,17.2149,17.1444,17.2061,78400.0
2012-12-31 10:10:00,19.52,19.55,19.43,19.43,95300.0,17.2149,17.2414,17.1356,17.1356,95300.0
2012-12-31 10:20:00,19.42,19.5,19.38,19.42,69500.0,17.1268,17.1973,17.0915,17.1268,69500.0
2012-12-31 10:30:00,19.43,19.52,19.43,19.48,64700.0,17.1356,17.2149,17.1356,17.1797,64700.0
2012-12-31 10:40:00,19.47,19.48,19.41,19.43,57900.0,17.1709,17.1797,17.1179,17.1356,57900.0
2012-12-31 10:50:00,19.42,19.45,19.37,19.44,51800.0,17.1268,17.1532,17.0827,17.1444,51800.0
2012-12-31 11:00:00,19.43,19.52,19.43,19.48,83800.0,17.1356,17.2149,17.1356,17.1797,83800.0
2012-12-31 11:10:00,19.47,19.5,19.43,19.46,47700.0,17.1709,17.1973,17.1356,17.162,47700.0
2012-12-31 11:20:00,19.46,19.46,19.4,19.41,70200.0,17.162,17.162,17.1091,17.1179,70200.0
2012-12-31 11:30:00,19.42,19.46,19.41,19.43,41200.0,17.1268,17.162,17.1179,17.1356,41200.0
2012-12-31 11:40:00,19.43,19.46,19.42,19.44,27500.0,17.1356,17.162,17.1268,17.1444,27500.0
2012-12-31 11:50:00,19.44,19.5,19.44,19.5,259500.0,17.1444,17.1973,17.1444,17.1973,259500.0
2012-12-31 12:00:00,19.5,19.56,19.48,19.49,154800.0,17.1973,17.2502,17.1797,17.1885,154800.0
2012-12-31 12:10:00,19.5,19.53,19.46,19.47,41800.0,17.1973,17.2238,17.162,17.1709,41800.0
2012-12-31 12:20:00,19.47,19.55,19.47,19.55,36700.0,17.1709,17.2414,17.1709,17.2414,36700.0
2012-12-31 12:30:00,19.55,19.59,19.53,19.59,55900.0,17.2414,17.2767,17.2238,17.2767,55900.0
2012-12-31 12:40:00,19.58,19.7,19.57,19.68,153600.0,17.2679,17.3737,17.259,17.3561,153600.0
2012-12-31 12:50:00,19.69,19.7,19.58,19.63,87200.0,17.3649,17.3737,17.2679,17.312,87200.0
2012-12-31 13:00:00,19.63,19.64,19.52,19.55,62300.0,17.312,17.3208,17.2149,17.2414,62300.0
2012-12-31 13:10:00,19.57,19.67,19.54,19.65,112200.0,17.259,17.3472,17.2326,17.3296,112200.0
2012-12-31 13:20:00,19.65,19.7,19.64,19.68,72900.0,17.3296,17.3737,17.3208,17.3561,72900.0
2012-12-31 13:30:00,19.68,19.7,19.67,19.69,49400.0,17.3561,17.3737,17.3472,17.3649,49400.0
2012-12-31 13:40:00,19.69,19.76,19.55,19.56,193800.0,17.3649,17.4266,17.2414,17.2502,193800.0
2012-12-31 13:50:00,19.57,19.58,19.49,19.53,110800.0,17.259,17.2679,17.1885,17.2238,110800.0
2012-12-31 14:00:00,19.54,19.56,19.51,19.54,51200.0,17.2326,17.2502,17.2061,17.2326,51200.0
2012-12-31 14:10:00,19.54,19.57,19.52,19.54,26600.0,17.2326,17.259,17.2149,17.2326,26600.0
2012-12-31 14:20:00,19.54,19.59,19.52,19.59,34100.0,17.2326,17.2767,17.2149,17.2767,34100.0
2012-12-31 14:30:00,19.59,19.63,19.54,19.57,58900.0,17.2767,17.312,17.2326,17.259,58900.0
2012-12-31 14:40:00,19.57,19.67,19.55,19.61,75500.0,17.259,17.3472,17.2414,17.2943,75500.0
2012-12-31 14:50:00,19.6,19.71,19.57,19.7,148400.0,17.2855,17.3825,17.259,17.3737,148400.0
2012-12-31 15:00:00,19.7,19.76,19.69,19.75,146100.0,17.3737,17.4266,17.3649,17.4178,146100.0
2012-12-31 15:10:00,19.75,19.75,19.69,19.72,137400.0,17.4178,17.4178,17.3649,17.3913,137400.0
2012-12-31 15:20:00,19.72,19.75,19.64,19.67,109100.0,17.3913,17.4178,17.3208,17.3472,109100.0
2012-12-31 15:30:00,19.67,19.71,19.67,19.71,153200.0,17.3472,17.3825,17.3472,17.3825,153200.0
2012-12-31 15:40:00,19.71,19.75,19.68,19.75,160800.0,17.3825,17.4178,17.3561,17.4178,160800.0
2012-12-31 15:50:00,19.75,19.81,19.73,19.77,543100.0,17.4178,17.4707,17.4001,17.4354,543100.0
2013-01-02 09:30:00,20.34,20.48,20.24,20.31,414700.0,17.9381,18.0616,17.8499,17.9117,414700.0
2013-01-02 09:40:00,20.3,20.35,20.21,20.29,276600.0,17.9028,17.9469,17.8235,17.894,276600.0
2013-01-02 09:50:00,20.29,20.3,20.24,20.24,185600.0,17.894,17.9028,17.8499,17.8499,185600.0
2013-01-02 10:00:00,20.24,20.29,20.2,20.26,269000.0,17.8499,17.894,17.8146,17.8676,269000.0
2013-01-02 10:10:00,20.26,20.34,20.24,20.34,218100.0,17.8676,17.9381,17.8499,17.9381,218100.0
2013-01-02 10:20:00,20.34,20.36,20.29,20.3,172300.0,17.9381,17.9558,17.894,17.9028,172300.0
2013-01-02 10:30:00,20.3,20.36,20.3,20.34,379600.0,17.9028,17.9558,17.9028,17.9381,379600.0
2013-01-02 10:40:00,20.34,20.35,20.25,20.25,105200.0,17.9381,17.9469,17.8587,17.8587,105200.0
2013-01-02 10:50:00,20.25,20.29,20.13,20.14,232200.0,17.8587,17.894,17.7529,17.7617,232200.0
2013-01-02 11:00:00,20.14,20.17,20.08,20.11,165500.0,17.7617,17.7882,17.7088,17.7353,165500.0
2013-01-02 11:10:00,20.12,20.17,20.02,20.05,202200.0,17.7441,17.7882,17.6559,17.6824,202200.0
2013-01-02 11:20:00,20.04,20.21,20.04,20.2,172500.0,17.6735,17.8235,17.6735,17.8146,172500.0
2013-01-02 11:30:00,20.19,20.21,20.09,20.1,93300.0,17.8058,17.8235,17.7176,17.7265,93300.0
2013-01-02 11:40:00,20.1,20.17,20.09,20.17,63200.0,17.7265,17.7882,17.7176,17.7882,63200.0
2013-01-02 11:50:00,20.17,20.19,20.12,20.14,101300.0,17.7882,17.8058,17.7441,17.7617,101300.0
2013-01-02 12:00:00,20.15,20.15,20.06,20.12,83700.0,17.7706,17.7706,17.6912,17.7441,83700.0
2013-01-02 12:10:00,20.13,20.17,20.1,20.13,107600.0,17.7529,17.7882,17.7265,17.7529,107600.0
2013-01-02 12:20:00,20.13,20.14,20.1,20.14,98700.0,17.7529,17.7617,17.7265,17.7617,98700.0
2013-01-02 12:30:00,20.13,20.15,20.12,20.15,60200.0,17.7529,17.7706,17.7441,17.7706,60200.0
2013-01-02 12:40:00,20.14,20.15,20.1,20.12,68700.0,17.7617,17.7706,17.7265,17.7441,68700.0
2013-01-02 12:50:00,20.12,20.15,20.11,20.11,54000.0,17.7441,17.7706,17.7353,17.7353,54000.0
2013-01-02 13:00:00,20.11,20.18,20.11,20.17,134800.0,17.7353,17.797,17.7353,17.7882,134800.0
2013-01-02 13:10:00,20.16,20.21,20.14,20.16,154800.0,17.7794,17.8235,17.7617,17.7794,154800.0
2013-01-02 13:20:00,20.17,20.21,20.16,20.18,155600.0,17.7882,17.8235,17.7794,17.797,155600.0
2013-01-02 13:30:00,20.19,20.2,20.13,20.15,136200.0,17.8058,17.8146,17.7529,17.7706,136200.0
2013-01-02 13:40:00,20.14,20.16,20.11,20.12,82300.0,17.7617,17.7794,17.7353,17.7441,82300.0
2013-01-02 13:50:00,20.13,20.19,20.11,20.17,77500.0,17.7529,17.8058,17.7353,17.7882,77500.0
2013-01-02 14:00:00,20.17,20.2,20.16,20.2,111100.0,17.7882,17.8146,17.7794,17.8146,111100.0
2013-01-02 14:10:00,20.2,20.24,20.19,20.24,220900.0,17.8146,17.8499,17.8058,17.8499,220900.0
2013-01-02 14:20:00,20.23,20.25,20.21,20.24,165800.0,17.8411,17.8587,17.8235,17.8499,165800.0
2013-01-02 14:30:00,20.25,20.25,20.18,20.21,154200.0,17.8587,17.8587,17.797,17.8235,154200.0
2013-01-02 14:40:00,20.2,20.24,20.19,20.23,134600.0,17.8146,17.8499,17.8058,17.8411,134600.0
2013-01-02 14:50:00,20.23,20.26,20.22,20.26,164400.0,17.8411,17.8676,17.8323,17.8676,164400.0
2013-01-02 15:00:00,20.26,20.32,20.23,20.3,118500.0,17.8676,17.9205,17.8411,17.9028,118500.0
2013-01-02 15:10:00,20.3,20.32,20.28,20.32,123400.0,17.9028,17.9205,17.8852,17.9205,123400.0
2013-01-02 15:20:00,20.32,20.35,20.31,20.34,133100.0,17.9205,17.9469,17.9117,17.9381,133100.0
2013-01-02 15:30:00,20.34,20.34,20.3,20.32,489500.0,17.9381,17.9381,17.9028,17.9205,489500.0
2013-01-02 15:40:00,20.31,20.32,20.21,20.21,294300.0,17.9117,17.9205,17.8235,17.8235,294300.0
2013-01-02 15:50:00,20.22,20.38,20.22,20.38,668400.0,17.8323,17.9734,17.8323,17.9734,668400.0
2013-01-03 09:30:00,20.62,20.68,20.31,20.31,417200.0,18.1851,18.238,17.9117,17.9117,417200.0
2013-01-03 09:40:00,20.31,20.43,20.21,20.4,277600.0,17.9117,18.0175,17.8235,17.991,277600.0
2013-01-03 09:50:00,20.4,20.47,20.35,20.37,319800.0,17.991,18.0528,17.9469,17.9646,319800.0
2013-01-03 10:00:00,20.38,20.51,20.37,20.51,181900.0,17.9734,18.088,17.9646,18.088,181900.0
2013-01-03 10:10:00,20.5,20.52,20.47,20.49,134700.0,18.0792,18.0969,18.0528,18.0704,134700.0
2013-01-03 10:20:00,20.49,20.59,20.48,20.58,107800.0,18.0704,18.1586,18.0616,18.1498,107800.0
2013-01-03 10:30:00,20.59,20.66,20.56,20.58,260000.0,18.1586,18.2203,18.1321,18.1498,260000.0
2013-01-03 10:40:00,20.59,20.62,20.52,20.52,226200.0,18.1586,18.1851,18.0969,18.0969,226200.0
2013-01-03 10:50:00,20.53,20.58,20.53,20.54,96200.0,18.1057,18.1498,18.1057,18.1145,96200.0
2013-01-03 11:00:00,20.54,20.59,20.5,20.53,83300.0,18.1145,18.1586,18.0792,18.1057,83300.0
2013-01-03 11:10:00,20.52,20.55,20.48,20.51,226600.0,18.0969,18.1233,18.0616,18.088,226600.0
2013-01-03 11:20:00,20.51,20.61,20.48,20.61,213200.0,18.088,18.1762,18.0616,18.1762,213200.0
2013-01-03 11:30:00,20.6,20.72,20.6,20.72,109900.0,18.1674,18.2732,18.1674,18.2732,109900.0
2013-01-03 11:40:00,20.72,20.77,20.69,20.7,170600.0,18.2732,18.3173,18.2468,18.2556,170600.0
2013-01-03 11:50:00,20.7,20.71,20.65,20.68,93800.0,18.2556,18.2644,18.2115,18.238,93800.0
2013-01-03 12:00:00,20.67,20.71,20.66,20.7,99700.0,18.2291,18.2644,18.2203,18.2556,99700.0
2013-01-03 12:10:00,20.7,20.73,20.66,20.68,205100.0,18.2556,18.2821,18.2203,18.238,205100.0
2013-01-03 12:20:00,20.69,20.8,20.69,20.78,165400.0,18.2468,18.3438,18.2468,18.3262,165400.0
2013-01-03 12:30:00,20.79,20.8,20.72,20.75,142100.0,18.335,18.3438,18.2732,18.2997,142100.0
2013-01-03 12:40:00,20.75,20.76,20.67,20.69,213000.0,18.2997,18.3085,18.2291,18.2468,213000.0
2013-01-03 12:50:00,20.69,20.71,20.66,20.67,149800.0,18.2468,18.2644,18.2203,18.2291,149800.0
2013-01-03 13:00:00,20.67,20.71,20.67,20.71,66300.0,18.2291,18.2644,18.2291,18.2644,66300.0
2013-01-03 13:10:00,20.71,20.71,20.65,20.66,115000.0,18.2644,18.2644,18.2115,18.2203,115000.0
2013-01-03 13:20:00,20.66,20.7,20.61,20.69,110700.0,18.2203,18.2556,18.1762,18.2468,110700.0
2013-01-03 13:30:00,20.7,20.75,20.69,20.73,64200.0,18.2556,18.2997,18.2468,18.2821,64200.0
2013-01-03 13:40:00,20.74,20.75,20.68,20.68,78400.0,18.2909,18.2997,18.238,18.238,78400.0
2013-01-03 13:50:00,20.69,20.73,20.67,20.69,67900.0,18.2468,18.2821,18.2291,18.2468,67900.0
2013-01-03 14:00:00,20.69,20.69,20.57,20.58,181100.0,18.2468,18.2468,18.141,18.1498,181100.0
2013-01-03 14:10:00,20.58,20.62,20.55,20.58,175800.0,18.1498,18.1851,18.1233,18.1498,175800.0
2013-01-03 14:20:00,20.59,20.6,20.48,20.52,101600.0,18.1586,18.1674,18.0616,18.0969,101600.0
2013-01-03 14:30:00,20.52,20.52,20.44,20.46,112400.0,18.0969,18.0969,18.0263,18.0439,112400.0
2013-01-03 14:40:00,20.47,20.5,20.41,20.5,183200.0,18.0528,18.0792,17.9999,18.0792,183200.0
2013-01-03 14:50:00,20.49,20.55,20.47,20.47,118500.0,18.0704,18.1233,18.0528,18.0528,118500.0
2013-01-03 15:00:00,20.47,20.5,20.4,20.42,202800.0,18.0528,18.0792,17.991,18.0087,202800.0
2013-01-03 15:10:00,20.43,20.46,20.36,20.36,249500.0,18.0175,18.0439,17.9558,17.9558,249500.0
2013-01-03 15:20:00,20.36,20.37,20.29,20.31,358100.0,17.9558,17.9646,17.894,17.9117,358100.0
2013-01-03 15:30:00,20.32,20.32,20.2,20.21,396300.0,17.9205,17.9205,17.8146,17.8235,396300.0
2013-01-03 15:40:00,20.22,20.37,20.21,20.37,258100.0,17.8323,17.9646,17.8235,17.9646,258100.0
2013-01-03 15:50:00,20.37,20.38,20.3,20.38,238400.0,17.9646,17.9734,17.9028,17.9734,238400.0
2013-01-04 09:30:00,20.38,20.47,20.25,20.31,162200.0,17.9734,18.0528,17.8587,17.9117,162200.0
2013-01-04 09:40:00,20.31,20.47,20.31,20.4,151700.0,17.9117,18.0528,17.9117,17.991,151700.0
2013-01-04 09:50:00,20.39,20.45,20.36,20.44,178300.0,17.9822,18.0351,17.9558,18.0263,178300.0
2013-01-04 10:00:00,20.45,20.47,20.35,20.36,291400.0,18.0351,18.0528,17.9469,17.9558,291400.0
2013-01-04 10:10:00,20.37,20.43,20.37,20.37,123900.0,17.9646,18.0175,17.9646,17.9646,123900.0
2013-01-04 10:20:00,20.38,20.41,20.35,20.39,161400.0,17.9734,17.9999,17.9469,17.9822,161400.0
2013-01-04 10:30:00,20.39,20.41,20.34,20.37,116400.0,17.9822,17.9999,17.9381,17.9646,116400.0
2013-01-04 10:40:00,20.37,20.42,20.35,20.42,307400.0,17.9646,18.0087,17.9469,18.0087,307400.0
2013-01-04 10:50:00,20.42,20.43,20.39,20.42,90700.0,18.0087,18.0175,17.9822,18.0087,90700.0
2013-01-04 11:00:00,20.42,20.49,20.41,20.48,115900.0,18.0087,18.0704,17.9999,18.0616,115900.0
2013-01-04 11:10:00,20.49,20.54,20.49,20.53,113600.0,18.0704,18.1145,18.0704,18.1057,113600.0
2013-01-04 11:20:00,20.54,20.57,20.49,20.55,204800.0,18.1145,18.141,18.0704,18.1233,204800.0
2013-01-04 11:30:00,20.55,20.61,20.55,20.58,187600.0,18.1233,18.1762,18.1233,18.1498,187600.0
2013-01-04 11:40:00,20.59,20.59,20.52,20.53,66800.0,18.1586,18.1586,18.0969,18.1057,66800.0
2013-01-04 11:50:00,20.53,20.61,20.53,20.6,85000.0,18.1057,18.1762,18.1057,18.1674,85000.0
2013-01-04 12:00:00,20.59,20.67,20.59,20.66,45300.0,18.1586,18.2291,18.1586,18.2203,45300.0
2013-01-04 12:10:00,20.66,20.71,20.65,20.68,66200.0,18.2203,18.2644,18.2115,18.238,66200.0
2013-01-04 12:20:00,20.69,20.73,20.68,20.73,42500.0,18.2468,18.2821,18.238,18.2821,42500.0
2013-01-04 12:30:00,20.73,20.73,20.69,20.7,35600.0,18.2821,18.2821,18.2468,18.2556,35600.0
2013-01-04 12:40:00,20.7,20.72,20.69,20.71,53700.0,18.2556,18.2732,18.2468,18.2644,53700.0
2013-01-04 12:50:00,20.7,20.72,20.66,20.68,45300.0,18.2556,18.2732,18.2203,18.238,45300.0
2013-01-04 13:00:00,20.68,20.68,20.65,20.66,32200.0,18.238,18.238,18.2115,18.2203,32200.0
2013-01-04 13:10:00,20.66,20.71,20.65,20.7,52900.0,18.2203,18.2644,18.2115,18.2556,52900.0
2013-01-04 13:20:00,20.69,20.7,20.61,20.66,66700.0,18.2468,18.2556,18.1762,18.2203,66700.0
2013-01-04 13:30:00,20.67,20.71,20.66,20.71,59000.0,18.2291,18.2644,18.2203,18.2644,59000.0
2013-01-04 13:40:00,20.69,20.74,20.68,20.73,50700.0,18.2468,18.2909,18.238,18.2821,50700.0
2013-01-04 13:50:00,20.73,20.73,20.68,20.7,44100.0,18.2821,18.2821,18.238,18.2556,44100.0
2013-01-04 14:00:00,20.7,20.74,20.7,20.74,38500.0,18.2556,18.2909,18.2556,18.2909,38500.0
2013-01-04 14:10:00,20.74,20.74,20.72,20.73,30700.0,18.2909,18.2909,18.2732,18.2821,30700.0
2013-01-04 14:20:00,20.73,20.74,20.69,20.72,99500.0,18.2821,18.2909,18.2468,18.2732,99500.0
2013-01-04 14:30:00,20.72,20.74,20.71,20.72,88900.0,18.2732,18.2909,18.2644,18.2732,88900.0
2013-01-04 14:40:00,20.71,20.73,20.68,20.68,44600.0,18.2644,18.2821,18.238,18.238,44600.0
2013-01-04 14:50:00,20.69,20.71,20.68,20.7,59300.0,18.2468,18.2644,18.238,18.2556,59300.0
2013-01-04 15:00:00,20.7,20.71,20.66,20.66,78300.0,18.2556,18.2644,18.2203,18.2203,78300.0
2013-01-04 15:10:00,20.67,20.72,20.66,20.7,216800.0,18.2291,18.2732,18.2203,18.2556,216800.0
2013-01-04 15:20:00,20.7,20.73,20.69,20.73,129600.0,18.2556,18.2821,18.2468,18.2821,129600.0
2013-01-04 15:30:00,20.72,20.74,20.7,20.71,111800.0,18.2732,18.2909,18.2556,18.2644,111800.0
2013-01-04 15:40:00,20.71,20.73,20.67,20.7,188900.0,18.2644,18.2821,18.2291,18.2556,188900.0
2013-01-04 15:50:00,20.69,20.73,20.68,20.71,268300.0,18.2468,18.2821,18.238,18.2644,268300.0
2013-01-07 09:30:00,20.59,20.69,20.5,20.63,128600.0,18.1586,18.2468,18.0792,18.1939,128600.0
2013-01-07 09:40:00,20.63,20.74,20.61,20.71,125600.0,18.1939,18.2909,18.1762,18.2644,125600.0
2013-01-07 09:50:00,20.7,20.74,20.66,20.72,115100.0,18.2556,18.2909,18.2203,18.2732,115100.0
2013-01-07 10:00:00,20.72,20.73,20.63,20.65,230000.0,18.2732,18.2821,18.1939,18.2115,230000.0
2013-01-07 10:10:00,20.64,20.71,20.64,20.69,264900.0,18.2027,18.2644,18.2027,18.2468,264900.0
2013-01-07 10:20:00,20.69,20.7,20.65,20.7,90100.0,18.2468,18.2556,18.2115,18.2556,90100.0
2013-01-07 10:30:00,20.7,20.72,20.67,20.68,246200.0,18.2556,18.2732,18.2291,18.238,246200.0
2013-01-07 10:40:00,20.69,20.73,20.68,20.73,230800.0,18.2468,18.2821,18.238,18.2821,230800.0
2013-01-07 10:50:00,20.72,20.72,20.67,20.69,229000.0,18.2732,18.2732,18.2291,18.2468,229000.0
2013-01-07 11:00:00,20.69,20.76,20.68,20.76,148100.0,18.2468,18.3085,18.238,18.3085,148100.0
2013-01-07 11:10:00,20.76,20.83,20.75,20.82,74600.0,18.3085,18.3703,18.2997,18.3614,74600.0
2013-01-07 11:20:00,20.82,20.89,20.8,20.84,47700.0,18.3614,18.4232,18.3438,18.3791,47700.0
2013-01-07 11:30:00,20.84,20.89,20.82,20.87,123200.0,18.3791,18.4232,18.3614,18.4055,123200.0
2013-01-07 11:40:00,20.86,20.89,20.79,20.8,57100.0,18.3967,18.4232,18.335,18.3438,57100.0
2013-01-07 11:50:00,20.81,20.85,20.8,20.8,38000.0,18.3526,18.3879,18.3438,18.3438,38000.0
2013-01-07 12:00:00,20.79,20.81,20.75,20.78,54700.0,18.335,18.3526,18.2997,18.3262,54700.0
2013-01-07 12:10:00,20.78,20.83,20.76,20.82,67800.0,18.3262,18.3703,18.3085,18.3614,67800.0
2013-01-07 12:20:00,20.82,20.83,20.78,20.82,61300.0,18.3614,18.3703,18.3262,18.3614,61300.0
2013-01-07 12:30:00,20.82,20.85,20.79,20.85,41000.0,18.3614,18.3879,18.335,18.3879,41000.0
2013-01-07 12:40:00,20.85,20.86,20.82,20.86,37000.0,18.3879,18.3967,18.3614,18.3967,37000.0
2013-01-07 12:50:00,20.84,20.85,20.77,20.78,91000.0,18.3791,18.3879,18.3173,18.3262,91000.0
2013-01-07 13:00:00,20.78,20.8,20.75,20.76,43400.0,18.3262,18.3438,18.2997,18.3085,43400.0
2013-01-07 13:10:00,20.76,20.78,20.75,20.75,24400.0,18.3085,18.3262,18.2997,18.2997,24400.0
2013-01-07 13:20:00,20.76,20.77,20.74,20.77,22800.0,18.3085,18.3173,18.2909,18.3173,22800.0
2013-01-07 13:30:00,20.77,20.78,20.74,20.74,22900.0,18.3173,18.3262,18.2909,18.2909,22900.0
2013-01-07 13:40:00,20.74,20.74,20.69,20.71,34200.0,18.2909,18.2909,18.2468,18.2644,34200.0
2013-01-07 13:50:00,20.72,20.75,20.71,20.72,22900.0,18.2732,18.2997,18.2644,18.2732,22900.0
2013-01-07 14:00:00,20.71,20.74,20.71,20.73,18800.0,18.2644,18.2909,18.2644,18.2821,18800.0
2013-01-07 14:10:00,20.72,20.73,20.7,20.73,44600.0,18.2732,18.2821,18.2556,18.2821,44600.0
2013-01-07 14:20:00,20.73,20.77,20.72,20.75,33700.0,18.2821,18.3173,18.2732,18.2997,33700.0
2013-01-07 14:30:00,20.75,20.78,20.74,20.76,39400.0,18.2997,18.3262,18.2909,18.3085,39400.0
2013-01-07 14:40:00,20.75,20.79,20.75,20.77,20300.0,18.2997,18.335,18.2997,18.3173,20300.0
2013-01-07 14:50:00,20.77,20.8,20.76,20.79,31700.0,18.3173,18.3438,18.3085,18.335,31700.0
2013-01-07 15:00:00,20.8,20.81,20.76,20.76,165100.0,18.3438,18.3526,18.3085,18.3085,165100.0
2013-01-07 15:10:00,20.77,20.81,20.74,20.81,143200.0,18.3173,18.3526,18.2909,18.3526,143200.0
2013-01-07 15:20:00,20.8,20.81,20.78,20.8,141300.0,18.3438,18.3526,18.3262,18.3438,141300.0
2013-01-07 15:30:00,20.79,20.83,20.77,20.79,141700.0,18.335,18.3703,18.3173,18.335,141700.0
2013-01-07 15:40:00,20.78,20.82,20.77,20.8,142200.0,18.3262,18.3614,18.3173,18.3438,142200.0
2013-01-07 15:50:00,20.81,20.81,20.78,20.8,249300.0,18.3526,18.3526,18.3262,18.3438,249300.0
2013-01-08 09:30:00,20.8,20.86,20.72,20.83,135400.0,18.3438,18.3967,18.2732,18.3703,135400.0
2013-01-08 09:40:00,20.83,20.88,20.76,20.79,207700.0,18.3703,18.4144,18.3085,18.335,207700.0
2013-01-08 09:50:00,20.78,20.8,20.68,20.7,87200.0,18.3262,18.3438,18.238,18.2556,87200.0
2013-01-08 10:00:00,20.7,20.72,20.66,20.69,54500.0,18.2556,18.2732,18.2203,18.2468,54500.0
2013-01-08 10:10:00,20.68,20.71,20.59,20.67,68400.0,18.238,18.2644,18.1586,18.2291,68400.0
2013-01-08 10:20:00,20.67,20.82,20.66,20.79,69000.0,18.2291,18.3614,18.2203,18.335,69000.0
2013-01-08 10:30:00,20.78,20.78,20.71,20.73,109400.0,18.3262,18.3262,18.2644,18.2821,109400.0
2013-01-08 10:40:00,20.72,20.74,20.69,20.72,66900.0,18.2732,18.2909,18.2468,18.2732,66900.0
2013-01-08 10:50:00,20.71,20.73,20.69,20.73,30000.0,18.2644,18.2821,18.2468,18.2821,30000.0
2013-01-08 11:00:00,20.73,20.78,20.71,20.71,53300.0,18.2821,18.3262,18.2644,18.2644,53300.0
2013-01-08 11:10:00,20.71,20.72,20.61,20.61,42200.0,18.2644,18.2732,18.1762,18.1762,42200.0
2013-01-08 11:20:00,20.61,20.64,20.56,20.57,42500.0,18.1762,18.2027,18.1321,18.141,42500.0
2013-01-08 11:30:00,20.57,20.68,20.56,20.68,64700.0,18.141,18.238,18.1321,18.238,64700.0
2013-01-08 11:40:00,20.67,20.69,20.65,20.66,57900.0,18.2291,18.2468,18.2115,18.2203,57900.0
2013-01-08 11:50:00,20.66,20.7,20.66,20.7,56100.0,18.2203,18.2556,18.2203,18.2556,56100.0
2013-01-08 12:00:00,20.71,20.77,20.71,20.75,43000.0,18.2644,18.3173,18.2644,18.2997,43000.0
2013-01-08 12:10:00,20.75,20.75,20.72,20.74,43400.0,18.2997,18.2997,18.2732,18.2909,43400.0
2013-01-08 12:20:00,20.75,20.76,20.73,20.74,20100.0,18.2997,18.3085,18.2821,18.2909,20100.0
2013-01-08 12:30:00,20.73,20.75,20.67,20.67,32100.0,18.2821,18.2997,18.2291,18.2291,32100.0
2013-01-08 12:40:00,20.67,20.68,20.65,20.65,31100.0,18.2291,18.238,18.2115,18.2115,31100.0
2013-01-08 12:50:00,20.65,20.65,20.59,20.59,43500.0,18.2115,18.2115,18.1586,18.1586,43500.0
2013-01-08 13:00:00,20.6,20.65,20.6,20.64,24400.0,18.1674,18.2115,18.1674,18.2027,24400.0
2013-01-08 13:10:00,20.64,20.65,20.63,20.65,23600.0,18.2027,18.2115,18.1939,18.2115,23600.0
2013-01-08 13:20:00,20.65,20.66,20.63,20.64,23000.0,18.2115,18.2203,18.1939,18.2027,23000.0
2013-01-08 13:30:00,20.64,20.66,20.63,20.63,29700.0,18.2027,18.2203,18.1939,18.1939,29700.0
2013-01-08 13:40:00,20.64,20.65,20.62,20.63,25600.0,18.2027,18.2115,18.1851,18.1939,25600.0
2013-01-08 13:50:00,20.62,20.64,20.6,20.64,53000.0,18.1851,18.2027,18.1674,18.2027,53000.0
2013-01-08 14:00:00,20.64,20.67,20.62,20.64,49000.0,18.2027,18.2291,18.1851,18.2027,49000.0
2013-01-08 14:10:00,20.65,20.66,20.63,20.64,33900.0,18.2115,18.2203,18.1939,18.2027,33900.0
2013-01-08 14:20:00,20.63,20.67,20.62,20.64,39900.0,18.1939,18.2291,18.1851,18.2027,39900.0
2013-01-08 14:30:00,20.65,20.68,20.64,20.68,141600.0,18.2115,18.238,18.2027,18.238,141600.0
2013-01-08 14:40:00,20.68,20.74,20.66,20.73,76000.0,18.238,18.2909,18.2203,18.2821,76000.0
2013-01-08 14:50:00,20.72,20.74,20.71,20.74,57500.0,18.2732,18.2909,18.2644,18.2909,57500.0
2013-01-08 15:00:00,20.74,20.79,20.73,20.78,56000.0,18.2909,18.335,18.2821,18.3262,56000.0
2013-01-08 15:10:00,20.78,20.82,20.76,20.79,45800.0,18.3262,18.3614,18.3085,18.335,45800.0
2013-01-08 15:20:00,20.79,20.82,20.79,20.8,40500.0,18.335,18.3614,18.335,18.3438,40500.0
2013-01-08 15:30:00,20.81,20.82,20.7,20.71,163500.0,18.3526,18.3614,18.2556,18.2644,163500.0
2013-01-08 15:40:00,20.7,20.71,20.65,20.69,136700.0,18.2556,18.2644,18.2115,18.2468,136700.0
2013-01-08 15:50:00,20.69,20.75,20.69,20.74,177500.0,18.2468,18.2997,18.2468,18.2909,177500.0
2013-01-09 09:30:00,20.96,20.98,20.82,20.88,145900.0,18.4849,18.5025,18.3614,18.4144,145900.0
2013-01-09 09:40:00,20.88,20.95,20.82,20.92,128000.0,18.4144,18.4761,18.3614,18.4496,128000.0
2013-01-09 09:50:00,20.92,20.96,20.91,20.95,114700.0,18.4496,18.4849,18.4408,18.4761,114700.0
2013-01-09 10:00:00,20.95,21.03,20.95,20.99,173500.0,18.4761,18.5466,18.4761,18.5114,173500.0
2013-01-09 10:10:00,20.99,21.15,20.94,21.15,156100.0,18.5114,18.6525,18.4673,18.6525,156100.0
2013-01-09 10:20:00,21.14,21.29,21.14,21.29,220700.0,18.6436,18.7759,18.6436,18.7759,220700.0
2013-01-09 10:30:00,21.28,21.31,21.19,21.25,237100.0,18.7671,18.7936,18.6877,18.7407,237100.0
2013-01-09 10:40:00,21.24,21.29,21.19,21.28,95300.0,18.7318,18.7759,18.6877,18.7671,95300.0
2013-01-09 10:50:00,21.28,21.32,21.23,21.3,215000.0,18.7671,18.8024,18.723,18.7848,215000.0
2013-01-09 11:00:00,21.3,21.37,21.3,21.35,227100.0,18.7848,18.8465,18.7848,18.8288,227100.0
2013-01-09 11:10:00,21.35,21.36,21.25,21.27,145500.0,18.8288,18.8377,18.7407,18.7583,145500.0
2013-01-09 11:20:00,21.28,21.36,21.26,21.34,65100.0,18.7671,18.8377,18.7495,18.82,65100.0
2013-01-09 11:30:00,21.35,21.41,21.34,21.41,122300.0,18.8288,18.8818,18.82,18.8818,122300.0
2013-01-09 11:40:00,21.4,21.4,21.34,21.39,84300.0,18.8729,18.8729,18.82,18.8641,84300.0
2013-01-09 11:50:00,21.38,21.4,21.23,21.3,268700.0,18.8553,18.8729,18.723,18.7848,268700.0
2013-01-09 12:00:00,21.3,21.37,21.3,21.37,132200.0,18.7848,18.8465,18.7848,18.8465,132200.0
2013-01-09 12:10:00,21.37,21.4,21.33,21.37,82200.0,18.8465,18.8729,18.8112,18.8465,82200.0
2013-01-09 12:20:00,21.37,21.38,21.35,21.35,37400.0,18.8465,18.8553,18.8288,18.8288,37400.0
2013-01-09 12:30:00,21.36,21.38,21.31,21.33,56100.0,18.8377,18.8553,18.7936,18.8112,56100.0
2013-01-09 12:40:00,21.33,21.34,21.28,21.33,105900.0,18.8112,18.82,18.7671,18.8112,105900.0
2013-01-09 12:50:00,21.33,21.33,21.24,21.27,181400.0,18.8112,18.8112,18.7318,18.7583,181400.0
2013-01-09 13:00:00,21.26,21.29,21.24,21.26,50700.0,18.7495,18.7759,18.7318,18.7495,50700.0
2013-01-09 13:10:00,21.27,21.28,21.23,21.28,57700.0,18.7583,18.7671,18.723,18.7671,57700.0
2013-01-09 13:20:00,21.28,21.28,21.22,21.25,40500.0,18.7671,18.7671,18.7142,18.7407,40500.0
2013-01-09 13:30:00,21.24,21.25,21.21,21.25,33600.0,18.7318,18.7407,18.7054,18.7407,33600.0
2013-01-09 13:40:00,21.25,21.25,21.22,21.23,42100.0,18.7407,18.7407,18.7142,18.723,42100.0
2013-01-09 13:50:00,21.23,21.24,21.2,21.22,39400.0,18.723,18.7318,18.6966,18.7142,39400.0
2013-01-09 14:00:00,21.22,21.24,21.2,21.2,59000.0,18.7142,18.7318,18.6966,18.6966,59000.0
2013-01-09 14:10:00,21.2,21.22,21.16,21.16,54200.0,18.6966,18.7142,18.6613,18.6613,54200.0
2013-01-09 14:20:00,21.17,21.18,21.15,21.16,30500.0,18.6701,18.6789,18.6525,18.6613,30500.0
2013-01-09 14:30:00,21.15,21.17,21.14,21.16,41800.0,18.6525,18.6701,18.6436,18.6613,41800.0
2013-01-09 14:40:00,21.16,21.18,21.15,21.15,54200.0,18.6613,18.6789,18.6525,18.6525,54200.0
2013-01-09 14:50:00,21.15,21.15,21.1,21.13,57300.0,18.6525,18.6525,18.6084,18.6348,57300.0
2013-01-09 15:00:00,21.12,21.14,21.1,21.11,72800.0,18.626,18.6436,18.6084,18.6172,72800.0
2013-01-09 15:10:00,21.12,21.12,21.08,21.12,49600.0,18.626,18.626,18.5907,18.626,49600.0
2013-01-09 15:20:00,21.12,21.18,21.11,21.15,147700.0,18.626,18.6789,18.6172,18.6525,147700.0
2013-01-09 15:30:00,21.15,21.16,21.1,21.14,78100.0,18.6525,18.6613,18.6084,18.6436,78100.0
2013-01-09 15:40:00,21.14,21.16,21.11,21.14,175900.0,18.6436,18.6613,18.6172,18.6436,175900.0
2013-01-09 15:50:00,21.15,21.16,21.14,21.16,311600.0,18.6525,18.6613,18.6436,18.6613,311600.0
2013-01-10 09:30:00,21.25,21.25,21.03,21.12,186300.0,18.7407,18.7407,18.5466,18.626,186300.0
2013-01-10 09:40:00,21.12,21.13,20.98,21.02,145700.0,18.626,18.6348,18.5025,18.5378,145700.0
2013-01-10 09:50:00,21.02,21.12,21.0,21.09,61700.0,18.5378,18.626,18.5202,18.5996,61700.0
2013-01-10 10:00:00,21.09,21.12,21.0,21.0,84200.0,18.5996,18.626,18.5202,18.5202,84200.0
2013-01-10 10:10:00,21.0,21.04,20.94,20.99,56400.0,18.5202,18.5555,18.4673,18.5114,56400.0
2013-01-10 10:20:00,21.0,21.02,20.9,20.9,136200.0,18.5202,18.5378,18.432,18.432,136200.0
2013-01-10 10:30:00,20.9,20.93,20.83,20.88,148400.0,18.432,18.4584,18.3703,18.4144,148400.0
2013-01-10 10:40:00,20.88,20.99,20.85,20.94,71400.0,18.4144,18.5114,18.3879,18.4673,71400.0
2013-01-10 10:50:00,20.95,21.0,20.89,20.89,81200.0,18.4761,18.5202,18.4232,18.4232,81200.0
2013-01-10 11:00:00,20.89,20.89,20.84,20.85,92000.0,18.4232,18.4232,18.3791,18.3879,92000.0
2013-01-10 11:10:00,20.85,20.86,20.72,20.73,149500.0,18.3879,18.3967,18.2732,18.2821,149500.0
2013-01-10 11:20:00,20.74,20.79,20.7,20.76,104300.0,18.2909,18.335,18.2556,18.3085,104300.0
2013-01-10 11:30:00,20.77,20.87,20.77,20.87,35400.0,18.3173,18.4055,18.3173,18.4055,35400.0
2013-01-10 11:40:00,20.86,20.9,20.85,20.87,72400.0,18.3967,18.432,18.3879,18.4055,72400.0
2013-01-10 11:50:00,20.86,20.87,20.83,20.85,25500.0,18.3967,18.4055,18.3703,18.3879,25500.0
2013-01-10 12:00:00,20.85,20.86,20.8,20.82,35300.0,18.3879,18.3967,18.3438,18.3614,35300.0
2013-01-10 12:10:00,20.81,20.84,20.8,20.83,55100.0,18.3526,18.3791,18.3438,18.3703,55100.0
2013-01-10 12:20:00,20.84,20.84,20.79,20.82,65800.0,18.3791,18.3791,18.335,18.3614,65800.0
2013-01-10 12:30:00,20.83,20.85,20.82,20.83,31500.0,18.3703,18.3879,18.3614,18.3703,31500.0
2013-01-10 12:40:00,20.83,20.87,20.83,20.85,18300.0,18.3703,18.4055,18.3703,18.3879,18300.0
2013-01-10 12:50:00,20.85,20.85,20.8,20.85,48100.0,18.3879,18.3879,18.3438,18.3879,48100.0
2013-01-10 13:00:00,20.85,20.85,20.81,20.83,30300.0,18.3879,18.3879,18.3526,18.3703,30300.0
2013-01-10 13:10:00,20.83,20.83,20.81,20.82,17300.0,18.3703,18.3703,18.3526,18.3614,17300.0
2013-01-10 13:20:00,20.82,20.82,20.81,20.82,20700.0,18.3614,18.3614,18.3526,18.3614,20700.0
2013-01-10 13:30:00,20.82,20.82,20.79,20.8,38300.0,18.3614,18.3614,18.335,18.3438,38300.0
2013-01-10 13:40:00,20.79,20.81,20.78,20.8,39600.0,18.335,18.3526,18.3262,18.3438,39600.0
2013-01-10 13:50:00,20.8,20.84,20.79,20.82,98100.0,18.3438,18.3791,18.335,18.3614,98100.0
2013-01-10 14:00:00,20.81,20.82,20.81,20.82,24800.0,18.3526,18.3614,18.3526,18.3614,24800.0
2013-01-10 14:10:00,20.81,20.82,20.79,20.8,42900.0,18.3526,18.3614,18.335,18.3438,42900.0
2013-01-10 14:20:00,20.8,20.8,20.74,20.75,74500.0,18.3438,18.3438,18.2909,18.2997,74500.0
2013-01-10 14:30:00,20.75,20.78,20.75,20.75,76500.0,18.2997,18.3262,18.2997,18.2997,76500.0
2013-01-10 14:40:00,20.76,20.8,20.76,20.77,78300.0,18.3085,18.3438,18.3085,18.3173,78300.0
2013-01-10 14:50:00,20.78,20.82,20.77,20.81,79800.0,18.3262,18.3614,18.3173,18.3526,79800.0
2013-01-10 15:00:00,20.81,20.84,20.8,20.84,92100.0,18.3526,18.3791,18.3438,18.3791,92100.0
2013-01-10 15:10:00,20.84,20.84,20.78,20.81,143600.0,18.3791,18.3791,18.3262,18.3526,143600.0
2013-01-10 15:20:00,20.81,20.85,20.8,20.85,50300.0,18.3526,18.3879,18.3438,18.3879,50300.0
2013-01-10 15:30:00,20.85,20.86,20.83,20.83,99200.0,18.3879,18.3967,18.3703,18.3703,99200.0
2013-01-10 15:40:00,20.84,20.85,20.81,20.85,137700.0,18.3791,18.3879,18.3526,18.3879,137700.0
2013-01-10 15:50:00,20.85,20.87,20.83,20.86,193800.0,18.3879,18.4055,18.3703,18.3967,193800.0
2013-01-11 09:30:00,21.14,21.39,20.97,21.21,321200.0,18.6436,18.8641,18.4937,18.7054,321200.0
2013-01-11 09:40:00,21.22,21.25,21.15,21.17,167200.0,18.7142,18.7407,18.6525,18.6701,167200.0
2013-01-11 09:50:00,21.17,21.24,21.09,21.09,142600.0,18.6701,18.7318,18.5996,18.5996,142600.0
2013-01-11 10:00:00,21.09,21.11,20.88,20.95,131000.0,18.5996,18.6172,18.4144,18.4761,131000.0
2013-01-11 10:10:00,20.95,21.05,20.95,20.95,90500.0,18.4761,18.5643,18.4761,18.4761,90500.0
2013-01-11 10:20:00,20.94,20.94,20.84,20.85,85200.0,18.4673,18.4673,18.3791,18.3879,85200.0
2013-01-11 10:30:00,20.84,20.86,20.76,20.79,119100.0,18.3791,18.3967,18.3085,18.335,119100.0
2013-01-11 10:40:00,20.8,20.92,20.78,20.78,172900.0,18.3438,18.4496,18.3262,18.3262,172900.0
2013-01-11 10:50:00,20.78,20.85,20.76,20.82,100900.0,18.3262,18.3879,18.3085,18.3614,100900.0
2013-01-11 11:00:00,20.82,20.88,20.8,20.81,104400.0,18.3614,18.4144,18.3438,18.3526,104400.0
2013-01-11 11:10:00,20.82,20.82,20.73,20.77,147700.0,18.3614,18.3614,18.2821,18.3173,147700.0
2013-01-11 11:20:00,20.76,20.78,20.7,20.7,38600.0,18.3085,18.3262,18.2556,18.2556,38600.0
2013-01-11 11:30:00,20.7,20.76,20.7,20.73,38500.0,18.2556,18.3085,18.2556,18.2821,38500.0
2013-01-11 11:40:00,20.74,20.77,20.73,20.77,39500.0,18.2909,18.3173,18.2821,18.3173,39500.0
2013-01-11 11:50:00,20.77,20.89,20.77,20.89,51200.0,18.3173,18.4232,18.3173,18.4232,51200.0
2013-01-11 12:00:00,20.89,20.9,20.85,20.9,37300.0,18.4232,18.432,18.3879,18.432,37300.0
2013-01-11 12:10:00,20.9,20.91,20.82,20.83,137500.0,18.432,18.4408,18.3614,18.3703,137500.0
2013-01-11 12:20:00,20.82,20.85,20.81,20.82,48500.0,18.3614,18.3879,18.3526,18.3614,48500.0
2013-01-11 12:30:00,20.82,20.84,20.77,20.82,48400.0,18.3614,18.3791,18.3173,18.3614,48400.0
2013-01-11 12:40:00,20.82,20.84,20.8,20.83,48600.0,18.3614,18.3791,18.3438,18.3703,48600.0
2013-01-11 12:50:00,20.83,20.86,20.82,20.85,38700.0,18.3703,18.3967,18.3614,18.3879,38700.0
2013-01-11 13:00:00,20.85,20.86,20.81,20.82,82300.0,18.3879,18.3967,18.3526,18.3614,82300.0
2013-01-11 13:10:00,20.83,20.88,20.82,20.88,29900.0,18.3703,18.4144,18.3614,18.4144,29900.0
2013-01-11 13:20:00,20.88,20.89,20.85,20.86,31100.0,18.4144,18.4232,18.3879,18.3967,31100.0
2013-01-11 13:30:00,20.85,20.88,20.84,20.86,32800.0,18.3879,18.4144,18.3791,18.3967,32800.0
2013-01-11 13:40:00,20.87,20.87,20.78,20.82,30900.0,18.4055,18.4055,18.3262,18.3614,30900.0
2013-01-11 13:50:00,20.81,20.84,20.8,20.82,30300.0,18.3526,18.3791,18.3438,18.3614,30300.0
2013-01-11 14:00:00,20.82,20.83,20.7,20.73,183400.0,18.3614,18.3703,18.2556,18.2821,183400.0
2013-01-11 14:10:00,20.73,20.78,20.72,20.78,31800.0,18.2821,18.3262,18.2732,18.3262,31800.0
2013-01-11 14:20:00,20.78,20.8,20.76,20.8,50900.0,18.3262,18.3438,18.3085,18.3438,50900.0
2013-01-11 14:30:00,20.8,20.85,20.79,20.84,58400.0,18.3438,18.3879,18.335,18.3791,58400.0
2013-01-11 14:40:00,20.84,20.85,20.81,20.82,38200.0,18.3791,18.3879,18.3526,18.3614,38200.0
2013-01-11 14:50:00,20.82,20.87,20.82,20.86,37700.0,18.3614,18.4055,18.3614,18.3967,37700.0
2013-01-11 15:00:00,20.86,20.87,20.82,20.87,56300.0,18.3967,18.4055,18.3614,18.4055,56300.0
2013-01-11 15:10:00,20.87,20.93,20.84,20.91,102100.0,18.4055,18.4584,18.3791,18.4408,102100.0
2013-01-11 15:20:00,20.91,20.95,20.9,20.93,61800.0,18.4408,18.4761,18.432,18.4584,61800.0
2013-01-11 15:30:00,20.93,20.96,20.91,20.93,117400.0,18.4584,18.4849,18.4408,18.4584,117400.0
2013-01-11 15:40:00,20.92,20.98,20.92,20.94,132400.0,18.4496,18.5025,18.4496,18.4673,132400.0
2013-01-11 15:50:00,20.94,20.97,20.91,20.95,208600.0,18.4673,18.4937,18.4408,18.4761,208600.0
2013-01-14 09:30:00,21.0,21.3,21.0,21.22,168800.0,18.5202,18.7848,18.5202,18.7142,168800.0
2013-01-14 09:40:00,21.22,21.28,21.11,21.21,146700.0,18.7142,18.7671,18.6172,18.7054,146700.0
2013-01-14 09:50:00,21.21,21.24,21.12,21.18,113100.0,18.7054,18.7318,18.626,18.6789,113100.0
2013-01-14 10:00:00,21.18,21.25,21.1,21.19,87300.0,18.6789,18.7407,18.6084,18.6877,87300.0
2013-01-14 10:10:00,21.19,21.25,21.12,21.14,58300.0,18.6877,18.7407,18.626,18.6436,58300.0
2013-01-14 10:20:00,21.13,21.14,21.05,21.06,91700.0,18.6348,18.6436,18.5643,18.5731,91700.0
2013-01-14 10:30:00,21.07,21.09,21.03,21.07,109300.0,18.5819,18.5996,18.5466,18.5819,109300.0
2013-01-14 10:40:00,21.06,21.09,21.04,21.07,62000.0,18.5731,18.5996,18.5555,18.5819,62000.0
2013-01-14 10:50:00,21.09,21.09,21.05,21.08,39100.0,18.5996,18.5996,18.5643,18.5907,39100.0
2013-01-14 11:00:00,21.08,21.09,20.98,21.0,137000.0,18.5907,18.5996,18.5025,18.5202,137000.0
2013-01-14 11:10:00,21.0,21.09,21.0,21.08,44500.0,18.5202,18.5996,18.5202,18.5907,44500.0
2013-01-14 11:20:00,21.08,21.12,21.07,21.11,41500.0,18.5907,18.626,18.5819,18.6172,41500.0
2013-01-14 11:30:00,21.11,21.12,21.09,21.1,49300.0,18.6172,18.626,18.5996,18.6084,49300.0
2013-01-14 11:40:00,21.1,21.1,21.05,21.09,43300.0,18.6084,18.6084,18.5643,18.5996,43300.0
2013-01-14 11:50:00,21.09,21.11,21.07,21.08,32500.0,18.5996,18.6172,18.5819,18.5907,32500.0
2013-01-14 12:00:00,21.09,21.1,21.02,21.02,43200.0,18.5996,18.6084,18.5378,18.5378,43200.0
2013-01-14 12:10:00,21.02,21.07,21.02,21.04,60100.0,18.5378,18.5819,18.5378,18.5555,60100.0
2013-01-14 12:20:00,21.04,21.04,21.01,21.01,17300.0,18.5555,18.5555,18.529,18.529,17300.0
2013-01-14 12:30:00,21.01,21.07,21.0,21.04,19900.0,18.529,18.5819,18.5202,18.5555,19900.0
2013-01-14 12:40:00,21.04,21.07,21.03,21.03,57600.0,18.5555,18.5819,18.5466,18.5466,57600.0
2013-01-14 12:50:00,21.03,21.06,21.01,21.01,92900.0,18.5466,18.5731,18.529,18.529,92900.0
2013-01-14 13:00:00,21.01,21.01,20.95,20.95,35600.0,18.529,18.529,18.4761,18.4761,35600.0
2013-01-14 13:10:00,20.95,20.95,20.91,20.94,42200.0,18.4761,18.4761,18.4408,18.4673,42200.0
2013-01-14 13:20:00,20.94,20.95,20.9,20.9,30700.0,18.4673,18.4761,18.432,18.432,30700.0
2013-01-14 13:30:00,20.91,20.93,20.89,20.9,54500.0,18.4408,18.4584,18.4232,18.432,54500.0
2013-01-14 13:40:00,20.9,20.91,20.89,20.89,28800.0,18.432,18.4408,18.4232,18.4232,28800.0
2013-01-14 13:50:00,20.9,20.9,20.86,20.87,27100.0,18.432,18.432,18.3967,18.4055,27100.0
2013-01-14 14:00:00,20.86,20.94,20.86,20.9,62600.0,18.3967,18.4673,18.3967,18.432,62600.0
2013-01-14 14:10:00,20.91,20.94,20.89,20.9,50600.0,18.4408,18.4673,18.4232,18.432,50600.0
2013-01-14 14:20:00,20.91,20.92,20.89,20.89,17700.0,18.4408,18.4496,18.4232,18.4232,17700.0
2013-01-14 14:30:00,20.89,20.91,20.86,20.86,64100.0,18.4232,18.4408,18.3967,18.3967,64100.0
2013-01-14 14:40:00,20.87,20.87,20.81,20.82,27600.0,18.4055,18.4055,18.3526,18.3614,27600.0
2013-01-14 14:50:00,20.83,20.84,20.79,20.81,99200.0,18.3703,18.3791,18.335,18.3526,99200.0
2013-01-14 15:00:00,20.81,20.93,20.81,20.9,90400.0,18.3526,18.4584,18.3526,18.432,90400.0
2013-01-14 15:10:00,20.91,20.91,20.88,20.88,29300.0,18.4408,18.4408,18.4144,18.4144,29300.0
2013-01-14 15:20:00,20.89,20.9,20.86,20.88,37300.0,18.4232,18.432,18.3967,18.4144,37300.0
2013-01-14 15:30:00,20.88,20.88,20.86,20.88,50000.0,18.4144,18.4144,18.3967,18.4144,50000.0
2013-01-14 15:40:00,20.88,20.89,20.87,20.88,70000.0,18.4144,18.4232,18.4055,18.4144,70000.0
2013-01-14 15:50:00,20.88,20.91,20.86,20.9,221800.0,18.4144,18.4408,18.3967,18.432,221800.0
2013-01-15 09:30:00,20.76,20.85,20.63,20.78,306100.0,18.3085,18.3879,18.1939,18.3262,306100.0
2013-01-15 09:40:00,20.78,20.92,20.68,20.82,252900.0,18.3262,18.4496,18.238,18.3614,252900.0
2013-01-15 09:50:00,20.83,20.88,20.73,20.77,108800.0,18.3703,18.4144,18.2821,18.3173,108800.0
2013-01-15 10:00:00,20.77,20.86,20.72,20.78,150100.0,18.3173,18.3967,18.2732,18.3262,150100.0
2013-01-15 10:10:00,20.79,20.79,20.65,20.67,195500.0,18.335,18.335,18.2115,18.2291,195500.0
2013-01-15 10:20:00,20.67,20.71,20.66,20.7,132100.0,18.2291,18.2644,18.2203,18.2556,132100.0
2013-01-15 10:30:00,20.7,20.85,20.68,20.85,106100.0,18.2556,18.3879,18.238,18.3879,106100.0
2013-01-15 10:40:00,20.86,20.91,20.81,20.86,93100.0,18.3967,18.4408,18.3526,18.3967,93100.0
2013-01-15 10:50:00,20.85,20.89,20.82,20.84,60800.0,18.3879,18.4232,18.3614,18.3791,60800.0
2013-01-15 11:00:00,20.84,20.97,20.8,20.94,106100.0,18.3791,18.4937,18.3438,18.4673,106100.0
2013-01-15 11:10:00,20.95,20.95,20.91,20.91,56400.0,18.4761,18.4761,18.4408,18.4408,56400.0
2013-01-15 11:20:00,20.91,21.02,20.91,20.98,80200.0,18.4408,18.5378,18.4408,18.5025,80200.0
2013-01-15 11:30:00,20.98,21.01,20.93,20.94,197500.0,18.5025,18.529,18.4584,18.4673,197500.0
2013-01-15 11:40:00,20.95,20.95,20.76,20.8,92200.0,18.4761,18.4761,18.3085,18.3438,92200.0
2013-01-15 11:50:00,20.8,20.8,20.75,20.76,97900.0,18.3438,18.3438,18.2997,18.3085,97900.0
2013-01-15 12:00:00,20.75,20.78,20.66,20.75,86900.0,18.2997,18.3262,18.2203,18.2997,86900.0
2013-01-15 12:10:00,20.75,20.81,20.72,20.75,117100.0,18.2997,18.3526,18.2732,18.2997,117100.0
2013-01-15 12:20:00,20.75,20.78,20.73,20.74,99000.0,18.2997,18.3262,18.2821,18.2909,99000.0
2013-01-15 12:30:00,20.73,20.74,20.7,20.71,135500.0,18.2821,18.2909,18.2556,18.2644,135500.0
2013-01-15 12:40:00,20.72,20.72,20.69,20.69,56700.0,18.2732,18.2732,18.2468,18.2468,56700.0
2013-01-15 12:50:00,20.69,20.74,20.68,20.69,84600.0,18.2468,18.2909,18.238,18.2468,84600.0
2013-01-15 13:00:00,20.69,20.71,20.69,20.7,50500.0,18.2468,18.2644,18.2468,18.2556,50500.0
2013-01-15 13:10:00,20.7,20.74,20.68,20.71,84700.0,18.2556,18.2909,18.238,18.2644,84700.0
2013-01-15 13:20:00,20.73,20.74,20.71,20.71,53600.0,18.2821,18.2909,18.2644,18.2644,53600.0
2013-01-15 13:30:00,20.71,20.73,20.7,20.71,77700.0,18.2644,18.2821,18.2556,18.2644,77700.0
2013-01-15 13:40:00,20.71,20.8,20.71,20.8,64600.0,18.2644,18.3438,18.2644,18.3438,64600.0
2013-01-15 13:50:00,20.8,20.81,20.76,20.78,72300.0,18.3438,18.3526,18.3085,18.3262,72300.0
2013-01-15 14:00:00,20.78,20.8,20.77,20.79,44500.0,18.3262,18.3438,18.3173,18.335,44500.0
2013-01-15 14:10:00,20.79,20.82,20.78,20.78,57300.0,18.335,18.3614,18.3262,18.3262,57300.0
2013-01-15 14:20:00,20.78,20.81,20.76,20.8,45200.0,18.3262,18.3526,18.3085,18.3438,45200.0
2013-01-15 14:30:00,20.8,20.82,20.78,20.8,45600.0,18.3438,18.3614,18.3262,18.3438,45600.0
2013-01-15 14:40:00,20.8,20.86,20.8,20.84,123400.0,18.3438,18.3967,18.3438,18.3791,123400.0
2013-01-15 14:50:00,20.84,20.93,20.83,20.91,137000.0,18.3791,18.4584,18.3703,18.4408,137000.0
2013-01-15 15:00:00,20.92,20.95,20.9,20.92,116600.0,18.4496,18.4761,18.432,18.4496,116600.0
2013-01-15 15:10:00,20.91,20.93,20.88,20.92,92700.0,18.4408,18.4584,18.4144,18.4496,92700.0
2013-01-15 15:20:00,20.92,20.97,20.91,20.96,94800.0,18.4496,18.4937,18.4408,18.4849,94800.0
2013-01-15 15:30:00,20.97,21.08,20.96,21.03,152500.0,18.4937,18.5907,18.4849,18.5466,152500.0
2013-01-15 15:40:00,21.04,21.08,21.03,21.06,246000.0,18.5555,18.5907,18.5466,18.5731,246000.0
2013-01-15 15:50:00,21.07,21.11,21.05,21.07,493300.0,18.5819,18.6172,18.5643,18.5819,493300.0
2013-01-16 09:30:00,20.96,21.12,20.96,21.03,85600.0,18.4849,18.626,18.4849,18.5466,85600.0
2013-01-16 09:40:00,21.04,21.25,21.04,21.17,146400.0,18.5555,18.7407,18.5555,18.6701,146400.0
2013-01-16 09:50:00,21.17,21.18,21.08,21.11,63000.0,18.6701,18.6789,18.5907,18.6172,63000.0
2013-01-16 10:00:00,21.11,21.12,20.97,20.98,149400.0,18.6172,18.626,18.4937,18.5025,149400.0
2013-01-16 10:10:00,20.97,21.06,20.94,21.03,116000.0,18.4937,18.5731,18.4673,18.5466,116000.0
2013-01-16 10:20:00,21.04,21.13,21.04,21.08,148300.0,18.5555,18.6348,18.5555,18.5907,148300.0
2013-01-16 10:30:00,21.07,21.14,21.07,21.14,101100.0,18.5819,18.6436,18.5819,18.6436,101100.0
2013-01-16 10:40:00,21.14,21.17,21.06,21.09,172300.0,18.6436,18.6701,18.5731,18.5996,172300.0
2013-01-16 10:50:00,21.1,21.1,21.01,21.01,39300.0,18.6084,18.6084,18.529,18.529,39300.0
2013-01-16 11:00:00,21.0,21.04,20.95,20.99,138200.0,18.5202,18.5555,18.4761,18.5114,138200.0
2013-01-16 11:10:00,20.99,21.05,20.99,21.04,28700.0,18.5114,18.5643,18.5114,18.5555,28700.0
2013-01-16 11:20:00,21.03,21.06,21.0,21.06,43500.0,18.5466,18.5731,18.5202,18.5731,43500.0
2013-01-16 11:30:00,21.06,21.08,21.04,21.05,45700.0,18.5731,18.5907,18.5555,18.5643,45700.0
2013-01-16 11:40:00,21.04,21.05,20.99,21.0,42600.0,18.5555,18.5643,18.5114,18.5202,42600.0
2013-01-16 11:50:00,20.99,21.02,20.94,20.94,91200.0,18.5114,18.5378,18.4673,18.4673,91200.0
2013-01-16 12:00:00,20.94,20.97,20.92,20.94,35000.0,18.4673,18.4937,18.4496,18.4673,35000.0
2013-01-16 12:10:00,20.93,20.96,20.91,20.94,28400.0,18.4584,18.4849,18.4408,18.4673,28400.0
2013-01-16 12:20:00,20.94,20.96,20.94,20.96,12300.0,18.4673,18.4849,18.4673,18.4849,12300.0
2013-01-16 12:30:00,20.96,20.96,20.91,20.92,35000.0,18.4849,18.4849,18.4408,18.4496,35000.0
2013-01-16 12:40:00,20.92,20.92,20.87,20.89,29600.0,18.4496,18.4496,18.4055,18.4232,29600.0
2013-01-16 12:50:00,20.89,20.91,20.87,20.9,37900.0,18.4232,18.4408,18.4055,18.432,37900.0
2013-01-16 13:00:00,20.91,20.91,20.85,20.91,45200.0,18.4408,18.4408,18.3879,18.4408,45200.0
2013-01-16 13:10:00,20.91,20.93,20.9,20.92,43700.0,18.4408,18.4584,18.432,18.4496,43700.0
2013-01-16 13:20:00,20.92,20.94,20.92,20.94,33500.0,18.4496,18.4673,18.4496,18.4673,33500.0
2013-01-16 13:30:00,20.94,21.01,20.93,20.98,65300.0,18.4673,18.529,18.4584,18.5025,65300.0
2013-01-16 13:40:00,20.98,21.01,20.96,20.98,51700.0,18.5025,18.529,18.4849,18.5025,51700.0
2013-01-16 13:50:00,20.98,21.01,20.98,21.01,15200.0,18.5025,18.529,18.5025,18.529,15200.0
2013-01-16 14:00:00,21.01,21.04,20.99,21.0,49600.0,18.529,18.5555,18.5114,18.5202,49600.0
2013-01-16 14:10:00,21.0,21.01,20.97,21.01,23600.0,18.5202,18.529,18.4937,18.529,23600.0
2013-01-16 14:20:00,21.01,21.04,21.01,21.03,31500.0,18.529,18.5555,18.529,18.5466,31500.0
2013-01-16 14:30:00,21.03,21.04,21.01,21.02,58200.0,18.5466,18.5555,18.529,18.5378,58200.0
2013-01-16 14:40:00,21.02,21.03,21.0,21.01,49900.0,18.5378,18.5466,18.5202,18.529,49900.0
2013-01-16 14:50:00,21.01,21.09,21.0,21.06,96000.0,18.529,18.5996,18.5202,18.5731,96000.0
2013-01-16 15:00:00,21.06,21.07,21.04,21.06,41600.0,18.5731,18.5819,18.5555,18.5731,41600.0
2013-01-16 15:10:00,21.05,21.06,21.04,21.04,39500.0,18.5643,18.5731,18.5555,18.5555,39500.0
2013-01-16 15:20:00,21.04,21.05,20.99,20.99,68600.0,18.5555,18.5643,18.5114,18.5114,68600.0
2013-01-16 15:30:00,21.0,21.01,20.99,21.0,67600.0,18.5202,18.529,18.5114,18.5202,67600.0
2013-01-16 15:40:00,21.0,21.03,20.97,21.0,98900.0,18.5202,18.5466,18.4937,18.5202,98900.0
2013-01-16 15:50:00,21.0,21.01,20.97,21.0,158100.0,18.5202,18.529,18.4937,18.5202,158100.0
2013-01-17 09:30:00,21.18,21.4,21.18,21.35,362600.0,18.6789,18.8729,18.6789,18.8288,362600.0
2013-01-17 09:40:00,21.34,21.35,21.18,21.28,120200.0,18.82,18.8288,18.6789,18.7671,120200.0
2013-01-17 09:50:00,21.28,21.47,21.28,21.36,180700.0,18.7671,18.9347,18.7671,18.8377,180700.0
2013-01-17 10:00:00,21.36,21.45,21.35,21.44,177700.0,18.8377,18.917,18.8288,18.9082,177700.0
2013-01-17 10:10:00,21.44,21.5,21.43,21.5,138700.0,18.9082,18.9611,18.8994,18.9611,138700.0
2013-01-17 10:20:00,21.5,21.5,21.46,21.49,143600.0,18.9611,18.9611,18.9259,18.9523,143600.0
2013-01-17 10:30:00,21.48,21.52,21.37,21.39,195100.0,18.9435,18.9788,18.8465,18.8641,195100.0
2013-01-17 10:40:00,21.39,21.39,21.3,21.34,120400.0,18.8641,18.8641,18.7848,18.82,120400.0
2013-01-17 10:50:00,21.33,21.35,21.31,21.33,77100.0,18.8112,18.8288,18.7936,18.8112,77100.0
2013-01-17 11:00:00,21.33,21.41,21.33,21.41,54900.0,18.8112,18.8818,18.8112,18.8818,54900.0
2013-01-17 11:10:00,21.41,21.43,21.38,21.39,126700.0,18.8818,18.8994,18.8553,18.8641,126700.0
2013-01-17 11:20:00,21.39,21.41,21.38,21.4,37300.0,18.8641,18.8818,18.8553,18.8729,37300.0
2013-01-17 11:30:00,21.41,21.41,21.37,21.37,87000.0,18.8818,18.8818,18.8465,18.8465,87000.0
2013-01-17 11:40:00,21.38,21.41,21.36,21.4,46000.0,18.8553,18.8818,18.8377,18.8729,46000.0
2013-01-17 11:50:00,21.41,21.41,21.35,21.35,58300.0,18.8818,18.8818,18.8288,18.8288,58300.0
2013-01-17 12:00:00,21.36,21.38,21.36,21.36,21800.0,18.8377,18.8553,18.8377,18.8377,21800.0
2013-01-17 12:10:00,21.36,21.37,21.33,21.36,79700.0,18.8377,18.8465,18.8112,18.8377,79700.0
2013-01-17 12:20:00,21.36,21.41,21.36,21.39,39600.0,18.8377,18.8818,18.8377,18.8641,39600.0
2013-01-17 12:30:00,21.39,21.42,21.38,21.41,58100.0,18.8641,18.8906,18.8553,18.8818,58100.0
2013-01-17 12:40:00,21.4,21.41,21.36,21.38,39800.0,18.8729,18.8818,18.8377,18.8553,39800.0
2013-01-17 12:50:00,21.39,21.4,21.35,21.37,28900.0,18.8641,18.8729,18.8288,18.8465,28900.0
2013-01-17 13:00:00,21.36,21.4,21.36,21.39,19300.0,18.8377,18.8729,18.8377,18.8641,19300.0
2013-01-17 13:10:00,21.4,21.41,21.37,21.37,81700.0,18.8729,18.8818,18.8465,18.8465,81700.0
2013-01-17 13:20:00,21.37,21.38,21.35,21.36,32500.0,18.8465,18.8553,18.8288,18.8377,32500.0
2013-01-17 13:30:00,21.36,21.4,21.35,21.4,45800.0,18.8377,18.8729,18.8288,18.8729,45800.0
2013-01-17 13:40:00,21.4,21.4,21.39,21.39,16900.0,18.8729,18.8729,18.8641,18.8641,16900.0
2013-01-17 13:50:00,21.4,21.45,21.39,21.42,112000.0,18.8729,18.917,18.8641,18.8906,112000.0
2013-01-17 14:00:00,21.41,21.48,21.41,21.46,51000.0,18.8818,18.9435,18.8818,18.9259,51000.0
2013-01-17 14:10:00,21.46,21.5,21.43,21.49,66800.0,18.9259,18.9611,18.8994,18.9523,66800.0
2013-01-17 14:20:00,21.49,21.58,21.48,21.55,159000.0,18.9523,19.0317,18.9435,19.0052,159000.0
2013-01-17 14:30:00,21.55,21.62,21.54,21.61,95400.0,19.0052,19.067,18.9964,19.0581,95400.0
2013-01-17 14:40:00,21.6,21.62,21.54,21.55,72700.0,19.0493,19.067,18.9964,19.0052,72700.0
2013-01-17 14:50:00,21.55,21.58,21.54,21.55,73300.0,19.0052,19.0317,18.9964,19.0052,73300.0
2013-01-17 15:00:00,21.56,21.57,21.51,21.52,82200.0,19.0141,19.0229,18.97,18.9788,82200.0
2013-01-17 15:10:00,21.51,21.53,21.51,21.53,51200.0,18.97,18.9876,18.97,18.9876,51200.0
2013-01-17 15:20:00,21.53,21.53,21.48,21.52,84400.0,18.9876,18.9876,18.9435,18.9788,84400.0
2013-01-17 15:30:00,21.52,21.56,21.51,21.56,85400.0,18.9788,19.0141,18.97,19.0141,85400.0
2013-01-17 15:40:00,21.56,21.59,21.55,21.56,171300.0,19.0141,19.0405,19.0052,19.0141,171300.0
2013-01-17 15:50:00,21.56,21.56,21.5,21.52,311300.0,19.0141,19.0141,18.9611,18.9788,311300.0
2013-01-18 09:30:00,21.59,21.64,21.45,21.45,388400.0,19.0405,19.0846,18.917,18.917,388400.0
2013-01-18 09:40:00,21.47,21.5,21.41,21.44,110600.0,18.9347,18.9611,18.8818,18.9082,110600.0
2013-01-18 09:50:00,21.44,21.55,21.43,21.54,110800.0,18.9082,19.0052,18.8994,18.9964,110800.0
2013-01-18 10:00:00,21.55,21.57,21.47,21.52,109300.0,19.0052,19.0229,18.9347,18.9788,109300.0
2013-01-18 10:10:00,21.51,21.67,21.5,21.64,80300.0,18.97,19.1111,18.9611,19.0846,80300.0
2013-01-18 10:20:00,21.65,21.67,21.56,21.57,112500.0,19.0934,19.1111,19.0141,19.0229,112500.0
2013-01-18 10:30:00,21.56,21.57,21.52,21.57,134500.0,19.0141,19.0229,18.9788,19.0229,134500.0
2013-01-18 10:40:00,21.57,21.63,21.53,21.63,118800.0,19.0229,19.0758,18.9876,19.0758,118800.0
2013-01-18 10:50:00,21.64,21.67,21.6,21.61,64300.0,19.0846,19.1111,19.0493,19.0581,64300.0
2013-01-18 11:00:00,21.61,21.63,21.58,21.6,58400.0,19.0581,19.0758,19.0317,19.0493,58400.0
2013-01-18 11:10:00,21.6,21.61,21.57,21.57,85000.0,19.0493,19.0581,19.0229,19.0229,85000.0
2013-01-18 11:20:00,21.57,21.61,21.56,21.57,58900.0,19.0229,19.0581,19.0141,19.0229,58900.0
2013-01-18 11:30:00,21.58,21.58,21.52,21.53,59800.0,19.0317,19.0317,18.9788,18.9876,59800.0
2013-01-18 11:40:00,21.54,21.57,21.5,21.51,85100.0,18.9964,19.0229,18.9611,18.97,85100.0
2013-01-18 11:50:00,21.51,21.52,21.47,21.47,55600.0,18.97,18.9788,18.9347,18.9347,55600.0
2013-01-18 12:00:00,21.47,21.48,21.44,21.44,98300.0,18.9347,18.9435,18.9082,18.9082,98300.0
2013-01-18 12:10:00,21.45,21.48,21.44,21.48,88800.0,18.917,18.9435,18.9082,18.9435,88800.0
2013-01-18 12:20:00,21.48,21.49,21.43,21.44,57200.0,18.9435,18.9523,18.8994,18.9082,57200.0
2013-01-18 12:30:00,21.43,21.44,21.41,21.43,78600.0,18.8994,18.9082,18.8818,18.8994,78600.0
2013-01-18 12:40:00,21.43,21.44,21.4,21.42,39100.0,18.8994,18.9082,18.8729,18.8906,39100.0
2013-01-18 12:50:00,21.42,21.45,21.41,21.44,121200.0,18.8906,18.917,18.8818,18.9082,121200.0
2013-01-18 13:00:00,21.45,21.5,21.44,21.48,60800.0,18.917,18.9611,18.9082,18.9435,60800.0
2013-01-18 13:10:00,21.49,21.51,21.43,21.44,138300.0,18.9523,18.97,18.8994,18.9082,138300.0
2013-01-18 13:20:00,21.44,21.45,21.44,21.44,69900.0,18.9082,18.917,18.9082,18.9082,69900.0
2013-01-18 13:30:00,21.44,21.47,21.44,21.44,96500.0,18.9082,18.9347,18.9082,18.9082,96500.0
2013-01-18 13:40:00,21.45,21.45,21.4,21.41,74500.0,18.917,18.917,18.8729,18.8818,74500.0
2013-01-18 13:50:00,21.42,21.42,21.39,21.39,50800.0,18.8906,18.8906,18.8641,18.8641,50800.0
2013-01-18 14:00:00,21.4,21.42,21.38,21.41,48400.0,18.8729,18.8906,18.8553,18.8818,48400.0
2013-01-18 14:10:00,21.42,21.45,21.4,21.41,52500.0,18.8906,18.917,18.8729,18.8818,52500.0
2013-01-18 14:20:00,21.41,21.43,21.4,21.42,40300.0,18.8818,18.8994,18.8729,18.8906,40300.0
2013-01-18 14:30:00,21.42,21.44,21.41,21.42,46400.0,18.8906,18.9082,18.8818,18.8906,46400.0
2013-01-18 14:40:00,21.43,21.45,21.42,21.43,70300.0,18.8994,18.917,18.8906,18.8994,70300.0
2013-01-18 14:50:00,21.43,21.44,21.4,21.43,51800.0,18.8994,18.9082,18.8729,18.8994,51800.0
2013-01-18 15:00:00,21.43,21.43,21.41,21.42,27100.0,18.8994,18.8994,18.8818,18.8906,27100.0
2013-01-18 15:10:00,21.41,21.42,21.41,21.42,39500.0,18.8818,18.8906,18.8818,18.8906,39500.0
2013-01-18 15:20:00,21.42,21.42,21.4,21.41,34500.0,18.8906,18.8906,18.8729,18.8818,34500.0
2013-01-18 15:30:00,21.41,21.46,21.41,21.44,158400.0,18.8818,18.9259,18.8818,18.9082,158400.0
2013-01-18 15:40:00,21.45,21.51,21.43,21.5,121100.0,18.917,18.97,18.8994,18.9611,121100.0
2013-01-18 15:50:00,21.49,21.52,21.48,21.52,208000.0,18.9523,18.9788,18.9435,18.9788,208000.0
2013-01-22 09:30:00,21.65,21.7,21.56,21.56,269600.0,19.0934,19.1375,19.0141,19.0141,269600.0
2013-01-22 09:40:00,21.57,21.61,21.45,21.5,93200.0,19.0229,19.0581,18.917,18.9611,93200.0
2013-01-22 09:50:00,21.5,21.51,21.27,21.3,347400.0,18.9611,18.97,18.7583,18.7848,347400.0
2013-01-22 10:00:00,21.33,21.53,21.16,21.5,315700.0,18.8112,18.9876,18.6613,18.9611,315700.0
2013-01-22 10:10:00,21.5,21.52,21.4,21.43,122400.0,18.9611,18.9788,18.8729,18.8994,122400.0
2013-01-22 10:20:00,21.43,21.44,21.32,21.32,105800.0,18.8994,18.9082,18.8024,18.8024,105800.0
2013-01-22 10:30:00,21.33,21.38,21.3,21.35,77600.0,18.8112,18.8553,18.7848,18.8288,77600.0
2013-01-22 10:40:00,21.36,21.38,21.33,21.38,61600.0,18.8377,18.8553,18.8112,18.8553,61600.0
2013-01-22 10:50:00,21.38,21.38,21.32,21.32,93800.0,18.8553,18.8553,18.8024,18.8024,93800.0
2013-01-22 11:00:00,21.32,21.33,21.27,21.29,249700.0,18.8024,18.8112,18.7583,18.7759,249700.0
2013-01-22 11:10:00,21.3,21.3,21.27,21.29,73600.0,18.7848,18.7848,18.7583,18.7759,73600.0
2013-01-22 11:20:00,21.28,21.31,21.27,21.3,70100.0,18.7671,18.7936,18.7583,18.7848,70100.0
2013-01-22 11:30:00,21.3,21.3,21.28,21.3,71200.0,18.7848,18.7848,18.7671,18.7848,71200.0
2013-01-22 11:40:00,21.3,21.3,21.28,21.3,65900.0,18.7848,18.7848,18.7671,18.7848,65900.0
2013-01-22 11:50:00,21.3,21.33,21.28,21.29,149100.0,18.7848,18.8112,18.7671,18.7759,149100.0
2013-01-22 12:00:00,21.29,21.3,21.26,21.26,73500.0,18.7759,18.7848,18.7495,18.7495,73500.0
2013-01-22 12:10:00,21.26,21.29,21.26,21.29,76200.0,18.7495,18.7759,18.7495,18.7759,76200.0
2013-01-22 12:20:00,21.29,21.29,21.28,21.28,41100.0,18.7759,18.7759,18.7671,18.7671,41100.0
2013-01-22 12:30:00,21.29,21.29,21.25,21.25,127800.0,18.7759,18.7759,18.7407,18.7407,127800.0
2013-01-22 12:40:00,21.26,21.26,21.23,21.25,134800.0,18.7495,18.7495,18.723,18.7407,134800.0
2013-01-22 12:50:00,21.25,21.25,21.21,21.24,155800.0,18.7407,18.7407,18.7054,18.7318,155800.0
2013-01-22 13:00:00,21.24,21.32,21.23,21.31,101100.0,18.7318,18.8024,18.723,18.7936,101100.0
2013-01-22 13:10:00,21.32,21.41,21.31,21.41,62000.0,18.8024,18.8818,18.7936,18.8818,62000.0
2013-01-22 13:20:00,21.4,21.42,21.39,21.41,78000.0,18.8729,18.8906,18.8641,18.8818,78000.0
2013-01-22 13:30:00,21.41,21.43,21.4,21.41,53600.0,18.8818,18.8994,18.8729,18.8818,53600.0
2013-01-22 13:40:00,21.41,21.44,21.4,21.41,168800.0,18.8818,18.9082,18.8729,18.8818,168800.0
2013-01-22 13:50:00,21.41,21.41,21.38,21.4,84000.0,18.8818,18.8818,18.8553,18.8729,84000.0
2013-01-22 14:00:00,21.4,21.41,21.38,21.39,71600.0,18.8729,18.8818,18.8553,18.8641,71600.0
2013-01-22 14:10:00,21.41,21.41,21.39,21.4,78300.0,18.8818,18.8818,18.8641,18.8729,78300.0
2013-01-22 14:20:00,21.39,21.42,21.39,21.41,95500.0,18.8641,18.8906,18.8641,18.8818,95500.0
2013-01-22 14:30:00,21.4,21.41,21.39,21.39,95000.0,18.8729,18.8818,18.8641,18.8641,95000.0
2013-01-22 14:40:00,21.39,21.46,21.39,21.46,136200.0,18.8641,18.9259,18.8641,18.9259,136200.0
2013-01-22 14:50:00,21.46,21.5,21.45,21.5,60500.0,18.9259,18.9611,18.917,18.9611,60500.0
2013-01-22 15:00:00,21.5,21.52,21.49,21.52,74400.0,18.9611,18.9788,18.9523,18.9788,74400.0
2013-01-22 15:10:00,21.51,21.52,21.48,21.51,58200.0,18.97,18.9788,18.9435,18.97,58200.0
2013-01-22 15:20:00,21.51,21.53,21.48,21.48,106400.0,18.97,18.9876,18.9435,18.9435,106400.0
2013-01-22 15:30:00,21.48,21.52,21.48,21.52,218100.0,18.9435,18.9788,18.9435,18.9788,218100.0
2013-01-22 15:40:00,21.52,21.54,21.5,21.51,162300.0,18.9788,18.9964,18.9611,18.97,162300.0
2013-01-22 15:50:00,21.51,21.55,21.5,21.54,246600.0,18.97,19.0052,18.9611,18.9964,246600.0
2013-01-23 09:30:00,21.68,21.77,21.62,21.63,200600.0,19.1199,19.1993,19.067,19.0758,200600.0
2013-01-23 09:40:00,21.62,21.68,21.51,21.52,129400.0,19.067,19.1199,18.97,18.9788,129400.0
2013-01-23 09:50:00,21.51,21.67,21.51,21.62,118100.0,18.97,19.1111,18.97,19.067,118100.0
2013-01-23 10:00:00,21.63,21.69,21.6,21.64,115800.0,19.0758,19.1287,19.0493,19.0846,115800.0
2013-01-23 10:10:00,21.64,21.75,21.62,21.62,151400.0,19.0846,19.1816,19.067,19.067,151400.0
2013-01-23 10:20:00,21.62,21.63,21.52,21.53,108000.0,19.067,19.0758,18.9788,18.9876,108000.0
2013-01-23 10:30:00,21.53,21.53,21.43,21.48,132500.0,18.9876,18.9876,18.8994,18.9435,132500.0
2013-01-23 10:40:00,21.48,21.49,21.44,21.47,141200.0,18.9435,18.9523,18.9082,18.9347,141200.0
2013-01-23 10:50:00,21.47,21.58,21.46,21.57,191300.0,18.9347,19.0317,18.9259,19.0229,191300.0
2013-01-23 11:00:00,21.57,21.7,21.56,21.7,211900.0,19.0229,19.1375,19.0141,19.1375,211900.0
2013-01-23 11:10:00,21.7,21.78,21.69,21.74,126500.0,19.1375,19.2081,19.1287,19.1728,126500.0
2013-01-23 11:20:00,21.74,21.75,21.62,21.62,136700.0,19.1728,19.1816,19.067,19.067,136700.0
2013-01-23 11:30:00,21.61,21.71,21.6,21.71,108300.0,19.0581,19.1463,19.0493,19.1463,108300.0
2013-01-23 11:40:00,21.7,21.71,21.59,21.59,85700.0,19.1375,19.1463,19.0405,19.0405,85700.0
2013-01-23 11:50:00,21.59,21.68,21.59,21.66,127900.0,19.0405,19.1199,19.0405,19.1022,127900.0
2013-01-23 12:00:00,21.66,21.71,21.66,21.68,93300.0,19.1022,19.1463,19.1022,19.1199,93300.0
2013-01-23 12:10:00,21.67,21.7,21.64,21.65,147200.0,19.1111,19.1375,19.0846,19.0934,147200.0
2013-01-23 12:20:00,21.65,21.68,21.58,21.59,104300.0,19.0934,19.1199,19.0317,19.0405,104300.0
2013-01-23 12:30:00,21.58,21.62,21.58,21.59,72200.0,19.0317,19.067,19.0317,19.0405,72200.0
2013-01-23 12:40:00,21.59,21.64,21.57,21.64,66600.0,19.0405,19.0846,19.0229,19.0846,66600.0
2013-01-23 12:50:00,21.64,21.68,21.61,21.68,40900.0,19.0846,19.1199,19.0581,19.1199,40900.0
2013-01-23 13:00:00,21.67,21.68,21.65,21.68,28500.0,19.1111,19.1199,19.0934,19.1199,28500.0
2013-01-23 13:10:00,21.67,21.68,21.65,21.67,43100.0,19.1111,19.1199,19.0934,19.1111,43100.0
2013-01-23 13:20:00,21.68,21.76,21.68,21.74,120100.0,19.1199,19.1904,19.1199,19.1728,120100.0
2013-01-23 13:30:00,21.73,21.76,21.73,21.75,44500.0,19.164,19.1904,19.164,19.1816,44500.0
2013-01-23 13:40:00,21.75,21.77,21.73,21.75,50600.0,19.1816,19.1993,19.164,19.1816,50600.0
2013-01-23 13:50:00,21.74,21.78,21.74,21.77,40900.0,19.1728,19.2081,19.1728,19.1993,40900.0
2013-01-23 14:00:00,21.77,21.8,21.74,21.76,58700.0,19.1993,19.2257,19.1728,19.1904,58700.0
2013-01-23 14:10:00,21.76,21.79,21.73,21.79,65400.0,19.1904,19.2169,19.164,19.2169,65400.0
2013-01-23 14:20:00,21.79,21.81,21.78,21.8,107500.0,19.2169,19.2345,19.2081,19.2257,107500.0
2013-01-23 14:30:00,21.81,21.85,21.8,21.83,67700.0,19.2345,19.2698,19.2257,19.2522,67700.0
2013-01-23 14:40:00,21.82,21.84,21.79,21.79,74500.0,19.2433,19.261,19.2169,19.2169,74500.0
2013-01-23 14:50:00,21.79,21.8,21.78,21.79,36100.0,19.2169,19.2257,19.2081,19.2169,36100.0
2013-01-23 15:00:00,21.8,21.85,21.79,21.83,75600.0,19.2257,19.2698,19.2169,19.2522,75600.0
2013-01-23 15:10:00,21.83,21.85,21.82,21.85,67200.0,19.2522,19.2698,19.2433,19.2698,67200.0
2013-01-23 15:20:00,21.85,21.85,21.8,21.8,85100.0,19.2698,19.2698,19.2257,19.2257,85100.0
2013-01-23 15:30:00,21.8,21.81,21.78,21.78,87300.0,19.2257,19.2345,19.2081,19.2081,87300.0
2013-01-23 15:40:00,21.78,21.82,21.76,21.82,205400.0,19.2081,19.2433,19.1904,19.2433,205400.0
2013-01-23 15:50:00,21.82,21.83,21.8,21.82,230600.0,19.2433,19.2522,19.2257,19.2433,230600.0
2013-01-24 09:30:00,21.85,22.13,21.8,22.12,220800.0,19.2698,19.5167,19.2257,19.5079,220800.0
2013-01-24 09:40:00,22.13,22.15,22.04,22.1,202600.0,19.5167,19.5344,19.4374,19.4903,202600.0
2013-01-24 09:50:00,22.1,22.14,22.03,22.04,150500.0,19.4903,19.5256,19.4286,19.4374,150500.0
2013-01-24 10:00:00,22.05,22.1,21.95,22.05,156600.0,19.4462,19.4903,19.358,19.4462,156600.0
2013-01-24 10:10:00,22.05,22.08,22.01,22.02,87800.0,19.4462,19.4726,19.4109,19.4197,87800.0
2013-01-24 10:20:00,22.03,22.06,22.01,22.06,58600.0,19.4286,19.455,19.4109,19.455,58600.0
2013-01-24 10:30:00,22.06,22.06,21.97,22.0,71700.0,19.455,19.455,19.3756,19.4021,71700.0
2013-01-24 10:40:00,22.0,22.0,21.87,21.91,266300.0,19.4021,19.4021,19.2874,19.3227,266300.0
2013-01-24 10:50:00,21.91,21.98,21.9,21.91,60300.0,19.3227,19.3845,19.3139,19.3227,60300.0
2013-01-24 11:00:00,21.91,21.96,21.89,21.93,45600.0,19.3227,19.3668,19.3051,19.3404,45600.0
2013-01-24 11:10:00,21.94,22.03,21.93,22.01,91000.0,19.3492,19.4286,19.3404,19.4109,91000.0
2013-01-24 11:20:00,22.0,22.09,21.99,22.03,86300.0,19.4021,19.4815,19.3933,19.4286,86300.0
2013-01-24 11:30:00,22.04,22.07,22.03,22.05,28500.0,19.4374,19.4638,19.4286,19.4462,28500.0
2013-01-24 11:40:00,22.05,22.06,21.98,21.98,38600.0,19.4462,19.455,19.3845,19.3845,38600.0
2013-01-24 11:50:00,21.98,22.0,21.89,21.89,76800.0,19.3845,19.4021,19.3051,19.3051,76800.0
2013-01-24 12:00:00,21.89,21.92,21.81,21.81,120400.0,19.3051,19.3315,19.2345,19.2345,120400.0
2013-01-24 12:10:00,21.82,21.84,21.79,21.84,50100.0,19.2433,19.261,19.2169,19.261,50100.0
2013-01-24 12:20:00,21.84,21.85,21.8,21.8,29300.0,19.261,19.2698,19.2257,19.2257,29300.0
2013-01-24 12:30:00,21.81,21.81,21.68,21.68,87600.0,19.2345,19.2345,19.1199,19.1199,87600.0
2013-01-24 12:40:00,21.69,21.74,21.64,21.65,127100.0,19.1287,19.1728,19.0846,19.0934,127100.0
2013-01-24 12:50:00,21.65,21.72,21.6,21.7,186600.0,19.0934,19.1552,19.0493,19.1375,186600.0
2013-01-24 13:00:00,21.69,21.71,21.68,21.69,56600.0,19.1287,19.1463,19.1199,19.1287,56600.0
2013-01-24 13:10:00,21.7,21.7,21.66,21.7,95500.0,19.1375,19.1375,19.1022,19.1375,95500.0
2013-01-24 13:20:00,21.7,21.74,21.7,21.73,38800.0,19.1375,19.1728,19.1375,19.164,38800.0
2013-01-24 13:30:00,21.73,21.74,21.7,21.7,35300.0,19.164,19.1728,19.1375,19.1375,35300.0
2013-01-24 13:40:00,21.7,21.71,21.53,21.56,101400.0,19.1375,19.1463,18.9876,19.0141,101400.0
2013-01-24 13:50:00,21.56,21.61,21.55,21.59,67400.0,19.0141,19.0581,19.0052,19.0405,67400.0
2013-01-24 14:00:00,21.6,21.62,21.56,21.62,79900.0,19.0493,19.067,19.0141,19.067,79900.0
2013-01-24 14:10:00,21.62,21.64,21.58,21.63,48600.0,19.067,19.0846,19.0317,19.0758,48600.0
2013-01-24 14:20:00,21.62,21.64,21.56,21.58,62000.0,19.067,19.0846,19.0141,19.0317,62000.0
2013-01-24 14:30:00,21.57,21.62,21.57,21.6,58400.0,19.0229,19.067,19.0229,19.0493,58400.0
2013-01-24 14:40:00,21.61,21.63,21.59,21.6,46700.0,19.0581,19.0758,19.0405,19.0493,46700.0
2013-01-24 14:50:00,21.59,21.62,21.58,21.59,137000.0,19.0405,19.067,19.0317,19.0405,137000.0
2013-01-24 15:00:00,21.59,21.62,21.57,21.6,97800.0,19.0405,19.067,19.0229,19.0493,97800.0
2013-01-24 15:10:00,21.6,21.68,21.6,21.65,94800.0,19.0493,19.1199,19.0493,19.0934,94800.0
2013-01-24 15:20:00,21.66,21.69,21.64,21.66,95700.0,19.1022,19.1287,19.0846,19.1022,95700.0
2013-01-24 15:30:00,21.66,21.72,21.65,21.68,228800.0,19.1022,19.1552,19.0934,19.1199,228800.0
2013-01-24 15:40:00,21.69,21.76,21.67,21.74,330100.0,19.1287,19.1904,19.1111,19.1728,330100.0
2013-01-24 15:50:00,21.74,21.75,21.68,21.71,239000.0,19.1728,19.1816,19.1199,19.1463,239000.0
2013-01-25 09:30:00,21.78,21.8,21.57,21.62,171400.0,19.2081,19.2257,19.0229,19.067,171400.0
2013-01-25 09:40:00,21.62,21.71,21.6,21.68,75900.0,19.067,19.1463,19.0493,19.1199,75900.0
2013-01-25 09:50:00,21.69,21.8,21.66,21.8,99700.0,19.1287,19.2257,19.1022,19.2257,99700.0
2013-01-25 10:00:00,21.79,21.79,21.62,21.73,151000.0,19.2169,19.2169,19.067,19.164,151000.0
2013-01-25 10:10:00,21.73,21.83,21.73,21.82,71700.0,19.164,19.2522,19.164,19.2433,71700.0
2013-01-25 10:20:00,21.82,21.83,21.76,21.76,43400.0,19.2433,19.2522,19.1904,19.1904,43400.0
2013-01-25 10:30:00,21.76,21.77,21.67,21.72,92200.0,19.1904,19.1993,19.1111,19.1552,92200.0
2013-01-25 10:40:00,21.73,21.79,21.69,21.77,92200.0,19.164,19.2169,19.1287,19.1993,92200.0
2013-01-25 10:50:00,21.77,21.79,21.73,21.74,35600.0,19.1993,19.2169,19.164,19.1728,35600.0
2013-01-25 11:00:00,21.75,21.79,21.73,21.77,47000.0,19.1816,19.2169,19.164,19.1993,47000.0
2013-01-25 11:10:00,21.76,21.8,21.75,21.78,61900.0,19.1904,19.2257,19.1816,19.2081,61900.0
2013-01-25 11:20:00,21.78,21.79,21.71,21.76,62800.0,19.2081,19.2169,19.1463,19.1904,62800.0
2013-01-25 11:30:00,21.76,21.79,21.73,21.79,68100.0,19.1904,19.2169,19.164,19.2169,68100.0
2013-01-25 11:40:00,21.79,21.79,21.75,21.78,67000.0,19.2169,19.2169,19.1816,19.2081,67000.0
2013-01-25 11:50:00,21.79,21.79,21.72,21.72,34200.0,19.2169,19.2169,19.1552,19.1552,34200.0
2013-01-25 12:00:00,21.72,21.79,21.72,21.74,122300.0,19.1552,19.2169,19.1552,19.1728,122300.0
2013-01-25 12:10:00,21.74,21.75,21.72,21.72,180900.0,19.1728,19.1816,19.1552,19.1552,180900.0
2013-01-25 12:20:00,21.73,21.76,21.7,21.74,97600.0,19.164,19.1904,19.1375,19.1728,97600.0
2013-01-25 12:30:00,21.73,21.74,21.73,21.74,35900.0,19.164,19.1728,19.164,19.1728,35900.0
2013-01-25 12:40:00,21.73,21.77,21.71,21.76,69200.0,19.164,19.1993,19.1463,19.1904,69200.0
2013-01-25 12:50:00,21.77,21.77,21.71,21.73,94800.0,19.1993,19.1993,19.1463,19.164,94800.0
2013-01-25 13:00:00,21.73,21.78,21.71,21.76,109300.0,19.164,19.2081,19.1463,19.1904,109300.0
2013-01-25 13:10:00,21.77,21.77,21.72,21.74,44000.0,19.1993,19.1993,19.1552,19.1728,44000.0
2013-01-25 13:20:00,21.74,21.75,21.71,21.74,51600.0,19.1728,19.1816,19.1463,19.1728,51600.0
2013-01-25 13:30:00,21.75,21.76,21.72,21.76,61100.0,19.1816,19.1904,19.1552,19.1904,61100.0
2013-01-25 13:40:00,21.76,21.8,21.75,21.77,70400.0,19.1904,19.2257,19.1816,19.1993,70400.0
2013-01-25 13:50:00,21.77,21.8,21.75,21.76,105500.0,19.1993,19.2257,19.1816,19.1904,105500.0
2013-01-25 14:00:00,21.76,21.78,21.75,21.76,87400.0,19.1904,19.2081,19.1816,19.1904,87400.0
2013-01-25 14:10:00,21.76,21.77,21.73,21.73,117100.0,19.1904,19.1993,19.164,19.164,117100.0
2013-01-25 14:20:00,21.74,21.77,21.73,21.77,104900.0,19.1728,19.1993,19.164,19.1993,104900.0
2013-01-25 14:30:00,21.77,21.78,21.75,21.77,109400.0,19.1993,19.2081,19.1816,19.1993,109400.0
2013-01-25 14:40:00,21.77,21.78,21.76,21.76,89200.0,19.1993,19.2081,19.1904,19.1904,89200.0
2013-01-25 14:50:00,21.77,21.77,21.75,21.76,79600.0,19.1993,19.1993,19.1816,19.1904,79600.0
2013-01-25 15:00:00,21.76,21.76,21.74,21.74,108600.0,19.1904,19.1904,19.1728,19.1728,108600.0
2013-01-25 15:10:00,21.75,21.75,21.71,21.75,240100.0,19.1816,19.1816,19.1463,19.1816,240100.0
2013-01-25 15:20:00,21.75,21.77,21.73,21.75,78100.0,19.1816,19.1993,19.164,19.1816,78100.0
2013-01-25 15:30:00,21.76,21.76,21.73,21.74,101900.0,19.1904,19.1904,19.164,19.1728,101900.0
2013-01-25 15:40:00,21.73,21.74,21.7,21.7,156300.0,19.164,19.1728,19.1375,19.1375,156300.0
2013-01-25 15:50:00,21.71,21.78,21.7,21.77,307100.0,19.1463,19.2081,19.1375,19.1993,307100.0
2013-01-28 09:30:00,21.85,22.0,21.8,21.85,191000.0,19.2698,19.4021,19.2257,19.2698,191000.0
2013-01-28 09:40:00,21.85,21.88,21.64,21.67,162500.0,19.2698,19.2963,19.0846,19.1111,162500.0
2013-01-28 09:50:00,21.67,21.7,21.61,21.66,181700.0,19.1111,19.1375,19.0581,19.1022,181700.0
2013-01-28 10:00:00,21.65,21.66,21.47,21.51,356800.0,19.0934,19.1022,18.9347,18.97,356800.0
2013-01-28 10:10:00,21.5,21.51,21.32,21.34,222800.0,18.9611,18.97,18.8024,18.82,222800.0
2013-01-28 10:20:00,21.35,21.4,21.29,21.34,164100.0,18.8288,18.8729,18.7759,18.82,164100.0
2013-01-28 10:30:00,21.34,21.37,21.27,21.33,119000.0,18.82,18.8465,18.7583,18.8112,119000.0
2013-01-28 10:40:00,21.32,21.4,21.26,21.4,221200.0,18.8024,18.8729,18.7495,18.8729,221200.0
2013-01-28 10:50:00,21.39,21.41,21.32,21.4,191600.0,18.8641,18.8818,18.8024,18.8729,191600.0
2013-01-28 11:00:00,21.4,21.48,21.39,21.46,116500.0,18.8729,18.9435,18.8641,18.9259,116500.0
2013-01-28 11:10:00,21.46,21.49,21.44,21.46,72200.0,18.9259,18.9523,18.9082,18.9259,72200.0
2013-01-28 11:20:00,21.46,21.46,21.41,21.42,139100.0,18.9259,18.9259,18.8818,18.8906,139100.0
2013-01-28 11:30:00,21.43,21.5,21.42,21.5,111800.0,18.8994,18.9611,18.8906,18.9611,111800.0
2013-01-28 11:40:00,21.5,21.52,21.44,21.46,101300.0,18.9611,18.9788,18.9082,18.9259,101300.0
2013-01-28 11:50:00,21.46,21.46,21.39,21.41,125100.0,18.9259,18.9259,18.8641,18.8818,125100.0
2013-01-28 12:00:00,21.41,21.46,21.38,21.42,275400.0,18.8818,18.9259,18.8553,18.8906,275400.0
2013-01-28 12:10:00,21.43,21.43,21.37,21.42,108600.0,18.8994,18.8994,18.8465,18.8906,108600.0
2013-01-28 12:20:00,21.42,21.44,21.37,21.39,135500.0,18.8906,18.9082,18.8465,18.8641,135500.0
2013-01-28 12:30:00,21.39,21.41,21.3,21.32,99100.0,18.8641,18.8818,18.7848,18.8024,99100.0
2013-01-28 12:40:00,21.31,21.4,21.31,21.39,50300.0,18.7936,18.8729,18.7936,18.8641,50300.0
2013-01-28 12:50:00,21.38,21.39,21.34,21.36,45800.0,18.8553,18.8641,18.82,18.8377,45800.0
2013-01-28 13:00:00,21.35,21.35,21.28,21.29,46600.0,18.8288,18.8288,18.7671,18.7759,46600.0
2013-01-28 13:10:00,21.29,21.3,21.24,21.24,85000.0,18.7759,18.7848,18.7318,18.7318,85000.0
2013-01-28 13:20:00,21.25,21.27,21.21,21.27,57000.0,18.7407,18.7583,18.7054,18.7583,57000.0
2013-01-28 13:30:00,21.27,21.28,21.24,21.27,72300.0,18.7583,18.7671,18.7318,18.7583,72300.0
2013-01-28 13:40:00,21.28,21.28,21.18,21.2,138400.0,18.7671,18.7671,18.6789,18.6966,138400.0
2013-01-28 13:50:00,21.2,21.22,21.18,21.18,146000.0,18.6966,18.7142,18.6789,18.6789,146000.0
2013-01-28 14:00:00,21.19,21.21,21.17,21.21,99800.0,18.6877,18.7054,18.6701,18.7054,99800.0
2013-01-28 14:10:00,21.21,21.23,21.16,21.18,119300.0,18.7054,18.723,18.6613,18.6789,119300.0
2013-01-28 14:20:00,21.18,21.19,21.15,21.18,53400.0,18.6789,18.6877,18.6525,18.6789,53400.0
2013-01-28 14:30:00,21.17,21.18,21.14,21.14,55100.0,18.6701,18.6789,18.6436,18.6436,55100.0
2013-01-28 14:40:00,21.14,21.18,21.11,21.16,119100.0,18.6436,18.6789,18.6172,18.6613,119100.0
2013-01-28 14:50:00,21.16,21.2,21.15,21.19,43000.0,18.6613,18.6966,18.6525,18.6877,43000.0
2013-01-28 15:00:00,21.19,21.23,21.17,21.18,216900.0,18.6877,18.723,18.6701,18.6789,216900.0
2013-01-28 15:10:00,21.18,21.26,21.18,21.22,176400.0,18.6789,18.7495,18.6789,18.7142,176400.0
2013-01-28 15:20:00,21.23,21.23,21.17,21.17,254800.0,18.723,18.723,18.6701,18.6701,254800.0
2013-01-28 15:30:00,21.18,21.24,21.18,21.23,157100.0,18.6789,18.7318,18.6789,18.723,157100.0
2013-01-28 15:40:00,21.24,21.36,21.23,21.34,298600.0,18.7318,18.8377,18.723,18.82,298600.0
2013-01-28 15:50:00,21.34,21.38,21.3,21.31,369900.0,18.82,18.8553,18.7848,18.7936,369900.0
2013-01-29 09:30:00,22.24,22.75,22.16,22.32,1383900.0,19.6138,20.0635,19.5432,19.6843,1383900.0
2013-01-29 09:40:00,22.32,22.59,22.28,22.46,706600.0,19.6843,19.9224,19.649,19.8078,706600.0
2013-01-29 09:50:00,22.46,22.74,22.45,22.62,797100.0,19.8078,20.0547,19.799,19.9489,797100.0
2013-01-29 10:00:00,22.62,22.74,22.47,22.63,614700.0,19.9489,20.0547,19.8166,19.9577,614700.0
2013-01-29 10:10:00,22.64,22.92,22.57,22.81,1023700.0,19.9665,20.2135,19.9048,20.1164,1023700.0
2013-01-29 10:20:00,22.8,22.95,22.77,22.9,608900.0,20.1076,20.2399,20.0812,20.1958,608900.0
2013-01-29 10:30:00,22.9,23.24,22.87,23.12,786700.0,20.1958,20.4957,20.1694,20.3898,786700.0
2013-01-29 10:40:00,23.12,23.72,23.1,23.57,964600.0,20.3898,20.919,20.3722,20.7867,964600.0
2013-01-29 10:50:00,23.57,23.65,23.19,23.3,807200.0,20.7867,20.8573,20.4516,20.5486,807200.0
2013-01-29 11:00:00,23.31,23.56,23.25,23.44,395700.0,20.5574,20.7779,20.5045,20.672,395700.0
2013-01-29 11:10:00,23.44,23.47,23.33,23.47,388100.0,20.672,20.6985,20.575,20.6985,388100.0
2013-01-29 11:20:00,23.46,23.53,23.37,23.48,295100.0,20.6897,20.7514,20.6103,20.7073,295100.0
2013-01-29 11:30:00,23.47,23.55,23.45,23.45,313600.0,20.6985,20.7691,20.6809,20.6809,313600.0
2013-01-29 11:40:00,23.45,23.65,23.39,23.46,366000.0,20.6809,20.8573,20.628,20.6897,366000.0
2013-01-29 11:50:00,23.46,23.5,23.34,23.36,266400.0,20.6897,20.725,20.5839,20.6015,266400.0
2013-01-29 12:00:00,23.35,23.38,23.23,23.29,302000.0,20.5927,20.6191,20.4868,20.5398,302000.0
2013-01-29 12:10:00,23.3,23.47,23.3,23.36,237700.0,20.5486,20.6985,20.5486,20.6015,237700.0
2013-01-29 12:20:00,23.37,23.39,23.32,23.36,221500.0,20.6103,20.628,20.5662,20.6015,221500.0
2013-01-29 12:30:00,23.36,23.59,23.35,23.59,240200.0,20.6015,20.8043,20.5927,20.8043,240200.0
2013-01-29 12:40:00,23.59,23.6,23.5,23.53,163300.0,20.8043,20.8132,20.725,20.7514,163300.0
2013-01-29 12:50:00,23.54,23.58,23.5,23.51,187500.0,20.7602,20.7955,20.725,20.7338,187500.0
2013-01-29 13:00:00,23.51,23.59,23.5,23.56,252300.0,20.7338,20.8043,20.725,20.7779,252300.0
2013-01-29 13:10:00,23.56,23.58,23.53,23.57,184800.0,20.7779,20.7955,20.7514,20.7867,184800.0
2013-01-29 13:20:00,23.57,23.58,23.5,23.51,204400.0,20.7867,20.7955,20.725,20.7338,204400.0
2013-01-29 13:30:00,23.51,23.55,23.49,23.53,284300.0,20.7338,20.7691,20.7161,20.7514,284300.0
2013-01-29 13:40:00,23.53,23.53,23.25,23.33,358900.0,20.7514,20.7514,20.5045,20.575,358900.0
2013-01-29 13:50:00,23.34,23.45,23.31,23.36,233400.0,20.5839,20.6809,20.5574,20.6015,233400.0
2013-01-29 14:00:00,23.37,23.52,23.36,23.51,213900.0,20.6103,20.7426,20.6015,20.7338,213900.0
2013-01-29 14:10:00,23.51,23.55,23.47,23.53,168800.0,20.7338,20.7691,20.6985,20.7514,168800.0
2013-01-29 14:20:00,23.53,23.55,23.45,23.48,167300.0,20.7514,20.7691,20.6809,20.7073,167300.0
2013-01-29 14:30:00,23.48,23.64,23.48,23.61,254300.0,20.7073,20.8484,20.7073,20.822,254300.0
2013-01-29 14:40:00,23.61,23.71,23.61,23.66,304500.0,20.822,20.9102,20.822,20.8661,304500.0
2013-01-29 14:50:00,23.66,23.71,23.66,23.71,316200.0,20.8661,20.9102,20.8661,20.9102,316200.0
2013-01-29 15:00:00,23.71,23.83,23.68,23.79,604000.0,20.9102,21.016,20.8837,20.9807,604000.0
2013-01-29 15:10:00,23.78,23.99,23.78,23.98,514200.0,20.9719,21.1571,20.9719,21.1483,514200.0
2013-01-29 15:20:00,23.98,24.03,23.9,23.94,609500.0,21.1483,21.1924,21.0777,21.113,609500.0
2013-01-29 15:30:00,23.94,23.97,23.86,23.88,522400.0,21.113,21.1395,21.0425,21.0601,522400.0
2013-01-29 15:40:00,23.88,23.89,23.7,23.72,916500.0,21.0601,21.0689,20.9013,20.919,916500.0
2013-01-29 15:50:00,23.71,23.82,23.66,23.82,1057100.0,20.9102,21.0072,20.8661,21.0072,1057100.0
2013-01-30 09:30:00,23.54,23.6,23.25,23.55,860400.0,20.7602,20.8132,20.5045,20.7691,860400.0
2013-01-30 09:40:00,23.56,23.68,23.49,23.64,451000.0,20.7779,20.8837,20.7161,20.8484,451000.0
2013-01-30 09:50:00,23.64,23.64,23.55,23.58,350100.0,20.8484,20.8484,20.7691,20.7955,350100.0
2013-01-30 10:00:00,23.58,23.6,23.26,23.4,472700.0,20.7955,20.8132,20.5133,20.6368,472700.0
2013-01-30 10:10:00,23.4,23.45,23.25,23.25,389300.0,20.6368,20.6809,20.5045,20.5045,389300.0
2013-01-30 10:20:00,23.25,23.34,23.17,23.2,487700.0,20.5045,20.5839,20.4339,20.4604,487700.0
2013-01-30 10:30:00,23.21,23.29,23.12,23.24,298700.0,20.4692,20.5398,20.3898,20.4957,298700.0
2013-01-30 10:40:00,23.24,23.25,23.07,23.1,303300.0,20.4957,20.5045,20.3457,20.3722,303300.0
2013-01-30 10:50:00,23.1,23.23,23.03,23.18,304900.0,20.3722,20.4868,20.3105,20.4428,304900.0
2013-01-30 11:00:00,23.18,23.29,23.18,23.25,131300.0,20.4428,20.5398,20.4428,20.5045,131300.0
2013-01-30 11:10:00,23.25,23.28,23.2,23.21,159600.0,20.5045,20.5309,20.4604,20.4692,159600.0
2013-01-30 11:20:00,23.21,23.23,23.17,23.21,164400.0,20.4692,20.4868,20.4339,20.4692,164400.0
2013-01-30 11:30:00,23.21,23.34,23.16,23.31,138200.0,20.4692,20.5839,20.4251,20.5574,138200.0
2013-01-30 11:40:00,23.32,23.33,23.23,23.26,171900.0,20.5662,20.575,20.4868,20.5133,171900.0
2013-01-30 11:50:00,23.27,23.3,23.22,23.26,197900.0,20.5221,20.5486,20.478,20.5133,197900.0
2013-01-30 12:00:00,23.26,23.27,23.17,23.2,164200.0,20.5133,20.5221,20.4339,20.4604,164200.0
2013-01-30 12:10:00,23.2,23.27,23.18,23.2,130200.0,20.4604,20.5221,20.4428,20.4604,130200.0
2013-01-30 12:20:00,23.21,23.21,23.15,23.17,150000.0,20.4692,20.4692,20.4163,20.4339,150000.0
2013-01-30 12:30:00,23.17,23.19,23.14,23.17,129500.0,20.4339,20.4516,20.4075,20.4339,129500.0
2013-01-30 12:40:00,23.17,23.2,23.12,23.15,106800.0,20.4339,20.4604,20.3898,20.4163,106800.0
2013-01-30 12:50:00,23.14,23.21,23.12,23.21,147500.0,20.4075,20.4692,20.3898,20.4692,147500.0
2013-01-30 13:00:00,23.21,23.23,23.18,23.21,113800.0,20.4692,20.4868,20.4428,20.4692,113800.0
2013-01-30 13:10:00,23.2,23.21,23.08,23.12,141300.0,20.4604,20.4692,20.3546,20.3898,141300.0
2013-01-30 13:20:00,23.12,23.17,23.1,23.16,175900.0,20.3898,20.4339,20.3722,20.4251,175900.0
2013-01-30 13:30:00,23.16,23.21,23.12,23.2,146400.0,20.4251,20.4692,20.3898,20.4604,146400.0
2013-01-30 13:40:00,23.2,23.21,23.16,23.16,123200.0,20.4604,20.4692,20.4251,20.4251,123200.0
2013-01-30 13:50:00,23.16,23.25,23.16,23.2,131400.0,20.4251,20.5045,20.4251,20.4604,131400.0
2013-01-30 14:00:00,23.21,23.24,23.2,23.21,124300.0,20.4692,20.4957,20.4604,20.4692,124300.0
2013-01-30 14:10:00,23.21,23.25,23.18,23.2,162900.0,20.4692,20.5045,20.4428,20.4604,162900.0
2013-01-30 14:20:00,23.21,23.24,23.18,23.22,173200.0,20.4692,20.4957,20.4428,20.478,173200.0
2013-01-30 14:30:00,23.22,23.28,23.2,23.23,223000.0,20.478,20.5309,20.4604,20.4868,223000.0
2013-01-30 14:40:00,23.23,23.25,23.14,23.21,239700.0,20.4868,20.5045,20.4075,20.4692,239700.0
2013-01-30 14:50:00,23.21,23.22,23.18,23.19,159400.0,20.4692,20.478,20.4428,20.4516,159400.0
2013-01-30 15:00:00,23.2,23.23,23.18,23.19,244300.0,20.4604,20.4868,20.4428,20.4516,244300.0
2013-01-30 15:10:00,23.2,23.21,23.05,23.08,345000.0,20.4604,20.4692,20.3281,20.3546,345000.0
2013-01-30 15:20:00,23.07,23.08,22.95,22.97,343700.0,20.3457,20.3546,20.2399,20.2575,343700.0
2013-01-30 15:30:00,22.96,23.03,22.93,22.96,361900.0,20.2487,20.3105,20.2223,20.2487,361900.0
2013-01-30 15:40:00,22.96,23.08,22.92,23.07,718700.0,20.2487,20.3546,20.2135,20.3457,718700.0
2013-01-30 15:50:00,23.07,23.12,23.05,23.07,1117800.0,20.3457,20.3898,20.3281,20.3457,1117800.0
2013-01-31 09:30:00,23.1,23.1,22.86,22.93,333800.0,20.3722,20.3722,20.1605,20.2223,333800.0
2013-01-31 09:40:00,22.93,23.11,22.9,23.05,272800.0,20.2223,20.381,20.1958,20.3281,272800.0
2013-01-31 09:50:00,23.06,23.3,23.04,23.17,241600.0,20.3369,20.5486,20.3193,20.4339,241600.0
2013-01-31 10:00:00,23.18,23.18,22.91,22.95,257300.0,20.4428,20.4428,20.2046,20.2399,257300.0
2013-01-31 10:10:00,22.95,23.08,22.94,23.05,164300.0,20.2399,20.3546,20.2311,20.3281,164300.0
2013-01-31 10:20:00,23.04,23.05,22.92,22.93,188600.0,20.3193,20.3281,20.2135,20.2223,188600.0
2013-01-31 10:30:00,22.93,23.06,22.92,23.05,143400.0,20.2223,20.3369,20.2135,20.3281,143400.0
2013-01-31 10:40:00,23.05,23.1,23.03,23.03,161100.0,20.3281,20.3722,20.3105,20.3105,161100.0
2013-01-31 10:50:00,23.03,23.03,22.95,23.01,116100.0,20.3105,20.3105,20.2399,20.2928,116100.0
2013-01-31 11:00:00,23.01,23.17,23.0,23.15,216800.0,20.2928,20.4339,20.284,20.4163,216800.0
2013-01-31 11:10:00,23.15,23.15,23.07,23.07,121300.0,20.4163,20.4163,20.3457,20.3457,121300.0
2013-01-31 11:20:00,23.07,23.12,23.04,23.1,248600.0,20.3457,20.3898,20.3193,20.3722,248600.0
2013-01-31 11:30:00,23.09,23.09,23.02,23.06,103700.0,20.3634,20.3634,20.3016,20.3369,103700.0
2013-01-31 11:40:00,23.06,23.07,23.02,23.07,206300.0,20.3369,20.3457,20.3016,20.3457,206300.0
2013-01-31 11:50:00,23.05,23.2,23.04,23.16,170000.0,20.3281,20.4604,20.3193,20.4251,170000.0
2013-01-31 12:00:00,23.16,23.19,23.13,23.14,89700.0,20.4251,20.4516,20.3987,20.4075,89700.0
2013-01-31 12:10:00,23.14,23.3,23.14,23.28,152800.0,20.4075,20.5486,20.4075,20.5309,152800.0
2013-01-31 12:20:00,23.28,23.28,23.23,23.23,71900.0,20.5309,20.5309,20.4868,20.4868,71900.0
2013-01-31 12:30:00,23.23,23.26,23.2,23.24,128600.0,20.4868,20.5133,20.4604,20.4957,128600.0
2013-01-31 12:40:00,23.25,23.38,23.25,23.37,164300.0,20.5045,20.6191,20.5045,20.6103,164300.0
2013-01-31 12:50:00,23.37,23.49,23.35,23.49,328800.0,20.6103,20.7161,20.5927,20.7161,328800.0
2013-01-31 13:00:00,23.49,23.56,23.45,23.56,275700.0,20.7161,20.7779,20.6809,20.7779,275700.0
2013-01-31 13:10:00,23.55,23.59,23.52,23.55,105800.0,20.7691,20.8043,20.7426,20.7691,105800.0
2013-01-31 13:20:00,23.55,23.57,23.44,23.44,123400.0,20.7691,20.7867,20.672,20.672,123400.0
2013-01-31 13:30:00,23.45,23.45,23.36,23.4,151700.0,20.6809,20.6809,20.6015,20.6368,151700.0
2013-01-31 13:40:00,23.39,23.46,23.39,23.41,108700.0,20.628,20.6897,20.628,20.6456,108700.0
2013-01-31 13:50:00,23.4,23.43,23.38,23.39,63400.0,20.6368,20.6632,20.6191,20.628,63400.0
2013-01-31 14:00:00,23.39,23.41,23.33,23.41,112300.0,20.628,20.6456,20.575,20.6456,112300.0
2013-01-31 14:10:00,23.41,23.44,23.39,23.41,100900.0,20.6456,20.672,20.628,20.6456,100900.0
2013-01-31 14:20:00,23.41,23.44,23.39,23.4,62700.0,20.6456,20.672,20.628,20.6368,62700.0
2013-01-31 14:30:00,23.41,23.47,23.4,23.44,71400.0,20.6456,20.6985,20.6368,20.672,71400.0
2013-01-31 14:40:00,23.44,23.46,23.43,23.46,57700.0,20.672,20.6897,20.6632,20.6897,57700.0
2013-01-31 14:50:00,23.45,23.57,23.45,23.53,377000.0,20.6809,20.7867,20.6809,20.7514,377000.0
2013-01-31 15:00:00,23.53,23.56,23.5,23.55,185900.0,20.7514,20.7779,20.725,20.7691,185900.0
2013-01-31 15:10:00,23.55,23.67,23.55,23.65,343700.0,20.7691,20.8749,20.7691,20.8573,343700.0
2013-01-31 15:20:00,23.65,23.67,23.52,23.53,331800.0,20.8573,20.8749,20.7426,20.7514,331800.0
2013-01-31 15:30:00,23.54,23.61,23.53,23.54,322400.0,20.7602,20.822,20.7514,20.7602,322400.0
2013-01-31 15:40:00,23.54,23.57,23.51,23.52,263700.0,20.7602,20.7867,20.7338,20.7426,263700.0
2013-01-31 15:50:00,23.52,23.66,23.5,23.66,607700.0,20.7426,20.8661,20.725,20.8661,607700.0
2013-02-01 09:30:00,23.86,24.03,23.73,24.01,341900.0,21.0425,21.1924,20.9278,21.1747,341900.0
2013-02-01 09:40:00,24.01,24.02,23.91,23.96,259700.0,21.1747,21.1836,21.0865,21.1306,259700.0
2013-02-01 09:50:00,23.97,24.11,23.95,24.01,229400.0,21.1395,21.2629,21.1218,21.1747,229400.0
2013-02-01 10:00:00,24.02,24.29,24.02,24.24,476000.0,21.1836,21.4217,21.1836,21.3776,476000.0
2013-02-01 10:10:00,24.24,24.27,24.1,24.11,407600.0,21.3776,21.404,21.2541,21.2629,407600.0
2013-02-01 10:20:00,24.1,24.12,23.96,23.98,294200.0,21.2541,21.2717,21.1306,21.1483,294200.0
2013-02-01 10:30:00,23.98,23.99,23.9,23.9,302900.0,21.1483,21.1571,21.0777,21.0777,302900.0
2013-02-01 10:40:00,23.9,23.91,23.8,23.81,239900.0,21.0777,21.0865,20.9895,20.9984,239900.0
2013-02-01 10:50:00,23.8,23.81,23.66,23.76,288500.0,20.9895,20.9984,20.8661,20.9543,288500.0
2013-02-01 11:00:00,23.76,23.84,23.72,23.84,195000.0,20.9543,21.0248,20.919,21.0248,195000.0
2013-02-01 11:10:00,23.84,23.94,23.84,23.89,160600.0,21.0248,21.113,21.0248,21.0689,160600.0
2013-02-01 11:20:00,23.88,23.91,23.84,23.84,139300.0,21.0601,21.0865,21.0248,21.0248,139300.0
2013-02-01 11:30:00,23.85,23.98,23.84,23.98,140900.0,21.0336,21.1483,21.0248,21.1483,140900.0
2013-02-01 11:40:00,23.98,24.01,23.93,23.95,202800.0,21.1483,21.1747,21.1042,21.1218,202800.0
2013-02-01 11:50:00,23.95,24.05,23.94,24.05,70500.0,21.1218,21.21,21.113,21.21,70500.0
2013-02-01 12:00:00,24.04,24.05,23.97,24.0,124200.0,21.2012,21.21,21.1395,21.1659,124200.0
2013-02-01 12:10:00,24.0,24.0,23.92,23.92,74300.0,21.1659,21.1659,21.0954,21.0954,74300.0
2013-02-01 12:20:00,23.92,23.95,23.85,23.86,82300.0,21.0954,21.1218,21.0336,21.0425,82300.0
2013-02-01 12:30:00,23.86,23.91,23.82,23.83,99400.0,21.0425,21.0865,21.0072,21.016,99400.0
2013-02-01 12:40:00,23.83,23.83,23.7,23.7,79300.0,21.016,21.016,20.9013,20.9013,79300.0
2013-02-01 12:50:00,23.7,23.76,23.62,23.75,159800.0,20.9013,20.9543,20.8308,20.9454,159800.0
2013-02-01 13:00:00,23.75,23.82,23.73,23.78,122900.0,20.9454,21.0072,20.9278,20.9719,122900.0
2013-02-01 13:10:00,23.77,23.8,23.71,23.72,92900.0,20.9631,20.9895,20.9102,20.919,92900.0
2013-02-01 13:20:00,23.72,23.73,23.68,23.68,94200.0,20.919,20.9278,20.8837,20.8837,94200.0
2013-02-01 13:30:00,23.69,23.74,23.65,23.71,144000.0,20.8925,20.9366,20.8573,20.9102,144000.0
2013-02-01 13:40:00,23.7,23.77,23.7,23.71,87500.0,20.9013,20.9631,20.9013,20.9102,87500.0
2013-02-01 13:50:00,23.71,23.73,23.68,23.69,120800.0,20.9102,20.9278,20.8837,20.8925,120800.0
2013-02-01 14:00:00,23.69,23.71,23.63,23.67,180600.0,20.8925,20.9102,20.8396,20.8749,180600.0
2013-02-01 14:10:00,23.68,23.73,23.68,23.73,139200.0,20.8837,20.9278,20.8837,20.9278,139200.0
2013-02-01 14:20:00,23.72,23.75,23.71,23.71,101800.0,20.919,20.9454,20.9102,20.9102,101800.0
2013-02-01 14:30:00,23.72,23.73,23.66,23.67,103300.0,20.919,20.9278,20.8661,20.8749,103300.0
2013-02-01 14:40:00,23.67,23.67,23.57,23.57,110500.0,20.8749,20.8749,20.7867,20.7867,110500.0
2013-02-01 14:50:00,23.58,23.58,23.46,23.49,223000.0,20.7955,20.7955,20.6897,20.7161,223000.0
2013-02-01 15:00:00,23.49,23.5,23.37,23.39,192700.0,20.7161,20.725,20.6103,20.628,192700.0
2013-02-01 15:10:00,23.39,23.45,23.34,23.38,282000.0,20.628,20.6809,20.5839,20.6191,282000.0
2013-02-01 15:20:00,23.38,23.39,23.29,23.35,205000.0,20.6191,20.628,20.5398,20.5927,205000.0
2013-02-01 15:30:00,23.35,23.38,23.32,23.35,198300.0,20.5927,20.6191,20.5662,20.5927,198300.0
2013-02-01 15:40:00,23.35,23.44,23.35,23.37,323200.0,20.5927,20.672,20.5927,20.6103,323200.0
2013-02-01 15:50:00,23.38,23.38,23.33,23.34,420000.0,20.6191,20.6191,20.575,20.5839,420000.0
2013-02-04 09:30:00,23.15,23.39,23.12,23.3,314900.0,20.4163,20.628,20.3898,20.5486,314900.0
2013-02-04 09:40:00,23.28,23.3,23.17,23.21,190600.0,20.5309,20.5486,20.4339,20.4692,190600.0
2013-02-04 09:50:00,23.21,23.26,23.17,23.17,174400.0,20.4692,20.5133,20.4339,20.4339,174400.0
2013-02-04 10:00:00,23.18,23.27,23.16,23.26,239400.0,20.4428,20.5221,20.4251,20.5133,239400.0
2013-02-04 10:10:00,23.26,23.27,23.15,23.16,233700.0,20.5133,20.5221,20.4163,20.4251,233700.0
2013-02-04 10:20:00,23.17,23.18,23.14,23.18,120600.0,20.4339,20.4428,20.4075,20.4428,120600.0
2013-02-04 10:30:00,23.17,23.17,23.1,23.14,239300.0,20.4339,20.4339,20.3722,20.4075,239300.0
2013-02-04 10:40:00,23.14,23.15,23.06,23.07,173200.0,20.4075,20.4163,20.3369,20.3457,173200.0
2013-02-04 10:50:00,23.06,23.14,23.02,23.12,98400.0,20.3369,20.4075,20.3016,20.3898,98400.0
2013-02-04 11:00:00,23.13,23.14,23.08,23.12,78400.0,20.3987,20.4075,20.3546,20.3898,78400.0
2013-02-04 11:10:00,23.11,23.17,23.1,23.13,118700.0,20.381,20.4339,20.3722,20.3987,118700.0
2013-02-04 11:20:00,23.13,23.14,23.06,23.08,78600.0,20.3987,20.4075,20.3369,20.3546,78600.0
2013-02-04 11:30:00,23.08,23.1,23.05,23.08,93500.0,20.3546,20.3722,20.3281,20.3546,93500.0
2013-02-04 11:40:00,23.07,23.08,23.0,23.04,90200.0,20.3457,20.3546,20.284,20.3193,90200.0
2013-02-04 11:50:00,23.04,23.05,22.94,22.96,83800.0,20.3193,20.3281,20.2311,20.2487,83800.0
2013-02-04 12:00:00,22.96,22.99,22.92,22.93,78900.0,20.2487,20.2752,20.2135,20.2223,78900.0
2013-02-04 12:10:00,22.93,22.98,22.91,22.95,91000.0,20.2223,20.2664,20.2046,20.2399,91000.0
2013-02-04 12:20:00,22.95,23.01,22.94,23.0,70300.0,20.2399,20.2928,20.2311,20.284,70300.0
2013-02-04 12:30:00,23.0,23.07,22.99,23.06,95900.0,20.284,20.3457,20.2752,20.3369,95900.0
2013-02-04 12:40:00,23.06,23.07,23.03,23.07,53400.0,20.3369,20.3457,20.3105,20.3457,53400.0
2013-02-04 12:50:00,23.06,23.07,23.01,23.05,61600.0,20.3369,20.3457,20.2928,20.3281,61600.0
2013-02-04 13:00:00,23.05,23.07,23.04,23.04,38300.0,20.3281,20.3457,20.3193,20.3193,38300.0
2013-02-04 13:10:00,23.04,23.07,23.01,23.06,75400.0,20.3193,20.3457,20.2928,20.3369,75400.0
2013-02-04 13:20:00,23.06,23.11,23.04,23.07,62100.0,20.3369,20.381,20.3193,20.3457,62100.0
2013-02-04 13:30:00,23.07,23.07,23.02,23.06,41000.0,20.3457,20.3457,20.3016,20.3369,41000.0
2013-02-04 13:40:00,23.06,23.11,23.03,23.05,80200.0,20.3369,20.381,20.3105,20.3281,80200.0
2013-02-04 13:50:00,23.05,23.05,23.01,23.01,61700.0,20.3281,20.3281,20.2928,20.2928,61700.0
2013-02-04 14:00:00,23.01,23.02,22.97,22.98,84600.0,20.2928,20.3016,20.2575,20.2664,84600.0
2013-02-04 14:10:00,22.97,23.07,22.97,23.01,74400.0,20.2575,20.3457,20.2575,20.2928,74400.0
2013-02-04 14:20:00,23.02,23.02,22.96,23.01,88800.0,20.3016,20.3016,20.2487,20.2928,88800.0
2013-02-04 14:30:00,23.0,23.01,22.98,22.99,63600.0,20.284,20.2928,20.2664,20.2752,63600.0
2013-02-04 14:40:00,22.98,23.01,22.96,22.96,82200.0,20.2664,20.2928,20.2487,20.2487,82200.0
2013-02-04 14:50:00,22.96,22.99,22.93,22.98,109200.0,20.2487,20.2752,20.2223,20.2664,109200.0
2013-02-04 15:00:00,22.98,22.99,22.92,22.92,68800.0,20.2664,20.2752,20.2135,20.2135,68800.0
2013-02-04 15:10:00,22.92,22.93,22.88,22.9,171900.0,20.2135,20.2223,20.1782,20.1958,171900.0
2013-02-04 15:20:00,22.9,22.95,22.88,22.92,121900.0,20.1958,20.2399,20.1782,20.2135,121900.0
2013-02-04 15:30:00,22.92,22.93,22.86,22.86,176000.0,20.2135,20.2223,20.1605,20.1605,176000.0
2013-02-04 15:40:00,22.86,22.89,22.85,22.87,202900.0,20.1605,20.187,20.1517,20.1694,202900.0
2013-02-04 15:50:00,22.86,22.86,22.81,22.86,259300.0,20.1605,20.1605,20.1164,20.1605,259300.0
2013-02-05 09:30:00,23.17,23.2,22.97,23.03,482500.0,20.4662,20.4927,20.2896,20.3426,482500.0
2013-02-05 09:40:00,23.04,23.05,22.77,22.78,436400.0,20.3514,20.3602,20.1129,20.1217,436400.0
2013-02-05 09:50:00,22.77,22.95,22.77,22.95,306000.0,20.1129,20.2719,20.1129,20.2719,306000.0
2013-02-05 10:00:00,22.95,23.08,22.94,23.02,249500.0,20.2719,20.3867,20.2631,20.3337,249500.0
2013-02-05 10:10:00,23.02,23.07,22.93,23.05,315400.0,20.3337,20.3779,20.2542,20.3602,315400.0
2013-02-05 10:20:00,23.05,23.23,23.05,23.2,436400.0,20.3602,20.5192,20.3602,20.4927,436400.0
2013-02-05 10:30:00,23.2,23.21,23.05,23.11,205100.0,20.4927,20.5016,20.3602,20.4132,205100.0
2013-02-05 10:40:00,23.12,23.24,23.12,23.2,107100.0,20.4221,20.5281,20.4221,20.4927,107100.0
2013-02-05 10:50:00,23.19,23.35,23.16,23.33,210500.0,20.4839,20.6252,20.4574,20.6076,210500.0
2013-02-05 11:00:00,23.33,23.42,23.3,23.33,214900.0,20.6076,20.6871,20.5811,20.6076,214900.0
2013-02-05 11:10:00,23.33,23.38,23.29,23.36,241000.0,20.6076,20.6517,20.5722,20.6341,241000.0
2013-02-05 11:20:00,23.36,23.49,23.33,23.44,178300.0,20.6341,20.7489,20.6076,20.7047,178300.0
2013-02-05 11:30:00,23.44,23.53,23.41,23.5,190200.0,20.7047,20.7842,20.6782,20.7577,190200.0
2013-02-05 11:40:00,23.5,23.53,23.45,23.47,152400.0,20.7577,20.7842,20.7136,20.7312,152400.0
2013-02-05 11:50:00,23.46,23.53,23.45,23.51,145400.0,20.7224,20.7842,20.7136,20.7666,145400.0
2013-02-05 12:00:00,23.5,23.55,23.48,23.48,147400.0,20.7577,20.8019,20.7401,20.7401,147400.0
2013-02-05 12:10:00,23.49,23.52,23.42,23.44,120400.0,20.7489,20.7754,20.6871,20.7047,120400.0
2013-02-05 12:20:00,23.44,23.45,23.32,23.34,132400.0,20.7047,20.7136,20.5987,20.6164,132400.0
2013-02-05 12:30:00,23.33,23.44,23.32,23.42,106100.0,20.6076,20.7047,20.5987,20.6871,106100.0
2013-02-05 12:40:00,23.42,23.51,23.42,23.5,71400.0,20.6871,20.7666,20.6871,20.7577,71400.0
2013-02-05 12:50:00,23.49,23.54,23.45,23.53,147900.0,20.7489,20.7931,20.7136,20.7842,147900.0
2013-02-05 13:00:00,23.52,23.59,23.52,23.57,115300.0,20.7754,20.8372,20.7754,20.8196,115300.0
2013-02-05 13:10:00,23.56,23.6,23.54,23.55,226800.0,20.8107,20.8461,20.7931,20.8019,226800.0
2013-02-05 13:20:00,23.55,23.59,23.5,23.58,133400.0,20.8019,20.8372,20.7577,20.8284,133400.0
2013-02-05 13:30:00,23.57,23.62,23.55,23.59,256400.0,20.8196,20.8637,20.8019,20.8372,256400.0
2013-02-05 13:40:00,23.6,23.63,23.58,23.63,108000.0,20.8461,20.8726,20.8284,20.8726,108000.0
2013-02-05 13:50:00,23.63,23.64,23.58,23.59,155300.0,20.8726,20.8814,20.8284,20.8372,155300.0
2013-02-05 14:00:00,23.58,23.68,23.58,23.64,136300.0,20.8284,20.9167,20.8284,20.8814,136300.0
2013-02-05 14:10:00,23.64,23.68,23.63,23.68,109400.0,20.8814,20.9167,20.8726,20.9167,109400.0
2013-02-05 14:20:00,23.67,23.7,23.64,23.68,153100.0,20.9079,20.9344,20.8814,20.9167,153100.0
2013-02-05 14:30:00,23.67,23.68,23.63,23.67,390700.0,20.9079,20.9167,20.8726,20.9079,390700.0
2013-02-05 14:40:00,23.67,23.81,23.66,23.81,274000.0,20.9079,21.0316,20.8991,21.0316,274000.0
2013-02-05 14:50:00,23.81,23.87,23.81,23.83,189600.0,21.0316,21.0846,21.0316,21.0492,189600.0
2013-02-05 15:00:00,23.83,23.84,23.78,23.79,217500.0,21.0492,21.0581,21.0051,21.0139,217500.0
2013-02-05 15:10:00,23.79,23.91,23.79,23.83,285900.0,21.0139,21.1199,21.0139,21.0492,285900.0
2013-02-05 15:20:00,23.83,23.85,23.76,23.79,265100.0,21.0492,21.0669,20.9874,21.0139,265100.0
2013-02-05 15:30:00,23.78,23.82,23.71,23.71,433400.0,21.0051,21.0404,20.9432,20.9432,433400.0
2013-02-05 15:40:00,23.72,23.76,23.69,23.76,456200.0,20.9521,20.9874,20.9256,20.9874,456200.0
2013-02-05 15:50:00,23.75,23.76,23.67,23.71,652900.0,20.9786,20.9874,20.9079,20.9432,652900.0
2013-02-06 09:30:00,23.56,23.8,23.56,23.78,159300.0,20.8107,21.0227,20.8107,21.0051,159300.0
2013-02-06 09:40:00,23.78,23.81,23.69,23.78,249600.0,21.0051,21.0316,20.9256,21.0051,249600.0
2013-02-06 09:50:00,23.78,23.9,23.69,23.89,273500.0,21.0051,21.1111,20.9256,21.1022,273500.0
2013-02-06 10:00:00,23.88,23.94,23.76,23.79,214000.0,21.0934,21.1464,20.9874,21.0139,214000.0
2013-02-06 10:10:00,23.8,23.84,23.76,23.78,121100.0,21.0227,21.0581,20.9874,21.0051,121100.0
2013-02-06 10:20:00,23.77,23.78,23.71,23.73,80000.0,20.9962,21.0051,20.9432,20.9609,80000.0
2013-02-06 10:30:00,23.73,23.77,23.57,23.59,154800.0,20.9609,20.9962,20.8196,20.8372,154800.0
2013-02-06 10:40:00,23.59,23.65,23.56,23.65,155900.0,20.8372,20.8902,20.8107,20.8902,155900.0
2013-02-06 10:50:00,23.64,23.65,23.54,23.58,156800.0,20.8814,20.8902,20.7931,20.8284,156800.0
2013-02-06 11:00:00,23.57,23.58,23.5,23.53,177200.0,20.8196,20.8284,20.7577,20.7842,177200.0
2013-02-06 11:10:00,23.54,23.66,23.54,23.64,138800.0,20.7931,20.8991,20.7931,20.8814,138800.0
2013-02-06 11:20:00,23.65,23.68,23.62,23.62,79200.0,20.8902,20.9167,20.8637,20.8637,79200.0
2013-02-06 11:30:00,23.62,23.64,23.55,23.58,107700.0,20.8637,20.8814,20.8019,20.8284,107700.0
2013-02-06 11:40:00,23.57,23.65,23.57,23.6,94200.0,20.8196,20.8902,20.8196,20.8461,94200.0
2013-02-06 11:50:00,23.61,23.64,23.6,23.63,54600.0,20.8549,20.8814,20.8461,20.8726,54600.0
2013-02-06 12:00:00,23.63,23.67,23.56,23.58,75400.0,20.8726,20.9079,20.8107,20.8284,75400.0
2013-02-06 12:10:00,23.57,23.65,23.57,23.6,70100.0,20.8196,20.8902,20.8196,20.8461,70100.0
2013-02-06 12:20:00,23.59,23.6,23.54,23.57,35000.0,20.8372,20.8461,20.7931,20.8196,35000.0
2013-02-06 12:30:00,23.56,23.61,23.54,23.59,53200.0,20.8107,20.8549,20.7931,20.8372,53200.0
2013-02-06 12:40:00,23.59,23.62,23.54,23.55,49700.0,20.8372,20.8637,20.7931,20.8019,49700.0
2013-02-06 12:50:00,23.55,23.56,23.48,23.49,71100.0,20.8019,20.8107,20.7401,20.7489,71100.0
2013-02-06 13:00:00,23.49,23.49,23.44,23.45,64400.0,20.7489,20.7489,20.7047,20.7136,64400.0
2013-02-06 13:10:00,23.45,23.48,23.42,23.45,61700.0,20.7136,20.7401,20.6871,20.7136,61700.0
2013-02-06 13:20:00,23.45,23.47,23.4,23.4,92600.0,20.7136,20.7312,20.6694,20.6694,92600.0
2013-02-06 13:30:00,23.4,23.45,23.39,23.42,67300.0,20.6694,20.7136,20.6606,20.6871,67300.0
2013-02-06 13:40:00,23.42,23.51,23.41,23.49,126300.0,20.6871,20.7666,20.6782,20.7489,126300.0
2013-02-06 13:50:00,23.5,23.5,23.4,23.41,67400.0,20.7577,20.7577,20.6694,20.6782,67400.0
2013-02-06 14:00:00,23.41,23.43,23.39,23.42,120100.0,20.6782,20.6959,20.6606,20.6871,120100.0
2013-02-06 14:10:00,23.41,23.43,23.38,23.39,74000.0,20.6782,20.6959,20.6517,20.6606,74000.0
2013-02-06 14:20:00,23.38,23.46,23.38,23.42,98400.0,20.6517,20.7224,20.6517,20.6871,98400.0
2013-02-06 14:30:00,23.43,23.48,23.41,23.46,85800.0,20.6959,20.7401,20.6782,20.7224,85800.0
2013-02-06 14:40:00,23.46,23.5,23.43,23.43,89700.0,20.7224,20.7577,20.6959,20.6959,89700.0
2013-02-06 14:50:00,23.44,23.44,23.41,23.42,58900.0,20.7047,20.7047,20.6782,20.6871,58900.0
2013-02-06 15:00:00,23.42,23.44,23.41,23.44,79200.0,20.6871,20.7047,20.6782,20.7047,79200.0
2013-02-06 15:10:00,23.43,23.46,23.4,23.44,121300.0,20.6959,20.7224,20.6694,20.7047,121300.0
2013-02-06 15:20:00,23.43,23.46,23.41,23.46,112300.0,20.6959,20.7224,20.6782,20.7224,112300.0
2013-02-06 15:30:00,23.46,23.46,23.42,23.43,132300.0,20.7224,20.7224,20.6871,20.6959,132300.0
2013-02-06 15:40:00,23.43,23.46,23.41,23.43,179400.0,20.6959,20.7224,20.6782,20.6959,179400.0
2013-02-06 15:50:00,23.43,23.46,23.41,23.46,424500.0,20.6959,20.7224,20.6782,20.7224,424500.0
2013-02-07 09:30:00,23.45,23.52,23.28,23.39,182000.0,20.7136,20.7754,20.5634,20.6606,182000.0
2013-02-07 09:40:00,23.39,23.4,23.25,23.27,144600.0,20.6606,20.6694,20.5369,20.5546,144600.0
2013-02-07 09:50:00,23.27,23.3,23.19,23.22,147600.0,20.5546,20.5811,20.4839,20.5104,147600.0
2013-02-07 10:00:00,23.22,23.26,23.17,23.18,89600.0,20.5104,20.5457,20.4662,20.4751,89600.0
2013-02-07 10:10:00,23.17,23.18,23.09,23.13,99300.0,20.4662,20.4751,20.3956,20.4309,99300.0
2013-02-07 10:20:00,23.12,23.15,22.88,22.89,193600.0,20.4221,20.4486,20.2101,20.2189,193600.0
2013-02-07 10:30:00,22.89,23.03,22.87,23.0,188200.0,20.2189,20.3426,20.2012,20.3161,188200.0
2013-02-07 10:40:00,23.0,23.11,23.0,23.06,107400.0,20.3161,20.4132,20.3161,20.3691,107400.0
2013-02-07 10:50:00,23.06,23.11,23.01,23.11,78500.0,20.3691,20.4132,20.3249,20.4132,78500.0
2013-02-07 11:00:00,23.1,23.18,23.07,23.17,57900.0,20.4044,20.4751,20.3779,20.4662,57900.0
2013-02-07 11:10:00,23.16,23.18,23.11,23.11,73000.0,20.4574,20.4751,20.4132,20.4132,73000.0
2013-02-07 11:20:00,23.1,23.15,23.09,23.1,63300.0,20.4044,20.4486,20.3956,20.4044,63300.0
2013-02-07 11:30:00,23.1,23.11,22.97,22.98,74700.0,20.4044,20.4132,20.2896,20.2984,74700.0
2013-02-07 11:40:00,22.98,23.01,22.96,22.99,53500.0,20.2984,20.3249,20.2807,20.3072,53500.0
2013-02-07 11:50:00,22.99,23.02,22.98,22.99,58200.0,20.3072,20.3337,20.2984,20.3072,58200.0
2013-02-07 12:00:00,22.99,23.05,22.96,23.02,109600.0,20.3072,20.3602,20.2807,20.3337,109600.0
2013-02-07 12:10:00,23.03,23.06,23.01,23.04,92100.0,20.3426,20.3691,20.3249,20.3514,92100.0
2013-02-07 12:20:00,23.04,23.06,23.01,23.06,119900.0,20.3514,20.3691,20.3249,20.3691,119900.0
2013-02-07 12:30:00,23.07,23.12,23.04,23.1,109100.0,20.3779,20.4221,20.3514,20.4044,109100.0
2013-02-07 12:40:00,23.11,23.13,23.04,23.04,48300.0,20.4132,20.4309,20.3514,20.3514,48300.0
2013-02-07 12:50:00,23.05,23.06,23.02,23.05,57000.0,20.3602,20.3691,20.3337,20.3602,57000.0
2013-02-07 13:00:00,23.06,23.06,23.01,23.03,48700.0,20.3691,20.3691,20.3249,20.3426,48700.0
2013-02-07 13:10:00,23.03,23.1,23.03,23.1,32200.0,20.3426,20.4044,20.3426,20.4044,32200.0
2013-02-07 13:20:00,23.09,23.13,23.06,23.11,49800.0,20.3956,20.4309,20.3691,20.4132,49800.0
2013-02-07 13:30:00,23.11,23.13,23.09,23.12,36500.0,20.4132,20.4309,20.3956,20.4221,36500.0
2013-02-07 13:40:00,23.11,23.21,23.11,23.17,61000.0,20.4132,20.5016,20.4132,20.4662,61000.0
2013-02-07 13:50:00,23.17,23.24,23.14,23.24,74400.0,20.4662,20.5281,20.4397,20.5281,74400.0
2013-02-07 14:00:00,23.24,23.28,23.2,23.21,65100.0,20.5281,20.5634,20.4927,20.5016,65100.0
2013-02-07 14:10:00,23.21,23.23,23.19,23.21,34500.0,20.5016,20.5192,20.4839,20.5016,34500.0
2013-02-07 14:20:00,23.2,23.2,23.12,23.14,53200.0,20.4927,20.4927,20.4221,20.4397,53200.0
2013-02-07 14:30:00,23.14,23.14,23.08,23.08,61800.0,20.4397,20.4397,20.3867,20.3867,61800.0
2013-02-07 14:40:00,23.08,23.14,23.06,23.13,57400.0,20.3867,20.4397,20.3691,20.4309,57400.0
2013-02-07 14:50:00,23.12,23.16,23.11,23.15,42200.0,20.4221,20.4574,20.4132,20.4486,42200.0
2013-02-07 15:00:00,23.14,23.21,23.12,23.19,108500.0,20.4397,20.5016,20.4221,20.4839,108500.0
2013-02-07 15:10:00,23.18,23.18,23.13,23.16,59900.0,20.4751,20.4751,20.4309,20.4574,59900.0
2013-02-07 15:20:00,23.16,23.16,23.1,23.16,121100.0,20.4574,20.4574,20.4044,20.4574,121100.0
2013-02-07 15:30:00,23.16,23.19,23.12,23.17,142400.0,20.4574,20.4839,20.4221,20.4662,142400.0
2013-02-07 15:40:00,23.18,23.21,23.16,23.2,140900.0,20.4751,20.5016,20.4574,20.4927,140900.0
2013-02-07 15:50:00,23.21,23.21,23.15,23.18,197100.0,20.5016,20.5016,20.4486,20.4751,197100.0
2013-02-08 09:30:00,23.21,23.35,23.14,23.17,136100.0,20.5016,20.6252,20.4397,20.4662,136100.0
2013-02-08 09:40:00,23.18,23.29,23.18,23.2,60600.0,20.4751,20.5722,20.4751,20.4927,60600.0
2013-02-08 09:50:00,23.21,23.26,23.18,23.19,33900.0,20.5016,20.5457,20.4751,20.4839,33900.0
2013-02-08 10:00:00,23.19,23.21,23.07,23.1,155700.0,20.4839,20.5016,20.3779,20.4044,155700.0
2013-02-08 10:10:00,23.09,23.11,23.03,23.03,106000.0,20.3956,20.4132,20.3426,20.3426,106000.0
2013-02-08 10:20:00,23.03,23.03,22.88,22.89,200700.0,20.3426,20.3426,20.2101,20.2189,200700.0
2013-02-08 10:30:00,22.89,23.0,22.88,22.99,80600.0,20.2189,20.3161,20.2101,20.3072,80600.0
2013-02-08 10:40:00,22.98,22.99,22.94,22.95,49900.0,20.2984,20.3072,20.2631,20.2719,49900.0
2013-02-08 10:50:00,22.95,22.96,22.9,22.91,65200.0,20.2719,20.2807,20.2277,20.2366,65200.0
2013-02-08 11:00:00,22.91,22.93,22.89,22.92,74600.0,20.2366,20.2542,20.2189,20.2454,74600.0
2013-02-08 11:10:00,22.92,22.96,22.92,22.96,54600.0,20.2454,20.2807,20.2454,20.2807,54600.0
2013-02-08 11:20:00,22.96,22.98,22.93,22.93,63200.0,20.2807,20.2984,20.2542,20.2542,63200.0
2013-02-08 11:30:00,22.93,22.93,22.89,22.92,39500.0,20.2542,20.2542,20.2189,20.2454,39500.0
2013-02-08 11:40:00,22.92,22.98,22.92,22.98,38800.0,20.2454,20.2984,20.2454,20.2984,38800.0
2013-02-08 11:50:00,22.98,23.04,22.97,23.01,122100.0,20.2984,20.3514,20.2896,20.3249,122100.0
2013-02-08 12:00:00,23.01,23.01,22.94,22.94,61900.0,20.3249,20.3249,20.2631,20.2631,61900.0
2013-02-08 12:10:00,22.95,23.03,22.94,23.02,46500.0,20.2719,20.3426,20.2631,20.3337,46500.0
2013-02-08 12:20:00,23.03,23.06,23.01,23.01,60900.0,20.3426,20.3691,20.3249,20.3249,60900.0
2013-02-08 12:30:00,23.01,23.05,22.98,23.01,38300.0,20.3249,20.3602,20.2984,20.3249,38300.0
2013-02-08 12:40:00,23.0,23.06,23.0,23.06,44100.0,20.3161,20.3691,20.3161,20.3691,44100.0
2013-02-08 12:50:00,23.06,23.09,23.04,23.08,28800.0,20.3691,20.3956,20.3514,20.3867,28800.0
2013-02-08 13:00:00,23.08,23.11,23.06,23.11,39700.0,20.3867,20.4132,20.3691,20.4132,39700.0
2013-02-08 13:10:00,23.12,23.12,23.09,23.12,31200.0,20.4221,20.4221,20.3956,20.4221,31200.0
2013-02-08 13:20:00,23.11,23.13,23.1,23.11,38300.0,20.4132,20.4309,20.4044,20.4132,38300.0
2013-02-08 13:30:00,23.11,23.11,23.1,23.11,13000.0,20.4132,20.4132,20.4044,20.4132,13000.0
2013-02-08 13:40:00,23.1,23.13,23.1,23.12,24900.0,20.4044,20.4309,20.4044,20.4221,24900.0
2013-02-08 13:50:00,23.11,23.12,23.07,23.1,46600.0,20.4132,20.4221,20.3779,20.4044,46600.0
2013-02-08 14:00:00,23.08,23.09,23.04,23.05,57400.0,20.3867,20.3956,20.3514,20.3602,57400.0
2013-02-08 14:10:00,23.05,23.08,23.04,23.05,57000.0,20.3602,20.3867,20.3514,20.3602,57000.0
2013-02-08 14:20:00,23.05,23.05,23.02,23.02,38800.0,20.3602,20.3602,20.3337,20.3337,38800.0
2013-02-08 14:30:00,23.03,23.04,23.02,23.02,42700.0,20.3426,20.3514,20.3337,20.3337,42700.0
2013-02-08 14:40:00,23.03,23.05,23.02,23.02,41500.0,20.3426,20.3602,20.3337,20.3337,41500.0
2013-02-08 14:50:00,23.02,23.03,22.98,22.98,55000.0,20.3337,20.3426,20.2984,20.2984,55000.0
2013-02-08 15:00:00,22.99,23.05,22.98,23.05,22900.0,20.3072,20.3602,20.2984,20.3602,22900.0
2013-02-08 15:10:00,23.05,23.06,23.03,23.04,30100.0,20.3602,20.3691,20.3426,20.3514,30100.0
2013-02-08 15:20:00,23.04,23.07,23.02,23.05,57900.0,20.3514,20.3779,20.3337,20.3602,57900.0
2013-02-08 15:30:00,23.05,23.06,23.0,23.02,87300.0,20.3602,20.3691,20.3161,20.3337,87300.0
2013-02-08 15:40:00,23.03,23.11,23.02,23.09,170900.0,20.3426,20.4132,20.3337,20.3956,170900.0
2013-02-08 15:50:00,23.09,23.12,23.06,23.08,207800.0,20.3956,20.4221,20.3691,20.3867,207800.0
2013-02-11 09:30:00,23.12,23.21,23.11,23.19,102000.0,20.4221,20.5016,20.4132,20.4839,102000.0
2013-02-11 09:40:00,23.19,23.19,23.1,23.19,143200.0,20.4839,20.4839,20.4044,20.4839,143200.0
2013-02-11 09:50:00,23.2,23.35,23.16,23.33,253300.0,20.4927,20.6252,20.4574,20.6076,253300.0
2013-02-11 10:00:00,23.34,23.41,23.33,23.39,222200.0,20.6164,20.6782,20.6076,20.6606,222200.0
2013-02-11 10:10:00,23.39,23.45,23.33,23.33,316400.0,20.6606,20.7136,20.6076,20.6076,316400.0
2013-02-11 10:20:00,23.33,23.33,23.18,23.26,110600.0,20.6076,20.6076,20.4751,20.5457,110600.0
2013-02-11 10:30:00,23.25,23.29,23.19,23.2,130000.0,20.5369,20.5722,20.4839,20.4927,130000.0
2013-02-11 10:40:00,23.21,23.23,23.17,23.22,74700.0,20.5016,20.5192,20.4662,20.5104,74700.0
2013-02-11 10:50:00,23.21,23.22,23.15,23.15,30800.0,20.5016,20.5104,20.4486,20.4486,30800.0
2013-02-11 11:00:00,23.16,23.27,23.15,23.23,55900.0,20.4574,20.5546,20.4486,20.5192,55900.0
2013-02-11 11:10:00,23.23,23.25,23.19,23.2,58500.0,20.5192,20.5369,20.4839,20.4927,58500.0
2013-02-11 11:20:00,23.2,23.23,23.18,23.21,170300.0,20.4927,20.5192,20.4751,20.5016,170300.0
2013-02-11 11:30:00,23.2,23.26,23.18,23.25,59700.0,20.4927,20.5457,20.4751,20.5369,59700.0
2013-02-11 11:40:00,23.26,23.26,23.21,23.23,113200.0,20.5457,20.5457,20.5016,20.5192,113200.0
2013-02-11 11:50:00,23.22,23.25,23.21,23.22,51800.0,20.5104,20.5369,20.5016,20.5104,51800.0
2013-02-11 12:00:00,23.22,23.22,23.11,23.11,61500.0,20.5104,20.5104,20.4132,20.4132,61500.0
2013-02-11 12:10:00,23.1,23.13,23.04,23.12,88800.0,20.4044,20.4309,20.3514,20.4221,88800.0
2013-02-11 12:20:00,23.12,23.17,23.07,23.08,128800.0,20.4221,20.4662,20.3779,20.3867,128800.0
2013-02-11 12:30:00,23.09,23.1,23.04,23.05,48400.0,20.3956,20.4044,20.3514,20.3602,48400.0
2013-02-11 12:40:00,23.05,23.07,22.98,22.98,62600.0,20.3602,20.3779,20.2984,20.2984,62600.0
2013-02-11 12:50:00,22.98,23.01,22.96,22.98,67700.0,20.2984,20.3249,20.2807,20.2984,67700.0
2013-02-11 13:00:00,22.97,23.07,22.97,23.07,134500.0,20.2896,20.3779,20.2896,20.3779,134500.0
2013-02-11 13:10:00,23.07,23.07,22.98,22.98,74600.0,20.3779,20.3779,20.2984,20.2984,74600.0
2013-02-11 13:20:00,22.98,22.99,22.95,22.97,32000.0,20.2984,20.3072,20.2719,20.2896,32000.0
2013-02-11 13:30:00,22.97,22.98,22.91,22.92,45100.0,20.2896,20.2984,20.2366,20.2454,45100.0
2013-02-11 13:40:00,22.92,22.95,22.91,22.95,40300.0,20.2454,20.2719,20.2366,20.2719,40300.0
2013-02-11 13:50:00,22.95,22.97,22.93,22.93,52200.0,20.2719,20.2896,20.2542,20.2542,52200.0
2013-02-11 14:00:00,22.93,22.96,22.91,22.96,53900.0,20.2542,20.2807,20.2366,20.2807,53900.0
2013-02-11 14:10:00,22.95,22.97,22.92,22.92,61400.0,20.2719,20.2896,20.2454,20.2454,61400.0
2013-02-11 14:20:00,22.92,22.95,22.91,22.93,50100.0,20.2454,20.2719,20.2366,20.2542,50100.0
2013-02-11 14:30:00,22.92,22.96,22.92,22.94,34500.0,20.2454,20.2807,20.2454,20.2631,34500.0
2013-02-11 14:40:00,22.94,22.95,22.93,22.93,29000.0,20.2631,20.2719,20.2542,20.2542,29000.0
2013-02-11 14:50:00,22.94,22.98,22.92,22.97,66200.0,20.2631,20.2984,20.2454,20.2896,66200.0
2013-02-11 15:00:00,22.97,22.99,22.94,22.96,82600.0,20.2896,20.3072,20.2631,20.2807,82600.0
2013-02-11 15:10:00,22.95,22.95,22.92,22.93,77900.0,20.2719,20.2719,20.2454,20.2542,77900.0
2013-02-11 15:20:00,22.93,22.95,22.89,22.91,76300.0,20.2542,20.2719,20.2189,20.2366,76300.0
2013-02-11 15:30:00,22.91,22.95,22.9,22.91,138700.0,20.2366,20.2719,20.2277,20.2366,138700.0
2013-02-11 15:40:00,22.93,22.96,22.92,22.94,122900.0,20.2542,20.2807,20.2454,20.2631,122900.0
2013-02-11 15:50:00,22.94,22.94,22.91,22.91,164600.0,20.2631,20.2631,20.2366,20.2366,164600.0
2013-02-12 09:30:00,23.05,23.18,23.04,23.15,192200.0,20.3602,20.4751,20.3514,20.4486,192200.0
2013-02-12 09:40:00,23.15,23.41,23.14,23.39,327700.0,20.4486,20.6782,20.4397,20.6606,327700.0
2013-02-12 09:50:00,23.38,23.47,23.38,23.4,211800.0,20.6517,20.7312,20.6517,20.6694,211800.0
2013-02-12 10:00:00,23.41,23.6,23.41,23.59,198500.0,20.6782,20.8461,20.6782,20.8372,198500.0
2013-02-12 10:10:00,23.59,23.62,23.52,23.62,96800.0,20.8372,20.8637,20.7754,20.8637,96800.0
2013-02-12 10:20:00,23.61,23.79,23.61,23.74,309400.0,20.8549,21.0139,20.8549,20.9697,309400.0
2013-02-12 10:30:00,23.74,23.84,23.69,23.7,230000.0,20.9697,21.0581,20.9256,20.9344,230000.0
2013-02-12 10:40:00,23.7,23.78,23.68,23.78,161300.0,20.9344,21.0051,20.9167,21.0051,161300.0
2013-02-12 10:50:00,23.79,23.84,23.76,23.82,104400.0,21.0139,21.0581,20.9874,21.0404,104400.0
2013-02-12 11:00:00,23.81,23.9,23.81,23.89,108900.0,21.0316,21.1111,21.0316,21.1022,108900.0
2013-02-12 11:10:00,23.88,23.96,23.88,23.95,163600.0,21.0934,21.164,21.0934,21.1552,163600.0
2013-02-12 11:20:00,23.96,23.99,23.95,23.99,178300.0,21.164,21.1905,21.1552,21.1905,178300.0
2013-02-12 11:30:00,23.99,24.09,23.98,24.07,280400.0,21.1905,21.2789,21.1817,21.2612,280400.0
2013-02-12 11:40:00,24.08,24.11,23.97,24.0,255600.0,21.27,21.2965,21.1729,21.1994,255600.0
2013-02-12 11:50:00,24.0,24.0,23.93,23.94,94800.0,21.1994,21.1994,21.1376,21.1464,94800.0
2013-02-12 12:00:00,23.94,24.04,23.93,23.99,146600.0,21.1464,21.2347,21.1376,21.1905,146600.0
2013-02-12 12:10:00,23.99,24.01,23.98,24.0,52700.0,21.1905,21.2082,21.1817,21.1994,52700.0
2013-02-12 12:20:00,24.0,24.09,24.0,24.08,181600.0,21.1994,21.2789,21.1994,21.27,181600.0
2013-02-12 12:30:00,24.09,24.15,24.07,24.15,221400.0,21.2789,21.3319,21.2612,21.3319,221400.0
2013-02-12 12:40:00,24.14,24.34,24.14,24.32,327500.0,21.323,21.4997,21.323,21.482,327500.0
2013-02-12 12:50:00,24.33,24.45,24.32,24.45,331100.0,21.4909,21.5969,21.482,21.5969,331100.0
2013-02-12 13:00:00,24.45,24.6,24.44,24.48,361200.0,21.5969,21.7294,21.588,21.6234,361200.0
2013-02-12 13:10:00,24.48,24.49,24.38,24.47,224100.0,21.6234,21.6322,21.535,21.6145,224100.0
2013-02-12 13:20:00,24.48,24.62,24.39,24.62,343700.0,21.6234,21.747,21.5439,21.747,343700.0
2013-02-12 13:30:00,24.62,24.66,24.53,24.56,271500.0,21.747,21.7824,21.6675,21.694,271500.0
2013-02-12 13:40:00,24.55,24.56,24.5,24.5,152000.0,21.6852,21.694,21.641,21.641,152000.0
2013-02-12 13:50:00,24.51,24.51,24.3,24.32,222000.0,21.6499,21.6499,21.4644,21.482,222000.0
2013-02-12 14:00:00,24.32,24.35,24.2,24.21,349600.0,21.482,21.5085,21.376,21.3849,349600.0
2013-02-12 14:10:00,24.21,24.21,24.09,24.13,260100.0,21.3849,21.3849,21.2789,21.3142,260100.0
2013-02-12 14:20:00,24.12,24.13,23.98,23.98,258300.0,21.3054,21.3142,21.1817,21.1817,258300.0
2013-02-12 14:30:00,23.98,24.09,23.97,23.98,354800.0,21.1817,21.2789,21.1729,21.1817,354800.0
2013-02-12 14:40:00,23.98,24.0,23.89,23.98,223000.0,21.1817,21.1994,21.1022,21.1817,223000.0
2013-02-12 14:50:00,23.99,24.12,23.97,24.08,356400.0,21.1905,21.3054,21.1729,21.27,356400.0
2013-02-12 15:00:00,24.08,24.12,24.0,24.04,233400.0,21.27,21.3054,21.1994,21.2347,233400.0
2013-02-12 15:10:00,24.03,24.13,24.0,24.11,222600.0,21.2259,21.3142,21.1994,21.2965,222600.0
2013-02-12 15:20:00,24.11,24.11,24.0,24.05,126700.0,21.2965,21.2965,21.1994,21.2435,126700.0
2013-02-12 15:30:00,24.05,24.1,24.03,24.08,168900.0,21.2435,21.2877,21.2259,21.27,168900.0
2013-02-12 15:40:00,24.08,24.09,24.03,24.04,232400.0,21.27,21.2789,21.2259,21.2347,232400.0
2013-02-12 15:50:00,24.05,24.05,24.01,24.05,449500.0,21.2435,21.2435,21.2082,21.2435,449500.0
2013-02-13 09:30:00,24.03,24.43,23.98,24.3,427600.0,21.2259,21.5792,21.1817,21.4644,427600.0
2013-02-13 09:40:00,24.3,24.45,24.14,24.21,584500.0,21.4644,21.5969,21.323,21.3849,584500.0
2013-02-13 09:50:00,24.21,24.22,24.13,24.17,190500.0,21.3849,21.3937,21.3142,21.3495,190500.0
2013-02-13 10:00:00,24.17,24.18,24.08,24.1,367200.0,21.3495,21.3584,21.27,21.2877,367200.0
2013-02-13 10:10:00,24.11,24.2,24.08,24.19,139200.0,21.2965,21.376,21.27,21.3672,139200.0
2013-02-13 10:20:00,24.19,24.21,24.17,24.19,290500.0,21.3672,21.3849,21.3495,21.3672,290500.0
2013-02-13 10:30:00,24.18,24.21,24.09,24.09,239500.0,21.3584,21.3849,21.2789,21.2789,239500.0
2013-02-13 10:40:00,24.1,24.13,24.01,24.02,77100.0,21.2877,21.3142,21.2082,21.217,77100.0
2013-02-13 10:50:00,24.02,24.03,23.93,24.01,136100.0,21.217,21.2259,21.1376,21.2082,136100.0
2013-02-13 11:00:00,24.01,24.03,23.99,24.02,72000.0,21.2082,21.2259,21.1905,21.217,72000.0
2013-02-13 11:10:00,24.02,24.06,23.98,24.0,100800.0,21.217,21.2524,21.1817,21.1994,100800.0
2013-02-13 11:20:00,24.0,24.04,23.98,24.0,90400.0,21.1994,21.2347,21.1817,21.1994,90400.0
2013-02-13 11:30:00,24.0,24.02,23.96,23.97,52100.0,21.1994,21.217,21.164,21.1729,52100.0
2013-02-13 11:40:00,23.96,24.02,23.91,24.01,79800.0,21.164,21.217,21.1199,21.2082,79800.0
2013-02-13 11:50:00,24.02,24.03,23.94,23.97,43100.0,21.217,21.2259,21.1464,21.1729,43100.0
2013-02-13 12:00:00,23.97,24.01,23.97,23.98,45700.0,21.1729,21.2082,21.1729,21.1817,45700.0
2013-02-13 12:10:00,23.97,23.98,23.94,23.96,26200.0,21.1729,21.1817,21.1464,21.164,26200.0
2013-02-13 12:20:00,23.95,23.96,23.9,23.9,43200.0,21.1552,21.164,21.1111,21.1111,43200.0
2013-02-13 12:30:00,23.9,23.99,23.89,23.96,78800.0,21.1111,21.1905,21.1022,21.164,78800.0
2013-02-13 12:40:00,23.96,24.05,23.95,24.04,195300.0,21.164,21.2435,21.1552,21.2347,195300.0
2013-02-13 12:50:00,24.03,24.04,23.98,23.98,58000.0,21.2259,21.2347,21.1817,21.1817,58000.0
2013-02-13 13:00:00,23.98,24.0,23.95,24.0,55100.0,21.1817,21.1994,21.1552,21.1994,55100.0
2013-02-13 13:10:00,24.0,24.01,23.96,24.01,58800.0,21.1994,21.2082,21.164,21.2082,58800.0
2013-02-13 13:20:00,24.01,24.03,24.01,24.02,16700.0,21.2082,21.2259,21.2082,21.217,16700.0
2013-02-13 13:30:00,24.02,24.04,24.0,24.02,45400.0,21.217,21.2347,21.1994,21.217,45400.0
2013-02-13 13:40:00,24.02,24.04,24.0,24.02,36100.0,21.217,21.2347,21.1994,21.217,36100.0
2013-02-13 13:50:00,24.02,24.02,23.95,23.96,28100.0,21.217,21.217,21.1552,21.164,28100.0
2013-02-13 14:00:00,23.96,23.97,23.9,23.9,63900.0,21.164,21.1729,21.1111,21.1111,63900.0
2013-02-13 14:10:00,23.9,23.92,23.88,23.89,64200.0,21.1111,21.1287,21.0934,21.1022,64200.0
2013-02-13 14:20:00,23.89,23.89,23.78,23.84,151100.0,21.1022,21.1022,21.0051,21.0581,151100.0
2013-02-13 14:30:00,23.83,23.83,23.73,23.77,189200.0,21.0492,21.0492,20.9609,20.9962,189200.0
2013-02-13 14:40:00,23.77,23.88,23.76,23.84,117600.0,20.9962,21.0934,20.9874,21.0581,117600.0
2013-02-13 14:50:00,23.83,23.84,23.79,23.84,87300.0,21.0492,21.0581,21.0139,21.0581,87300.0
2013-02-13 15:00:00,23.83,23.94,23.83,23.93,61700.0,21.0492,21.1464,21.0492,21.1376,61700.0
2013-02-13 15:10:00,23.93,23.99,23.93,23.98,104400.0,21.1376,21.1905,21.1376,21.1817,104400.0
2013-02-13 15:20:00,23.98,24.0,23.95,23.95,147700.0,21.1817,21.1994,21.1552,21.1552,147700.0
2013-02-13 15:30:00,23.96,23.99,23.93,23.95,199100.0,21.164,21.1905,21.1376,21.1552,199100.0
2013-02-13 15:40:00,23.95,23.96,23.84,23.85,334800.0,21.1552,21.164,21.0581,21.0669,334800.0
2013-02-13 15:50:00,23.85,23.9,23.82,23.82,930500.0,21.0669,21.1111,21.0404,21.0404,930500.0
2013-02-14 09:30:00,23.78,23.95,23.75,23.94,94900.0,21.0051,21.1552,20.9786,21.1464,94900.0
2013-02-14 09:40:00,23.92,23.93,23.75,23.8,150600.0,21.1287,21.1376,20.9786,21.0227,150600.0
2013-02-14 09:50:00,23.81,23.86,23.8,23.84,175700.0,21.0316,21.0757,21.0227,21.0581,175700.0
2013-02-14 10:00:00,23.85,23.98,23.85,23.89,170600.0,21.0669,21.1817,21.0669,21.1022,170600.0
2013-02-14 10:10:00,23.89,23.9,23.84,23.89,134000.0,21.1022,21.1111,21.0581,21.1022,134000.0
2013-02-14 10:20:00,23.89,23.93,23.88,23.91,135000.0,21.1022,21.1376,21.0934,21.1199,135000.0
2013-02-14 10:30:00,23.91,23.91,23.77,23.82,96400.0,21.1199,21.1199,20.9962,21.0404,96400.0
2013-02-14 10:40:00,23.82,23.88,23.77,23.85,172700.0,21.0404,21.0934,20.9962,21.0669,172700.0
2013-02-14 10:50:00,23.85,23.85,23.72,23.75,73800.0,21.0669,21.0669,20.9521,20.9786,73800.0
2013-02-14 11:00:00,23.75,23.85,23.75,23.82,253000.0,20.9786,21.0669,20.9786,21.0404,253000.0
2013-02-14 11:10:00,23.82,23.83,23.79,23.81,24500.0,21.0404,21.0492,21.0139,21.0316,24500.0
2013-02-14 11:20:00,23.81,23.91,23.81,23.89,56100.0,21.0316,21.1199,21.0316,21.1022,56100.0
2013-02-14 11:30:00,23.88,23.95,23.87,23.89,82400.0,21.0934,21.1552,21.0846,21.1022,82400.0
2013-02-14 11:40:00,23.89,23.89,23.86,23.87,28100.0,21.1022,21.1022,21.0757,21.0846,28100.0
2013-02-14 11:50:00,23.88,23.89,23.86,23.87,22200.0,21.0934,21.1022,21.0757,21.0846,22200.0
2013-02-14 12:00:00,23.87,23.88,23.83,23.85,38900.0,21.0846,21.0934,21.0492,21.0669,38900.0
2013-02-14 12:10:00,23.86,23.92,23.86,23.88,20800.0,21.0757,21.1287,21.0757,21.0934,20800.0
2013-02-14 12:20:00,23.88,23.92,23.86,23.91,34400.0,21.0934,21.1287,21.0757,21.1199,34400.0
2013-02-14 12:30:00,23.9,23.91,23.85,23.9,27700.0,21.1111,21.1199,21.0669,21.1111,27700.0
2013-02-14 12:40:00,23.89,23.92,23.88,23.89,34000.0,21.1022,21.1287,21.0934,21.1022,34000.0
2013-02-14 12:50:00,23.88,23.9,23.86,23.88,106600.0,21.0934,21.1111,21.0757,21.0934,106600.0
2013-02-14 13:00:00,23.88,23.89,23.85,23.89,31600.0,21.0934,21.1022,21.0669,21.1022,31600.0
2013-02-14 13:10:00,23.89,23.9,23.79,23.81,84400.0,21.1022,21.1111,21.0139,21.0316,84400.0
2013-02-14 13:20:00,23.8,23.83,23.78,23.79,27100.0,21.0227,21.0492,21.0051,21.0139,27100.0
2013-02-14 13:30:00,23.8,23.82,23.78,23.78,33500.0,21.0227,21.0404,21.0051,21.0051,33500.0
2013-02-14 13:40:00,23.78,23.84,23.78,23.83,33100.0,21.0051,21.0581,21.0051,21.0492,33100.0
2013-02-14 13:50:00,23.83,23.85,23.79,23.79,32200.0,21.0492,21.0669,21.0139,21.0139,32200.0
2013-02-14 14:00:00,23.79,23.81,23.76,23.78,86400.0,21.0139,21.0316,20.9874,21.0051,86400.0
2013-02-14 14:10:00,23.77,23.81,23.76,23.78,20100.0,20.9962,21.0316,20.9874,21.0051,20100.0
2013-02-14 14:20:00,23.78,23.82,23.78,23.82,35500.0,21.0051,21.0404,21.0051,21.0404,35500.0
2013-02-14 14:30:00,23.81,23.82,23.79,23.81,45500.0,21.0316,21.0404,21.0139,21.0316,45500.0
2013-02-14 14:40:00,23.8,23.84,23.79,23.84,38700.0,21.0227,21.0581,21.0139,21.0581,38700.0
2013-02-14 14:50:00,23.84,23.84,23.79,23.79,34900.0,21.0581,21.0581,21.0139,21.0139,34900.0
2013-02-14 15:00:00,23.8,23.83,23.78,23.8,106700.0,21.0227,21.0492,21.0051,21.0227,106700.0
2013-02-14 15:10:00,23.8,23.81,23.76,23.77,68100.0,21.0227,21.0316,20.9874,20.9962,68100.0
2013-02-14 15:20:00,23.78,23.8,23.77,23.78,45000.0,21.0051,21.0227,20.9962,21.0051,45000.0
2013-02-14 15:30:00,23.78,23.8,23.77,23.79,78000.0,21.0051,21.0227,20.9962,21.0139,78000.0
2013-02-14 15:40:00,23.78,23.79,23.75,23.75,84300.0,21.0051,21.0139,20.9786,20.9786,84300.0
2013-02-14 15:50:00,23.75,23.79,23.75,23.77,219400.0,20.9786,21.0139,20.9786,20.9962,219400.0
2013-02-15 09:30:00,23.74,23.97,23.67,23.94,341000.0,20.9697,21.1729,20.9079,21.1464,341000.0
2013-02-15 09:40:00,23.95,24.0,23.91,23.99,102100.0,21.1552,21.1994,21.1199,21.1905,102100.0
2013-02-15 09:50:00,23.99,24.03,23.98,23.99,304900.0,21.1905,21.2259,21.1817,21.1905,304900.0
2013-02-15 10:00:00,23.99,24.08,23.99,24.02,129100.0,21.1905,21.27,21.1905,21.217,129100.0
2013-02-15 10:10:00,24.01,24.02,23.9,23.92,72400.0,21.2082,21.217,21.1111,21.1287,72400.0
2013-02-15 10:20:00,23.92,23.95,23.91,23.94,91400.0,21.1287,21.1552,21.1199,21.1464,91400.0
2013-02-15 10:30:00,23.94,23.96,23.9,23.91,110100.0,21.1464,21.164,21.1111,21.1199,110100.0
2013-02-15 10:40:00,23.9,23.94,23.89,23.94,90100.0,21.1111,21.1464,21.1022,21.1464,90100.0
2013-02-15 10:50:00,23.93,24.0,23.93,24.0,96600.0,21.1376,21.1994,21.1376,21.1994,96600.0
2013-02-15 11:00:00,23.99,24.05,23.97,24.04,70100.0,21.1905,21.2435,21.1729,21.2347,70100.0
2013-02-15 11:10:00,24.04,24.05,23.92,23.93,288300.0,21.2347,21.2435,21.1287,21.1376,288300.0
2013-02-15 11:20:00,23.93,23.96,23.92,23.94,79100.0,21.1376,21.164,21.1287,21.1464,79100.0
2013-02-15 11:30:00,23.94,23.95,23.92,23.93,92400.0,21.1464,21.1552,21.1287,21.1376,92400.0
2013-02-15 11:40:00,23.93,23.93,23.82,23.83,99500.0,21.1376,21.1376,21.0404,21.0492,99500.0
2013-02-15 11:50:00,23.83,23.85,23.82,23.84,55900.0,21.0492,21.0669,21.0404,21.0581,55900.0
2013-02-15 12:00:00,23.84,23.86,23.75,23.76,51900.0,21.0581,21.0757,20.9786,20.9874,51900.0
2013-02-15 12:10:00,23.77,23.77,23.72,23.72,24500.0,20.9962,20.9962,20.9521,20.9521,24500.0
2013-02-15 12:20:00,23.73,23.77,23.73,23.76,50800.0,20.9609,20.9962,20.9609,20.9874,50800.0
2013-02-15 12:30:00,23.76,23.77,23.73,23.75,39800.0,20.9874,20.9962,20.9609,20.9786,39800.0
2013-02-15 12:40:00,23.76,23.8,23.75,23.77,34500.0,20.9874,21.0227,20.9786,20.9962,34500.0
2013-02-15 12:50:00,23.77,23.81,23.77,23.81,16200.0,20.9962,21.0316,20.9962,21.0316,16200.0
2013-02-15 13:00:00,23.81,23.83,23.8,23.83,28900.0,21.0316,21.0492,21.0227,21.0492,28900.0
2013-02-15 13:10:00,23.83,23.88,23.82,23.88,82900.0,21.0492,21.0934,21.0404,21.0934,82900.0
2013-02-15 13:20:00,23.87,23.88,23.81,23.84,27800.0,21.0846,21.0934,21.0316,21.0581,27800.0
2013-02-15 13:30:00,23.84,23.86,23.82,23.82,26500.0,21.0581,21.0757,21.0404,21.0404,26500.0
2013-02-15 13:40:00,23.83,23.84,23.8,23.81,24300.0,21.0492,21.0581,21.0227,21.0316,24300.0
2013-02-15 13:50:00,23.82,23.84,23.8,23.82,39800.0,21.0404,21.0581,21.0227,21.0404,39800.0
2013-02-15 14:00:00,23.81,23.82,23.78,23.8,55700.0,21.0316,21.0404,21.0051,21.0227,55700.0
2013-02-15 14:10:00,23.79,23.8,23.67,23.67,90100.0,21.0139,21.0227,20.9079,20.9079,90100.0
2013-02-15 14:20:00,23.66,23.71,23.6,23.6,133000.0,20.8991,20.9432,20.8461,20.8461,133000.0
2013-02-15 14:30:00,23.61,23.66,23.61,23.64,69100.0,20.8549,20.8991,20.8549,20.8814,69100.0
2013-02-15 14:40:00,23.64,23.65,23.56,23.59,53500.0,20.8814,20.8902,20.8107,20.8372,53500.0
2013-02-15 14:50:00,23.59,23.64,23.59,23.62,44200.0,20.8372,20.8814,20.8372,20.8637,44200.0
2013-02-15 15:00:00,23.62,23.65,23.56,23.58,132600.0,20.8637,20.8902,20.8107,20.8284,132600.0
2013-02-15 15:10:00,23.58,23.63,23.57,23.59,60000.0,20.8284,20.8726,20.8196,20.8372,60000.0
2013-02-15 15:20:00,23.6,23.61,23.54,23.54,110200.0,20.8461,20.8549,20.7931,20.7931,110200.0
2013-02-15 15:30:00,23.54,23.62,23.54,23.59,104000.0,20.7931,20.8637,20.7931,20.8372,104000.0
2013-02-15 15:40:00,23.6,23.66,23.59,23.64,120100.0,20.8461,20.8991,20.8372,20.8814,120100.0
2013-02-15 15:50:00,23.64,23.65,23.61,23.64,169700.0,20.8814,20.8902,20.8549,20.8814,169700.0
2013-02-19 09:30:00,23.76,24.0,23.76,23.96,125600.0,20.9874,21.1994,20.9874,21.164,125600.0
2013-02-19 09:40:00,23.96,24.03,23.86,24.01,90700.0,21.164,21.2259,21.0757,21.2082,90700.0
2013-02-19 09:50:00,24.01,24.1,23.99,24.03,93600.0,21.2082,21.2877,21.1905,21.2259,93600.0
2013-02-19 10:00:00,24.03,24.03,23.53,23.55,316400.0,21.2259,21.2259,20.7842,20.8019,316400.0
2013-02-19 10:10:00,23.55,23.62,23.5,23.54,82900.0,20.8019,20.8637,20.7577,20.7931,82900.0
2013-02-19 10:20:00,23.54,23.69,23.54,23.69,72200.0,20.7931,20.9256,20.7931,20.9256,72200.0
2013-02-19 10:30:00,23.69,23.82,23.69,23.8,210500.0,20.9256,21.0404,20.9256,21.0227,210500.0
2013-02-19 10:40:00,23.79,23.8,23.72,23.74,96400.0,21.0139,21.0227,20.9521,20.9697,96400.0
2013-02-19 10:50:00,23.73,23.75,23.69,23.7,250100.0,20.9609,20.9786,20.9256,20.9344,250100.0
2013-02-19 11:00:00,23.7,23.71,23.59,23.59,114100.0,20.9344,20.9432,20.8372,20.8372,114100.0
2013-02-19 11:10:00,23.59,23.6,23.54,23.55,40100.0,20.8372,20.8461,20.7931,20.8019,40100.0
2013-02-19 11:20:00,23.54,23.64,23.54,23.6,197700.0,20.7931,20.8814,20.7931,20.8461,197700.0
2013-02-19 11:30:00,23.6,23.6,23.53,23.53,98200.0,20.8461,20.8461,20.7842,20.7842,98200.0
2013-02-19 11:40:00,23.52,23.52,23.47,23.48,139000.0,20.7754,20.7754,20.7312,20.7401,139000.0
2013-02-19 11:50:00,23.48,23.48,23.39,23.41,81800.0,20.7401,20.7401,20.6606,20.6782,81800.0
2013-02-19 12:00:00,23.41,23.41,23.2,23.21,128400.0,20.6782,20.6782,20.4927,20.5016,128400.0
2013-02-19 12:10:00,23.21,23.21,23.05,23.06,194000.0,20.5016,20.5016,20.3602,20.3691,194000.0
2013-02-19 12:20:00,23.05,23.15,23.05,23.09,113700.0,20.3602,20.4486,20.3602,20.3956,113700.0
2013-02-19 12:30:00,23.08,23.13,22.95,23.11,465500.0,20.3867,20.4309,20.2719,20.4132,465500.0
2013-02-19 12:40:00,23.1,23.2,23.1,23.14,152100.0,20.4044,20.4927,20.4044,20.4397,152100.0
2013-02-19 12:50:00,23.14,23.15,23.08,23.15,111600.0,20.4397,20.4486,20.3867,20.4486,111600.0
2013-02-19 13:00:00,23.15,23.19,23.14,23.17,78400.0,20.4486,20.4839,20.4397,20.4662,78400.0
2013-02-19 13:10:00,23.17,23.22,23.16,23.21,41600.0,20.4662,20.5104,20.4574,20.5016,41600.0
2013-02-19 13:20:00,23.21,23.28,23.2,23.27,57500.0,20.5016,20.5634,20.4927,20.5546,57500.0
2013-02-19 13:30:00,23.26,23.27,23.24,23.26,49600.0,20.5457,20.5546,20.5281,20.5457,49600.0
2013-02-19 13:40:00,23.26,23.29,23.24,23.28,81900.0,20.5457,20.5722,20.5281,20.5634,81900.0
2013-02-19 13:50:00,23.27,23.32,23.27,23.28,39000.0,20.5546,20.5987,20.5546,20.5634,39000.0
2013-02-19 14:00:00,23.29,23.44,23.29,23.44,165800.0,20.5722,20.7047,20.5722,20.7047,165800.0
2013-02-19 14:10:00,23.43,23.48,23.42,23.48,71600.0,20.6959,20.7401,20.6871,20.7401,71600.0
2013-02-19 14:20:00,23.49,23.49,23.41,23.42,159900.0,20.7489,20.7489,20.6782,20.6871,159900.0
2013-02-19 14:30:00,23.43,23.44,23.38,23.38,75700.0,20.6959,20.7047,20.6517,20.6517,75700.0
2013-02-19 14:40:00,23.39,23.41,23.26,23.27,72200.0,20.6606,20.6782,20.5457,20.5546,72200.0
2013-02-19 14:50:00,23.27,23.27,23.18,23.21,214000.0,20.5546,20.5546,20.4751,20.5016,214000.0
2013-02-19 15:00:00,23.21,23.33,23.21,23.32,98100.0,20.5016,20.6076,20.5016,20.5987,98100.0
2013-02-19 15:10:00,23.32,23.37,23.32,23.35,102700.0,20.5987,20.6429,20.5987,20.6252,102700.0
2013-02-19 15:20:00,23.35,23.41,23.34,23.34,103400.0,20.6252,20.6782,20.6164,20.6164,103400.0
2013-02-19 15:30:00,23.35,23.35,23.28,23.3,332900.0,20.6252,20.6252,20.5634,20.5811,332900.0
2013-02-19 15:40:00,23.29,23.31,23.25,23.27,291700.0,20.5722,20.5899,20.5369,20.5546,291700.0
2013-02-19 15:50:00,23.27,23.31,23.22,23.28,637700.0,20.5546,20.5899,20.5104,20.5634,637700.0
2013-02-20 09:30:00,22.98,23.08,22.64,22.79,472800.0,20.2984,20.3867,19.9981,20.1306,472800.0
2013-02-20 09:40:00,22.79,22.86,22.74,22.77,313900.0,20.1306,20.1924,20.0864,20.1129,313900.0
2013-02-20 09:50:00,22.76,22.85,22.76,22.82,232700.0,20.1041,20.1836,20.1041,20.1571,232700.0
2013-02-20 10:00:00,22.82,22.82,22.69,22.71,235800.0,20.1571,20.1571,20.0422,20.0599,235800.0
2013-02-20 10:10:00,22.7,22.72,22.69,22.7,332700.0,20.0511,20.0687,20.0422,20.0511,332700.0
2013-02-20 10:20:00,22.69,22.72,22.63,22.71,107600.0,20.0422,20.0687,19.9893,20.0599,107600.0
2013-02-20 10:30:00,22.72,22.75,22.61,22.62,146500.0,20.0687,20.0952,19.9716,19.9804,146500.0
2013-02-20 10:40:00,22.62,22.73,22.58,22.59,200200.0,19.9804,20.0776,19.9451,19.9539,200200.0
2013-02-20 10:50:00,22.6,22.63,22.55,22.56,151500.0,19.9628,19.9893,19.9186,19.9274,151500.0
2013-02-20 11:00:00,22.56,22.58,22.39,22.41,384700.0,19.9274,19.9451,19.7773,19.7949,384700.0
2013-02-20 11:10:00,22.41,22.41,22.31,22.32,256300.0,19.7949,19.7949,19.7066,19.7154,256300.0
2013-02-20 11:20:00,22.32,22.52,22.32,22.46,219700.0,19.7154,19.8921,19.7154,19.8391,219700.0
2013-02-20 11:30:00,22.45,22.49,22.27,22.29,246900.0,19.8303,19.8656,19.6713,19.6889,246900.0
2013-02-20 11:40:00,22.29,22.37,22.27,22.3,147700.0,19.6889,19.7596,19.6713,19.6978,147700.0
2013-02-20 11:50:00,22.29,22.3,22.11,22.14,213900.0,19.6889,19.6978,19.5299,19.5564,213900.0
2013-02-20 12:00:00,22.14,22.25,22.04,22.23,220800.0,19.5564,19.6536,19.4681,19.6359,220800.0
2013-02-20 12:10:00,22.24,22.33,22.23,22.33,156300.0,19.6448,19.7243,19.6359,19.7243,156300.0
2013-02-20 12:20:00,22.33,22.42,22.32,22.37,119100.0,19.7243,19.8038,19.7154,19.7596,119100.0
2013-02-20 12:30:00,22.37,22.38,22.31,22.37,88800.0,19.7596,19.7684,19.7066,19.7596,88800.0
2013-02-20 12:40:00,22.37,22.46,22.34,22.45,82000.0,19.7596,19.8391,19.7331,19.8303,82000.0
2013-02-20 12:50:00,22.44,22.45,22.36,22.36,196900.0,19.8214,19.8303,19.7508,19.7508,196900.0
2013-02-20 13:00:00,22.36,22.37,22.27,22.3,114500.0,19.7508,19.7596,19.6713,19.6978,114500.0
2013-02-20 13:10:00,22.31,22.32,22.25,22.3,70700.0,19.7066,19.7154,19.6536,19.6978,70700.0
2013-02-20 13:20:00,22.3,22.33,22.28,22.31,89600.0,19.6978,19.7243,19.6801,19.7066,89600.0
2013-02-20 13:30:00,22.32,22.32,22.28,22.29,61100.0,19.7154,19.7154,19.6801,19.6889,61100.0
2013-02-20 13:40:00,22.3,22.31,22.25,22.28,57900.0,19.6978,19.7066,19.6536,19.6801,57900.0
2013-02-20 13:50:00,22.27,22.36,22.27,22.36,120000.0,19.6713,19.7508,19.6713,19.7508,120000.0
2013-02-20 14:00:00,22.35,22.44,22.29,22.43,239400.0,19.7419,19.8214,19.6889,19.8126,239400.0
2013-02-20 14:10:00,22.43,22.45,22.33,22.33,161900.0,19.8126,19.8303,19.7243,19.7243,161900.0
2013-02-20 14:20:00,22.34,22.34,22.29,22.3,103300.0,19.7331,19.7331,19.6889,19.6978,103300.0
2013-02-20 14:30:00,22.29,22.41,22.28,22.41,162400.0,19.6889,19.7949,19.6801,19.7949,162400.0
2013-02-20 14:40:00,22.41,22.41,22.27,22.31,176200.0,19.7949,19.7949,19.6713,19.7066,176200.0
2013-02-20 14:50:00,22.3,22.31,22.07,22.07,242400.0,19.6978,19.7066,19.4946,19.4946,242400.0
2013-02-20 15:00:00,22.07,22.08,21.9,21.95,297400.0,19.4946,19.5034,19.3444,19.3886,297400.0
2013-02-20 15:10:00,21.96,22.02,21.82,21.85,292800.0,19.3974,19.4504,19.2738,19.3003,292800.0
2013-02-20 15:20:00,21.85,21.87,21.8,21.82,192200.0,19.3003,19.3179,19.2561,19.2738,192200.0
2013-02-20 15:30:00,21.81,21.95,21.75,21.92,453100.0,19.2649,19.3886,19.2119,19.3621,453100.0
2013-02-20 15:40:00,21.92,21.96,21.86,21.88,537600.0,19.3621,19.3974,19.3091,19.3268,537600.0
2013-02-20 15:50:00,21.89,22.0,21.88,21.92,987000.0,19.3356,19.4328,19.3268,19.3621,987000.0
2013-02-21 09:30:00,22.01,22.14,21.78,21.95,475600.0,19.4416,19.5564,19.2384,19.3886,475600.0
2013-02-21 09:40:00,21.95,22.0,21.65,21.71,335000.0,19.3886,19.4328,19.1236,19.1766,335000.0
2013-02-21 09:50:00,21.71,21.71,21.56,21.68,234600.0,19.1766,19.1766,19.0441,19.1501,234600.0
2013-02-21 10:00:00,21.68,21.76,21.53,21.72,325400.0,19.1501,19.2208,19.0176,19.1854,325400.0
2013-02-21 10:10:00,21.71,22.02,21.71,22.0,484300.0,19.1766,19.4504,19.1766,19.4328,484300.0
2013-02-21 10:20:00,22.0,22.24,21.96,22.19,784500.0,19.4328,19.6448,19.3974,19.6006,784500.0
2013-02-21 10:30:00,22.2,22.26,22.14,22.19,319800.0,19.6094,19.6624,19.5564,19.6006,319800.0
2013-02-21 10:40:00,22.19,22.42,22.12,22.42,302700.0,19.6006,19.8038,19.5388,19.8038,302700.0
2013-02-21 10:50:00,22.42,22.42,22.32,22.36,320300.0,19.8038,19.8038,19.7154,19.7508,320300.0
2013-02-21 11:00:00,22.36,22.37,22.15,22.16,313800.0,19.7508,19.7596,19.5653,19.5741,313800.0
2013-02-21 11:10:00,22.15,22.16,21.94,21.96,176900.0,19.5653,19.5741,19.3798,19.3974,176900.0
2013-02-21 11:20:00,21.96,22.04,21.96,22.03,230800.0,19.3974,19.4681,19.3974,19.4593,230800.0
2013-02-21 11:30:00,22.04,22.04,21.94,21.99,149600.0,19.4681,19.4681,19.3798,19.4239,149600.0
2013-02-21 11:40:00,21.99,22.07,21.99,22.07,119500.0,19.4239,19.4946,19.4239,19.4946,119500.0
2013-02-21 11:50:00,22.07,22.09,21.99,22.01,96200.0,19.4946,19.5123,19.4239,19.4416,96200.0
2013-02-21 12:00:00,22.02,22.06,22.01,22.05,142000.0,19.4504,19.4858,19.4416,19.4769,142000.0
2013-02-21 12:10:00,22.05,22.06,21.89,21.89,256400.0,19.4769,19.4858,19.3356,19.3356,256400.0
2013-02-21 12:20:00,21.9,21.95,21.85,21.9,111200.0,19.3444,19.3886,19.3003,19.3444,111200.0
2013-02-21 12:30:00,21.9,21.91,21.83,21.83,65200.0,19.3444,19.3533,19.2826,19.2826,65200.0
2013-02-21 12:40:00,21.83,21.91,21.82,21.91,89200.0,19.2826,19.3533,19.2738,19.3533,89200.0
2013-02-21 12:50:00,21.9,22.07,21.9,22.07,92600.0,19.3444,19.4946,19.3444,19.4946,92600.0
2013-02-21 13:00:00,22.07,22.12,21.99,22.01,76900.0,19.4946,19.5388,19.4239,19.4416,76900.0
2013-02-21 13:10:00,22.0,22.01,21.82,21.88,100100.0,19.4328,19.4416,19.2738,19.3268,100100.0
2013-02-21 13:20:00,21.89,21.96,21.88,21.96,54700.0,19.3356,19.3974,19.3268,19.3974,54700.0
2013-02-21 13:30:00,21.96,22.05,21.96,22.01,110000.0,19.3974,19.4769,19.3974,19.4416,110000.0
2013-02-21 13:40:00,22.02,22.03,21.89,21.89,84600.0,19.4504,19.4593,19.3356,19.3356,84600.0
2013-02-21 13:50:00,21.9,21.99,21.89,21.98,64400.0,19.3444,19.4239,19.3356,19.4151,64400.0
2013-02-21 14:00:00,21.99,22.01,21.9,21.92,102500.0,19.4239,19.4416,19.3444,19.3621,102500.0
2013-02-21 14:10:00,21.91,21.92,21.87,21.9,83100.0,19.3533,19.3621,19.3179,19.3444,83100.0
2013-02-21 14:20:00,21.9,21.97,21.88,21.93,140000.0,19.3444,19.4063,19.3268,19.3709,140000.0
2013-02-21 14:30:00,21.93,22.03,21.93,21.97,87800.0,19.3709,19.4593,19.3709,19.4063,87800.0
2013-02-21 14:40:00,21.97,21.99,21.94,21.97,67300.0,19.4063,19.4239,19.3798,19.4063,67300.0
2013-02-21 14:50:00,21.96,22.02,21.9,22.01,85700.0,19.3974,19.4504,19.3444,19.4416,85700.0
2013-02-21 15:00:00,22.02,22.1,21.98,22.04,144000.0,19.4504,19.5211,19.4151,19.4681,144000.0
2013-02-21 15:10:00,22.04,22.13,22.02,22.05,148400.0,19.4681,19.5476,19.4504,19.4769,148400.0
2013-02-21 15:20:00,22.05,22.19,22.04,22.19,144600.0,19.4769,19.6006,19.4681,19.6006,144600.0
2013-02-21 15:30:00,22.19,22.24,22.16,22.23,219300.0,19.6006,19.6448,19.5741,19.6359,219300.0
2013-02-21 15:40:00,22.23,22.25,22.19,22.23,386400.0,19.6359,19.6536,19.6006,19.6359,386400.0
2013-02-21 15:50:00,22.22,22.23,22.13,22.18,429600.0,19.6271,19.6359,19.5476,19.5918,429600.0
2013-02-22 09:30:00,22.26,22.4,22.17,22.35,273000.0,19.6624,19.7861,19.5829,19.7419,273000.0
2013-02-22 09:40:00,22.35,22.47,22.29,22.3,354200.0,19.7419,19.8479,19.6889,19.6978,354200.0
2013-02-22 09:50:00,22.31,22.43,22.29,22.43,156700.0,19.7066,19.8126,19.6889,19.8126,156700.0
2013-02-22 10:00:00,22.43,22.49,22.43,22.48,147300.0,19.8126,19.8656,19.8126,19.8568,147300.0
2013-02-22 10:10:00,22.48,22.49,22.36,22.46,156700.0,19.8568,19.8656,19.7508,19.8391,156700.0
2013-02-22 10:20:00,22.45,22.46,22.29,22.3,64900.0,19.8303,19.8391,19.6889,19.6978,64900.0
2013-02-22 10:30:00,22.29,22.41,22.28,22.35,67600.0,19.6889,19.7949,19.6801,19.7419,67600.0
2013-02-22 10:40:00,22.34,22.36,22.27,22.33,99200.0,19.7331,19.7508,19.6713,19.7243,99200.0
2013-02-22 10:50:00,22.32,22.34,22.24,22.25,131100.0,19.7154,19.7331,19.6448,19.6536,131100.0
2013-02-22 11:00:00,22.25,22.35,22.23,22.33,109300.0,19.6536,19.7419,19.6359,19.7243,109300.0
2013-02-22 11:10:00,22.33,22.33,22.15,22.17,80500.0,19.7243,19.7243,19.5653,19.5829,80500.0
2013-02-22 11:20:00,22.17,22.25,22.16,22.23,110800.0,19.5829,19.6536,19.5741,19.6359,110800.0
2013-02-22 11:30:00,22.24,22.29,22.21,22.29,56600.0,19.6448,19.6889,19.6183,19.6889,56600.0
2013-02-22 11:40:00,22.29,22.36,22.29,22.35,60700.0,19.6889,19.7508,19.6889,19.7419,60700.0
2013-02-22 11:50:00,22.34,22.44,22.34,22.4,113000.0,19.7331,19.8214,19.7331,19.7861,113000.0
2013-02-22 12:00:00,22.4,22.44,22.31,22.36,145300.0,19.7861,19.8214,19.7066,19.7508,145300.0
2013-02-22 12:10:00,22.36,22.41,22.34,22.38,123000.0,19.7508,19.7949,19.7331,19.7684,123000.0
2013-02-22 12:20:00,22.38,22.42,22.35,22.37,65600.0,19.7684,19.8038,19.7419,19.7596,65600.0
2013-02-22 12:30:00,22.37,22.41,22.35,22.38,38900.0,19.7596,19.7949,19.7419,19.7684,38900.0
2013-02-22 12:40:00,22.38,22.39,22.34,22.35,44500.0,19.7684,19.7773,19.7331,19.7419,44500.0
2013-02-22 12:50:00,22.36,22.37,22.27,22.27,41600.0,19.7508,19.7596,19.6713,19.6713,41600.0
2013-02-22 13:00:00,22.27,22.32,22.2,22.21,43400.0,19.6713,19.7154,19.6094,19.6183,43400.0
2013-02-22 13:10:00,22.2,22.21,22.15,22.19,39500.0,19.6094,19.6183,19.5653,19.6006,39500.0
2013-02-22 13:20:00,22.18,22.2,22.15,22.18,43000.0,19.5918,19.6094,19.5653,19.5918,43000.0
2013-02-22 13:30:00,22.17,22.28,22.16,22.28,56200.0,19.5829,19.6801,19.5741,19.6801,56200.0
2013-02-22 13:40:00,22.27,22.3,22.25,22.3,36300.0,19.6713,19.6978,19.6536,19.6978,36300.0
2013-02-22 13:50:00,22.29,22.33,22.29,22.31,44300.0,19.6889,19.7243,19.6889,19.7066,44300.0
2013-02-22 14:00:00,22.32,22.33,22.26,22.29,84100.0,19.7154,19.7243,19.6624,19.6889,84100.0
2013-02-22 14:10:00,22.29,22.3,22.27,22.29,55600.0,19.6889,19.6978,19.6713,19.6889,55600.0
2013-02-22 14:20:00,22.29,22.32,22.29,22.31,42800.0,19.6889,19.7154,19.6889,19.7066,42800.0
2013-02-22 14:30:00,22.31,22.33,22.3,22.33,37300.0,19.7066,19.7243,19.6978,19.7243,37300.0
2013-02-22 14:40:00,22.33,22.33,22.28,22.28,22100.0,19.7243,19.7243,19.6801,19.6801,22100.0
2013-02-22 14:50:00,22.28,22.33,22.27,22.28,75900.0,19.6801,19.7243,19.6713,19.6801,75900.0
2013-02-22 15:00:00,22.28,22.32,22.26,22.27,51600.0,19.6801,19.7154,19.6624,19.6713,51600.0
2013-02-22 15:10:00,22.27,22.29,22.25,22.27,49400.0,19.6713,19.6889,19.6536,19.6713,49400.0
2013-02-22 15:20:00,22.27,22.27,22.21,22.27,68200.0,19.6713,19.6713,19.6183,19.6713,68200.0
2013-02-22 15:30:00,22.28,22.34,22.26,22.32,95500.0,19.6801,19.7331,19.6624,19.7154,95500.0
2013-02-22 15:40:00,22.33,22.34,22.26,22.27,147700.0,19.7243,19.7331,19.6624,19.6713,147700.0
2013-02-22 15:50:00,22.27,22.34,22.27,22.32,298600.0,19.6713,19.7331,19.6713,19.7154,298600.0
2013-02-25 09:30:00,22.44,22.58,22.33,22.36,185100.0,19.8214,19.9451,19.7243,19.7508,185100.0
2013-02-25 09:40:00,22.36,22.43,22.3,22.32,152900.0,19.7508,19.8126,19.6978,19.7154,152900.0
2013-02-25 09:50:00,22.32,22.37,22.26,22.28,160600.0,19.7154,19.7596,19.6624,19.6801,160600.0
2013-02-25 10:00:00,22.28,22.4,22.18,22.18,159000.0,19.6801,19.7861,19.5918,19.5918,159000.0
2013-02-25 10:10:00,22.18,22.23,22.07,22.12,136700.0,19.5918,19.6359,19.4946,19.5388,136700.0
2013-02-25 10:20:00,22.12,22.13,21.96,21.99,191700.0,19.5388,19.5476,19.3974,19.4239,191700.0
2013-02-25 10:30:00,21.99,22.14,21.95,22.11,180100.0,19.4239,19.5564,19.3886,19.5299,180100.0
2013-02-25 10:40:00,22.1,22.23,22.05,22.2,153200.0,19.5211,19.6359,19.4769,19.6094,153200.0
2013-02-25 10:50:00,22.19,22.23,22.16,22.22,147700.0,19.6006,19.6359,19.5741,19.6271,147700.0
2013-02-25 11:00:00,22.23,22.31,22.15,22.3,208900.0,19.6359,19.7066,19.5653,19.6978,208900.0
2013-02-25 11:10:00,22.29,22.38,22.26,22.3,89000.0,19.6889,19.7684,19.6624,19.6978,89000.0
2013-02-25 11:20:00,22.3,22.34,22.26,22.3,56300.0,19.6978,19.7331,19.6624,19.6978,56300.0
2013-02-25 11:30:00,22.29,22.36,22.16,22.18,97900.0,19.6889,19.7508,19.5741,19.5918,97900.0
2013-02-25 11:40:00,22.19,22.19,22.03,22.05,70600.0,19.6006,19.6006,19.4593,19.4769,70600.0
2013-02-25 11:50:00,22.05,22.05,21.92,21.96,95100.0,19.4769,19.4769,19.3621,19.3974,95100.0
2013-02-25 12:00:00,21.96,22.04,21.91,22.02,79600.0,19.3974,19.4681,19.3533,19.4504,79600.0
2013-02-25 12:10:00,22.03,22.09,22.02,22.07,40800.0,19.4593,19.5123,19.4504,19.4946,40800.0
2013-02-25 12:20:00,22.05,22.13,22.02,22.09,43500.0,19.4769,19.5476,19.4504,19.5123,43500.0
2013-02-25 12:30:00,22.09,22.09,22.01,22.02,31200.0,19.5123,19.5123,19.4416,19.4504,31200.0
2013-02-25 12:40:00,22.01,22.04,21.92,22.04,33100.0,19.4416,19.4681,19.3621,19.4681,33100.0
2013-02-25 12:50:00,22.04,22.06,21.98,21.98,43000.0,19.4681,19.4858,19.4151,19.4151,43000.0
2013-02-25 13:00:00,22.0,22.03,21.94,21.95,64500.0,19.4328,19.4593,19.3798,19.3886,64500.0
2013-02-25 13:10:00,21.96,21.99,21.93,21.93,33800.0,19.3974,19.4239,19.3709,19.3709,33800.0
2013-02-25 13:20:00,21.93,21.93,21.83,21.85,63200.0,19.3709,19.3709,19.2826,19.3003,63200.0
2013-02-25 13:30:00,21.86,21.86,21.76,21.77,94200.0,19.3091,19.3091,19.2208,19.2296,94200.0
2013-02-25 13:40:00,21.77,21.77,21.69,21.72,93400.0,19.2296,19.2296,19.1589,19.1854,93400.0
2013-02-25 13:50:00,21.73,21.76,21.66,21.68,75300.0,19.1943,19.2208,19.1324,19.1501,75300.0
2013-02-25 14:00:00,21.68,21.71,21.62,21.67,101600.0,19.1501,19.1766,19.0971,19.1413,101600.0
2013-02-25 14:10:00,21.68,21.77,21.64,21.76,157400.0,19.1501,19.2296,19.1148,19.2208,157400.0
2013-02-25 14:20:00,21.75,21.79,21.73,21.79,74700.0,19.2119,19.2473,19.1943,19.2473,74700.0
2013-02-25 14:30:00,21.78,21.79,21.67,21.7,119800.0,19.2384,19.2473,19.1413,19.1678,119800.0
2013-02-25 14:40:00,21.7,21.72,21.66,21.67,71200.0,19.1678,19.1854,19.1324,19.1413,71200.0
2013-02-25 14:50:00,21.68,21.74,21.65,21.71,91100.0,19.1501,19.2031,19.1236,19.1766,91100.0
2013-02-25 15:00:00,21.71,21.75,21.69,21.71,115700.0,19.1766,19.2119,19.1589,19.1766,115700.0
2013-02-25 15:10:00,21.71,21.73,21.57,21.57,144800.0,19.1766,19.1943,19.0529,19.0529,144800.0
2013-02-25 15:20:00,21.57,21.61,21.55,21.57,184900.0,19.0529,19.0883,19.0353,19.0529,184900.0
2013-02-25 15:30:00,21.57,21.6,21.46,21.48,313500.0,19.0529,19.0794,18.9558,18.9734,313500.0
2013-02-25 15:40:00,21.47,21.49,21.37,21.45,511000.0,18.9646,18.9823,18.8763,18.9469,511000.0
2013-02-25 15:50:00,21.45,21.48,21.35,21.37,589000.0,18.9469,18.9734,18.8586,18.8763,589000.0
2013-02-26 09:30:00,21.58,21.9,21.53,21.64,256700.0,19.0618,19.3444,19.0176,19.1148,256700.0
2013-02-26 09:40:00,21.63,21.81,21.57,21.71,274500.0,19.1059,19.2649,19.0529,19.1766,274500.0
2013-02-26 09:50:00,21.71,21.75,21.62,21.68,108000.0,19.1766,19.2119,19.0971,19.1501,108000.0
2013-02-26 10:00:00,21.7,22.3,21.69,22.01,613600.0,19.1678,19.6978,19.1589,19.4416,613600.0
2013-02-26 10:10:00,22.02,22.11,21.91,22.0,242500.0,19.4504,19.5299,19.3533,19.4328,242500.0
2013-02-26 10:20:00,22.0,22.05,21.83,21.84,184000.0,19.4328,19.4769,19.2826,19.2914,184000.0
2013-02-26 10:30:00,21.84,21.86,21.75,21.86,120100.0,19.2914,19.3091,19.2119,19.3091,120100.0
2013-02-26 10:40:00,21.85,22.11,21.83,22.11,155900.0,19.3003,19.5299,19.2826,19.5299,155900.0
2013-02-26 10:50:00,22.11,22.14,21.98,22.02,135900.0,19.5299,19.5564,19.4151,19.4504,135900.0
2013-02-26 11:00:00,22.02,22.03,21.79,21.84,120200.0,19.4504,19.4593,19.2473,19.2914,120200.0
2013-02-26 11:10:00,21.84,22.0,21.83,21.96,100300.0,19.2914,19.4328,19.2826,19.3974,100300.0
2013-02-26 11:20:00,21.96,21.98,21.86,21.88,69000.0,19.3974,19.4151,19.3091,19.3268,69000.0
2013-02-26 11:30:00,21.88,21.95,21.83,21.86,83700.0,19.3268,19.3886,19.2826,19.3091,83700.0
2013-02-26 11:40:00,21.86,21.86,21.73,21.81,70000.0,19.3091,19.3091,19.1943,19.2649,70000.0
2013-02-26 11:50:00,21.82,21.95,21.82,21.9,75400.0,19.2738,19.3886,19.2738,19.3444,75400.0
2013-02-26 12:00:00,21.9,21.98,21.86,21.96,66500.0,19.3444,19.4151,19.3091,19.3974,66500.0
2013-02-26 12:10:00,21.97,21.97,21.88,21.89,49400.0,19.4063,19.4063,19.3268,19.3356,49400.0
2013-02-26 12:20:00,21.89,21.98,21.85,21.93,49300.0,19.3356,19.4151,19.3003,19.3709,49300.0
2013-02-26 12:30:00,21.93,22.13,21.92,22.13,88600.0,19.3709,19.5476,19.3621,19.5476,88600.0
2013-02-26 12:40:00,22.14,22.19,22.06,22.11,101500.0,19.5564,19.6006,19.4858,19.5299,101500.0
2013-02-26 12:50:00,22.12,22.17,22.1,22.16,78300.0,19.5388,19.5829,19.5211,19.5741,78300.0
2013-02-26 13:00:00,22.16,22.24,22.14,22.2,121500.0,19.5741,19.6448,19.5564,19.6094,121500.0
2013-02-26 13:10:00,22.19,22.19,22.03,22.04,69200.0,19.6006,19.6006,19.4593,19.4681,69200.0
2013-02-26 13:20:00,22.05,22.09,22.0,22.02,93800.0,19.4769,19.5123,19.4328,19.4504,93800.0
2013-02-26 13:30:00,22.01,22.07,22.0,22.05,47500.0,19.4416,19.4946,19.4328,19.4769,47500.0
2013-02-26 13:40:00,22.05,22.1,22.03,22.09,35600.0,19.4769,19.5211,19.4593,19.5123,35600.0
2013-02-26 13:50:00,22.08,22.14,22.07,22.11,92900.0,19.5034,19.5564,19.4946,19.5299,92900.0
2013-02-26 14:00:00,22.11,22.17,22.08,22.1,61300.0,19.5299,19.5829,19.5034,19.5211,61300.0
2013-02-26 14:10:00,22.1,22.11,22.02,22.02,45800.0,19.5211,19.5299,19.4504,19.4504,45800.0
2013-02-26 14:20:00,22.02,22.17,22.02,22.14,93200.0,19.4504,19.5829,19.4504,19.5564,93200.0
2013-02-26 14:30:00,22.14,22.26,22.14,22.22,137200.0,19.5564,19.6624,19.5564,19.6271,137200.0
2013-02-26 14:40:00,22.22,22.25,22.19,22.23,183800.0,19.6271,19.6536,19.6006,19.6359,183800.0
2013-02-26 14:50:00,22.21,22.26,22.2,22.21,177200.0,19.6183,19.6624,19.6094,19.6183,177200.0
2013-02-26 15:00:00,22.2,22.23,22.15,22.18,227800.0,19.6094,19.6359,19.5653,19.5918,227800.0
2013-02-26 15:10:00,22.19,22.2,22.09,22.12,154400.0,19.6006,19.6094,19.5123,19.5388,154400.0
2013-02-26 15:20:00,22.13,22.21,22.09,22.21,200000.0,19.5476,19.6183,19.5123,19.6183,200000.0
2013-02-26 15:30:00,22.21,22.23,22.12,22.23,231200.0,19.6183,19.6359,19.5388,19.6359,231200.0
2013-02-26 15:40:00,22.24,22.31,22.23,22.25,427200.0,19.6448,19.7066,19.6359,19.6536,427200.0
2013-02-26 15:50:00,22.26,22.28,22.22,22.25,428000.0,19.6624,19.6801,19.6271,19.6536,428000.0
2013-02-27 09:30:00,22.25,22.46,22.15,22.34,174600.0,19.6536,19.8391,19.5653,19.7331,174600.0
2013-02-27 09:40:00,22.34,22.45,22.18,22.21,197400.0,19.7331,19.8303,19.5918,19.6183,197400.0
2013-02-27 09:50:00,22.2,22.32,22.11,22.23,159700.0,19.6094,19.7154,19.5299,19.6359,159700.0
2013-02-27 10:00:00,22.25,22.5,22.24,22.32,291100.0,19.6536,19.8744,19.6448,19.7154,291100.0
2013-02-27 10:10:00,22.32,22.46,22.3,22.37,157800.0,19.7154,19.8391,19.6978,19.7596,157800.0
2013-02-27 10:20:00,22.38,22.54,22.38,22.45,147000.0,19.7684,19.9098,19.7684,19.8303,147000.0
2013-02-27 10:30:00,22.44,22.69,22.43,22.65,141500.0,19.8214,20.0422,19.8126,20.0069,141500.0
2013-02-27 10:40:00,22.66,22.7,22.55,22.55,313900.0,20.0157,20.0511,19.9186,19.9186,313900.0
2013-02-27 10:50:00,22.55,22.58,22.46,22.55,108300.0,19.9186,19.9451,19.8391,19.9186,108300.0
2013-02-27 11:00:00,22.55,22.71,22.55,22.7,190000.0,19.9186,20.0599,19.9186,20.0511,190000.0
2013-02-27 11:10:00,22.71,22.75,22.66,22.68,93400.0,20.0599,20.0952,20.0157,20.0334,93400.0
2013-02-27 11:20:00,22.69,22.74,22.59,22.59,133400.0,20.0422,20.0864,19.9539,19.9539,133400.0
2013-02-27 11:30:00,22.59,22.62,22.55,22.6,63300.0,19.9539,19.9804,19.9186,19.9628,63300.0
2013-02-27 11:40:00,22.6,22.64,22.59,22.61,51100.0,19.9628,19.9981,19.9539,19.9716,51100.0
2013-02-27 11:50:00,22.62,22.74,22.62,22.65,88700.0,19.9804,20.0864,19.9804,20.0069,88700.0
2013-02-27 12:00:00,22.65,22.77,22.62,22.74,212400.0,20.0069,20.1129,19.9804,20.0864,212400.0
2013-02-27 12:10:00,22.73,22.73,22.56,22.58,254400.0,20.0776,20.0776,19.9274,19.9451,254400.0
2013-02-27 12:20:00,22.56,22.6,22.51,22.55,67600.0,19.9274,19.9628,19.8833,19.9186,67600.0
2013-02-27 12:30:00,22.55,22.63,22.51,22.52,61900.0,19.9186,19.9893,19.8833,19.8921,61900.0
2013-02-27 12:40:00,22.52,22.55,22.45,22.45,40700.0,19.8921,19.9186,19.8303,19.8303,40700.0
2013-02-27 12:50:00,22.45,22.51,22.4,22.45,96500.0,19.8303,19.8833,19.7861,19.8303,96500.0
2013-02-27 13:00:00,22.45,22.46,22.35,22.44,82600.0,19.8303,19.8391,19.7419,19.8214,82600.0
2013-02-27 13:10:00,22.45,22.5,22.43,22.43,44500.0,19.8303,19.8744,19.8126,19.8126,44500.0
2013-02-27 13:20:00,22.43,22.47,22.41,22.44,48400.0,19.8126,19.8479,19.7949,19.8214,48400.0
2013-02-27 13:30:00,22.45,22.51,22.45,22.51,50100.0,19.8303,19.8833,19.8303,19.8833,50100.0
2013-02-27 13:40:00,22.51,22.53,22.43,22.45,53800.0,19.8833,19.9009,19.8126,19.8303,53800.0
2013-02-27 13:50:00,22.45,22.48,22.43,22.44,46300.0,19.8303,19.8568,19.8126,19.8214,46300.0
2013-02-27 14:00:00,22.46,22.49,22.43,22.46,49200.0,19.8391,19.8656,19.8126,19.8391,49200.0
2013-02-27 14:10:00,22.46,22.55,22.46,22.51,61400.0,19.8391,19.9186,19.8391,19.8833,61400.0
2013-02-27 14:20:00,22.52,22.57,22.47,22.48,96200.0,19.8921,19.9363,19.8479,19.8568,96200.0
2013-02-27 14:30:00,22.48,22.56,22.47,22.55,56400.0,19.8568,19.9274,19.8479,19.9186,56400.0
2013-02-27 14:40:00,22.55,22.6,22.53,22.58,96800.0,19.9186,19.9628,19.9009,19.9451,96800.0
2013-02-27 14:50:00,22.57,22.64,22.54,22.63,90400.0,19.9363,19.9981,19.9098,19.9893,90400.0
2013-02-27 15:00:00,22.63,22.64,22.58,22.64,63900.0,19.9893,19.9981,19.9451,19.9981,63900.0
2013-02-27 15:10:00,22.63,22.7,22.62,22.67,86600.0,19.9893,20.0511,19.9804,20.0246,86600.0
2013-02-27 15:20:00,22.68,22.73,22.64,22.66,129800.0,20.0334,20.0776,19.9981,20.0157,129800.0
2013-02-27 15:30:00,22.66,22.71,22.66,22.71,114100.0,20.0157,20.0599,20.0157,20.0599,114100.0
2013-02-27 15:40:00,22.72,22.72,22.64,22.65,180300.0,20.0687,20.0687,19.9981,20.0069,180300.0
2013-02-27 15:50:00,22.66,22.68,22.62,22.63,244700.0,20.0157,20.0334,19.9804,19.9893,244700.0
2013-02-28 09:30:00,22.67,22.74,22.46,22.57,200200.0,20.0246,20.0864,19.8391,19.9363,200200.0
2013-02-28 09:40:00,22.57,22.96,22.57,22.92,243500.0,19.9363,20.2807,19.9363,20.2454,243500.0
2013-02-28 09:50:00,22.92,22.93,22.63,22.78,199800.0,20.2454,20.2542,19.9893,20.1217,199800.0
2013-02-28 10:00:00,22.78,22.78,22.51,22.66,135400.0,20.1217,20.1217,19.8833,20.0157,135400.0
2013-02-28 10:10:00,22.66,22.69,22.61,22.69,189000.0,20.0157,20.0422,19.9716,20.0422,189000.0
2013-02-28 10:20:00,22.7,22.77,22.64,22.71,152400.0,20.0511,20.1129,19.9981,20.0599,152400.0
2013-02-28 10:30:00,22.71,22.75,22.62,22.66,74200.0,20.0599,20.0952,19.9804,20.0157,74200.0
2013-02-28 10:40:00,22.65,22.65,22.54,22.55,99100.0,20.0069,20.0069,19.9098,19.9186,99100.0
2013-02-28 10:50:00,22.55,22.57,22.43,22.45,108900.0,19.9186,19.9363,19.8126,19.8303,108900.0
2013-02-28 11:00:00,22.44,22.57,22.42,22.56,124000.0,19.8214,19.9363,19.8038,19.9274,124000.0
2013-02-28 11:10:00,22.56,22.6,22.53,22.56,155100.0,19.9274,19.9628,19.9009,19.9274,155100.0
2013-02-28 11:20:00,22.56,22.56,22.49,22.53,97000.0,19.9274,19.9274,19.8656,19.9009,97000.0
2013-02-28 11:30:00,22.53,22.54,22.34,22.35,115500.0,19.9009,19.9098,19.7331,19.7419,115500.0
2013-02-28 11:40:00,22.36,22.44,22.34,22.36,73100.0,19.7508,19.8214,19.7331,19.7508,73100.0
2013-02-28 11:50:00,22.37,22.46,22.33,22.44,61500.0,19.7596,19.8391,19.7243,19.8214,61500.0
2013-02-28 12:00:00,22.44,22.45,22.41,22.44,84400.0,19.8214,19.8303,19.7949,19.8214,84400.0
2013-02-28 12:10:00,22.44,22.45,22.37,22.43,38700.0,19.8214,19.8303,19.7596,19.8126,38700.0
2013-02-28 12:20:00,22.44,22.51,22.44,22.48,40200.0,19.8214,19.8833,19.8214,19.8568,40200.0
2013-02-28 12:30:00,22.48,22.54,22.47,22.51,44300.0,19.8568,19.9098,19.8479,19.8833,44300.0
2013-02-28 12:40:00,22.51,22.56,22.51,22.55,35500.0,19.8833,19.9274,19.8833,19.9186,35500.0
2013-02-28 12:50:00,22.54,22.56,22.44,22.44,58900.0,19.9098,19.9274,19.8214,19.8214,58900.0
2013-02-28 13:00:00,22.45,22.5,22.43,22.48,82200.0,19.8303,19.8744,19.8126,19.8568,82200.0
2013-02-28 13:10:00,22.49,22.5,22.43,22.48,57400.0,19.8656,19.8744,19.8126,19.8568,57400.0
2013-02-28 13:20:00,22.5,22.58,22.49,22.57,55000.0,19.8744,19.9451,19.8656,19.9363,55000.0
2013-02-28 13:30:00,22.57,22.57,22.49,22.51,48100.0,19.9363,19.9363,19.8656,19.8833,48100.0
2013-02-28 13:40:00,22.5,22.54,22.48,22.54,30500.0,19.8744,19.9098,19.8568,19.9098,30500.0
2013-02-28 13:50:00,22.54,22.57,22.49,22.52,44500.0,19.9098,19.9363,19.8656,19.8921,44500.0
2013-02-28 14:00:00,22.52,22.55,22.49,22.55,35600.0,19.8921,19.9186,19.8656,19.9186,35600.0
2013-02-28 14:10:00,22.55,22.57,22.5,22.51,64400.0,19.9186,19.9363,19.8744,19.8833,64400.0
2013-02-28 14:20:00,22.51,22.55,22.47,22.47,50400.0,19.8833,19.9186,19.8479,19.8479,50400.0
2013-02-28 14:30:00,22.47,22.52,22.38,22.4,60700.0,19.8479,19.8921,19.7684,19.7861,60700.0
2013-02-28 14:40:00,22.39,22.41,22.35,22.37,61200.0,19.7773,19.7949,19.7419,19.7596,61200.0
2013-02-28 14:50:00,22.37,22.4,22.34,22.37,57400.0,19.7596,19.7861,19.7331,19.7596,57400.0
2013-02-28 15:00:00,22.37,22.39,22.33,22.35,69500.0,19.7596,19.7773,19.7243,19.7419,69500.0
2013-02-28 15:10:00,22.34,22.37,22.3,22.33,120200.0,19.7331,19.7596,19.6978,19.7243,120200.0
2013-02-28 15:20:00,22.34,22.4,22.34,22.38,126500.0,19.7331,19.7861,19.7331,19.7684,126500.0
2013-02-28 15:30:00,22.37,22.39,22.33,22.35,119000.0,19.7596,19.7773,19.7243,19.7419,119000.0
2013-02-28 15:40:00,22.36,22.36,22.29,22.32,210700.0,19.7508,19.7508,19.6889,19.7154,210700.0
2013-02-28 15:50:00,22.32,22.37,22.29,22.3,326900.0,19.7154,19.7596,19.6889,19.6978,326900.0
2013-03-01 09:30:00,22.14,22.14,21.75,21.77,326200.0,19.5564,19.5564,19.2119,19.2296,326200.0
2013-03-01 09:40:00,21.76,22.12,21.76,22.09,172900.0,19.2208,19.5388,19.2208,19.5123,172900.0
2013-03-01 09:50:00,22.1,22.23,22.06,22.11,172600.0,19.5211,19.6359,19.4858,19.5299,172600.0
2013-03-01 10:00:00,22.11,22.29,22.11,22.26,185300.0,19.5299,19.6889,19.5299,19.6624,185300.0
2013-03-01 10:10:00,22.27,22.3,22.12,22.14,268200.0,19.6713,19.6978,19.5388,19.5564,268200.0
2013-03-01 10:20:00,22.14,22.14,22.04,22.13,163300.0,19.5564,19.5564,19.4681,19.5476,163300.0
2013-03-01 10:30:00,22.14,22.19,22.11,22.16,166200.0,19.5564,19.6006,19.5299,19.5741,166200.0
2013-03-01 10:40:00,22.15,22.25,22.14,22.15,116400.0,19.5653,19.6536,19.5564,19.5653,116400.0
2013-03-01 10:50:00,22.15,22.39,22.14,22.38,178500.0,19.5653,19.7773,19.5564,19.7684,178500.0
2013-03-01 11:00:00,22.38,22.45,22.27,22.42,260100.0,19.7684,19.8303,19.6713,19.8038,260100.0
2013-03-01 11:10:00,22.42,22.46,22.28,22.3,166900.0,19.8038,19.8391,19.6801,19.6978,166900.0
2013-03-01 11:20:00,22.3,22.53,22.28,22.43,147300.0,19.6978,19.9009,19.6801,19.8126,147300.0
2013-03-01 11:30:00,22.42,22.55,22.42,22.53,135900.0,19.8038,19.9186,19.8038,19.9009,135900.0
2013-03-01 11:40:00,22.51,22.51,22.3,22.4,234400.0,19.8833,19.8833,19.6978,19.7861,234400.0
2013-03-01 11:50:00,22.39,22.59,22.36,22.57,125800.0,19.7773,19.9539,19.7508,19.9363,125800.0
2013-03-01 12:00:00,22.56,22.62,22.52,22.58,138200.0,19.9274,19.9804,19.8921,19.9451,138200.0
2013-03-01 12:10:00,22.58,22.65,22.53,22.58,118300.0,19.9451,20.0069,19.9009,19.9451,118300.0
2013-03-01 12:20:00,22.57,22.65,22.54,22.56,164200.0,19.9363,20.0069,19.9098,19.9274,164200.0
2013-03-01 12:30:00,22.55,22.65,22.55,22.64,130900.0,19.9186,20.0069,19.9186,19.9981,130900.0
2013-03-01 12:40:00,22.63,22.65,22.55,22.56,100000.0,19.9893,20.0069,19.9186,19.9274,100000.0
2013-03-01 12:50:00,22.55,22.68,22.54,22.66,130900.0,19.9186,20.0334,19.9098,20.0157,130900.0
2013-03-01 13:00:00,22.66,22.67,22.58,22.58,94000.0,20.0157,20.0246,19.9451,19.9451,94000.0
2013-03-01 13:10:00,22.58,22.67,22.58,22.63,117900.0,19.9451,20.0246,19.9451,19.9893,117900.0
2013-03-01 13:20:00,22.62,22.67,22.59,22.6,101400.0,19.9804,20.0246,19.9539,19.9628,101400.0
2013-03-01 13:30:00,22.6,22.63,22.52,22.58,108200.0,19.9628,19.9893,19.8921,19.9451,108200.0
2013-03-01 13:40:00,22.58,22.61,22.54,22.54,89300.0,19.9451,19.9716,19.9098,19.9098,89300.0
2013-03-01 13:50:00,22.53,22.59,22.48,22.59,97500.0,19.9009,19.9539,19.8568,19.9539,97500.0
2013-03-01 14:00:00,22.59,22.7,22.59,22.64,98100.0,19.9539,20.0511,19.9539,19.9981,98100.0
2013-03-01 14:10:00,22.65,22.68,22.62,22.63,91300.0,20.0069,20.0334,19.9804,19.9893,91300.0
2013-03-01 14:20:00,22.63,22.69,22.5,22.53,98500.0,19.9893,20.0422,19.8744,19.9009,98500.0
2013-03-01 14:30:00,22.53,22.58,22.48,22.48,97600.0,19.9009,19.9451,19.8568,19.8568,97600.0
2013-03-01 14:40:00,22.48,22.55,22.47,22.49,108100.0,19.8568,19.9186,19.8479,19.8656,108100.0
2013-03-01 14:50:00,22.48,22.54,22.46,22.53,128900.0,19.8568,19.9098,19.8391,19.9009,128900.0
2013-03-01 15:00:00,22.52,22.59,22.5,22.54,153500.0,19.8921,19.9539,19.8744,19.9098,153500.0
2013-03-01 15:10:00,22.54,22.55,22.47,22.47,113500.0,19.9098,19.9186,19.8479,19.8479,113500.0
2013-03-01 15:20:00,22.47,22.52,22.45,22.46,113700.0,19.8479,19.8921,19.8303,19.8391,113700.0
2013-03-01 15:30:00,22.46,22.55,22.46,22.52,162400.0,19.8391,19.9186,19.8391,19.8921,162400.0
2013-03-01 15:40:00,22.52,22.55,22.45,22.55,155200.0,19.8921,19.9186,19.8303,19.9186,155200.0
2013-03-01 15:50:00,22.55,22.57,22.48,22.53,373600.0,19.9186,19.9363,19.8568,19.9009,373600.0
2013-03-04 09:30:00,22.4,22.76,22.32,22.69,215200.0,19.7861,20.1041,19.7154,20.0422,215200.0
2013-03-04 09:40:00,22.69,22.74,22.53,22.63,179900.0,20.0422,20.0864,19.9009,19.9893,179900.0
2013-03-04 09:50:00,22.63,22.81,22.6,22.74,107900.0,19.9893,20.1482,19.9628,20.0864,107900.0
2013-03-04 10:00:00,22.73,22.77,22.68,22.73,121000.0,20.0776,20.1129,20.0334,20.0776,121000.0
2013-03-04 10:10:00,22.74,22.75,22.55,22.61,177900.0,20.0864,20.0952,19.9186,19.9716,177900.0
2013-03-04 10:20:00,22.61,22.76,22.59,22.73,219900.0,19.9716,20.1041,19.9539,20.0776,219900.0
2013-03-04 10:30:00,22.73,22.79,22.73,22.78,125600.0,20.0776,20.1306,20.0776,20.1217,125600.0
2013-03-04 10:40:00,22.79,22.86,22.79,22.8,141200.0,20.1306,20.1924,20.1306,20.1394,141200.0
2013-03-04 10:50:00,22.8,22.83,22.71,22.75,144200.0,20.1394,20.1659,20.0599,20.0952,144200.0
2013-03-04 11:00:00,22.75,22.81,22.73,22.75,125600.0,20.0952,20.1482,20.0776,20.0952,125600.0
2013-03-04 11:10:00,22.76,22.87,22.74,22.87,141300.0,20.1041,20.2012,20.0864,20.2012,141300.0
2013-03-04 11:20:00,22.87,22.93,22.84,22.9,142600.0,20.2012,20.2542,20.1747,20.2277,142600.0
2013-03-04 11:30:00,22.9,22.96,22.84,22.94,102800.0,20.2277,20.2807,20.1747,20.2631,102800.0
2013-03-04 11:40:00,22.93,22.95,22.86,22.93,159500.0,20.2542,20.2719,20.1924,20.2542,159500.0
2013-03-04 11:50:00,22.93,22.94,22.87,22.87,110800.0,20.2542,20.2631,20.2012,20.2012,110800.0
2013-03-04 12:00:00,22.88,22.88,22.8,22.8,118900.0,20.2101,20.2101,20.1394,20.1394,118900.0
2013-03-04 12:10:00,22.82,22.9,22.79,22.81,139200.0,20.1571,20.2277,20.1306,20.1482,139200.0
2013-03-04 12:20:00,22.8,22.81,22.76,22.78,111200.0,20.1394,20.1482,20.1041,20.1217,111200.0
2013-03-04 12:30:00,22.78,22.83,22.75,22.8,116400.0,20.1217,20.1659,20.0952,20.1394,116400.0
2013-03-04 12:40:00,22.8,22.93,22.79,22.92,123700.0,20.1394,20.2542,20.1306,20.2454,123700.0
2013-03-04 12:50:00,22.91,23.07,22.9,23.02,148200.0,20.2366,20.3779,20.2277,20.3337,148200.0
2013-03-04 13:00:00,23.01,23.03,22.94,22.98,128600.0,20.3249,20.3426,20.2631,20.2984,128600.0
2013-03-04 13:10:00,22.98,23.07,22.96,22.97,125800.0,20.2984,20.3779,20.2807,20.2896,125800.0
2013-03-04 13:20:00,22.97,23.11,22.97,23.04,137600.0,20.2896,20.4132,20.2896,20.3514,137600.0
2013-03-04 13:30:00,23.05,23.07,22.99,23.02,155900.0,20.3602,20.3779,20.3072,20.3337,155900.0
2013-03-04 13:40:00,23.02,23.1,22.99,23.08,131700.0,20.3337,20.4044,20.3072,20.3867,131700.0
2013-03-04 13:50:00,23.08,23.14,23.02,23.05,122700.0,20.3867,20.4397,20.3337,20.3602,122700.0
2013-03-04 14:00:00,23.06,23.1,23.04,23.08,116700.0,20.3691,20.4044,20.3514,20.3867,116700.0
2013-03-04 14:10:00,23.08,23.1,23.05,23.08,146000.0,20.3867,20.4044,20.3602,20.3867,146000.0
2013-03-04 14:20:00,23.07,23.22,23.06,23.21,152400.0,20.3779,20.5104,20.3691,20.5016,152400.0
2013-03-04 14:30:00,23.19,23.22,23.14,23.21,151900.0,20.4839,20.5104,20.4397,20.5016,151900.0
2013-03-04 14:40:00,23.21,23.27,23.15,23.25,170700.0,20.5016,20.5546,20.4486,20.5369,170700.0
2013-03-04 14:50:00,23.26,23.34,23.23,23.23,180200.0,20.5457,20.6164,20.5192,20.5192,180200.0
2013-03-04 15:00:00,23.23,23.26,23.18,23.22,189900.0,20.5192,20.5457,20.4751,20.5104,189900.0
2013-03-04 15:10:00,23.21,23.23,23.15,23.16,130400.0,20.5016,20.5192,20.4486,20.4574,130400.0
2013-03-04 15:20:00,23.15,23.23,23.14,23.2,166100.0,20.4486,20.5192,20.4397,20.4927,166100.0
2013-03-04 15:30:00,23.2,23.26,23.18,23.19,222900.0,20.4927,20.5457,20.4751,20.4839,222900.0
2013-03-04 15:40:00,23.19,23.3,23.18,23.28,337200.0,20.4839,20.5811,20.4751,20.5634,337200.0
2013-03-04 15:50:00,23.29,23.29,23.23,23.25,482100.0,20.5722,20.5722,20.5192,20.5369,482100.0
2013-03-05 09:30:00,23.3,23.63,23.29,23.6,266700.0,20.5811,20.8726,20.5722,20.8461,266700.0
2013-03-05 09:40:00,23.62,23.69,23.36,23.39,209100.0,20.8637,20.9256,20.6341,20.6606,209100.0
2013-03-05 09:50:00,23.39,23.63,23.38,23.63,223700.0,20.6606,20.8726,20.6517,20.8726,223700.0
2013-03-05 10:00:00,23.64,23.71,23.59,23.6,217100.0,20.8814,20.9432,20.8372,20.8461,217100.0
2013-03-05 10:10:00,23.59,23.73,23.59,23.69,299000.0,20.8372,20.9609,20.8372,20.9256,299000.0
2013-03-05 10:20:00,23.69,23.75,23.67,23.75,158200.0,20.9256,20.9786,20.9079,20.9786,158200.0
2013-03-05 10:30:00,23.75,23.84,23.63,23.63,228100.0,20.9786,21.0581,20.8726,20.8726,228100.0
2013-03-05 10:40:00,23.63,23.77,23.63,23.76,167800.0,20.8726,20.9962,20.8726,20.9874,167800.0
2013-03-05 10:50:00,23.76,23.77,23.63,23.65,146100.0,20.9874,20.9962,20.8726,20.8902,146100.0
2013-03-05 11:00:00,23.65,23.7,23.53,23.68,175600.0,20.8902,20.9344,20.7842,20.9167,175600.0
2013-03-05 11:10:00,23.69,23.79,23.69,23.76,185300.0,20.9256,21.0139,20.9256,20.9874,185300.0
2013-03-05 11:20:00,23.76,23.82,23.73,23.75,126500.0,20.9874,21.0404,20.9609,20.9786,126500.0
2013-03-05 11:30:00,23.76,23.8,23.72,23.73,127900.0,20.9874,21.0227,20.9521,20.9609,127900.0
2013-03-05 11:40:00,23.73,23.85,23.73,23.85,142700.0,20.9609,21.0669,20.9609,21.0669,142700.0
2013-03-05 11:50:00,23.85,23.88,23.8,23.8,134400.0,21.0669,21.0934,21.0227,21.0227,134400.0
2013-03-05 12:00:00,23.8,23.83,23.75,23.76,82100.0,21.0227,21.0492,20.9786,20.9874,82100.0
2013-03-05 12:10:00,23.76,23.82,23.76,23.78,119500.0,20.9874,21.0404,20.9874,21.0051,119500.0
2013-03-05 12:20:00,23.78,23.84,23.76,23.83,125300.0,21.0051,21.0581,20.9874,21.0492,125300.0
2013-03-05 12:30:00,23.83,23.91,23.82,23.9,136100.0,21.0492,21.1199,21.0404,21.1111,136100.0
2013-03-05 12:40:00,23.91,23.94,23.85,23.86,124500.0,21.1199,21.1464,21.0669,21.0757,124500.0
2013-03-05 12:50:00,23.85,23.97,23.84,23.94,122000.0,21.0669,21.1729,21.0581,21.1464,122000.0
2013-03-05 13:00:00,23.95,23.99,23.94,23.94,120900.0,21.1552,21.1905,21.1464,21.1464,120900.0
2013-03-05 13:10:00,23.93,23.99,23.93,23.94,187200.0,21.1376,21.1905,21.1376,21.1464,187200.0
2013-03-05 13:20:00,23.94,23.97,23.89,23.89,189400.0,21.1464,21.1729,21.1022,21.1022,189400.0
2013-03-05 13:30:00,23.88,23.96,23.87,23.94,188100.0,21.0934,21.164,21.0846,21.1464,188100.0
2013-03-05 13:40:00,23.94,23.98,23.93,23.96,152300.0,21.1464,21.1817,21.1376,21.164,152300.0
2013-03-05 13:50:00,23.95,23.95,23.83,23.84,91100.0,21.1552,21.1552,21.0492,21.0581,91100.0
2013-03-05 14:00:00,23.85,23.91,23.78,23.78,158400.0,21.0669,21.1199,21.0051,21.0051,158400.0
2013-03-05 14:10:00,23.79,23.83,23.78,23.79,131100.0,21.0139,21.0492,21.0051,21.0139,131100.0
2013-03-05 14:20:00,23.81,23.82,23.64,23.64,103000.0,21.0316,21.0404,20.8814,20.8814,103000.0
2013-03-05 14:30:00,23.64,23.71,23.64,23.69,98700.0,20.8814,20.9432,20.8814,20.9256,98700.0
2013-03-05 14:40:00,23.69,23.8,23.69,23.78,135000.0,20.9256,21.0227,20.9256,21.0051,135000.0
2013-03-05 14:50:00,23.77,23.78,23.66,23.68,110200.0,20.9962,21.0051,20.8991,20.9167,110200.0
2013-03-05 15:00:00,23.69,23.79,23.67,23.76,127700.0,20.9256,21.0139,20.9079,20.9874,127700.0
2013-03-05 15:10:00,23.76,23.78,23.71,23.74,115700.0,20.9874,21.0051,20.9432,20.9697,115700.0
2013-03-05 15:20:00,23.73,23.8,23.71,23.75,149000.0,20.9609,21.0227,20.9432,20.9786,149000.0
2013-03-05 15:30:00,23.75,23.83,23.72,23.78,230400.0,20.9786,21.0492,20.9521,21.0051,230400.0
2013-03-05 15:40:00,23.77,23.85,23.75,23.75,213800.0,20.9962,21.0669,20.9786,20.9786,213800.0
2013-03-05 15:50:00,23.76,23.8,23.75,23.79,320200.0,20.9874,21.0227,20.9786,21.0139,320200.0
2013-03-06 09:30:00,23.9,24.11,23.81,24.07,390400.0,21.1111,21.2965,21.0316,21.2612,390400.0
2013-03-06 09:40:00,24.07,24.18,23.97,24.1,458200.0,21.2612,21.3584,21.1729,21.2877,458200.0
2013-03-06 09:50:00,24.11,24.29,24.09,24.28,210300.0,21.2965,21.4555,21.2789,21.4467,210300.0
2013-03-06 10:00:00,24.28,24.3,24.13,24.15,183600.0,21.4467,21.4644,21.3142,21.3319,183600.0
2013-03-06 10:10:00,24.15,24.23,24.14,24.15,140300.0,21.3319,21.4025,21.323,21.3319,140300.0
2013-03-06 10:20:00,24.15,24.19,24.06,24.07,157700.0,21.3319,21.3672,21.2524,21.2612,157700.0
2013-03-06 10:30:00,24.07,24.13,24.01,24.08,184500.0,21.2612,21.3142,21.2082,21.27,184500.0
2013-03-06 10:40:00,24.07,24.12,24.05,24.1,146200.0,21.2612,21.3054,21.2435,21.2877,146200.0
2013-03-06 10:50:00,24.1,24.11,23.98,23.98,197400.0,21.2877,21.2965,21.1817,21.1817,197400.0
2013-03-06 11:00:00,23.99,24.04,23.87,23.88,153200.0,21.1905,21.2347,21.0846,21.0934,153200.0
2013-03-06 11:10:00,23.89,24.01,23.89,23.98,148800.0,21.1022,21.2082,21.1022,21.1817,148800.0
2013-03-06 11:20:00,23.98,24.04,23.93,23.94,109700.0,21.1817,21.2347,21.1376,21.1464,109700.0
2013-03-06 11:30:00,23.93,24.02,23.93,23.94,141800.0,21.1376,21.217,21.1376,21.1464,141800.0
2013-03-06 11:40:00,23.94,23.95,23.85,23.86,195500.0,21.1464,21.1552,21.0669,21.0757,195500.0
2013-03-06 11:50:00,23.87,23.88,23.84,23.86,94300.0,21.0846,21.0934,21.0581,21.0757,94300.0
2013-03-06 12:00:00,23.87,23.87,23.74,23.75,149000.0,21.0846,21.0846,20.9697,20.9786,149000.0
2013-03-06 12:10:00,23.75,23.84,23.74,23.84,131300.0,20.9786,21.0581,20.9697,21.0581,131300.0
2013-03-06 12:20:00,23.83,23.85,23.77,23.78,96100.0,21.0492,21.0669,20.9962,21.0051,96100.0
2013-03-06 12:30:00,23.79,23.92,23.79,23.88,118500.0,21.0139,21.1287,21.0139,21.0934,118500.0
2013-03-06 12:40:00,23.88,23.98,23.87,23.9,293000.0,21.0934,21.1817,21.0846,21.1111,293000.0
2013-03-06 12:50:00,23.9,23.92,23.76,23.78,81200.0,21.1111,21.1287,20.9874,21.0051,81200.0
2013-03-06 13:00:00,23.78,23.9,23.76,23.86,143800.0,21.0051,21.1111,20.9874,21.0757,143800.0
2013-03-06 13:10:00,23.86,23.89,23.84,23.88,104700.0,21.0757,21.1022,21.0581,21.0934,104700.0
2013-03-06 13:20:00,23.88,23.9,23.83,23.89,112900.0,21.0934,21.1111,21.0492,21.1022,112900.0
2013-03-06 13:30:00,23.89,23.91,23.83,23.9,184600.0,21.1022,21.1199,21.0492,21.1111,184600.0
2013-03-06 13:40:00,23.9,23.94,23.84,23.84,86800.0,21.1111,21.1464,21.0581,21.0581,86800.0
2013-03-06 13:50:00,23.84,23.85,23.74,23.84,147300.0,21.0581,21.0669,20.9697,21.0581,147300.0
2013-03-06 14:00:00,23.84,23.93,23.83,23.9,373500.0,21.0581,21.1376,21.0492,21.1111,373500.0
2013-03-06 14:10:00,23.9,23.91,23.84,23.87,86200.0,21.1111,21.1199,21.0581,21.0846,86200.0
2013-03-06 14:20:00,23.87,23.92,23.84,23.89,83200.0,21.0846,21.1287,21.0581,21.1022,83200.0
2013-03-06 14:30:00,23.89,23.92,23.87,23.9,115800.0,21.1022,21.1287,21.0846,21.1111,115800.0
2013-03-06 14:40:00,23.89,23.94,23.86,23.89,103400.0,21.1022,21.1464,21.0757,21.1022,103400.0
2013-03-06 14:50:00,23.9,23.93,23.84,23.9,98400.0,21.1111,21.1376,21.0581,21.1111,98400.0
2013-03-06 15:00:00,23.91,23.91,23.85,23.85,113900.0,21.1199,21.1199,21.0669,21.0669,113900.0
2013-03-06 15:10:00,23.85,23.89,23.79,23.85,162500.0,21.0669,21.1022,21.0139,21.0669,162500.0
2013-03-06 15:20:00,23.85,23.85,23.76,23.77,146900.0,21.0669,21.0669,20.9874,20.9962,146900.0
2013-03-06 15:30:00,23.77,23.8,23.75,23.76,164900.0,20.9962,21.0227,20.9786,20.9874,164900.0
2013-03-06 15:40:00,23.76,23.77,23.69,23.76,233900.0,20.9874,20.9962,20.9256,20.9874,233900.0
2013-03-06 15:50:00,23.75,23.77,23.65,23.7,801600.0,20.9786,20.9962,20.8902,20.9344,801600.0
2013-03-07 09:30:00,23.7,23.74,23.51,23.58,178900.0,20.9344,20.9697,20.7666,20.8284,178900.0
2013-03-07 09:40:00,23.59,23.59,23.37,23.37,243000.0,20.8372,20.8372,20.6429,20.6429,243000.0
2013-03-07 09:50:00,23.36,23.56,23.36,23.55,216400.0,20.6341,20.8107,20.6341,20.8019,216400.0
2013-03-07 10:00:00,23.55,23.58,23.43,23.48,128400.0,20.8019,20.8284,20.6959,20.7401,128400.0
2013-03-07 10:10:00,23.48,23.52,23.43,23.5,127900.0,20.7401,20.7754,20.6959,20.7577,127900.0
2013-03-07 10:20:00,23.5,23.52,23.46,23.5,291800.0,20.7577,20.7754,20.7224,20.7577,291800.0
2013-03-07 10:30:00,23.51,23.63,23.48,23.48,357600.0,20.7666,20.8726,20.7401,20.7401,357600.0
2013-03-07 10:40:00,23.49,23.65,23.48,23.64,105200.0,20.7489,20.8902,20.7401,20.8814,105200.0
2013-03-07 10:50:00,23.63,23.63,23.52,23.54,92200.0,20.8726,20.8726,20.7754,20.7931,92200.0
2013-03-07 11:00:00,23.54,23.62,23.53,23.59,144300.0,20.7931,20.8637,20.7842,20.8372,144300.0
2013-03-07 11:10:00,23.59,23.62,23.52,23.52,244200.0,20.8372,20.8637,20.7754,20.7754,244200.0
2013-03-07 11:20:00,23.53,23.61,23.52,23.61,86600.0,20.7842,20.8549,20.7754,20.8549,86600.0
2013-03-07 11:30:00,23.6,23.62,23.58,23.6,100000.0,20.8461,20.8637,20.8284,20.8461,100000.0
2013-03-07 11:40:00,23.6,23.61,23.55,23.57,77500.0,20.8461,20.8549,20.8019,20.8196,77500.0
2013-03-07 11:50:00,23.58,23.67,23.56,23.57,87800.0,20.8284,20.9079,20.8107,20.8196,87800.0
2013-03-07 12:00:00,23.57,23.6,23.54,23.55,67800.0,20.8196,20.8461,20.7931,20.8019,67800.0
2013-03-07 12:10:00,23.55,23.62,23.54,23.62,70900.0,20.8019,20.8637,20.7931,20.8637,70900.0
2013-03-07 12:20:00,23.61,23.68,23.6,23.64,63600.0,20.8549,20.9167,20.8461,20.8814,63600.0
2013-03-07 12:30:00,23.63,23.69,23.61,23.62,92000.0,20.8726,20.9256,20.8549,20.8637,92000.0
2013-03-07 12:40:00,23.62,23.73,23.62,23.73,90500.0,20.8637,20.9609,20.8637,20.9609,90500.0
2013-03-07 12:50:00,23.73,23.77,23.7,23.74,67400.0,20.9609,20.9962,20.9344,20.9697,67400.0
2013-03-07 13:00:00,23.74,23.77,23.71,23.73,60600.0,20.9697,20.9962,20.9432,20.9609,60600.0
2013-03-07 13:10:00,23.73,23.86,23.72,23.85,114700.0,20.9609,21.0757,20.9521,21.0669,114700.0
2013-03-07 13:20:00,23.86,23.86,23.81,23.82,182100.0,21.0757,21.0757,21.0316,21.0404,182100.0
2013-03-07 13:30:00,23.82,23.87,23.79,23.79,70100.0,21.0404,21.0846,21.0139,21.0139,70100.0
2013-03-07 13:40:00,23.78,23.84,23.78,23.82,69600.0,21.0051,21.0581,21.0051,21.0404,69600.0
2013-03-07 13:50:00,23.82,23.84,23.78,23.8,68900.0,21.0404,21.0581,21.0051,21.0227,68900.0
2013-03-07 14:00:00,23.81,23.82,23.71,23.71,76600.0,21.0316,21.0404,20.9432,20.9432,76600.0
2013-03-07 14:10:00,23.71,23.75,23.66,23.75,75500.0,20.9432,20.9786,20.8991,20.9786,75500.0
2013-03-07 14:20:00,23.75,23.8,23.68,23.74,98200.0,20.9786,21.0227,20.9167,20.9697,98200.0
2013-03-07 14:30:00,23.74,23.81,23.7,23.77,79300.0,20.9697,21.0316,20.9344,20.9962,79300.0
2013-03-07 14:40:00,23.76,23.78,23.69,23.78,87300.0,20.9874,21.0051,20.9256,21.0051,87300.0
2013-03-07 14:50:00,23.78,23.82,23.74,23.79,75300.0,21.0051,21.0404,20.9697,21.0139,75300.0
2013-03-07 15:00:00,23.8,23.81,23.74,23.75,173300.0,21.0227,21.0316,20.9697,20.9786,173300.0
2013-03-07 15:10:00,23.76,23.81,23.75,23.79,112100.0,20.9874,21.0316,20.9786,21.0139,112100.0
2013-03-07 15:20:00,23.79,23.81,23.75,23.8,94400.0,21.0139,21.0316,20.9786,21.0227,94400.0
2013-03-07 15:30:00,23.8,23.86,23.79,23.86,114000.0,21.0227,21.0757,21.0139,21.0757,114000.0
2013-03-07 15:40:00,23.86,23.86,23.78,23.85,159600.0,21.0757,21.0757,21.0051,21.0669,159600.0
2013-03-07 15:50:00,23.84,23.85,23.79,23.81,240100.0,21.0581,21.0669,21.0139,21.0316,240100.0
2013-03-08 09:30:00,24.02,24.18,23.98,24.03,180900.0,21.217,21.3584,21.1817,21.2259,180900.0
2013-03-08 09:40:00,24.03,24.05,23.83,23.85,154400.0,21.2259,21.2435,21.0492,21.0669,154400.0
2013-03-08 09:50:00,23.86,23.93,23.79,23.9,135700.0,21.0757,21.1376,21.0139,21.1111,135700.0
2013-03-08 10:00:00,23.9,23.94,23.68,23.7,202700.0,21.1111,21.1464,20.9167,20.9344,202700.0
2013-03-08 10:10:00,23.7,23.75,23.57,23.68,139100.0,20.9344,20.9786,20.8196,20.9167,139100.0
2013-03-08 10:20:00,23.69,23.84,23.66,23.78,121600.0,20.9256,21.0581,20.8991,21.0051,121600.0
2013-03-08 10:30:00,23.77,23.82,23.75,23.8,114200.0,20.9962,21.0404,20.9786,21.0227,114200.0
2013-03-08 10:40:00,23.8,23.85,23.7,23.72,77600.0,21.0227,21.0669,20.9344,20.9521,77600.0
2013-03-08 10:50:00,23.72,23.78,23.71,23.77,70300.0,20.9521,21.0051,20.9432,20.9962,70300.0
2013-03-08 11:00:00,23.78,23.84,23.73,23.84,72900.0,21.0051,21.0581,20.9609,21.0581,72900.0
2013-03-08 11:10:00,23.86,23.87,23.83,23.86,116000.0,21.0757,21.0846,21.0492,21.0757,116000.0
2013-03-08 11:20:00,23.86,23.87,23.85,23.86,102900.0,21.0757,21.0846,21.0669,21.0757,102900.0
2013-03-08 11:30:00,23.86,23.87,23.78,23.78,69300.0,21.0757,21.0846,21.0051,21.0051,69300.0
2013-03-08 11:40:00,23.79,23.83,23.78,23.8,71900.0,21.0139,21.0492,21.0051,21.0227,71900.0
2013-03-08 11:50:00,23.8,23.84,23.78,23.84,71500.0,21.0227,21.0581,21.0051,21.0581,71500.0
2013-03-08 12:00:00,23.85,23.86,23.78,23.82,74300.0,21.0669,21.0757,21.0051,21.0404,74300.0
2013-03-08 12:10:00,23.82,23.83,23.78,23.79,58400.0,21.0404,21.0492,21.0051,21.0139,58400.0
2013-03-08 12:20:00,23.79,23.83,23.76,23.77,56800.0,21.0139,21.0492,20.9874,20.9962,56800.0
2013-03-08 12:30:00,23.77,23.81,23.76,23.81,44300.0,20.9962,21.0316,20.9874,21.0316,44300.0
2013-03-08 12:40:00,23.81,23.86,23.79,23.79,103400.0,21.0316,21.0757,21.0139,21.0139,103400.0
2013-03-08 12:50:00,23.79,23.84,23.79,23.82,82300.0,21.0139,21.0581,21.0139,21.0404,82300.0
2013-03-08 13:00:00,23.82,23.87,23.81,23.85,67800.0,21.0404,21.0846,21.0316,21.0669,67800.0
2013-03-08 13:10:00,23.86,23.94,23.85,23.92,69700.0,21.0757,21.1464,21.0669,21.1287,69700.0
2013-03-08 13:20:00,23.91,23.94,23.88,23.89,43800.0,21.1199,21.1464,21.0934,21.1022,43800.0
2013-03-08 13:30:00,23.89,23.94,23.86,23.93,51500.0,21.1022,21.1464,21.0757,21.1376,51500.0
2013-03-08 13:40:00,23.93,23.95,23.91,23.94,55100.0,21.1376,21.1552,21.1199,21.1464,55100.0
2013-03-08 13:50:00,23.93,23.94,23.87,23.91,60700.0,21.1376,21.1464,21.0846,21.1199,60700.0
2013-03-08 14:00:00,23.9,23.96,23.89,23.93,72500.0,21.1111,21.164,21.1022,21.1376,72500.0
2013-03-08 14:10:00,23.92,23.95,23.9,23.92,85800.0,21.1287,21.1552,21.1111,21.1287,85800.0
2013-03-08 14:20:00,23.91,23.96,23.9,23.92,93700.0,21.1199,21.164,21.1111,21.1287,93700.0
2013-03-08 14:30:00,23.93,23.97,23.92,23.94,85900.0,21.1376,21.1729,21.1287,21.1464,85900.0
2013-03-08 14:40:00,23.94,23.98,23.94,23.95,72000.0,21.1464,21.1817,21.1464,21.1552,72000.0
2013-03-08 14:50:00,23.95,24.02,23.94,24.01,95200.0,21.1552,21.217,21.1464,21.2082,95200.0
2013-03-08 15:00:00,24.01,24.06,24.0,24.01,115800.0,21.2082,21.2524,21.1994,21.2082,115800.0
2013-03-08 15:10:00,24.01,24.05,24.0,24.04,75600.0,21.2082,21.2435,21.1994,21.2347,75600.0
2013-03-08 15:20:00,24.04,24.08,24.03,24.05,127000.0,21.2347,21.27,21.2259,21.2435,127000.0
2013-03-08 15:30:00,24.05,24.08,24.04,24.06,102700.0,21.2435,21.27,21.2347,21.2524,102700.0
2013-03-08 15:40:00,24.06,24.12,24.05,24.1,177200.0,21.2524,21.3054,21.2435,21.2877,177200.0
2013-03-08 15:50:00,24.11,24.12,24.04,24.06,260200.0,21.2965,21.3054,21.2347,21.2524,260200.0
2013-03-11 09:30:00,24.07,24.21,24.01,24.11,147600.0,21.2612,21.3849,21.2082,21.2965,147600.0
2013-03-11 09:40:00,24.11,24.23,24.03,24.17,117200.0,21.2965,21.4025,21.2259,21.3495,117200.0
2013-03-11 09:50:00,24.16,24.23,24.08,24.17,90100.0,21.3407,21.4025,21.27,21.3495,90100.0
2013-03-11 10:00:00,24.16,24.24,24.09,24.18,111700.0,21.3407,21.4114,21.2789,21.3584,111700.0
2013-03-11 10:10:00,24.17,24.21,24.1,24.13,59700.0,21.3495,21.3849,21.2877,21.3142,59700.0
2013-03-11 10:20:00,24.13,24.13,24.0,24.0,234900.0,21.3142,21.3142,21.1994,21.1994,234900.0
2013-03-11 10:30:00,24.01,24.15,24.01,24.11,114200.0,21.2082,21.3319,21.2082,21.2965,114200.0
2013-03-11 10:40:00,24.11,24.11,24.02,24.06,109200.0,21.2965,21.2965,21.217,21.2524,109200.0
2013-03-11 10:50:00,24.05,24.05,23.89,23.92,191500.0,21.2435,21.2435,21.1022,21.1287,191500.0
2013-03-11 11:00:00,23.92,23.95,23.87,23.89,81800.0,21.1287,21.1552,21.0846,21.1022,81800.0
2013-03-11 11:10:00,23.9,24.0,23.9,23.98,83300.0,21.1111,21.1994,21.1111,21.1817,83300.0
2013-03-11 11:20:00,23.98,24.05,23.93,23.99,207500.0,21.1817,21.2435,21.1376,21.1905,207500.0
2013-03-11 11:30:00,23.98,24.03,23.96,23.98,198600.0,21.1817,21.2259,21.164,21.1817,198600.0
2013-03-11 11:40:00,23.97,24.02,23.96,24.0,73300.0,21.1729,21.217,21.164,21.1994,73300.0
2013-03-11 11:50:00,24.0,24.03,23.96,24.02,212800.0,21.1994,21.2259,21.164,21.217,212800.0
2013-03-11 12:00:00,24.02,24.07,23.97,23.97,103200.0,21.217,21.2612,21.1729,21.1729,103200.0
2013-03-11 12:10:00,23.97,24.02,23.96,23.99,47700.0,21.1729,21.217,21.164,21.1905,47700.0
2013-03-11 12:20:00,23.98,24.07,23.98,24.03,64600.0,21.1817,21.2612,21.1817,21.2259,64600.0
2013-03-11 12:30:00,24.03,24.04,23.97,23.97,67300.0,21.2259,21.2347,21.1729,21.1729,67300.0
2013-03-11 12:40:00,23.96,24.03,23.95,24.0,80400.0,21.164,21.2259,21.1552,21.1994,80400.0
2013-03-11 12:50:00,24.0,24.12,24.0,24.12,70800.0,21.1994,21.3054,21.1994,21.3054,70800.0
2013-03-11 13:00:00,24.13,24.15,24.1,24.14,79500.0,21.3142,21.3319,21.2877,21.323,79500.0
2013-03-11 13:10:00,24.14,24.16,24.12,24.13,127900.0,21.323,21.3407,21.3054,21.3142,127900.0
2013-03-11 13:20:00,24.14,24.18,24.14,24.16,68300.0,21.323,21.3584,21.323,21.3407,68300.0
2013-03-11 13:30:00,24.16,24.17,24.08,24.09,57800.0,21.3407,21.3495,21.27,21.2789,57800.0
2013-03-11 13:40:00,24.11,24.14,24.05,24.08,62000.0,21.2965,21.323,21.2435,21.27,62000.0
2013-03-11 13:50:00,24.07,24.12,24.04,24.04,65000.0,21.2612,21.3054,21.2347,21.2347,65000.0
2013-03-11 14:00:00,24.05,24.1,24.03,24.07,118000.0,21.2435,21.2877,21.2259,21.2612,118000.0
2013-03-11 14:10:00,24.07,24.1,24.01,24.02,52000.0,21.2612,21.2877,21.2082,21.217,52000.0
2013-03-11 14:20:00,24.02,24.09,24.02,24.02,77300.0,21.217,21.2789,21.217,21.217,77300.0
2013-03-11 14:30:00,24.01,24.06,23.98,24.05,112100.0,21.2082,21.2524,21.1817,21.2435,112100.0
2013-03-11 14:40:00,24.05,24.08,24.02,24.04,109500.0,21.2435,21.27,21.217,21.2347,109500.0
2013-03-11 14:50:00,24.04,24.05,23.98,24.0,111500.0,21.2347,21.2435,21.1817,21.1994,111500.0
2013-03-11 15:00:00,24.01,24.02,23.96,23.98,131000.0,21.2082,21.217,21.164,21.1817,131000.0
2013-03-11 15:10:00,23.98,24.0,23.95,23.96,99900.0,21.1817,21.1994,21.1552,21.164,99900.0
2013-03-11 15:20:00,23.96,23.99,23.93,23.94,164100.0,21.164,21.1905,21.1376,21.1464,164100.0
2013-03-11 15:30:00,23.93,23.98,23.93,23.94,210500.0,21.1376,21.1817,21.1376,21.1464,210500.0
2013-03-11 15:40:00,23.94,23.96,23.92,23.94,237400.0,21.1464,21.164,21.1287,21.1464,237400.0
2013-03-11 15:50:00,23.94,23.97,23.92,23.97,355100.0,21.1464,21.1729,21.1287,21.1729,355100.0
2013-03-12 09:30:00,23.9,24.03,23.75,23.8,127200.0,21.1111,21.2259,20.9786,21.0227,127200.0
2013-03-12 09:40:00,23.81,23.83,23.71,23.73,109000.0,21.0316,21.0492,20.9432,20.9609,109000.0
2013-03-12 09:50:00,23.73,23.78,23.68,23.77,59100.0,20.9609,21.0051,20.9167,20.9962,59100.0
2013-03-12 10:00:00,23.78,23.85,23.72,23.79,85300.0,21.0051,21.0669,20.9521,21.0139,85300.0
2013-03-12 10:10:00,23.79,23.82,23.75,23.75,56300.0,21.0139,21.0404,20.9786,20.9786,56300.0
2013-03-12 10:20:00,23.75,23.95,23.75,23.95,93400.0,20.9786,21.1552,20.9786,21.1552,93400.0
2013-03-12 10:30:00,23.95,23.95,23.78,23.83,535800.0,21.1552,21.1552,21.0051,21.0492,535800.0
2013-03-12 10:40:00,23.84,23.91,23.83,23.88,68000.0,21.0581,21.1199,21.0492,21.0934,68000.0
2013-03-12 10:50:00,23.87,23.91,23.79,23.81,93500.0,21.0846,21.1199,21.0139,21.0316,93500.0
2013-03-12 11:00:00,23.81,23.81,23.71,23.72,91900.0,21.0316,21.0316,20.9432,20.9521,91900.0
2013-03-12 11:10:00,23.71,23.78,23.7,23.71,56200.0,20.9432,21.0051,20.9344,20.9432,56200.0
2013-03-12 11:20:00,23.71,23.71,23.63,23.7,177600.0,20.9432,20.9432,20.8726,20.9344,177600.0
2013-03-12 11:30:00,23.69,23.77,23.67,23.72,51300.0,20.9256,20.9962,20.9079,20.9521,51300.0
2013-03-12 11:40:00,23.71,23.77,23.67,23.77,97600.0,20.9432,20.9962,20.9079,20.9962,97600.0
2013-03-12 11:50:00,23.77,23.83,23.75,23.78,56500.0,20.9962,21.0492,20.9786,21.0051,56500.0
2013-03-12 12:00:00,23.77,23.81,23.7,23.77,64500.0,20.9962,21.0316,20.9344,20.9962,64500.0
2013-03-12 12:10:00,23.77,23.78,23.72,23.74,58900.0,20.9962,21.0051,20.9521,20.9697,58900.0
2013-03-12 12:20:00,23.73,23.75,23.66,23.69,53500.0,20.9609,20.9786,20.8991,20.9256,53500.0
2013-03-12 12:30:00,23.69,23.7,23.64,23.65,123600.0,20.9256,20.9344,20.8814,20.8902,123600.0
2013-03-12 12:40:00,23.66,23.71,23.64,23.68,80000.0,20.8991,20.9432,20.8814,20.9167,80000.0
2013-03-12 12:50:00,23.68,23.76,23.68,23.73,46800.0,20.9167,20.9874,20.9167,20.9609,46800.0
2013-03-12 13:00:00,23.72,23.73,23.7,23.73,27900.0,20.9521,20.9609,20.9344,20.9609,27900.0
2013-03-12 13:10:00,23.72,23.79,23.71,23.79,32500.0,20.9521,21.0139,20.9432,21.0139,32500.0
2013-03-12 13:20:00,23.79,23.79,23.73,23.76,54400.0,21.0139,21.0139,20.9609,20.9874,54400.0
2013-03-12 13:30:00,23.77,23.8,23.73,23.77,50200.0,20.9962,21.0227,20.9609,20.9962,50200.0
2013-03-12 13:40:00,23.77,23.79,23.71,23.73,57100.0,20.9962,21.0139,20.9432,20.9609,57100.0
2013-03-12 13:50:00,23.73,23.75,23.67,23.68,33200.0,20.9609,20.9786,20.9079,20.9167,33200.0
2013-03-12 14:00:00,23.69,23.7,23.61,23.61,50800.0,20.9256,20.9344,20.8549,20.8549,50800.0
2013-03-12 14:10:00,23.61,23.63,23.59,23.61,71900.0,20.8549,20.8726,20.8372,20.8549,71900.0
2013-03-12 14:20:00,23.62,23.64,23.55,23.57,65600.0,20.8637,20.8814,20.8019,20.8196,65600.0
2013-03-12 14:30:00,23.58,23.6,23.55,23.6,50500.0,20.8284,20.8461,20.8019,20.8461,50500.0
2013-03-12 14:40:00,23.59,23.63,23.55,23.56,52700.0,20.8372,20.8726,20.8019,20.8107,52700.0
2013-03-12 14:50:00,23.55,23.59,23.54,23.54,38300.0,20.8019,20.8372,20.7931,20.7931,38300.0
2013-03-12 15:00:00,23.54,23.58,23.53,23.55,96200.0,20.7931,20.8284,20.7842,20.8019,96200.0
2013-03-12 15:10:00,23.54,23.6,23.54,23.58,106200.0,20.7931,20.8461,20.7931,20.8284,106200.0
2013-03-12 15:20:00,23.59,23.63,23.57,23.6,71500.0,20.8372,20.8726,20.8196,20.8461,71500.0
2013-03-12 15:30:00,23.61,23.62,23.55,23.62,108300.0,20.8549,20.8637,20.8019,20.8637,108300.0
2013-03-12 15:40:00,23.61,23.63,23.59,23.6,87100.0,20.8549,20.8726,20.8372,20.8461,87100.0
2013-03-12 15:50:00,23.6,23.63,23.57,23.63,224100.0,20.8461,20.8726,20.8196,20.8726,224100.0
2013-03-13 09:30:00,23.61,23.69,23.54,23.62,100900.0,20.8549,20.9256,20.7931,20.8637,100900.0
2013-03-13 09:40:00,23.61,23.64,23.51,23.56,75700.0,20.8549,20.8814,20.7666,20.8107,75700.0
2013-03-13 09:50:00,23.57,23.58,23.47,23.55,87800.0,20.8196,20.8284,20.7312,20.8019,87800.0
2013-03-13 10:00:00,23.58,23.6,23.53,23.55,109200.0,20.8284,20.8461,20.7842,20.8019,109200.0
2013-03-13 10:10:00,23.57,23.6,23.46,23.49,95600.0,20.8196,20.8461,20.7224,20.7489,95600.0
2013-03-13 10:20:00,23.49,23.5,23.42,23.49,106200.0,20.7489,20.7577,20.6871,20.7489,106200.0
2013-03-13 10:30:00,23.48,23.66,23.48,23.65,148300.0,20.7401,20.8991,20.7401,20.8902,148300.0
2013-03-13 10:40:00,23.66,23.74,23.59,23.73,90800.0,20.8991,20.9697,20.8372,20.9609,90800.0
2013-03-13 10:50:00,23.74,23.76,23.69,23.74,108300.0,20.9697,20.9874,20.9256,20.9697,108300.0
2013-03-13 11:00:00,23.75,23.83,23.72,23.82,61800.0,20.9786,21.0492,20.9521,21.0404,61800.0
2013-03-13 11:10:00,23.82,23.94,23.82,23.88,135800.0,21.0404,21.1464,21.0404,21.0934,135800.0
2013-03-13 11:20:00,23.88,23.89,23.77,23.81,81700.0,21.0934,21.1022,20.9962,21.0316,81700.0
2013-03-13 11:30:00,23.81,23.82,23.7,23.77,84200.0,21.0316,21.0404,20.9344,20.9962,84200.0
2013-03-13 11:40:00,23.77,23.82,23.74,23.76,46000.0,20.9962,21.0404,20.9697,20.9874,46000.0
2013-03-13 11:50:00,23.76,23.88,23.74,23.79,101400.0,20.9874,21.0934,20.9697,21.0139,101400.0
2013-03-13 12:00:00,23.79,23.87,23.75,23.83,102400.0,21.0139,21.0846,20.9786,21.0492,102400.0
2013-03-13 12:10:00,23.83,23.9,23.83,23.87,88200.0,21.0492,21.1111,21.0492,21.0846,88200.0
2013-03-13 12:20:00,23.86,23.97,23.86,23.96,156600.0,21.0757,21.1729,21.0757,21.164,156600.0
2013-03-13 12:30:00,23.94,24.0,23.91,24.0,177300.0,21.1464,21.1994,21.1199,21.1994,177300.0
2013-03-13 12:40:00,24.0,24.03,23.94,23.97,104700.0,21.1994,21.2259,21.1464,21.1729,104700.0
2013-03-13 12:50:00,23.97,24.0,23.96,23.98,102300.0,21.1729,21.1994,21.164,21.1817,102300.0
2013-03-13 13:00:00,23.98,23.98,23.93,23.94,107400.0,21.1817,21.1817,21.1376,21.1464,107400.0
2013-03-13 13:10:00,23.94,24.0,23.93,23.99,111200.0,21.1464,21.1994,21.1376,21.1905,111200.0
2013-03-13 13:20:00,23.98,24.02,23.94,23.96,92100.0,21.1817,21.217,21.1464,21.164,92100.0
2013-03-13 13:30:00,23.96,24.01,23.93,24.01,128200.0,21.164,21.2082,21.1376,21.2082,128200.0
2013-03-13 13:40:00,24.01,24.11,24.01,24.1,221800.0,21.2082,21.2965,21.2082,21.2877,221800.0
2013-03-13 13:50:00,24.09,24.15,24.05,24.09,189900.0,21.2789,21.3319,21.2435,21.2789,189900.0
2013-03-13 14:00:00,24.08,24.16,24.05,24.16,188800.0,21.27,21.3407,21.2435,21.3407,188800.0
2013-03-13 14:10:00,24.15,24.18,24.11,24.17,136300.0,21.3319,21.3584,21.2965,21.3495,136300.0
2013-03-13 14:20:00,24.17,24.19,24.11,24.13,189900.0,21.3495,21.3672,21.2965,21.3142,189900.0
2013-03-13 14:30:00,24.13,24.14,24.03,24.03,197900.0,21.3142,21.323,21.2259,21.2259,197900.0
2013-03-13 14:40:00,24.03,24.09,24.01,24.04,189500.0,21.2259,21.2789,21.2082,21.2347,189500.0
2013-03-13 14:50:00,24.04,24.07,23.99,24.0,89900.0,21.2347,21.2612,21.1905,21.1994,89900.0
2013-03-13 15:00:00,23.99,24.06,23.95,23.98,102800.0,21.1905,21.2524,21.1552,21.1817,102800.0
2013-03-13 15:10:00,23.98,24.02,23.93,24.0,243300.0,21.1817,21.217,21.1376,21.1994,243300.0
2013-03-13 15:20:00,23.98,24.05,23.97,24.02,179900.0,21.1817,21.2435,21.1729,21.217,179900.0
2013-03-13 15:30:00,24.02,24.06,23.99,24.03,185400.0,21.217,21.2524,21.1905,21.2259,185400.0
2013-03-13 15:40:00,24.03,24.06,23.99,24.05,247000.0,21.2259,21.2524,21.1905,21.2435,247000.0
2013-03-13 15:50:00,24.05,24.05,24.0,24.02,212400.0,21.2435,21.2435,21.1994,21.217,212400.0
2013-03-14 09:30:00,24.21,24.47,24.16,24.4,364900.0,21.3849,21.6145,21.3407,21.5527,364900.0
2013-03-14 09:40:00,24.4,24.46,24.32,24.37,223300.0,21.5527,21.6057,21.482,21.5262,223300.0
2013-03-14 09:50:00,24.38,24.45,24.34,24.36,173300.0,21.535,21.5969,21.4997,21.5174,173300.0
2013-03-14 10:00:00,24.37,24.45,24.34,24.36,117900.0,21.5262,21.5969,21.4997,21.5174,117900.0
2013-03-14 10:10:00,24.36,24.41,24.32,24.32,99100.0,21.5174,21.5615,21.482,21.482,99100.0
2013-03-14 10:20:00,24.31,24.42,24.31,24.4,129200.0,21.4732,21.5704,21.4732,21.5527,129200.0
2013-03-14 10:30:00,24.4,24.45,24.39,24.41,78100.0,21.5527,21.5969,21.5439,21.5615,78100.0
2013-03-14 10:40:00,24.4,24.43,24.36,24.38,67900.0,21.5527,21.5792,21.5174,21.535,67900.0
2013-03-14 10:50:00,24.38,24.41,24.34,24.39,66900.0,21.535,21.5615,21.4997,21.5439,66900.0
2013-03-14 11:00:00,24.38,24.44,24.36,24.43,105100.0,21.535,21.588,21.5174,21.5792,105100.0
2013-03-14 11:10:00,24.42,24.43,24.35,24.36,61800.0,21.5704,21.5792,21.5085,21.5174,61800.0
2013-03-14 11:20:00,24.37,24.39,24.33,24.33,60800.0,21.5262,21.5439,21.4909,21.4909,60800.0
2013-03-14 11:30:00,24.34,24.39,24.32,24.37,95500.0,21.4997,21.5439,21.482,21.5262,95500.0
2013-03-14 11:40:00,24.38,24.4,24.35,24.37,88300.0,21.535,21.5527,21.5085,21.5262,88300.0
2013-03-14 11:50:00,24.37,24.46,24.36,24.45,144700.0,21.5262,21.6057,21.5174,21.5969,144700.0
2013-03-14 12:00:00,24.45,24.5,24.45,24.5,81200.0,21.5969,21.641,21.5969,21.641,81200.0
2013-03-14 12:10:00,24.5,24.5,24.47,24.49,68000.0,21.641,21.641,21.6145,21.6322,68000.0
2013-03-14 12:20:00,24.49,24.56,24.48,24.54,170900.0,21.6322,21.694,21.6234,21.6764,170900.0
2013-03-14 12:30:00,24.54,24.58,24.53,24.55,61800.0,21.6764,21.7117,21.6675,21.6852,61800.0
2013-03-14 12:40:00,24.54,24.54,24.43,24.45,145300.0,21.6764,21.6764,21.5792,21.5969,145300.0
2013-03-14 12:50:00,24.45,24.49,24.44,24.46,35300.0,21.5969,21.6322,21.588,21.6057,35300.0
2013-03-14 13:00:00,24.47,24.51,24.46,24.46,57000.0,21.6145,21.6499,21.6057,21.6057,57000.0
2013-03-14 13:10:00,24.46,24.5,24.44,24.48,58300.0,21.6057,21.641,21.588,21.6234,58300.0
2013-03-14 13:20:00,24.48,24.52,24.48,24.49,51800.0,21.6234,21.6587,21.6234,21.6322,51800.0
2013-03-14 13:30:00,24.48,24.5,24.44,24.49,55400.0,21.6234,21.641,21.588,21.6322,55400.0
2013-03-14 13:40:00,24.49,24.54,24.46,24.54,47900.0,21.6322,21.6764,21.6057,21.6764,47900.0
2013-03-14 13:50:00,24.55,24.55,24.48,24.51,36100.0,21.6852,21.6852,21.6234,21.6499,36100.0
2013-03-14 14:00:00,24.5,24.53,24.49,24.53,54100.0,21.641,21.6675,21.6322,21.6675,54100.0
2013-03-14 14:10:00,24.53,24.53,24.44,24.44,68100.0,21.6675,21.6675,21.588,21.588,68100.0
2013-03-14 14:20:00,24.45,24.45,24.38,24.39,66300.0,21.5969,21.5969,21.535,21.5439,66300.0
2013-03-14 14:30:00,24.39,24.45,24.36,24.45,56700.0,21.5439,21.5969,21.5174,21.5969,56700.0
2013-03-14 14:40:00,24.45,24.45,24.41,24.42,53500.0,21.5969,21.5969,21.5615,21.5704,53500.0
2013-03-14 14:50:00,24.43,24.48,24.43,24.46,58800.0,21.5792,21.6234,21.5792,21.6057,58800.0
2013-03-14 15:00:00,24.46,24.5,24.43,24.5,96900.0,21.6057,21.641,21.5792,21.641,96900.0
2013-03-14 15:10:00,24.49,24.57,24.49,24.54,98700.0,21.6322,21.7029,21.6322,21.6764,98700.0
2013-03-14 15:20:00,24.53,24.57,24.51,24.53,119200.0,21.6675,21.7029,21.6499,21.6675,119200.0
2013-03-14 15:30:00,24.52,24.55,24.51,24.54,126700.0,21.6587,21.6852,21.6499,21.6764,126700.0
2013-03-14 15:40:00,24.54,24.58,24.53,24.53,151600.0,21.6764,21.7117,21.6675,21.6675,151600.0
2013-03-14 15:50:00,24.54,24.55,24.48,24.51,283100.0,21.6764,21.6852,21.6234,21.6499,283100.0
2013-03-15 09:30:00,24.4,24.56,24.4,24.55,588600.0,21.5527,21.694,21.5527,21.6852,588600.0
2013-03-15 09:40:00,24.55,24.71,24.49,24.7,151200.0,21.6852,21.8265,21.6322,21.8177,151200.0
2013-03-15 09:50:00,24.7,24.76,24.57,24.58,157200.0,21.8177,21.8707,21.7029,21.7117,157200.0
2013-03-15 10:00:00,24.57,24.6,24.47,24.54,166500.0,21.7029,21.7294,21.6145,21.6764,166500.0
2013-03-15 10:10:00,24.54,24.57,24.46,24.5,88500.0,21.6764,21.7029,21.6057,21.641,88500.0
2013-03-15 10:20:00,24.5,24.59,24.49,24.57,106000.0,21.641,21.7205,21.6322,21.7029,106000.0
2013-03-15 10:30:00,24.57,24.6,24.52,24.55,99700.0,21.7029,21.7294,21.6587,21.6852,99700.0
2013-03-15 10:40:00,24.56,24.72,24.55,24.6,215700.0,21.694,21.8354,21.6852,21.7294,215700.0
2013-03-15 10:50:00,24.6,24.6,24.46,24.49,104500.0,21.7294,21.7294,21.6057,21.6322,104500.0
2013-03-15 11:00:00,24.49,24.49,24.44,24.48,43400.0,21.6322,21.6322,21.588,21.6234,43400.0
2013-03-15 11:10:00,24.48,24.49,24.39,24.44,59600.0,21.6234,21.6322,21.5439,21.588,59600.0
2013-03-15 11:20:00,24.44,24.48,24.39,24.44,70500.0,21.588,21.6234,21.5439,21.588,70500.0
2013-03-15 11:30:00,24.44,24.44,24.37,24.39,43500.0,21.588,21.588,21.5262,21.5439,43500.0
2013-03-15 11:40:00,24.38,24.4,24.33,24.33,44700.0,21.535,21.5527,21.4909,21.4909,44700.0
2013-03-15 11:50:00,24.33,24.35,24.31,24.33,55100.0,21.4909,21.5085,21.4732,21.4909,55100.0
2013-03-15 12:00:00,24.33,24.35,24.3,24.33,36500.0,21.4909,21.5085,21.4644,21.4909,36500.0
2013-03-15 12:10:00,24.33,24.38,24.33,24.34,56900.0,21.4909,21.535,21.4909,21.4997,56900.0
2013-03-15 12:20:00,24.34,24.37,24.33,24.37,26000.0,21.4997,21.5262,21.4909,21.5262,26000.0
2013-03-15 12:30:00,24.36,24.43,24.34,24.42,55300.0,21.5174,21.5792,21.4997,21.5704,55300.0
2013-03-15 12:40:00,24.41,24.49,24.41,24.48,55000.0,21.5615,21.6322,21.5615,21.6234,55000.0
2013-03-15 12:50:00,24.47,24.47,24.41,24.43,50800.0,21.6145,21.6145,21.5615,21.5792,50800.0
2013-03-15 13:00:00,24.44,24.44,24.39,24.39,41400.0,21.588,21.588,21.5439,21.5439,41400.0
2013-03-15 13:10:00,24.39,24.41,24.37,24.39,88000.0,21.5439,21.5615,21.5262,21.5439,88000.0
2013-03-15 13:20:00,24.39,24.45,24.39,24.43,63400.0,21.5439,21.5969,21.5439,21.5792,63400.0
2013-03-15 13:30:00,24.43,24.47,24.42,24.47,52800.0,21.5792,21.6145,21.5704,21.6145,52800.0
2013-03-15 13:40:00,24.47,24.49,24.45,24.45,19700.0,21.6145,21.6322,21.5969,21.5969,19700.0
2013-03-15 13:50:00,24.46,24.46,24.41,24.41,28300.0,21.6057,21.6057,21.5615,21.5615,28300.0
2013-03-15 14:00:00,24.41,24.45,24.39,24.41,39200.0,21.5615,21.5969,21.5439,21.5615,39200.0
2013-03-15 14:10:00,24.41,24.42,24.38,24.39,52000.0,21.5615,21.5704,21.535,21.5439,52000.0
2013-03-15 14:20:00,24.39,24.39,24.34,24.34,68000.0,21.5439,21.5439,21.4997,21.4997,68000.0
2013-03-15 14:30:00,24.33,24.37,24.33,24.36,86500.0,21.4909,21.5262,21.4909,21.5174,86500.0
2013-03-15 14:40:00,24.36,24.37,24.33,24.33,47600.0,21.5174,21.5262,21.4909,21.4909,47600.0
2013-03-15 14:50:00,24.34,24.35,24.3,24.33,55900.0,21.4997,21.5085,21.4644,21.4909,55900.0
2013-03-15 15:00:00,24.33,24.42,24.33,24.42,113800.0,21.4909,21.5704,21.4909,21.5704,113800.0
2013-03-15 15:10:00,24.41,24.42,24.39,24.41,94200.0,21.5615,21.5704,21.5439,21.5615,94200.0
2013-03-15 15:20:00,24.42,24.45,24.39,24.44,171100.0,21.5704,21.5969,21.5439,21.588,171100.0
2013-03-15 15:30:00,24.43,24.5,24.41,24.47,136500.0,21.5792,21.641,21.5615,21.6145,136500.0
2013-03-15 15:40:00,24.48,24.48,24.41,24.42,145600.0,21.6234,21.6234,21.5615,21.5704,145600.0
2013-03-15 15:50:00,24.41,24.42,24.32,24.35,811000.0,21.5615,21.5704,21.482,21.5085,811000.0
2013-03-18 09:30:00,24.08,24.33,24.0,24.3,235600.0,21.27,21.4909,21.1994,21.4644,235600.0
2013-03-18 09:40:00,24.32,24.37,24.21,24.27,117400.0,21.482,21.5262,21.3849,21.4379,117400.0
2013-03-18 09:50:00,24.27,24.37,24.25,24.37,51000.0,21.4379,21.5262,21.4202,21.5262,51000.0
2013-03-18 10:00:00,24.36,24.36,24.08,24.09,233300.0,21.5174,21.5174,21.27,21.2789,233300.0
2013-03-18 10:10:00,24.09,24.15,24.03,24.1,106000.0,21.2789,21.3319,21.2259,21.2877,106000.0
2013-03-18 10:20:00,24.09,24.1,24.03,24.06,109800.0,21.2789,21.2877,21.2259,21.2524,109800.0
2013-03-18 10:30:00,24.06,24.11,24.01,24.08,68800.0,21.2524,21.2965,21.2082,21.27,68800.0
2013-03-18 10:40:00,24.09,24.09,24.01,24.08,78300.0,21.2789,21.2789,21.2082,21.27,78300.0
2013-03-18 10:50:00,24.09,24.09,24.0,24.0,56300.0,21.2789,21.2789,21.1994,21.1994,56300.0
2013-03-18 11:00:00,24.01,24.05,24.0,24.03,60600.0,21.2082,21.2435,21.1994,21.2259,60600.0
2013-03-18 11:10:00,24.03,24.04,24.0,24.02,65300.0,21.2259,21.2347,21.1994,21.217,65300.0
2013-03-18 11:20:00,24.02,24.08,24.01,24.03,103700.0,21.217,21.27,21.2082,21.2259,103700.0
2013-03-18 11:30:00,24.03,24.04,24.0,24.01,65100.0,21.2259,21.2347,21.1994,21.2082,65100.0
2013-03-18 11:40:00,24.02,24.07,23.97,24.05,177500.0,21.217,21.2612,21.1729,21.2435,177500.0
2013-03-18 11:50:00,24.05,24.12,24.05,24.08,106300.0,21.2435,21.3054,21.2435,21.27,106300.0
2013-03-18 12:00:00,24.09,24.19,24.09,24.16,124500.0,21.2789,21.3672,21.2789,21.3407,124500.0
2013-03-18 12:10:00,24.17,24.19,24.14,24.14,53000.0,21.3495,21.3672,21.323,21.323,53000.0
2013-03-18 12:20:00,24.14,24.32,24.12,24.31,168200.0,21.323,21.482,21.3054,21.4732,168200.0
2013-03-18 12:30:00,24.31,24.32,24.21,24.27,107100.0,21.4732,21.482,21.3849,21.4379,107100.0
2013-03-18 12:40:00,24.28,24.34,24.27,24.33,53100.0,21.4467,21.4997,21.4379,21.4909,53100.0
2013-03-18 12:50:00,24.32,24.35,24.29,24.29,80800.0,21.482,21.5085,21.4555,21.4555,80800.0
2013-03-18 13:00:00,24.3,24.41,24.29,24.41,266100.0,21.4644,21.5615,21.4555,21.5615,266100.0
2013-03-18 13:10:00,24.42,24.5,24.41,24.46,129000.0,21.5704,21.641,21.5615,21.6057,129000.0
2013-03-18 13:20:00,24.45,24.46,24.35,24.37,71400.0,21.5969,21.6057,21.5085,21.5262,71400.0
2013-03-18 13:30:00,24.37,24.4,24.35,24.4,51700.0,21.5262,21.5527,21.5085,21.5527,51700.0
2013-03-18 13:40:00,24.4,24.42,24.38,24.38,39800.0,21.5527,21.5704,21.535,21.535,39800.0
2013-03-18 13:50:00,24.39,24.41,24.35,24.39,60000.0,21.5439,21.5615,21.5085,21.5439,60000.0
2013-03-18 14:00:00,24.37,24.4,24.37,24.39,36300.0,21.5262,21.5527,21.5262,21.5439,36300.0
2013-03-18 14:10:00,24.39,24.44,24.37,24.38,58700.0,21.5439,21.588,21.5262,21.535,58700.0
2013-03-18 14:20:00,24.38,24.39,24.35,24.39,36700.0,21.535,21.5439,21.5085,21.5439,36700.0
2013-03-18 14:30:00,24.39,24.44,24.38,24.41,84300.0,21.5439,21.588,21.535,21.5615,84300.0
2013-03-18 14:40:00,24.42,24.44,24.39,24.39,90900.0,21.5704,21.588,21.5439,21.5439,90900.0
2013-03-18 14:50:00,24.4,24.4,24.33,24.34,94200.0,21.5527,21.5527,21.4909,21.4997,94200.0
2013-03-18 15:00:00,24.34,24.35,24.3,24.32,118600.0,21.4997,21.5085,21.4644,21.482,118600.0
2013-03-18 15:10:00,24.32,24.35,24.25,24.29,114700.0,21.482,21.5085,21.4202,21.4555,114700.0
2013-03-18 15:20:00,24.29,24.35,24.23,24.26,183000.0,21.4555,21.5085,21.4025,21.429,183000.0
2013-03-18 15:30:00,24.25,24.31,24.21,24.23,189200.0,21.4202,21.4732,21.3849,21.4025,189200.0
2013-03-18 15:40:00,24.23,24.27,24.2,24.23,224700.0,21.4025,21.4379,21.376,21.4025,224700.0
2013-03-18 15:50:00,24.22,24.27,24.21,24.26,247200.0,21.3937,21.4379,21.3849,21.429,247200.0
2013-03-19 09:30:00,24.48,24.58,24.48,24.52,187500.0,21.6234,21.7117,21.6234,21.6587,187500.0
2013-03-19 09:40:00,24.5,24.53,24.35,24.39,184000.0,21.641,21.6675,21.5085,21.5439,184000.0
2013-03-19 09:50:00,24.39,24.62,24.39,24.6,204000.0,21.5439,21.747,21.5439,21.7294,204000.0
2013-03-19 10:00:00,24.6,24.72,24.6,24.68,139000.0,21.7294,21.8354,21.7294,21.8,139000.0
2013-03-19 10:10:00,24.67,24.67,24.53,24.55,92400.0,21.7912,21.7912,21.6675,21.6852,92400.0
2013-03-19 10:20:00,24.55,24.61,24.42,24.44,97000.0,21.6852,21.7382,21.5704,21.588,97000.0
2013-03-19 10:30:00,24.43,24.51,24.39,24.5,139000.0,21.5792,21.6499,21.5439,21.641,139000.0
2013-03-19 10:40:00,24.5,24.53,24.4,24.43,170200.0,21.641,21.6675,21.5527,21.5792,170200.0
2013-03-19 10:50:00,24.42,24.55,24.42,24.55,95300.0,21.5704,21.6852,21.5704,21.6852,95300.0
2013-03-19 11:00:00,24.54,24.62,24.51,24.61,127500.0,21.6764,21.747,21.6499,21.7382,127500.0
2013-03-19 11:10:00,24.61,24.61,24.57,24.6,116100.0,21.7382,21.7382,21.7029,21.7294,116100.0
2013-03-19 11:20:00,24.6,24.6,24.56,24.57,61600.0,21.7294,21.7294,21.694,21.7029,61600.0
2013-03-19 11:30:00,24.58,24.65,24.55,24.61,175900.0,21.7117,21.7735,21.6852,21.7382,175900.0
2013-03-19 11:40:00,24.61,24.63,24.47,24.47,116000.0,21.7382,21.7559,21.6145,21.6145,116000.0
2013-03-19 11:50:00,24.47,24.47,24.26,24.35,130700.0,21.6145,21.6145,21.429,21.5085,130700.0
2013-03-19 12:00:00,24.33,24.39,24.3,24.31,96400.0,21.4909,21.5439,21.4644,21.4732,96400.0
2013-03-19 12:10:00,24.31,24.34,24.2,24.31,133300.0,21.4732,21.4997,21.376,21.4732,133300.0
2013-03-19 12:20:00,24.32,24.42,24.32,24.41,48500.0,21.482,21.5704,21.482,21.5615,48500.0
2013-03-19 12:30:00,24.41,24.41,24.3,24.35,74600.0,21.5615,21.5615,21.4644,21.5085,74600.0
2013-03-19 12:40:00,24.36,24.42,24.36,24.39,53200.0,21.5174,21.5704,21.5174,21.5439,53200.0
2013-03-19 12:50:00,24.4,24.42,24.35,24.38,73600.0,21.5527,21.5704,21.5085,21.535,73600.0
2013-03-19 13:00:00,24.37,24.46,24.36,24.45,63800.0,21.5262,21.6057,21.5174,21.5969,63800.0
2013-03-19 13:10:00,24.45,24.46,24.31,24.31,75700.0,21.5969,21.6057,21.4732,21.4732,75700.0
2013-03-19 13:20:00,24.31,24.32,24.24,24.26,93500.0,21.4732,21.482,21.4114,21.429,93500.0
2013-03-19 13:30:00,24.26,24.32,24.21,24.24,95200.0,21.429,21.482,21.3849,21.4114,95200.0
2013-03-19 13:40:00,24.23,24.3,24.19,24.29,78700.0,21.4025,21.4644,21.3672,21.4555,78700.0
2013-03-19 13:50:00,24.3,24.36,24.28,24.34,42800.0,21.4644,21.5174,21.4467,21.4997,42800.0
2013-03-19 14:00:00,24.34,24.44,24.34,24.41,97500.0,21.4997,21.588,21.4997,21.5615,97500.0
2013-03-19 14:10:00,24.41,24.41,24.28,24.3,92900.0,21.5615,21.5615,21.4467,21.4644,92900.0
2013-03-19 14:20:00,24.3,24.38,24.25,24.3,91500.0,21.4644,21.535,21.4202,21.4644,91500.0
2013-03-19 14:30:00,24.3,24.36,24.26,24.28,83200.0,21.4644,21.5174,21.429,21.4467,83200.0
2013-03-19 14:40:00,24.29,24.29,24.17,24.19,82300.0,21.4555,21.4555,21.3495,21.3672,82300.0
2013-03-19 14:50:00,24.18,24.2,24.14,24.15,46600.0,21.3584,21.376,21.323,21.3319,46600.0
2013-03-19 15:00:00,24.14,24.19,24.13,24.15,91100.0,21.323,21.3672,21.3142,21.3319,91100.0
2013-03-19 15:10:00,24.16,24.36,24.14,24.24,154100.0,21.3407,21.5174,21.323,21.4114,154100.0
2013-03-19 15:20:00,24.24,24.27,24.16,24.22,120400.0,21.4114,21.4379,21.3407,21.3937,120400.0
2013-03-19 15:30:00,24.22,24.26,24.18,24.25,116700.0,21.3937,21.429,21.3584,21.4202,116700.0
2013-03-19 15:40:00,24.25,24.28,24.23,24.28,226300.0,21.4202,21.4467,21.4025,21.4467,226300.0
2013-03-19 15:50:00,24.28,24.34,24.28,24.32,306200.0,21.4467,21.4997,21.4467,21.482,306200.0
2013-03-20 09:30:00,24.54,24.69,24.48,24.62,150900.0,21.6764,21.8089,21.6234,21.747,150900.0
2013-03-20 09:40:00,24.6,24.73,24.54,24.59,207800.0,21.7294,21.8442,21.6764,21.7205,207800.0
2013-03-20 09:50:00,24.59,24.66,24.54,24.58,60400.0,21.7205,21.7824,21.6764,21.7117,60400.0
2013-03-20 10:00:00,24.59,24.71,24.58,24.6,137900.0,21.7205,21.8265,21.7117,21.7294,137900.0
2013-03-20 10:10:00,24.61,24.66,24.59,24.63,50700.0,21.7382,21.7824,21.7205,21.7559,50700.0
2013-03-20 10:20:00,24.63,24.65,24.58,24.6,63300.0,21.7559,21.7735,21.7117,21.7294,63300.0
2013-03-20 10:30:00,24.6,24.63,24.56,24.57,65900.0,21.7294,21.7559,21.694,21.7029,65900.0
2013-03-20 10:40:00,24.58,24.67,24.55,24.65,87500.0,21.7117,21.7912,21.6852,21.7735,87500.0
2013-03-20 10:50:00,24.66,24.74,24.63,24.71,96000.0,21.7824,21.853,21.7559,21.8265,96000.0
2013-03-20 11:00:00,24.71,24.73,24.65,24.73,121700.0,21.8265,21.8442,21.7735,21.8442,121700.0
2013-03-20 11:10:00,24.73,24.85,24.72,24.75,280100.0,21.8442,21.9502,21.8354,21.8619,280100.0
2013-03-20 11:20:00,24.76,24.94,24.76,24.92,183300.0,21.8707,22.0297,21.8707,22.012,183300.0
2013-03-20 11:30:00,24.91,24.98,24.88,24.98,190100.0,22.0032,22.065,21.9767,22.065,190100.0
2013-03-20 11:40:00,24.98,24.99,24.87,24.94,160100.0,22.065,22.0739,21.9679,22.0297,160100.0
2013-03-20 11:50:00,24.94,24.98,24.89,24.97,118000.0,22.0297,22.065,21.9855,22.0562,118000.0
2013-03-20 12:00:00,24.97,25.08,24.96,25.05,254800.0,22.0562,22.1534,22.0474,22.1269,254800.0
2013-03-20 12:10:00,25.05,25.14,25.05,25.08,142900.0,22.1269,22.2064,22.1269,22.1534,142900.0
2013-03-20 12:20:00,25.08,25.14,25.07,25.13,107500.0,22.1534,22.2064,22.1445,22.1975,107500.0
2013-03-20 12:30:00,25.13,25.21,25.1,25.21,123500.0,22.1975,22.2682,22.171,22.2682,123500.0
2013-03-20 12:40:00,25.2,25.25,25.18,25.19,213700.0,22.2594,22.3035,22.2417,22.2505,213700.0
2013-03-20 12:50:00,25.19,25.23,25.16,25.21,48900.0,22.2505,22.2859,22.224,22.2682,48900.0
2013-03-20 13:00:00,25.21,25.23,25.18,25.19,62400.0,22.2682,22.2859,22.2417,22.2505,62400.0
2013-03-20 13:10:00,25.2,25.25,25.16,25.17,51200.0,22.2594,22.3035,22.224,22.2329,51200.0
2013-03-20 13:20:00,25.17,25.23,25.17,25.2,67000.0,22.2329,22.2859,22.2329,22.2594,67000.0
2013-03-20 13:30:00,25.2,25.22,25.19,25.2,60500.0,22.2594,22.277,22.2505,22.2594,60500.0
2013-03-20 13:40:00,25.21,25.23,25.2,25.21,90100.0,22.2682,22.2859,22.2594,22.2682,90100.0
2013-03-20 13:50:00,25.2,25.25,25.19,25.23,58500.0,22.2594,22.3035,22.2505,22.2859,58500.0
2013-03-20 14:00:00,25.22,25.33,25.2,25.27,158800.0,22.277,22.3742,22.2594,22.3212,158800.0
2013-03-20 14:10:00,25.27,25.35,25.27,25.27,192900.0,22.3212,22.3918,22.3212,22.3212,192900.0
2013-03-20 14:20:00,25.27,25.41,25.24,25.4,201900.0,22.3212,22.4448,22.2947,22.436,201900.0
2013-03-20 14:30:00,25.4,25.49,25.4,25.49,251400.0,22.436,22.5155,22.436,22.5155,251400.0
2013-03-20 14:40:00,25.49,25.56,25.48,25.52,222800.0,22.5155,22.5773,22.5067,22.542,222800.0
2013-03-20 14:50:00,25.51,25.52,25.42,25.46,138200.0,22.5332,22.542,22.4537,22.489,138200.0
2013-03-20 15:00:00,25.46,25.52,25.43,25.51,160400.0,22.489,22.542,22.4625,22.5332,160400.0
2013-03-20 15:10:00,25.5,25.52,25.45,25.47,193700.0,22.5243,22.542,22.4802,22.4978,193700.0
2013-03-20 15:20:00,25.47,25.48,25.39,25.46,198200.0,22.4978,22.5067,22.4272,22.489,198200.0
2013-03-20 15:30:00,25.45,25.49,25.42,25.49,246800.0,22.4802,22.5155,22.4537,22.5155,246800.0
2013-03-20 15:40:00,25.49,25.52,25.48,25.51,244800.0,22.5155,22.542,22.5067,22.5332,244800.0
2013-03-20 15:50:00,25.51,25.51,25.39,25.45,550700.0,22.5332,22.5332,22.4272,22.4802,550700.0
2013-03-21 09:30:00,25.34,25.34,25.05,25.25,362700.0,22.383,22.383,22.1269,22.3035,362700.0
2013-03-21 09:40:00,25.27,25.27,25.02,25.18,306600.0,22.3212,22.3212,22.1004,22.2417,306600.0
2013-03-21 09:50:00,25.18,25.28,25.13,25.21,167700.0,22.2417,22.33,22.1975,22.2682,167700.0
2013-03-21 10:00:00,25.19,25.2,24.71,24.74,626900.0,22.2505,22.2594,21.8265,21.853,626900.0
2013-03-21 10:10:00,24.75,24.8,24.65,24.66,235300.0,21.8619,21.906,21.7735,21.7824,235300.0
2013-03-21 10:20:00,24.66,24.76,24.65,24.71,264300.0,21.7824,21.8707,21.7735,21.8265,264300.0
2013-03-21 10:30:00,24.71,24.74,24.45,24.46,375500.0,21.8265,21.853,21.5969,21.6057,375500.0
2013-03-21 10:40:00,24.46,24.61,24.45,24.58,363400.0,21.6057,21.7382,21.5969,21.7117,363400.0
2013-03-21 10:50:00,24.58,24.6,24.52,24.6,218900.0,21.7117,21.7294,21.6587,21.7294,218900.0
2013-03-21 11:00:00,24.6,24.62,24.5,24.54,185200.0,21.7294,21.747,21.641,21.6764,185200.0
2013-03-21 11:10:00,24.54,24.55,24.46,24.53,122100.0,21.6764,21.6852,21.6057,21.6675,122100.0
2013-03-21 11:20:00,24.53,24.66,24.51,24.63,213700.0,21.6675,21.7824,21.6499,21.7559,213700.0
2013-03-21 11:30:00,24.64,24.8,24.64,24.77,207000.0,21.7647,21.906,21.7647,21.8795,207000.0
2013-03-21 11:40:00,24.77,24.95,24.76,24.95,222400.0,21.8795,22.0385,21.8707,22.0385,222400.0
2013-03-21 11:50:00,24.95,25.03,24.95,25.01,187900.0,22.0385,22.1092,22.0385,22.0915,187900.0
2013-03-21 12:00:00,25.0,25.03,24.95,25.0,167100.0,22.0827,22.1092,22.0385,22.0827,167100.0
2013-03-21 12:10:00,25.0,25.0,24.86,24.87,171800.0,22.0827,22.0827,21.959,21.9679,171800.0
2013-03-21 12:20:00,24.87,24.91,24.82,24.82,149300.0,21.9679,22.0032,21.9237,21.9237,149300.0
2013-03-21 12:30:00,24.82,24.84,24.76,24.79,140800.0,21.9237,21.9414,21.8707,21.8972,140800.0
2013-03-21 12:40:00,24.78,24.9,24.77,24.89,141000.0,21.8884,21.9944,21.8795,21.9855,141000.0
2013-03-21 12:50:00,24.9,24.99,24.88,24.96,635700.0,21.9944,22.0739,21.9767,22.0474,635700.0
2013-03-21 13:00:00,24.96,24.97,24.87,24.93,344800.0,22.0474,22.0562,21.9679,22.0209,344800.0
2013-03-21 13:10:00,24.93,24.94,24.83,24.85,89400.0,22.0209,22.0297,21.9325,21.9502,89400.0
2013-03-21 13:20:00,24.85,24.93,24.85,24.91,112200.0,21.9502,22.0209,21.9502,22.0032,112200.0
2013-03-21 13:30:00,24.91,24.91,24.82,24.87,95300.0,22.0032,22.0032,21.9237,21.9679,95300.0
2013-03-21 13:40:00,24.87,24.89,24.74,24.8,239000.0,21.9679,21.9855,21.853,21.906,239000.0
2013-03-21 13:50:00,24.81,24.82,24.77,24.82,71400.0,21.9149,21.9237,21.8795,21.9237,71400.0
2013-03-21 14:00:00,24.8,24.8,24.63,24.64,155900.0,21.906,21.906,21.7559,21.7647,155900.0
2013-03-21 14:10:00,24.64,24.8,24.62,24.77,195800.0,21.7647,21.906,21.747,21.8795,195800.0
2013-03-21 14:20:00,24.77,24.87,24.76,24.85,106200.0,21.8795,21.9679,21.8707,21.9502,106200.0
2013-03-21 14:30:00,24.86,24.88,24.84,24.87,102900.0,21.959,21.9767,21.9414,21.9679,102900.0
2013-03-21 14:40:00,24.87,24.98,24.86,24.95,309400.0,21.9679,22.065,21.959,22.0385,309400.0
2013-03-21 14:50:00,24.96,25.02,24.94,25.02,121300.0,22.0474,22.1004,22.0297,22.1004,121300.0
2013-03-21 15:00:00,25.02,25.12,25.0,25.0,224500.0,22.1004,22.1887,22.0827,22.0827,224500.0
2013-03-21 15:10:00,25.0,25.04,24.94,24.95,139000.0,22.0827,22.118,22.0297,22.0385,139000.0
2013-03-21 15:20:00,24.94,25.0,24.89,25.0,220500.0,22.0297,22.0827,21.9855,22.0827,220500.0
2013-03-21 15:30:00,24.99,25.01,24.96,24.98,137700.0,22.0739,22.0915,22.0474,22.065,137700.0
2013-03-21 15:40:00,24.97,25.01,24.92,24.93,354600.0,22.0562,22.0915,22.012,22.0209,354600.0
2013-03-21 15:50:00,24.93,24.93,24.84,24.89,558800.0,22.0209,22.0209,21.9414,21.9855,558800.0
2013-03-22 09:30:00,25.01,25.07,24.88,24.89,137100.0,22.0915,22.1445,21.9767,21.9855,137100.0
2013-03-22 09:40:00,24.89,24.91,24.77,24.81,149900.0,21.9855,22.0032,21.8795,21.9149,149900.0
2013-03-22 09:50:00,24.81,24.97,24.8,24.93,159400.0,21.9149,22.0562,21.906,22.0209,159400.0
2013-03-22 10:00:00,24.94,24.99,24.92,24.97,76400.0,22.0297,22.0739,22.012,22.0562,76400.0
2013-03-22 10:10:00,24.97,25.06,24.96,25.01,69300.0,22.0562,22.1357,22.0474,22.0915,69300.0
2013-03-22 10:20:00,25.0,25.02,24.9,24.94,61000.0,22.0827,22.1004,21.9944,22.0297,61000.0
2013-03-22 10:30:00,24.94,24.95,24.9,24.91,40200.0,22.0297,22.0385,21.9944,22.0032,40200.0
2013-03-22 10:40:00,24.91,24.91,24.83,24.85,88500.0,22.0032,22.0032,21.9325,21.9502,88500.0
2013-03-22 10:50:00,24.86,24.89,24.82,24.85,70200.0,21.959,21.9855,21.9237,21.9502,70200.0
2013-03-22 11:00:00,24.85,24.92,24.85,24.86,60700.0,21.9502,22.012,21.9502,21.959,60700.0
2013-03-22 11:10:00,24.86,24.92,24.83,24.9,54500.0,21.959,22.012,21.9325,21.9944,54500.0
2013-03-22 11:20:00,24.89,24.93,24.87,24.89,33400.0,21.9855,22.0209,21.9679,21.9855,33400.0
2013-03-22 11:30:00,24.89,24.91,24.82,24.84,47300.0,21.9855,22.0032,21.9237,21.9414,47300.0
2013-03-22 11:40:00,24.85,24.89,24.84,24.88,78500.0,21.9502,21.9855,21.9414,21.9767,78500.0
2013-03-22 11:50:00,24.89,24.94,24.88,24.91,83100.0,21.9855,22.0297,21.9767,22.0032,83100.0
2013-03-22 12:00:00,24.92,24.94,24.9,24.91,65600.0,22.012,22.0297,21.9944,22.0032,65600.0
2013-03-22 12:10:00,24.91,24.94,24.88,24.93,134200.0,22.0032,22.0297,21.9767,22.0209,134200.0
2013-03-22 12:20:00,24.93,24.93,24.88,24.91,88800.0,22.0209,22.0209,21.9767,22.0032,88800.0
2013-03-22 12:30:00,24.91,24.91,24.86,24.89,44400.0,22.0032,22.0032,21.959,21.9855,44400.0
2013-03-22 12:40:00,24.88,24.88,24.83,24.84,133400.0,21.9767,21.9767,21.9325,21.9414,133400.0
2013-03-22 12:50:00,24.84,24.88,24.82,24.83,57900.0,21.9414,21.9767,21.9237,21.9325,57900.0
2013-03-22 13:00:00,24.84,24.9,24.83,24.89,112500.0,21.9414,21.9944,21.9325,21.9855,112500.0
2013-03-22 13:10:00,24.89,24.9,24.86,24.9,63000.0,21.9855,21.9944,21.959,21.9944,63000.0
2013-03-22 13:20:00,24.9,24.95,24.88,24.92,78100.0,21.9944,22.0385,21.9767,22.012,78100.0
2013-03-22 13:30:00,24.92,24.92,24.87,24.88,74800.0,22.012,22.012,21.9679,21.9767,74800.0
2013-03-22 13:40:00,24.89,24.9,24.85,24.87,55800.0,21.9855,21.9944,21.9502,21.9679,55800.0
2013-03-22 13:50:00,24.86,24.89,24.83,24.83,66900.0,21.959,21.9855,21.9325,21.9325,66900.0
2013-03-22 14:00:00,24.84,24.85,24.8,24.8,47800.0,21.9414,21.9502,21.906,21.906,47800.0
2013-03-22 14:10:00,24.8,24.84,24.78,24.79,66600.0,21.906,21.9414,21.8884,21.8972,66600.0
2013-03-22 14:20:00,24.8,24.84,24.78,24.79,102100.0,21.906,21.9414,21.8884,21.8972,102100.0
2013-03-22 14:30:00,24.79,24.8,24.75,24.78,66300.0,21.8972,21.906,21.8619,21.8884,66300.0
2013-03-22 14:40:00,24.79,24.79,24.76,24.78,52500.0,21.8972,21.8972,21.8707,21.8884,52500.0
2013-03-22 14:50:00,24.78,24.78,24.72,24.75,89000.0,21.8884,21.8884,21.8354,21.8619,89000.0
2013-03-22 15:00:00,24.76,24.78,24.69,24.72,75900.0,21.8707,21.8884,21.8089,21.8354,75900.0
2013-03-22 15:10:00,24.72,24.74,24.68,24.68,67200.0,21.8354,21.853,21.8,21.8,67200.0
2013-03-22 15:20:00,24.68,24.69,24.64,24.64,96200.0,21.8,21.8089,21.7647,21.7647,96200.0
2013-03-22 15:30:00,24.64,24.73,24.64,24.7,101500.0,21.7647,21.8442,21.7647,21.8177,101500.0
2013-03-22 15:40:00,24.7,24.71,24.66,24.67,218900.0,21.8177,21.8265,21.7824,21.7912,218900.0
2013-03-22 15:50:00,24.68,24.72,24.66,24.71,255900.0,21.8,21.8354,21.7824,21.8265,255900.0
2013-03-25 09:30:00,24.79,25.02,24.74,25.01,166700.0,21.8972,22.1004,21.853,22.0915,166700.0
2013-03-25 09:40:00,25.02,25.16,25.02,25.06,183600.0,22.1004,22.224,22.1004,22.1357,183600.0
2013-03-25 09:50:00,25.07,25.14,25.06,25.11,61800.0,22.1445,22.2064,22.1357,22.1799,61800.0
2013-03-25 10:00:00,25.12,25.2,25.09,25.16,128100.0,22.1887,22.2594,22.1622,22.224,128100.0
2013-03-25 10:10:00,25.17,25.22,25.15,25.17,81900.0,22.2329,22.277,22.2152,22.2329,81900.0
2013-03-25 10:20:00,25.17,25.17,24.96,24.98,74300.0,22.2329,22.2329,22.0474,22.065,74300.0
2013-03-25 10:30:00,24.98,25.03,24.93,24.97,85500.0,22.065,22.1092,22.0209,22.0562,85500.0
2013-03-25 10:40:00,24.97,24.97,24.83,24.87,67300.0,22.0562,22.0562,21.9325,21.9679,67300.0
2013-03-25 10:50:00,24.87,24.89,24.84,24.84,45400.0,21.9679,21.9855,21.9414,21.9414,45400.0
2013-03-25 11:00:00,24.85,24.85,24.77,24.81,79300.0,21.9502,21.9502,21.8795,21.9149,79300.0
2013-03-25 11:10:00,24.81,24.84,24.7,24.7,83400.0,21.9149,21.9414,21.8177,21.8177,83400.0
2013-03-25 11:20:00,24.69,24.73,24.65,24.69,69400.0,21.8089,21.8442,21.7735,21.8089,69400.0
2013-03-25 11:30:00,24.69,24.75,24.67,24.73,164100.0,21.8089,21.8619,21.7912,21.8442,164100.0
2013-03-25 11:40:00,24.73,24.8,24.7,24.8,72900.0,21.8442,21.906,21.8177,21.906,72900.0
2013-03-25 11:50:00,24.8,24.84,24.78,24.83,62400.0,21.906,21.9414,21.8884,21.9325,62400.0
2013-03-25 12:00:00,24.85,24.87,24.77,24.8,53900.0,21.9502,21.9679,21.8795,21.906,53900.0
2013-03-25 12:10:00,24.79,24.81,24.69,24.69,59600.0,21.8972,21.9149,21.8089,21.8089,59600.0
2013-03-25 12:20:00,24.68,24.68,24.59,24.59,110900.0,21.8,21.8,21.7205,21.7205,110900.0
2013-03-25 12:30:00,24.59,24.61,24.48,24.5,66200.0,21.7205,21.7382,21.6234,21.641,66200.0
2013-03-25 12:40:00,24.49,24.51,24.48,24.48,46100.0,21.6322,21.6499,21.6234,21.6234,46100.0
2013-03-25 12:50:00,24.48,24.5,24.37,24.41,102300.0,21.6234,21.641,21.5262,21.5615,102300.0
2013-03-25 13:00:00,24.4,24.45,24.37,24.4,111700.0,21.5527,21.5969,21.5262,21.5527,111700.0
2013-03-25 13:10:00,24.39,24.41,24.33,24.37,138300.0,21.5439,21.5615,21.4909,21.5262,138300.0
2013-03-25 13:20:00,24.37,24.48,24.36,24.46,76900.0,21.5262,21.6234,21.5174,21.6057,76900.0
2013-03-25 13:30:00,24.46,24.46,24.35,24.37,87200.0,21.6057,21.6057,21.5085,21.5262,87200.0
2013-03-25 13:40:00,24.38,24.49,24.38,24.44,79200.0,21.535,21.6322,21.535,21.588,79200.0
2013-03-25 13:50:00,24.45,24.66,24.45,24.61,153500.0,21.5969,21.7824,21.5969,21.7382,153500.0
2013-03-25 14:00:00,24.61,24.63,24.57,24.63,73800.0,21.7382,21.7559,21.7029,21.7559,73800.0
2013-03-25 14:10:00,24.63,24.67,24.59,24.65,78600.0,21.7559,21.7912,21.7205,21.7735,78600.0
2013-03-25 14:20:00,24.65,24.68,24.57,24.59,85900.0,21.7735,21.8,21.7029,21.7205,85900.0
2013-03-25 14:30:00,24.58,24.59,24.48,24.5,92400.0,21.7117,21.7205,21.6234,21.641,92400.0
2013-03-25 14:40:00,24.5,24.55,24.49,24.49,45200.0,21.641,21.6852,21.6322,21.6322,45200.0
2013-03-25 14:50:00,24.49,24.53,24.48,24.5,49800.0,21.6322,21.6675,21.6234,21.641,49800.0
2013-03-25 15:00:00,24.5,24.52,24.42,24.43,172200.0,21.641,21.6587,21.5704,21.5792,172200.0
2013-03-25 15:10:00,24.43,24.48,24.38,24.39,103600.0,21.5792,21.6234,21.535,21.5439,103600.0
2013-03-25 15:20:00,24.39,24.43,24.37,24.41,104100.0,21.5439,21.5792,21.5262,21.5615,104100.0
2013-03-25 15:30:00,24.41,24.48,24.41,24.47,123700.0,21.5615,21.6234,21.5615,21.6145,123700.0
2013-03-25 15:40:00,24.48,24.49,24.4,24.4,180400.0,21.6234,21.6322,21.5527,21.5527,180400.0
2013-03-25 15:50:00,24.4,24.51,24.4,24.49,267800.0,21.5527,21.6499,21.5527,21.6322,267800.0
2013-03-26 09:30:00,24.64,24.81,24.6,24.6,123000.0,21.7647,21.9149,21.7294,21.7294,123000.0
2013-03-26 09:40:00,24.6,24.65,24.5,24.55,132500.0,21.7294,21.7735,21.641,21.6852,132500.0
2013-03-26 09:50:00,24.55,24.6,24.42,24.56,157200.0,21.6852,21.7294,21.5704,21.694,157200.0
2013-03-26 10:00:00,24.56,24.58,24.36,24.58,186000.0,21.694,21.7117,21.5174,21.7117,186000.0
2013-03-26 10:10:00,24.57,24.64,24.44,24.46,135600.0,21.7029,21.7647,21.588,21.6057,135600.0
2013-03-26 10:20:00,24.46,24.62,24.46,24.62,75200.0,21.6057,21.747,21.6057,21.747,75200.0
2013-03-26 10:30:00,24.63,24.7,24.53,24.53,82700.0,21.7559,21.8177,21.6675,21.6675,82700.0
2013-03-26 10:40:00,24.52,24.52,24.39,24.44,112300.0,21.6587,21.6587,21.5439,21.588,112300.0
2013-03-26 10:50:00,24.44,24.55,24.44,24.5,81800.0,21.588,21.6852,21.588,21.641,81800.0
2013-03-26 11:00:00,24.51,24.52,24.46,24.5,57900.0,21.6499,21.6587,21.6057,21.641,57900.0
2013-03-26 11:10:00,24.5,24.53,24.44,24.46,51900.0,21.641,21.6675,21.588,21.6057,51900.0
2013-03-26 11:20:00,24.46,24.46,24.39,24.39,65300.0,21.6057,21.6057,21.5439,21.5439,65300.0
2013-03-26 11:30:00,24.38,24.41,24.37,24.4,58300.0,21.535,21.5615,21.5262,21.5527,58300.0
2013-03-26 11:40:00,24.4,24.42,24.38,24.41,47200.0,21.5527,21.5704,21.535,21.5615,47200.0
2013-03-26 11:50:00,24.41,24.43,24.38,24.38,90400.0,21.5615,21.5792,21.535,21.535,90400.0
2013-03-26 12:00:00,24.37,24.39,24.35,24.35,83500.0,21.5262,21.5439,21.5085,21.5085,83500.0
2013-03-26 12:10:00,24.36,24.37,24.33,24.35,64900.0,21.5174,21.5262,21.4909,21.5085,64900.0
2013-03-26 12:20:00,24.34,24.35,24.3,24.31,80900.0,21.4997,21.5085,21.4644,21.4732,80900.0
2013-03-26 12:30:00,24.31,24.37,24.29,24.3,91500.0,21.4732,21.5262,21.4555,21.4644,91500.0
2013-03-26 12:40:00,24.3,24.35,24.29,24.32,48900.0,21.4644,21.5085,21.4555,21.482,48900.0
2013-03-26 12:50:00,24.31,24.32,24.27,24.28,50300.0,21.4732,21.482,21.4379,21.4467,50300.0
2013-03-26 13:00:00,24.29,24.3,24.27,24.28,64800.0,21.4555,21.4644,21.4379,21.4467,64800.0
2013-03-26 13:10:00,24.28,24.28,24.23,24.27,95200.0,21.4467,21.4467,21.4025,21.4379,95200.0
2013-03-26 13:20:00,24.27,24.33,24.26,24.3,45100.0,21.4379,21.4909,21.429,21.4644,45100.0
2013-03-26 13:30:00,24.3,24.32,24.27,24.31,56500.0,21.4644,21.482,21.4379,21.4732,56500.0
2013-03-26 13:40:00,24.31,24.31,24.25,24.27,65600.0,21.4732,21.4732,21.4202,21.4379,65600.0
2013-03-26 13:50:00,24.26,24.28,24.19,24.2,96500.0,21.429,21.4467,21.3672,21.376,96500.0
2013-03-26 14:00:00,24.2,24.22,24.18,24.19,90500.0,21.376,21.3937,21.3584,21.3672,90500.0
2013-03-26 14:10:00,24.19,24.23,24.15,24.23,132200.0,21.3672,21.4025,21.3319,21.4025,132200.0
2013-03-26 14:20:00,24.23,24.27,24.23,24.26,53100.0,21.4025,21.4379,21.4025,21.429,53100.0
2013-03-26 14:30:00,24.26,24.27,24.23,24.25,68000.0,21.429,21.4379,21.4025,21.4202,68000.0
2013-03-26 14:40:00,24.25,24.25,24.14,24.15,160000.0,21.4202,21.4202,21.323,21.3319,160000.0
2013-03-26 14:50:00,24.16,24.18,24.1,24.1,131500.0,21.3407,21.3584,21.2877,21.2877,131500.0
2013-03-26 15:00:00,24.11,24.14,24.06,24.1,203100.0,21.2965,21.323,21.2524,21.2877,203100.0
2013-03-26 15:10:00,24.1,24.15,24.09,24.14,132100.0,21.2877,21.3319,21.2789,21.323,132100.0
2013-03-26 15:20:00,24.15,24.18,24.13,24.15,115100.0,21.3319,21.3584,21.3142,21.3319,115100.0
2013-03-26 15:30:00,24.16,24.23,24.14,24.22,331500.0,21.3407,21.4025,21.323,21.3937,331500.0
2013-03-26 15:40:00,24.22,24.22,24.15,24.19,247300.0,21.3937,21.3937,21.3319,21.3672,247300.0
2013-03-26 15:50:00,24.19,24.2,24.14,24.2,247700.0,21.3672,21.376,21.323,21.376,247700.0
2013-03-27 09:30:00,24.09,24.15,23.9,24.06,146400.0,21.2789,21.3319,21.1111,21.2524,146400.0
2013-03-27 09:40:00,24.06,24.18,23.99,24.18,74800.0,21.2524,21.3584,21.1905,21.3584,74800.0
2013-03-27 09:50:00,24.19,24.21,24.13,24.14,219800.0,21.3672,21.3849,21.3142,21.323,219800.0
2013-03-27 10:00:00,24.15,24.22,24.07,24.22,88700.0,21.3319,21.3937,21.2612,21.3937,88700.0
2013-03-27 10:10:00,24.21,24.22,24.08,24.12,391800.0,21.3849,21.3937,21.27,21.3054,391800.0
2013-03-27 10:20:00,24.11,24.26,24.1,24.25,65200.0,21.2965,21.429,21.2877,21.4202,65200.0
2013-03-27 10:30:00,24.26,24.27,24.2,24.25,56400.0,21.429,21.4379,21.376,21.4202,56400.0
2013-03-27 10:40:00,24.26,24.36,24.25,24.26,199900.0,21.429,21.5174,21.4202,21.429,199900.0
2013-03-27 10:50:00,24.26,24.27,24.19,24.23,96500.0,21.429,21.4379,21.3672,21.4025,96500.0
2013-03-27 11:00:00,24.23,24.28,24.21,24.27,39900.0,21.4025,21.4467,21.3849,21.4379,39900.0
2013-03-27 11:10:00,24.27,24.32,24.27,24.3,48600.0,21.4379,21.482,21.4379,21.4644,48600.0
2013-03-27 11:20:00,24.29,24.3,24.23,24.25,38000.0,21.4555,21.4644,21.4025,21.4202,38000.0
2013-03-27 11:30:00,24.25,24.28,24.2,24.22,44900.0,21.4202,21.4467,21.376,21.3937,44900.0
2013-03-27 11:40:00,24.22,24.27,24.21,24.22,32200.0,21.3937,21.4379,21.3849,21.3937,32200.0
2013-03-27 11:50:00,24.23,24.28,24.2,24.2,52400.0,21.4025,21.4467,21.376,21.376,52400.0
2013-03-27 12:00:00,24.21,24.22,24.15,24.15,50500.0,21.3849,21.3937,21.3319,21.3319,50500.0
2013-03-27 12:10:00,24.15,24.16,24.07,24.07,84700.0,21.3319,21.3407,21.2612,21.2612,84700.0
2013-03-27 12:20:00,24.08,24.08,24.02,24.05,59900.0,21.27,21.27,21.217,21.2435,59900.0
2013-03-27 12:30:00,24.05,24.12,24.05,24.12,55100.0,21.2435,21.3054,21.2435,21.3054,55100.0
2013-03-27 12:40:00,24.12,24.15,24.1,24.11,60400.0,21.3054,21.3319,21.2877,21.2965,60400.0
2013-03-27 12:50:00,24.12,24.17,24.12,24.14,78300.0,21.3054,21.3495,21.3054,21.323,78300.0
2013-03-27 13:00:00,24.13,24.14,24.05,24.05,50300.0,21.3142,21.323,21.2435,21.2435,50300.0
2013-03-27 13:10:00,24.05,24.05,24.01,24.03,102600.0,21.2435,21.2435,21.2082,21.2259,102600.0
2013-03-27 13:20:00,24.02,24.08,24.01,24.08,54500.0,21.217,21.27,21.2082,21.27,54500.0
2013-03-27 13:30:00,24.08,24.13,24.05,24.12,50100.0,21.27,21.3142,21.2435,21.3054,50100.0
2013-03-27 13:40:00,24.11,24.16,24.11,24.15,33000.0,21.2965,21.3407,21.2965,21.3319,33000.0
2013-03-27 13:50:00,24.15,24.21,24.14,24.2,52600.0,21.3319,21.3849,21.323,21.376,52600.0
2013-03-27 14:00:00,24.2,24.26,24.19,24.21,62900.0,21.376,21.429,21.3672,21.3849,62900.0
2013-03-27 14:10:00,24.21,24.25,24.21,24.25,40100.0,21.3849,21.4202,21.3849,21.4202,40100.0
2013-03-27 14:20:00,24.25,24.31,24.25,24.31,21100.0,21.4202,21.4732,21.4202,21.4732,21100.0
2013-03-27 14:30:00,24.31,24.32,24.26,24.29,62700.0,21.4732,21.482,21.429,21.4555,62700.0
2013-03-27 14:40:00,24.29,24.33,24.29,24.29,41300.0,21.4555,21.4909,21.4555,21.4555,41300.0
2013-03-27 14:50:00,24.29,24.35,24.28,24.34,35300.0,21.4555,21.5085,21.4467,21.4997,35300.0
2013-03-27 15:00:00,24.33,24.34,24.28,24.31,77400.0,21.4909,21.4997,21.4467,21.4732,77400.0
2013-03-27 15:10:00,24.31,24.34,24.27,24.33,73100.0,21.4732,21.4997,21.4379,21.4909,73100.0
2013-03-27 15:20:00,24.33,24.38,24.31,24.35,74800.0,21.4909,21.535,21.4732,21.5085,74800.0
2013-03-27 15:30:00,24.35,24.38,24.31,24.38,139400.0,21.5085,21.535,21.4732,21.535,139400.0
2013-03-27 15:40:00,24.38,24.42,24.37,24.42,167600.0,21.535,21.5704,21.5262,21.5704,167600.0
2013-03-27 15:50:00,24.41,24.42,24.36,24.39,247500.0,21.5615,21.5704,21.5174,21.5439,247500.0
2013-03-28 09:30:00,24.39,24.5,24.28,24.3,75600.0,21.5439,21.641,21.4467,21.4644,75600.0
2013-03-28 09:40:00,24.3,24.38,24.26,24.38,43900.0,21.4644,21.535,21.429,21.535,43900.0
2013-03-28 09:50:00,24.38,24.41,24.3,24.36,43600.0,21.535,21.5615,21.4644,21.5174,43600.0
2013-03-28 10:00:00,24.37,24.37,24.22,24.24,63500.0,21.5262,21.5262,21.3937,21.4114,63500.0
2013-03-28 10:10:00,24.25,24.3,24.24,24.28,50400.0,21.4202,21.4644,21.4114,21.4467,50400.0
2013-03-28 10:20:00,24.28,24.34,24.28,24.34,44400.0,21.4467,21.4997,21.4467,21.4997,44400.0
2013-03-28 10:30:00,24.34,24.43,24.34,24.43,74700.0,21.4997,21.5792,21.4997,21.5792,74700.0
2013-03-28 10:40:00,24.43,24.43,24.31,24.32,30200.0,21.5792,21.5792,21.4732,21.482,30200.0
2013-03-28 10:50:00,24.32,24.4,24.3,24.35,72800.0,21.482,21.5527,21.4644,21.5085,72800.0
2013-03-28 11:00:00,24.34,24.38,24.3,24.31,57700.0,21.4997,21.535,21.4644,21.4732,57700.0
2013-03-28 11:10:00,24.32,24.35,24.31,24.34,50200.0,21.482,21.5085,21.4732,21.4997,50200.0
2013-03-28 11:20:00,24.35,24.35,24.32,24.33,35700.0,21.5085,21.5085,21.482,21.4909,35700.0
2013-03-28 11:30:00,24.33,24.35,24.24,24.27,46200.0,21.4909,21.5085,21.4114,21.4379,46200.0
2013-03-28 11:40:00,24.27,24.27,24.22,24.24,29000.0,21.4379,21.4379,21.3937,21.4114,29000.0
2013-03-28 11:50:00,24.23,24.27,24.2,24.24,55500.0,21.4025,21.4379,21.376,21.4114,55500.0
2013-03-28 12:00:00,24.23,24.25,24.2,24.2,24700.0,21.4025,21.4202,21.376,21.376,24700.0
2013-03-28 12:10:00,24.21,24.21,24.14,24.16,37100.0,21.3849,21.3849,21.323,21.3407,37100.0
2013-03-28 12:20:00,24.16,24.17,24.09,24.1,53800.0,21.3407,21.3495,21.2789,21.2877,53800.0
2013-03-28 12:30:00,24.1,24.15,24.1,24.11,40000.0,21.2877,21.3319,21.2877,21.2965,40000.0
2013-03-28 12:40:00,24.1,24.16,24.09,24.12,68900.0,21.2877,21.3407,21.2789,21.3054,68900.0
2013-03-28 12:50:00,24.12,24.13,24.09,24.12,45100.0,21.3054,21.3142,21.2789,21.3054,45100.0
2013-03-28 13:00:00,24.12,24.12,24.08,24.09,45200.0,21.3054,21.3054,21.27,21.2789,45200.0
2013-03-28 13:10:00,24.09,24.1,24.07,24.07,24900.0,21.2789,21.2877,21.2612,21.2612,24900.0
2013-03-28 13:20:00,24.07,24.09,24.07,24.09,32600.0,21.2612,21.2789,21.2612,21.2789,32600.0
2013-03-28 13:30:00,24.09,24.12,24.06,24.07,35600.0,21.2789,21.3054,21.2524,21.2612,35600.0
2013-03-28 13:40:00,24.08,24.09,24.03,24.04,28700.0,21.27,21.2789,21.2259,21.2347,28700.0
2013-03-28 13:50:00,24.04,24.06,24.02,24.05,36400.0,21.2347,21.2524,21.217,21.2435,36400.0
2013-03-28 14:00:00,24.07,24.11,24.07,24.09,25000.0,21.2612,21.2965,21.2612,21.2789,25000.0
2013-03-28 14:10:00,24.09,24.1,24.06,24.08,41000.0,21.2789,21.2877,21.2524,21.27,41000.0
2013-03-28 14:20:00,24.08,24.11,24.08,24.11,33900.0,21.27,21.2965,21.27,21.2965,33900.0
2013-03-28 14:30:00,24.1,24.11,24.05,24.05,45700.0,21.2877,21.2965,21.2435,21.2435,45700.0
2013-03-28 14:40:00,24.07,24.08,24.05,24.07,44400.0,21.2612,21.27,21.2435,21.2612,44400.0
2013-03-28 14:50:00,24.07,24.09,24.06,24.06,42000.0,21.2612,21.2789,21.2524,21.2524,42000.0
2013-03-28 15:00:00,24.06,24.11,24.05,24.11,67800.0,21.2524,21.2965,21.2435,21.2965,67800.0
2013-03-28 15:10:00,24.11,24.11,24.07,24.08,61200.0,21.2965,21.2965,21.2612,21.27,61200.0
2013-03-28 15:20:00,24.07,24.12,24.07,24.1,91400.0,21.2612,21.3054,21.2612,21.2877,91400.0
2013-03-28 15:30:00,24.1,24.15,24.09,24.13,113700.0,21.2877,21.3319,21.2789,21.3142,113700.0
2013-03-28 15:40:00,24.13,24.19,24.12,24.17,186600.0,21.3142,21.3672,21.3054,21.3495,186600.0
2013-03-28 15:50:00,24.18,24.31,24.17,24.3,996500.0,21.3584,21.4732,21.3495,21.4644,996500.0
2013-04-01 09:30:00,24.32,24.34,24.2,24.33,130100.0,21.482,21.4997,21.376,21.4909,130100.0
2013-04-01 09:40:00,24.32,24.41,24.32,24.37,133100.0,21.482,21.5615,21.482,21.5262,133100.0
2013-04-01 09:50:00,24.37,24.38,24.32,24.35,60200.0,21.5262,21.535,21.482,21.5085,60200.0
2013-04-01 10:00:00,24.35,24.38,24.15,24.27,134300.0,21.5085,21.535,21.3319,21.4379,134300.0
2013-04-01 10:10:00,24.27,24.39,24.26,24.31,53300.0,21.4379,21.5439,21.429,21.4732,53300.0
2013-04-01 10:20:00,24.3,24.3,24.27,24.28,29000.0,21.4644,21.4644,21.4379,21.4467,29000.0
2013-04-01 10:30:00,24.27,24.28,24.1,24.1,55900.0,21.4379,21.4467,21.2877,21.2877,55900.0
2013-04-01 10:40:00,24.1,24.1,24.01,24.04,111700.0,21.2877,21.2877,21.2082,21.2347,111700.0
2013-04-01 10:50:00,24.03,24.06,23.97,24.02,86700.0,21.2259,21.2524,21.1729,21.217,86700.0
2013-04-01 11:00:00,24.01,24.02,23.94,23.94,87400.0,21.2082,21.217,21.1464,21.1464,87400.0
2013-04-01 11:10:00,23.93,23.94,23.86,23.88,87800.0,21.1376,21.1464,21.0757,21.0934,87800.0
2013-04-01 11:20:00,23.88,23.93,23.84,23.93,64700.0,21.0934,21.1376,21.0581,21.1376,64700.0
2013-04-01 11:30:00,23.93,23.98,23.92,23.93,59300.0,21.1376,21.1817,21.1287,21.1376,59300.0
2013-04-01 11:40:00,23.93,24.0,23.92,23.99,58900.0,21.1376,21.1994,21.1287,21.1905,58900.0
2013-04-01 11:50:00,23.99,23.99,23.89,23.89,39200.0,21.1905,21.1905,21.1022,21.1022,39200.0
2013-04-01 12:00:00,23.89,23.9,23.82,23.85,63400.0,21.1022,21.1111,21.0404,21.0669,63400.0
2013-04-01 12:10:00,23.85,23.86,23.81,23.85,38300.0,21.0669,21.0757,21.0316,21.0669,38300.0
2013-04-01 12:20:00,23.86,23.86,23.81,23.82,24600.0,21.0757,21.0757,21.0316,21.0404,24600.0
2013-04-01 12:30:00,23.82,23.84,23.8,23.83,35200.0,21.0404,21.0581,21.0227,21.0492,35200.0
2013-04-01 12:40:00,23.83,23.87,23.83,23.85,40500.0,21.0492,21.0846,21.0492,21.0669,40500.0
2013-04-01 12:50:00,23.86,23.9,23.85,23.9,66000.0,21.0757,21.1111,21.0669,21.1111,66000.0
2013-04-01 13:00:00,23.9,23.94,23.89,23.91,35700.0,21.1111,21.1464,21.1022,21.1199,35700.0
2013-04-01 13:10:00,23.92,23.94,23.9,23.92,18700.0,21.1287,21.1464,21.1111,21.1287,18700.0
2013-04-01 13:20:00,23.92,23.98,23.9,23.97,84600.0,21.1287,21.1817,21.1111,21.1729,84600.0
2013-04-01 13:30:00,23.97,23.99,23.96,23.99,37000.0,21.1729,21.1905,21.164,21.1905,37000.0
2013-04-01 13:40:00,23.98,23.99,23.91,23.92,93800.0,21.1817,21.1905,21.1199,21.1287,93800.0
2013-04-01 13:50:00,23.92,23.92,23.83,23.85,71500.0,21.1287,21.1287,21.0492,21.0669,71500.0
2013-04-01 14:00:00,23.85,23.93,23.85,23.92,42000.0,21.0669,21.1376,21.0669,21.1287,42000.0
2013-04-01 14:10:00,23.92,23.92,23.86,23.86,45300.0,21.1287,21.1287,21.0757,21.0757,45300.0
2013-04-01 14:20:00,23.87,23.89,23.8,23.81,72100.0,21.0846,21.1022,21.0227,21.0316,72100.0
2013-04-01 14:30:00,23.82,23.83,23.78,23.79,78700.0,21.0404,21.0492,21.0051,21.0139,78700.0
2013-04-01 14:40:00,23.8,23.82,23.75,23.77,86000.0,21.0227,21.0404,20.9786,20.9962,86000.0
2013-04-01 14:50:00,23.76,23.79,23.76,23.76,36100.0,20.9874,21.0139,20.9874,20.9874,36100.0
2013-04-01 15:00:00,23.76,23.85,23.74,23.82,76200.0,20.9874,21.0669,20.9697,21.0404,76200.0
2013-04-01 15:10:00,23.82,23.82,23.77,23.78,55100.0,21.0404,21.0404,20.9962,21.0051,55100.0
2013-04-01 15:20:00,23.78,23.83,23.75,23.8,68000.0,21.0051,21.0492,20.9786,21.0227,68000.0
2013-04-01 15:30:00,23.8,23.85,23.79,23.85,143500.0,21.0227,21.0669,21.0139,21.0669,143500.0
2013-04-01 15:40:00,23.85,23.89,23.8,23.84,156100.0,21.0669,21.1022,21.0227,21.0581,156100.0
2013-04-01 15:50:00,23.84,23.86,23.82,23.86,146800.0,21.0581,21.0757,21.0404,21.0757,146800.0
2013-04-02 09:30:00,24.06,24.19,23.94,24.16,121000.0,21.2524,21.3672,21.1464,21.3407,121000.0
2013-04-02 09:40:00,24.15,24.18,24.05,24.13,149900.0,21.3319,21.3584,21.2435,21.3142,149900.0
2013-04-02 09:50:00,24.13,24.17,24.01,24.08,154000.0,21.3142,21.3495,21.2082,21.27,154000.0
2013-04-02 10:00:00,24.08,24.12,24.01,24.11,158400.0,21.27,21.3054,21.2082,21.2965,158400.0
2013-04-02 10:10:00,24.1,24.1,23.95,23.96,167200.0,21.2877,21.2877,21.1552,21.164,167200.0
2013-04-02 10:20:00,23.95,23.97,23.85,23.85,187300.0,21.1552,21.1729,21.0669,21.0669,187300.0
2013-04-02 10:30:00,23.86,23.86,23.77,23.85,110000.0,21.0757,21.0757,20.9962,21.0669,110000.0
2013-04-02 10:40:00,23.85,23.86,23.76,23.8,93500.0,21.0669,21.0757,20.9874,21.0227,93500.0
2013-04-02 10:50:00,23.8,23.83,23.78,23.78,107200.0,21.0227,21.0492,21.0051,21.0051,107200.0
2013-04-02 11:00:00,23.78,23.8,23.67,23.67,119100.0,21.0051,21.0227,20.9079,20.9079,119100.0
2013-04-02 11:10:00,23.67,23.72,23.66,23.69,68800.0,20.9079,20.9521,20.8991,20.9256,68800.0
2013-04-02 11:20:00,23.7,23.72,23.68,23.68,94000.0,20.9344,20.9521,20.9167,20.9167,94000.0
2013-04-02 11:30:00,23.68,23.71,23.66,23.67,55200.0,20.9167,20.9432,20.8991,20.9079,55200.0
2013-04-02 11:40:00,23.68,23.68,23.6,23.6,47100.0,20.9167,20.9167,20.8461,20.8461,47100.0
2013-04-02 11:50:00,23.61,23.64,23.53,23.57,93800.0,20.8549,20.8814,20.7842,20.8196,93800.0
2013-04-02 12:00:00,23.57,23.58,23.52,23.54,74400.0,20.8196,20.8284,20.7754,20.7931,74400.0
2013-04-02 12:10:00,23.55,23.63,23.55,23.6,73500.0,20.8019,20.8726,20.8019,20.8461,73500.0
2013-04-02 12:20:00,23.61,23.69,23.6,23.69,59400.0,20.8549,20.9256,20.8461,20.9256,59400.0
2013-04-02 12:30:00,23.68,23.69,23.67,23.68,29900.0,20.9167,20.9256,20.9079,20.9167,29900.0
2013-04-02 12:40:00,23.68,23.72,23.66,23.72,28100.0,20.9167,20.9521,20.8991,20.9521,28100.0
2013-04-02 12:50:00,23.72,23.75,23.72,23.72,37700.0,20.9521,20.9786,20.9521,20.9521,37700.0
2013-04-02 13:00:00,23.73,23.76,23.71,23.71,62900.0,20.9609,20.9874,20.9432,20.9432,62900.0
2013-04-02 13:10:00,23.71,23.74,23.69,23.69,49800.0,20.9432,20.9697,20.9256,20.9256,49800.0
2013-04-02 13:20:00,23.69,23.7,23.67,23.68,24600.0,20.9256,20.9344,20.9079,20.9167,24600.0
2013-04-02 13:30:00,23.68,23.73,23.68,23.72,28700.0,20.9167,20.9609,20.9167,20.9521,28700.0
2013-04-02 13:40:00,23.73,23.73,23.66,23.66,86900.0,20.9609,20.9609,20.8991,20.8991,86900.0
2013-04-02 13:50:00,23.66,23.7,23.65,23.69,54700.0,20.8991,20.9344,20.8902,20.9256,54700.0
2013-04-02 14:00:00,23.69,23.74,23.68,23.74,56300.0,20.9256,20.9697,20.9167,20.9697,56300.0
2013-04-02 14:10:00,23.73,23.75,23.71,23.73,53600.0,20.9609,20.9786,20.9432,20.9609,53600.0
2013-04-02 14:20:00,23.73,23.76,23.67,23.67,75000.0,20.9609,20.9874,20.9079,20.9079,75000.0
2013-04-02 14:30:00,23.67,23.67,23.53,23.54,138900.0,20.9079,20.9079,20.7842,20.7931,138900.0
2013-04-02 14:40:00,23.53,23.54,23.46,23.47,171500.0,20.7842,20.7931,20.7224,20.7312,171500.0
2013-04-02 14:50:00,23.47,23.49,23.4,23.43,136800.0,20.7312,20.7489,20.6694,20.6959,136800.0
2013-04-02 15:00:00,23.43,23.49,23.42,23.47,114700.0,20.6959,20.7489,20.6871,20.7312,114700.0
2013-04-02 15:10:00,23.47,23.47,23.39,23.41,101000.0,20.7312,20.7312,20.6606,20.6782,101000.0
2013-04-02 15:20:00,23.4,23.46,23.4,23.44,87400.0,20.6694,20.7224,20.6694,20.7047,87400.0
2013-04-02 15:30:00,23.44,23.46,23.39,23.39,231800.0,20.7047,20.7224,20.6606,20.6606,231800.0
2013-04-02 15:40:00,23.39,23.4,23.35,23.36,235100.0,20.6606,20.6694,20.6252,20.6341,235100.0
2013-04-02 15:50:00,23.36,23.45,23.36,23.42,334500.0,20.6341,20.7136,20.6341,20.6871,334500.0
2013-04-03 09:30:00,23.45,23.57,23.42,23.45,154300.0,20.7136,20.8196,20.6871,20.7136,154300.0
2013-04-03 09:40:00,23.45,23.45,23.18,23.21,190400.0,20.7136,20.7136,20.4751,20.5016,190400.0
2013-04-03 09:50:00,23.21,23.22,23.04,23.05,164300.0,20.5016,20.5104,20.3514,20.3602,164300.0
2013-04-03 10:00:00,23.05,23.07,22.91,22.91,471900.0,20.3602,20.3779,20.2366,20.2366,471900.0
2013-04-03 10:10:00,22.91,23.07,22.82,23.06,856700.0,20.2366,20.3779,20.1571,20.3691,856700.0
2013-04-03 10:20:00,23.06,23.1,22.96,23.09,181600.0,20.3691,20.4044,20.2807,20.3956,181600.0
2013-04-03 10:30:00,23.1,23.1,23.04,23.05,106100.0,20.4044,20.4044,20.3514,20.3602,106100.0
2013-04-03 10:40:00,23.05,23.06,22.91,22.92,133800.0,20.3602,20.3691,20.2366,20.2454,133800.0
2013-04-03 10:50:00,22.93,22.98,22.83,22.84,118900.0,20.2542,20.2984,20.1659,20.1747,118900.0
2013-04-03 11:00:00,22.84,22.87,22.75,22.8,200900.0,20.1747,20.2012,20.0952,20.1394,200900.0
2013-04-03 11:10:00,22.8,22.86,22.76,22.85,183400.0,20.1394,20.1924,20.1041,20.1836,183400.0
2013-04-03 11:20:00,22.85,22.85,22.77,22.78,94000.0,20.1836,20.1836,20.1129,20.1217,94000.0
2013-04-03 11:30:00,22.79,22.83,22.71,22.71,66200.0,20.1306,20.1659,20.0599,20.0599,66200.0
2013-04-03 11:40:00,22.72,22.73,22.6,22.63,206100.0,20.0687,20.0776,19.9628,19.9893,206100.0
2013-04-03 11:50:00,22.63,22.63,22.59,22.63,141900.0,19.9893,19.9893,19.9539,19.9893,141900.0
2013-04-03 12:00:00,22.63,22.65,22.6,22.6,109100.0,19.9893,20.0069,19.9628,19.9628,109100.0
2013-04-03 12:10:00,22.6,22.73,22.6,22.69,99200.0,19.9628,20.0776,19.9628,20.0422,99200.0
2013-04-03 12:20:00,22.69,22.75,22.68,22.71,87900.0,20.0422,20.0952,20.0334,20.0599,87900.0
2013-04-03 12:30:00,22.7,22.75,22.7,22.72,67200.0,20.0511,20.0952,20.0511,20.0687,67200.0
2013-04-03 12:40:00,22.73,22.74,22.6,22.6,120800.0,20.0776,20.0864,19.9628,19.9628,120800.0
2013-04-03 12:50:00,22.6,22.66,22.6,22.64,50500.0,19.9628,20.0157,19.9628,19.9981,50500.0
2013-04-03 13:00:00,22.63,22.67,22.6,22.64,114700.0,19.9893,20.0246,19.9628,19.9981,114700.0
2013-04-03 13:10:00,22.65,22.66,22.51,22.51,180500.0,20.0069,20.0157,19.8833,19.8833,180500.0
2013-04-03 13:20:00,22.51,22.52,22.32,22.37,330500.0,19.8833,19.8921,19.7154,19.7596,330500.0
2013-04-03 13:30:00,22.37,22.41,22.19,22.2,270500.0,19.7596,19.7949,19.6006,19.6094,270500.0
2013-04-03 13:40:00,22.21,22.29,22.1,22.25,230800.0,19.6183,19.6889,19.5211,19.6536,230800.0
2013-04-03 13:50:00,22.26,22.3,22.21,22.27,114900.0,19.6624,19.6978,19.6183,19.6713,114900.0
2013-04-03 14:00:00,22.26,22.35,22.24,22.34,155600.0,19.6624,19.7419,19.6448,19.7331,155600.0
2013-04-03 14:10:00,22.34,22.48,22.33,22.46,138100.0,19.7331,19.8568,19.7243,19.8391,138100.0
2013-04-03 14:20:00,22.45,22.51,22.45,22.5,186200.0,19.8303,19.8833,19.8303,19.8744,186200.0
2013-04-03 14:30:00,22.5,22.57,22.49,22.52,82300.0,19.8744,19.9363,19.8656,19.8921,82300.0
2013-04-03 14:40:00,22.52,22.75,22.51,22.74,203000.0,19.8921,20.0952,19.8833,20.0864,203000.0
2013-04-03 14:50:00,22.75,22.8,22.7,22.8,170300.0,20.0952,20.1394,20.0511,20.1394,170300.0
2013-04-03 15:00:00,22.8,22.86,22.75,22.83,229500.0,20.1394,20.1924,20.0952,20.1659,229500.0
2013-04-03 15:10:00,22.84,22.86,22.79,22.81,202200.0,20.1747,20.1924,20.1306,20.1482,202200.0
2013-04-03 15:20:00,22.81,22.83,22.77,22.81,376000.0,20.1482,20.1659,20.1129,20.1482,376000.0
2013-04-03 15:30:00,22.82,22.82,22.69,22.72,221200.0,20.1571,20.1571,20.0422,20.0687,221200.0
2013-04-03 15:40:00,22.72,22.88,22.7,22.84,426400.0,20.0687,20.2101,20.0511,20.1747,426400.0
2013-04-03 15:50:00,22.83,22.86,22.79,22.83,525000.0,20.1659,20.1924,20.1306,20.1659,525000.0
2013-04-04 09:30:00,22.89,22.97,22.75,22.8,142900.0,20.2189,20.2896,20.0952,20.1394,142900.0
2013-04-04 09:40:00,22.81,23.04,22.81,22.89,164000.0,20.1482,20.3514,20.1482,20.2189,164000.0
2013-04-04 09:50:00,22.9,22.94,22.84,22.84,107600.0,20.2277,20.2631,20.1747,20.1747,107600.0
2013-04-04 10:00:00,22.85,22.97,22.79,22.81,121600.0,20.1836,20.2896,20.1306,20.1482,121600.0
2013-04-04 10:10:00,22.81,22.87,22.79,22.86,100200.0,20.1482,20.2012,20.1306,20.1924,100200.0
2013-04-04 10:20:00,22.87,22.89,22.75,22.76,133900.0,20.2012,20.2189,20.0952,20.1041,133900.0
2013-04-04 10:30:00,22.76,22.83,22.69,22.74,122000.0,20.1041,20.1659,20.0422,20.0864,122000.0
2013-04-04 10:40:00,22.74,22.85,22.74,22.8,56500.0,20.0864,20.1836,20.0864,20.1394,56500.0
2013-04-04 10:50:00,22.79,22.82,22.71,22.77,94100.0,20.1306,20.1571,20.0599,20.1129,94100.0
2013-04-04 11:00:00,22.77,22.84,22.75,22.76,61800.0,20.1129,20.1747,20.0952,20.1041,61800.0
2013-04-04 11:10:00,22.76,22.85,22.76,22.84,51000.0,20.1041,20.1836,20.1041,20.1747,51000.0
2013-04-04 11:20:00,22.84,22.98,22.82,22.94,133400.0,20.1747,20.2984,20.1571,20.2631,133400.0
2013-04-04 11:30:00,22.93,22.93,22.82,22.82,65900.0,20.2542,20.2542,20.1571,20.1571,65900.0
2013-04-04 11:40:00,22.82,22.86,22.77,22.77,59800.0,20.1571,20.1924,20.1129,20.1129,59800.0
2013-04-04 11:50:00,22.77,22.77,22.73,22.76,113300.0,20.1129,20.1129,20.0776,20.1041,113300.0
2013-04-04 12:00:00,22.75,22.76,22.63,22.66,62600.0,20.0952,20.1041,19.9893,20.0157,62600.0
2013-04-04 12:10:00,22.66,22.69,22.6,22.69,40200.0,20.0157,20.0422,19.9628,20.0422,40200.0
2013-04-04 12:20:00,22.69,22.73,22.68,22.72,56500.0,20.0422,20.0776,20.0334,20.0687,56500.0
2013-04-04 12:30:00,22.71,22.76,22.7,22.75,80000.0,20.0599,20.1041,20.0511,20.0952,80000.0
2013-04-04 12:40:00,22.75,22.81,22.73,22.81,54100.0,20.0952,20.1482,20.0776,20.1482,54100.0
2013-04-04 12:50:00,22.81,22.81,22.75,22.8,83500.0,20.1482,20.1482,20.0952,20.1394,83500.0
2013-04-04 13:00:00,22.8,22.81,22.75,22.78,118700.0,20.1394,20.1482,20.0952,20.1217,118700.0
2013-04-04 13:10:00,22.76,22.77,22.68,22.7,65200.0,20.1041,20.1129,20.0334,20.0511,65200.0
2013-04-04 13:20:00,22.7,22.72,22.67,22.7,58200.0,20.0511,20.0687,20.0246,20.0511,58200.0
2013-04-04 13:30:00,22.7,22.74,22.68,22.73,71900.0,20.0511,20.0864,20.0334,20.0776,71900.0
2013-04-04 13:40:00,22.74,22.83,22.72,22.81,49200.0,20.0864,20.1659,20.0687,20.1482,49200.0
2013-04-04 13:50:00,22.81,22.81,22.76,22.77,22300.0,20.1482,20.1482,20.1041,20.1129,22300.0
2013-04-04 14:00:00,22.76,22.76,22.7,22.74,84700.0,20.1041,20.1041,20.0511,20.0864,84700.0
2013-04-04 14:10:00,22.75,22.76,22.72,22.74,86400.0,20.0952,20.1041,20.0687,20.0864,86400.0
2013-04-04 14:20:00,22.75,22.77,22.71,22.75,70000.0,20.0952,20.1129,20.0599,20.0952,70000.0
2013-04-04 14:30:00,22.75,22.81,22.73,22.8,70200.0,20.0952,20.1482,20.0776,20.1394,70200.0
2013-04-04 14:40:00,22.79,22.82,22.78,22.79,64400.0,20.1306,20.1571,20.1217,20.1306,64400.0
2013-04-04 14:50:00,22.79,22.8,22.75,22.75,26500.0,20.1306,20.1394,20.0952,20.0952,26500.0
2013-04-04 15:00:00,22.75,22.79,22.75,22.77,131900.0,20.0952,20.1306,20.0952,20.1129,131900.0
2013-04-04 15:10:00,22.76,22.78,22.73,22.74,88100.0,20.1041,20.1217,20.0776,20.0864,88100.0
2013-04-04 15:20:00,22.73,22.78,22.73,22.78,117200.0,20.0776,20.1217,20.0776,20.1217,117200.0
2013-04-04 15:30:00,22.78,22.84,22.77,22.82,152500.0,20.1217,20.1747,20.1129,20.1571,152500.0
2013-04-04 15:40:00,22.82,22.84,22.79,22.83,135700.0,20.1571,20.1747,20.1306,20.1659,135700.0
2013-04-04 15:50:00,22.83,22.9,22.83,22.88,404000.0,20.1659,20.2277,20.1659,20.2101,404000.0
2013-04-05 09:30:00,22.43,22.43,22.29,22.41,232200.0,19.8126,19.8126,19.6889,19.7949,232200.0
2013-04-05 09:40:00,22.41,22.73,22.39,22.58,204800.0,19.7949,20.0776,19.7773,19.9451,204800.0
2013-04-05 09:50:00,22.57,22.57,22.31,22.36,194000.0,19.9363,19.9363,19.7066,19.7508,194000.0
2013-04-05 10:00:00,22.36,22.49,22.31,22.37,235300.0,19.7508,19.8656,19.7066,19.7596,235300.0
2013-04-05 10:10:00,22.36,22.36,22.16,22.24,254500.0,19.7508,19.7508,19.5741,19.6448,254500.0
2013-04-05 10:20:00,22.23,22.32,22.19,22.26,218200.0,19.6359,19.7154,19.6006,19.6624,218200.0
2013-04-05 10:30:00,22.26,22.38,22.25,22.37,228600.0,19.6624,19.7684,19.6536,19.7596,228600.0
2013-04-05 10:40:00,22.37,22.42,22.36,22.39,139000.0,19.7596,19.8038,19.7508,19.7773,139000.0
2013-04-05 10:50:00,22.39,22.5,22.36,22.43,139200.0,19.7773,19.8744,19.7508,19.8126,139200.0
2013-04-05 11:00:00,22.43,22.51,22.43,22.48,100400.0,19.8126,19.8833,19.8126,19.8568,100400.0
2013-04-05 11:10:00,22.48,22.59,22.46,22.56,123600.0,19.8568,19.9539,19.8391,19.9274,123600.0
2013-04-05 11:20:00,22.56,22.59,22.54,22.55,93100.0,19.9274,19.9539,19.9098,19.9186,93100.0
2013-04-05 11:30:00,22.54,22.56,22.48,22.51,117300.0,19.9098,19.9274,19.8568,19.8833,117300.0
2013-04-05 11:40:00,22.51,22.67,22.5,22.67,81100.0,19.8833,20.0246,19.8744,20.0246,81100.0
2013-04-05 11:50:00,22.67,22.71,22.6,22.6,179600.0,20.0246,20.0599,19.9628,19.9628,179600.0
2013-04-05 12:00:00,22.59,22.64,22.58,22.63,90000.0,19.9539,19.9981,19.9451,19.9893,90000.0
2013-04-05 12:10:00,22.64,22.71,22.63,22.63,75100.0,19.9981,20.0599,19.9893,19.9893,75100.0
2013-04-05 12:20:00,22.62,22.63,22.53,22.55,106800.0,19.9804,19.9893,19.9009,19.9186,106800.0
2013-04-05 12:30:00,22.56,22.59,22.56,22.58,57000.0,19.9274,19.9539,19.9274,19.9451,57000.0
2013-04-05 12:40:00,22.57,22.59,22.54,22.55,175300.0,19.9363,19.9539,19.9098,19.9186,175300.0
2013-04-05 12:50:00,22.55,22.55,22.5,22.53,81900.0,19.9186,19.9186,19.8744,19.9009,81900.0
2013-04-05 13:00:00,22.52,22.67,22.52,22.67,96300.0,19.8921,20.0246,19.8921,20.0246,96300.0
2013-04-05 13:10:00,22.66,22.76,22.66,22.73,96700.0,20.0157,20.1041,20.0157,20.0776,96700.0
2013-04-05 13:20:00,22.72,22.82,22.72,22.81,143100.0,20.0687,20.1571,20.0687,20.1482,143100.0
2013-04-05 13:30:00,22.8,22.84,22.79,22.8,109600.0,20.1394,20.1747,20.1306,20.1394,109600.0
2013-04-05 13:40:00,22.8,22.84,22.79,22.8,108300.0,20.1394,20.1747,20.1306,20.1394,108300.0
2013-04-05 13:50:00,22.8,22.83,22.73,22.74,98400.0,20.1394,20.1659,20.0776,20.0864,98400.0
2013-04-05 14:00:00,22.74,22.76,22.69,22.71,101400.0,20.0864,20.1041,20.0422,20.0599,101400.0
2013-04-05 14:10:00,22.71,22.71,22.67,22.71,87700.0,20.0599,20.0599,20.0246,20.0599,87700.0
2013-04-05 14:20:00,22.71,22.81,22.71,22.8,125400.0,20.0599,20.1482,20.0599,20.1394,125400.0
2013-04-05 14:30:00,22.8,22.83,22.75,22.78,105700.0,20.1394,20.1659,20.0952,20.1217,105700.0
2013-04-05 14:40:00,22.76,22.77,22.71,22.75,91400.0,20.1041,20.1129,20.0599,20.0952,91400.0
2013-04-05 14:50:00,22.76,22.83,22.73,22.82,85300.0,20.1041,20.1659,20.0776,20.1571,85300.0
2013-04-05 15:00:00,22.83,22.84,22.77,22.84,123000.0,20.1659,20.1747,20.1129,20.1747,123000.0
2013-04-05 15:10:00,22.84,22.91,22.84,22.88,147800.0,20.1747,20.2366,20.1747,20.2101,147800.0
2013-04-05 15:20:00,22.88,22.92,22.82,22.92,170600.0,20.2101,20.2454,20.1571,20.2454,170600.0
2013-04-05 15:30:00,22.92,23.03,22.88,23.01,340100.0,20.2454,20.3426,20.2101,20.3249,340100.0
2013-04-05 15:40:00,23.01,23.09,23.0,23.09,308100.0,20.3249,20.3956,20.3161,20.3956,308100.0
2013-04-05 15:50:00,23.09,23.12,23.04,23.07,417500.0,20.3956,20.4221,20.3514,20.3779,417500.0
2013-04-08 09:30:00,23.1,23.26,23.1,23.18,148900.0,20.4044,20.5457,20.4044,20.4751,148900.0
2013-04-08 09:40:00,23.16,23.27,23.16,23.21,200600.0,20.4574,20.5546,20.4574,20.5016,200600.0
2013-04-08 09:50:00,23.21,23.28,23.14,23.25,251100.0,20.5016,20.5634,20.4397,20.5369,251100.0
2013-04-08 10:00:00,23.25,23.3,23.06,23.12,206300.0,20.5369,20.5811,20.3691,20.4221,206300.0
2013-04-08 10:10:00,23.13,23.15,22.9,22.9,142700.0,20.4309,20.4486,20.2277,20.2277,142700.0
2013-04-08 10:20:00,22.91,23.03,22.9,23.03,83000.0,20.2366,20.3426,20.2277,20.3426,83000.0
2013-04-08 10:30:00,23.03,23.25,23.02,23.21,213700.0,20.3426,20.5369,20.3337,20.5016,213700.0
2013-04-08 10:40:00,23.21,23.32,23.17,23.24,159400.0,20.5016,20.5987,20.4662,20.5281,159400.0
2013-04-08 10:50:00,23.23,23.27,23.16,23.21,97300.0,20.5192,20.5546,20.4574,20.5016,97300.0
2013-04-08 11:00:00,23.2,23.22,23.11,23.22,79200.0,20.4927,20.5104,20.4132,20.5104,79200.0
2013-04-08 11:10:00,23.22,23.36,23.19,23.3,124100.0,20.5104,20.6341,20.4839,20.5811,124100.0
2013-04-08 11:20:00,23.3,23.31,23.2,23.21,100400.0,20.5811,20.5899,20.4927,20.5016,100400.0
2013-04-08 11:30:00,23.22,23.23,23.15,23.23,61500.0,20.5104,20.5192,20.4486,20.5192,61500.0
2013-04-08 11:40:00,23.23,23.28,23.19,23.26,88000.0,20.5192,20.5634,20.4839,20.5457,88000.0
2013-04-08 11:50:00,23.27,23.29,23.17,23.17,80700.0,20.5546,20.5722,20.4662,20.4662,80700.0
2013-04-08 12:00:00,23.16,23.19,23.14,23.17,87900.0,20.4574,20.4839,20.4397,20.4662,87900.0
2013-04-08 12:10:00,23.17,23.21,23.13,23.13,110000.0,20.4662,20.5016,20.4309,20.4309,110000.0
2013-04-08 12:20:00,23.13,23.14,23.05,23.1,59200.0,20.4309,20.4397,20.3602,20.4044,59200.0
2013-04-08 12:30:00,23.11,23.2,23.11,23.2,67900.0,20.4132,20.4927,20.4132,20.4927,67900.0
2013-04-08 12:40:00,23.21,23.23,23.16,23.16,48600.0,20.5016,20.5192,20.4574,20.4574,48600.0
2013-04-08 12:50:00,23.16,23.2,23.16,23.16,27500.0,20.4574,20.4927,20.4574,20.4574,27500.0
2013-04-08 13:00:00,23.16,23.25,23.16,23.23,85300.0,20.4574,20.5369,20.4574,20.5192,85300.0
2013-04-08 13:10:00,23.23,23.37,23.23,23.36,104700.0,20.5192,20.6429,20.5192,20.6341,104700.0
2013-04-08 13:20:00,23.35,23.38,23.28,23.29,72300.0,20.6252,20.6517,20.5634,20.5722,72300.0
2013-04-08 13:30:00,23.3,23.3,23.24,23.26,46500.0,20.5811,20.5811,20.5281,20.5457,46500.0
2013-04-08 13:40:00,23.26,23.41,23.25,23.41,98300.0,20.5457,20.6782,20.5369,20.6782,98300.0
2013-04-08 13:50:00,23.4,23.47,23.38,23.44,74300.0,20.6694,20.7312,20.6517,20.7047,74300.0
2013-04-08 14:00:00,23.45,23.47,23.41,23.46,51800.0,20.7136,20.7312,20.6782,20.7224,51800.0
2013-04-08 14:10:00,23.46,23.53,23.45,23.46,168600.0,20.7224,20.7842,20.7136,20.7224,168600.0
2013-04-08 14:20:00,23.47,23.48,23.32,23.37,181100.0,20.7312,20.7401,20.5987,20.6429,181100.0
2013-04-08 14:30:00,23.37,23.38,23.3,23.35,149800.0,20.6429,20.6517,20.5811,20.6252,149800.0
2013-04-08 14:40:00,23.35,23.42,23.35,23.39,85100.0,20.6252,20.6871,20.6252,20.6606,85100.0
2013-04-08 14:50:00,23.39,23.41,23.31,23.37,171600.0,20.6606,20.6782,20.5899,20.6429,171600.0
2013-04-08 15:00:00,23.38,23.41,23.35,23.4,128600.0,20.6517,20.6782,20.6252,20.6694,128600.0
2013-04-08 15:10:00,23.4,23.42,23.33,23.35,196100.0,20.6694,20.6871,20.6076,20.6252,196100.0
2013-04-08 15:20:00,23.34,23.4,23.34,23.39,136300.0,20.6164,20.6694,20.6164,20.6606,136300.0
2013-04-08 15:30:00,23.39,23.43,23.33,23.38,259900.0,20.6606,20.6959,20.6076,20.6517,259900.0
2013-04-08 15:40:00,23.37,23.41,23.36,23.41,169800.0,20.6429,20.6782,20.6341,20.6782,169800.0
2013-04-08 15:50:00,23.4,23.47,23.38,23.47,449800.0,20.6694,20.7312,20.6517,20.7312,449800.0
2013-04-09 09:30:00,23.51,23.63,23.38,23.38,138200.0,20.7666,20.8726,20.6517,20.6517,138200.0
2013-04-09 09:40:00,23.38,23.48,23.28,23.48,155100.0,20.6517,20.7401,20.5634,20.7401,155100.0
2013-04-09 09:50:00,23.49,23.58,23.35,23.35,77800.0,20.7489,20.8284,20.6252,20.6252,77800.0
2013-04-09 10:00:00,23.35,23.35,23.21,23.33,163800.0,20.6252,20.6252,20.5016,20.6076,163800.0
2013-04-09 10:10:00,23.33,23.36,23.27,23.31,189400.0,20.6076,20.6341,20.5546,20.5899,189400.0
2013-04-09 10:20:00,23.3,23.48,23.3,23.47,141900.0,20.5811,20.7401,20.5811,20.7312,141900.0
2013-04-09 10:30:00,23.48,23.48,23.35,23.35,151400.0,20.7401,20.7401,20.6252,20.6252,151400.0
2013-04-09 10:40:00,23.36,23.36,23.19,23.3,214900.0,20.6341,20.6341,20.4839,20.5811,214900.0
2013-04-09 10:50:00,23.3,23.3,23.21,23.23,163600.0,20.5811,20.5811,20.5016,20.5192,163600.0
2013-04-09 11:00:00,23.23,23.26,23.15,23.22,150000.0,20.5192,20.5457,20.4486,20.5104,150000.0
2013-04-09 11:10:00,23.22,23.32,23.22,23.28,104800.0,20.5104,20.5987,20.5104,20.5634,104800.0
2013-04-09 11:20:00,23.28,23.34,23.22,23.23,107700.0,20.5634,20.6164,20.5104,20.5192,107700.0
2013-04-09 11:30:00,23.24,23.3,23.23,23.25,103700.0,20.5281,20.5811,20.5192,20.5369,103700.0
2013-04-09 11:40:00,23.25,23.31,23.24,23.24,70900.0,20.5369,20.5899,20.5281,20.5281,70900.0
2013-04-09 11:50:00,23.25,23.26,23.19,23.23,99700.0,20.5369,20.5457,20.4839,20.5192,99700.0
2013-04-09 12:00:00,23.24,23.24,23.15,23.15,51500.0,20.5281,20.5281,20.4486,20.4486,51500.0
2013-04-09 12:10:00,23.16,23.25,23.15,23.23,103000.0,20.4574,20.5369,20.4486,20.5192,103000.0
2013-04-09 12:20:00,23.23,23.39,23.21,23.38,111400.0,20.5192,20.6606,20.5016,20.6517,111400.0
2013-04-09 12:30:00,23.39,23.5,23.39,23.39,199100.0,20.6606,20.7577,20.6606,20.6606,199100.0
2013-04-09 12:40:00,23.39,23.41,23.32,23.32,54200.0,20.6606,20.6782,20.5987,20.5987,54200.0
2013-04-09 12:50:00,23.32,23.37,23.32,23.33,54800.0,20.5987,20.6429,20.5987,20.6076,54800.0
2013-04-09 13:00:00,23.34,23.35,23.32,23.33,48700.0,20.6164,20.6252,20.5987,20.6076,48700.0
2013-04-09 13:10:00,23.33,23.41,23.31,23.38,44300.0,20.6076,20.6782,20.5899,20.6517,44300.0
2013-04-09 13:20:00,23.38,23.44,23.38,23.41,41000.0,20.6517,20.7047,20.6517,20.6782,41000.0
2013-04-09 13:30:00,23.42,23.45,23.36,23.38,60400.0,20.6871,20.7136,20.6341,20.6517,60400.0
2013-04-09 13:40:00,23.37,23.4,23.37,23.39,38000.0,20.6429,20.6694,20.6429,20.6606,38000.0
2013-04-09 13:50:00,23.39,23.39,23.34,23.35,41600.0,20.6606,20.6606,20.6164,20.6252,41600.0
2013-04-09 14:00:00,23.35,23.36,23.26,23.27,98500.0,20.6252,20.6341,20.5457,20.5546,98500.0
2013-04-09 14:10:00,23.26,23.27,23.22,23.26,62500.0,20.5457,20.5546,20.5104,20.5457,62500.0
2013-04-09 14:20:00,23.25,23.3,23.23,23.26,65900.0,20.5369,20.5811,20.5192,20.5457,65900.0
2013-04-09 14:30:00,23.26,23.27,23.23,23.23,94200.0,20.5457,20.5546,20.5192,20.5192,94200.0
2013-04-09 14:40:00,23.24,23.32,23.24,23.31,101200.0,20.5281,20.5987,20.5281,20.5899,101200.0
2013-04-09 14:50:00,23.31,23.32,23.29,23.3,41600.0,20.5899,20.5987,20.5722,20.5811,41600.0
2013-04-09 15:00:00,23.3,23.34,23.26,23.26,106100.0,20.5811,20.6164,20.5457,20.5457,106100.0
2013-04-09 15:10:00,23.26,23.3,23.23,23.24,61100.0,20.5457,20.5811,20.5192,20.5281,61100.0
2013-04-09 15:20:00,23.23,23.29,23.23,23.26,150600.0,20.5192,20.5722,20.5192,20.5457,150600.0
2013-04-09 15:30:00,23.26,23.29,23.24,23.26,159800.0,20.5457,20.5722,20.5281,20.5457,159800.0
2013-04-09 15:40:00,23.26,23.31,23.26,23.28,155900.0,20.5457,20.5899,20.5457,20.5634,155900.0
2013-04-09 15:50:00,23.28,23.29,23.24,23.26,300700.0,20.5634,20.5722,20.5281,20.5457,300700.0
2013-04-10 09:30:00,23.44,23.44,23.21,23.31,215400.0,20.7047,20.7047,20.5016,20.5899,215400.0
2013-04-10 09:40:00,23.33,23.33,23.15,23.3,125400.0,20.6076,20.6076,20.4486,20.5811,125400.0
2013-04-10 09:50:00,23.31,23.35,23.21,23.23,60100.0,20.5899,20.6252,20.5016,20.5192,60100.0
2013-04-10 10:00:00,23.22,23.31,23.21,23.3,99300.0,20.5104,20.5899,20.5016,20.5811,99300.0
2013-04-10 10:10:00,23.31,23.31,23.13,23.13,83900.0,20.5899,20.5899,20.4309,20.4309,83900.0
2013-04-10 10:20:00,23.13,23.15,23.05,23.1,93800.0,20.4309,20.4486,20.3602,20.4044,93800.0
2013-04-10 10:30:00,23.1,23.11,22.99,23.01,102500.0,20.4044,20.4132,20.3072,20.3249,102500.0
2013-04-10 10:40:00,23.01,23.11,23.0,23.11,90000.0,20.3249,20.4132,20.3161,20.4132,90000.0
2013-04-10 10:50:00,23.11,23.22,23.09,23.22,69100.0,20.4132,20.5104,20.3956,20.5104,69100.0
2013-04-10 11:00:00,23.22,23.24,23.17,23.22,86700.0,20.5104,20.5281,20.4662,20.5104,86700.0
2013-04-10 11:10:00,23.22,23.26,23.14,23.14,71500.0,20.5104,20.5457,20.4397,20.4397,71500.0
2013-04-10 11:20:00,23.14,23.14,23.09,23.13,52600.0,20.4397,20.4397,20.3956,20.4309,52600.0
2013-04-10 11:30:00,23.13,23.2,23.13,23.16,72300.0,20.4309,20.4927,20.4309,20.4574,72300.0
2013-04-10 11:40:00,23.16,23.22,23.13,23.13,72600.0,20.4574,20.5104,20.4309,20.4309,72600.0
2013-04-10 11:50:00,23.13,23.19,23.08,23.08,82300.0,20.4309,20.4839,20.3867,20.3867,82300.0
2013-04-10 12:00:00,23.08,23.09,22.95,22.95,103600.0,20.3867,20.3956,20.2719,20.2719,103600.0
2013-04-10 12:10:00,22.95,23.03,22.94,23.03,97300.0,20.2719,20.3426,20.2631,20.3426,97300.0
2013-04-10 12:20:00,23.03,23.04,22.98,23.0,156000.0,20.3426,20.3514,20.2984,20.3161,156000.0
2013-04-10 12:30:00,23.0,23.12,23.0,23.09,68500.0,20.3161,20.4221,20.3161,20.3956,68500.0
2013-04-10 12:40:00,23.08,23.09,23.03,23.06,74600.0,20.3867,20.3956,20.3426,20.3691,74600.0
2013-04-10 12:50:00,23.06,23.11,23.06,23.1,26100.0,20.3691,20.4132,20.3691,20.4044,26100.0
2013-04-10 13:00:00,23.1,23.14,23.1,23.11,29100.0,20.4044,20.4397,20.4044,20.4132,29100.0
2013-04-10 13:10:00,23.12,23.12,23.09,23.09,48400.0,20.4221,20.4221,20.3956,20.3956,48400.0
2013-04-10 13:20:00,23.1,23.16,23.09,23.14,65200.0,20.4044,20.4574,20.3956,20.4397,65200.0
2013-04-10 13:30:00,23.15,23.19,23.13,23.18,70900.0,20.4486,20.4839,20.4309,20.4751,70900.0
2013-04-10 13:40:00,23.17,23.18,23.15,23.16,37900.0,20.4662,20.4751,20.4486,20.4574,37900.0
2013-04-10 13:50:00,23.15,23.16,23.12,23.12,46300.0,20.4486,20.4574,20.4221,20.4221,46300.0
2013-04-10 14:00:00,23.13,23.14,23.11,23.12,96700.0,20.4309,20.4397,20.4132,20.4221,96700.0
2013-04-10 14:10:00,23.11,23.12,23.05,23.06,62800.0,20.4132,20.4221,20.3602,20.3691,62800.0
2013-04-10 14:20:00,23.06,23.08,22.98,23.01,108400.0,20.3691,20.3867,20.2984,20.3249,108400.0
2013-04-10 14:30:00,23.02,23.05,22.96,23.05,69200.0,20.3337,20.3602,20.2807,20.3602,69200.0
2013-04-10 14:40:00,23.05,23.05,22.98,22.98,71000.0,20.3602,20.3602,20.2984,20.2984,71000.0
2013-04-10 14:50:00,22.98,23.02,22.98,23.0,62600.0,20.2984,20.3337,20.2984,20.3161,62600.0
2013-04-10 15:00:00,23.0,23.02,22.94,22.97,80600.0,20.3161,20.3337,20.2631,20.2896,80600.0
2013-04-10 15:10:00,22.98,23.05,22.98,23.05,76600.0,20.2984,20.3602,20.2984,20.3602,76600.0
2013-04-10 15:20:00,23.05,23.05,23.01,23.01,273100.0,20.3602,20.3602,20.3249,20.3249,273100.0
2013-04-10 15:30:00,23.01,23.1,22.97,23.07,212200.0,20.3249,20.4044,20.2896,20.3779,212200.0
2013-04-10 15:40:00,23.08,23.14,23.07,23.13,167500.0,20.3867,20.4397,20.3779,20.4309,167500.0
2013-04-10 15:50:00,23.13,23.16,23.12,23.15,496300.0,20.4309,20.4574,20.4221,20.4486,496300.0
2013-04-11 09:30:00,23.03,23.27,23.03,23.14,132100.0,20.3426,20.5546,20.3426,20.4397,132100.0
2013-04-11 09:40:00,23.14,23.19,23.1,23.16,58300.0,20.4397,20.4839,20.4044,20.4574,58300.0
2013-04-11 09:50:00,23.18,23.35,23.15,23.25,89100.0,20.4751,20.6252,20.4486,20.5369,89100.0
2013-04-11 10:00:00,23.26,23.44,23.26,23.39,158000.0,20.5457,20.7047,20.5457,20.6606,158000.0
2013-04-11 10:10:00,23.39,23.43,23.36,23.39,77400.0,20.6606,20.6959,20.6341,20.6606,77400.0
2013-04-11 10:20:00,23.39,23.39,23.3,23.31,64800.0,20.6606,20.6606,20.5811,20.5899,64800.0
2013-04-11 10:30:00,23.32,23.34,23.24,23.29,68600.0,20.5987,20.6164,20.5281,20.5722,68600.0
2013-04-11 10:40:00,23.29,23.37,23.24,23.35,168300.0,20.5722,20.6429,20.5281,20.6252,168300.0
2013-04-11 10:50:00,23.34,23.39,23.31,23.37,70000.0,20.6164,20.6606,20.5899,20.6429,70000.0
2013-04-11 11:00:00,23.37,23.43,23.36,23.41,72700.0,20.6429,20.6959,20.6341,20.6782,72700.0
2013-04-11 11:10:00,23.41,23.5,23.39,23.47,76000.0,20.6782,20.7577,20.6606,20.7312,76000.0
2013-04-11 11:20:00,23.48,23.59,23.47,23.57,90200.0,20.7401,20.8372,20.7312,20.8196,90200.0
2013-04-11 11:30:00,23.57,23.58,23.46,23.46,60600.0,20.8196,20.8284,20.7224,20.7224,60600.0
2013-04-11 11:40:00,23.46,23.51,23.45,23.46,50900.0,20.7224,20.7666,20.7136,20.7224,50900.0
2013-04-11 11:50:00,23.47,23.5,23.46,23.49,55800.0,20.7312,20.7577,20.7224,20.7489,55800.0
2013-04-11 12:00:00,23.48,23.48,23.35,23.37,86200.0,20.7401,20.7401,20.6252,20.6429,86200.0
2013-04-11 12:10:00,23.37,23.37,23.24,23.26,51100.0,20.6429,20.6429,20.5281,20.5457,51100.0
2013-04-11 12:20:00,23.27,23.34,23.25,23.32,98800.0,20.5546,20.6164,20.5369,20.5987,98800.0
2013-04-11 12:30:00,23.31,23.38,23.31,23.36,53400.0,20.5899,20.6517,20.5899,20.6341,53400.0
2013-04-11 12:40:00,23.36,23.38,23.3,23.31,35400.0,20.6341,20.6517,20.5811,20.5899,35400.0
2013-04-11 12:50:00,23.3,23.35,23.3,23.34,45800.0,20.5811,20.6252,20.5811,20.6164,45800.0
2013-04-11 13:00:00,23.34,23.37,23.31,23.33,49000.0,20.6164,20.6429,20.5899,20.6076,49000.0
2013-04-11 13:10:00,23.33,23.33,23.2,23.24,48500.0,20.6076,20.6076,20.4927,20.5281,48500.0
2013-04-11 13:20:00,23.24,23.26,23.21,23.26,50100.0,20.5281,20.5457,20.5016,20.5457,50100.0
2013-04-11 13:30:00,23.26,23.33,23.25,23.31,38100.0,20.5457,20.6076,20.5369,20.5899,38100.0
2013-04-11 13:40:00,23.32,23.33,23.26,23.26,51200.0,20.5987,20.6076,20.5457,20.5457,51200.0
2013-04-11 13:50:00,23.27,23.27,23.25,23.26,75600.0,20.5546,20.5546,20.5369,20.5457,75600.0
2013-04-11 14:00:00,23.26,23.29,23.24,23.27,44000.0,20.5457,20.5722,20.5281,20.5546,44000.0
2013-04-11 14:10:00,23.26,23.26,23.22,23.25,46700.0,20.5457,20.5457,20.5104,20.5369,46700.0
2013-04-11 14:20:00,23.24,23.29,23.24,23.28,48500.0,20.5281,20.5722,20.5281,20.5634,48500.0
2013-04-11 14:30:00,23.28,23.37,23.27,23.35,63700.0,20.5634,20.6429,20.5546,20.6252,63700.0
2013-04-11 14:40:00,23.36,23.41,23.35,23.38,43800.0,20.6341,20.6782,20.6252,20.6517,43800.0
2013-04-11 14:50:00,23.38,23.46,23.35,23.46,93500.0,20.6517,20.7224,20.6252,20.7224,93500.0
2013-04-11 15:00:00,23.44,23.45,23.34,23.34,83300.0,20.7047,20.7136,20.6164,20.6164,83300.0
2013-04-11 15:10:00,23.33,23.36,23.28,23.31,78100.0,20.6076,20.6341,20.5634,20.5899,78100.0
2013-04-11 15:20:00,23.31,23.32,23.26,23.3,65300.0,20.5899,20.5987,20.5457,20.5811,65300.0
2013-04-11 15:30:00,23.29,23.33,23.25,23.28,117800.0,20.5722,20.6076,20.5369,20.5634,117800.0
2013-04-11 15:40:00,23.27,23.32,23.24,23.31,195400.0,20.5546,20.5987,20.5281,20.5899,195400.0
2013-04-11 15:50:00,23.31,23.33,23.28,23.33,199800.0,20.5899,20.6076,20.5634,20.6076,199800.0
2013-04-12 09:30:00,23.22,23.61,23.16,23.54,121800.0,20.5104,20.8549,20.4574,20.7931,121800.0
2013-04-12 09:40:00,23.52,23.8,23.47,23.8,221300.0,20.7754,21.0227,20.7312,21.0227,221300.0
2013-04-12 09:50:00,23.79,23.93,23.66,23.69,251700.0,21.0139,21.1376,20.8991,20.9256,251700.0
2013-04-12 10:00:00,23.68,23.71,23.57,23.71,215200.0,20.9167,20.9432,20.8196,20.9432,215200.0
2013-04-12 10:10:00,23.7,23.76,23.67,23.71,184100.0,20.9344,20.9874,20.9079,20.9432,184100.0
2013-04-12 10:20:00,23.71,23.76,23.59,23.6,114800.0,20.9432,20.9874,20.8372,20.8461,114800.0
2013-04-12 10:30:00,23.6,23.61,23.54,23.55,69200.0,20.8461,20.8549,20.7931,20.8019,69200.0
2013-04-12 10:40:00,23.54,23.6,23.44,23.5,119100.0,20.7931,20.8461,20.7047,20.7577,119100.0
2013-04-12 10:50:00,23.49,23.57,23.45,23.5,130300.0,20.7489,20.8196,20.7136,20.7577,130300.0
2013-04-12 11:00:00,23.49,23.5,23.28,23.3,92400.0,20.7489,20.7577,20.5634,20.5811,92400.0
2013-04-12 11:10:00,23.31,23.43,23.3,23.42,100400.0,20.5899,20.6959,20.5811,20.6871,100400.0
2013-04-12 11:20:00,23.42,23.52,23.39,23.47,89200.0,20.6871,20.7754,20.6606,20.7312,89200.0
2013-04-12 11:30:00,23.46,23.55,23.44,23.47,45100.0,20.7224,20.8019,20.7047,20.7312,45100.0
2013-04-12 11:40:00,23.47,23.55,23.44,23.55,62900.0,20.7312,20.8019,20.7047,20.8019,62900.0
2013-04-12 11:50:00,23.55,23.61,23.5,23.51,100700.0,20.8019,20.8549,20.7577,20.7666,100700.0
2013-04-12 12:00:00,23.5,23.64,23.48,23.64,88200.0,20.7577,20.8814,20.7401,20.8814,88200.0
2013-04-12 12:10:00,23.62,23.66,23.6,23.61,110200.0,20.8637,20.8991,20.8461,20.8549,110200.0
2013-04-12 12:20:00,23.6,23.63,23.54,23.54,41200.0,20.8461,20.8726,20.7931,20.7931,41200.0
2013-04-12 12:30:00,23.53,23.57,23.42,23.55,102100.0,20.7842,20.8196,20.6871,20.8019,102100.0
2013-04-12 12:40:00,23.54,23.57,23.4,23.42,70700.0,20.7931,20.8196,20.6694,20.6871,70700.0
2013-04-12 12:50:00,23.42,23.47,23.4,23.4,102600.0,20.6871,20.7312,20.6694,20.6694,102600.0
2013-04-12 13:00:00,23.41,23.51,23.41,23.51,76900.0,20.6782,20.7666,20.6782,20.7666,76900.0
2013-04-12 13:10:00,23.5,23.51,23.39,23.4,111500.0,20.7577,20.7666,20.6606,20.6694,111500.0
2013-04-12 13:20:00,23.41,23.44,23.37,23.38,51000.0,20.6782,20.7047,20.6429,20.6517,51000.0
2013-04-12 13:30:00,23.39,23.44,23.38,23.4,46500.0,20.6606,20.7047,20.6517,20.6694,46500.0
2013-04-12 13:40:00,23.39,23.4,23.34,23.37,24300.0,20.6606,20.6694,20.6164,20.6429,24300.0
2013-04-12 13:50:00,23.37,23.42,23.36,23.42,69600.0,20.6429,20.6871,20.6341,20.6871,69600.0
2013-04-12 14:00:00,23.42,23.42,23.31,23.33,257100.0,20.6871,20.6871,20.5899,20.6076,257100.0
2013-04-12 14:10:00,23.34,23.36,23.31,23.35,42800.0,20.6164,20.6341,20.5899,20.6252,42800.0
2013-04-12 14:20:00,23.35,23.36,23.33,23.34,23400.0,20.6252,20.6341,20.6076,20.6164,23400.0
2013-04-12 14:30:00,23.33,23.38,23.33,23.38,66700.0,20.6076,20.6517,20.6076,20.6517,66700.0
2013-04-12 14:40:00,23.38,23.39,23.35,23.37,127200.0,20.6517,20.6606,20.6252,20.6429,127200.0
2013-04-12 14:50:00,23.36,23.37,23.31,23.32,54300.0,20.6341,20.6429,20.5899,20.5987,54300.0
2013-04-12 15:00:00,23.32,23.32,23.29,23.3,68600.0,20.5987,20.5987,20.5722,20.5811,68600.0
2013-04-12 15:10:00,23.3,23.35,23.29,23.34,101900.0,20.5811,20.6252,20.5722,20.6164,101900.0
2013-04-12 15:20:00,23.35,23.35,23.3,23.35,119200.0,20.6252,20.6252,20.5811,20.6252,119200.0
2013-04-12 15:30:00,23.35,23.4,23.35,23.4,157400.0,20.6252,20.6694,20.6252,20.6694,157400.0
2013-04-12 15:40:00,23.4,23.43,23.38,23.4,177000.0,20.6694,20.6959,20.6517,20.6694,177000.0
2013-04-12 15:50:00,23.4,23.43,23.37,23.43,227000.0,20.6694,20.6959,20.6429,20.6959,227000.0
2013-04-15 09:30:00,23.21,23.22,23.06,23.15,170900.0,20.5016,20.5104,20.3691,20.4486,170900.0
2013-04-15 09:40:00,23.15,23.15,22.91,22.91,110000.0,20.4486,20.4486,20.2366,20.2366,110000.0
2013-04-15 09:50:00,22.9,22.96,22.83,22.93,117100.0,20.2277,20.2807,20.1659,20.2542,117100.0
2013-04-15 10:00:00,22.91,22.95,22.57,22.59,275300.0,20.2366,20.2719,19.9363,19.9539,275300.0
2013-04-15 10:10:00,22.6,22.73,22.58,22.71,142900.0,19.9628,20.0776,19.9451,20.0599,142900.0
2013-04-15 10:20:00,22.71,22.77,22.61,22.65,146400.0,20.0599,20.1129,19.9716,20.0069,146400.0
2013-04-15 10:30:00,22.66,22.66,22.57,22.62,150800.0,20.0157,20.0157,19.9363,19.9804,150800.0
2013-04-15 10:40:00,22.62,22.62,22.53,22.58,143000.0,19.9804,19.9804,19.9009,19.9451,143000.0
2013-04-15 10:50:00,22.55,22.63,22.47,22.62,128700.0,19.9186,19.9893,19.8479,19.9804,128700.0
2013-04-15 11:00:00,22.62,22.64,22.56,22.57,81300.0,19.9804,19.9981,19.9274,19.9363,81300.0
2013-04-15 11:10:00,22.57,22.58,22.48,22.49,46500.0,19.9363,19.9451,19.8568,19.8656,46500.0
2013-04-15 11:20:00,22.49,22.5,22.35,22.39,114200.0,19.8656,19.8744,19.7419,19.7773,114200.0
2013-04-15 11:30:00,22.4,22.42,22.34,22.42,111900.0,19.7861,19.8038,19.7331,19.8038,111900.0
2013-04-15 11:40:00,22.42,22.43,22.34,22.37,82100.0,19.8038,19.8126,19.7331,19.7596,82100.0
2013-04-15 11:50:00,22.38,22.39,22.34,22.38,217600.0,19.7684,19.7773,19.7331,19.7684,217600.0
2013-04-15 12:00:00,22.39,22.43,22.33,22.41,316200.0,19.7773,19.8126,19.7243,19.7949,316200.0
2013-04-15 12:10:00,22.4,22.48,22.36,22.39,126000.0,19.7861,19.8568,19.7508,19.7773,126000.0
2013-04-15 12:20:00,22.38,22.39,22.25,22.28,75700.0,19.7684,19.7773,19.6536,19.6801,75700.0
2013-04-15 12:30:00,22.28,22.29,22.16,22.17,101100.0,19.6801,19.6889,19.5741,19.5829,101100.0
2013-04-15 12:40:00,22.16,22.21,22.09,22.13,160000.0,19.5741,19.6183,19.5123,19.5476,160000.0
2013-04-15 12:50:00,22.13,22.14,21.95,22.0,261900.0,19.5476,19.5564,19.3886,19.4328,261900.0
2013-04-15 13:00:00,22.01,22.1,21.98,22.08,85700.0,19.4416,19.5211,19.4151,19.5034,85700.0
2013-04-15 13:10:00,22.09,22.12,22.04,22.1,44000.0,19.5123,19.5388,19.4681,19.5211,44000.0
2013-04-15 13:20:00,22.11,22.12,22.02,22.07,43800.0,19.5299,19.5388,19.4504,19.4946,43800.0
2013-04-15 13:30:00,22.07,22.18,22.07,22.17,64000.0,19.4946,19.5918,19.4946,19.5829,64000.0
2013-04-15 13:40:00,22.17,22.19,22.13,22.18,43300.0,19.5829,19.6006,19.5476,19.5918,43300.0
2013-04-15 13:50:00,22.19,22.2,22.12,22.15,56600.0,19.6006,19.6094,19.5388,19.5653,56600.0
2013-04-15 14:00:00,22.14,22.16,22.0,22.04,110900.0,19.5564,19.5741,19.4328,19.4681,110900.0
2013-04-15 14:10:00,22.03,22.04,21.99,22.01,156700.0,19.4593,19.4681,19.4239,19.4416,156700.0
2013-04-15 14:20:00,22.01,22.04,21.99,22.0,156600.0,19.4416,19.4681,19.4239,19.4328,156600.0
2013-04-15 14:30:00,22.01,22.03,21.98,22.01,137700.0,19.4416,19.4593,19.4151,19.4416,137700.0
2013-04-15 14:40:00,22.01,22.15,21.99,22.12,128800.0,19.4416,19.5653,19.4239,19.5388,128800.0
2013-04-15 14:50:00,22.13,22.14,21.98,22.0,130700.0,19.5476,19.5564,19.4151,19.4328,130700.0
2013-04-15 15:00:00,21.99,22.02,21.91,21.95,148700.0,19.4239,19.4504,19.3533,19.3886,148700.0
2013-04-15 15:10:00,21.96,22.01,21.91,21.97,141200.0,19.3974,19.4416,19.3533,19.4063,141200.0
2013-04-15 15:20:00,21.97,22.05,21.94,21.95,205500.0,19.4063,19.4769,19.3798,19.3886,205500.0
2013-04-15 15:30:00,21.94,21.96,21.85,21.87,242900.0,19.3798,19.3974,19.3003,19.3179,242900.0
2013-04-15 15:40:00,21.88,21.95,21.87,21.9,296000.0,19.3268,19.3886,19.3179,19.3444,296000.0
2013-04-15 15:50:00,21.9,21.96,21.89,21.89,566200.0,19.3444,19.3974,19.3356,19.3356,566200.0
2013-04-16 09:30:00,22.42,22.56,22.29,22.3,392300.0,19.8038,19.9274,19.6889,19.6978,392300.0
2013-04-16 09:40:00,22.29,22.32,21.96,22.27,290000.0,19.6889,19.7154,19.3974,19.6713,290000.0
2013-04-16 09:50:00,22.26,22.32,22.14,22.2,182400.0,19.6624,19.7154,19.5564,19.6094,182400.0
2013-04-16 10:00:00,22.19,22.35,22.15,22.26,214700.0,19.6006,19.7419,19.5653,19.6624,214700.0
2013-04-16 10:10:00,22.26,22.33,22.16,22.16,93900.0,19.6624,19.7243,19.5741,19.5741,93900.0
2013-04-16 10:20:00,22.16,22.21,22.04,22.07,111600.0,19.5741,19.6183,19.4681,19.4946,111600.0
2013-04-16 10:30:00,22.07,22.15,22.01,22.03,121600.0,19.4946,19.5653,19.4416,19.4593,121600.0
2013-04-16 10:40:00,22.02,22.06,21.89,21.96,176100.0,19.4504,19.4858,19.3356,19.3974,176100.0
2013-04-16 10:50:00,21.96,22.09,21.96,22.09,72600.0,19.3974,19.5123,19.3974,19.5123,72600.0
2013-04-16 11:00:00,22.09,22.18,22.09,22.17,85000.0,19.5123,19.5918,19.5123,19.5829,85000.0
2013-04-16 11:10:00,22.18,22.2,21.95,21.96,250200.0,19.5918,19.6094,19.3886,19.3974,250200.0
2013-04-16 11:20:00,21.95,21.99,21.77,21.8,189300.0,19.3886,19.4239,19.2296,19.2561,189300.0
2013-04-16 11:30:00,21.81,21.85,21.73,21.77,151800.0,19.2649,19.3003,19.1943,19.2296,151800.0
2013-04-16 11:40:00,21.77,21.8,21.71,21.77,203000.0,19.2296,19.2561,19.1766,19.2296,203000.0
2013-04-16 11:50:00,21.78,21.93,21.78,21.93,202500.0,19.2384,19.3709,19.2384,19.3709,202500.0
2013-04-16 12:00:00,21.93,21.96,21.87,21.9,121400.0,19.3709,19.3974,19.3179,19.3444,121400.0
2013-04-16 12:10:00,21.9,21.93,21.88,21.88,41400.0,19.3444,19.3709,19.3268,19.3268,41400.0
2013-04-16 12:20:00,21.88,21.88,21.81,21.81,54500.0,19.3268,19.3268,19.2649,19.2649,54500.0
2013-04-16 12:30:00,21.81,21.9,21.81,21.86,116300.0,19.2649,19.3444,19.2649,19.3091,116300.0
2013-04-16 12:40:00,21.86,21.98,21.85,21.96,71200.0,19.3091,19.4151,19.3003,19.3974,71200.0
2013-04-16 12:50:00,21.95,22.05,21.94,22.02,102200.0,19.3886,19.4769,19.3798,19.4504,102200.0
2013-04-16 13:00:00,22.02,22.09,22.02,22.08,80800.0,19.4504,19.5123,19.4504,19.5034,80800.0
2013-04-16 13:10:00,22.08,22.08,22.01,22.08,65100.0,19.5034,19.5034,19.4416,19.5034,65100.0
2013-04-16 13:20:00,22.08,22.14,22.07,22.13,44300.0,19.5034,19.5564,19.4946,19.5476,44300.0
2013-04-16 13:30:00,22.13,22.2,22.12,22.13,77100.0,19.5476,19.6094,19.5388,19.5476,77100.0
2013-04-16 13:40:00,22.13,22.16,22.11,22.12,54300.0,19.5476,19.5741,19.5299,19.5388,54300.0
2013-04-16 13:50:00,22.12,22.15,22.1,22.12,66500.0,19.5388,19.5653,19.5211,19.5388,66500.0
2013-04-16 14:00:00,22.12,22.16,22.11,22.15,62600.0,19.5388,19.5741,19.5299,19.5653,62600.0
2013-04-16 14:10:00,22.15,22.17,22.12,22.12,95600.0,19.5653,19.5829,19.5388,19.5388,95600.0
2013-04-16 14:20:00,22.12,22.16,22.12,22.15,79300.0,19.5388,19.5741,19.5388,19.5653,79300.0
2013-04-16 14:30:00,22.14,22.14,22.11,22.13,44700.0,19.5564,19.5564,19.5299,19.5476,44700.0
2013-04-16 14:40:00,22.14,22.24,22.14,22.21,64900.0,19.5564,19.6448,19.5564,19.6183,64900.0
2013-04-16 14:50:00,22.2,22.25,22.16,22.17,89500.0,19.6094,19.6536,19.5741,19.5829,89500.0
2013-04-16 15:00:00,22.16,22.21,22.16,22.21,60600.0,19.5741,19.6183,19.5741,19.6183,60600.0
2013-04-16 15:10:00,22.2,22.29,22.19,22.27,101900.0,19.6094,19.6889,19.6006,19.6713,101900.0
2013-04-16 15:20:00,22.26,22.3,22.26,22.27,83900.0,19.6624,19.6978,19.6624,19.6713,83900.0
2013-04-16 15:30:00,22.27,22.37,22.27,22.35,90000.0,19.6713,19.7596,19.6713,19.7419,90000.0
2013-04-16 15:40:00,22.36,22.41,22.34,22.39,303800.0,19.7508,19.7949,19.7331,19.7773,303800.0
2013-04-16 15:50:00,22.39,22.5,22.39,22.47,665100.0,19.7773,19.8744,19.7773,19.8479,665100.0
2013-04-17 09:30:00,22.24,22.24,21.85,21.89,195400.0,19.6448,19.6448,19.3003,19.3356,195400.0
2013-04-17 09:40:00,21.88,22.07,21.79,22.05,161300.0,19.3268,19.4946,19.2473,19.4769,161300.0
2013-04-17 09:50:00,22.07,22.15,22.04,22.08,117700.0,19.4946,19.5653,19.4681,19.5034,117700.0
2013-04-17 10:00:00,22.05,22.08,21.97,22.06,102800.0,19.4769,19.5034,19.4063,19.4858,102800.0
2013-04-17 10:10:00,22.06,22.08,21.96,21.96,106900.0,19.4858,19.5034,19.3974,19.3974,106900.0
2013-04-17 10:20:00,21.96,22.01,21.93,21.99,82000.0,19.3974,19.4416,19.3709,19.4239,82000.0
2013-04-17 10:30:00,21.98,21.98,21.86,21.86,68900.0,19.4151,19.4151,19.3091,19.3091,68900.0
2013-04-17 10:40:00,21.86,21.92,21.77,21.8,158300.0,19.3091,19.3621,19.2296,19.2561,158300.0
2013-04-17 10:50:00,21.81,21.85,21.64,21.67,139000.0,19.2649,19.3003,19.1148,19.1413,139000.0
2013-04-17 11:00:00,21.66,21.74,21.65,21.69,132200.0,19.1324,19.2031,19.1236,19.1589,132200.0
2013-04-17 11:10:00,21.69,21.82,21.67,21.82,100900.0,19.1589,19.2738,19.1413,19.2738,100900.0
2013-04-17 11:20:00,21.81,21.94,21.8,21.88,115800.0,19.2649,19.3798,19.2561,19.3268,115800.0
2013-04-17 11:30:00,21.89,21.91,21.84,21.91,100100.0,19.3356,19.3533,19.2914,19.3533,100100.0
2013-04-17 11:40:00,21.91,22.0,21.91,21.98,170700.0,19.3533,19.4328,19.3533,19.4151,170700.0
2013-04-17 11:50:00,21.98,22.04,21.96,22.01,85600.0,19.4151,19.4681,19.3974,19.4416,85600.0
2013-04-17 12:00:00,22.01,22.07,21.96,21.97,86100.0,19.4416,19.4946,19.3974,19.4063,86100.0
2013-04-17 12:10:00,21.98,22.04,21.93,21.94,108100.0,19.4151,19.4681,19.3709,19.3798,108100.0
2013-04-17 12:20:00,21.94,21.99,21.88,21.9,118700.0,19.3798,19.4239,19.3268,19.3444,118700.0
2013-04-17 12:30:00,21.91,21.93,21.86,21.93,83900.0,19.3533,19.3709,19.3091,19.3709,83900.0
2013-04-17 12:40:00,21.92,21.93,21.87,21.88,49800.0,19.3621,19.3709,19.3179,19.3268,49800.0
2013-04-17 12:50:00,21.89,21.89,21.81,21.87,133300.0,19.3356,19.3356,19.2649,19.3179,133300.0
2013-04-17 13:00:00,21.87,21.91,21.84,21.85,47600.0,19.3179,19.3533,19.2914,19.3003,47600.0
2013-04-17 13:10:00,21.86,21.89,21.83,21.86,48100.0,19.3091,19.3356,19.2826,19.3091,48100.0
2013-04-17 13:20:00,21.86,21.9,21.83,21.84,66100.0,19.3091,19.3444,19.2826,19.2914,66100.0
2013-04-17 13:30:00,21.82,21.89,21.82,21.87,92000.0,19.2738,19.3356,19.2738,19.3179,92000.0
2013-04-17 13:40:00,21.87,21.98,21.84,21.95,117700.0,19.3179,19.4151,19.2914,19.3886,117700.0
2013-04-17 13:50:00,21.96,21.96,21.82,21.86,106700.0,19.3974,19.3974,19.2738,19.3091,106700.0
2013-04-17 14:00:00,21.86,21.9,21.83,21.87,100000.0,19.3091,19.3444,19.2826,19.3179,100000.0
2013-04-17 14:10:00,21.87,21.94,21.87,21.89,60700.0,19.3179,19.3798,19.3179,19.3356,60700.0
2013-04-17 14:20:00,21.89,22.01,21.89,22.01,75800.0,19.3356,19.4416,19.3356,19.4416,75800.0
2013-04-17 14:30:00,22.01,22.06,21.96,21.99,83100.0,19.4416,19.4858,19.3974,19.4239,83100.0
2013-04-17 14:40:00,21.99,21.99,21.9,21.91,83200.0,19.4239,19.4239,19.3444,19.3533,83200.0
2013-04-17 14:50:00,21.91,22.03,21.89,22.02,79500.0,19.3533,19.4593,19.3356,19.4504,79500.0
2013-04-17 15:00:00,22.01,22.07,21.99,22.05,148000.0,19.4416,19.4946,19.4239,19.4769,148000.0
2013-04-17 15:10:00,22.05,22.16,22.05,22.13,139900.0,19.4769,19.5741,19.4769,19.5476,139900.0
2013-04-17 15:20:00,22.13,22.22,22.09,22.21,139600.0,19.5476,19.6271,19.5123,19.6183,139600.0
2013-04-17 15:30:00,22.21,22.22,22.13,22.16,174300.0,19.6183,19.6271,19.5476,19.5741,174300.0
2013-04-17 15:40:00,22.15,22.18,22.09,22.13,381000.0,19.5653,19.5918,19.5123,19.5476,381000.0
2013-04-17 15:50:00,22.14,22.2,22.13,22.15,308200.0,19.5564,19.6094,19.5476,19.5653,308200.0
2013-04-18 09:30:00,22.1,22.14,21.82,21.82,124000.0,19.5211,19.5564,19.2738,19.2738,124000.0
2013-04-18 09:40:00,21.85,22.03,21.85,21.98,184600.0,19.3003,19.4593,19.3003,19.4151,184600.0
2013-04-18 09:50:00,21.97,21.98,21.77,21.85,58700.0,19.4063,19.4151,19.2296,19.3003,58700.0
2013-04-18 10:00:00,21.83,21.84,21.64,21.78,192100.0,19.2826,19.2914,19.1148,19.2384,192100.0
2013-04-18 10:10:00,21.78,21.83,21.69,21.78,167000.0,19.2384,19.2826,19.1589,19.2384,167000.0
2013-04-18 10:20:00,21.79,21.82,21.71,21.8,104400.0,19.2473,19.2738,19.1766,19.2561,104400.0
2013-04-18 10:30:00,21.8,21.88,21.79,21.82,88900.0,19.2561,19.3268,19.2473,19.2738,88900.0
2013-04-18 10:40:00,21.81,21.94,21.8,21.8,156900.0,19.2649,19.3798,19.2561,19.2561,156900.0
2013-04-18 10:50:00,21.8,21.86,21.77,21.8,203500.0,19.2561,19.3091,19.2296,19.2561,203500.0
2013-04-18 11:00:00,21.8,21.82,21.73,21.78,64600.0,19.2561,19.2738,19.1943,19.2384,64600.0
2013-04-18 11:10:00,21.79,21.88,21.78,21.82,56500.0,19.2473,19.3268,19.2384,19.2738,56500.0
2013-04-18 11:20:00,21.82,21.86,21.76,21.77,92100.0,19.2738,19.3091,19.2208,19.2296,92100.0
2013-04-18 11:30:00,21.76,21.81,21.66,21.66,82300.0,19.2208,19.2649,19.1324,19.1324,82300.0
2013-04-18 11:40:00,21.65,21.67,21.58,21.63,86100.0,19.1236,19.1413,19.0618,19.1059,86100.0
2013-04-18 11:50:00,21.64,21.65,21.54,21.55,103900.0,19.1148,19.1236,19.0264,19.0353,103900.0
2013-04-18 12:00:00,21.55,21.56,21.5,21.52,143400.0,19.0353,19.0441,18.9911,19.0088,143400.0
2013-04-18 12:10:00,21.52,21.58,21.52,21.56,109300.0,19.0088,19.0618,19.0088,19.0441,109300.0
2013-04-18 12:20:00,21.56,21.61,21.52,21.52,90900.0,19.0441,19.0883,19.0088,19.0088,90900.0
2013-04-18 12:30:00,21.53,21.57,21.46,21.49,113300.0,19.0176,19.0529,18.9558,18.9823,113300.0
2013-04-18 12:40:00,21.49,21.55,21.48,21.52,32100.0,18.9823,19.0353,18.9734,19.0088,32100.0
2013-04-18 12:50:00,21.52,21.56,21.5,21.51,51400.0,19.0088,19.0441,18.9911,18.9999,51400.0
2013-04-18 13:00:00,21.52,21.58,21.49,21.53,103600.0,19.0088,19.0618,18.9823,19.0176,103600.0
2013-04-18 13:10:00,21.54,21.54,21.46,21.46,126700.0,19.0264,19.0264,18.9558,18.9558,126700.0
2013-04-18 13:20:00,21.46,21.51,21.45,21.47,103400.0,18.9558,18.9999,18.9469,18.9646,103400.0
2013-04-18 13:30:00,21.47,21.47,21.38,21.44,102600.0,18.9646,18.9646,18.8851,18.9381,102600.0
2013-04-18 13:40:00,21.45,21.46,21.42,21.44,64800.0,18.9469,18.9558,18.9204,18.9381,64800.0
2013-04-18 13:50:00,21.44,21.52,21.43,21.51,84000.0,18.9381,19.0088,18.9293,18.9999,84000.0
2013-04-18 14:00:00,21.51,21.53,21.46,21.46,67500.0,18.9999,19.0176,18.9558,18.9558,67500.0
2013-04-18 14:10:00,21.45,21.48,21.42,21.48,53700.0,18.9469,18.9734,18.9204,18.9734,53700.0
2013-04-18 14:20:00,21.47,21.48,21.41,21.48,94600.0,18.9646,18.9734,18.9116,18.9734,94600.0
2013-04-18 14:30:00,21.48,21.51,21.43,21.44,88400.0,18.9734,18.9999,18.9293,18.9381,88400.0
2013-04-18 14:40:00,21.44,21.44,21.32,21.35,149300.0,18.9381,18.9381,18.8321,18.8586,149300.0
2013-04-18 14:50:00,21.35,21.37,21.29,21.33,173800.0,18.8586,18.8763,18.8056,18.841,173800.0
2013-04-18 15:00:00,21.34,21.37,21.26,21.35,136000.0,18.8498,18.8763,18.7791,18.8586,136000.0
2013-04-18 15:10:00,21.35,21.37,21.32,21.34,125300.0,18.8586,18.8763,18.8321,18.8498,125300.0
2013-04-18 15:20:00,21.33,21.34,21.24,21.33,153700.0,18.841,18.8498,18.7615,18.841,153700.0
2013-04-18 15:30:00,21.34,21.38,21.3,21.31,177400.0,18.8498,18.8851,18.8145,18.8233,177400.0
2013-04-18 15:40:00,21.31,21.41,21.3,21.41,342600.0,18.8233,18.9116,18.8145,18.9116,342600.0
2013-04-18 15:50:00,21.4,21.5,21.39,21.48,594300.0,18.9028,18.9911,18.8939,18.9734,594300.0
2013-04-19 09:30:00,21.58,21.9,21.55,21.57,308700.0,19.0618,19.3444,19.0353,19.0529,308700.0
2013-04-19 09:40:00,21.59,21.71,21.54,21.61,130200.0,19.0706,19.1766,19.0264,19.0883,130200.0
2013-04-19 09:50:00,21.6,21.67,21.55,21.63,129800.0,19.0794,19.1413,19.0353,19.1059,129800.0
2013-04-19 10:00:00,21.63,21.71,21.61,21.69,146800.0,19.1059,19.1766,19.0883,19.1589,146800.0
2013-04-19 10:10:00,21.69,21.73,21.61,21.64,55500.0,19.1589,19.1943,19.0883,19.1148,55500.0
2013-04-19 10:20:00,21.65,21.65,21.54,21.6,57400.0,19.1236,19.1236,19.0264,19.0794,57400.0
2013-04-19 10:30:00,21.6,21.69,21.59,21.65,82300.0,19.0794,19.1589,19.0706,19.1236,82300.0
2013-04-19 10:40:00,21.64,21.77,21.63,21.73,185000.0,19.1148,19.2296,19.1059,19.1943,185000.0
2013-04-19 10:50:00,21.74,21.88,21.69,21.87,64700.0,19.2031,19.3268,19.1589,19.3179,64700.0
2013-04-19 11:00:00,21.86,21.92,21.81,21.92,105600.0,19.3091,19.3621,19.2649,19.3621,105600.0
2013-04-19 11:10:00,21.92,22.02,21.91,21.99,121900.0,19.3621,19.4504,19.3533,19.4239,121900.0
2013-04-19 11:20:00,21.99,22.14,21.98,22.1,126800.0,19.4239,19.5564,19.4151,19.5211,126800.0
2013-04-19 11:30:00,22.1,22.11,22.04,22.05,121800.0,19.5211,19.5299,19.4681,19.4769,121800.0
2013-04-19 11:40:00,22.05,22.08,22.04,22.05,46100.0,19.4769,19.5034,19.4681,19.4769,46100.0
2013-04-19 11:50:00,22.05,22.06,22.0,22.02,156600.0,19.4769,19.4858,19.4328,19.4504,156600.0
2013-04-19 12:00:00,22.03,22.06,21.97,21.98,85200.0,19.4593,19.4858,19.4063,19.4151,85200.0
2013-04-19 12:10:00,21.98,22.02,21.96,22.02,114300.0,19.4151,19.4504,19.3974,19.4504,114300.0
2013-04-19 12:20:00,22.02,22.08,22.0,22.08,67400.0,19.4504,19.5034,19.4328,19.5034,67400.0
2013-04-19 12:30:00,22.08,22.11,22.05,22.08,164200.0,19.5034,19.5299,19.4769,19.5034,164200.0
2013-04-19 12:40:00,22.07,22.11,22.02,22.04,180500.0,19.4946,19.5299,19.4504,19.4681,180500.0
2013-04-19 12:50:00,22.04,22.11,22.03,22.11,68100.0,19.4681,19.5299,19.4593,19.5299,68100.0
2013-04-19 13:00:00,22.1,22.12,22.04,22.05,133900.0,19.5211,19.5388,19.4681,19.4769,133900.0
2013-04-19 13:10:00,22.05,22.14,22.05,22.14,99400.0,19.4769,19.5564,19.4769,19.5564,99400.0
2013-04-19 13:20:00,22.13,22.21,22.13,22.21,107000.0,19.5476,19.6183,19.5476,19.6183,107000.0
2013-04-19 13:30:00,22.21,22.21,22.11,22.14,79000.0,19.6183,19.6183,19.5299,19.5564,79000.0
2013-04-19 13:40:00,22.14,22.15,22.1,22.11,80200.0,19.5564,19.5653,19.5211,19.5299,80200.0
2013-04-19 13:50:00,22.11,22.15,22.09,22.11,69800.0,19.5299,19.5653,19.5123,19.5299,69800.0
2013-04-19 14:00:00,22.11,22.11,22.05,22.09,132400.0,19.5299,19.5299,19.4769,19.5123,132400.0
2013-04-19 14:10:00,22.09,22.1,22.0,22.02,142800.0,19.5123,19.5211,19.4328,19.4504,142800.0
2013-04-19 14:20:00,22.02,22.02,21.98,22.01,89500.0,19.4504,19.4504,19.4151,19.4416,89500.0
2013-04-19 14:30:00,22.01,22.02,21.93,21.94,63700.0,19.4416,19.4504,19.3709,19.3798,63700.0
2013-04-19 14:40:00,21.95,21.95,21.88,21.93,71400.0,19.3886,19.3886,19.3268,19.3709,71400.0
2013-04-19 14:50:00,21.93,21.97,21.93,21.94,78400.0,19.3709,19.4063,19.3709,19.3798,78400.0
2013-04-19 15:00:00,21.94,22.0,21.93,21.97,118900.0,19.3798,19.4328,19.3709,19.4063,118900.0
2013-04-19 15:10:00,21.98,22.0,21.96,21.99,100500.0,19.4151,19.4328,19.3974,19.4239,100500.0
2013-04-19 15:20:00,21.98,22.0,21.95,21.98,124100.0,19.4151,19.4328,19.3886,19.4151,124100.0
2013-04-19 15:30:00,21.98,22.01,21.97,21.97,185900.0,19.4151,19.4416,19.4063,19.4063,185900.0
2013-04-19 15:40:00,21.98,22.03,21.97,22.01,261400.0,19.4151,19.4593,19.4063,19.4416,261400.0
2013-04-19 15:50:00,22.01,22.03,21.97,21.97,471300.0,19.4416,19.4593,19.4063,19.4063,471300.0
2013-04-22 09:30:00,22.03,22.06,21.68,21.73,226000.0,19.4593,19.4858,19.1501,19.1943,226000.0
2013-04-22 09:40:00,21.73,21.92,21.7,21.85,129400.0,19.1943,19.3621,19.1678,19.3003,129400.0
2013-04-22 09:50:00,21.85,21.95,21.74,21.95,121700.0,19.3003,19.3886,19.2031,19.3886,121700.0
2013-04-22 10:00:00,21.94,21.94,21.53,21.57,217600.0,19.3798,19.3798,19.0176,19.0529,217600.0
2013-04-22 10:10:00,21.56,21.62,21.47,21.57,184100.0,19.0441,19.0971,18.9646,19.0529,184100.0
2013-04-22 10:20:00,21.57,21.62,21.53,21.55,83100.0,19.0529,19.0971,19.0176,19.0353,83100.0
2013-04-22 10:30:00,21.56,21.61,21.51,21.59,88100.0,19.0441,19.0883,18.9999,19.0706,88100.0
2013-04-22 10:40:00,21.59,21.77,21.58,21.74,70500.0,19.0706,19.2296,19.0618,19.2031,70500.0
2013-04-22 10:50:00,21.74,21.81,21.71,21.77,50900.0,19.2031,19.2649,19.1766,19.2296,50900.0
2013-04-22 11:00:00,21.77,21.83,21.73,21.82,90300.0,19.2296,19.2826,19.1943,19.2738,90300.0
2013-04-22 11:10:00,21.82,21.87,21.8,21.83,84100.0,19.2738,19.3179,19.2561,19.2826,84100.0
2013-04-22 11:20:00,21.84,21.93,21.83,21.9,111900.0,19.2914,19.3709,19.2826,19.3444,111900.0
2013-04-22 11:30:00,21.9,21.97,21.89,21.97,72100.0,19.3444,19.4063,19.3356,19.4063,72100.0
2013-04-22 11:40:00,21.98,22.0,21.92,21.93,59000.0,19.4151,19.4328,19.3621,19.3709,59000.0
2013-04-22 11:50:00,21.94,22.04,21.92,22.02,65900.0,19.3798,19.4681,19.3621,19.4504,65900.0
2013-04-22 12:00:00,22.02,22.09,22.0,22.07,48300.0,19.4504,19.5123,19.4328,19.4946,48300.0
2013-04-22 12:10:00,22.06,22.08,22.01,22.06,61000.0,19.4858,19.5034,19.4416,19.4858,61000.0
2013-04-22 12:20:00,22.06,22.13,22.06,22.12,69400.0,19.4858,19.5476,19.4858,19.5388,69400.0
2013-04-22 12:30:00,22.12,22.22,22.12,22.22,51700.0,19.5388,19.6271,19.5388,19.6271,51700.0
2013-04-22 12:40:00,22.23,22.29,22.17,22.2,88600.0,19.6359,19.6889,19.5829,19.6094,88600.0
2013-04-22 12:50:00,22.2,22.2,22.09,22.1,43000.0,19.6094,19.6094,19.5123,19.5211,43000.0
2013-04-22 13:00:00,22.1,22.14,22.07,22.12,64800.0,19.5211,19.5564,19.4946,19.5388,64800.0
2013-04-22 13:10:00,22.12,22.13,22.07,22.08,43100.0,19.5388,19.5476,19.4946,19.5034,43100.0
2013-04-22 13:20:00,22.07,22.16,22.07,22.15,79300.0,19.4946,19.5741,19.4946,19.5653,79300.0
2013-04-22 13:30:00,22.14,22.19,22.13,22.19,56500.0,19.5564,19.6006,19.5476,19.6006,56500.0
2013-04-22 13:40:00,22.18,22.22,22.16,22.21,60100.0,19.5918,19.6271,19.5741,19.6183,60100.0
2013-04-22 13:50:00,22.2,22.2,22.13,22.17,54500.0,19.6094,19.6094,19.5476,19.5829,54500.0
2013-04-22 14:00:00,22.17,22.24,22.15,22.22,82100.0,19.5829,19.6448,19.5653,19.6271,82100.0
2013-04-22 14:10:00,22.23,22.3,22.21,22.3,75100.0,19.6359,19.6978,19.6183,19.6978,75100.0
2013-04-22 14:20:00,22.3,22.41,22.29,22.4,101000.0,19.6978,19.7949,19.6889,19.7861,101000.0
2013-04-22 14:30:00,22.41,22.42,22.38,22.41,53200.0,19.7949,19.8038,19.7684,19.7949,53200.0
2013-04-22 14:40:00,22.42,22.44,22.39,22.39,142400.0,19.8038,19.8214,19.7773,19.7773,142400.0
2013-04-22 14:50:00,22.39,22.43,22.35,22.36,166700.0,19.7773,19.8126,19.7419,19.7508,166700.0
2013-04-22 15:00:00,22.35,22.38,22.33,22.37,68100.0,19.7419,19.7684,19.7243,19.7596,68100.0
2013-04-22 15:10:00,22.38,22.46,22.37,22.41,103400.0,19.7684,19.8391,19.7596,19.7949,103400.0
2013-04-22 15:20:00,22.41,22.42,22.37,22.38,62200.0,19.7949,19.8038,19.7596,19.7684,62200.0
2013-04-22 15:30:00,22.38,22.42,22.37,22.4,142400.0,19.7684,19.8038,19.7596,19.7861,142400.0
2013-04-22 15:40:00,22.4,22.43,22.37,22.42,234100.0,19.7861,19.8126,19.7596,19.8038,234100.0
2013-04-22 15:50:00,22.42,22.42,22.34,22.37,254800.0,19.8038,19.8038,19.7331,19.7596,254800.0
2013-04-23 09:30:00,22.86,23.54,22.84,23.51,779400.0,20.1924,20.7931,20.1747,20.7666,779400.0
2013-04-23 09:40:00,23.5,23.57,23.42,23.52,344700.0,20.7577,20.8196,20.6871,20.7754,344700.0
2013-04-23 09:50:00,23.52,23.6,23.5,23.56,393000.0,20.7754,20.8461,20.7577,20.8107,393000.0
2013-04-23 10:00:00,23.55,23.8,23.55,23.63,463900.0,20.8019,21.0227,20.8019,20.8726,463900.0
2013-04-23 10:10:00,23.64,23.73,23.62,23.72,186200.0,20.8814,20.9609,20.8637,20.9521,186200.0
2013-04-23 10:20:00,23.73,23.86,23.72,23.85,313800.0,20.9609,21.0757,20.9521,21.0669,313800.0
2013-04-23 10:30:00,23.84,23.96,23.83,23.94,302400.0,21.0581,21.164,21.0492,21.1464,302400.0
2013-04-23 10:40:00,23.94,23.97,23.9,23.9,227900.0,21.1464,21.1729,21.1111,21.1111,227900.0
2013-04-23 10:50:00,23.9,23.92,23.75,23.75,142200.0,21.1111,21.1287,20.9786,20.9786,142200.0
2013-04-23 11:00:00,23.75,23.8,23.66,23.68,162300.0,20.9786,21.0227,20.8991,20.9167,162300.0
2013-04-23 11:10:00,23.68,23.68,23.47,23.5,205900.0,20.9167,20.9167,20.7312,20.7577,205900.0
2013-04-23 11:20:00,23.5,23.61,23.44,23.44,184100.0,20.7577,20.8549,20.7047,20.7047,184100.0
2013-04-23 11:30:00,23.44,23.54,23.37,23.41,147900.0,20.7047,20.7931,20.6429,20.6782,147900.0
2013-04-23 11:40:00,23.42,23.62,23.42,23.55,127000.0,20.6871,20.8637,20.6871,20.8019,127000.0
2013-04-23 11:50:00,23.54,23.56,23.45,23.55,123400.0,20.7931,20.8107,20.7136,20.8019,123400.0
2013-04-23 12:00:00,23.56,23.59,23.54,23.57,58900.0,20.8107,20.8372,20.7931,20.8196,58900.0
2013-04-23 12:10:00,23.57,23.63,23.51,23.62,72000.0,20.8196,20.8726,20.7666,20.8637,72000.0
2013-04-23 12:20:00,23.62,23.65,23.58,23.59,75900.0,20.8637,20.8902,20.8284,20.8372,75900.0
2013-04-23 12:30:00,23.58,23.63,23.58,23.6,50900.0,20.8284,20.8726,20.8284,20.8461,50900.0
2013-04-23 12:40:00,23.6,23.61,23.47,23.47,48900.0,20.8461,20.8549,20.7312,20.7312,48900.0
2013-04-23 12:50:00,23.47,23.47,23.36,23.38,138600.0,20.7312,20.7312,20.6341,20.6517,138600.0
2013-04-23 13:00:00,23.39,23.41,23.13,23.13,290200.0,20.6606,20.6782,20.4309,20.4309,290200.0
2013-04-23 13:10:00,23.12,23.44,23.09,23.41,444500.0,20.4221,20.7047,20.3956,20.6782,444500.0
2013-04-23 13:20:00,23.4,23.41,23.28,23.33,97400.0,20.6694,20.6782,20.5634,20.6076,97400.0
2013-04-23 13:30:00,23.32,23.34,23.23,23.31,158100.0,20.5987,20.6164,20.5192,20.5899,158100.0
2013-04-23 13:40:00,23.31,23.32,23.22,23.26,95100.0,20.5899,20.5987,20.5104,20.5457,95100.0
2013-04-23 13:50:00,23.27,23.39,23.26,23.38,89600.0,20.5546,20.6606,20.5457,20.6517,89600.0
2013-04-23 14:00:00,23.37,23.4,23.36,23.39,54500.0,20.6429,20.6694,20.6341,20.6606,54500.0
2013-04-23 14:10:00,23.39,23.4,23.32,23.32,96200.0,20.6606,20.6694,20.5987,20.5987,96200.0
2013-04-23 14:20:00,23.32,23.38,23.28,23.31,69800.0,20.5987,20.6517,20.5634,20.5899,69800.0
2013-04-23 14:30:00,23.3,23.38,23.27,23.38,84300.0,20.5811,20.6517,20.5546,20.6517,84300.0
2013-04-23 14:40:00,23.38,23.42,23.37,23.41,101200.0,20.6517,20.6871,20.6429,20.6782,101200.0
2013-04-23 14:50:00,23.42,23.47,23.4,23.45,85900.0,20.6871,20.7312,20.6694,20.7136,85900.0
2013-04-23 15:00:00,23.46,23.5,23.44,23.48,80000.0,20.7224,20.7577,20.7047,20.7401,80000.0
2013-04-23 15:10:00,23.48,23.5,23.4,23.41,87100.0,20.7401,20.7577,20.6694,20.6782,87100.0
2013-04-23 15:20:00,23.42,23.56,23.41,23.51,120400.0,20.6871,20.8107,20.6782,20.7666,120400.0
2013-04-23 15:30:00,23.51,23.52,23.47,23.5,106700.0,20.7666,20.7754,20.7312,20.7577,106700.0
2013-04-23 15:40:00,23.51,23.52,23.47,23.51,207000.0,20.7666,20.7754,20.7312,20.7666,207000.0
2013-04-23 15:50:00,23.51,23.56,23.5,23.56,360400.0,20.7666,20.8107,20.7577,20.8107,360400.0
2013-04-24 09:30:00,23.59,24.0,23.59,23.97,379300.0,20.8372,21.1994,20.8372,21.1729,379300.0
2013-04-24 09:40:00,23.98,24.06,23.82,23.87,199000.0,21.1817,21.2524,21.0404,21.0846,199000.0
2013-04-24 09:50:00,23.89,23.95,23.66,23.72,209500.0,21.1022,21.1552,20.8991,20.9521,209500.0
2013-04-24 10:00:00,23.72,23.89,23.72,23.73,399900.0,20.9521,21.1022,20.9521,20.9609,399900.0
2013-04-24 10:10:00,23.73,23.75,23.59,23.65,315900.0,20.9609,20.9786,20.8372,20.8902,315900.0
2013-04-24 10:20:00,23.64,23.66,23.48,23.61,243000.0,20.8814,20.8991,20.7401,20.8549,243000.0
2013-04-24 10:30:00,23.61,23.75,23.58,23.65,197400.0,20.8549,20.9786,20.8284,20.8902,197400.0
2013-04-24 10:40:00,23.65,23.74,23.65,23.74,118900.0,20.8902,20.9697,20.8902,20.9697,118900.0
2013-04-24 10:50:00,23.74,23.77,23.68,23.73,108800.0,20.9697,20.9962,20.9167,20.9609,108800.0
2013-04-24 11:00:00,23.74,23.77,23.69,23.69,98100.0,20.9697,20.9962,20.9256,20.9256,98100.0
2013-04-24 11:10:00,23.69,23.71,23.64,23.7,118500.0,20.9256,20.9432,20.8814,20.9344,118500.0
2013-04-24 11:20:00,23.7,23.7,23.63,23.65,132500.0,20.9344,20.9344,20.8726,20.8902,132500.0
2013-04-24 11:30:00,23.65,23.78,23.64,23.71,211600.0,20.8902,21.0051,20.8814,20.9432,211600.0
2013-04-24 11:40:00,23.71,23.77,23.71,23.72,71800.0,20.9432,20.9962,20.9432,20.9521,71800.0
2013-04-24 11:50:00,23.72,23.84,23.72,23.83,85100.0,20.9521,21.0581,20.9521,21.0492,85100.0
2013-04-24 12:00:00,23.82,23.88,23.79,23.87,119500.0,21.0404,21.0934,21.0139,21.0846,119500.0
2013-04-24 12:10:00,23.86,23.87,23.75,23.75,82500.0,21.0757,21.0846,20.9786,20.9786,82500.0
2013-04-24 12:20:00,23.76,23.79,23.74,23.75,42700.0,20.9874,21.0139,20.9697,20.9786,42700.0
2013-04-24 12:30:00,23.76,23.81,23.72,23.81,92700.0,20.9874,21.0316,20.9521,21.0316,92700.0
2013-04-24 12:40:00,23.8,23.8,23.73,23.74,66000.0,21.0227,21.0227,20.9609,20.9697,66000.0
2013-04-24 12:50:00,23.73,23.73,23.64,23.66,96800.0,20.9609,20.9609,20.8814,20.8991,96800.0
2013-04-24 13:00:00,23.66,23.73,23.66,23.73,122600.0,20.8991,20.9609,20.8991,20.9609,122600.0
2013-04-24 13:10:00,23.72,23.74,23.67,23.71,139900.0,20.9521,20.9697,20.9079,20.9432,139900.0
2013-04-24 13:20:00,23.71,23.75,23.69,23.75,49500.0,20.9432,20.9786,20.9256,20.9786,49500.0
2013-04-24 13:30:00,23.75,23.78,23.74,23.77,54200.0,20.9786,21.0051,20.9697,20.9962,54200.0
2013-04-24 13:40:00,23.77,23.81,23.77,23.8,105600.0,20.9962,21.0316,20.9962,21.0227,105600.0
2013-04-24 13:50:00,23.8,23.85,23.8,23.81,65000.0,21.0227,21.0669,21.0227,21.0316,65000.0
2013-04-24 14:00:00,23.81,23.85,23.79,23.82,107100.0,21.0316,21.0669,21.0139,21.0404,107100.0
2013-04-24 14:10:00,23.82,23.96,23.82,23.96,104700.0,21.0404,21.164,21.0404,21.164,104700.0
2013-04-24 14:20:00,23.96,23.98,23.94,23.94,117700.0,21.164,21.1817,21.1464,21.1464,117700.0
2013-04-24 14:30:00,23.93,24.01,23.93,24.01,104800.0,21.1376,21.2082,21.1376,21.2082,104800.0
2013-04-24 14:40:00,24.01,24.02,23.97,23.99,81000.0,21.2082,21.217,21.1729,21.1905,81000.0
2013-04-24 14:50:00,23.99,24.03,23.96,24.03,139900.0,21.1905,21.2259,21.164,21.2259,139900.0
2013-04-24 15:00:00,24.02,24.03,23.96,24.02,109700.0,21.217,21.2259,21.164,21.217,109700.0
2013-04-24 15:10:00,24.02,24.02,23.95,24.02,81000.0,21.217,21.217,21.1552,21.217,81000.0
2013-04-24 15:20:00,24.02,24.04,23.98,24.02,162900.0,21.217,21.2347,21.1817,21.217,162900.0
2013-04-24 15:30:00,24.02,24.06,24.0,24.06,205300.0,21.217,21.2524,21.1994,21.2524,205300.0
2013-04-24 15:40:00,24.06,24.11,23.99,24.0,276500.0,21.2524,21.2965,21.1905,21.1994,276500.0
2013-04-24 15:50:00,24.0,24.03,23.97,24.03,545000.0,21.1994,21.2259,21.1729,21.2259,545000.0
2013-04-25 09:30:00,24.21,24.33,24.01,24.16,151400.0,21.3849,21.4909,21.2082,21.3407,151400.0
2013-04-25 09:40:00,24.17,24.17,24.05,24.13,101800.0,21.3495,21.3495,21.2435,21.3142,101800.0
2013-04-25 09:50:00,24.13,24.32,24.06,24.3,247200.0,21.3142,21.482,21.2524,21.4644,247200.0
2013-04-25 10:00:00,24.31,24.78,24.29,24.78,467500.0,21.4732,21.8884,21.4555,21.8884,467500.0
2013-04-25 10:10:00,24.78,24.79,24.52,24.64,328600.0,21.8884,21.8972,21.6587,21.7647,328600.0
2013-04-25 10:20:00,24.63,24.75,24.59,24.66,413000.0,21.7559,21.8619,21.7205,21.7824,413000.0
2013-04-25 10:30:00,24.66,24.68,24.52,24.57,205200.0,21.7824,21.8,21.6587,21.7029,205200.0
2013-04-25 10:40:00,24.58,24.67,24.47,24.57,135200.0,21.7117,21.7912,21.6145,21.7029,135200.0
2013-04-25 10:50:00,24.56,24.6,24.52,24.57,89800.0,21.694,21.7294,21.6587,21.7029,89800.0
2013-04-25 11:00:00,24.56,24.6,24.43,24.46,110100.0,21.694,21.7294,21.5792,21.6057,110100.0
2013-04-25 11:10:00,24.46,24.57,24.43,24.54,74300.0,21.6057,21.7029,21.5792,21.6764,74300.0
2013-04-25 11:20:00,24.53,24.6,24.45,24.49,90400.0,21.6675,21.7294,21.5969,21.6322,90400.0
2013-04-25 11:30:00,24.49,24.52,24.42,24.44,61400.0,21.6322,21.6587,21.5704,21.588,61400.0
2013-04-25 11:40:00,24.43,24.44,24.38,24.39,57100.0,21.5792,21.588,21.535,21.5439,57100.0
2013-04-25 11:50:00,24.39,24.42,24.3,24.42,117600.0,21.5439,21.5704,21.4644,21.5704,117600.0
2013-04-25 12:00:00,24.43,24.49,24.43,24.45,86600.0,21.5792,21.6322,21.5792,21.5969,86600.0
2013-04-25 12:10:00,24.45,24.52,24.43,24.49,98600.0,21.5969,21.6587,21.5792,21.6322,98600.0
2013-04-25 12:20:00,24.49,24.54,24.44,24.46,66400.0,21.6322,21.6764,21.588,21.6057,66400.0
2013-04-25 12:30:00,24.47,24.6,24.47,24.53,59600.0,21.6145,21.7294,21.6145,21.6675,59600.0
2013-04-25 12:40:00,24.53,24.55,24.44,24.53,88900.0,21.6675,21.6852,21.588,21.6675,88900.0
2013-04-25 12:50:00,24.54,24.58,24.52,24.54,135100.0,21.6764,21.7117,21.6587,21.6764,135100.0
2013-04-25 13:00:00,24.55,24.56,24.51,24.52,54000.0,21.6852,21.694,21.6499,21.6587,54000.0
2013-04-25 13:10:00,24.52,24.58,24.47,24.56,81700.0,21.6587,21.7117,21.6145,21.694,81700.0
2013-04-25 13:20:00,24.56,24.64,24.56,24.64,151100.0,21.694,21.7647,21.694,21.7647,151100.0
2013-04-25 13:30:00,24.62,24.74,24.62,24.71,198800.0,21.747,21.853,21.747,21.8265,198800.0
2013-04-25 13:40:00,24.7,24.76,24.7,24.74,208400.0,21.8177,21.8707,21.8177,21.853,208400.0
2013-04-25 13:50:00,24.73,24.75,24.61,24.69,142200.0,21.8442,21.8619,21.7382,21.8089,142200.0
2013-04-25 14:00:00,24.69,24.7,24.62,24.69,97600.0,21.8089,21.8177,21.747,21.8089,97600.0
2013-04-25 14:10:00,24.67,24.68,24.65,24.66,68000.0,21.7912,21.8,21.7735,21.7824,68000.0
2013-04-25 14:20:00,24.66,24.66,24.59,24.6,72600.0,21.7824,21.7824,21.7205,21.7294,72600.0
2013-04-25 14:30:00,24.6,24.65,24.59,24.65,104600.0,21.7294,21.7735,21.7205,21.7735,104600.0
2013-04-25 14:40:00,24.64,24.69,24.59,24.61,99000.0,21.7647,21.8089,21.7205,21.7382,99000.0
2013-04-25 14:50:00,24.6,24.62,24.57,24.58,116700.0,21.7294,21.747,21.7029,21.7117,116700.0
2013-04-25 15:00:00,24.58,24.59,24.41,24.48,107000.0,21.7117,21.7205,21.5615,21.6234,107000.0
2013-04-25 15:10:00,24.47,24.51,24.4,24.43,223400.0,21.6145,21.6499,21.5527,21.5792,223400.0
2013-04-25 15:20:00,24.44,24.54,24.41,24.54,283600.0,21.588,21.6764,21.5615,21.6764,283600.0
2013-04-25 15:30:00,24.54,24.62,24.53,24.61,353400.0,21.6764,21.747,21.6675,21.7382,353400.0
2013-04-25 15:40:00,24.62,24.68,24.6,24.67,474800.0,21.747,21.8,21.7294,21.7912,474800.0
2013-04-25 15:50:00,24.67,24.67,24.52,24.54,493600.0,21.7912,21.7912,21.6587,21.6764,493600.0
2013-04-26 09:30:00,25.96,26.15,25.6,25.72,1498500.0,22.9307,23.0985,22.6127,22.7187,1498500.0
2013-04-26 09:40:00,25.75,26.13,25.67,26.03,837100.0,22.7452,23.0808,22.6745,22.9925,837100.0
2013-04-26 09:50:00,26.05,26.11,25.85,25.9,848300.0,23.0102,23.0632,22.8335,22.8777,848300.0
2013-04-26 10:00:00,25.91,26.24,25.91,26.17,856900.0,22.8865,23.178,22.8865,23.1162,856900.0
2013-04-26 10:10:00,26.18,26.32,25.92,26.06,650800.0,23.125,23.2487,22.8953,23.019,650800.0
2013-04-26 10:20:00,26.06,26.18,26.03,26.11,279400.0,23.019,23.125,22.9925,23.0632,279400.0
2013-04-26 10:30:00,26.1,26.15,26.02,26.08,225200.0,23.0543,23.0985,22.9837,23.0367,225200.0
2013-04-26 10:40:00,26.09,26.25,26.07,26.22,282700.0,23.0455,23.1868,23.0278,23.1603,282700.0
2013-04-26 10:50:00,26.23,26.3,26.2,26.23,384600.0,23.1692,23.231,23.1427,23.1692,384600.0
2013-04-26 11:00:00,26.22,26.27,26.1,26.17,282000.0,23.1603,23.2045,23.0543,23.1162,282000.0
2013-04-26 11:10:00,26.18,26.21,26.1,26.16,226700.0,23.125,23.1515,23.0543,23.1073,226700.0
2013-04-26 11:20:00,26.15,26.3,26.14,26.3,207000.0,23.0985,23.231,23.0897,23.231,207000.0
2013-04-26 11:30:00,26.3,26.38,26.26,26.27,342600.0,23.231,23.3017,23.1957,23.2045,342600.0
2013-04-26 11:40:00,26.27,26.33,26.21,26.27,335100.0,23.2045,23.2575,23.1515,23.2045,335100.0
2013-04-26 11:50:00,26.27,26.31,26.22,26.29,272500.0,23.2045,23.2398,23.1603,23.2222,272500.0
2013-04-26 12:00:00,26.3,26.3,26.15,26.27,299500.0,23.231,23.231,23.0985,23.2045,299500.0
2013-04-26 12:10:00,26.26,26.28,26.19,26.27,200800.0,23.1957,23.2133,23.1338,23.2045,200800.0
2013-04-26 12:20:00,26.26,26.27,26.1,26.13,143200.0,23.1957,23.2045,23.0543,23.0808,143200.0
2013-04-26 12:30:00,26.13,26.21,26.1,26.1,119800.0,23.0808,23.1515,23.0543,23.0543,119800.0
2013-04-26 12:40:00,26.1,26.21,26.1,26.21,151700.0,23.0543,23.1515,23.0543,23.1515,151700.0
2013-04-26 12:50:00,26.21,26.28,26.2,26.26,266700.0,23.1515,23.2133,23.1427,23.1957,266700.0
2013-04-26 13:00:00,26.27,26.35,26.27,26.34,145500.0,23.2045,23.2752,23.2045,23.2663,145500.0
2013-04-26 13:10:00,26.34,26.44,26.34,26.43,212100.0,23.2663,23.3547,23.2663,23.3458,212100.0
2013-04-26 13:20:00,26.44,26.48,26.41,26.43,226300.0,23.3547,23.39,23.3282,23.3458,226300.0
2013-04-26 13:30:00,26.42,26.49,26.37,26.47,271900.0,23.337,23.3988,23.2928,23.3812,271900.0
2013-04-26 13:40:00,26.48,26.55,26.44,26.46,289500.0,23.39,23.4518,23.3547,23.3723,289500.0
2013-04-26 13:50:00,26.45,26.5,26.4,26.44,427700.0,23.3635,23.4077,23.3193,23.3547,427700.0
2013-04-26 14:00:00,26.44,26.44,26.33,26.35,127600.0,23.3547,23.3547,23.2575,23.2752,127600.0
2013-04-26 14:10:00,26.35,26.36,26.24,26.29,233100.0,23.2752,23.284,23.178,23.2222,233100.0
2013-04-26 14:20:00,26.29,26.32,26.28,26.32,136900.0,23.2222,23.2487,23.2133,23.2487,136900.0
2013-04-26 14:30:00,26.32,26.32,26.27,26.28,95800.0,23.2487,23.2487,23.2045,23.2133,95800.0
2013-04-26 14:40:00,26.29,26.46,26.26,26.46,400600.0,23.2222,23.3723,23.1957,23.3723,400600.0
2013-04-26 14:50:00,26.46,26.5,26.4,26.4,148600.0,23.3723,23.4077,23.3193,23.3193,148600.0
2013-04-26 15:00:00,26.4,26.53,26.4,26.53,172500.0,23.3193,23.4341,23.3193,23.4341,172500.0
2013-04-26 15:10:00,26.53,26.67,26.53,26.67,264100.0,23.4341,23.5578,23.4341,23.5578,264100.0
2013-04-26 15:20:00,26.67,26.7,26.6,26.67,290900.0,23.5578,23.5843,23.496,23.5578,290900.0
2013-04-26 15:30:00,26.67,26.92,26.66,26.78,758800.0,23.5578,23.7786,23.549,23.655,758800.0
2013-04-26 15:40:00,26.78,26.87,26.68,26.71,563600.0,23.655,23.7345,23.5666,23.5931,563600.0
2013-04-26 15:50:00,26.7,26.71,26.56,26.68,887900.0,23.5843,23.5931,23.4606,23.5666,887900.0
2013-04-29 09:30:00,26.61,26.62,26.48,26.59,453700.0,23.5048,23.5136,23.39,23.4871,453700.0
2013-04-29 09:40:00,26.59,26.82,26.58,26.77,365800.0,23.4871,23.6903,23.4783,23.6461,365800.0
2013-04-29 09:50:00,26.79,27.01,26.78,26.89,374100.0,23.6638,23.8581,23.655,23.7521,374100.0
2013-04-29 10:00:00,26.91,27.3,26.87,27.28,553100.0,23.7698,24.1143,23.7345,24.0966,553100.0
2013-04-29 10:10:00,27.29,27.32,27.1,27.19,453000.0,24.1055,24.132,23.9376,24.0171,453000.0
2013-04-29 10:20:00,27.2,27.24,27.18,27.19,259300.0,24.026,24.0613,24.0083,24.0171,259300.0
2013-04-29 10:30:00,27.18,27.18,26.94,26.94,262000.0,24.0083,24.0083,23.7963,23.7963,262000.0
2013-04-29 10:40:00,26.94,27.04,26.94,27.01,147200.0,23.7963,23.8846,23.7963,23.8581,147200.0
2013-04-29 10:50:00,27.01,27.08,26.95,26.97,164500.0,23.8581,23.92,23.8051,23.8228,164500.0
2013-04-29 11:00:00,26.97,26.97,26.88,26.9,99700.0,23.8228,23.8228,23.7433,23.761,99700.0
2013-04-29 11:10:00,26.9,26.93,26.85,26.89,248500.0,23.761,23.7875,23.7168,23.7521,248500.0
2013-04-29 11:20:00,26.9,26.92,26.78,26.8,232800.0,23.761,23.7786,23.655,23.6726,232800.0
2013-04-29 11:30:00,26.79,26.86,26.77,26.77,200100.0,23.6638,23.7256,23.6461,23.6461,200100.0
2013-04-29 11:40:00,26.78,26.87,26.77,26.86,170100.0,23.655,23.7345,23.6461,23.7256,170100.0
2013-04-29 11:50:00,26.86,26.89,26.84,26.86,102900.0,23.7256,23.7521,23.708,23.7256,102900.0
2013-04-29 12:00:00,26.86,26.94,26.84,26.92,134900.0,23.7256,23.7963,23.708,23.7786,134900.0
2013-04-29 12:10:00,26.92,27.05,26.91,27.0,233300.0,23.7786,23.8935,23.7698,23.8493,233300.0
2013-04-29 12:20:00,27.0,27.05,26.96,26.99,244400.0,23.8493,23.8935,23.814,23.8405,244400.0
2013-04-29 12:30:00,26.98,27.07,26.98,27.05,112600.0,23.8316,23.9111,23.8316,23.8935,112600.0
2013-04-29 12:40:00,27.06,27.07,26.96,26.97,102900.0,23.9023,23.9111,23.814,23.8228,102900.0
2013-04-29 12:50:00,26.97,27.01,26.9,26.93,135200.0,23.8228,23.8581,23.761,23.7875,135200.0
2013-04-29 13:00:00,26.93,26.93,26.82,26.84,167500.0,23.7875,23.7875,23.6903,23.708,167500.0
2013-04-29 13:10:00,26.84,26.85,26.71,26.72,219900.0,23.708,23.7168,23.5931,23.602,219900.0
2013-04-29 13:20:00,26.71,26.72,26.63,26.64,233900.0,23.5931,23.602,23.5225,23.5313,233900.0
2013-04-29 13:30:00,26.64,26.66,26.56,26.59,328700.0,23.5313,23.549,23.4606,23.4871,328700.0
2013-04-29 13:40:00,26.59,26.66,26.56,26.65,428900.0,23.4871,23.549,23.4606,23.5401,428900.0
2013-04-29 13:50:00,26.65,26.72,26.64,26.69,244900.0,23.5401,23.602,23.5313,23.5755,244900.0
2013-04-29 14:00:00,26.69,26.71,26.6,26.69,152800.0,23.5755,23.5931,23.496,23.5755,152800.0
2013-04-29 14:10:00,26.69,26.7,26.65,26.66,125000.0,23.5755,23.5843,23.5401,23.549,125000.0
2013-04-29 14:20:00,26.65,26.69,26.62,26.69,221300.0,23.5401,23.5755,23.5136,23.5755,221300.0
2013-04-29 14:30:00,26.69,26.73,26.65,26.67,247100.0,23.5755,23.6108,23.5401,23.5578,247100.0
2013-04-29 14:40:00,26.65,26.73,26.62,26.69,228900.0,23.5401,23.6108,23.5136,23.5755,228900.0
2013-04-29 14:50:00,26.69,26.78,26.68,26.78,149900.0,23.5755,23.655,23.5666,23.655,149900.0
2013-04-29 15:00:00,26.79,26.79,26.67,26.69,149100.0,23.6638,23.6638,23.5578,23.5755,149100.0
2013-04-29 15:10:00,26.69,26.7,26.64,26.66,111100.0,23.5755,23.5843,23.5313,23.549,111100.0
2013-04-29 15:20:00,26.67,26.68,26.57,26.59,226600.0,23.5578,23.5666,23.4695,23.4871,226600.0
2013-04-29 15:30:00,26.58,26.59,26.49,26.51,241500.0,23.4783,23.4871,23.3988,23.4165,241500.0
2013-04-29 15:40:00,26.5,26.6,26.48,26.6,245900.0,23.4077,23.496,23.39,23.496,245900.0
2013-04-29 15:50:00,26.59,26.6,26.47,26.52,785500.0,23.4871,23.496,23.3812,23.4253,785500.0
2013-04-30 09:30:00,26.14,26.49,26.14,26.4,553700.0,23.0897,23.3988,23.0897,23.3193,553700.0
2013-04-30 09:40:00,26.39,26.4,26.14,26.19,296700.0,23.3105,23.3193,23.0897,23.1338,296700.0
2013-04-30 09:50:00,26.19,26.2,25.9,25.92,253300.0,23.1338,23.1427,22.8777,22.8953,253300.0
2013-04-30 10:00:00,25.92,25.97,25.8,25.89,357400.0,22.8953,22.9395,22.7893,22.8688,357400.0
2013-04-30 10:10:00,25.88,25.96,25.83,25.86,260000.0,22.86,22.9307,22.8158,22.8423,260000.0
2013-04-30 10:20:00,25.86,25.9,25.8,25.82,207300.0,22.8423,22.8777,22.7893,22.807,207300.0
2013-04-30 10:30:00,25.83,25.85,25.8,25.82,264000.0,22.8158,22.8335,22.7893,22.807,264000.0
2013-04-30 10:40:00,25.82,25.93,25.82,25.9,287000.0,22.807,22.9042,22.807,22.8777,287000.0
2013-04-30 10:50:00,25.9,25.91,25.8,25.8,176200.0,22.8777,22.8865,22.7893,22.7893,176200.0
2013-04-30 11:00:00,25.8,25.81,25.6,25.6,399200.0,22.7893,22.7982,22.6127,22.6127,399200.0
2013-04-30 11:10:00,25.61,25.61,25.52,25.55,373300.0,22.6215,22.6215,22.542,22.5685,373300.0
2013-04-30 11:20:00,25.56,25.7,25.54,25.66,520000.0,22.5773,22.701,22.5597,22.6657,520000.0
2013-04-30 11:30:00,25.67,25.96,25.61,25.95,461300.0,22.6745,22.9307,22.6215,22.9218,461300.0
2013-04-30 11:40:00,25.95,26.03,25.95,25.99,159400.0,22.9218,22.9925,22.9218,22.9572,159400.0
2013-04-30 11:50:00,25.98,26.14,25.96,26.07,144400.0,22.9483,23.0897,22.9307,23.0278,144400.0
2013-04-30 12:00:00,26.08,26.15,26.06,26.13,122000.0,23.0367,23.0985,23.019,23.0808,122000.0
2013-04-30 12:10:00,26.14,26.16,26.03,26.08,114900.0,23.0897,23.1073,22.9925,23.0367,114900.0
2013-04-30 12:20:00,26.07,26.07,25.92,25.92,133200.0,23.0278,23.0278,22.8953,22.8953,133200.0
2013-04-30 12:30:00,25.93,25.97,25.88,25.89,109500.0,22.9042,22.9395,22.86,22.8688,109500.0
2013-04-30 12:40:00,25.89,26.0,25.88,26.0,79800.0,22.8688,22.966,22.86,22.966,79800.0
2013-04-30 12:50:00,25.99,26.03,25.98,26.01,74200.0,22.9572,22.9925,22.9483,22.9748,74200.0
2013-04-30 13:00:00,26.01,26.06,26.0,26.03,77100.0,22.9748,23.019,22.966,22.9925,77100.0
2013-04-30 13:10:00,26.04,26.05,26.01,26.04,70100.0,23.0013,23.0102,22.9748,23.0013,70100.0
2013-04-30 13:20:00,26.05,26.06,25.99,26.0,81900.0,23.0102,23.019,22.9572,22.966,81900.0
2013-04-30 13:30:00,26.0,26.03,25.97,25.98,85900.0,22.966,22.9925,22.9395,22.9483,85900.0
2013-04-30 13:40:00,25.97,25.97,25.94,25.94,97200.0,22.9395,22.9395,22.913,22.913,97200.0
2013-04-30 13:50:00,25.95,25.99,25.93,25.99,98300.0,22.9218,22.9572,22.9042,22.9572,98300.0
2013-04-30 14:00:00,25.99,26.0,25.92,25.94,172500.0,22.9572,22.966,22.8953,22.913,172500.0
2013-04-30 14:10:00,25.95,26.03,25.93,25.95,137100.0,22.9218,22.9925,22.9042,22.9218,137100.0
2013-04-30 14:20:00,25.94,26.02,25.94,26.0,67400.0,22.913,22.9837,22.913,22.966,67400.0
2013-04-30 14:30:00,26.01,26.07,26.0,26.05,116000.0,22.9748,23.0278,22.966,23.0102,116000.0
2013-04-30 14:40:00,26.05,26.07,25.99,25.99,162900.0,23.0102,23.0278,22.9572,22.9572,162900.0
2013-04-30 14:50:00,25.99,26.0,25.89,25.95,222400.0,22.9572,22.966,22.8688,22.9218,222400.0
2013-04-30 15:00:00,25.95,25.97,25.91,25.94,120500.0,22.9218,22.9395,22.8865,22.913,120500.0
2013-04-30 15:10:00,25.92,25.97,25.92,25.94,98800.0,22.8953,22.9395,22.8953,22.913,98800.0
2013-04-30 15:20:00,25.93,25.96,25.91,25.94,102100.0,22.9042,22.9307,22.8865,22.913,102100.0
2013-04-30 15:30:00,25.94,25.98,25.93,25.95,165200.0,22.913,22.9483,22.9042,22.9218,165200.0
2013-04-30 15:40:00,25.95,26.08,25.94,26.07,264000.0,22.9218,23.0367,22.913,23.0278,264000.0
2013-04-30 15:50:00,26.08,26.09,26.05,26.08,516300.0,23.0367,23.0455,23.0102,23.0367,516300.0
2013-05-01 09:30:00,25.97,26.04,25.75,25.82,253700.0,22.9395,23.0013,22.7452,22.807,253700.0
2013-05-01 09:40:00,25.82,25.97,25.73,25.76,255100.0,22.807,22.9395,22.7275,22.754,255100.0
2013-05-01 09:50:00,25.75,25.76,25.57,25.65,241900.0,22.7452,22.754,22.5862,22.6568,241900.0
2013-05-01 10:00:00,25.65,25.68,25.39,25.57,374700.0,22.6568,22.6833,22.4272,22.5862,374700.0
2013-05-01 10:10:00,25.57,25.63,25.53,25.55,150600.0,22.5862,22.6392,22.5508,22.5685,150600.0
2013-05-01 10:20:00,25.55,25.76,25.55,25.76,226100.0,22.5685,22.754,22.5685,22.754,226100.0
2013-05-01 10:30:00,25.76,25.81,25.65,25.68,225900.0,22.754,22.7982,22.6568,22.6833,225900.0
2013-05-01 10:40:00,25.68,25.72,25.64,25.65,107300.0,22.6833,22.7187,22.648,22.6568,107300.0
2013-05-01 10:50:00,25.65,25.7,25.6,25.65,143200.0,22.6568,22.701,22.6127,22.6568,143200.0
2013-05-01 11:00:00,25.65,25.71,25.64,25.7,147500.0,22.6568,22.7098,22.648,22.701,147500.0
2013-05-01 11:10:00,25.7,25.71,25.66,25.7,85700.0,22.701,22.7098,22.6657,22.701,85700.0
2013-05-01 11:20:00,25.7,25.7,25.6,25.6,72700.0,22.701,22.701,22.6127,22.6127,72700.0
2013-05-01 11:30:00,25.6,25.7,25.59,25.68,72000.0,22.6127,22.701,22.6038,22.6833,72000.0
2013-05-01 11:40:00,25.68,25.69,25.57,25.6,63800.0,22.6833,22.6922,22.5862,22.6127,63800.0
2013-05-01 11:50:00,25.61,25.68,25.61,25.66,78000.0,22.6215,22.6833,22.6215,22.6657,78000.0
2013-05-01 12:00:00,25.66,25.68,25.59,25.59,62700.0,22.6657,22.6833,22.6038,22.6038,62700.0
2013-05-01 12:10:00,25.59,25.64,25.53,25.62,55100.0,22.6038,22.648,22.5508,22.6303,55100.0
2013-05-01 12:20:00,25.62,25.66,25.62,25.64,79100.0,22.6303,22.6657,22.6303,22.648,79100.0
2013-05-01 12:30:00,25.64,25.67,25.5,25.62,157400.0,22.648,22.6745,22.5243,22.6303,157400.0
2013-05-01 12:40:00,25.62,25.64,25.58,25.61,124800.0,22.6303,22.648,22.595,22.6215,124800.0
2013-05-01 12:50:00,25.61,25.61,25.5,25.51,82300.0,22.6215,22.6215,22.5243,22.5332,82300.0
2013-05-01 13:00:00,25.52,25.55,25.48,25.48,97800.0,22.542,22.5685,22.5067,22.5067,97800.0
2013-05-01 13:10:00,25.48,25.59,25.48,25.58,61200.0,22.5067,22.6038,22.5067,22.595,61200.0
2013-05-01 13:20:00,25.57,25.69,25.55,25.67,63800.0,22.5862,22.6922,22.5685,22.6745,63800.0
2013-05-01 13:30:00,25.68,25.69,25.6,25.62,60900.0,22.6833,22.6922,22.6127,22.6303,60900.0
2013-05-01 13:40:00,25.62,25.62,25.52,25.56,67400.0,22.6303,22.6303,22.542,22.5773,67400.0
2013-05-01 13:50:00,25.55,25.61,25.52,25.59,138200.0,22.5685,22.6215,22.542,22.6038,138200.0
2013-05-01 14:00:00,25.59,25.7,25.58,25.64,96500.0,22.6038,22.701,22.595,22.648,96500.0
2013-05-01 14:10:00,25.65,25.66,25.57,25.62,121200.0,22.6568,22.6657,22.5862,22.6303,121200.0
2013-05-01 14:20:00,25.62,25.67,25.58,25.6,145400.0,22.6303,22.6745,22.595,22.6127,145400.0
2013-05-01 14:30:00,25.59,25.67,25.58,25.62,78400.0,22.6038,22.6745,22.595,22.6303,78400.0
2013-05-01 14:40:00,25.63,25.68,25.61,25.68,81700.0,22.6392,22.6833,22.6215,22.6833,81700.0
2013-05-01 14:50:00,25.68,25.74,25.64,25.7,94900.0,22.6833,22.7363,22.648,22.701,94900.0
2013-05-01 15:00:00,25.7,25.72,25.66,25.68,146400.0,22.701,22.7187,22.6657,22.6833,146400.0
2013-05-01 15:10:00,25.68,25.69,25.61,25.65,126800.0,22.6833,22.6922,22.6215,22.6568,126800.0
2013-05-01 15:20:00,25.64,25.64,25.54,25.55,159400.0,22.648,22.648,22.5597,22.5685,159400.0
2013-05-01 15:30:00,25.55,25.62,25.54,25.58,149500.0,22.5685,22.6303,22.5597,22.595,149500.0
2013-05-01 15:40:00,25.58,25.66,25.57,25.63,201600.0,22.595,22.6657,22.5862,22.6392,201600.0
2013-05-01 15:50:00,25.62,25.66,25.56,25.58,715700.0,22.6303,22.6657,22.5773,22.595,715700.0
2013-05-02 09:30:00,25.83,25.91,25.64,25.68,302500.0,22.8158,22.8865,22.648,22.6833,302500.0
2013-05-02 09:40:00,25.68,25.84,25.65,25.76,193200.0,22.6833,22.8247,22.6568,22.754,193200.0
2013-05-02 09:50:00,25.76,25.92,25.76,25.8,128100.0,22.754,22.8953,22.754,22.7893,128100.0
2013-05-02 10:00:00,25.8,26.05,25.79,26.05,257800.0,22.7893,23.0102,22.7805,23.0102,257800.0
2013-05-02 10:10:00,26.05,26.17,26.05,26.13,270700.0,23.0102,23.1162,23.0102,23.0808,270700.0
2013-05-02 10:20:00,26.13,26.28,26.1,26.27,146900.0,23.0808,23.2133,23.0543,23.2045,146900.0
2013-05-02 10:30:00,26.27,26.27,26.16,26.25,124900.0,23.2045,23.2045,23.1073,23.1868,124900.0
2013-05-02 10:40:00,26.25,26.32,26.19,26.2,158800.0,23.1868,23.2487,23.1338,23.1427,158800.0
2013-05-02 10:50:00,26.21,26.32,26.2,26.32,354100.0,23.1515,23.2487,23.1427,23.2487,354100.0
2013-05-02 11:00:00,26.32,26.39,26.21,26.21,163600.0,23.2487,23.3105,23.1515,23.1515,163600.0
2013-05-02 11:10:00,26.22,26.28,26.16,26.19,165900.0,23.1603,23.2133,23.1073,23.1338,165900.0
2013-05-02 11:20:00,26.2,26.32,26.2,26.31,231700.0,23.1427,23.2487,23.1427,23.2398,231700.0
2013-05-02 11:30:00,26.32,26.35,26.25,26.27,103900.0,23.2487,23.2752,23.1868,23.2045,103900.0
2013-05-02 11:40:00,26.27,26.28,26.24,26.25,106900.0,23.2045,23.2133,23.178,23.1868,106900.0
2013-05-02 11:50:00,26.26,26.35,26.26,26.29,154500.0,23.1957,23.2752,23.1957,23.2222,154500.0
2013-05-02 12:00:00,26.29,26.36,26.28,26.33,113200.0,23.2222,23.284,23.2133,23.2575,113200.0
2013-05-02 12:10:00,26.33,26.35,26.25,26.26,84900.0,23.2575,23.2752,23.1868,23.1957,84900.0
2013-05-02 12:20:00,26.26,26.29,26.24,26.25,81100.0,23.1957,23.2222,23.178,23.1868,81100.0
2013-05-02 12:30:00,26.25,26.3,26.24,26.29,87000.0,23.1868,23.231,23.178,23.2222,87000.0
2013-05-02 12:40:00,26.28,26.38,26.28,26.34,64200.0,23.2133,23.3017,23.2133,23.2663,64200.0
2013-05-02 12:50:00,26.35,26.37,26.3,26.34,124400.0,23.2752,23.2928,23.231,23.2663,124400.0
2013-05-02 13:00:00,26.34,26.41,26.34,26.39,86300.0,23.2663,23.3282,23.2663,23.3105,86300.0
2013-05-02 13:10:00,26.39,26.41,26.37,26.4,95800.0,23.3105,23.3282,23.2928,23.3193,95800.0
2013-05-02 13:20:00,26.39,26.41,26.36,26.37,75600.0,23.3105,23.3282,23.284,23.2928,75600.0
2013-05-02 13:30:00,26.38,26.44,26.37,26.39,98500.0,23.3017,23.3547,23.2928,23.3105,98500.0
2013-05-02 13:40:00,26.4,26.42,26.37,26.39,40500.0,23.3193,23.337,23.2928,23.3105,40500.0
2013-05-02 13:50:00,26.4,26.45,26.38,26.44,79500.0,23.3193,23.3635,23.3017,23.3547,79500.0
2013-05-02 14:00:00,26.45,26.45,26.38,26.39,95700.0,23.3635,23.3635,23.3017,23.3105,95700.0
2013-05-02 14:10:00,26.39,26.41,26.36,26.4,66900.0,23.3105,23.3282,23.284,23.3193,66900.0
2013-05-02 14:20:00,26.4,26.41,26.33,26.41,179200.0,23.3193,23.3282,23.2575,23.3282,179200.0
2013-05-02 14:30:00,26.41,26.49,26.4,26.49,134900.0,23.3282,23.3988,23.3193,23.3988,134900.0
2013-05-02 14:40:00,26.49,26.53,26.47,26.51,168200.0,23.3988,23.4341,23.3812,23.4165,168200.0
2013-05-02 14:50:00,26.51,26.52,26.46,26.46,159200.0,23.4165,23.4253,23.3723,23.3723,159200.0
2013-05-02 15:00:00,26.46,26.48,26.41,26.42,107100.0,23.3723,23.39,23.3282,23.337,107100.0
2013-05-02 15:10:00,26.42,26.43,26.33,26.34,83600.0,23.337,23.3458,23.2575,23.2663,83600.0
2013-05-02 15:20:00,26.33,26.38,26.31,26.33,69800.0,23.2575,23.3017,23.2398,23.2575,69800.0
2013-05-02 15:30:00,26.33,26.41,26.33,26.39,193300.0,23.2575,23.3282,23.2575,23.3105,193300.0
2013-05-02 15:40:00,26.39,26.44,26.38,26.42,377600.0,23.3105,23.3547,23.3017,23.337,377600.0
2013-05-02 15:50:00,26.42,26.42,26.34,26.4,339300.0,23.337,23.337,23.2663,23.3193,339300.0
2013-05-03 09:30:00,26.78,27.0,26.71,27.0,337000.0,23.655,23.8493,23.5931,23.8493,337000.0
2013-05-03 09:40:00,27.0,27.02,26.9,27.0,269200.0,23.8493,23.867,23.761,23.8493,269200.0
2013-05-03 09:50:00,27.0,27.01,26.67,26.76,288100.0,23.8493,23.8581,23.5578,23.6373,288100.0
2013-05-03 10:00:00,26.76,26.79,26.58,26.63,234700.0,23.6373,23.6638,23.4783,23.5225,234700.0
2013-05-03 10:10:00,26.64,26.7,26.57,26.63,181100.0,23.5313,23.5843,23.4695,23.5225,181100.0
2013-05-03 10:20:00,26.62,26.69,26.6,26.67,133300.0,23.5136,23.5755,23.496,23.5578,133300.0
2013-05-03 10:30:00,26.68,26.78,26.67,26.72,121300.0,23.5666,23.655,23.5578,23.602,121300.0
2013-05-03 10:40:00,26.71,26.79,26.68,26.77,101300.0,23.5931,23.6638,23.5666,23.6461,101300.0
2013-05-03 10:50:00,26.76,26.78,26.64,26.66,196500.0,23.6373,23.655,23.5313,23.549,196500.0
2013-05-03 11:00:00,26.66,26.67,26.55,26.55,140300.0,23.549,23.5578,23.4518,23.4518,140300.0
2013-05-03 11:10:00,26.56,26.6,26.55,26.56,77200.0,23.4606,23.496,23.4518,23.4606,77200.0
2013-05-03 11:20:00,26.56,26.63,26.54,26.58,85200.0,23.4606,23.5225,23.443,23.4783,85200.0
2013-05-03 11:30:00,26.59,26.64,26.54,26.58,51500.0,23.4871,23.5313,23.443,23.4783,51500.0
2013-05-03 11:40:00,26.59,26.63,26.57,26.62,57700.0,23.4871,23.5225,23.4695,23.5136,57700.0
2013-05-03 11:50:00,26.62,26.65,26.49,26.51,64300.0,23.5136,23.5401,23.3988,23.4165,64300.0
2013-05-03 12:00:00,26.5,26.52,26.44,26.5,136100.0,23.4077,23.4253,23.3547,23.4077,136100.0
2013-05-03 12:10:00,26.51,26.53,26.47,26.47,79800.0,23.4165,23.4341,23.3812,23.3812,79800.0
2013-05-03 12:20:00,26.48,26.52,26.46,26.5,52100.0,23.39,23.4253,23.3723,23.4077,52100.0
2013-05-03 12:30:00,26.49,26.5,26.46,26.5,55000.0,23.3988,23.4077,23.3723,23.4077,55000.0
2013-05-03 12:40:00,26.49,26.56,26.48,26.49,77700.0,23.3988,23.4606,23.39,23.3988,77700.0
2013-05-03 12:50:00,26.48,26.48,26.39,26.4,90200.0,23.39,23.39,23.3105,23.3193,90200.0
2013-05-03 13:00:00,26.4,26.4,26.32,26.32,139100.0,23.3193,23.3193,23.2487,23.2487,139100.0
2013-05-03 13:10:00,26.33,26.4,26.33,26.38,48700.0,23.2575,23.3193,23.2575,23.3017,48700.0
2013-05-03 13:20:00,26.39,26.41,26.32,26.33,46900.0,23.3105,23.3282,23.2487,23.2575,46900.0
2013-05-03 13:30:00,26.33,26.37,26.32,26.35,41900.0,23.2575,23.2928,23.2487,23.2752,41900.0
2013-05-03 13:40:00,26.35,26.36,26.31,26.31,54700.0,23.2752,23.284,23.2398,23.2398,54700.0
2013-05-03 13:50:00,26.31,26.33,26.24,26.28,69300.0,23.2398,23.2575,23.178,23.2133,69300.0
2013-05-03 14:00:00,26.29,26.32,26.27,26.32,75300.0,23.2222,23.2487,23.2045,23.2487,75300.0
2013-05-03 14:10:00,26.32,26.39,26.32,26.38,51900.0,23.2487,23.3105,23.2487,23.3017,51900.0
2013-05-03 14:20:00,26.39,26.47,26.39,26.46,41900.0,23.3105,23.3812,23.3105,23.3723,41900.0
2013-05-03 14:30:00,26.45,26.47,26.42,26.42,52900.0,23.3635,23.3812,23.337,23.337,52900.0
2013-05-03 14:40:00,26.42,26.43,26.35,26.4,44600.0,23.337,23.3458,23.2752,23.3193,44600.0
2013-05-03 14:50:00,26.4,26.45,26.39,26.39,50300.0,23.3193,23.3635,23.3105,23.3105,50300.0
2013-05-03 15:00:00,26.39,26.41,26.35,26.35,58000.0,23.3105,23.3282,23.2752,23.2752,58000.0
2013-05-03 15:10:00,26.35,26.4,26.35,26.37,104400.0,23.2752,23.3193,23.2752,23.2928,104400.0
2013-05-03 15:20:00,26.37,26.45,26.35,26.45,80500.0,23.2928,23.3635,23.2752,23.3635,80500.0
2013-05-03 15:30:00,26.44,26.5,26.43,26.49,99400.0,23.3547,23.4077,23.3458,23.3988,99400.0
2013-05-03 15:40:00,26.5,26.51,26.46,26.48,174100.0,23.4077,23.4165,23.3723,23.39,174100.0
2013-05-03 15:50:00,26.48,26.49,26.44,26.45,291400.0,23.39,23.3988,23.3547,23.3635,291400.0
2013-05-06 09:30:00,26.46,26.51,26.35,26.44,83800.0,23.3723,23.4165,23.2752,23.3547,83800.0
2013-05-06 09:40:00,26.44,26.46,26.26,26.37,115900.0,23.3547,23.3723,23.1957,23.2928,115900.0
2013-05-06 09:50:00,26.36,26.41,26.24,26.26,123600.0,23.284,23.3282,23.178,23.1957,123600.0
2013-05-06 10:00:00,26.25,26.51,26.25,26.5,138700.0,23.1868,23.4165,23.1868,23.4077,138700.0
2013-05-06 10:10:00,26.5,26.59,26.46,26.59,89300.0,23.4077,23.4871,23.3723,23.4871,89300.0
2013-05-06 10:20:00,26.59,26.64,26.45,26.45,165100.0,23.4871,23.5313,23.3635,23.3635,165100.0
2013-05-06 10:30:00,26.45,26.47,26.38,26.39,65300.0,23.3635,23.3812,23.3017,23.3105,65300.0
2013-05-06 10:40:00,26.38,26.38,26.24,26.28,86600.0,23.3017,23.3017,23.178,23.2133,86600.0
2013-05-06 10:50:00,26.27,26.28,26.16,26.18,154300.0,23.2045,23.2133,23.1073,23.125,154300.0
2013-05-06 11:00:00,26.17,26.25,26.17,26.23,91200.0,23.1162,23.1868,23.1162,23.1692,91200.0
2013-05-06 11:10:00,26.23,26.37,26.23,26.34,150400.0,23.1692,23.2928,23.1692,23.2663,150400.0
2013-05-06 11:20:00,26.34,26.4,26.33,26.38,53200.0,23.2663,23.3193,23.2575,23.3017,53200.0
2013-05-06 11:30:00,26.37,26.38,26.28,26.34,80800.0,23.2928,23.3017,23.2133,23.2663,80800.0
2013-05-06 11:40:00,26.34,26.39,26.31,26.39,48400.0,23.2663,23.3105,23.2398,23.3105,48400.0
2013-05-06 11:50:00,26.4,26.44,26.37,26.43,52900.0,23.3193,23.3547,23.2928,23.3458,52900.0
2013-05-06 12:00:00,26.43,26.45,26.42,26.44,66900.0,23.3458,23.3635,23.337,23.3547,66900.0
2013-05-06 12:10:00,26.43,26.51,26.43,26.5,59500.0,23.3458,23.4165,23.3458,23.4077,59500.0
2013-05-06 12:20:00,26.49,26.51,26.46,26.48,89300.0,23.3988,23.4165,23.3723,23.39,89300.0
2013-05-06 12:30:00,26.49,26.52,26.45,26.5,89100.0,23.3988,23.4253,23.3635,23.4077,89100.0
2013-05-06 12:40:00,26.5,26.51,26.45,26.51,58900.0,23.4077,23.4165,23.3635,23.4165,58900.0
2013-05-06 12:50:00,26.51,26.51,26.41,26.41,52600.0,23.4165,23.4165,23.3282,23.3282,52600.0
2013-05-06 13:00:00,26.42,26.47,26.4,26.45,55000.0,23.337,23.3812,23.3193,23.3635,55000.0
2013-05-06 13:10:00,26.45,26.46,26.4,26.44,44500.0,23.3635,23.3723,23.3193,23.3547,44500.0
2013-05-06 13:20:00,26.44,26.5,26.43,26.5,47500.0,23.3547,23.4077,23.3458,23.4077,47500.0
2013-05-06 13:30:00,26.5,26.51,26.46,26.47,75800.0,23.4077,23.4165,23.3723,23.3812,75800.0
2013-05-06 13:40:00,26.46,26.48,26.45,26.48,40500.0,23.3723,23.39,23.3635,23.39,40500.0
2013-05-06 13:50:00,26.47,26.54,26.47,26.54,62500.0,23.3812,23.443,23.3812,23.443,62500.0
2013-05-06 14:00:00,26.53,26.55,26.51,26.54,76100.0,23.4341,23.4518,23.4165,23.443,76100.0
2013-05-06 14:10:00,26.53,26.6,26.53,26.59,102500.0,23.4341,23.496,23.4341,23.4871,102500.0
2013-05-06 14:20:00,26.59,26.62,26.58,26.6,106200.0,23.4871,23.5136,23.4783,23.496,106200.0
2013-05-06 14:30:00,26.6,26.61,26.54,26.54,82300.0,23.496,23.5048,23.443,23.443,82300.0
2013-05-06 14:40:00,26.54,26.55,26.5,26.52,126200.0,23.443,23.4518,23.4077,23.4253,126200.0
2013-05-06 14:50:00,26.52,26.59,26.52,26.54,87800.0,23.4253,23.4871,23.4253,23.443,87800.0
2013-05-06 15:00:00,26.55,26.56,26.47,26.51,143800.0,23.4518,23.4606,23.3812,23.4165,143800.0
2013-05-06 15:10:00,26.5,26.53,26.49,26.52,66100.0,23.4077,23.4341,23.3988,23.4253,66100.0
2013-05-06 15:20:00,26.51,26.54,26.49,26.53,105500.0,23.4165,23.443,23.3988,23.4341,105500.0
2013-05-06 15:30:00,26.52,26.54,26.48,26.51,169000.0,23.4253,23.443,23.39,23.4165,169000.0
2013-05-06 15:40:00,26.52,26.54,26.47,26.49,144200.0,23.4253,23.443,23.3812,23.3988,144200.0
2013-05-06 15:50:00,26.49,26.5,26.45,26.5,211400.0,23.3988,23.4077,23.3635,23.4077,211400.0
2013-05-07 09:30:00,26.68,26.81,26.68,26.78,232300.0,23.5666,23.6815,23.5666,23.655,232300.0
2013-05-07 09:40:00,26.78,26.82,26.75,26.76,123800.0,23.655,23.6903,23.6285,23.6373,123800.0
2013-05-07 09:50:00,26.76,26.84,26.64,26.7,110700.0,23.6373,23.708,23.5313,23.5843,110700.0
2013-05-07 10:00:00,26.71,26.73,26.58,26.59,167400.0,23.5931,23.6108,23.4783,23.4871,167400.0
2013-05-07 10:10:00,26.6,26.67,26.43,26.44,338900.0,23.496,23.5578,23.3458,23.3547,338900.0
2013-05-07 10:20:00,26.44,26.66,26.41,26.63,123200.0,23.3547,23.549,23.3282,23.5225,123200.0
2013-05-07 10:30:00,26.64,26.81,26.63,26.78,148100.0,23.5313,23.6815,23.5225,23.655,148100.0
2013-05-07 10:40:00,26.79,26.8,26.73,26.8,76800.0,23.6638,23.6726,23.6108,23.6726,76800.0
2013-05-07 10:50:00,26.8,26.8,26.64,26.65,165600.0,23.6726,23.6726,23.5313,23.5401,165600.0
2013-05-07 11:00:00,26.65,26.67,26.58,26.61,219900.0,23.5401,23.5578,23.4783,23.5048,219900.0
2013-05-07 11:10:00,26.61,26.66,26.57,26.6,117800.0,23.5048,23.549,23.4695,23.496,117800.0
2013-05-07 11:20:00,26.6,26.64,26.59,26.61,106900.0,23.496,23.5313,23.4871,23.5048,106900.0
2013-05-07 11:30:00,26.61,26.65,26.6,26.61,44500.0,23.5048,23.5401,23.496,23.5048,44500.0
2013-05-07 11:40:00,26.6,26.62,26.59,26.6,34500.0,23.496,23.5136,23.4871,23.496,34500.0
2013-05-07 11:50:00,26.6,26.65,26.6,26.62,152900.0,23.496,23.5401,23.496,23.5136,152900.0
2013-05-07 12:00:00,26.62,26.64,26.61,26.64,178200.0,23.5136,23.5313,23.5048,23.5313,178200.0
2013-05-07 12:10:00,26.64,26.65,26.61,26.63,42000.0,23.5313,23.5401,23.5048,23.5225,42000.0
2013-05-07 12:20:00,26.64,26.68,26.63,26.67,60400.0,23.5313,23.5666,23.5225,23.5578,60400.0
2013-05-07 12:30:00,26.67,26.68,26.64,26.67,97600.0,23.5578,23.5666,23.5313,23.5578,97600.0
2013-05-07 12:40:00,26.67,26.71,26.66,26.7,38900.0,23.5578,23.5931,23.549,23.5843,38900.0
2013-05-07 12:50:00,26.7,26.71,26.65,26.7,27100.0,23.5843,23.5931,23.5401,23.5843,27100.0
2013-05-07 13:00:00,26.7,26.7,26.67,26.69,82000.0,23.5843,23.5843,23.5578,23.5755,82000.0
2013-05-07 13:10:00,26.68,26.72,26.68,26.71,48300.0,23.5666,23.602,23.5666,23.5931,48300.0
2013-05-07 13:20:00,26.71,26.73,26.69,26.7,44100.0,23.5931,23.6108,23.5755,23.5843,44100.0
2013-05-07 13:30:00,26.7,26.74,26.69,26.72,30100.0,23.5843,23.6196,23.5755,23.602,30100.0
2013-05-07 13:40:00,26.72,26.74,26.71,26.72,37200.0,23.602,23.6196,23.5931,23.602,37200.0
2013-05-07 13:50:00,26.72,26.74,26.7,26.7,48500.0,23.602,23.6196,23.5843,23.5843,48500.0
2013-05-07 14:00:00,26.7,26.73,26.69,26.73,17800.0,23.5843,23.6108,23.5755,23.6108,17800.0
2013-05-07 14:10:00,26.73,26.76,26.68,26.69,108700.0,23.6108,23.6373,23.5666,23.5755,108700.0
2013-05-07 14:20:00,26.69,26.73,26.66,26.67,76700.0,23.5755,23.6108,23.549,23.5578,76700.0
2013-05-07 14:30:00,26.67,26.67,26.64,26.65,59400.0,23.5578,23.5578,23.5313,23.5401,59400.0
2013-05-07 14:40:00,26.65,26.67,26.64,26.66,43600.0,23.5401,23.5578,23.5313,23.549,43600.0
2013-05-07 14:50:00,26.67,26.68,26.64,26.67,43300.0,23.5578,23.5666,23.5313,23.5578,43300.0
2013-05-07 15:00:00,26.68,26.71,26.67,26.69,66900.0,23.5666,23.5931,23.5578,23.5755,66900.0
2013-05-07 15:10:00,26.69,26.7,26.66,26.66,64200.0,23.5755,23.5843,23.549,23.549,64200.0
2013-05-07 15:20:00,26.67,26.68,26.65,26.67,57400.0,23.5578,23.5666,23.5401,23.5578,57400.0
2013-05-07 15:30:00,26.67,26.69,26.65,26.68,75200.0,23.5578,23.5755,23.5401,23.5666,75200.0
2013-05-07 15:40:00,26.68,26.73,26.67,26.7,129300.0,23.5666,23.6108,23.5578,23.5843,129300.0
2013-05-07 15:50:00,26.7,26.75,26.7,26.74,230400.0,23.5843,23.6285,23.5843,23.6196,230400.0
2013-05-08 09:30:00,26.65,26.74,26.43,26.64,178700.0,23.5401,23.6196,23.3458,23.5313,178700.0
2013-05-08 09:40:00,26.64,26.73,26.59,26.6,130000.0,23.5313,23.6108,23.4871,23.496,130000.0
2013-05-08 09:50:00,26.59,26.72,26.54,26.69,120700.0,23.4871,23.602,23.443,23.5755,120700.0
2013-05-08 10:00:00,26.69,26.72,26.63,26.64,91800.0,23.5755,23.602,23.5225,23.5313,91800.0
2013-05-08 10:10:00,26.64,26.65,26.52,26.53,83500.0,23.5313,23.5401,23.4253,23.4341,83500.0
2013-05-08 10:20:00,26.53,26.54,26.41,26.45,117900.0,23.4341,23.443,23.3282,23.3635,117900.0
2013-05-08 10:30:00,26.45,26.55,26.45,26.5,75400.0,23.3635,23.4518,23.3635,23.4077,75400.0
2013-05-08 10:40:00,26.5,26.52,26.45,26.5,78100.0,23.4077,23.4253,23.3635,23.4077,78100.0
2013-05-08 10:50:00,26.49,26.58,26.47,26.55,231300.0,23.3988,23.4783,23.3812,23.4518,231300.0
2013-05-08 11:00:00,26.54,26.61,26.53,26.6,75000.0,23.443,23.5048,23.4341,23.496,75000.0
2013-05-08 11:10:00,26.59,26.64,26.56,26.58,92600.0,23.4871,23.5313,23.4606,23.4783,92600.0
2013-05-08 11:20:00,26.58,26.65,26.57,26.64,125500.0,23.4783,23.5401,23.4695,23.5313,125500.0
2013-05-08 11:30:00,26.63,26.68,26.63,26.67,91600.0,23.5225,23.5666,23.5225,23.5578,91600.0
2013-05-08 11:40:00,26.67,26.68,26.6,26.63,122100.0,23.5578,23.5666,23.496,23.5225,122100.0
2013-05-08 11:50:00,26.63,26.66,26.61,26.65,100800.0,23.5225,23.549,23.5048,23.5401,100800.0
2013-05-08 12:00:00,26.66,26.68,26.63,26.67,80400.0,23.549,23.5666,23.5225,23.5578,80400.0
2013-05-08 12:10:00,26.66,26.68,26.64,26.67,105800.0,23.549,23.5666,23.5313,23.5578,105800.0
2013-05-08 12:20:00,26.67,26.69,26.62,26.63,77100.0,23.5578,23.5755,23.5136,23.5225,77100.0
2013-05-08 12:30:00,26.63,26.65,26.61,26.64,41900.0,23.5225,23.5401,23.5048,23.5313,41900.0
2013-05-08 12:40:00,26.65,26.7,26.62,26.7,101400.0,23.5401,23.5843,23.5136,23.5843,101400.0
2013-05-08 12:50:00,26.69,26.75,26.69,26.75,78300.0,23.5755,23.6285,23.5755,23.6285,78300.0
2013-05-08 13:00:00,26.75,26.82,26.75,26.79,113100.0,23.6285,23.6903,23.6285,23.6638,113100.0
2013-05-08 13:10:00,26.79,26.86,26.79,26.86,75900.0,23.6638,23.7256,23.6638,23.7256,75900.0
2013-05-08 13:20:00,26.85,26.87,26.81,26.82,42500.0,23.7168,23.7345,23.6815,23.6903,42500.0
2013-05-08 13:30:00,26.81,26.86,26.8,26.83,77000.0,23.6815,23.7256,23.6726,23.6991,77000.0
2013-05-08 13:40:00,26.83,26.83,26.77,26.8,53700.0,23.6991,23.6991,23.6461,23.6726,53700.0
2013-05-08 13:50:00,26.78,26.8,26.77,26.79,41200.0,23.655,23.6726,23.6461,23.6638,41200.0
2013-05-08 14:00:00,26.79,26.83,26.77,26.8,50200.0,23.6638,23.6991,23.6461,23.6726,50200.0
2013-05-08 14:10:00,26.8,26.81,26.78,26.78,49300.0,23.6726,23.6815,23.655,23.655,49300.0
2013-05-08 14:20:00,26.79,26.84,26.79,26.8,41300.0,23.6638,23.708,23.6638,23.6726,41300.0
2013-05-08 14:30:00,26.8,26.82,26.72,26.77,63400.0,23.6726,23.6903,23.602,23.6461,63400.0
2013-05-08 14:40:00,26.76,26.77,26.68,26.74,65800.0,23.6373,23.6461,23.5666,23.6196,65800.0
2013-05-08 14:50:00,26.72,26.75,26.71,26.74,78500.0,23.602,23.6285,23.5931,23.6196,78500.0
2013-05-08 15:00:00,26.74,26.78,26.73,26.77,88200.0,23.6196,23.655,23.6108,23.6461,88200.0
2013-05-08 15:10:00,26.78,26.92,26.77,26.92,255000.0,23.655,23.7786,23.6461,23.7786,255000.0
2013-05-08 15:20:00,26.91,26.97,26.91,26.95,134300.0,23.7698,23.8228,23.7698,23.8051,134300.0
2013-05-08 15:30:00,26.95,26.98,26.91,26.91,125300.0,23.8051,23.8316,23.7698,23.7698,125300.0
2013-05-08 15:40:00,26.91,26.97,26.9,26.96,138700.0,23.7698,23.8228,23.761,23.814,138700.0
2013-05-08 15:50:00,26.96,26.97,26.93,26.95,272800.0,23.814,23.8228,23.7875,23.8051,272800.0
2013-05-09 09:30:00,26.86,27.06,26.86,27.0,124700.0,23.7256,23.9023,23.7256,23.8493,124700.0
2013-05-09 09:40:00,27.0,27.12,26.97,27.11,143800.0,23.8493,23.9553,23.8228,23.9465,143800.0
2013-05-09 09:50:00,27.11,27.23,27.11,27.14,183400.0,23.9465,24.0525,23.9465,23.973,183400.0
2013-05-09 10:00:00,27.13,27.16,27.05,27.1,190000.0,23.9641,23.9906,23.8935,23.9376,190000.0
2013-05-09 10:10:00,27.1,27.13,27.01,27.02,172700.0,23.9376,23.9641,23.8581,23.867,172700.0
2013-05-09 10:20:00,27.03,27.06,26.93,26.94,152300.0,23.8758,23.9023,23.7875,23.7963,152300.0
2013-05-09 10:30:00,26.95,27.03,26.91,27.03,103600.0,23.8051,23.8758,23.7698,23.8758,103600.0
2013-05-09 10:40:00,27.02,27.06,27.02,27.03,131000.0,23.867,23.9023,23.867,23.8758,131000.0
2013-05-09 10:50:00,27.03,27.14,27.03,27.14,204300.0,23.8758,23.973,23.8758,23.973,204300.0
2013-05-09 11:00:00,27.13,27.31,27.13,27.3,200400.0,23.9641,24.1231,23.9641,24.1143,200400.0
2013-05-09 11:10:00,27.3,27.31,27.18,27.2,194700.0,24.1143,24.1231,24.0083,24.026,194700.0
2013-05-09 11:20:00,27.2,27.27,27.14,27.17,118900.0,24.026,24.0878,23.973,23.9995,118900.0
2013-05-09 11:30:00,27.16,27.17,27.12,27.13,80900.0,23.9906,23.9995,23.9553,23.9641,80900.0
2013-05-09 11:40:00,27.12,27.16,27.12,27.14,68400.0,23.9553,23.9906,23.9553,23.973,68400.0
2013-05-09 11:50:00,27.15,27.15,27.12,27.12,39900.0,23.9818,23.9818,23.9553,23.9553,39900.0
2013-05-09 12:00:00,27.12,27.14,27.06,27.08,84600.0,23.9553,23.973,23.9023,23.92,84600.0
2013-05-09 12:10:00,27.08,27.1,27.04,27.1,90600.0,23.92,23.9376,23.8846,23.9376,90600.0
2013-05-09 12:20:00,27.1,27.1,27.01,27.01,115800.0,23.9376,23.9376,23.8581,23.8581,115800.0
2013-05-09 12:30:00,27.0,27.04,26.98,26.99,114600.0,23.8493,23.8846,23.8316,23.8405,114600.0
2013-05-09 12:40:00,26.99,27.01,26.94,27.0,125300.0,23.8405,23.8581,23.7963,23.8493,125300.0
2013-05-09 12:50:00,27.01,27.03,26.96,27.01,63000.0,23.8581,23.8758,23.814,23.8581,63000.0
2013-05-09 13:00:00,27.02,27.12,27.01,27.1,141200.0,23.867,23.9553,23.8581,23.9376,141200.0
2013-05-09 13:10:00,27.1,27.11,27.06,27.11,82100.0,23.9376,23.9465,23.9023,23.9465,82100.0
2013-05-09 13:20:00,27.11,27.13,27.09,27.13,43400.0,23.9465,23.9641,23.9288,23.9641,43400.0
2013-05-09 13:30:00,27.13,27.21,27.12,27.14,75900.0,23.9641,24.0348,23.9553,23.973,75900.0
2013-05-09 13:40:00,27.14,27.16,27.1,27.15,226500.0,23.973,23.9906,23.9376,23.9818,226500.0
2013-05-09 13:50:00,27.15,27.16,27.13,27.14,39600.0,23.9818,23.9906,23.9641,23.973,39600.0
2013-05-09 14:00:00,27.15,27.16,27.12,27.12,58900.0,23.9818,23.9906,23.9553,23.9553,58900.0
2013-05-09 14:10:00,27.12,27.16,27.11,27.14,76900.0,23.9553,23.9906,23.9465,23.973,76900.0
2013-05-09 14:20:00,27.15,27.17,27.12,27.12,49600.0,23.9818,23.9995,23.9553,23.9553,49600.0
2013-05-09 14:30:00,27.12,27.12,27.06,27.07,84200.0,23.9553,23.9553,23.9023,23.9111,84200.0
2013-05-09 14:40:00,27.07,27.1,27.04,27.09,87000.0,23.9111,23.9376,23.8846,23.9288,87000.0
2013-05-09 14:50:00,27.08,27.12,26.96,26.96,110500.0,23.92,23.9553,23.814,23.814,110500.0
2013-05-09 15:00:00,26.97,26.99,26.91,26.97,118300.0,23.8228,23.8405,23.7698,23.8228,118300.0
2013-05-09 15:10:00,26.98,27.01,26.92,26.99,161500.0,23.8316,23.8581,23.7786,23.8405,161500.0
2013-05-09 15:20:00,26.99,27.03,26.97,26.98,126900.0,23.8405,23.8758,23.8228,23.8316,126900.0
2013-05-09 15:30:00,26.97,27.01,26.95,26.95,135000.0,23.8228,23.8581,23.8051,23.8051,135000.0
2013-05-09 15:40:00,26.95,26.98,26.84,26.86,224400.0,23.8051,23.8316,23.708,23.7256,224400.0
2013-05-09 15:50:00,26.86,26.86,26.78,26.83,332400.0,23.7256,23.7256,23.655,23.6991,332400.0
2013-05-10 09:30:00,26.87,27.14,26.87,27.07,145700.0,23.7345,23.973,23.7345,23.9111,145700.0
2013-05-10 09:40:00,27.08,27.09,26.89,26.9,86700.0,23.92,23.9288,23.7521,23.761,86700.0
2013-05-10 09:50:00,26.91,27.1,26.91,27.08,103800.0,23.7698,23.9376,23.7698,23.92,103800.0
2013-05-10 10:00:00,27.09,27.13,27.0,27.02,92500.0,23.9288,23.9641,23.8493,23.867,92500.0
2013-05-10 10:10:00,27.02,27.11,27.02,27.1,84400.0,23.867,23.9465,23.867,23.9376,84400.0
2013-05-10 10:20:00,27.1,27.11,27.02,27.04,79000.0,23.9376,23.9465,23.867,23.8846,79000.0
2013-05-10 10:30:00,27.04,27.04,26.88,26.88,81200.0,23.8846,23.8846,23.7433,23.7433,81200.0
2013-05-10 10:40:00,26.87,26.93,26.85,26.9,67500.0,23.7345,23.7875,23.7168,23.761,67500.0
2013-05-10 10:50:00,26.91,26.97,26.91,26.92,60100.0,23.7698,23.8228,23.7698,23.7786,60100.0
2013-05-10 11:00:00,26.93,26.96,26.9,26.96,50000.0,23.7875,23.814,23.761,23.814,50000.0
2013-05-10 11:10:00,26.96,27.0,26.94,26.97,55100.0,23.814,23.8493,23.7963,23.8228,55100.0
2013-05-10 11:20:00,26.97,27.0,26.91,27.0,35000.0,23.8228,23.8493,23.7698,23.8493,35000.0
2013-05-10 11:30:00,27.01,27.06,26.99,27.05,44800.0,23.8581,23.9023,23.8405,23.8935,44800.0
2013-05-10 11:40:00,27.05,27.06,27.0,27.03,56200.0,23.8935,23.9023,23.8493,23.8758,56200.0
2013-05-10 11:50:00,27.03,27.03,26.97,26.99,56300.0,23.8758,23.8758,23.8228,23.8405,56300.0
2013-05-10 12:00:00,26.99,27.01,26.93,26.93,54200.0,23.8405,23.8581,23.7875,23.7875,54200.0
2013-05-10 12:10:00,26.93,26.95,26.91,26.94,32700.0,23.7875,23.8051,23.7698,23.7963,32700.0
2013-05-10 12:20:00,26.95,27.01,26.94,27.01,31400.0,23.8051,23.8581,23.7963,23.8581,31400.0
2013-05-10 12:30:00,27.02,27.08,27.02,27.03,59800.0,23.867,23.92,23.867,23.8758,59800.0
2013-05-10 12:40:00,27.03,27.09,27.02,27.05,50500.0,23.8758,23.9288,23.867,23.8935,50500.0
2013-05-10 12:50:00,27.05,27.1,27.04,27.09,63200.0,23.8935,23.9376,23.8846,23.9288,63200.0
2013-05-10 13:00:00,27.09,27.13,27.08,27.11,43800.0,23.9288,23.9641,23.92,23.9465,43800.0
2013-05-10 13:10:00,27.12,27.12,27.08,27.1,21500.0,23.9553,23.9553,23.92,23.9376,21500.0
2013-05-10 13:20:00,27.1,27.13,27.09,27.12,35400.0,23.9376,23.9641,23.9288,23.9553,35400.0
2013-05-10 13:30:00,27.12,27.13,27.07,27.08,40600.0,23.9553,23.9641,23.9111,23.92,40600.0
2013-05-10 13:40:00,27.08,27.08,27.03,27.05,31600.0,23.92,23.92,23.8758,23.8935,31600.0
2013-05-10 13:50:00,27.05,27.09,27.04,27.04,36800.0,23.8935,23.9288,23.8846,23.8846,36800.0
2013-05-10 14:00:00,27.03,27.12,27.03,27.12,24000.0,23.8758,23.9553,23.8758,23.9553,24000.0
2013-05-10 14:10:00,27.12,27.14,27.08,27.08,35700.0,23.9553,23.973,23.92,23.92,35700.0
2013-05-10 14:20:00,27.07,27.1,27.06,27.09,28000.0,23.9111,23.9376,23.9023,23.9288,28000.0
2013-05-10 14:30:00,27.08,27.09,27.04,27.06,27900.0,23.92,23.9288,23.8846,23.9023,27900.0
2013-05-10 14:40:00,27.06,27.1,27.03,27.1,32100.0,23.9023,23.9376,23.8758,23.9376,32100.0
2013-05-10 14:50:00,27.09,27.11,27.05,27.05,33700.0,23.9288,23.9465,23.8935,23.8935,33700.0
2013-05-10 15:00:00,27.06,27.1,27.06,27.1,21000.0,23.9023,23.9376,23.9023,23.9376,21000.0
2013-05-10 15:10:00,27.1,27.1,27.07,27.07,65100.0,23.9376,23.9376,23.9111,23.9111,65100.0
2013-05-10 15:20:00,27.07,27.11,27.07,27.1,55200.0,23.9111,23.9465,23.9111,23.9376,55200.0
2013-05-10 15:30:00,27.1,27.11,27.05,27.05,93100.0,23.9376,23.9465,23.8935,23.8935,93100.0
2013-05-10 15:40:00,27.06,27.14,27.05,27.14,120300.0,23.9023,23.973,23.8935,23.973,120300.0
2013-05-10 15:50:00,27.14,27.16,27.11,27.14,177500.0,23.973,23.9906,23.9465,23.973,177500.0
2013-05-13 09:30:00,27.07,27.19,27.03,27.16,90000.0,23.9111,24.0171,23.8758,23.9906,90000.0
2013-05-13 09:40:00,27.17,27.2,27.07,27.07,90700.0,23.9995,24.026,23.9111,23.9111,90700.0
2013-05-13 09:50:00,27.07,27.09,26.97,27.09,70500.0,23.9111,23.9288,23.8228,23.9288,70500.0
2013-05-13 10:00:00,27.09,27.24,27.09,27.23,228300.0,23.9288,24.0613,23.9288,24.0525,228300.0
2013-05-13 10:10:00,27.22,27.29,27.18,27.21,187500.0,24.0436,24.1055,24.0083,24.0348,187500.0
2013-05-13 10:20:00,27.21,27.24,27.13,27.24,138300.0,24.0348,24.0613,23.9641,24.0613,138300.0
2013-05-13 10:30:00,27.24,27.37,27.21,27.33,186200.0,24.0613,24.1761,24.0348,24.1408,186200.0
2013-05-13 10:40:00,27.34,27.36,27.26,27.3,136600.0,24.1496,24.1673,24.079,24.1143,136600.0
2013-05-13 10:50:00,27.3,27.34,27.17,27.17,147100.0,24.1143,24.1496,23.9995,23.9995,147100.0
2013-05-13 11:00:00,27.16,27.17,27.07,27.13,122500.0,23.9906,23.9995,23.9111,23.9641,122500.0
2013-05-13 11:10:00,27.12,27.18,27.1,27.16,138000.0,23.9553,24.0083,23.9376,23.9906,138000.0
2013-05-13 11:20:00,27.16,27.19,27.07,27.07,94000.0,23.9906,24.0171,23.9111,23.9111,94000.0
2013-05-13 11:30:00,27.07,27.12,27.06,27.1,48500.0,23.9111,23.9553,23.9023,23.9376,48500.0
2013-05-13 11:40:00,27.11,27.15,27.06,27.14,66000.0,23.9465,23.9818,23.9023,23.973,66000.0
2013-05-13 11:50:00,27.15,27.23,27.14,27.22,65700.0,23.9818,24.0525,23.973,24.0436,65700.0
2013-05-13 12:00:00,27.23,27.28,27.22,27.27,33900.0,24.0525,24.0966,24.0436,24.0878,33900.0
2013-05-13 12:10:00,27.26,27.33,27.24,27.28,79600.0,24.079,24.1408,24.0613,24.0966,79600.0
2013-05-13 12:20:00,27.28,27.29,27.21,27.24,35800.0,24.0966,24.1055,24.0348,24.0613,35800.0
2013-05-13 12:30:00,27.24,27.26,27.2,27.2,41800.0,24.0613,24.079,24.026,24.026,41800.0
2013-05-13 12:40:00,27.19,27.21,27.16,27.18,34900.0,24.0171,24.0348,23.9906,24.0083,34900.0
2013-05-13 12:50:00,27.18,27.22,27.18,27.22,25900.0,24.0083,24.0436,24.0083,24.0436,25900.0
2013-05-13 13:00:00,27.22,27.24,27.19,27.19,51800.0,24.0436,24.0613,24.0171,24.0171,51800.0
2013-05-13 13:10:00,27.19,27.21,27.15,27.19,48000.0,24.0171,24.0348,23.9818,24.0171,48000.0
2013-05-13 13:20:00,27.19,27.19,27.16,27.16,39900.0,24.0171,24.0171,23.9906,23.9906,39900.0
2013-05-13 13:30:00,27.17,27.18,27.14,27.14,40500.0,23.9995,24.0083,23.973,23.973,40500.0
2013-05-13 13:40:00,27.15,27.15,27.12,27.15,39900.0,23.9818,23.9818,23.9553,23.9818,39900.0
2013-05-13 13:50:00,27.15,27.24,27.15,27.22,54700.0,23.9818,24.0613,23.9818,24.0436,54700.0
2013-05-13 14:00:00,27.21,27.25,27.19,27.2,46700.0,24.0348,24.0701,24.0171,24.026,46700.0
2013-05-13 14:10:00,27.2,27.2,27.16,27.18,28400.0,24.026,24.026,23.9906,24.0083,28400.0
2013-05-13 14:20:00,27.18,27.22,27.16,27.22,50900.0,24.0083,24.0436,23.9906,24.0436,50900.0
2013-05-13 14:30:00,27.22,27.28,27.21,27.28,43700.0,24.0436,24.0966,24.0348,24.0966,43700.0
2013-05-13 14:40:00,27.28,27.33,27.28,27.33,61600.0,24.0966,24.1408,24.0966,24.1408,61600.0
2013-05-13 14:50:00,27.33,27.39,27.32,27.38,66600.0,24.1408,24.1938,24.132,24.185,66600.0
2013-05-13 15:00:00,27.39,27.39,27.35,27.35,58400.0,24.1938,24.1938,24.1585,24.1585,58400.0
2013-05-13 15:10:00,27.36,27.36,27.26,27.28,89100.0,24.1673,24.1673,24.079,24.0966,89100.0
2013-05-13 15:20:00,27.28,27.3,27.26,27.29,52900.0,24.0966,24.1143,24.079,24.1055,52900.0
2013-05-13 15:30:00,27.29,27.34,27.28,27.34,107300.0,24.1055,24.1496,24.0966,24.1496,107300.0
2013-05-13 15:40:00,27.33,27.33,27.3,27.31,103800.0,24.1408,24.1408,24.1143,24.1231,103800.0
2013-05-13 15:50:00,27.31,27.35,27.3,27.34,167500.0,24.1231,24.1585,24.1143,24.1496,167500.0
2013-05-14 09:30:00,27.37,27.38,27.24,27.26,80300.0,24.1761,24.185,24.0613,24.079,80300.0
2013-05-14 09:40:00,27.27,27.38,27.25,27.37,96800.0,24.0878,24.185,24.0701,24.1761,96800.0
2013-05-14 09:50:00,27.37,27.4,27.31,27.34,96800.0,24.1761,24.2026,24.1231,24.1496,96800.0
2013-05-14 10:00:00,27.34,27.5,27.32,27.5,150400.0,24.1496,24.291,24.132,24.291,150400.0
2013-05-14 10:10:00,27.5,27.6,27.43,27.5,150300.0,24.291,24.3793,24.2291,24.291,150300.0
2013-05-14 10:20:00,27.51,27.54,27.42,27.5,92700.0,24.2998,24.3263,24.2203,24.291,92700.0
2013-05-14 10:30:00,27.49,27.54,27.47,27.51,105300.0,24.2821,24.3263,24.2645,24.2998,105300.0
2013-05-14 10:40:00,27.51,27.51,27.42,27.43,95600.0,24.2998,24.2998,24.2203,24.2291,95600.0
2013-05-14 10:50:00,27.43,27.44,27.35,27.38,99100.0,24.2291,24.238,24.1585,24.185,99100.0
2013-05-14 11:00:00,27.38,27.39,27.27,27.28,73700.0,24.185,24.1938,24.0878,24.0966,73700.0
2013-05-14 11:10:00,27.28,27.3,27.23,27.29,192700.0,24.0966,24.1143,24.0525,24.1055,192700.0
2013-05-14 11:20:00,27.29,27.3,27.23,27.29,84800.0,24.1055,24.1143,24.0525,24.1055,84800.0
2013-05-14 11:30:00,27.29,27.31,27.27,27.3,83700.0,24.1055,24.1231,24.0878,24.1143,83700.0
2013-05-14 11:40:00,27.3,27.34,27.28,27.33,71300.0,24.1143,24.1496,24.0966,24.1408,71300.0
2013-05-14 11:50:00,27.34,27.38,27.31,27.37,73300.0,24.1496,24.185,24.1231,24.1761,73300.0
2013-05-14 12:00:00,27.37,27.4,27.36,27.38,56600.0,24.1761,24.2026,24.1673,24.185,56600.0
2013-05-14 12:10:00,27.38,27.46,27.38,27.41,84400.0,24.185,24.2556,24.185,24.2115,84400.0
2013-05-14 12:20:00,27.41,27.41,27.36,27.39,64700.0,24.2115,24.2115,24.1673,24.1938,64700.0
2013-05-14 12:30:00,27.38,27.43,27.38,27.42,37000.0,24.185,24.2291,24.185,24.2203,37000.0
2013-05-14 12:40:00,27.42,27.43,27.39,27.4,22700.0,24.2203,24.2291,24.1938,24.2026,22700.0
2013-05-14 12:50:00,27.39,27.43,27.39,27.42,29200.0,24.1938,24.2291,24.1938,24.2203,29200.0
2013-05-14 13:00:00,27.42,27.42,27.36,27.37,55000.0,24.2203,24.2203,24.1673,24.1761,55000.0
2013-05-14 13:10:00,27.37,27.41,27.36,27.41,48200.0,24.1761,24.2115,24.1673,24.2115,48200.0
2013-05-14 13:20:00,27.41,27.49,27.4,27.46,96400.0,24.2115,24.2821,24.2026,24.2556,96400.0
2013-05-14 13:30:00,27.46,27.5,27.46,27.5,56200.0,24.2556,24.291,24.2556,24.291,56200.0
2013-05-14 13:40:00,27.49,27.53,27.48,27.52,67100.0,24.2821,24.3175,24.2733,24.3086,67100.0
2013-05-14 13:50:00,27.52,27.54,27.46,27.46,55100.0,24.3086,24.3263,24.2556,24.2556,55100.0
2013-05-14 14:00:00,27.47,27.47,27.42,27.42,51800.0,24.2645,24.2645,24.2203,24.2203,51800.0
2013-05-14 14:10:00,27.42,27.45,27.42,27.44,37400.0,24.2203,24.2468,24.2203,24.238,37400.0
2013-05-14 14:20:00,27.44,27.48,27.43,27.46,33400.0,24.238,24.2733,24.2291,24.2556,33400.0
2013-05-14 14:30:00,27.47,27.5,27.41,27.46,208700.0,24.2645,24.291,24.2115,24.2556,208700.0
2013-05-14 14:40:00,27.45,27.46,27.41,27.46,89700.0,24.2468,24.2556,24.2115,24.2556,89700.0
2013-05-14 14:50:00,27.46,27.5,27.46,27.47,47100.0,24.2556,24.291,24.2556,24.2645,47100.0
2013-05-14 15:00:00,27.46,27.48,27.44,27.48,59900.0,24.2556,24.2733,24.238,24.2733,59900.0
2013-05-14 15:10:00,27.48,27.53,27.47,27.53,87900.0,24.2733,24.3175,24.2645,24.3175,87900.0
2013-05-14 15:20:00,27.53,27.53,27.49,27.51,101000.0,24.3175,24.3175,24.2821,24.2998,101000.0
2013-05-14 15:30:00,27.51,27.55,27.48,27.54,186000.0,24.2998,24.3351,24.2733,24.3263,186000.0
2013-05-14 15:40:00,27.54,27.59,27.52,27.59,146500.0,24.3263,24.3705,24.3086,24.3705,146500.0
2013-05-14 15:50:00,27.58,27.61,27.58,27.59,356300.0,24.3616,24.3881,24.3616,24.3705,356300.0
2013-05-15 09:30:00,27.49,27.62,27.46,27.62,139700.0,24.2821,24.397,24.2556,24.397,139700.0
2013-05-15 09:40:00,27.62,27.64,27.37,27.47,168000.0,24.397,24.4146,24.1761,24.2645,168000.0
2013-05-15 09:50:00,27.48,27.52,27.39,27.52,89800.0,24.2733,24.3086,24.1938,24.3086,89800.0
2013-05-15 10:00:00,27.53,27.6,27.5,27.5,59600.0,24.3175,24.3793,24.291,24.291,59600.0
2013-05-15 10:10:00,27.5,27.5,27.3,27.36,99700.0,24.291,24.291,24.1143,24.1673,99700.0
2013-05-15 10:20:00,27.36,27.38,27.27,27.29,71400.0,24.1673,24.185,24.0878,24.1055,71400.0
2013-05-15 10:30:00,27.3,27.35,27.27,27.35,137400.0,24.1143,24.1585,24.0878,24.1585,137400.0
2013-05-15 10:40:00,27.34,27.34,27.2,27.2,79100.0,24.1496,24.1496,24.026,24.026,79100.0
2013-05-15 10:50:00,27.21,27.37,27.2,27.36,76300.0,24.0348,24.1761,24.026,24.1673,76300.0
2013-05-15 11:00:00,27.36,27.43,27.35,27.39,95000.0,24.1673,24.2291,24.1585,24.1938,95000.0
2013-05-15 11:10:00,27.39,27.46,27.37,27.44,136400.0,24.1938,24.2556,24.1761,24.238,136400.0
2013-05-15 11:20:00,27.44,27.45,27.39,27.39,38800.0,24.238,24.2468,24.1938,24.1938,38800.0
2013-05-15 11:30:00,27.4,27.47,27.4,27.47,38100.0,24.2026,24.2645,24.2026,24.2645,38100.0
2013-05-15 11:40:00,27.46,27.53,27.46,27.51,44500.0,24.2556,24.3175,24.2556,24.2998,44500.0
2013-05-15 11:50:00,27.5,27.53,27.49,27.53,58300.0,24.291,24.3175,24.2821,24.3175,58300.0
2013-05-15 12:00:00,27.53,27.6,27.52,27.57,50400.0,24.3175,24.3793,24.3086,24.3528,50400.0
2013-05-15 12:10:00,27.57,27.63,27.56,27.62,59500.0,24.3528,24.4058,24.344,24.397,59500.0
2013-05-15 12:20:00,27.63,27.69,27.61,27.68,114400.0,24.4058,24.4588,24.3881,24.45,114400.0
2013-05-15 12:30:00,27.69,27.73,27.68,27.69,69000.0,24.4588,24.4941,24.45,24.4588,69000.0
2013-05-15 12:40:00,27.7,27.73,27.69,27.73,35900.0,24.4676,24.4941,24.4588,24.4941,35900.0
2013-05-15 12:50:00,27.73,27.75,27.7,27.71,67500.0,24.4941,24.5118,24.4676,24.4765,67500.0
2013-05-15 13:00:00,27.71,27.72,27.63,27.64,81300.0,24.4765,24.4853,24.4058,24.4146,81300.0
2013-05-15 13:10:00,27.64,27.66,27.62,27.63,66100.0,24.4146,24.4323,24.397,24.4058,66100.0
2013-05-15 13:20:00,27.63,27.64,27.58,27.59,80900.0,24.4058,24.4146,24.3616,24.3705,80900.0
2013-05-15 13:30:00,27.58,27.62,27.58,27.59,131500.0,24.3616,24.397,24.3616,24.3705,131500.0
2013-05-15 13:40:00,27.59,27.59,27.51,27.53,83300.0,24.3705,24.3705,24.2998,24.3175,83300.0
2013-05-15 13:50:00,27.53,27.56,27.51,27.51,69300.0,24.3175,24.344,24.2998,24.2998,69300.0
2013-05-15 14:00:00,27.52,27.53,27.41,27.42,148400.0,24.3086,24.3175,24.2115,24.2203,148400.0
2013-05-15 14:10:00,27.42,27.45,27.34,27.35,258000.0,24.2203,24.2468,24.1496,24.1585,258000.0
2013-05-15 14:20:00,27.35,27.36,27.24,27.29,92700.0,24.1585,24.1673,24.0613,24.1055,92700.0
2013-05-15 14:30:00,27.28,27.35,27.27,27.33,73900.0,24.0966,24.1585,24.0878,24.1408,73900.0
2013-05-15 14:40:00,27.34,27.36,27.27,27.33,87400.0,24.1496,24.1673,24.0878,24.1408,87400.0
2013-05-15 14:50:00,27.33,27.35,27.29,27.32,106900.0,24.1408,24.1585,24.1055,24.132,106900.0
2013-05-15 15:00:00,27.32,27.37,27.29,27.36,81600.0,24.132,24.1761,24.1055,24.1673,81600.0
2013-05-15 15:10:00,27.37,27.46,27.36,27.36,131500.0,24.1761,24.2556,24.1673,24.1673,131500.0
2013-05-15 15:20:00,27.36,27.37,27.28,27.36,209100.0,24.1673,24.1761,24.0966,24.1673,209100.0
2013-05-15 15:30:00,27.36,27.44,27.31,27.31,191200.0,24.1673,24.238,24.1231,24.1231,191200.0
2013-05-15 15:40:00,27.32,27.39,27.28,27.36,170900.0,24.132,24.1938,24.0966,24.1673,170900.0
2013-05-15 15:50:00,27.37,27.42,27.35,27.42,250800.0,24.1761,24.2203,24.1585,24.2203,250800.0
2013-05-16 09:30:00,27.28,27.48,27.24,27.44,97900.0,24.0966,24.2733,24.0613,24.238,97900.0
2013-05-16 09:40:00,27.44,27.56,27.42,27.43,51500.0,24.238,24.344,24.2203,24.2291,51500.0
2013-05-16 09:50:00,27.42,27.45,27.3,27.4,97200.0,24.2203,24.2468,24.1143,24.2026,97200.0
2013-05-16 10:00:00,27.41,27.41,27.0,27.08,192800.0,24.2115,24.2115,23.8493,23.92,192800.0
2013-05-16 10:10:00,27.08,27.13,26.97,26.99,233200.0,23.92,23.9641,23.8228,23.8405,233200.0
2013-05-16 10:20:00,27.0,27.15,26.99,27.1,98200.0,23.8493,23.9818,23.8405,23.9376,98200.0
2013-05-16 10:30:00,27.11,27.16,27.05,27.06,76300.0,23.9465,23.9906,23.8935,23.9023,76300.0
2013-05-16 10:40:00,27.07,27.12,27.0,27.03,88800.0,23.9111,23.9553,23.8493,23.8758,88800.0
2013-05-16 10:50:00,27.04,27.05,26.93,26.97,96100.0,23.8846,23.8935,23.7875,23.8228,96100.0
2013-05-16 11:00:00,26.97,26.99,26.93,26.94,76100.0,23.8228,23.8405,23.7875,23.7963,76100.0
2013-05-16 11:10:00,26.94,26.96,26.85,26.87,98700.0,23.7963,23.814,23.7168,23.7345,98700.0
2013-05-16 11:20:00,26.87,26.9,26.81,26.83,78900.0,23.7345,23.761,23.6815,23.6991,78900.0
2013-05-16 11:30:00,26.82,26.85,26.8,26.84,64400.0,23.6903,23.7168,23.6726,23.708,64400.0
2013-05-16 11:40:00,26.84,26.84,26.68,26.7,166600.0,23.708,23.708,23.5666,23.5843,166600.0
2013-05-16 11:50:00,26.7,26.79,26.69,26.73,98400.0,23.5843,23.6638,23.5755,23.6108,98400.0
2013-05-16 12:00:00,26.73,26.85,26.73,26.85,59300.0,23.6108,23.7168,23.6108,23.7168,59300.0
2013-05-16 12:10:00,26.85,26.88,26.82,26.87,51600.0,23.7168,23.7433,23.6903,23.7345,51600.0
2013-05-16 12:20:00,26.86,26.87,26.76,26.79,53600.0,23.7256,23.7345,23.6373,23.6638,53600.0
2013-05-16 12:30:00,26.78,26.78,26.73,26.73,120200.0,23.655,23.655,23.6108,23.6108,120200.0
2013-05-16 12:40:00,26.74,26.74,26.57,26.58,141300.0,23.6196,23.6196,23.4695,23.4783,141300.0
2013-05-16 12:50:00,26.58,26.58,26.5,26.54,187800.0,23.4783,23.4783,23.4077,23.443,187800.0
2013-05-16 13:00:00,26.55,26.57,26.51,26.52,59500.0,23.4518,23.4695,23.4165,23.4253,59500.0
2013-05-16 13:10:00,26.52,26.57,26.51,26.57,71300.0,23.4253,23.4695,23.4165,23.4695,71300.0
2013-05-16 13:20:00,26.57,26.6,26.56,26.57,90600.0,23.4695,23.496,23.4606,23.4695,90600.0
2013-05-16 13:30:00,26.57,26.61,26.54,26.6,106600.0,23.4695,23.5048,23.443,23.496,106600.0
2013-05-16 13:40:00,26.6,26.73,26.57,26.73,159800.0,23.496,23.6108,23.4695,23.6108,159800.0
2013-05-16 13:50:00,26.73,26.76,26.66,26.7,82100.0,23.6108,23.6373,23.549,23.5843,82100.0
2013-05-16 14:00:00,26.7,26.87,26.7,26.85,81200.0,23.5843,23.7345,23.5843,23.7168,81200.0
2013-05-16 14:10:00,26.85,26.85,26.81,26.82,71000.0,23.7168,23.7168,23.6815,23.6903,71000.0
2013-05-16 14:20:00,26.82,26.92,26.79,26.92,75600.0,23.6903,23.7786,23.6638,23.7786,75600.0
2013-05-16 14:30:00,26.93,26.97,26.92,26.93,89300.0,23.7875,23.8228,23.7786,23.7875,89300.0
2013-05-16 14:40:00,26.93,26.94,26.87,26.9,86600.0,23.7875,23.7963,23.7345,23.761,86600.0
2013-05-16 14:50:00,26.9,26.9,26.77,26.77,74400.0,23.761,23.761,23.6461,23.6461,74400.0
2013-05-16 15:00:00,26.77,26.89,26.77,26.88,177400.0,23.6461,23.7521,23.6461,23.7433,177400.0
2013-05-16 15:10:00,26.88,26.92,26.82,26.86,135900.0,23.7433,23.7786,23.6903,23.7256,135900.0
2013-05-16 15:20:00,26.86,26.92,26.81,26.85,159300.0,23.7256,23.7786,23.6815,23.7168,159300.0
2013-05-16 15:30:00,26.85,26.95,26.81,26.9,249000.0,23.7168,23.8051,23.6815,23.761,249000.0
2013-05-16 15:40:00,26.9,26.9,26.76,26.79,375500.0,23.761,23.761,23.6373,23.6638,375500.0
2013-05-16 15:50:00,26.79,26.85,26.78,26.79,637900.0,23.6638,23.7168,23.655,23.6638,637900.0
2013-05-17 09:30:00,26.95,27.1,26.91,26.99,242400.0,23.8051,23.9376,23.7698,23.8405,242400.0
2013-05-17 09:40:00,26.98,27.1,26.96,27.09,87200.0,23.8316,23.9376,23.814,23.9288,87200.0
2013-05-17 09:50:00,27.09,27.28,27.07,27.22,145500.0,23.9288,24.0966,23.9111,24.0436,145500.0
2013-05-17 10:00:00,27.22,27.26,27.14,27.22,134600.0,24.0436,24.079,23.973,24.0436,134600.0
2013-05-17 10:10:00,27.21,27.33,27.18,27.32,146700.0,24.0348,24.1408,24.0083,24.132,146700.0
2013-05-17 10:20:00,27.33,27.35,27.15,27.18,157100.0,24.1408,24.1585,23.9818,24.0083,157100.0
2013-05-17 10:30:00,27.18,27.21,27.08,27.1,139200.0,24.0083,24.0348,23.92,23.9376,139200.0
2013-05-17 10:40:00,27.1,27.15,27.07,27.09,75200.0,23.9376,23.9818,23.9111,23.9288,75200.0
2013-05-17 10:50:00,27.1,27.13,27.03,27.03,62900.0,23.9376,23.9641,23.8758,23.8758,62900.0
2013-05-17 11:00:00,27.04,27.08,26.99,26.99,78300.0,23.8846,23.92,23.8405,23.8405,78300.0
2013-05-17 11:10:00,26.99,27.05,26.95,27.04,84700.0,23.8405,23.8935,23.8051,23.8846,84700.0
2013-05-17 11:20:00,27.04,27.04,26.95,26.97,61900.0,23.8846,23.8846,23.8051,23.8228,61900.0
2013-05-17 11:30:00,26.98,27.05,26.96,27.03,69200.0,23.8316,23.8935,23.814,23.8758,69200.0
2013-05-17 11:40:00,27.03,27.03,26.96,26.96,76900.0,23.8758,23.8758,23.814,23.814,76900.0
2013-05-17 11:50:00,26.97,27.0,26.89,26.9,131600.0,23.8228,23.8493,23.7521,23.761,131600.0
2013-05-17 12:00:00,26.9,27.0,26.88,26.99,80900.0,23.761,23.8493,23.7433,23.8405,80900.0
2013-05-17 12:10:00,27.0,27.11,27.0,27.1,103700.0,23.8493,23.9465,23.8493,23.9376,103700.0
2013-05-17 12:20:00,27.1,27.22,27.09,27.17,102900.0,23.9376,24.0436,23.9288,23.9995,102900.0
2013-05-17 12:30:00,27.17,27.17,27.14,27.16,69600.0,23.9995,23.9995,23.973,23.9906,69600.0
2013-05-17 12:40:00,27.16,27.17,27.1,27.11,52000.0,23.9906,23.9995,23.9376,23.9465,52000.0
2013-05-17 12:50:00,27.1,27.12,27.1,27.11,35800.0,23.9376,23.9553,23.9376,23.9465,35800.0
2013-05-17 13:00:00,27.11,27.13,27.08,27.08,45000.0,23.9465,23.9641,23.92,23.92,45000.0
2013-05-17 13:10:00,27.09,27.15,27.09,27.14,40600.0,23.9288,23.9818,23.9288,23.973,40600.0
2013-05-17 13:20:00,27.15,27.2,27.15,27.18,70900.0,23.9818,24.026,23.9818,24.0083,70900.0
2013-05-17 13:30:00,27.18,27.18,27.15,27.16,62700.0,24.0083,24.0083,23.9818,23.9906,62700.0
2013-05-17 13:40:00,27.16,27.16,27.12,27.13,56900.0,23.9906,23.9906,23.9553,23.9641,56900.0
2013-05-17 13:50:00,27.14,27.14,27.08,27.1,46600.0,23.973,23.973,23.92,23.9376,46600.0
2013-05-17 14:00:00,27.1,27.11,27.06,27.08,70600.0,23.9376,23.9465,23.9023,23.92,70600.0
2013-05-17 14:10:00,27.07,27.11,27.06,27.11,71900.0,23.9111,23.9465,23.9023,23.9465,71900.0
2013-05-17 14:20:00,27.1,27.14,27.06,27.13,167700.0,23.9376,23.973,23.9023,23.9641,167700.0
2013-05-17 14:30:00,27.13,27.2,27.13,27.19,139400.0,23.9641,24.026,23.9641,24.0171,139400.0
2013-05-17 14:40:00,27.2,27.2,27.16,27.18,68200.0,24.026,24.026,23.9906,24.0083,68200.0
2013-05-17 14:50:00,27.18,27.2,27.13,27.17,74400.0,24.0083,24.026,23.9641,23.9995,74400.0
2013-05-17 15:00:00,27.17,27.21,27.16,27.17,76600.0,23.9995,24.0348,23.9906,23.9995,76600.0
2013-05-17 15:10:00,27.17,27.17,27.13,27.14,117700.0,23.9995,23.9995,23.9641,23.973,117700.0
2013-05-17 15:20:00,27.14,27.2,27.13,27.18,116400.0,23.973,24.026,23.9641,24.0083,116400.0
2013-05-17 15:30:00,27.19,27.25,27.18,27.22,132700.0,24.0171,24.0701,24.0083,24.0436,132700.0
2013-05-17 15:40:00,27.22,27.24,27.19,27.22,166100.0,24.0436,24.0613,24.0171,24.0436,166100.0
2013-05-17 15:50:00,27.23,27.23,27.19,27.22,323100.0,24.0525,24.0525,24.0171,24.0436,323100.0
2013-05-20 09:30:00,27.2,27.55,27.17,27.51,165800.0,24.026,24.3351,23.9995,24.2998,165800.0
2013-05-20 09:40:00,27.51,27.61,27.35,27.39,101200.0,24.2998,24.3881,24.1585,24.1938,101200.0
2013-05-20 09:50:00,27.36,27.5,27.35,27.46,109500.0,24.1673,24.291,24.1585,24.2556,109500.0
2013-05-20 10:00:00,27.46,27.48,27.37,27.37,79800.0,24.2556,24.2733,24.1761,24.1761,79800.0
2013-05-20 10:10:00,27.38,27.38,27.16,27.16,135400.0,24.185,24.185,23.9906,23.9906,135400.0
2013-05-20 10:20:00,27.16,27.19,27.0,27.02,129400.0,23.9906,24.0171,23.8493,23.867,129400.0
2013-05-20 10:30:00,27.01,27.1,27.0,27.1,104300.0,23.8581,23.9376,23.8493,23.9376,104300.0
2013-05-20 10:40:00,27.1,27.24,27.1,27.2,69600.0,23.9376,24.0613,23.9376,24.026,69600.0
2013-05-20 10:50:00,27.21,27.22,27.17,27.19,60500.0,24.0348,24.0436,23.9995,24.0171,60500.0
2013-05-20 11:00:00,27.19,27.2,27.07,27.12,160000.0,24.0171,24.026,23.9111,23.9553,160000.0
2013-05-20 11:10:00,27.13,27.22,27.12,27.21,47500.0,23.9641,24.0436,23.9553,24.0348,47500.0
2013-05-20 11:20:00,27.21,27.22,27.15,27.16,26900.0,24.0348,24.0436,23.9818,23.9906,26900.0
2013-05-20 11:30:00,27.17,27.18,27.14,27.15,72400.0,23.9995,24.0083,23.973,23.9818,72400.0
2013-05-20 11:40:00,27.15,27.15,27.08,27.09,56700.0,23.9818,23.9818,23.92,23.9288,56700.0
2013-05-20 11:50:00,27.1,27.12,27.06,27.06,57700.0,23.9376,23.9553,23.9023,23.9023,57700.0
2013-05-20 12:00:00,27.07,27.11,27.06,27.07,40300.0,23.9111,23.9465,23.9023,23.9111,40300.0
2013-05-20 12:10:00,27.07,27.07,26.93,26.93,89000.0,23.9111,23.9111,23.7875,23.7875,89000.0
2013-05-20 12:20:00,26.93,26.95,26.89,26.93,60500.0,23.7875,23.8051,23.7521,23.7875,60500.0
2013-05-20 12:30:00,26.93,26.94,26.84,26.86,100000.0,23.7875,23.7963,23.708,23.7256,100000.0
2013-05-20 12:40:00,26.86,26.92,26.85,26.89,91000.0,23.7256,23.7786,23.7168,23.7521,91000.0
2013-05-20 12:50:00,26.89,26.95,26.88,26.94,52700.0,23.7521,23.8051,23.7433,23.7963,52700.0
2013-05-20 13:00:00,26.93,26.97,26.92,26.95,38800.0,23.7875,23.8228,23.7786,23.8051,38800.0
2013-05-20 13:10:00,26.96,27.0,26.91,26.91,49800.0,23.814,23.8493,23.7698,23.7698,49800.0
2013-05-20 13:20:00,26.91,26.96,26.84,26.85,88600.0,23.7698,23.814,23.708,23.7168,88600.0
2013-05-20 13:30:00,26.85,26.87,26.83,26.84,43900.0,23.7168,23.7345,23.6991,23.708,43900.0
2013-05-20 13:40:00,26.84,26.84,26.74,26.8,80200.0,23.708,23.708,23.6196,23.6726,80200.0
2013-05-20 13:50:00,26.8,26.89,26.78,26.87,45700.0,23.6726,23.7521,23.655,23.7345,45700.0
2013-05-20 14:00:00,26.87,26.87,26.78,26.82,34100.0,23.7345,23.7345,23.655,23.6903,34100.0
2013-05-20 14:10:00,26.81,26.84,26.8,26.84,21000.0,23.6815,23.708,23.6726,23.708,21000.0
2013-05-20 14:20:00,26.83,26.89,26.82,26.87,49100.0,23.6991,23.7521,23.6903,23.7345,49100.0
2013-05-20 14:30:00,26.88,26.92,26.84,26.87,51700.0,23.7433,23.7786,23.708,23.7345,51700.0
2013-05-20 14:40:00,26.87,26.88,26.82,26.86,67400.0,23.7345,23.7433,23.6903,23.7256,67400.0
2013-05-20 14:50:00,26.85,26.88,26.83,26.84,61700.0,23.7168,23.7433,23.6991,23.708,61700.0
2013-05-20 15:00:00,26.85,26.87,26.8,26.85,88400.0,23.7168,23.7345,23.6726,23.7168,88400.0
2013-05-20 15:10:00,26.84,26.92,26.83,26.89,80000.0,23.708,23.7786,23.6991,23.7521,80000.0
2013-05-20 15:20:00,26.88,26.89,26.85,26.87,73200.0,23.7433,23.7521,23.7168,23.7345,73200.0
2013-05-20 15:30:00,26.87,26.91,26.82,26.83,247900.0,23.7345,23.7698,23.6903,23.6991,247900.0
2013-05-20 15:40:00,26.83,26.85,26.73,26.74,376900.0,23.6991,23.7168,23.6108,23.6196,376900.0
2013-05-20 15:50:00,26.75,26.8,26.71,26.74,531200.0,23.6285,23.6726,23.5931,23.6196,531200.0
2013-05-21 09:30:00,26.82,26.99,26.68,26.7,178300.0,23.6903,23.8405,23.5666,23.5843,178300.0
2013-05-21 09:40:00,26.7,26.88,26.45,26.45,122000.0,23.5843,23.7433,23.3635,23.3635,122000.0
2013-05-21 09:50:00,26.47,26.51,26.42,26.45,118900.0,23.3812,23.4165,23.337,23.3635,118900.0
2013-05-21 10:00:00,26.47,26.52,26.38,26.41,154200.0,23.3812,23.4253,23.3017,23.3282,154200.0
2013-05-21 10:10:00,26.42,26.44,26.3,26.33,127900.0,23.337,23.3547,23.231,23.2575,127900.0
2013-05-21 10:20:00,26.34,26.34,26.11,26.17,215800.0,23.2663,23.2663,23.0632,23.1162,215800.0
2013-05-21 10:30:00,26.17,26.17,26.03,26.04,150800.0,23.1162,23.1162,22.9925,23.0013,150800.0
2013-05-21 10:40:00,26.04,26.06,25.91,25.95,240300.0,23.0013,23.019,22.8865,22.9218,240300.0
2013-05-21 10:50:00,25.95,26.08,25.94,26.07,133000.0,22.9218,23.0367,22.913,23.0278,133000.0
2013-05-21 11:00:00,26.07,26.12,26.04,26.04,67900.0,23.0278,23.072,23.0013,23.0013,67900.0
2013-05-21 11:10:00,26.04,26.07,25.93,26.01,112400.0,23.0013,23.0278,22.9042,22.9748,112400.0
2013-05-21 11:20:00,26.01,26.02,25.92,25.99,76300.0,22.9748,22.9837,22.8953,22.9572,76300.0
2013-05-21 11:30:00,25.98,26.15,25.97,26.1,110500.0,22.9483,23.0985,22.9395,23.0543,110500.0
2013-05-21 11:40:00,26.1,26.16,26.07,26.16,148300.0,23.0543,23.1073,23.0278,23.1073,148300.0
2013-05-21 11:50:00,26.16,26.25,26.16,26.25,116700.0,23.1073,23.1868,23.1073,23.1868,116700.0
2013-05-21 12:00:00,26.25,26.26,26.2,26.23,55500.0,23.1868,23.1957,23.1427,23.1692,55500.0
2013-05-21 12:10:00,26.23,26.27,26.22,26.24,63800.0,23.1692,23.2045,23.1603,23.178,63800.0
2013-05-21 12:20:00,26.24,26.27,26.23,26.24,63000.0,23.178,23.2045,23.1692,23.178,63000.0
2013-05-21 12:30:00,26.25,26.3,26.23,26.27,144000.0,23.1868,23.231,23.1692,23.2045,144000.0
2013-05-21 12:40:00,26.27,26.32,26.27,26.3,83100.0,23.2045,23.2487,23.2045,23.231,83100.0
2013-05-21 12:50:00,26.3,26.42,26.29,26.39,70300.0,23.231,23.337,23.2222,23.3105,70300.0
2013-05-21 13:00:00,26.39,26.5,26.39,26.47,82700.0,23.3105,23.4077,23.3105,23.3812,82700.0
2013-05-21 13:10:00,26.48,26.48,26.42,26.42,77400.0,23.39,23.39,23.337,23.337,77400.0
2013-05-21 13:20:00,26.42,26.44,26.4,26.42,79700.0,23.337,23.3547,23.3193,23.337,79700.0
2013-05-21 13:30:00,26.42,26.47,26.42,26.45,77200.0,23.337,23.3812,23.337,23.3635,77200.0
2013-05-21 13:40:00,26.45,26.47,26.43,26.46,125000.0,23.3635,23.3812,23.3458,23.3723,125000.0
2013-05-21 13:50:00,26.46,26.51,26.46,26.5,76400.0,23.3723,23.4165,23.3723,23.4077,76400.0
2013-05-21 14:00:00,26.49,26.55,26.49,26.54,84600.0,23.3988,23.4518,23.3988,23.443,84600.0
2013-05-21 14:10:00,26.55,26.7,26.55,26.69,119900.0,23.4518,23.5843,23.4518,23.5755,119900.0
2013-05-21 14:20:00,26.7,26.7,26.6,26.61,139800.0,23.5843,23.5843,23.496,23.5048,139800.0
2013-05-21 14:30:00,26.6,26.61,26.52,26.52,114300.0,23.496,23.5048,23.4253,23.4253,114300.0
2013-05-21 14:40:00,26.52,26.53,26.45,26.49,84700.0,23.4253,23.4341,23.3635,23.3988,84700.0
2013-05-21 14:50:00,26.49,26.49,26.41,26.41,121300.0,23.3988,23.3988,23.3282,23.3282,121300.0
2013-05-21 15:00:00,26.42,26.45,26.38,26.41,143000.0,23.337,23.3635,23.3017,23.3282,143000.0
2013-05-21 15:10:00,26.42,26.45,26.37,26.42,126800.0,23.337,23.3635,23.2928,23.337,126800.0
2013-05-21 15:20:00,26.43,26.43,26.36,26.37,159000.0,23.3458,23.3458,23.284,23.2928,159000.0
2013-05-21 15:30:00,26.38,26.41,26.35,26.39,143800.0,23.3017,23.3282,23.2752,23.3105,143800.0
2013-05-21 15:40:00,26.4,26.4,26.27,26.29,322700.0,23.3193,23.3193,23.2045,23.2222,322700.0
2013-05-21 15:50:00,26.29,26.31,26.26,26.3,457500.0,23.2222,23.2398,23.1957,23.231,457500.0
2013-05-22 09:30:00,26.52,27.02,26.52,27.01,253300.0,23.4253,23.867,23.4253,23.8581,253300.0
2013-05-22 09:40:00,27.02,27.05,26.77,26.8,252800.0,23.867,23.8935,23.6461,23.6726,252800.0
2013-05-22 09:50:00,26.83,26.95,26.8,26.8,99400.0,23.6991,23.8051,23.6726,23.6726,99400.0
2013-05-22 10:00:00,26.8,27.01,26.74,26.85,278800.0,23.6726,23.8581,23.6196,23.7168,278800.0
2013-05-22 10:10:00,26.85,27.03,26.85,27.0,250100.0,23.7168,23.8758,23.7168,23.8493,250100.0
2013-05-22 10:20:00,27.0,27.04,27.0,27.0,238500.0,23.8493,23.8846,23.8493,23.8493,238500.0
2013-05-22 10:30:00,27.0,27.0,26.76,26.8,295500.0,23.8493,23.8493,23.6373,23.6726,295500.0
2013-05-22 10:40:00,26.82,27.03,26.81,27.01,253600.0,23.6903,23.8758,23.6815,23.8581,253600.0
2013-05-22 10:50:00,27.02,27.04,26.94,26.94,199100.0,23.867,23.8846,23.7963,23.7963,199100.0
2013-05-22 11:00:00,26.94,27.05,26.94,27.0,127800.0,23.7963,23.8935,23.7963,23.8493,127800.0
2013-05-22 11:10:00,27.01,27.05,26.92,26.95,118900.0,23.8581,23.8935,23.7786,23.8051,118900.0
2013-05-22 11:20:00,26.94,27.04,26.94,27.04,84000.0,23.7963,23.8846,23.7963,23.8846,84000.0
2013-05-22 11:30:00,27.04,27.1,27.0,27.06,98200.0,23.8846,23.9376,23.8493,23.9023,98200.0
2013-05-22 11:40:00,27.06,27.17,27.04,27.14,89000.0,23.9023,23.9995,23.8846,23.973,89000.0
2013-05-22 11:50:00,27.14,27.15,27.06,27.06,48700.0,23.973,23.9818,23.9023,23.9023,48700.0
2013-05-22 12:00:00,27.07,27.14,27.05,27.14,28000.0,23.9111,23.973,23.8935,23.973,28000.0
2013-05-22 12:10:00,27.13,27.16,27.05,27.05,57000.0,23.9641,23.9906,23.8935,23.8935,57000.0
2013-05-22 12:20:00,27.05,27.12,27.02,27.02,50100.0,23.8935,23.9553,23.867,23.867,50100.0
2013-05-22 12:30:00,27.02,27.02,26.9,26.95,70100.0,23.867,23.867,23.761,23.8051,70100.0
2013-05-22 12:40:00,26.96,27.01,26.93,26.94,60800.0,23.814,23.8581,23.7875,23.7963,60800.0
2013-05-22 12:50:00,26.94,26.99,26.93,26.98,40100.0,23.7963,23.8405,23.7875,23.8316,40100.0
2013-05-22 13:00:00,26.98,27.01,26.91,26.93,38000.0,23.8316,23.8581,23.7698,23.7875,38000.0
2013-05-22 13:10:00,26.93,26.94,26.8,26.8,104400.0,23.7875,23.7963,23.6726,23.6726,104400.0
2013-05-22 13:20:00,26.8,26.8,26.61,26.63,60300.0,23.6726,23.6726,23.5048,23.5225,60300.0
2013-05-22 13:30:00,26.62,26.69,26.56,26.62,126300.0,23.5136,23.5755,23.4606,23.5136,126300.0
2013-05-22 13:40:00,26.62,26.64,26.51,26.55,78300.0,23.5136,23.5313,23.4165,23.4518,78300.0
2013-05-22 13:50:00,26.56,26.65,26.55,26.64,70900.0,23.4606,23.5401,23.4518,23.5313,70900.0
2013-05-22 14:00:00,26.64,26.68,26.32,26.39,168300.0,23.5313,23.5666,23.2487,23.3105,168300.0
2013-05-22 14:10:00,26.39,26.39,26.13,26.22,262400.0,23.3105,23.3105,23.0808,23.1603,262400.0
2013-05-22 14:20:00,26.22,26.3,26.15,26.19,151600.0,23.1603,23.231,23.0985,23.1338,151600.0
2013-05-22 14:30:00,26.19,26.23,26.09,26.11,128500.0,23.1338,23.1692,23.0455,23.0632,128500.0
2013-05-22 14:40:00,26.12,26.14,26.05,26.12,109800.0,23.072,23.0897,23.0102,23.072,109800.0
2013-05-22 14:50:00,26.11,26.19,26.1,26.19,101300.0,23.0632,23.1338,23.0543,23.1338,101300.0
2013-05-22 15:00:00,26.2,26.21,26.1,26.11,164100.0,23.1427,23.1515,23.0543,23.0632,164100.0
2013-05-22 15:10:00,26.1,26.11,26.01,26.02,113700.0,23.0543,23.0632,22.9748,22.9837,113700.0
2013-05-22 15:20:00,26.02,26.04,25.91,25.92,127600.0,22.9837,23.0013,22.8865,22.8953,127600.0
2013-05-22 15:30:00,25.92,26.02,25.92,25.98,158900.0,22.8953,22.9837,22.8953,22.9483,158900.0
2013-05-22 15:40:00,25.98,26.1,25.95,26.09,194900.0,22.9483,23.0543,22.9218,23.0455,194900.0
2013-05-22 15:50:00,26.09,26.14,26.09,26.12,260800.0,23.0455,23.0897,23.0455,23.072,260800.0
2013-05-23 09:30:00,25.7,25.73,25.46,25.5,342400.0,22.701,22.7275,22.489,22.5243,342400.0
2013-05-23 09:40:00,25.49,25.68,25.48,25.66,95800.0,22.5155,22.6833,22.5067,22.6657,95800.0
2013-05-23 09:50:00,25.66,25.75,25.62,25.74,64400.0,22.6657,22.7452,22.6303,22.7363,64400.0
2013-05-23 10:00:00,25.73,26.11,25.72,26.07,316800.0,22.7275,23.0632,22.7187,23.0278,316800.0
2013-05-23 10:10:00,26.08,26.37,26.06,26.35,218200.0,23.0367,23.2928,23.019,23.2752,218200.0
2013-05-23 10:20:00,26.35,26.39,26.2,26.21,150900.0,23.2752,23.3105,23.1427,23.1515,150900.0
2013-05-23 10:30:00,26.2,26.25,26.18,26.2,68000.0,23.1427,23.1868,23.125,23.1427,68000.0
2013-05-23 10:40:00,26.2,26.2,25.96,26.02,191400.0,23.1427,23.1427,22.9307,22.9837,191400.0
2013-05-23 10:50:00,26.02,26.25,26.02,26.12,95700.0,22.9837,23.1868,22.9837,23.072,95700.0
2013-05-23 11:00:00,26.13,26.34,26.09,26.31,112500.0,23.0808,23.2663,23.0455,23.2398,112500.0
2013-05-23 11:10:00,26.31,26.42,26.3,26.34,110800.0,23.2398,23.337,23.231,23.2663,110800.0
2013-05-23 11:20:00,26.34,26.38,26.23,26.24,113400.0,23.2663,23.3017,23.1692,23.178,113400.0
2013-05-23 11:30:00,26.24,26.26,26.2,26.21,64500.0,23.178,23.1957,23.1427,23.1515,64500.0
2013-05-23 11:40:00,26.22,26.22,26.1,26.15,128700.0,23.1603,23.1603,23.0543,23.0985,128700.0
2013-05-23 11:50:00,26.15,26.19,26.11,26.17,180000.0,23.0985,23.1338,23.0632,23.1162,180000.0
2013-05-23 12:00:00,26.18,26.3,26.18,26.27,95600.0,23.125,23.231,23.125,23.2045,95600.0
2013-05-23 12:10:00,26.26,26.35,26.25,26.27,98200.0,23.1957,23.2752,23.1868,23.2045,98200.0
2013-05-23 12:20:00,26.27,26.31,26.22,26.24,52700.0,23.2045,23.2398,23.1603,23.178,52700.0
2013-05-23 12:30:00,26.23,26.29,26.21,26.28,70000.0,23.1692,23.2222,23.1515,23.2133,70000.0
2013-05-23 12:40:00,26.28,26.29,26.21,26.29,51100.0,23.2133,23.2222,23.1515,23.2222,51100.0
2013-05-23 12:50:00,26.29,26.42,26.24,26.36,59500.0,23.2222,23.337,23.178,23.284,59500.0
2013-05-23 13:00:00,26.37,26.41,26.32,26.35,39000.0,23.2928,23.3282,23.2487,23.2752,39000.0
2013-05-23 13:10:00,26.34,26.34,26.24,26.25,84100.0,23.2663,23.2663,23.178,23.1868,84100.0
2013-05-23 13:20:00,26.25,26.27,26.2,26.23,41000.0,23.1868,23.2045,23.1427,23.1692,41000.0
2013-05-23 13:30:00,26.22,26.27,26.21,26.25,70200.0,23.1603,23.2045,23.1515,23.1868,70200.0
2013-05-23 13:40:00,26.25,26.25,26.11,26.14,93800.0,23.1868,23.1868,23.0632,23.0897,93800.0
2013-05-23 13:50:00,26.14,26.26,26.14,26.26,119300.0,23.0897,23.1957,23.0897,23.1957,119300.0
2013-05-23 14:00:00,26.25,26.26,26.18,26.23,84900.0,23.1868,23.1957,23.125,23.1692,84900.0
2013-05-23 14:10:00,26.23,26.35,26.19,26.34,69600.0,23.1692,23.2752,23.1338,23.2663,69600.0
2013-05-23 14:20:00,26.35,26.43,26.33,26.33,59400.0,23.2752,23.3458,23.2575,23.2575,59400.0
2013-05-23 14:30:00,26.32,26.34,26.27,26.33,52300.0,23.2487,23.2663,23.2045,23.2575,52300.0
2013-05-23 14:40:00,26.34,26.35,26.28,26.32,158800.0,23.2663,23.2752,23.2133,23.2487,158800.0
2013-05-23 14:50:00,26.33,26.35,26.19,26.21,142700.0,23.2575,23.2752,23.1338,23.1515,142700.0
2013-05-23 15:00:00,26.21,26.21,26.15,26.18,128900.0,23.1515,23.1515,23.0985,23.125,128900.0
2013-05-23 15:10:00,26.17,26.25,26.15,26.15,120700.0,23.1162,23.1868,23.0985,23.0985,120700.0
2013-05-23 15:20:00,26.15,26.21,26.14,26.2,156500.0,23.0985,23.1515,23.0897,23.1427,156500.0
2013-05-23 15:30:00,26.2,26.23,26.14,26.16,158200.0,23.1427,23.1692,23.0897,23.1073,158200.0
2013-05-23 15:40:00,26.16,26.2,26.14,26.16,183500.0,23.1073,23.1427,23.0897,23.1073,183500.0
2013-05-23 15:50:00,26.16,26.19,25.77,26.0,2717300.0,23.1073,23.1338,22.7628,22.966,2717300.0
2013-05-24 09:30:00,25.88,25.88,25.7,25.71,181200.0,22.86,22.86,22.701,22.7098,181200.0
2013-05-24 09:40:00,25.75,25.77,25.62,25.63,137200.0,22.7452,22.7628,22.6303,22.6392,137200.0
2013-05-24 09:50:00,25.61,25.69,25.56,25.67,137800.0,22.6215,22.6922,22.5773,22.6745,137800.0
2013-05-24 10:00:00,25.67,25.67,25.36,25.4,230800.0,22.6745,22.6745,22.4007,22.436,230800.0
2013-05-24 10:10:00,25.4,25.56,25.4,25.48,166500.0,22.436,22.5773,22.436,22.5067,166500.0
2013-05-24 10:20:00,25.47,25.48,25.33,25.35,179300.0,22.4978,22.5067,22.3742,22.3918,179300.0
2013-05-24 10:30:00,25.36,25.54,25.36,25.53,144000.0,22.4007,22.5597,22.4007,22.5508,144000.0
2013-05-24 10:40:00,25.53,25.6,25.46,25.48,105400.0,22.5508,22.6127,22.489,22.5067,105400.0
2013-05-24 10:50:00,25.49,25.57,25.41,25.55,100300.0,22.5155,22.5862,22.4448,22.5685,100300.0
2013-05-24 11:00:00,25.56,25.6,25.47,25.6,86700.0,22.5773,22.6127,22.4978,22.6127,86700.0
2013-05-24 11:10:00,25.61,25.61,25.51,25.52,62200.0,22.6215,22.6215,22.5332,22.542,62200.0
2013-05-24 11:20:00,25.53,25.57,25.49,25.56,81700.0,22.5508,22.5862,22.5155,22.5773,81700.0
2013-05-24 11:30:00,25.56,25.61,25.55,25.6,124400.0,22.5773,22.6215,22.5685,22.6127,124400.0
2013-05-24 11:40:00,25.61,25.69,25.58,25.64,104300.0,22.6215,22.6922,22.595,22.648,104300.0
2013-05-24 11:50:00,25.63,25.63,25.54,25.6,47100.0,22.6392,22.6392,22.5597,22.6127,47100.0
2013-05-24 12:00:00,25.61,25.64,25.58,25.58,45500.0,22.6215,22.648,22.595,22.595,45500.0
2013-05-24 12:10:00,25.59,25.73,25.58,25.72,81200.0,22.6038,22.7275,22.595,22.7187,81200.0
2013-05-24 12:20:00,25.72,25.73,25.6,25.71,34500.0,22.7187,22.7275,22.6127,22.7098,34500.0
2013-05-24 12:30:00,25.71,25.73,25.61,25.64,54200.0,22.7098,22.7275,22.6215,22.648,54200.0
2013-05-24 12:40:00,25.65,25.65,25.59,25.6,48000.0,22.6568,22.6568,22.6038,22.6127,48000.0
2013-05-24 12:50:00,25.6,25.7,25.59,25.66,69000.0,22.6127,22.701,22.6038,22.6657,69000.0
2013-05-24 13:00:00,25.66,25.79,25.65,25.76,61900.0,22.6657,22.7805,22.6568,22.754,61900.0
2013-05-24 13:10:00,25.76,25.76,25.69,25.73,66600.0,22.754,22.754,22.6922,22.7275,66600.0
2013-05-24 13:20:00,25.73,25.86,25.73,25.81,65300.0,22.7275,22.8423,22.7275,22.7982,65300.0
2013-05-24 13:30:00,25.81,25.82,25.75,25.77,64400.0,22.7982,22.807,22.7452,22.7628,64400.0
2013-05-24 13:40:00,25.76,25.79,25.73,25.78,39800.0,22.754,22.7805,22.7275,22.7717,39800.0
2013-05-24 13:50:00,25.77,25.78,25.72,25.75,34500.0,22.7628,22.7717,22.7187,22.7452,34500.0
2013-05-24 14:00:00,25.75,25.78,25.73,25.77,47800.0,22.7452,22.7717,22.7275,22.7628,47800.0
2013-05-24 14:10:00,25.77,25.79,25.73,25.78,73800.0,22.7628,22.7805,22.7275,22.7717,73800.0
2013-05-24 14:20:00,25.78,25.79,25.7,25.72,69200.0,22.7717,22.7805,22.701,22.7187,69200.0
2013-05-24 14:30:00,25.73,25.73,25.63,25.64,66300.0,22.7275,22.7275,22.6392,22.648,66300.0
2013-05-24 14:40:00,25.65,25.69,25.64,25.65,90300.0,22.6568,22.6922,22.648,22.6568,90300.0
2013-05-24 14:50:00,25.65,25.68,25.63,25.65,118100.0,22.6568,22.6833,22.6392,22.6568,118100.0
2013-05-24 15:00:00,25.65,25.71,25.64,25.71,74900.0,22.6568,22.7098,22.648,22.7098,74900.0
2013-05-24 15:10:00,25.71,25.71,25.63,25.63,155000.0,22.7098,22.7098,22.6392,22.6392,155000.0
2013-05-24 15:20:00,25.64,25.7,25.64,25.68,107200.0,22.648,22.701,22.648,22.6833,107200.0
2013-05-24 15:30:00,25.68,25.69,25.61,25.63,153200.0,22.6833,22.6922,22.6215,22.6392,153200.0
2013-05-24 15:40:00,25.63,25.69,25.62,25.69,109400.0,22.6392,22.6922,22.6303,22.6922,109400.0
2013-05-24 15:50:00,25.68,25.75,25.66,25.75,398000.0,22.6833,22.7452,22.6657,22.7452,398000.0
2013-05-28 09:30:00,26.22,26.33,26.13,26.17,273000.0,23.1603,23.2575,23.0808,23.1162,273000.0
2013-05-28 09:40:00,26.15,26.22,26.02,26.21,181300.0,23.0985,23.1603,22.9837,23.1515,181300.0
2013-05-28 09:50:00,26.22,26.37,26.2,26.36,243700.0,23.1603,23.2928,23.1427,23.284,243700.0
2013-05-28 10:00:00,26.36,26.53,26.31,26.5,352900.0,23.284,23.4341,23.2398,23.4077,352900.0
2013-05-28 10:10:00,26.5,26.5,26.4,26.49,220600.0,23.4077,23.4077,23.3193,23.3988,220600.0
2013-05-28 10:20:00,26.48,26.51,26.44,26.45,286500.0,23.39,23.4165,23.3547,23.3635,286500.0
2013-05-28 10:30:00,26.45,26.47,26.26,26.28,215400.0,23.3635,23.3812,23.1957,23.2133,215400.0
2013-05-28 10:40:00,26.28,26.29,26.19,26.23,320300.0,23.2133,23.2222,23.1338,23.1692,320300.0
2013-05-28 10:50:00,26.23,26.29,26.17,26.17,119800.0,23.1692,23.2222,23.1162,23.1162,119800.0
2013-05-28 11:00:00,26.17,26.17,25.84,25.86,274400.0,23.1162,23.1162,22.8247,22.8423,274400.0
2013-05-28 11:10:00,25.87,26.01,25.85,25.96,130500.0,22.8512,22.9748,22.8335,22.9307,130500.0
2013-05-28 11:20:00,25.95,26.04,25.89,26.02,65000.0,22.9218,23.0013,22.8688,22.9837,65000.0
2013-05-28 11:30:00,26.01,26.03,25.93,25.95,71200.0,22.9748,22.9925,22.9042,22.9218,71200.0
2013-05-28 11:40:00,25.95,25.95,25.79,25.85,120900.0,22.9218,22.9218,22.7805,22.8335,120900.0
2013-05-28 11:50:00,25.85,25.85,25.64,25.67,144800.0,22.8335,22.8335,22.648,22.6745,144800.0
2013-05-28 12:00:00,25.68,25.82,25.67,25.82,100200.0,22.6833,22.807,22.6745,22.807,100200.0
2013-05-28 12:10:00,25.83,25.89,25.82,25.89,71600.0,22.8158,22.8688,22.807,22.8688,71600.0
2013-05-28 12:20:00,25.9,25.93,25.84,25.89,58200.0,22.8777,22.9042,22.8247,22.8688,58200.0
2013-05-28 12:30:00,25.89,25.89,25.77,25.79,43800.0,22.8688,22.8688,22.7628,22.7805,43800.0
2013-05-28 12:40:00,25.79,25.91,25.79,25.88,39900.0,22.7805,22.8865,22.7805,22.86,39900.0
2013-05-28 12:50:00,25.89,25.94,25.79,25.85,57700.0,22.8688,22.913,22.7805,22.8335,57700.0
2013-05-28 13:00:00,25.85,25.97,25.85,25.9,51400.0,22.8335,22.9395,22.8335,22.8777,51400.0
2013-05-28 13:10:00,25.91,25.97,25.9,25.96,32800.0,22.8865,22.9395,22.8777,22.9307,32800.0
2013-05-28 13:20:00,25.96,25.96,25.82,25.84,50800.0,22.9307,22.9307,22.807,22.8247,50800.0
2013-05-28 13:30:00,25.84,25.87,25.73,25.73,276300.0,22.8247,22.8512,22.7275,22.7275,276300.0
2013-05-28 13:40:00,25.73,25.76,25.66,25.67,146200.0,22.7275,22.754,22.6657,22.6745,146200.0
2013-05-28 13:50:00,25.67,25.67,25.59,25.6,136500.0,22.6745,22.6745,22.6038,22.6127,136500.0
2013-05-28 14:00:00,25.59,25.61,25.54,25.61,111800.0,22.6038,22.6215,22.5597,22.6215,111800.0
2013-05-28 14:10:00,25.61,25.62,25.48,25.62,160000.0,22.6215,22.6303,22.5067,22.6303,160000.0
2013-05-28 14:20:00,25.61,25.65,25.55,25.6,73300.0,22.6215,22.6568,22.5685,22.6127,73300.0
2013-05-28 14:30:00,25.59,25.61,25.51,25.51,68100.0,22.6038,22.6215,22.5332,22.5332,68100.0
2013-05-28 14:40:00,25.5,25.66,25.5,25.66,73100.0,22.5243,22.6657,22.5243,22.6657,73100.0
2013-05-28 14:50:00,25.65,25.74,25.65,25.71,46200.0,22.6568,22.7363,22.6568,22.7098,46200.0
2013-05-28 15:00:00,25.71,25.77,25.69,25.72,55800.0,22.7098,22.7628,22.6922,22.7187,55800.0
2013-05-28 15:10:00,25.73,25.76,25.69,25.74,89200.0,22.7275,22.754,22.6922,22.7363,89200.0
2013-05-28 15:20:00,25.75,25.76,25.68,25.68,69000.0,22.7452,22.754,22.6833,22.6833,69000.0
2013-05-28 15:30:00,25.69,25.77,25.68,25.77,94900.0,22.6922,22.7628,22.6833,22.7628,94900.0
2013-05-28 15:40:00,25.76,25.79,25.72,25.75,107400.0,22.754,22.7805,22.7187,22.7452,107400.0
2013-05-28 15:50:00,25.75,25.76,25.69,25.7,502000.0,22.7452,22.754,22.6922,22.701,502000.0
2013-05-29 09:30:00,25.41,25.52,25.18,25.2,243800.0,22.4448,22.542,22.2417,22.2594,243800.0
2013-05-29 09:40:00,25.2,25.22,25.02,25.09,209000.0,22.2594,22.277,22.1004,22.1622,209000.0
2013-05-29 09:50:00,25.08,25.13,24.96,25.04,263100.0,22.1534,22.1975,22.0474,22.118,263100.0
2013-05-29 10:00:00,25.01,25.18,24.99,25.09,181200.0,22.0915,22.2417,22.0739,22.1622,181200.0
2013-05-29 10:10:00,25.08,25.15,25.07,25.15,136400.0,22.1534,22.2152,22.1445,22.2152,136400.0
2013-05-29 10:20:00,25.14,25.18,25.0,25.05,107100.0,22.2064,22.2417,22.0827,22.1269,107100.0
2013-05-29 10:30:00,25.04,25.08,24.97,24.99,124800.0,22.118,22.1534,22.0562,22.0739,124800.0
2013-05-29 10:40:00,25.0,25.0,24.76,24.76,413300.0,22.0827,22.0827,21.8707,21.8707,413300.0
2013-05-29 10:50:00,24.76,24.84,24.72,24.78,227700.0,21.8707,21.9414,21.8354,21.8884,227700.0
2013-05-29 11:00:00,24.77,24.83,24.66,24.73,309900.0,21.8795,21.9325,21.7824,21.8442,309900.0
2013-05-29 11:10:00,24.73,24.87,24.72,24.84,154200.0,21.8442,21.9679,21.8354,21.9414,154200.0
2013-05-29 11:20:00,24.83,24.94,24.78,24.9,99500.0,21.9325,22.0297,21.8884,21.9944,99500.0
2013-05-29 11:30:00,24.9,24.95,24.79,24.82,101800.0,21.9944,22.0385,21.8972,21.9237,101800.0
2013-05-29 11:40:00,24.82,24.92,24.76,24.89,92900.0,21.9237,22.012,21.8707,21.9855,92900.0
2013-05-29 11:50:00,24.89,24.93,24.85,24.9,56100.0,21.9855,22.0209,21.9502,21.9944,56100.0
2013-05-29 12:00:00,24.9,25.0,24.9,24.96,253600.0,21.9944,22.0827,21.9944,22.0474,253600.0
2013-05-29 12:10:00,24.97,25.04,24.96,25.03,101200.0,22.0562,22.118,22.0474,22.1092,101200.0
2013-05-29 12:20:00,25.02,25.02,24.94,24.96,80100.0,22.1004,22.1004,22.0297,22.0474,80100.0
2013-05-29 12:30:00,24.96,24.99,24.92,24.94,56500.0,22.0474,22.0739,22.012,22.0297,56500.0
2013-05-29 12:40:00,24.94,24.97,24.84,24.87,153000.0,22.0297,22.0562,21.9414,21.9679,153000.0
2013-05-29 12:50:00,24.86,24.86,24.76,24.76,97900.0,21.959,21.959,21.8707,21.8707,97900.0
2013-05-29 13:00:00,24.76,24.81,24.75,24.78,91400.0,21.8707,21.9149,21.8619,21.8884,91400.0
2013-05-29 13:10:00,24.78,24.79,24.68,24.71,144000.0,21.8884,21.8972,21.8,21.8265,144000.0
2013-05-29 13:20:00,24.7,24.76,24.67,24.74,145200.0,21.8177,21.8707,21.7912,21.853,145200.0
2013-05-29 13:30:00,24.73,24.85,24.65,24.78,298600.0,21.8442,21.9502,21.7735,21.8884,298600.0
2013-05-29 13:40:00,24.78,24.81,24.71,24.71,231800.0,21.8884,21.9149,21.8265,21.8265,231800.0
2013-05-29 13:50:00,24.7,24.8,24.67,24.78,85400.0,21.8177,21.906,21.7912,21.8884,85400.0
2013-05-29 14:00:00,24.78,24.84,24.74,24.82,88200.0,21.8884,21.9414,21.853,21.9237,88200.0
2013-05-29 14:10:00,24.82,24.85,24.78,24.8,83100.0,21.9237,21.9502,21.8884,21.906,83100.0
2013-05-29 14:20:00,24.8,24.81,24.69,24.71,67500.0,21.906,21.9149,21.8089,21.8265,67500.0
2013-05-29 14:30:00,24.7,24.71,24.62,24.66,93600.0,21.8177,21.8265,21.747,21.7824,93600.0
2013-05-29 14:40:00,24.66,24.79,24.66,24.69,78600.0,21.7824,21.8972,21.7824,21.8089,78600.0
2013-05-29 14:50:00,24.69,24.7,24.41,24.42,558500.0,21.8089,21.8177,21.5615,21.5704,558500.0
2013-05-29 15:00:00,24.42,24.45,24.34,24.39,462300.0,21.5704,21.5969,21.4997,21.5439,462300.0
2013-05-29 15:10:00,24.39,24.41,24.35,24.36,333800.0,21.5439,21.5615,21.5085,21.5174,333800.0
2013-05-29 15:20:00,24.36,24.54,24.31,24.53,398300.0,21.5174,21.6764,21.4732,21.6675,398300.0
2013-05-29 15:30:00,24.53,24.56,24.49,24.55,262000.0,21.6675,21.694,21.6322,21.6852,262000.0
2013-05-29 15:40:00,24.56,24.59,24.51,24.54,395000.0,21.694,21.7205,21.6499,21.6764,395000.0
2013-05-29 15:50:00,24.54,24.54,24.46,24.51,595600.0,21.6764,21.6764,21.6057,21.6499,595600.0
2013-05-30 09:30:00,24.63,25.05,24.61,24.98,228800.0,21.7559,22.1269,21.7382,22.065,228800.0
2013-05-30 09:40:00,24.98,25.04,24.86,24.91,169800.0,22.065,22.118,21.959,22.0032,169800.0
2013-05-30 09:50:00,24.93,24.98,24.79,24.8,110100.0,22.0209,22.065,21.8972,21.906,110100.0
2013-05-30 10:00:00,24.79,24.81,24.51,24.55,356800.0,21.8972,21.9149,21.6499,21.6852,356800.0
2013-05-30 10:10:00,24.54,24.68,24.49,24.53,211600.0,21.6764,21.8,21.6322,21.6675,211600.0
2013-05-30 10:20:00,24.54,24.59,24.32,24.46,219900.0,21.6764,21.7205,21.482,21.6057,219900.0
2013-05-30 10:30:00,24.47,24.74,24.46,24.71,146100.0,21.6145,21.853,21.6057,21.8265,146100.0
2013-05-30 10:40:00,24.72,24.77,24.65,24.74,91300.0,21.8354,21.8795,21.7735,21.853,91300.0
2013-05-30 10:50:00,24.75,24.77,24.64,24.72,83400.0,21.8619,21.8795,21.7647,21.8354,83400.0
2013-05-30 11:00:00,24.72,24.72,24.46,24.47,86300.0,21.8354,21.8354,21.6057,21.6145,86300.0
2013-05-30 11:10:00,24.48,24.56,24.47,24.49,61500.0,21.6234,21.694,21.6145,21.6322,61500.0
2013-05-30 11:20:00,24.49,24.62,24.48,24.61,54800.0,21.6322,21.747,21.6234,21.7382,54800.0
2013-05-30 11:30:00,24.61,24.67,24.46,24.52,71200.0,21.7382,21.7912,21.6057,21.6587,71200.0
2013-05-30 11:40:00,24.52,24.67,24.52,24.66,73600.0,21.6587,21.7912,21.6587,21.7824,73600.0
2013-05-30 11:50:00,24.66,24.72,24.64,24.67,48100.0,21.7824,21.8354,21.7647,21.7912,48100.0
2013-05-30 12:00:00,24.68,24.74,24.62,24.63,53000.0,21.8,21.853,21.747,21.7559,53000.0
2013-05-30 12:10:00,24.63,24.67,24.61,24.65,78200.0,21.7559,21.7912,21.7382,21.7735,78200.0
2013-05-30 12:20:00,24.65,24.69,24.61,24.66,64500.0,21.7735,21.8089,21.7382,21.7824,64500.0
2013-05-30 12:30:00,24.65,24.65,24.52,24.52,74000.0,21.7735,21.7735,21.6587,21.6587,74000.0
2013-05-30 12:40:00,24.52,24.6,24.51,24.6,56300.0,21.6587,21.7294,21.6499,21.7294,56300.0
2013-05-30 12:50:00,24.61,24.69,24.56,24.68,66200.0,21.7382,21.8089,21.694,21.8,66200.0
2013-05-30 13:00:00,24.68,24.7,24.63,24.64,63700.0,21.8,21.8177,21.7559,21.7647,63700.0
2013-05-30 13:10:00,24.64,24.71,24.61,24.65,62500.0,21.7647,21.8265,21.7382,21.7735,62500.0
2013-05-30 13:20:00,24.65,24.7,24.63,24.7,51800.0,21.7735,21.8177,21.7559,21.8177,51800.0
2013-05-30 13:30:00,24.7,24.73,24.67,24.72,78300.0,21.8177,21.8442,21.7912,21.8354,78300.0
2013-05-30 13:40:00,24.72,24.75,24.7,24.75,88100.0,21.8354,21.8619,21.8177,21.8619,88100.0
2013-05-30 13:50:00,24.74,24.83,24.74,24.79,220500.0,21.853,21.9325,21.853,21.8972,220500.0
2013-05-30 14:00:00,24.8,24.84,24.76,24.76,142500.0,21.906,21.9414,21.8707,21.8707,142500.0
2013-05-30 14:10:00,24.76,24.76,24.7,24.72,62600.0,21.8707,21.8707,21.8177,21.8354,62600.0
2013-05-30 14:20:00,24.73,24.8,24.73,24.8,75300.0,21.8442,21.906,21.8442,21.906,75300.0
2013-05-30 14:30:00,24.8,24.8,24.78,24.79,150400.0,21.906,21.906,21.8884,21.8972,150400.0
2013-05-30 14:40:00,24.79,24.8,24.76,24.79,72500.0,21.8972,21.906,21.8707,21.8972,72500.0
2013-05-30 14:50:00,24.8,24.83,24.77,24.78,195600.0,21.906,21.9325,21.8795,21.8884,195600.0
2013-05-30 15:00:00,24.78,24.82,24.73,24.8,118300.0,21.8884,21.9237,21.8442,21.906,118300.0
2013-05-30 15:10:00,24.79,24.85,24.79,24.82,195200.0,21.8972,21.9502,21.8972,21.9237,195200.0
2013-05-30 15:20:00,24.83,24.84,24.79,24.8,181900.0,21.9325,21.9414,21.8972,21.906,181900.0
2013-05-30 15:30:00,24.81,24.82,24.78,24.81,218200.0,21.9149,21.9237,21.8884,21.9149,218200.0
2013-05-30 15:40:00,24.81,24.84,24.77,24.78,369800.0,21.9149,21.9414,21.8795,21.8884,369800.0
2013-05-30 15:50:00,24.77,24.77,24.69,24.73,483100.0,21.8795,21.8795,21.8089,21.8442,483100.0
2013-05-31 09:30:00,24.58,24.83,24.52,24.83,102600.0,21.7117,21.9325,21.6587,21.9325,102600.0
2013-05-31 09:40:00,24.81,24.93,24.76,24.8,95900.0,21.9149,22.0209,21.8707,21.906,95900.0
2013-05-31 09:50:00,24.8,24.82,24.58,24.69,163500.0,21.906,21.9237,21.7117,21.8089,163500.0
2013-05-31 10:00:00,24.69,24.73,24.56,24.57,131600.0,21.8089,21.8442,21.694,21.7029,131600.0
2013-05-31 10:10:00,24.58,24.63,24.5,24.52,88500.0,21.7117,21.7559,21.641,21.6587,88500.0
2013-05-31 10:20:00,24.52,24.64,24.46,24.64,135500.0,21.6587,21.7647,21.6057,21.7647,135500.0
2013-05-31 10:30:00,24.65,24.72,24.63,24.66,166000.0,21.7735,21.8354,21.7559,21.7824,166000.0
2013-05-31 10:40:00,24.66,24.67,24.57,24.64,70800.0,21.7824,21.7912,21.7029,21.7647,70800.0
2013-05-31 10:50:00,24.65,24.67,24.57,24.62,47100.0,21.7735,21.7912,21.7029,21.747,47100.0
2013-05-31 11:00:00,24.62,24.7,24.6,24.68,103300.0,21.747,21.8177,21.7294,21.8,103300.0
2013-05-31 11:10:00,24.69,24.75,24.67,24.72,90800.0,21.8089,21.8619,21.7912,21.8354,90800.0
2013-05-31 11:20:00,24.72,24.76,24.69,24.69,83300.0,21.8354,21.8707,21.8089,21.8089,83300.0
2013-05-31 11:30:00,24.69,24.8,24.68,24.74,81600.0,21.8089,21.906,21.8,21.853,81600.0
2013-05-31 11:40:00,24.74,24.85,24.7,24.83,56200.0,21.853,21.9502,21.8177,21.9325,56200.0
2013-05-31 11:50:00,24.84,24.85,24.81,24.83,118700.0,21.9414,21.9502,21.9149,21.9325,118700.0
2013-05-31 12:00:00,24.82,24.9,24.8,24.89,118500.0,21.9237,21.9944,21.906,21.9855,118500.0
2013-05-31 12:10:00,24.89,24.9,24.78,24.79,58200.0,21.9855,21.9944,21.8884,21.8972,58200.0
2013-05-31 12:20:00,24.79,24.84,24.77,24.78,51400.0,21.8972,21.9414,21.8795,21.8884,51400.0
2013-05-31 12:30:00,24.78,24.78,24.71,24.74,54700.0,21.8884,21.8884,21.8265,21.853,54700.0
2013-05-31 12:40:00,24.73,24.78,24.71,24.76,33600.0,21.8442,21.8884,21.8265,21.8707,33600.0
2013-05-31 12:50:00,24.75,24.79,24.72,24.75,36200.0,21.8619,21.8972,21.8354,21.8619,36200.0
2013-05-31 13:00:00,24.76,24.79,24.74,24.79,23300.0,21.8707,21.8972,21.853,21.8972,23300.0
2013-05-31 13:10:00,24.79,24.81,24.75,24.78,33600.0,21.8972,21.9149,21.8619,21.8884,33600.0
2013-05-31 13:20:00,24.79,24.8,24.77,24.79,24800.0,21.8972,21.906,21.8795,21.8972,24800.0
2013-05-31 13:30:00,24.79,24.8,24.71,24.72,31700.0,21.8972,21.906,21.8265,21.8354,31700.0
2013-05-31 13:40:00,24.71,24.72,24.7,24.71,50800.0,21.8265,21.8354,21.8177,21.8265,50800.0
2013-05-31 13:50:00,24.7,24.74,24.68,24.73,63000.0,21.8177,21.853,21.8,21.8442,63000.0
2013-05-31 14:00:00,24.73,24.73,24.67,24.69,44900.0,21.8442,21.8442,21.7912,21.8089,44900.0
2013-05-31 14:10:00,24.7,24.7,24.64,24.69,103600.0,21.8177,21.8177,21.7647,21.8089,103600.0
2013-05-31 14:20:00,24.68,24.7,24.64,24.66,122700.0,21.8,21.8177,21.7647,21.7824,122700.0
2013-05-31 14:30:00,24.65,24.67,24.52,24.52,116900.0,21.7735,21.7912,21.6587,21.6587,116900.0
2013-05-31 14:40:00,24.52,24.53,24.42,24.45,103100.0,21.6587,21.6675,21.5704,21.5969,103100.0
2013-05-31 14:50:00,24.45,24.53,24.45,24.46,100000.0,21.5969,21.6675,21.5969,21.6057,100000.0
2013-05-31 15:00:00,24.46,24.61,24.46,24.59,124800.0,21.6057,21.7382,21.6057,21.7205,124800.0
2013-05-31 15:10:00,24.58,24.63,24.55,24.6,84600.0,21.7117,21.7559,21.6852,21.7294,84600.0
2013-05-31 15:20:00,24.61,24.67,24.55,24.56,102600.0,21.7382,21.7912,21.6852,21.694,102600.0
2013-05-31 15:30:00,24.56,24.57,24.49,24.53,175000.0,21.694,21.7029,21.6322,21.6675,175000.0
2013-05-31 15:40:00,24.52,24.56,24.46,24.47,218200.0,21.6587,21.694,21.6057,21.6145,218200.0
2013-05-31 15:50:00,24.47,24.5,24.34,24.34,279900.0,21.6145,21.641,21.4997,21.4997,279900.0
2013-06-03 09:30:00,24.36,24.4,24.1,24.17,186400.0,21.5174,21.5527,21.2877,21.3495,186400.0
2013-06-03 09:40:00,24.17,24.18,23.97,24.05,186100.0,21.3495,21.3584,21.1729,21.2435,186100.0
2013-06-03 09:50:00,24.05,24.3,24.05,24.13,157600.0,21.2435,21.4644,21.2435,21.3142,157600.0
2013-06-03 10:00:00,24.11,24.44,24.0,24.42,227600.0,21.2965,21.588,21.1994,21.5704,227600.0
2013-06-03 10:10:00,24.41,24.53,24.25,24.33,222000.0,21.5615,21.6675,21.4202,21.4909,222000.0
2013-06-03 10:20:00,24.34,24.45,24.17,24.2,155500.0,21.4997,21.5969,21.3495,21.376,155500.0
2013-06-03 10:30:00,24.19,24.2,23.91,23.95,161000.0,21.3672,21.376,21.1199,21.1552,161000.0
2013-06-03 10:40:00,23.95,23.96,23.77,23.84,363900.0,21.1552,21.164,20.9962,21.0581,363900.0
2013-06-03 10:50:00,23.84,23.91,23.76,23.79,243000.0,21.0581,21.1199,20.9874,21.0139,243000.0
2013-06-03 11:00:00,23.79,23.79,23.45,23.5,604000.0,21.0139,21.0139,20.7136,20.7577,604000.0
2013-06-03 11:10:00,23.5,23.51,23.27,23.45,500400.0,20.7577,20.7666,20.5546,20.7136,500400.0
2013-06-03 11:20:00,23.45,23.46,23.15,23.16,320600.0,20.7136,20.7224,20.4486,20.4574,320600.0
2013-06-03 11:30:00,23.15,23.27,23.14,23.27,272500.0,20.4486,20.5546,20.4397,20.5546,272500.0
2013-06-03 11:40:00,23.27,23.53,23.21,23.53,131500.0,20.5546,20.7842,20.5016,20.7842,131500.0
2013-06-03 11:50:00,23.52,23.64,23.49,23.52,156500.0,20.7754,20.8814,20.7489,20.7754,156500.0
2013-06-03 12:00:00,23.52,23.59,23.42,23.55,105100.0,20.7754,20.8372,20.6871,20.8019,105100.0
2013-06-03 12:10:00,23.55,23.56,23.49,23.53,86300.0,20.8019,20.8107,20.7489,20.7842,86300.0
2013-06-03 12:20:00,23.53,23.58,23.49,23.56,88200.0,20.7842,20.8284,20.7489,20.8107,88200.0
2013-06-03 12:30:00,23.57,23.58,23.38,23.4,118500.0,20.8196,20.8284,20.6517,20.6694,118500.0
2013-06-03 12:40:00,23.4,23.49,23.37,23.49,139600.0,20.6694,20.7489,20.6429,20.7489,139600.0
2013-06-03 12:50:00,23.49,23.57,23.46,23.51,74800.0,20.7489,20.8196,20.7224,20.7666,74800.0
2013-06-03 13:00:00,23.5,23.58,23.46,23.56,121700.0,20.7577,20.8284,20.7224,20.8107,121700.0
2013-06-03 13:10:00,23.57,23.58,23.4,23.45,76200.0,20.8196,20.8284,20.6694,20.7136,76200.0
2013-06-03 13:20:00,23.45,23.47,23.35,23.43,82200.0,20.7136,20.7312,20.6252,20.6959,82200.0
2013-06-03 13:30:00,23.43,23.47,23.4,23.47,93000.0,20.6959,20.7312,20.6694,20.7312,93000.0
2013-06-03 13:40:00,23.48,23.53,23.45,23.53,94100.0,20.7401,20.7842,20.7136,20.7842,94100.0
2013-06-03 13:50:00,23.52,23.64,23.5,23.54,93200.0,20.7754,20.8814,20.7577,20.7931,93200.0
2013-06-03 14:00:00,23.53,23.65,23.48,23.63,93100.0,20.7842,20.8902,20.7401,20.8726,93100.0
2013-06-03 14:10:00,23.63,23.65,23.59,23.61,98800.0,20.8726,20.8902,20.8372,20.8549,98800.0
2013-06-03 14:20:00,23.62,23.67,23.6,23.61,98400.0,20.8637,20.9079,20.8461,20.8549,98400.0
2013-06-03 14:30:00,23.61,23.67,23.57,23.64,96200.0,20.8549,20.9079,20.8196,20.8814,96200.0
2013-06-03 14:40:00,23.64,23.81,23.63,23.7,175100.0,20.8814,21.0316,20.8726,20.9344,175100.0
2013-06-03 14:50:00,23.7,23.78,23.66,23.7,138600.0,20.9344,21.0051,20.8991,20.9344,138600.0
2013-06-03 15:00:00,23.7,23.71,23.64,23.65,158800.0,20.9344,20.9432,20.8814,20.8902,158800.0
2013-06-03 15:10:00,23.65,23.66,23.6,23.6,119000.0,20.8902,20.8991,20.8461,20.8461,119000.0
2013-06-03 15:20:00,23.6,23.69,23.6,23.65,160300.0,20.8461,20.9256,20.8461,20.8902,160300.0
2013-06-03 15:30:00,23.65,23.7,23.64,23.69,164000.0,20.8902,20.9344,20.8814,20.9256,164000.0
2013-06-03 15:40:00,23.69,23.76,23.68,23.72,222200.0,20.9256,20.9874,20.9167,20.9521,222200.0
2013-06-03 15:50:00,23.71,23.79,23.69,23.77,425000.0,20.9432,21.0139,20.9256,20.9962,425000.0
2013-06-04 09:30:00,23.71,24.06,23.71,23.77,234800.0,20.9432,21.2524,20.9432,20.9962,234800.0
2013-06-04 09:40:00,23.77,23.84,23.55,23.8,139400.0,20.9962,21.0581,20.8019,21.0227,139400.0
2013-06-04 09:50:00,23.8,23.8,23.67,23.69,170200.0,21.0227,21.0227,20.9079,20.9256,170200.0
2013-06-04 10:00:00,23.69,23.72,23.47,23.5,159500.0,20.9256,20.9521,20.7312,20.7577,159500.0
2013-06-04 10:10:00,23.5,23.63,23.46,23.58,211500.0,20.7577,20.8726,20.7224,20.8284,211500.0
2013-06-04 10:20:00,23.59,23.72,23.59,23.6,256000.0,20.8372,20.9521,20.8372,20.8461,256000.0
2013-06-04 10:30:00,23.6,23.7,23.57,23.63,133900.0,20.8461,20.9344,20.8196,20.8726,133900.0
2013-06-04 10:40:00,23.63,23.65,23.41,23.42,255200.0,20.8726,20.8902,20.6782,20.6871,255200.0
2013-06-04 10:50:00,23.43,23.48,23.33,23.33,208900.0,20.6959,20.7401,20.6076,20.6076,208900.0
2013-06-04 11:00:00,23.33,23.52,23.3,23.47,208700.0,20.6076,20.7754,20.5811,20.7312,208700.0
2013-06-04 11:10:00,23.47,23.52,23.42,23.47,135000.0,20.7312,20.7754,20.6871,20.7312,135000.0
2013-06-04 11:20:00,23.47,23.62,23.43,23.56,145400.0,20.7312,20.8637,20.6959,20.8107,145400.0
2013-06-04 11:30:00,23.55,23.57,23.4,23.48,131200.0,20.8019,20.8196,20.6694,20.7401,131200.0
2013-06-04 11:40:00,23.48,23.58,23.45,23.47,92400.0,20.7401,20.8284,20.7136,20.7312,92400.0
2013-06-04 11:50:00,23.47,23.53,23.47,23.5,109300.0,20.7312,20.7842,20.7312,20.7577,109300.0
2013-06-04 12:00:00,23.5,23.52,23.43,23.43,84000.0,20.7577,20.7754,20.6959,20.6959,84000.0
2013-06-04 12:10:00,23.43,23.47,23.31,23.35,75600.0,20.6959,20.7312,20.5899,20.6252,75600.0
2013-06-04 12:20:00,23.35,23.38,23.28,23.31,79400.0,20.6252,20.6517,20.5634,20.5899,79400.0
2013-06-04 12:30:00,23.31,23.38,23.3,23.35,95200.0,20.5899,20.6517,20.5811,20.6252,95200.0
2013-06-04 12:40:00,23.36,23.36,23.25,23.31,71800.0,20.6341,20.6341,20.5369,20.5899,71800.0
2013-06-04 12:50:00,23.3,23.38,23.29,23.36,101700.0,20.5811,20.6517,20.5722,20.6341,101700.0
2013-06-04 13:00:00,23.36,23.41,23.34,23.39,69700.0,20.6341,20.6782,20.6164,20.6606,69700.0
2013-06-04 13:10:00,23.4,23.47,23.38,23.41,121400.0,20.6694,20.7312,20.6517,20.6782,121400.0
2013-06-04 13:20:00,23.41,23.41,23.2,23.22,128100.0,20.6782,20.6782,20.4927,20.5104,128100.0
2013-06-04 13:30:00,23.23,23.27,23.2,23.24,93200.0,20.5192,20.5546,20.4927,20.5281,93200.0
2013-06-04 13:40:00,23.23,23.3,23.12,23.15,261400.0,20.5192,20.5811,20.4221,20.4486,261400.0
2013-06-04 13:50:00,23.15,23.23,23.06,23.12,270000.0,20.4486,20.5192,20.3691,20.4221,270000.0
2013-06-04 14:00:00,23.11,23.11,22.93,22.93,281900.0,20.4132,20.4132,20.2542,20.2542,281900.0
2013-06-04 14:10:00,22.93,23.02,22.92,22.95,256900.0,20.2542,20.3337,20.2454,20.2719,256900.0
2013-06-04 14:20:00,22.95,23.02,22.93,22.99,241900.0,20.2719,20.3337,20.2542,20.3072,241900.0
2013-06-04 14:30:00,23.0,23.06,22.99,23.03,193300.0,20.3161,20.3691,20.3072,20.3426,193300.0
2013-06-04 14:40:00,23.02,23.12,23.02,23.1,240900.0,20.3337,20.4221,20.3337,20.4044,240900.0
2013-06-04 14:50:00,23.1,23.13,23.02,23.06,183100.0,20.4044,20.4309,20.3337,20.3691,183100.0
2013-06-04 15:00:00,23.06,23.1,23.02,23.07,355500.0,20.3691,20.4044,20.3337,20.3779,355500.0
2013-06-04 15:10:00,23.07,23.1,22.95,23.0,220200.0,20.3779,20.4044,20.2719,20.3161,220200.0
2013-06-04 15:20:00,22.99,23.01,22.94,22.98,180800.0,20.3072,20.3249,20.2631,20.2984,180800.0
2013-06-04 15:30:00,22.98,23.04,22.96,22.98,284700.0,20.2984,20.3514,20.2807,20.2984,284700.0
2013-06-04 15:40:00,22.98,23.02,22.83,22.84,438000.0,20.2984,20.3337,20.1659,20.1747,438000.0
2013-06-04 15:50:00,22.84,22.97,22.84,22.93,614700.0,20.1747,20.2896,20.1747,20.2542,614700.0
2013-06-05 09:30:00,22.75,22.81,22.6,22.62,370100.0,20.0952,20.1482,19.9628,19.9804,370100.0
2013-06-05 09:40:00,22.61,22.87,22.55,22.83,422200.0,19.9716,20.2012,19.9186,20.1659,422200.0
2013-06-05 09:50:00,22.81,22.86,22.66,22.73,206900.0,20.1482,20.1924,20.0157,20.0776,206900.0
2013-06-05 10:00:00,22.74,22.97,22.69,22.8,326900.0,20.0864,20.2896,20.0422,20.1394,326900.0
2013-06-05 10:10:00,22.8,22.82,22.64,22.67,253600.0,20.1394,20.1571,19.9981,20.0246,253600.0
2013-06-05 10:20:00,22.68,22.84,22.66,22.76,244000.0,20.0334,20.1747,20.0157,20.1041,244000.0
2013-06-05 10:30:00,22.77,22.78,22.63,22.69,236300.0,20.1129,20.1217,19.9893,20.0422,236300.0
2013-06-05 10:40:00,22.7,22.79,22.64,22.67,171200.0,20.0511,20.1306,19.9981,20.0246,171200.0
2013-06-05 10:50:00,22.67,22.69,22.55,22.58,206400.0,20.0246,20.0422,19.9186,19.9451,206400.0
2013-06-05 11:00:00,22.57,22.66,22.37,22.41,493200.0,19.9363,20.0157,19.7596,19.7949,493200.0
2013-06-05 11:10:00,22.41,22.71,22.41,22.62,301700.0,19.7949,20.0599,19.7949,19.9804,301700.0
2013-06-05 11:20:00,22.61,22.61,22.53,22.54,201200.0,19.9716,19.9716,19.9009,19.9098,201200.0
2013-06-05 11:30:00,22.54,22.61,22.47,22.57,138400.0,19.9098,19.9716,19.8479,19.9363,138400.0
2013-06-05 11:40:00,22.56,22.59,22.49,22.49,118000.0,19.9274,19.9539,19.8656,19.8656,118000.0
2013-06-05 11:50:00,22.49,22.5,22.34,22.37,308700.0,19.8656,19.8744,19.7331,19.7596,308700.0
2013-06-05 12:00:00,22.37,22.38,22.09,22.16,467600.0,19.7596,19.7684,19.5123,19.5741,467600.0
2013-06-05 12:10:00,22.17,22.3,22.16,22.26,295700.0,19.5829,19.6978,19.5741,19.6624,295700.0
2013-06-05 12:20:00,22.25,22.3,22.21,22.26,237000.0,19.6536,19.6978,19.6183,19.6624,237000.0
2013-06-05 12:30:00,22.25,22.28,22.18,22.23,137800.0,19.6536,19.6801,19.5918,19.6359,137800.0
2013-06-05 12:40:00,22.23,22.26,22.14,22.17,181000.0,19.6359,19.6624,19.5564,19.5829,181000.0
2013-06-05 12:50:00,22.16,22.17,22.1,22.13,183200.0,19.5741,19.5829,19.5211,19.5476,183200.0
2013-06-05 13:00:00,22.12,22.28,22.09,22.28,201400.0,19.5388,19.6801,19.5123,19.6801,201400.0
2013-06-05 13:10:00,22.28,22.32,22.22,22.3,269700.0,19.6801,19.7154,19.6271,19.6978,269700.0
2013-06-05 13:20:00,22.3,22.37,22.26,22.35,308200.0,19.6978,19.7596,19.6624,19.7419,308200.0
2013-06-05 13:30:00,22.34,22.35,22.28,22.29,140200.0,19.7331,19.7419,19.6801,19.6889,140200.0
2013-06-05 13:40:00,22.29,22.37,22.27,22.34,191400.0,19.6889,19.7596,19.6713,19.7331,191400.0
2013-06-05 13:50:00,22.34,22.35,22.3,22.31,164100.0,19.7331,19.7419,19.6978,19.7066,164100.0
2013-06-05 14:00:00,22.3,22.5,22.3,22.48,236800.0,19.6978,19.8744,19.6978,19.8568,236800.0
2013-06-05 14:10:00,22.48,22.65,22.46,22.65,284400.0,19.8568,20.0069,19.8391,20.0069,284400.0
2013-06-05 14:20:00,22.65,22.68,22.45,22.48,252100.0,20.0069,20.0334,19.8303,19.8568,252100.0
2013-06-05 14:30:00,22.48,22.54,22.38,22.51,300500.0,19.8568,19.9098,19.7684,19.8833,300500.0
2013-06-05 14:40:00,22.5,22.6,22.48,22.59,149900.0,19.8744,19.9628,19.8568,19.9539,149900.0
2013-06-05 14:50:00,22.59,22.64,22.53,22.6,213900.0,19.9539,19.9981,19.9009,19.9628,213900.0
2013-06-05 15:00:00,22.59,22.61,22.5,22.5,243700.0,19.9539,19.9716,19.8744,19.8744,243700.0
2013-06-05 15:10:00,22.5,22.64,22.47,22.56,285900.0,19.8744,19.9981,19.8479,19.9274,285900.0
2013-06-05 15:20:00,22.56,22.65,22.53,22.6,226000.0,19.9274,20.0069,19.9009,19.9628,226000.0
2013-06-05 15:30:00,22.61,22.72,22.55,22.69,276300.0,19.9716,20.0687,19.9186,20.0422,276300.0
2013-06-05 15:40:00,22.69,22.72,22.64,22.68,375800.0,20.0422,20.0687,19.9981,20.0334,375800.0
2013-06-05 15:50:00,22.68,22.7,22.62,22.64,756700.0,20.0334,20.0511,19.9804,19.9981,756700.0
2013-06-06 09:30:00,22.55,22.78,22.4,22.72,363700.0,19.9186,20.1217,19.7861,20.0687,363700.0
2013-06-06 09:40:00,22.72,22.75,22.58,22.58,366300.0,20.0687,20.0952,19.9451,19.9451,366300.0
2013-06-06 09:50:00,22.58,22.64,22.37,22.55,350700.0,19.9451,19.9981,19.7596,19.9186,350700.0
2013-06-06 10:00:00,22.55,22.59,22.32,22.33,362600.0,19.9186,19.9539,19.7154,19.7243,362600.0
2013-06-06 10:10:00,22.34,22.34,22.15,22.18,379100.0,19.7331,19.7331,19.5653,19.5918,379100.0
2013-06-06 10:20:00,22.18,22.25,22.13,22.25,400700.0,19.5918,19.6536,19.5476,19.6536,400700.0
2013-06-06 10:30:00,22.25,22.33,22.21,22.27,216800.0,19.6536,19.7243,19.6183,19.6713,216800.0
2013-06-06 10:40:00,22.26,22.43,22.23,22.4,233500.0,19.6624,19.8126,19.6359,19.7861,233500.0
2013-06-06 10:50:00,22.39,22.55,22.31,22.53,249400.0,19.7773,19.9186,19.7066,19.9009,249400.0
2013-06-06 11:00:00,22.53,22.55,22.39,22.47,135800.0,19.9009,19.9186,19.7773,19.8479,135800.0
2013-06-06 11:10:00,22.46,22.59,22.46,22.59,92600.0,19.8391,19.9539,19.8391,19.9539,92600.0
2013-06-06 11:20:00,22.58,22.59,22.51,22.52,83100.0,19.9451,19.9539,19.8833,19.8921,83100.0
2013-06-06 11:30:00,22.51,22.54,22.46,22.54,94400.0,19.8833,19.9098,19.8391,19.9098,94400.0
2013-06-06 11:40:00,22.53,22.57,22.48,22.48,84800.0,19.9009,19.9363,19.8568,19.8568,84800.0
2013-06-06 11:50:00,22.48,22.5,22.36,22.42,157900.0,19.8568,19.8744,19.7508,19.8038,157900.0
2013-06-06 12:00:00,22.43,22.48,22.37,22.37,224600.0,19.8126,19.8568,19.7596,19.7596,224600.0
2013-06-06 12:10:00,22.37,22.4,22.36,22.38,185300.0,19.7596,19.7861,19.7508,19.7684,185300.0
2013-06-06 12:20:00,22.38,22.38,22.23,22.37,182700.0,19.7684,19.7684,19.6359,19.7596,182700.0
2013-06-06 12:30:00,22.36,22.48,22.34,22.46,197100.0,19.7508,19.8568,19.7331,19.8391,197100.0
2013-06-06 12:40:00,22.45,22.61,22.44,22.61,124700.0,19.8303,19.9716,19.8214,19.9716,124700.0
2013-06-06 12:50:00,22.62,22.74,22.57,22.72,249900.0,19.9804,20.0864,19.9363,20.0687,249900.0
2013-06-06 13:00:00,22.71,22.95,22.7,22.93,334700.0,20.0599,20.2719,20.0511,20.2542,334700.0
2013-06-06 13:10:00,22.93,23.11,22.93,22.93,362300.0,20.2542,20.4132,20.2542,20.2542,362300.0
2013-06-06 13:20:00,22.93,22.93,22.73,22.79,202900.0,20.2542,20.2542,20.0776,20.1306,202900.0
2013-06-06 13:30:00,22.8,23.02,22.79,22.96,164100.0,20.1394,20.3337,20.1306,20.2807,164100.0
2013-06-06 13:40:00,22.95,23.08,22.82,23.07,250400.0,20.2719,20.3867,20.1571,20.3779,250400.0
2013-06-06 13:50:00,23.07,23.1,22.81,22.89,187500.0,20.3779,20.4044,20.1482,20.2189,187500.0
2013-06-06 14:00:00,22.89,22.97,22.84,22.91,145800.0,20.2189,20.2896,20.1747,20.2366,145800.0
2013-06-06 14:10:00,22.91,23.1,22.9,23.1,215600.0,20.2366,20.4044,20.2277,20.4044,215600.0
2013-06-06 14:20:00,23.09,23.28,23.07,23.27,368900.0,20.3956,20.5634,20.3779,20.5546,368900.0
2013-06-06 14:30:00,23.27,23.29,23.06,23.07,192200.0,20.5546,20.5722,20.3691,20.3779,192200.0
2013-06-06 14:40:00,23.07,23.17,23.04,23.13,162500.0,20.3779,20.4662,20.3514,20.4309,162500.0
2013-06-06 14:50:00,23.13,23.16,23.08,23.08,229200.0,20.4309,20.4574,20.3867,20.3867,229200.0
2013-06-06 15:00:00,23.08,23.14,23.07,23.11,141100.0,20.3867,20.4397,20.3779,20.4132,141100.0
2013-06-06 15:10:00,23.1,23.2,23.09,23.2,157900.0,20.4044,20.4927,20.3956,20.4927,157900.0
2013-06-06 15:20:00,23.2,23.28,23.18,23.26,240300.0,20.4927,20.5634,20.4751,20.5457,240300.0
2013-06-06 15:30:00,23.26,23.41,23.26,23.38,470400.0,20.5457,20.6782,20.5457,20.6517,470400.0
2013-06-06 15:40:00,23.38,23.38,23.29,23.3,514100.0,20.6517,20.6517,20.5722,20.5811,514100.0
2013-06-06 15:50:00,23.29,23.31,23.23,23.28,705300.0,20.5722,20.5899,20.5192,20.5634,705300.0
2013-06-07 09:30:00,23.54,23.57,23.39,23.53,491200.0,20.7931,20.8196,20.6606,20.7842,491200.0
2013-06-07 09:40:00,23.53,23.67,23.27,23.62,359100.0,20.7842,20.9079,20.5546,20.8637,359100.0
2013-06-07 09:50:00,23.62,23.85,23.58,23.84,294200.0,20.8637,21.0669,20.8284,21.0581,294200.0
2013-06-07 10:00:00,23.84,24.08,23.82,24.05,337900.0,21.0581,21.27,21.0404,21.2435,337900.0
2013-06-07 10:10:00,24.04,24.06,23.83,23.89,319300.0,21.2347,21.2524,21.0492,21.1022,319300.0
2013-06-07 10:20:00,23.9,24.06,23.9,24.04,277600.0,21.1111,21.2524,21.1111,21.2347,277600.0
2013-06-07 10:30:00,24.05,24.09,23.98,24.03,216500.0,21.2435,21.2789,21.1817,21.2259,216500.0
2013-06-07 10:40:00,24.03,24.05,23.89,23.99,394600.0,21.2259,21.2435,21.1022,21.1905,394600.0
2013-06-07 10:50:00,23.99,24.03,23.89,24.01,384400.0,21.1905,21.2259,21.1022,21.2082,384400.0
2013-06-07 11:00:00,24.01,24.04,23.98,24.02,368100.0,21.2082,21.2347,21.1817,21.217,368100.0
2013-06-07 11:10:00,24.02,24.2,24.02,24.03,352600.0,21.217,21.376,21.217,21.2259,352600.0
2013-06-07 11:20:00,24.03,24.06,24.0,24.0,153200.0,21.2259,21.2524,21.1994,21.1994,153200.0
2013-06-07 11:30:00,24.0,24.05,23.97,23.97,239100.0,21.1994,21.2435,21.1729,21.1729,239100.0
2013-06-07 11:40:00,23.97,24.04,23.96,23.99,154000.0,21.1729,21.2347,21.164,21.1905,154000.0
2013-06-07 11:50:00,23.99,24.02,23.97,23.98,89300.0,21.1905,21.217,21.1729,21.1817,89300.0
2013-06-07 12:00:00,23.98,23.99,23.83,23.83,161900.0,21.1817,21.1905,21.0492,21.0492,161900.0
2013-06-07 12:10:00,23.83,23.89,23.81,23.87,97800.0,21.0492,21.1022,21.0316,21.0846,97800.0
2013-06-07 12:20:00,23.87,23.91,23.8,23.84,132600.0,21.0846,21.1199,21.0227,21.0581,132600.0
2013-06-07 12:30:00,23.83,23.85,23.75,23.76,75400.0,21.0492,21.0669,20.9786,20.9874,75400.0
2013-06-07 12:40:00,23.77,23.77,23.63,23.66,143400.0,20.9962,20.9962,20.8726,20.8991,143400.0
2013-06-07 12:50:00,23.66,23.81,23.66,23.77,99900.0,20.8991,21.0316,20.8991,20.9962,99900.0
2013-06-07 13:00:00,23.77,23.88,23.73,23.85,115500.0,20.9962,21.0934,20.9609,21.0669,115500.0
2013-06-07 13:10:00,23.85,23.85,23.78,23.78,63800.0,21.0669,21.0669,21.0051,21.0051,63800.0
2013-06-07 13:20:00,23.77,23.78,23.66,23.67,80700.0,20.9962,21.0051,20.8991,20.9079,80700.0
2013-06-07 13:30:00,23.67,23.74,23.65,23.73,64800.0,20.9079,20.9697,20.8902,20.9609,64800.0
2013-06-07 13:40:00,23.72,23.72,23.52,23.53,146100.0,20.9521,20.9521,20.7754,20.7842,146100.0
2013-06-07 13:50:00,23.54,23.61,23.45,23.45,116200.0,20.7931,20.8549,20.7136,20.7136,116200.0
2013-06-07 14:00:00,23.45,23.51,23.43,23.45,112500.0,20.7136,20.7666,20.6959,20.7136,112500.0
2013-06-07 14:10:00,23.45,23.45,23.38,23.42,119700.0,20.7136,20.7136,20.6517,20.6871,119700.0
2013-06-07 14:20:00,23.41,23.41,23.14,23.28,250200.0,20.6782,20.6782,20.4397,20.5634,250200.0
2013-06-07 14:30:00,23.29,23.48,23.26,23.46,159500.0,20.5722,20.7401,20.5457,20.7224,159500.0
2013-06-07 14:40:00,23.46,23.47,23.36,23.44,134700.0,20.7224,20.7312,20.6341,20.7047,134700.0
2013-06-07 14:50:00,23.44,23.51,23.44,23.48,114000.0,20.7047,20.7666,20.7047,20.7401,114000.0
2013-06-07 15:00:00,23.48,23.5,23.38,23.41,111300.0,20.7401,20.7577,20.6517,20.6782,111300.0
2013-06-07 15:10:00,23.41,23.5,23.37,23.5,211100.0,20.6782,20.7577,20.6429,20.7577,211100.0
2013-06-07 15:20:00,23.5,23.51,23.46,23.48,134300.0,20.7577,20.7666,20.7224,20.7401,134300.0
2013-06-07 15:30:00,23.48,23.55,23.46,23.49,171100.0,20.7401,20.8019,20.7224,20.7489,171100.0
2013-06-07 15:40:00,23.49,23.55,23.48,23.55,154100.0,20.7489,20.8019,20.7401,20.8019,154100.0
2013-06-07 15:50:00,23.55,23.62,23.52,23.57,409300.0,20.8019,20.8637,20.7754,20.8196,409300.0
2013-06-10 09:30:00,23.73,23.73,23.11,23.14,251000.0,20.9609,20.9609,20.4132,20.4397,251000.0
2013-06-10 09:40:00,23.12,23.13,22.83,22.88,356900.0,20.4221,20.4309,20.1659,20.2101,356900.0
2013-06-10 09:50:00,22.88,22.95,22.81,22.88,278600.0,20.2101,20.2719,20.1482,20.2101,278600.0
2013-06-10 10:00:00,22.88,22.89,22.65,22.7,355400.0,20.2101,20.2189,20.0069,20.0511,355400.0
2013-06-10 10:10:00,22.71,22.71,22.61,22.66,231500.0,20.0599,20.0599,19.9716,20.0157,231500.0
2013-06-10 10:20:00,22.67,22.79,22.66,22.79,237800.0,20.0246,20.1306,20.0157,20.1306,237800.0
2013-06-10 10:30:00,22.78,22.86,22.75,22.83,271400.0,20.1217,20.1924,20.0952,20.1659,271400.0
2013-06-10 10:40:00,22.83,22.9,22.7,22.71,220400.0,20.1659,20.2277,20.0511,20.0599,220400.0
2013-06-10 10:50:00,22.71,22.79,22.68,22.76,119800.0,20.0599,20.1306,20.0334,20.1041,119800.0
2013-06-10 11:00:00,22.77,22.82,22.75,22.76,86300.0,20.1129,20.1571,20.0952,20.1041,86300.0
2013-06-10 11:10:00,22.75,22.88,22.73,22.84,97300.0,20.0952,20.2101,20.0776,20.1747,97300.0
2013-06-10 11:20:00,22.85,22.93,22.83,22.91,149800.0,20.1836,20.2542,20.1659,20.2366,149800.0
2013-06-10 11:30:00,22.9,23.03,22.9,23.02,279100.0,20.2277,20.3426,20.2277,20.3337,279100.0
2013-06-10 11:40:00,23.02,23.15,23.01,23.05,138800.0,20.3337,20.4486,20.3249,20.3602,138800.0
2013-06-10 11:50:00,23.05,23.09,22.95,23.02,181000.0,20.3602,20.3956,20.2719,20.3337,181000.0
2013-06-10 12:00:00,23.03,23.11,23.02,23.02,71600.0,20.3426,20.4132,20.3337,20.3337,71600.0
2013-06-10 12:10:00,23.03,23.08,22.95,22.97,191300.0,20.3426,20.3867,20.2719,20.2896,191300.0
2013-06-10 12:20:00,22.97,23.01,22.95,22.96,74700.0,20.2896,20.3249,20.2719,20.2807,74700.0
2013-06-10 12:30:00,22.95,22.98,22.91,22.92,44200.0,20.2719,20.2984,20.2366,20.2454,44200.0
2013-06-10 12:40:00,22.92,22.93,22.87,22.89,92400.0,20.2454,20.2542,20.2012,20.2189,92400.0
2013-06-10 12:50:00,22.89,22.96,22.82,22.93,92600.0,20.2189,20.2807,20.1571,20.2542,92600.0
2013-06-10 13:00:00,22.93,23.01,22.92,23.0,56400.0,20.2542,20.3249,20.2454,20.3161,56400.0
2013-06-10 13:10:00,23.0,23.01,22.92,22.99,76500.0,20.3161,20.3249,20.2454,20.3072,76500.0
2013-06-10 13:20:00,22.99,23.06,22.96,23.06,64500.0,20.3072,20.3691,20.2807,20.3691,64500.0
2013-06-10 13:30:00,23.06,23.08,22.99,23.07,124000.0,20.3691,20.3867,20.3072,20.3779,124000.0
2013-06-10 13:40:00,23.07,23.12,22.98,22.98,86400.0,20.3779,20.4221,20.2984,20.2984,86400.0
2013-06-10 13:50:00,22.98,23.04,22.95,23.03,66500.0,20.2984,20.3514,20.2719,20.3426,66500.0
2013-06-10 14:00:00,23.03,23.07,23.01,23.03,57800.0,20.3426,20.3779,20.3249,20.3426,57800.0
2013-06-10 14:10:00,23.02,23.03,22.96,23.01,67500.0,20.3337,20.3426,20.2807,20.3249,67500.0
2013-06-10 14:20:00,23.01,23.06,23.0,23.04,49100.0,20.3249,20.3691,20.3161,20.3514,49100.0
2013-06-10 14:30:00,23.04,23.09,23.04,23.09,70800.0,20.3514,20.3956,20.3514,20.3956,70800.0
2013-06-10 14:40:00,23.08,23.14,23.03,23.14,106200.0,20.3867,20.4397,20.3426,20.4397,106200.0
2013-06-10 14:50:00,23.14,23.15,23.07,23.12,77700.0,20.4397,20.4486,20.3779,20.4221,77700.0
2013-06-10 15:00:00,23.12,23.16,23.08,23.15,104200.0,20.4221,20.4574,20.3867,20.4486,104200.0
2013-06-10 15:10:00,23.15,23.15,23.02,23.04,100000.0,20.4486,20.4486,20.3337,20.3514,100000.0
2013-06-10 15:20:00,23.03,23.04,23.0,23.0,77600.0,20.3426,20.3514,20.3161,20.3161,77600.0
2013-06-10 15:30:00,23.01,23.06,23.01,23.06,125600.0,20.3249,20.3691,20.3249,20.3691,125600.0
2013-06-10 15:40:00,23.05,23.08,23.03,23.05,258600.0,20.3602,20.3867,20.3426,20.3602,258600.0
2013-06-10 15:50:00,23.05,23.09,23.03,23.06,393200.0,20.3602,20.3956,20.3426,20.3691,393200.0
2013-06-11 09:30:00,22.69,22.7,22.52,22.6,230900.0,20.0422,20.0511,19.8921,19.9628,230900.0
2013-06-11 09:40:00,22.6,22.92,22.58,22.77,275300.0,19.9628,20.2454,19.9451,20.1129,275300.0
2013-06-11 09:50:00,22.77,22.81,22.6,22.64,186100.0,20.1129,20.1482,19.9628,19.9981,186100.0
2013-06-11 10:00:00,22.64,22.79,22.58,22.61,227500.0,19.9981,20.1306,19.9451,19.9716,227500.0
2013-06-11 10:10:00,22.6,22.72,22.55,22.7,124800.0,19.9628,20.0687,19.9186,20.0511,124800.0
2013-06-11 10:20:00,22.7,22.96,22.61,22.89,177800.0,20.0511,20.2807,19.9716,20.2189,177800.0
2013-06-11 10:30:00,22.89,22.91,22.81,22.82,136600.0,20.2189,20.2366,20.1482,20.1571,136600.0
2013-06-11 10:40:00,22.83,23.02,22.78,22.88,165800.0,20.1659,20.3337,20.1217,20.2101,165800.0
2013-06-11 10:50:00,22.88,22.91,22.73,22.77,211200.0,20.2101,20.2366,20.0776,20.1129,211200.0
2013-06-11 11:00:00,22.76,22.84,22.65,22.72,159600.0,20.1041,20.1747,20.0069,20.0687,159600.0
2013-06-11 11:10:00,22.71,22.78,22.65,22.71,84400.0,20.0599,20.1217,20.0069,20.0599,84400.0
2013-06-11 11:20:00,22.72,22.8,22.68,22.74,86400.0,20.0687,20.1394,20.0334,20.0864,86400.0
2013-06-11 11:30:00,22.74,22.83,22.65,22.65,99100.0,20.0864,20.1659,20.0069,20.0069,99100.0
2013-06-11 11:40:00,22.65,22.71,22.61,22.71,89100.0,20.0069,20.0599,19.9716,20.0599,89100.0
2013-06-11 11:50:00,22.72,22.75,22.65,22.66,49700.0,20.0687,20.0952,20.0069,20.0157,49700.0
2013-06-11 12:00:00,22.66,22.71,22.65,22.65,28600.0,20.0157,20.0599,20.0069,20.0069,28600.0
2013-06-11 12:10:00,22.65,22.68,22.56,22.56,81300.0,20.0069,20.0334,19.9274,19.9274,81300.0
2013-06-11 12:20:00,22.56,22.61,22.54,22.61,52500.0,19.9274,19.9716,19.9098,19.9716,52500.0
2013-06-11 12:30:00,22.61,22.65,22.6,22.62,43000.0,19.9716,20.0069,19.9628,19.9804,43000.0
2013-06-11 12:40:00,22.62,22.65,22.57,22.6,94200.0,19.9804,20.0069,19.9363,19.9628,94200.0
2013-06-11 12:50:00,22.6,22.6,22.51,22.52,83200.0,19.9628,19.9628,19.8833,19.8921,83200.0
2013-06-11 13:00:00,22.53,22.62,22.53,22.57,100000.0,19.9009,19.9804,19.9009,19.9363,100000.0
2013-06-11 13:10:00,22.57,22.6,22.45,22.46,166800.0,19.9363,19.9628,19.8303,19.8391,166800.0
2013-06-11 13:20:00,22.46,22.47,22.39,22.39,98300.0,19.8391,19.8479,19.7773,19.7773,98300.0
2013-06-11 13:30:00,22.39,22.44,22.36,22.42,244700.0,19.7773,19.8214,19.7508,19.8038,244700.0
2013-06-11 13:40:00,22.41,22.41,22.37,22.38,114800.0,19.7949,19.7949,19.7596,19.7684,114800.0
2013-06-11 13:50:00,22.38,22.39,22.2,22.21,280500.0,19.7684,19.7773,19.6094,19.6183,280500.0
2013-06-11 14:00:00,22.21,22.24,22.17,22.24,186200.0,19.6183,19.6448,19.5829,19.6448,186200.0
2013-06-11 14:10:00,22.24,22.36,22.2,22.36,224700.0,19.6448,19.7508,19.6094,19.7508,224700.0
2013-06-11 14:20:00,22.36,22.4,22.33,22.36,189500.0,19.7508,19.7861,19.7243,19.7508,189500.0
2013-06-11 14:30:00,22.37,22.47,22.35,22.44,153800.0,19.7596,19.8479,19.7419,19.8214,153800.0
2013-06-11 14:40:00,22.45,22.45,22.31,22.32,91200.0,19.8303,19.8303,19.7066,19.7154,91200.0
2013-06-11 14:50:00,22.32,22.42,22.3,22.41,85500.0,19.7154,19.8038,19.6978,19.7949,85500.0
2013-06-11 15:00:00,22.41,22.43,22.36,22.37,156500.0,19.7949,19.8126,19.7508,19.7596,156500.0
2013-06-11 15:10:00,22.36,22.38,22.31,22.32,164600.0,19.7508,19.7684,19.7066,19.7154,164600.0
2013-06-11 15:20:00,22.32,22.36,22.25,22.26,227400.0,19.7154,19.7508,19.6536,19.6624,227400.0
2013-06-11 15:30:00,22.26,22.32,22.23,22.25,226800.0,19.6624,19.7154,19.6359,19.6536,226800.0
2013-06-11 15:40:00,22.25,22.3,22.22,22.27,624400.0,19.6536,19.6978,19.6271,19.6713,624400.0
2013-06-11 15:50:00,22.26,22.32,22.26,22.32,612800.0,19.6624,19.7154,19.6624,19.7154,612800.0
2013-06-12 09:30:00,22.66,22.66,22.43,22.48,229600.0,20.0157,20.0157,19.8126,19.8568,229600.0
2013-06-12 09:40:00,22.49,22.61,22.46,22.59,132000.0,19.8656,19.9716,19.8391,19.9539,132000.0
2013-06-12 09:50:00,22.6,22.75,22.58,22.69,498900.0,19.9628,20.0952,19.9451,20.0422,498900.0
2013-06-12 10:00:00,22.68,22.71,22.56,22.7,177000.0,20.0334,20.0599,19.9274,20.0511,177000.0
2013-06-12 10:10:00,22.69,22.69,22.56,22.6,118100.0,20.0422,20.0422,19.9274,19.9628,118100.0
2013-06-12 10:20:00,22.6,22.76,22.59,22.71,358500.0,19.9628,20.1041,19.9539,20.0599,358500.0
2013-06-12 10:30:00,22.73,22.86,22.71,22.76,166500.0,20.0776,20.1924,20.0599,20.1041,166500.0
2013-06-12 10:40:00,22.77,22.77,22.59,22.66,154300.0,20.1129,20.1129,19.9539,20.0157,154300.0
2013-06-12 10:50:00,22.66,22.67,22.47,22.47,201400.0,20.0157,20.0246,19.8479,19.8479,201400.0
2013-06-12 11:00:00,22.47,22.63,22.46,22.63,166700.0,19.8479,19.9893,19.8391,19.9893,166700.0
2013-06-12 11:10:00,22.63,22.64,22.5,22.62,150100.0,19.9893,19.9981,19.8744,19.9804,150100.0
2013-06-12 11:20:00,22.62,22.67,22.5,22.5,71400.0,19.9804,20.0246,19.8744,19.8744,71400.0
2013-06-12 11:30:00,22.5,22.59,22.48,22.53,75100.0,19.8744,19.9539,19.8568,19.9009,75100.0
2013-06-12 11:40:00,22.53,22.6,22.46,22.49,101000.0,19.9009,19.9628,19.8391,19.8656,101000.0
2013-06-12 11:50:00,22.49,22.51,22.4,22.44,116800.0,19.8656,19.8833,19.7861,19.8214,116800.0
2013-06-12 12:00:00,22.45,22.6,22.44,22.51,82100.0,19.8303,19.9628,19.8214,19.8833,82100.0
2013-06-12 12:10:00,22.51,22.52,22.36,22.43,91200.0,19.8833,19.8921,19.7508,19.8126,91200.0
2013-06-12 12:20:00,22.43,22.48,22.4,22.46,54600.0,19.8126,19.8568,19.7861,19.8391,54600.0
2013-06-12 12:30:00,22.46,22.49,22.43,22.44,86100.0,19.8391,19.8656,19.8126,19.8214,86100.0
2013-06-12 12:40:00,22.44,22.46,22.38,22.43,99400.0,19.8214,19.8391,19.7684,19.8126,99400.0
2013-06-12 12:50:00,22.43,22.49,22.42,22.47,28700.0,19.8126,19.8656,19.8038,19.8479,28700.0
2013-06-12 13:00:00,22.47,22.55,22.44,22.54,72700.0,19.8479,19.9186,19.8214,19.9098,72700.0
2013-06-12 13:10:00,22.54,22.63,22.53,22.6,89200.0,19.9098,19.9893,19.9009,19.9628,89200.0
2013-06-12 13:20:00,22.6,22.62,22.55,22.62,136000.0,19.9628,19.9804,19.9186,19.9804,136000.0
2013-06-12 13:30:00,22.62,22.63,22.55,22.57,75400.0,19.9804,19.9893,19.9186,19.9363,75400.0
2013-06-12 13:40:00,22.57,22.68,22.55,22.63,78300.0,19.9363,20.0334,19.9186,19.9893,78300.0
2013-06-12 13:50:00,22.63,22.69,22.62,22.62,80200.0,19.9893,20.0422,19.9804,19.9804,80200.0
2013-06-12 14:00:00,22.63,22.63,22.49,22.55,128400.0,19.9893,19.9893,19.8656,19.9186,128400.0
2013-06-12 14:10:00,22.55,22.55,22.37,22.38,147100.0,19.9186,19.9186,19.7596,19.7684,147100.0
2013-06-12 14:20:00,22.38,22.45,22.38,22.43,70700.0,19.7684,19.8303,19.7684,19.8126,70700.0
2013-06-12 14:30:00,22.42,22.45,22.39,22.44,89700.0,19.8038,19.8303,19.7773,19.8214,89700.0
2013-06-12 14:40:00,22.44,22.46,22.4,22.41,79300.0,19.8214,19.8391,19.7861,19.7949,79300.0
2013-06-12 14:50:00,22.4,22.42,22.39,22.39,115000.0,19.7861,19.8038,19.7773,19.7773,115000.0
2013-06-12 15:00:00,22.4,22.43,22.36,22.39,140800.0,19.7861,19.8126,19.7508,19.7773,140800.0
2013-06-12 15:10:00,22.39,22.39,22.29,22.32,128800.0,19.7773,19.7773,19.6889,19.7154,128800.0
2013-06-12 15:20:00,22.32,22.4,22.3,22.39,170500.0,19.7154,19.7861,19.6978,19.7773,170500.0
2013-06-12 15:30:00,22.38,22.41,22.32,22.38,240900.0,19.7684,19.7949,19.7154,19.7684,240900.0
2013-06-12 15:40:00,22.39,22.47,22.36,22.46,218000.0,19.7773,19.8479,19.7508,19.8391,218000.0
2013-06-12 15:50:00,22.46,22.52,22.45,22.48,489600.0,19.8391,19.8921,19.8303,19.8568,489600.0
2013-06-13 09:30:00,22.45,22.79,22.43,22.77,193400.0,19.8303,20.1306,19.8126,20.1129,193400.0
2013-06-13 09:40:00,22.76,22.91,22.75,22.88,245200.0,20.1041,20.2366,20.0952,20.2101,245200.0
2013-06-13 09:50:00,22.88,22.89,22.75,22.77,260900.0,20.2101,20.2189,20.0952,20.1129,260900.0
2013-06-13 10:00:00,22.77,22.92,22.71,22.73,152200.0,20.1129,20.2454,20.0599,20.0776,152200.0
2013-06-13 10:10:00,22.72,22.77,22.61,22.77,212000.0,20.0687,20.1129,19.9716,20.1129,212000.0
2013-06-13 10:20:00,22.77,22.93,22.76,22.93,199300.0,20.1129,20.2542,20.1041,20.2542,199300.0
2013-06-13 10:30:00,22.94,23.0,22.9,23.0,168100.0,20.2631,20.3161,20.2277,20.3161,168100.0
2013-06-13 10:40:00,22.98,23.03,22.93,22.98,203900.0,20.2984,20.3426,20.2542,20.2984,203900.0
2013-06-13 10:50:00,22.97,22.97,22.7,22.78,199300.0,20.2896,20.2896,20.0511,20.1217,199300.0
2013-06-13 11:00:00,22.78,22.83,22.68,22.7,108600.0,20.1217,20.1659,20.0334,20.0511,108600.0
2013-06-13 11:10:00,22.7,22.76,22.65,22.71,139800.0,20.0511,20.1041,20.0069,20.0599,139800.0
2013-06-13 11:20:00,22.71,22.74,22.63,22.73,54200.0,20.0599,20.0864,19.9893,20.0776,54200.0
2013-06-13 11:30:00,22.72,22.84,22.72,22.82,74100.0,20.0687,20.1747,20.0687,20.1571,74100.0
2013-06-13 11:40:00,22.81,22.85,22.78,22.85,76200.0,20.1482,20.1836,20.1217,20.1836,76200.0
2013-06-13 11:50:00,22.84,22.89,22.82,22.88,41800.0,20.1747,20.2189,20.1571,20.2101,41800.0
2013-06-13 12:00:00,22.87,22.96,22.86,22.93,66700.0,20.2012,20.2807,20.1924,20.2542,66700.0
2013-06-13 12:10:00,22.92,22.94,22.89,22.92,55800.0,20.2454,20.2631,20.2189,20.2454,55800.0
2013-06-13 12:20:00,22.92,22.94,22.89,22.9,44400.0,20.2454,20.2631,20.2189,20.2277,44400.0
2013-06-13 12:30:00,22.9,23.01,22.9,22.92,70700.0,20.2277,20.3249,20.2277,20.2454,70700.0
2013-06-13 12:40:00,22.93,23.01,22.91,22.97,82400.0,20.2542,20.3249,20.2366,20.2896,82400.0
2013-06-13 12:50:00,22.98,23.08,22.98,23.05,98100.0,20.2984,20.3867,20.2984,20.3602,98100.0
2013-06-13 13:00:00,23.04,23.22,23.04,23.2,412600.0,20.3514,20.5104,20.3514,20.4927,412600.0
2013-06-13 13:10:00,23.2,23.22,23.19,23.21,107000.0,20.4927,20.5104,20.4839,20.5016,107000.0
2013-06-13 13:20:00,23.21,23.22,23.2,23.21,137500.0,20.5016,20.5104,20.4927,20.5016,137500.0
2013-06-13 13:30:00,23.21,23.22,23.19,23.22,94100.0,20.5016,20.5104,20.4839,20.5104,94100.0
2013-06-13 13:40:00,23.22,23.29,23.21,23.29,92200.0,20.5104,20.5722,20.5016,20.5722,92200.0
2013-06-13 13:50:00,23.29,23.41,23.29,23.34,206500.0,20.5722,20.6782,20.5722,20.6164,206500.0
2013-06-13 14:00:00,23.33,23.43,23.33,23.39,208700.0,20.6076,20.6959,20.6076,20.6606,208700.0
2013-06-13 14:10:00,23.39,23.41,23.31,23.37,101600.0,20.6606,20.6782,20.5899,20.6429,101600.0
2013-06-13 14:20:00,23.38,23.39,23.33,23.36,143700.0,20.6517,20.6606,20.6076,20.6341,143700.0
2013-06-13 14:30:00,23.36,23.51,23.36,23.5,137000.0,20.6341,20.7666,20.6341,20.7577,137000.0
2013-06-13 14:40:00,23.5,23.58,23.49,23.51,251600.0,20.7577,20.8284,20.7489,20.7666,251600.0
2013-06-13 14:50:00,23.51,23.6,23.5,23.58,151300.0,20.7666,20.8461,20.7577,20.8284,151300.0
2013-06-13 15:00:00,23.58,23.69,23.58,23.67,185600.0,20.8284,20.9256,20.8284,20.9079,185600.0
2013-06-13 15:10:00,23.67,23.67,23.56,23.57,202700.0,20.9079,20.9079,20.8107,20.8196,202700.0
2013-06-13 15:20:00,23.58,23.64,23.57,23.59,228800.0,20.8284,20.8814,20.8196,20.8372,228800.0
2013-06-13 15:30:00,23.6,23.6,23.48,23.52,404200.0,20.8461,20.8461,20.7401,20.7754,404200.0
2013-06-13 15:40:00,23.52,23.73,23.52,23.71,512300.0,20.7754,20.9609,20.7754,20.9432,512300.0
2013-06-13 15:50:00,23.71,23.71,23.61,23.67,542300.0,20.9432,20.9432,20.8549,20.9079,542300.0
2013-06-14 09:30:00,23.62,24.03,23.62,23.89,255400.0,20.8637,21.2259,20.8637,21.1022,255400.0
2013-06-14 09:40:00,23.9,24.03,23.83,23.93,204600.0,21.1111,21.2259,21.0492,21.1376,204600.0
2013-06-14 09:50:00,23.93,24.15,23.84,24.11,162200.0,21.1376,21.3319,21.0581,21.2965,162200.0
2013-06-14 10:00:00,24.1,24.14,23.98,24.09,267200.0,21.2877,21.323,21.1817,21.2789,267200.0
2013-06-14 10:10:00,24.09,24.14,23.99,24.0,137700.0,21.2789,21.323,21.1905,21.1994,137700.0
2013-06-14 10:20:00,24.0,24.05,23.99,24.05,231500.0,21.1994,21.2435,21.1905,21.2435,231500.0
2013-06-14 10:30:00,24.05,24.1,24.0,24.03,272300.0,21.2435,21.2877,21.1994,21.2259,272300.0
2013-06-14 10:40:00,24.03,24.05,24.0,24.03,208800.0,21.2259,21.2435,21.1994,21.2259,208800.0
2013-06-14 10:50:00,24.03,24.04,23.99,24.01,605700.0,21.2259,21.2347,21.1905,21.2082,605700.0
2013-06-14 11:00:00,24.01,24.05,23.98,24.0,257600.0,21.2082,21.2435,21.1817,21.1994,257600.0
2013-06-14 11:10:00,24.01,24.11,24.0,24.02,146100.0,21.2082,21.2965,21.1994,21.217,146100.0
2013-06-14 11:20:00,24.01,24.06,24.0,24.02,223000.0,21.2082,21.2524,21.1994,21.217,223000.0
2013-06-14 11:30:00,24.03,24.1,24.0,24.1,142000.0,21.2259,21.2877,21.1994,21.2877,142000.0
2013-06-14 11:40:00,24.1,24.1,23.99,24.01,127800.0,21.2877,21.2877,21.1905,21.2082,127800.0
2013-06-14 11:50:00,24.0,24.07,24.0,24.03,104200.0,21.1994,21.2612,21.1994,21.2259,104200.0
2013-06-14 12:00:00,24.03,24.03,24.0,24.01,122100.0,21.2259,21.2259,21.1994,21.2082,122100.0
2013-06-14 12:10:00,24.01,24.04,24.0,24.03,153100.0,21.2082,21.2347,21.1994,21.2259,153100.0
2013-06-14 12:20:00,24.03,24.05,24.0,24.01,68600.0,21.2259,21.2435,21.1994,21.2082,68600.0
2013-06-14 12:30:00,24.0,24.03,24.0,24.03,128700.0,21.1994,21.2259,21.1994,21.2259,128700.0
2013-06-14 12:40:00,24.03,24.03,23.99,24.0,211200.0,21.2259,21.2259,21.1905,21.1994,211200.0
2013-06-14 12:50:00,24.0,24.02,23.99,24.01,156900.0,21.1994,21.217,21.1905,21.2082,156900.0
2013-06-14 13:00:00,24.01,24.03,23.99,24.02,159300.0,21.2082,21.2259,21.1905,21.217,159300.0
2013-06-14 13:10:00,24.02,24.03,23.97,24.0,250000.0,21.217,21.2259,21.1729,21.1994,250000.0
2013-06-14 13:20:00,24.0,24.01,23.99,24.0,154700.0,21.1994,21.2082,21.1905,21.1994,154700.0
2013-06-14 13:30:00,24.0,24.03,23.99,24.0,266800.0,21.1994,21.2259,21.1905,21.1994,266800.0
2013-06-14 13:40:00,24.0,24.01,23.85,23.85,373400.0,21.1994,21.2082,21.0669,21.0669,373400.0
2013-06-14 13:50:00,23.85,23.9,23.85,23.88,104400.0,21.0669,21.1111,21.0669,21.0934,104400.0
2013-06-14 14:00:00,23.87,23.94,23.81,23.94,118400.0,21.0846,21.1464,21.0316,21.1464,118400.0
2013-06-14 14:10:00,23.93,24.01,23.92,24.01,104700.0,21.1376,21.2082,21.1287,21.2082,104700.0
2013-06-14 14:20:00,24.01,24.08,24.01,24.03,90000.0,21.2082,21.27,21.2082,21.2259,90000.0
2013-06-14 14:30:00,24.02,24.03,23.92,24.0,60700.0,21.217,21.2259,21.1287,21.1994,60700.0
2013-06-14 14:40:00,24.0,24.02,23.86,23.86,75100.0,21.1994,21.217,21.0757,21.0757,75100.0
2013-06-14 14:50:00,23.86,23.92,23.86,23.87,61300.0,21.0757,21.1287,21.0757,21.0846,61300.0
2013-06-14 15:00:00,23.88,23.92,23.87,23.88,58400.0,21.0934,21.1287,21.0846,21.0934,58400.0
2013-06-14 15:10:00,23.87,23.97,23.87,23.97,118800.0,21.0846,21.1729,21.0846,21.1729,118800.0
2013-06-14 15:20:00,23.97,24.01,23.95,23.97,320500.0,21.1729,21.2082,21.1552,21.1729,320500.0
2013-06-14 15:30:00,23.98,23.98,23.9,23.93,152400.0,21.1817,21.1817,21.1111,21.1376,152400.0
2013-06-14 15:40:00,23.94,23.95,23.85,23.89,261700.0,21.1464,21.1552,21.0669,21.1022,261700.0
2013-06-14 15:50:00,23.9,23.94,23.89,23.9,455000.0,21.1111,21.1464,21.1022,21.1111,455000.0
2013-06-17 09:30:00,24.1,24.17,23.98,24.13,145700.0,21.2877,21.3495,21.1817,21.3142,145700.0
2013-06-17 09:40:00,24.13,24.22,24.1,24.15,136000.0,21.3142,21.3937,21.2877,21.3319,136000.0
2013-06-17 09:50:00,24.14,24.26,24.1,24.22,207300.0,21.323,21.429,21.2877,21.3937,207300.0
2013-06-17 10:00:00,24.22,24.53,24.22,24.44,573400.0,21.3937,21.6675,21.3937,21.588,573400.0
2013-06-17 10:10:00,24.45,24.59,24.39,24.45,275200.0,21.5969,21.7205,21.5439,21.5969,275200.0
2013-06-17 10:20:00,24.44,24.44,24.34,24.4,162800.0,21.588,21.588,21.4997,21.5527,162800.0
2013-06-17 10:30:00,24.4,24.42,24.27,24.27,158000.0,21.5527,21.5704,21.4379,21.4379,158000.0
2013-06-17 10:40:00,24.27,24.39,24.25,24.37,157900.0,21.4379,21.5439,21.4202,21.5262,157900.0
2013-06-17 10:50:00,24.37,24.44,24.32,24.39,132200.0,21.5262,21.588,21.482,21.5439,132200.0
2013-06-17 11:00:00,24.4,24.42,24.29,24.33,149400.0,21.5527,21.5704,21.4555,21.4909,149400.0
2013-06-17 11:10:00,24.34,24.39,24.3,24.3,53400.0,21.4997,21.5439,21.4644,21.4644,53400.0
2013-06-17 11:20:00,24.3,24.37,24.3,24.3,52500.0,21.4644,21.5262,21.4644,21.4644,52500.0
2013-06-17 11:30:00,24.31,24.46,24.3,24.44,79500.0,21.4732,21.6057,21.4644,21.588,79500.0
2013-06-17 11:40:00,24.45,24.51,24.4,24.41,103600.0,21.5969,21.6499,21.5527,21.5615,103600.0
2013-06-17 11:50:00,24.41,24.43,24.36,24.38,88900.0,21.5615,21.5792,21.5174,21.535,88900.0
2013-06-17 12:00:00,24.38,24.62,24.38,24.61,120700.0,21.535,21.747,21.535,21.7382,120700.0
2013-06-17 12:10:00,24.61,24.61,24.52,24.61,55600.0,21.7382,21.7382,21.6587,21.7382,55600.0
2013-06-17 12:20:00,24.61,24.65,24.45,24.51,134400.0,21.7382,21.7735,21.5969,21.6499,134400.0
2013-06-17 12:30:00,24.51,24.57,24.49,24.5,81900.0,21.6499,21.7029,21.6322,21.641,81900.0
2013-06-17 12:40:00,24.52,24.6,24.52,24.56,76900.0,21.6587,21.7294,21.6587,21.694,76900.0
2013-06-17 12:50:00,24.55,24.58,24.49,24.57,146000.0,21.6852,21.7117,21.6322,21.7029,146000.0
2013-06-17 13:00:00,24.56,24.57,24.47,24.47,51000.0,21.694,21.7029,21.6145,21.6145,51000.0
2013-06-17 13:10:00,24.46,24.47,24.38,24.42,85800.0,21.6057,21.6145,21.535,21.5704,85800.0
2013-06-17 13:20:00,24.41,24.47,24.39,24.4,51800.0,21.5615,21.6145,21.5439,21.5527,51800.0
2013-06-17 13:30:00,24.39,24.43,24.36,24.37,67000.0,21.5439,21.5792,21.5174,21.5262,67000.0
2013-06-17 13:40:00,24.37,24.42,24.35,24.4,46200.0,21.5262,21.5704,21.5085,21.5527,46200.0
2013-06-17 13:50:00,24.4,24.46,24.39,24.44,50800.0,21.5527,21.6057,21.5439,21.588,50800.0
2013-06-17 14:00:00,24.44,24.45,24.35,24.38,88100.0,21.588,21.5969,21.5085,21.535,88100.0
2013-06-17 14:10:00,24.39,24.42,24.24,24.24,122000.0,21.5439,21.5704,21.4114,21.4114,122000.0
2013-06-17 14:20:00,24.24,24.25,24.06,24.16,230900.0,21.4114,21.4202,21.2524,21.3407,230900.0
2013-06-17 14:30:00,24.17,24.31,24.14,24.26,158800.0,21.3495,21.4732,21.323,21.429,158800.0
2013-06-17 14:40:00,24.26,24.3,24.05,24.06,134300.0,21.429,21.4644,21.2435,21.2524,134300.0
2013-06-17 14:50:00,24.05,24.18,24.05,24.18,119900.0,21.2435,21.3584,21.2435,21.3584,119900.0
2013-06-17 15:00:00,24.17,24.18,24.11,24.13,99100.0,21.3495,21.3584,21.2965,21.3142,99100.0
2013-06-17 15:10:00,24.12,24.14,24.09,24.12,92500.0,21.3054,21.323,21.2789,21.3054,92500.0
2013-06-17 15:20:00,24.12,24.2,24.08,24.19,168200.0,21.3054,21.376,21.27,21.3672,168200.0
2013-06-17 15:30:00,24.19,24.34,24.18,24.3,192400.0,21.3672,21.4997,21.3584,21.4644,192400.0
2013-06-17 15:40:00,24.31,24.36,24.28,24.34,284600.0,21.4732,21.5174,21.4467,21.4997,284600.0
2013-06-17 15:50:00,24.33,24.33,24.19,24.25,664700.0,21.4909,21.4909,21.3672,21.4202,664700.0
2013-06-18 09:30:00,24.28,24.32,24.18,24.19,143300.0,21.4467,21.482,21.3584,21.3672,143300.0
2013-06-18 09:40:00,24.18,24.27,24.03,24.15,262100.0,21.3584,21.4379,21.2259,21.3319,262100.0
2013-06-18 09:50:00,24.14,24.23,23.97,23.97,178200.0,21.323,21.4025,21.1729,21.1729,178200.0
2013-06-18 10:00:00,23.97,24.05,23.96,24.04,150600.0,21.1729,21.2435,21.164,21.2347,150600.0
2013-06-18 10:10:00,24.05,24.07,23.99,24.07,94900.0,21.2435,21.2612,21.1905,21.2612,94900.0
2013-06-18 10:20:00,24.07,24.07,23.88,23.91,100900.0,21.2612,21.2612,21.0934,21.1199,100900.0
2013-06-18 10:30:00,23.93,24.01,23.93,24.0,90500.0,21.1376,21.2082,21.1376,21.1994,90500.0
2013-06-18 10:40:00,23.99,24.05,23.9,24.05,105200.0,21.1905,21.2435,21.1111,21.2435,105200.0
2013-06-18 10:50:00,24.06,24.16,24.03,24.15,85600.0,21.2524,21.3407,21.2259,21.3319,85600.0
2013-06-18 11:00:00,24.16,24.16,24.12,24.15,48300.0,21.3407,21.3407,21.3054,21.3319,48300.0
2013-06-18 11:10:00,24.16,24.26,24.15,24.23,89200.0,21.3407,21.429,21.3319,21.4025,89200.0
2013-06-18 11:20:00,24.23,24.23,24.12,24.18,76300.0,21.4025,21.4025,21.3054,21.3584,76300.0
2013-06-18 11:30:00,24.18,24.23,24.1,24.14,70200.0,21.3584,21.4025,21.2877,21.323,70200.0
2013-06-18 11:40:00,24.14,24.2,24.13,24.17,37800.0,21.323,21.376,21.3142,21.3495,37800.0
2013-06-18 11:50:00,24.18,24.23,24.17,24.19,45000.0,21.3584,21.4025,21.3495,21.3672,45000.0
2013-06-18 12:00:00,24.18,24.21,24.08,24.13,54100.0,21.3584,21.3849,21.27,21.3142,54100.0
2013-06-18 12:10:00,24.14,24.26,24.14,24.24,58900.0,21.323,21.429,21.323,21.4114,58900.0
2013-06-18 12:20:00,24.24,24.29,24.22,24.23,56300.0,21.4114,21.4555,21.3937,21.4025,56300.0
2013-06-18 12:30:00,24.22,24.33,24.22,24.33,50300.0,21.3937,21.4909,21.3937,21.4909,50300.0
2013-06-18 12:40:00,24.34,24.43,24.33,24.41,86400.0,21.4997,21.5792,21.4909,21.5615,86400.0
2013-06-18 12:50:00,24.4,24.43,24.37,24.38,56200.0,21.5527,21.5792,21.5262,21.535,56200.0
2013-06-18 13:00:00,24.37,24.39,24.32,24.32,33400.0,21.5262,21.5439,21.482,21.482,33400.0
2013-06-18 13:10:00,24.32,24.37,24.31,24.36,46100.0,21.482,21.5262,21.4732,21.5174,46100.0
2013-06-18 13:20:00,24.35,24.38,24.33,24.33,35600.0,21.5085,21.535,21.4909,21.4909,35600.0
2013-06-18 13:30:00,24.34,24.34,24.29,24.29,30900.0,21.4997,21.4997,21.4555,21.4555,30900.0
2013-06-18 13:40:00,24.29,24.36,24.29,24.31,53700.0,21.4555,21.5174,21.4555,21.4732,53700.0
2013-06-18 13:50:00,24.32,24.42,24.32,24.41,41400.0,21.482,21.5704,21.482,21.5615,41400.0
2013-06-18 14:00:00,24.41,24.42,24.34,24.39,93100.0,21.5615,21.5704,21.4997,21.5439,93100.0
2013-06-18 14:10:00,24.38,24.43,24.38,24.42,55600.0,21.535,21.5792,21.535,21.5704,55600.0
2013-06-18 14:20:00,24.42,24.46,24.38,24.44,56000.0,21.5704,21.6057,21.535,21.588,56000.0
2013-06-18 14:30:00,24.44,24.49,24.43,24.44,60300.0,21.588,21.6322,21.5792,21.588,60300.0
2013-06-18 14:40:00,24.44,24.52,24.43,24.52,73300.0,21.588,21.6587,21.5792,21.6587,73300.0
2013-06-18 14:50:00,24.52,24.55,24.5,24.54,60800.0,21.6587,21.6852,21.641,21.6764,60800.0
2013-06-18 15:00:00,24.54,24.54,24.44,24.45,100000.0,21.6764,21.6764,21.588,21.5969,100000.0
2013-06-18 15:10:00,24.45,24.48,24.35,24.4,111200.0,21.5969,21.6234,21.5085,21.5527,111200.0
2013-06-18 15:20:00,24.4,24.46,24.4,24.45,73800.0,21.5527,21.6057,21.5527,21.5969,73800.0
2013-06-18 15:30:00,24.45,24.46,24.41,24.41,102100.0,21.5969,21.6057,21.5615,21.5615,102100.0
2013-06-18 15:40:00,24.42,24.44,24.35,24.35,163800.0,21.5704,21.588,21.5085,21.5085,163800.0
2013-06-18 15:50:00,24.36,24.38,24.33,24.37,326400.0,21.5174,21.535,21.4909,21.5262,326400.0
2013-06-19 09:30:00,24.44,24.44,24.17,24.2,104600.0,21.588,21.588,21.3495,21.376,104600.0
2013-06-19 09:40:00,24.22,24.27,24.11,24.16,136500.0,21.3937,21.4379,21.2965,21.3407,136500.0
2013-06-19 09:50:00,24.16,24.25,24.07,24.21,92000.0,21.3407,21.4202,21.2612,21.3849,92000.0
2013-06-19 10:00:00,24.2,24.21,24.03,24.04,121600.0,21.376,21.3849,21.2259,21.2347,121600.0
2013-06-19 10:10:00,24.05,24.13,24.03,24.11,103100.0,21.2435,21.3142,21.2259,21.2965,103100.0
2013-06-19 10:20:00,24.11,24.15,24.01,24.02,103000.0,21.2965,21.3319,21.2082,21.217,103000.0
2013-06-19 10:30:00,24.01,24.07,23.98,24.04,102200.0,21.2082,21.2612,21.1817,21.2347,102200.0
2013-06-19 10:40:00,24.04,24.09,24.02,24.07,89600.0,21.2347,21.2789,21.217,21.2612,89600.0
2013-06-19 10:50:00,24.08,24.1,24.0,24.05,114000.0,21.27,21.2877,21.1994,21.2435,114000.0
2013-06-19 11:00:00,24.06,24.08,23.98,24.01,80800.0,21.2524,21.27,21.1817,21.2082,80800.0
2013-06-19 11:10:00,24.01,24.06,23.99,24.05,85800.0,21.2082,21.2524,21.1905,21.2435,85800.0
2013-06-19 11:20:00,24.06,24.09,24.04,24.07,78600.0,21.2524,21.2789,21.2347,21.2612,78600.0
2013-06-19 11:30:00,24.06,24.1,24.04,24.08,98000.0,21.2524,21.2877,21.2347,21.27,98000.0
2013-06-19 11:40:00,24.06,24.06,23.98,23.99,65500.0,21.2524,21.2524,21.1817,21.1905,65500.0
2013-06-19 11:50:00,23.98,24.04,23.94,23.98,59000.0,21.1817,21.2347,21.1464,21.1817,59000.0
2013-06-19 12:00:00,23.99,24.03,23.98,24.03,53200.0,21.1905,21.2259,21.1817,21.2259,53200.0
2013-06-19 12:10:00,24.03,24.08,24.03,24.05,47700.0,21.2259,21.27,21.2259,21.2435,47700.0
2013-06-19 12:20:00,24.06,24.13,24.05,24.11,62700.0,21.2524,21.3142,21.2435,21.2965,62700.0
2013-06-19 12:30:00,24.1,24.12,24.06,24.12,45000.0,21.2877,21.3054,21.2524,21.3054,45000.0
2013-06-19 12:40:00,24.12,24.16,24.09,24.16,37800.0,21.3054,21.3407,21.2789,21.3407,37800.0
2013-06-19 12:50:00,24.16,24.16,24.1,24.1,28100.0,21.3407,21.3407,21.2877,21.2877,28100.0
2013-06-19 13:00:00,24.1,24.15,24.09,24.14,52600.0,21.2877,21.3319,21.2789,21.323,52600.0
2013-06-19 13:10:00,24.14,24.15,24.1,24.12,31600.0,21.323,21.3319,21.2877,21.3054,31600.0
2013-06-19 13:20:00,24.12,24.14,24.09,24.1,51500.0,21.3054,21.323,21.2789,21.2877,51500.0
2013-06-19 13:30:00,24.1,24.12,24.07,24.11,32100.0,21.2877,21.3054,21.2612,21.2965,32100.0
2013-06-19 13:40:00,24.1,24.14,24.09,24.1,43600.0,21.2877,21.323,21.2789,21.2877,43600.0
2013-06-19 13:50:00,24.1,24.19,24.1,24.14,65600.0,21.2877,21.3672,21.2877,21.323,65600.0
2013-06-19 14:00:00,24.14,24.19,23.96,24.0,95700.0,21.323,21.3672,21.164,21.1994,95700.0
2013-06-19 14:10:00,24.02,24.17,23.97,24.12,87800.0,21.217,21.3495,21.1729,21.3054,87800.0
2013-06-19 14:20:00,24.12,24.12,23.9,23.91,142300.0,21.3054,21.3054,21.1111,21.1199,142300.0
2013-06-19 14:30:00,23.91,24.04,23.8,24.0,209500.0,21.1199,21.2347,21.0227,21.1994,209500.0
2013-06-19 14:40:00,23.99,24.09,23.86,23.93,191900.0,21.1905,21.2789,21.0757,21.1376,191900.0
2013-06-19 14:50:00,23.93,23.93,23.68,23.71,243600.0,21.1376,21.1376,20.9167,20.9432,243600.0
2013-06-19 15:00:00,23.71,23.78,23.59,23.61,255200.0,20.9432,21.0051,20.8372,20.8549,255200.0
2013-06-19 15:10:00,23.62,23.65,23.51,23.55,201700.0,20.8637,20.8902,20.7666,20.8019,201700.0
2013-06-19 15:20:00,23.55,23.69,23.55,23.68,192400.0,20.8019,20.9256,20.8019,20.9167,192400.0
2013-06-19 15:30:00,23.68,23.69,23.59,23.63,258100.0,20.9167,20.9256,20.8372,20.8726,258100.0
2013-06-19 15:40:00,23.63,23.65,23.44,23.46,415500.0,20.8726,20.8902,20.7047,20.7224,415500.0
2013-06-19 15:50:00,23.46,23.5,23.39,23.43,636000.0,20.7224,20.7577,20.6606,20.6959,636000.0
2013-06-20 09:30:00,23.09,23.09,22.25,22.46,799100.0,20.3956,20.3956,19.6536,19.8391,799100.0
2013-06-20 09:40:00,22.45,22.48,22.19,22.44,529800.0,19.8303,19.8568,19.6006,19.8214,529800.0
2013-06-20 09:50:00,22.44,22.55,22.36,22.43,325200.0,19.8214,19.9186,19.7508,19.8126,325200.0
2013-06-20 10:00:00,22.45,22.52,22.21,22.36,515500.0,19.8303,19.8921,19.6183,19.7508,515500.0
2013-06-20 10:10:00,22.36,22.37,22.01,22.25,479500.0,19.7508,19.7596,19.4416,19.6536,479500.0
2013-06-20 10:20:00,22.25,22.3,22.12,22.13,333800.0,19.6536,19.6978,19.5388,19.5476,333800.0
2013-06-20 10:30:00,22.13,22.24,22.03,22.03,457200.0,19.5476,19.6448,19.4593,19.4593,457200.0
2013-06-20 10:40:00,22.03,22.08,21.92,21.95,686000.0,19.4593,19.5034,19.3621,19.3886,686000.0
2013-06-20 10:50:00,21.95,22.03,21.88,22.03,641700.0,19.3886,19.4593,19.3268,19.4593,641700.0
2013-06-20 11:00:00,22.03,22.04,21.87,21.89,351600.0,19.4593,19.4681,19.3179,19.3356,351600.0
2013-06-20 11:10:00,21.9,21.94,21.73,21.76,342300.0,19.3444,19.3798,19.1943,19.2208,342300.0
2013-06-20 11:20:00,21.77,21.82,21.6,21.61,403500.0,19.2296,19.2738,19.0794,19.0883,403500.0
2013-06-20 11:30:00,21.61,21.69,21.54,21.67,263800.0,19.0883,19.1589,19.0264,19.1413,263800.0
2013-06-20 11:40:00,21.67,21.88,21.67,21.82,330500.0,19.1413,19.3268,19.1413,19.2738,330500.0
2013-06-20 11:50:00,21.82,21.9,21.77,21.82,241500.0,19.2738,19.3444,19.2296,19.2738,241500.0
2013-06-20 12:00:00,21.82,21.88,21.77,21.79,266800.0,19.2738,19.3268,19.2296,19.2473,266800.0
2013-06-20 12:10:00,21.8,21.89,21.8,21.86,331200.0,19.2561,19.3356,19.2561,19.3091,331200.0
2013-06-20 12:20:00,21.86,21.86,21.79,21.8,150800.0,19.3091,19.3091,19.2473,19.2561,150800.0
2013-06-20 12:30:00,21.79,21.81,21.75,21.76,195800.0,19.2473,19.2649,19.2119,19.2208,195800.0
2013-06-20 12:40:00,21.76,21.76,21.69,21.69,278400.0,19.2208,19.2208,19.1589,19.1589,278400.0
2013-06-20 12:50:00,21.69,21.7,21.55,21.56,261200.0,19.1589,19.1678,19.0353,19.0441,261200.0
2013-06-20 13:00:00,21.55,21.55,21.44,21.45,361300.0,19.0353,19.0353,18.9381,18.9469,361300.0
2013-06-20 13:10:00,21.45,21.47,21.3,21.32,420100.0,18.9469,18.9646,18.8145,18.8321,420100.0
2013-06-20 13:20:00,21.32,21.37,21.27,21.32,440100.0,18.8321,18.8763,18.788,18.8321,440100.0
2013-06-20 13:30:00,21.32,21.33,21.1,21.11,440700.0,18.8321,18.841,18.6378,18.6466,440700.0
2013-06-20 13:40:00,21.11,21.2,21.07,21.09,492900.0,18.6466,18.7261,18.6113,18.629,492900.0
2013-06-20 13:50:00,21.09,21.16,21.06,21.14,906400.0,18.629,18.6908,18.6025,18.6731,906400.0
2013-06-20 14:00:00,21.14,21.41,21.09,21.4,489200.0,18.6731,18.9116,18.629,18.9028,489200.0
2013-06-20 14:10:00,21.41,21.41,21.27,21.33,269200.0,18.9116,18.9116,18.788,18.841,269200.0
2013-06-20 14:20:00,21.34,21.34,21.2,21.2,248600.0,18.8498,18.8498,18.7261,18.7261,248600.0
2013-06-20 14:30:00,21.2,21.24,21.2,21.21,188900.0,18.7261,18.7615,18.7261,18.735,188900.0
2013-06-20 14:40:00,21.21,21.36,21.21,21.21,290000.0,18.735,18.8674,18.735,18.735,290000.0
2013-06-20 14:50:00,21.21,21.27,21.2,21.22,290400.0,18.735,18.788,18.7261,18.7438,290400.0
2013-06-20 15:00:00,21.22,21.39,21.17,21.38,307300.0,18.7438,18.8939,18.6996,18.8851,307300.0
2013-06-20 15:10:00,21.39,21.46,21.32,21.37,409900.0,18.8939,18.9558,18.8321,18.8763,409900.0
2013-06-20 15:20:00,21.37,21.37,21.25,21.26,382300.0,18.8763,18.8763,18.7703,18.7791,382300.0
2013-06-20 15:30:00,21.26,21.41,21.15,21.16,647100.0,18.7791,18.9116,18.682,18.6908,647100.0
2013-06-20 15:40:00,21.16,21.21,21.1,21.11,703000.0,18.6908,18.735,18.6378,18.6466,703000.0
2013-06-20 15:50:00,21.11,21.35,21.1,21.31,1496400.0,18.6466,18.8586,18.6378,18.8233,1496400.0
2013-06-21 09:30:00,21.53,21.65,21.44,21.44,739200.0,19.0176,19.1236,18.9381,18.9381,739200.0
2013-06-21 09:40:00,21.44,21.48,21.22,21.28,415000.0,18.9381,18.9734,18.7438,18.7968,415000.0
2013-06-21 09:50:00,21.28,21.28,21.03,21.03,347200.0,18.7968,18.7968,18.576,18.576,347200.0
2013-06-21 10:00:00,21.04,21.08,20.85,20.92,529700.0,18.5848,18.6201,18.417,18.4788,529700.0
2013-06-21 10:10:00,20.9,20.97,20.71,20.78,256800.0,18.4611,18.523,18.2933,18.3551,256800.0
2013-06-21 10:20:00,20.78,20.83,20.61,20.62,465100.0,18.3551,18.3993,18.205,18.2138,465100.0
2013-06-21 10:30:00,20.63,20.65,20.37,20.42,558300.0,18.2226,18.2403,17.993,18.0371,558300.0
2013-06-21 10:40:00,20.43,20.54,20.33,20.39,688200.0,18.046,18.1431,17.9576,18.0106,688200.0
2013-06-21 10:50:00,20.39,20.4,20.23,20.25,875600.0,18.0106,18.0195,17.8693,17.887,875600.0
2013-06-21 11:00:00,20.24,20.29,20.04,20.07,659600.0,17.8781,17.9223,17.7015,17.728,659600.0
2013-06-21 11:10:00,20.07,20.1,19.96,19.99,677600.0,17.728,17.7545,17.6308,17.6573,677600.0
2013-06-21 11:20:00,19.99,20.15,19.94,20.15,928500.0,17.6573,17.7986,17.6132,17.7986,928500.0
2013-06-21 11:30:00,20.15,20.18,20.01,20.02,855400.0,17.7986,17.8251,17.675,17.6838,855400.0
2013-06-21 11:40:00,20.02,20.25,20.0,20.17,409400.0,17.6838,17.887,17.6662,17.8163,409400.0
2013-06-21 11:50:00,20.18,20.32,20.08,20.32,300700.0,17.8251,17.9488,17.7368,17.9488,300700.0
2013-06-21 12:00:00,20.31,20.66,20.31,20.56,550000.0,17.94,18.2491,17.94,18.1608,550000.0
2013-06-21 12:10:00,20.56,20.86,20.54,20.83,339100.0,18.1608,18.4258,18.1431,18.3993,339100.0
2013-06-21 12:20:00,20.83,20.83,20.58,20.66,198100.0,18.3993,18.3993,18.1785,18.2491,198100.0
2013-06-21 12:30:00,20.66,20.86,20.63,20.82,215800.0,18.2491,18.4258,18.2226,18.3905,215800.0
2013-06-21 12:40:00,20.82,21.03,20.76,20.99,348100.0,18.3905,18.576,18.3375,18.5406,348100.0
2013-06-21 12:50:00,21.0,21.05,20.89,21.03,356200.0,18.5495,18.5936,18.4523,18.576,356200.0
2013-06-21 13:00:00,21.03,21.03,20.88,20.99,186600.0,18.576,18.576,18.4435,18.5406,186600.0
2013-06-21 13:10:00,20.98,21.18,20.98,21.12,329000.0,18.5318,18.7085,18.5318,18.6555,329000.0
2013-06-21 13:20:00,21.12,21.13,20.91,20.91,180400.0,18.6555,18.6643,18.47,18.47,180400.0
2013-06-21 13:30:00,20.92,21.01,20.91,20.94,157200.0,18.4788,18.5583,18.47,18.4965,157200.0
2013-06-21 13:40:00,20.94,20.98,20.73,20.74,161400.0,18.4965,18.5318,18.311,18.3198,161400.0
2013-06-21 13:50:00,20.74,20.78,20.63,20.65,254600.0,18.3198,18.3551,18.2226,18.2403,254600.0
2013-06-21 14:00:00,20.64,20.77,20.6,20.69,232200.0,18.2315,18.3463,18.1961,18.2756,232200.0
2013-06-21 14:10:00,20.7,20.85,20.7,20.85,166800.0,18.2845,18.417,18.2845,18.417,166800.0
2013-06-21 14:20:00,20.84,20.85,20.76,20.84,169100.0,18.4081,18.417,18.3375,18.4081,169100.0
2013-06-21 14:30:00,20.84,20.9,20.79,20.84,144200.0,18.4081,18.4611,18.364,18.4081,144200.0
2013-06-21 14:40:00,20.84,20.84,20.72,20.74,141200.0,18.4081,18.4081,18.3021,18.3198,141200.0
2013-06-21 14:50:00,20.75,20.8,20.7,20.79,192300.0,18.3286,18.3728,18.2845,18.364,192300.0
2013-06-21 15:00:00,20.79,20.96,20.76,20.91,199800.0,18.364,18.5141,18.3375,18.47,199800.0
2013-06-21 15:10:00,20.92,21.13,20.92,21.05,278900.0,18.4788,18.6643,18.4788,18.5936,278900.0
2013-06-21 15:20:00,21.04,21.17,21.03,21.14,250000.0,18.5848,18.6996,18.576,18.6731,250000.0
2013-06-21 15:30:00,21.13,21.14,21.04,21.04,275400.0,18.6643,18.6731,18.5848,18.5848,275400.0
2013-06-21 15:40:00,21.04,21.05,20.96,20.98,388200.0,18.5848,18.5936,18.5141,18.5318,388200.0
2013-06-21 15:50:00,20.98,21.1,20.97,21.1,1096000.0,18.5318,18.6378,18.523,18.6378,1096000.0
2013-06-24 09:30:00,20.49,20.5,20.06,20.45,624300.0,18.099,18.1078,17.7191,18.0636,624300.0
2013-06-24 09:40:00,20.46,20.74,20.36,20.72,320500.0,18.0725,18.3198,17.9841,18.3021,320500.0
2013-06-24 09:50:00,20.73,20.78,20.42,20.45,471000.0,18.311,18.3551,18.0371,18.0636,471000.0
2013-06-24 10:00:00,20.45,20.48,20.28,20.31,489100.0,18.0636,18.0901,17.9135,17.94,489100.0
2013-06-24 10:10:00,20.31,20.36,20.25,20.34,336900.0,17.94,17.9841,17.887,17.9665,336900.0
2013-06-24 10:20:00,20.35,20.44,20.27,20.4,307800.0,17.9753,18.0548,17.9046,18.0195,307800.0
2013-06-24 10:30:00,20.4,20.4,20.32,20.34,302700.0,18.0195,18.0195,17.9488,17.9665,302700.0
2013-06-24 10:40:00,20.33,20.4,20.32,20.38,339100.0,17.9576,18.0195,17.9488,18.0018,339100.0
2013-06-24 10:50:00,20.38,20.38,20.31,20.32,219100.0,18.0018,18.0018,17.94,17.9488,219100.0
2013-06-24 11:00:00,20.32,20.32,20.17,20.17,499000.0,17.9488,17.9488,17.8163,17.8163,499000.0
2013-06-24 11:10:00,20.18,20.19,20.05,20.13,378400.0,17.8251,17.834,17.7103,17.781,378400.0
2013-06-24 11:20:00,20.13,20.19,20.06,20.07,266600.0,17.781,17.834,17.7191,17.728,266600.0
2013-06-24 11:30:00,20.07,20.16,20.02,20.08,216600.0,17.728,17.8075,17.6838,17.7368,216600.0
2013-06-24 11:40:00,20.08,20.18,20.05,20.15,142500.0,17.7368,17.8251,17.7103,17.7986,142500.0
2013-06-24 11:50:00,20.15,20.21,20.07,20.18,153200.0,17.7986,17.8516,17.728,17.8251,153200.0
2013-06-24 12:00:00,20.17,20.21,20.02,20.09,291200.0,17.8163,17.8516,17.6838,17.7456,291200.0
2013-06-24 12:10:00,20.09,20.16,20.03,20.09,373500.0,17.7456,17.8075,17.6927,17.7456,373500.0
2013-06-24 12:20:00,20.08,20.18,20.06,20.14,202200.0,17.7368,17.8251,17.7191,17.7898,202200.0
2013-06-24 12:30:00,20.13,20.19,20.1,20.13,205000.0,17.781,17.834,17.7545,17.781,205000.0
2013-06-24 12:40:00,20.12,20.19,20.11,20.17,86400.0,17.7721,17.834,17.7633,17.8163,86400.0
2013-06-24 12:50:00,20.16,20.29,20.15,20.29,138700.0,17.8075,17.9223,17.7986,17.9223,138700.0
2013-06-24 13:00:00,20.28,20.37,20.25,20.31,250800.0,17.9135,17.993,17.887,17.94,250800.0
2013-06-24 13:10:00,20.3,20.41,20.29,20.39,242200.0,17.9311,18.0283,17.9223,18.0106,242200.0
2013-06-24 13:20:00,20.39,20.5,20.36,20.4,228600.0,18.0106,18.1078,17.9841,18.0195,228600.0
2013-06-24 13:30:00,20.4,20.42,20.35,20.42,115800.0,18.0195,18.0371,17.9753,18.0371,115800.0
2013-06-24 13:40:00,20.42,20.55,20.4,20.44,172300.0,18.0371,18.152,18.0195,18.0548,172300.0
2013-06-24 13:50:00,20.44,20.72,20.42,20.72,135400.0,18.0548,18.3021,18.0371,18.3021,135400.0
2013-06-24 14:00:00,20.73,20.83,20.68,20.78,246600.0,18.311,18.3993,18.2668,18.3551,246600.0
2013-06-24 14:10:00,20.78,20.97,20.75,20.97,218500.0,18.3551,18.523,18.3286,18.523,218500.0
2013-06-24 14:20:00,20.96,21.21,20.94,21.13,392700.0,18.5141,18.735,18.4965,18.6643,392700.0
2013-06-24 14:30:00,21.12,21.21,21.02,21.21,258700.0,18.6555,18.735,18.5671,18.735,258700.0
2013-06-24 14:40:00,21.22,21.23,21.04,21.05,368100.0,18.7438,18.7526,18.5848,18.5936,368100.0
2013-06-24 14:50:00,21.05,21.09,20.9,20.93,267200.0,18.5936,18.629,18.4611,18.4876,267200.0
2013-06-24 15:00:00,20.93,21.08,20.9,21.04,310400.0,18.4876,18.6201,18.4611,18.5848,310400.0
2013-06-24 15:10:00,21.05,21.1,21.0,21.04,264200.0,18.5936,18.6378,18.5495,18.5848,264200.0
2013-06-24 15:20:00,21.04,21.1,20.99,21.0,238300.0,18.5848,18.6378,18.5406,18.5495,238300.0
2013-06-24 15:30:00,21.0,21.09,20.98,21.07,281800.0,18.5495,18.629,18.5318,18.6113,281800.0
2013-06-24 15:40:00,21.06,21.07,20.89,20.93,494100.0,18.6025,18.6113,18.4523,18.4876,494100.0
2013-06-24 15:50:00,20.93,21.0,20.89,20.91,518100.0,18.4876,18.5495,18.4523,18.47,518100.0
2013-06-25 09:30:00,21.71,21.75,21.34,21.45,716300.0,19.1766,19.2119,18.8498,18.9469,716300.0
2013-06-25 09:40:00,21.45,21.46,21.26,21.3,583400.0,18.9469,18.9558,18.7791,18.8145,583400.0
2013-06-25 09:50:00,21.3,21.44,21.2,21.36,280700.0,18.8145,18.9381,18.7261,18.8674,280700.0
2013-06-25 10:00:00,21.36,21.44,21.17,21.31,455500.0,18.8674,18.9381,18.6996,18.8233,455500.0
2013-06-25 10:10:00,21.31,21.34,21.18,21.23,294700.0,18.8233,18.8498,18.7085,18.7526,294700.0
2013-06-25 10:20:00,21.22,21.23,21.04,21.13,267600.0,18.7438,18.7526,18.5848,18.6643,267600.0
2013-06-25 10:30:00,21.12,21.13,20.98,21.02,216500.0,18.6555,18.6643,18.5318,18.5671,216500.0
2013-06-25 10:40:00,21.01,21.22,20.96,21.14,239800.0,18.5583,18.7438,18.5141,18.6731,239800.0
2013-06-25 10:50:00,21.14,21.24,21.03,21.24,236700.0,18.6731,18.7615,18.576,18.7615,236700.0
2013-06-25 11:00:00,21.23,21.25,21.06,21.14,200400.0,18.7526,18.7703,18.6025,18.6731,200400.0
2013-06-25 11:10:00,21.14,21.19,21.11,21.11,131300.0,18.6731,18.7173,18.6466,18.6466,131300.0
2013-06-25 11:20:00,21.12,21.26,21.11,21.25,152600.0,18.6555,18.7791,18.6466,18.7703,152600.0
2013-06-25 11:30:00,21.25,21.29,21.17,21.2,154000.0,18.7703,18.8056,18.6996,18.7261,154000.0
2013-06-25 11:40:00,21.2,21.27,21.1,21.16,173000.0,18.7261,18.788,18.6378,18.6908,173000.0
2013-06-25 11:50:00,21.15,21.2,21.09,21.1,129700.0,18.682,18.7261,18.629,18.6378,129700.0
2013-06-25 12:00:00,21.11,21.11,20.93,21.03,229200.0,18.6466,18.6466,18.4876,18.576,229200.0
2013-06-25 12:10:00,21.04,21.13,21.04,21.09,150100.0,18.5848,18.6643,18.5848,18.629,150100.0
2013-06-25 12:20:00,21.08,21.18,21.0,21.03,164600.0,18.6201,18.7085,18.5495,18.576,164600.0
2013-06-25 12:30:00,21.03,21.19,21.02,21.19,171800.0,18.576,18.7173,18.5671,18.7173,171800.0
2013-06-25 12:40:00,21.19,21.21,21.02,21.03,111500.0,18.7173,18.735,18.5671,18.576,111500.0
2013-06-25 12:50:00,21.03,21.07,20.91,20.96,152400.0,18.576,18.6113,18.47,18.5141,152400.0
2013-06-25 13:00:00,20.96,21.04,20.93,20.93,102000.0,18.5141,18.5848,18.4876,18.4876,102000.0
2013-06-25 13:10:00,20.94,21.05,20.94,21.04,74400.0,18.4965,18.5936,18.4965,18.5848,74400.0
2013-06-25 13:20:00,21.04,21.05,20.96,21.03,120900.0,18.5848,18.5936,18.5141,18.576,120900.0
2013-06-25 13:30:00,21.03,21.19,20.98,21.19,143700.0,18.576,18.7173,18.5318,18.7173,143700.0
2013-06-25 13:40:00,21.19,21.26,21.16,21.2,145200.0,18.7173,18.7791,18.6908,18.7261,145200.0
2013-06-25 13:50:00,21.2,21.2,21.07,21.11,234900.0,18.7261,18.7261,18.6113,18.6466,234900.0
2013-06-25 14:00:00,21.11,21.19,21.09,21.15,114500.0,18.6466,18.7173,18.629,18.682,114500.0
2013-06-25 14:10:00,21.15,21.19,21.06,21.07,96600.0,18.682,18.7173,18.6025,18.6113,96600.0
2013-06-25 14:20:00,21.06,21.09,21.0,21.01,120400.0,18.6025,18.629,18.5495,18.5583,120400.0
2013-06-25 14:30:00,21.02,21.18,20.96,21.14,185600.0,18.5671,18.7085,18.5141,18.6731,185600.0
2013-06-25 14:40:00,21.13,21.18,21.02,21.02,99300.0,18.6643,18.7085,18.5671,18.5671,99300.0
2013-06-25 14:50:00,21.01,21.09,20.98,21.05,140800.0,18.5583,18.629,18.5318,18.5936,140800.0
2013-06-25 15:00:00,21.05,21.07,21.0,21.04,144900.0,18.5936,18.6113,18.5495,18.5848,144900.0
2013-06-25 15:10:00,21.04,21.06,20.95,20.96,129500.0,18.5848,18.6025,18.5053,18.5141,129500.0
2013-06-25 15:20:00,20.96,21.01,20.9,20.94,231200.0,18.5141,18.5583,18.4611,18.4965,231200.0
2013-06-25 15:30:00,20.93,21.02,20.91,20.99,222100.0,18.4876,18.5671,18.47,18.5406,222100.0
2013-06-25 15:40:00,20.99,21.01,20.91,20.91,320400.0,18.5406,18.5583,18.47,18.47,320400.0
2013-06-25 15:50:00,20.9,20.95,20.87,20.9,561900.0,18.4611,18.5053,18.4346,18.4611,561900.0
2013-06-26 09:30:00,21.05,21.22,21.0,21.1,274400.0,18.5936,18.7438,18.5495,18.6378,274400.0
2013-06-26 09:40:00,21.09,21.15,21.02,21.04,176300.0,18.629,18.682,18.5671,18.5848,176300.0
2013-06-26 09:50:00,21.05,21.06,20.97,21.05,235200.0,18.5936,18.6025,18.523,18.5936,235200.0
2013-06-26 10:00:00,21.05,21.1,21.01,21.04,192500.0,18.5936,18.6378,18.5583,18.5848,192500.0
2013-06-26 10:10:00,21.05,21.05,20.92,20.94,164600.0,18.5936,18.5936,18.4788,18.4965,164600.0
2013-06-26 10:20:00,20.93,20.93,20.79,20.81,447000.0,18.4876,18.4876,18.364,18.3816,447000.0
2013-06-26 10:30:00,20.8,20.8,20.68,20.74,280700.0,18.3728,18.3728,18.2668,18.3198,280700.0
2013-06-26 10:40:00,20.74,20.77,20.69,20.74,232700.0,18.3198,18.3463,18.2756,18.3198,232700.0
2013-06-26 10:50:00,20.75,20.76,20.62,20.69,307000.0,18.3286,18.3375,18.2138,18.2756,307000.0
2013-06-26 11:00:00,20.69,20.7,20.53,20.64,243700.0,18.2756,18.2845,18.1343,18.2315,243700.0
2013-06-26 11:10:00,20.64,20.68,20.59,20.59,218700.0,18.2315,18.2668,18.1873,18.1873,218700.0
2013-06-26 11:20:00,20.59,20.61,20.53,20.61,134600.0,18.1873,18.205,18.1343,18.205,134600.0
2013-06-26 11:30:00,20.62,20.67,20.59,20.61,238800.0,18.2138,18.258,18.1873,18.205,238800.0
2013-06-26 11:40:00,20.61,20.67,20.6,20.64,94100.0,18.205,18.258,18.1961,18.2315,94100.0
2013-06-26 11:50:00,20.64,20.65,20.58,20.59,91000.0,18.2315,18.2403,18.1785,18.1873,91000.0
2013-06-26 12:00:00,20.59,20.67,20.58,20.63,98400.0,18.1873,18.258,18.1785,18.2226,98400.0
2013-06-26 12:10:00,20.63,20.73,20.63,20.71,257300.0,18.2226,18.311,18.2226,18.2933,257300.0
2013-06-26 12:20:00,20.7,20.71,20.66,20.7,96300.0,18.2845,18.2933,18.2491,18.2845,96300.0
2013-06-26 12:30:00,20.69,20.71,20.66,20.71,142200.0,18.2756,18.2933,18.2491,18.2933,142200.0
2013-06-26 12:40:00,20.7,20.71,20.63,20.63,182300.0,18.2845,18.2933,18.2226,18.2226,182300.0
2013-06-26 12:50:00,20.63,20.64,20.57,20.6,193600.0,18.2226,18.2315,18.1696,18.1961,193600.0
2013-06-26 13:00:00,20.6,20.62,20.55,20.6,142600.0,18.1961,18.2138,18.152,18.1961,142600.0
2013-06-26 13:10:00,20.6,20.61,20.59,20.6,143300.0,18.1961,18.205,18.1873,18.1961,143300.0
2013-06-26 13:20:00,20.6,20.61,20.57,20.59,173700.0,18.1961,18.205,18.1696,18.1873,173700.0
2013-06-26 13:30:00,20.59,20.61,20.55,20.57,235200.0,18.1873,18.205,18.152,18.1696,235200.0
2013-06-26 13:40:00,20.57,20.59,20.54,20.57,160800.0,18.1696,18.1873,18.1431,18.1696,160800.0
2013-06-26 13:50:00,20.57,20.65,20.57,20.63,89100.0,18.1696,18.2403,18.1696,18.2226,89100.0
2013-06-26 14:00:00,20.63,20.65,20.58,20.6,123900.0,18.2226,18.2403,18.1785,18.1961,123900.0
2013-06-26 14:10:00,20.59,20.61,20.57,20.6,173700.0,18.1873,18.205,18.1696,18.1961,173700.0
2013-06-26 14:20:00,20.61,20.65,20.61,20.65,138800.0,18.205,18.2403,18.205,18.2403,138800.0
2013-06-26 14:30:00,20.65,20.65,20.56,20.6,187600.0,18.2403,18.2403,18.1608,18.1961,187600.0
2013-06-26 14:40:00,20.6,20.67,20.56,20.66,360900.0,18.1961,18.258,18.1608,18.2491,360900.0
2013-06-26 14:50:00,20.66,20.73,20.66,20.7,368100.0,18.2491,18.311,18.2491,18.2845,368100.0
2013-06-26 15:00:00,20.7,20.93,20.7,20.92,287400.0,18.2845,18.4876,18.2845,18.4788,287400.0
2013-06-26 15:10:00,20.91,20.95,20.78,20.87,434200.0,18.47,18.5053,18.3551,18.4346,434200.0
2013-06-26 15:20:00,20.87,20.9,20.85,20.9,131300.0,18.4346,18.4611,18.417,18.4611,131300.0
2013-06-26 15:30:00,20.9,20.91,20.84,20.87,213400.0,18.4611,18.47,18.4081,18.4346,213400.0
2013-06-26 15:40:00,20.87,20.92,20.83,20.92,268900.0,18.4346,18.4788,18.3993,18.4788,268900.0
2013-06-26 15:50:00,20.91,20.98,20.89,20.91,531700.0,18.47,18.5318,18.4523,18.47,531700.0
2013-06-27 09:30:00,21.08,21.2,21.0,21.02,272200.0,18.6201,18.7261,18.5495,18.5671,272200.0
2013-06-27 09:40:00,21.03,21.03,20.86,20.93,272000.0,18.576,18.576,18.4258,18.4876,272000.0
2013-06-27 09:50:00,20.93,20.93,20.83,20.9,228500.0,18.4876,18.4876,18.3993,18.4611,228500.0
2013-06-27 10:00:00,20.91,21.05,20.91,21.02,893600.0,18.47,18.5936,18.47,18.5671,893600.0
2013-06-27 10:10:00,21.03,21.14,20.99,21.14,293900.0,18.576,18.6731,18.5406,18.6731,293900.0
2013-06-27 10:20:00,21.15,21.4,21.15,21.38,391300.0,18.682,18.9028,18.682,18.8851,391300.0
2013-06-27 10:30:00,21.38,21.38,21.25,21.35,219700.0,18.8851,18.8851,18.7703,18.8586,219700.0
2013-06-27 10:40:00,21.35,21.44,21.29,21.31,222800.0,18.8586,18.9381,18.8056,18.8233,222800.0
2013-06-27 10:50:00,21.3,21.43,21.3,21.39,259800.0,18.8145,18.9293,18.8145,18.8939,259800.0
2013-06-27 11:00:00,21.38,21.6,21.38,21.48,450500.0,18.8851,19.0794,18.8851,18.9734,450500.0
2013-06-27 11:10:00,21.48,21.52,21.32,21.32,290000.0,18.9734,19.0088,18.8321,18.8321,290000.0
2013-06-27 11:20:00,21.32,21.35,21.25,21.32,250000.0,18.8321,18.8586,18.7703,18.8321,250000.0
2013-06-27 11:30:00,21.32,21.39,21.31,21.36,281600.0,18.8321,18.8939,18.8233,18.8674,281600.0
2013-06-27 11:40:00,21.36,21.37,21.3,21.35,97800.0,18.8674,18.8763,18.8145,18.8586,97800.0
2013-06-27 11:50:00,21.35,21.49,21.35,21.47,111600.0,18.8586,18.9823,18.8586,18.9646,111600.0
2013-06-27 12:00:00,21.47,21.48,21.35,21.38,131200.0,18.9646,18.9734,18.8586,18.8851,131200.0
2013-06-27 12:10:00,21.38,21.39,21.36,21.37,64900.0,18.8851,18.8939,18.8674,18.8763,64900.0
2013-06-27 12:20:00,21.37,21.42,21.37,21.39,97500.0,18.8763,18.9204,18.8763,18.8939,97500.0
2013-06-27 12:30:00,21.4,21.42,21.36,21.36,61700.0,18.9028,18.9204,18.8674,18.8674,61700.0
2013-06-27 12:40:00,21.37,21.39,21.32,21.34,49800.0,18.8763,18.8939,18.8321,18.8498,49800.0
2013-06-27 12:50:00,21.34,21.38,21.31,21.38,145200.0,18.8498,18.8851,18.8233,18.8851,145200.0
2013-06-27 13:00:00,21.37,21.42,21.33,21.33,100600.0,18.8763,18.9204,18.841,18.841,100600.0
2013-06-27 13:10:00,21.33,21.42,21.32,21.38,91800.0,18.841,18.9204,18.8321,18.8851,91800.0
2013-06-27 13:20:00,21.38,21.38,21.29,21.3,113000.0,18.8851,18.8851,18.8056,18.8145,113000.0
2013-06-27 13:30:00,21.29,21.47,21.29,21.45,59000.0,18.8056,18.9646,18.8056,18.9469,59000.0
2013-06-27 13:40:00,21.45,21.62,21.45,21.62,185800.0,18.9469,19.0971,18.9469,19.0971,185800.0
2013-06-27 13:50:00,21.62,21.74,21.58,21.67,357000.0,19.0971,19.2031,19.0618,19.1413,357000.0
2013-06-27 14:00:00,21.67,21.69,21.53,21.59,215700.0,19.1413,19.1589,19.0176,19.0706,215700.0
2013-06-27 14:10:00,21.59,21.68,21.58,21.67,97000.0,19.0706,19.1501,19.0618,19.1413,97000.0
2013-06-27 14:20:00,21.67,21.68,21.53,21.58,141800.0,19.1413,19.1501,19.0176,19.0618,141800.0
2013-06-27 14:30:00,21.59,21.62,21.56,21.56,94400.0,19.0706,19.0971,19.0441,19.0441,94400.0
2013-06-27 14:40:00,21.56,21.58,21.5,21.54,82700.0,19.0441,19.0618,18.9911,19.0264,82700.0
2013-06-27 14:50:00,21.54,21.6,21.53,21.6,118500.0,19.0264,19.0794,19.0176,19.0794,118500.0
2013-06-27 15:00:00,21.59,21.6,21.57,21.58,225900.0,19.0706,19.0794,19.0529,19.0618,225900.0
2013-06-27 15:10:00,21.59,21.69,21.58,21.67,224800.0,19.0706,19.1589,19.0618,19.1413,224800.0
2013-06-27 15:20:00,21.67,21.77,21.63,21.73,288100.0,19.1413,19.2296,19.1059,19.1943,288100.0
2013-06-27 15:30:00,21.73,21.75,21.68,21.69,465800.0,19.1943,19.2119,19.1501,19.1589,465800.0
2013-06-27 15:40:00,21.7,21.74,21.69,21.69,453500.0,19.1678,19.2031,19.1589,19.1589,453500.0
2013-06-27 15:50:00,21.7,21.74,21.64,21.7,686400.0,19.1678,19.2031,19.1148,19.1678,686400.0
2013-06-28 09:30:00,21.59,21.68,21.34,21.47,248400.0,19.0706,19.1501,18.8498,18.9646,248400.0
2013-06-28 09:40:00,21.47,21.54,21.34,21.36,167800.0,18.9646,19.0264,18.8498,18.8674,167800.0
2013-06-28 09:50:00,21.38,21.43,21.31,21.33,164900.0,18.8851,18.9293,18.8233,18.841,164900.0
2013-06-28 10:00:00,21.32,21.58,21.32,21.53,310000.0,18.8321,19.0618,18.8321,19.0176,310000.0
2013-06-28 10:10:00,21.54,21.69,21.5,21.66,138600.0,19.0264,19.1589,18.9911,19.1324,138600.0
2013-06-28 10:20:00,21.67,21.7,21.55,21.62,151500.0,19.1413,19.1678,19.0353,19.0971,151500.0
2013-06-28 10:30:00,21.62,21.73,21.6,21.7,197900.0,19.0971,19.1943,19.0794,19.1678,197900.0
2013-06-28 10:40:00,21.71,21.71,21.58,21.59,146500.0,19.1766,19.1766,19.0618,19.0706,146500.0
2013-06-28 10:50:00,21.58,21.67,21.56,21.6,143300.0,19.0618,19.1413,19.0441,19.0794,143300.0
2013-06-28 11:00:00,21.6,21.66,21.58,21.6,156300.0,19.0794,19.1324,19.0618,19.0794,156300.0
2013-06-28 11:10:00,21.61,21.64,21.56,21.58,220800.0,19.0883,19.1148,19.0441,19.0618,220800.0
2013-06-28 11:20:00,21.58,21.63,21.58,21.61,95200.0,19.0618,19.1059,19.0618,19.0883,95200.0
2013-06-28 11:30:00,21.6,21.67,21.58,21.62,82600.0,19.0794,19.1413,19.0618,19.0971,82600.0
2013-06-28 11:40:00,21.61,21.68,21.55,21.68,124600.0,19.0883,19.1501,19.0353,19.1501,124600.0
2013-06-28 11:50:00,21.67,21.67,21.56,21.62,153900.0,19.1413,19.1413,19.0441,19.0971,153900.0
2013-06-28 12:00:00,21.61,21.62,21.49,21.54,220700.0,19.0883,19.0971,18.9823,19.0264,220700.0
2013-06-28 12:10:00,21.53,21.65,21.53,21.6,142500.0,19.0176,19.1236,19.0176,19.0794,142500.0
2013-06-28 12:20:00,21.6,21.73,21.6,21.72,172000.0,19.0794,19.1943,19.0794,19.1854,172000.0
2013-06-28 12:30:00,21.72,21.73,21.64,21.66,144500.0,19.1854,19.1943,19.1148,19.1324,144500.0
2013-06-28 12:40:00,21.67,21.69,21.61,21.68,84400.0,19.1413,19.1589,19.0883,19.1501,84400.0
2013-06-28 12:50:00,21.68,21.68,21.59,21.61,97200.0,19.1501,19.1501,19.0706,19.0883,97200.0
2013-06-28 13:00:00,21.62,21.67,21.61,21.67,67700.0,19.0971,19.1413,19.0883,19.1413,67700.0
2013-06-28 13:10:00,21.67,21.73,21.67,21.68,84500.0,19.1413,19.1943,19.1413,19.1501,84500.0
2013-06-28 13:20:00,21.68,21.71,21.65,21.68,80600.0,19.1501,19.1766,19.1236,19.1501,80600.0
2013-06-28 13:30:00,21.68,21.71,21.64,21.69,139800.0,19.1501,19.1766,19.1148,19.1589,139800.0
2013-06-28 13:40:00,21.69,21.71,21.65,21.69,90700.0,19.1589,19.1766,19.1236,19.1589,90700.0
2013-06-28 13:50:00,21.69,21.71,21.68,21.7,133700.0,19.1589,19.1766,19.1501,19.1678,133700.0
2013-06-28 14:00:00,21.71,21.73,21.67,21.68,106900.0,19.1766,19.1943,19.1413,19.1501,106900.0
2013-06-28 14:10:00,21.68,21.68,21.57,21.58,126600.0,19.1501,19.1501,19.0529,19.0618,126600.0
2013-06-28 14:20:00,21.57,21.64,21.51,21.52,120900.0,19.0529,19.1148,18.9999,19.0088,120900.0
2013-06-28 14:30:00,21.53,21.6,21.52,21.6,102100.0,19.0176,19.0794,19.0088,19.0794,102100.0
2013-06-28 14:40:00,21.6,21.61,21.52,21.54,180800.0,19.0794,19.0883,19.0088,19.0264,180800.0
2013-06-28 14:50:00,21.54,21.54,21.47,21.48,78600.0,19.0264,19.0264,18.9646,18.9734,78600.0
2013-06-28 15:00:00,21.48,21.48,21.41,21.41,140300.0,18.9734,18.9734,18.9116,18.9116,140300.0
2013-06-28 15:10:00,21.4,21.43,21.38,21.41,97500.0,18.9028,18.9293,18.8851,18.9116,97500.0
2013-06-28 15:20:00,21.42,21.43,21.38,21.4,136900.0,18.9204,18.9293,18.8851,18.9028,136900.0
2013-06-28 15:30:00,21.39,21.49,21.37,21.47,211400.0,18.8939,18.9823,18.8763,18.9646,211400.0
2013-06-28 15:40:00,21.47,21.49,21.35,21.35,251400.0,18.9646,18.9823,18.8586,18.8586,251400.0
2013-06-28 15:50:00,21.36,21.38,21.29,21.29,579500.0,18.8674,18.8851,18.8056,18.8056,579500.0
2013-07-01 09:30:00,21.38,21.56,21.37,21.54,134800.0,18.8851,19.0441,18.8763,19.0264,134800.0
2013-07-01 09:40:00,21.53,21.56,21.35,21.5,150400.0,19.0176,19.0441,18.8586,18.9911,150400.0
2013-07-01 09:50:00,21.5,21.64,21.46,21.6,145700.0,18.9911,19.1148,18.9558,19.0794,145700.0
2013-07-01 10:00:00,21.6,21.71,21.56,21.58,126700.0,19.0794,19.1766,19.0441,19.0618,126700.0
2013-07-01 10:10:00,21.59,21.63,21.52,21.55,158800.0,19.0706,19.1059,19.0088,19.0353,158800.0
2013-07-01 10:20:00,21.55,21.56,21.49,21.52,132100.0,19.0353,19.0441,18.9823,19.0088,132100.0
2013-07-01 10:30:00,21.52,21.54,21.48,21.48,97100.0,19.0088,19.0264,18.9734,18.9734,97100.0
2013-07-01 10:40:00,21.48,21.55,21.46,21.55,100300.0,18.9734,19.0353,18.9558,19.0353,100300.0
2013-07-01 10:50:00,21.55,21.59,21.52,21.58,66800.0,19.0353,19.0706,19.0088,19.0618,66800.0
2013-07-01 11:00:00,21.58,21.64,21.57,21.64,91400.0,19.0618,19.1148,19.0529,19.1148,91400.0
2013-07-01 11:10:00,21.63,21.66,21.55,21.57,91700.0,19.1059,19.1324,19.0353,19.0529,91700.0
2013-07-01 11:20:00,21.57,21.58,21.54,21.56,63500.0,19.0529,19.0618,19.0264,19.0441,63500.0
2013-07-01 11:30:00,21.55,21.58,21.45,21.46,85500.0,19.0353,19.0618,18.9469,18.9558,85500.0
2013-07-01 11:40:00,21.45,21.49,21.45,21.45,114300.0,18.9469,18.9823,18.9469,18.9469,114300.0
2013-07-01 11:50:00,21.44,21.45,21.37,21.42,93900.0,18.9381,18.9469,18.8763,18.9204,93900.0
2013-07-01 12:00:00,21.42,21.47,21.4,21.45,76900.0,18.9204,18.9646,18.9028,18.9469,76900.0
2013-07-01 12:10:00,21.46,21.49,21.43,21.43,54400.0,18.9558,18.9823,18.9293,18.9293,54400.0
2013-07-01 12:20:00,21.44,21.46,21.41,21.43,80100.0,18.9381,18.9558,18.9116,18.9293,80100.0
2013-07-01 12:30:00,21.42,21.44,21.36,21.36,204000.0,18.9204,18.9381,18.8674,18.8674,204000.0
2013-07-01 12:40:00,21.36,21.38,21.3,21.36,352700.0,18.8674,18.8851,18.8145,18.8674,352700.0
2013-07-01 12:50:00,21.36,21.4,21.32,21.37,73100.0,18.8674,18.9028,18.8321,18.8763,73100.0
2013-07-01 13:00:00,21.38,21.45,21.37,21.45,82400.0,18.8851,18.9469,18.8763,18.9469,82400.0
2013-07-01 13:10:00,21.45,21.47,21.43,21.44,67600.0,18.9469,18.9646,18.9293,18.9381,67600.0
2013-07-01 13:20:00,21.44,21.45,21.37,21.37,39900.0,18.9381,18.9469,18.8763,18.8763,39900.0
2013-07-01 13:30:00,21.38,21.39,21.26,21.27,274900.0,18.8851,18.8939,18.7791,18.788,274900.0
2013-07-01 13:40:00,21.27,21.33,21.25,21.32,109900.0,18.788,18.841,18.7703,18.8321,109900.0
2013-07-01 13:50:00,21.31,21.32,21.16,21.17,140400.0,18.8233,18.8321,18.6908,18.6996,140400.0
2013-07-01 14:00:00,21.17,21.35,21.16,21.33,107100.0,18.6996,18.8586,18.6908,18.841,107100.0
2013-07-01 14:10:00,21.33,21.35,21.3,21.32,54500.0,18.841,18.8586,18.8145,18.8321,54500.0
2013-07-01 14:20:00,21.32,21.34,21.28,21.33,76900.0,18.8321,18.8498,18.7968,18.841,76900.0
2013-07-01 14:30:00,21.33,21.34,21.3,21.33,69700.0,18.841,18.8498,18.8145,18.841,69700.0
2013-07-01 14:40:00,21.33,21.33,21.21,21.21,97900.0,18.841,18.841,18.735,18.735,97900.0
2013-07-01 14:50:00,21.21,21.21,21.16,21.21,121400.0,18.735,18.735,18.6908,18.735,121400.0
2013-07-01 15:00:00,21.21,21.26,21.21,21.24,109400.0,18.735,18.7791,18.735,18.7615,109400.0
2013-07-01 15:10:00,21.24,21.27,21.22,21.26,634400.0,18.7615,18.788,18.7438,18.7791,634400.0
2013-07-01 15:20:00,21.26,21.26,21.04,21.1,431300.0,18.7791,18.7791,18.5848,18.6378,431300.0
2013-07-01 15:30:00,21.1,21.15,21.07,21.09,237200.0,18.6378,18.682,18.6113,18.629,237200.0
2013-07-01 15:40:00,21.08,21.08,20.98,21.01,388800.0,18.6201,18.6201,18.5318,18.5583,388800.0
2013-07-01 15:50:00,21.0,21.09,21.0,21.05,492100.0,18.5495,18.629,18.5495,18.5936,492100.0
2013-07-02 09:30:00,21.12,21.19,21.01,21.12,165100.0,18.6555,18.7173,18.5583,18.6555,165100.0
2013-07-02 09:40:00,21.11,21.18,21.04,21.05,147500.0,18.6466,18.7085,18.5848,18.5936,147500.0
2013-07-02 09:50:00,21.04,21.1,20.93,20.95,302200.0,18.5848,18.6378,18.4876,18.5053,302200.0
2013-07-02 10:00:00,20.97,21.04,20.9,20.94,193600.0,18.523,18.5848,18.4611,18.4965,193600.0
2013-07-02 10:10:00,20.93,20.96,20.9,20.94,168800.0,18.4876,18.5141,18.4611,18.4965,168800.0
2013-07-02 10:20:00,20.94,21.13,20.94,21.05,166600.0,18.4965,18.6643,18.4965,18.5936,166600.0
2013-07-02 10:30:00,21.05,21.07,20.99,21.05,174200.0,18.5936,18.6113,18.5406,18.5936,174200.0
2013-07-02 10:40:00,21.06,21.13,21.05,21.08,131800.0,18.6025,18.6643,18.5936,18.6201,131800.0
2013-07-02 10:50:00,21.09,21.2,21.06,21.17,108800.0,18.629,18.7261,18.6025,18.6996,108800.0
2013-07-02 11:00:00,21.18,21.21,21.11,21.2,154100.0,18.7085,18.735,18.6466,18.7261,154100.0
2013-07-02 11:10:00,21.21,21.25,21.13,21.16,202800.0,18.735,18.7703,18.6643,18.6908,202800.0
2013-07-02 11:20:00,21.17,21.17,21.06,21.11,60100.0,18.6996,18.6996,18.6025,18.6466,60100.0
2013-07-02 11:30:00,21.11,21.14,21.07,21.11,165000.0,18.6466,18.6731,18.6113,18.6466,165000.0
2013-07-02 11:40:00,21.11,21.25,21.08,21.22,54300.0,18.6466,18.7703,18.6201,18.7438,54300.0
2013-07-02 11:50:00,21.22,21.23,21.16,21.21,50600.0,18.7438,18.7526,18.6908,18.735,50600.0
2013-07-02 12:00:00,21.21,21.25,21.18,21.18,63200.0,18.735,18.7703,18.7085,18.7085,63200.0
2013-07-02 12:10:00,21.18,21.19,21.06,21.12,121400.0,18.7085,18.7173,18.6025,18.6555,121400.0
2013-07-02 12:20:00,21.12,21.17,21.1,21.17,36700.0,18.6555,18.6996,18.6378,18.6996,36700.0
2013-07-02 12:30:00,21.17,21.22,21.17,21.19,62000.0,18.6996,18.7438,18.6996,18.7173,62000.0
2013-07-02 12:40:00,21.19,21.19,21.09,21.13,59400.0,18.7173,18.7173,18.629,18.6643,59400.0
2013-07-02 12:50:00,21.13,21.16,21.1,21.16,38000.0,18.6643,18.6908,18.6378,18.6908,38000.0
2013-07-02 13:00:00,21.16,21.18,21.14,21.16,90500.0,18.6908,18.7085,18.6731,18.6908,90500.0
2013-07-02 13:10:00,21.17,21.19,21.13,21.14,72900.0,18.6996,18.7173,18.6643,18.6731,72900.0
2013-07-02 13:20:00,21.14,21.15,21.08,21.08,46500.0,18.6731,18.682,18.6201,18.6201,46500.0
2013-07-02 13:30:00,21.08,21.09,21.0,21.01,91500.0,18.6201,18.629,18.5495,18.5583,91500.0
2013-07-02 13:40:00,21.02,21.05,20.99,21.03,53000.0,18.5671,18.5936,18.5406,18.576,53000.0
2013-07-02 13:50:00,21.02,21.09,21.01,21.01,92700.0,18.5671,18.629,18.5583,18.5583,92700.0
2013-07-02 14:00:00,21.01,21.03,20.98,20.99,92600.0,18.5583,18.576,18.5318,18.5406,92600.0
2013-07-02 14:10:00,21.0,21.01,20.9,20.91,133200.0,18.5495,18.5583,18.4611,18.47,133200.0
2013-07-02 14:20:00,20.9,20.92,20.85,20.89,217800.0,18.4611,18.4788,18.417,18.4523,217800.0
2013-07-02 14:30:00,20.88,20.91,20.82,20.82,158800.0,18.4435,18.47,18.3905,18.3905,158800.0
2013-07-02 14:40:00,20.83,20.85,20.79,20.84,80200.0,18.3993,18.417,18.364,18.4081,80200.0
2013-07-02 14:50:00,20.84,20.93,20.83,20.9,174800.0,18.4081,18.4876,18.3993,18.4611,174800.0
2013-07-02 15:00:00,20.91,20.96,20.91,20.91,119100.0,18.47,18.5141,18.47,18.47,119100.0
2013-07-02 15:10:00,20.91,20.96,20.89,20.92,108200.0,18.47,18.5141,18.4523,18.4788,108200.0
2013-07-02 15:20:00,20.92,20.93,20.82,20.82,117200.0,18.4788,18.4876,18.3905,18.3905,117200.0
2013-07-02 15:30:00,20.83,20.86,20.79,20.8,215000.0,18.3993,18.4258,18.364,18.3728,215000.0
2013-07-02 15:40:00,20.8,20.85,20.77,20.8,158800.0,18.3728,18.417,18.3463,18.3728,158800.0
2013-07-02 15:50:00,20.81,20.85,20.79,20.85,480900.0,18.3816,18.417,18.364,18.417,480900.0
2013-07-03 09:30:00,20.77,20.91,20.72,20.86,180700.0,18.3463,18.47,18.3021,18.4258,180700.0
2013-07-03 09:40:00,20.86,20.94,20.86,20.87,173100.0,18.4258,18.4965,18.4258,18.4346,173100.0
2013-07-03 09:50:00,20.87,21.0,20.87,20.93,108000.0,18.4346,18.5495,18.4346,18.4876,108000.0
2013-07-03 10:00:00,20.93,21.05,20.92,21.01,140300.0,18.4876,18.5936,18.4788,18.5583,140300.0
2013-07-03 10:10:00,21.0,21.02,20.91,20.93,193700.0,18.5495,18.5671,18.47,18.4876,193700.0
2013-07-03 10:20:00,20.93,21.04,20.91,21.04,148300.0,18.4876,18.5848,18.47,18.5848,148300.0
2013-07-03 10:30:00,21.04,21.07,20.98,21.01,81800.0,18.5848,18.6113,18.5318,18.5583,81800.0
2013-07-03 10:40:00,21.01,21.08,20.99,21.01,78700.0,18.5583,18.6201,18.5406,18.5583,78700.0
2013-07-03 10:50:00,21.01,21.03,20.99,21.01,68100.0,18.5583,18.576,18.5406,18.5583,68100.0
2013-07-03 11:00:00,21.01,21.07,20.98,21.02,79300.0,18.5583,18.6113,18.5318,18.5671,79300.0
2013-07-03 11:10:00,21.02,21.12,21.01,21.1,53300.0,18.5671,18.6555,18.5583,18.6378,53300.0
2013-07-03 11:20:00,21.1,21.11,20.98,20.98,44200.0,18.6378,18.6466,18.5318,18.5318,44200.0
2013-07-03 11:30:00,20.98,21.01,20.87,20.92,170400.0,18.5318,18.5583,18.4346,18.4788,170400.0
2013-07-03 11:40:00,20.94,20.96,20.85,20.87,42500.0,18.4965,18.5141,18.417,18.4346,42500.0
2013-07-03 11:50:00,20.87,20.97,20.86,20.95,72600.0,18.4346,18.523,18.4258,18.5053,72600.0
2013-07-03 12:00:00,20.95,21.0,20.92,21.0,90200.0,18.5053,18.5495,18.4788,18.5495,90200.0
2013-07-03 12:10:00,21.0,21.01,20.97,21.0,105200.0,18.5495,18.5583,18.523,18.5495,105200.0
2013-07-03 12:20:00,21.0,21.01,20.97,20.97,44200.0,18.5495,18.5583,18.523,18.523,44200.0
2013-07-03 12:30:00,20.97,20.98,20.91,20.92,54900.0,18.523,18.5318,18.47,18.4788,54900.0
2013-07-03 12:40:00,20.92,20.93,20.9,20.93,124400.0,18.4788,18.4876,18.4611,18.4876,124400.0
2013-07-03 12:50:00,20.93,20.97,20.91,20.96,184800.0,18.4876,18.523,18.47,18.5141,184800.0
2013-07-05 09:30:00,21.03,21.08,20.5,20.56,337400.0,18.576,18.6201,18.1078,18.1608,337400.0
2013-07-05 09:40:00,20.55,20.65,20.5,20.62,136300.0,18.152,18.2403,18.1078,18.2138,136300.0
2013-07-05 09:50:00,20.63,20.63,20.42,20.42,184600.0,18.2226,18.2226,18.0371,18.0371,184600.0
2013-07-05 10:00:00,20.43,20.44,20.18,20.21,347500.0,18.046,18.0548,17.8251,17.8516,347500.0
2013-07-05 10:10:00,20.21,20.25,19.98,20.07,345000.0,17.8516,17.887,17.6485,17.728,345000.0
2013-07-05 10:20:00,20.07,20.1,19.89,20.05,389300.0,17.728,17.7545,17.569,17.7103,389300.0
2013-07-05 10:30:00,20.05,20.24,20.04,20.11,241700.0,17.7103,17.8781,17.7015,17.7633,241700.0
2013-07-05 10:40:00,20.11,20.18,20.06,20.11,160500.0,17.7633,17.8251,17.7191,17.7633,160500.0
2013-07-05 10:50:00,20.11,20.25,20.1,20.23,104300.0,17.7633,17.887,17.7545,17.8693,104300.0
2013-07-05 11:00:00,20.22,20.23,20.1,20.12,157400.0,17.8605,17.8693,17.7545,17.7721,157400.0
2013-07-05 11:10:00,20.13,20.2,20.11,20.17,56300.0,17.781,17.8428,17.7633,17.8163,56300.0
2013-07-05 11:20:00,20.17,20.19,20.04,20.04,68200.0,17.8163,17.834,17.7015,17.7015,68200.0
2013-07-05 11:30:00,20.05,20.06,19.96,20.03,151100.0,17.7103,17.7191,17.6308,17.6927,151100.0
2013-07-05 11:40:00,20.02,20.03,19.93,20.0,134500.0,17.6838,17.6927,17.6043,17.6662,134500.0
2013-07-05 11:50:00,20.0,20.03,19.95,20.02,81300.0,17.6662,17.6927,17.622,17.6838,81300.0
2013-07-05 12:00:00,20.01,20.11,20.0,20.02,106600.0,17.675,17.7633,17.6662,17.6838,106600.0
2013-07-05 12:10:00,20.02,20.04,19.95,20.03,122100.0,17.6838,17.7015,17.622,17.6927,122100.0
2013-07-05 12:20:00,20.04,20.09,20.03,20.03,66700.0,17.7015,17.7456,17.6927,17.6927,66700.0
2013-07-05 12:30:00,20.03,20.08,20.02,20.08,105300.0,17.6927,17.7368,17.6838,17.7368,105300.0
2013-07-05 12:40:00,20.07,20.07,20.04,20.05,109700.0,17.728,17.728,17.7015,17.7103,109700.0
2013-07-05 12:50:00,20.04,20.07,20.02,20.05,58400.0,17.7015,17.728,17.6838,17.7103,58400.0
2013-07-05 13:00:00,20.05,20.13,20.04,20.13,87600.0,17.7103,17.781,17.7015,17.781,87600.0
2013-07-05 13:10:00,20.13,20.14,20.03,20.05,123500.0,17.781,17.7898,17.6927,17.7103,123500.0
2013-07-05 13:20:00,20.05,20.1,20.04,20.08,53100.0,17.7103,17.7545,17.7015,17.7368,53100.0
2013-07-05 13:30:00,20.08,20.09,20.01,20.01,63500.0,17.7368,17.7456,17.675,17.675,63500.0
2013-07-05 13:40:00,20.01,20.03,19.96,20.0,78400.0,17.675,17.6927,17.6308,17.6662,78400.0
2013-07-05 13:50:00,20.0,20.02,19.97,20.0,62600.0,17.6662,17.6838,17.6397,17.6662,62600.0
2013-07-05 14:00:00,20.0,20.05,19.98,20.05,147500.0,17.6662,17.7103,17.6485,17.7103,147500.0
2013-07-05 14:10:00,20.06,20.14,20.04,20.09,85500.0,17.7191,17.7898,17.7015,17.7456,85500.0
2013-07-05 14:20:00,20.09,20.11,20.07,20.07,97200.0,17.7456,17.7633,17.728,17.728,97200.0
2013-07-05 14:30:00,20.07,20.12,20.07,20.11,69000.0,17.728,17.7721,17.728,17.7633,69000.0
2013-07-05 14:40:00,20.11,20.14,20.06,20.12,90700.0,17.7633,17.7898,17.7191,17.7721,90700.0
2013-07-05 14:50:00,20.11,20.14,20.11,20.11,109400.0,17.7633,17.7898,17.7633,17.7633,109400.0
2013-07-05 15:00:00,20.11,20.19,20.1,20.16,192700.0,17.7633,17.834,17.7545,17.8075,192700.0
2013-07-05 15:10:00,20.16,20.21,20.14,20.2,111200.0,17.8075,17.8516,17.7898,17.8428,111200.0
2013-07-05 15:20:00,20.2,20.2,20.12,20.15,140100.0,17.8428,17.8428,17.7721,17.7986,140100.0
2013-07-05 15:30:00,20.16,20.25,20.15,20.24,219100.0,17.8075,17.887,17.7986,17.8781,219100.0
2013-07-05 15:40:00,20.24,20.27,20.19,20.24,210200.0,17.8781,17.9046,17.834,17.8781,210200.0
2013-07-05 15:50:00,20.25,20.3,20.19,20.29,482200.0,17.887,17.9311,17.834,17.9223,482200.0
2013-07-08 09:30:00,20.36,20.48,20.32,20.32,258500.0,17.9841,18.0901,17.9488,17.9488,258500.0
2013-07-08 09:40:00,20.31,20.46,20.28,20.39,129200.0,17.94,18.0725,17.9135,18.0106,129200.0
2013-07-08 09:50:00,20.38,20.4,20.21,20.26,184300.0,18.0018,18.0195,17.8516,17.8958,184300.0
2013-07-08 10:00:00,20.27,20.35,20.12,20.15,218700.0,17.9046,17.9753,17.7721,17.7986,218700.0
2013-07-08 10:10:00,20.15,20.17,19.98,20.1,247700.0,17.7986,17.8163,17.6485,17.7545,247700.0
2013-07-08 10:20:00,20.11,20.13,19.9,19.98,277100.0,17.7633,17.781,17.5778,17.6485,277100.0
2013-07-08 10:30:00,19.99,20.12,19.98,20.1,171200.0,17.6573,17.7721,17.6485,17.7545,171200.0
2013-07-08 10:40:00,20.11,20.16,20.05,20.09,156500.0,17.7633,17.8075,17.7103,17.7456,156500.0
2013-07-08 10:50:00,20.08,20.18,20.08,20.18,116300.0,17.7368,17.8251,17.7368,17.8251,116300.0
2013-07-08 11:00:00,20.18,20.21,20.15,20.2,125800.0,17.8251,17.8516,17.7986,17.8428,125800.0
2013-07-08 11:10:00,20.21,20.26,20.2,20.22,107300.0,17.8516,17.8958,17.8428,17.8605,107300.0
2013-07-08 11:20:00,20.21,20.21,20.14,20.18,84900.0,17.8516,17.8516,17.7898,17.8251,84900.0
2013-07-08 11:30:00,20.18,20.21,20.13,20.16,89400.0,17.8251,17.8516,17.781,17.8075,89400.0
2013-07-08 11:40:00,20.17,20.17,20.08,20.08,51800.0,17.8163,17.8163,17.7368,17.7368,51800.0
2013-07-08 11:50:00,20.09,20.14,20.05,20.12,177800.0,17.7456,17.7898,17.7103,17.7721,177800.0
2013-07-08 12:00:00,20.12,20.13,20.07,20.11,87000.0,17.7721,17.781,17.728,17.7633,87000.0
2013-07-08 12:10:00,20.11,20.14,20.1,20.13,57200.0,17.7633,17.7898,17.7545,17.781,57200.0
2013-07-08 12:20:00,20.13,20.19,20.12,20.14,86400.0,17.781,17.834,17.7721,17.7898,86400.0
2013-07-08 12:30:00,20.15,20.18,20.14,20.16,79500.0,17.7986,17.8251,17.7898,17.8075,79500.0
2013-07-08 12:40:00,20.16,20.17,20.11,20.12,57200.0,17.8075,17.8163,17.7633,17.7721,57200.0
2013-07-08 12:50:00,20.12,20.12,20.07,20.07,51000.0,17.7721,17.7721,17.728,17.728,51000.0
2013-07-08 13:00:00,20.08,20.1,20.06,20.1,35000.0,17.7368,17.7545,17.7191,17.7545,35000.0
2013-07-08 13:10:00,20.1,20.1,20.02,20.04,82700.0,17.7545,17.7545,17.6838,17.7015,82700.0
2013-07-08 13:20:00,20.04,20.05,20.0,20.02,76800.0,17.7015,17.7103,17.6662,17.6838,76800.0
2013-07-08 13:30:00,20.02,20.06,20.01,20.02,48800.0,17.6838,17.7191,17.675,17.6838,48800.0
2013-07-08 13:40:00,20.03,20.06,20.0,20.04,112700.0,17.6927,17.7191,17.6662,17.7015,112700.0
2013-07-08 13:50:00,20.03,20.04,19.96,19.97,61900.0,17.6927,17.7015,17.6308,17.6397,61900.0
2013-07-08 14:00:00,19.97,19.98,19.94,19.95,74900.0,17.6397,17.6485,17.6132,17.622,74900.0
2013-07-08 14:10:00,19.95,19.99,19.94,19.94,138900.0,17.622,17.6573,17.6132,17.6132,138900.0
2013-07-08 14:20:00,19.94,19.97,19.9,19.97,91000.0,17.6132,17.6397,17.5778,17.6397,91000.0
2013-07-08 14:30:00,19.96,20.07,19.96,20.07,112600.0,17.6308,17.728,17.6308,17.728,112600.0
2013-07-08 14:40:00,20.07,20.1,20.0,20.02,99800.0,17.728,17.7545,17.6662,17.6838,99800.0
2013-07-08 14:50:00,20.01,20.02,19.9,19.93,258000.0,17.675,17.6838,17.5778,17.6043,258000.0
2013-07-08 15:00:00,19.92,19.95,19.9,19.91,141700.0,17.5955,17.622,17.5778,17.5867,141700.0
2013-07-08 15:10:00,19.91,19.92,19.86,19.86,222900.0,17.5867,17.5955,17.5425,17.5425,222900.0
2013-07-08 15:20:00,19.86,19.88,19.82,19.83,197400.0,17.5425,17.5602,17.5072,17.516,197400.0
2013-07-08 15:30:00,19.83,19.87,19.8,19.81,251300.0,17.516,17.5513,17.4895,17.4983,251300.0
2013-07-08 15:40:00,19.81,19.84,19.72,19.73,476900.0,17.4983,17.5248,17.4188,17.4277,476900.0
2013-07-08 15:50:00,19.73,19.75,19.69,19.74,995700.0,17.4277,17.4453,17.3923,17.4365,995700.0
2013-07-09 09:30:00,19.92,20.21,19.92,20.19,460900.0,17.5955,17.8516,17.5955,17.834,460900.0
2013-07-09 09:40:00,20.19,20.37,20.18,20.35,354700.0,17.834,17.993,17.8251,17.9753,354700.0
2013-07-09 09:50:00,20.37,20.58,20.36,20.58,589300.0,17.993,18.1785,17.9841,18.1785,589300.0
2013-07-09 10:00:00,20.58,20.68,20.55,20.68,399200.0,18.1785,18.2668,18.152,18.2668,399200.0
2013-07-09 10:10:00,20.68,20.83,20.67,20.74,734700.0,18.2668,18.3993,18.258,18.3198,734700.0
2013-07-09 10:20:00,20.74,20.81,20.71,20.72,314200.0,18.3198,18.3816,18.2933,18.3021,314200.0
2013-07-09 10:30:00,20.71,20.95,20.68,20.89,648900.0,18.2933,18.5053,18.2668,18.4523,648900.0
2013-07-09 10:40:00,20.9,20.95,20.82,20.82,291700.0,18.4611,18.5053,18.3905,18.3905,291700.0
2013-07-09 10:50:00,20.82,20.87,20.75,20.86,291300.0,18.3905,18.4346,18.3286,18.4258,291300.0
2013-07-09 11:00:00,20.87,21.15,20.86,21.1,458400.0,18.4346,18.682,18.4258,18.6378,458400.0
2013-07-09 11:10:00,21.11,21.13,21.06,21.12,261300.0,18.6466,18.6643,18.6025,18.6555,261300.0
2013-07-09 11:20:00,21.12,21.14,21.02,21.11,194300.0,18.6555,18.6731,18.5671,18.6466,194300.0
2013-07-09 11:30:00,21.11,21.25,21.09,21.24,248600.0,18.6466,18.7703,18.629,18.7615,248600.0
2013-07-09 11:40:00,21.25,21.27,21.16,21.17,203700.0,18.7703,18.788,18.6908,18.6996,203700.0
2013-07-09 11:50:00,21.17,21.21,21.11,21.13,180800.0,18.6996,18.735,18.6466,18.6643,180800.0
2013-07-09 12:00:00,21.14,21.16,21.06,21.09,178900.0,18.6731,18.6908,18.6025,18.629,178900.0
2013-07-09 12:10:00,21.09,21.16,21.07,21.15,151700.0,18.629,18.6908,18.6113,18.682,151700.0
2013-07-09 12:20:00,21.15,21.26,21.15,21.21,157700.0,18.682,18.7791,18.682,18.735,157700.0
2013-07-09 12:30:00,21.2,21.21,21.13,21.14,194500.0,18.7261,18.735,18.6643,18.6731,194500.0
2013-07-09 12:40:00,21.14,21.16,21.11,21.14,136300.0,18.6731,18.6908,18.6466,18.6731,136300.0
2013-07-09 12:50:00,21.14,21.21,21.14,21.2,100000.0,18.6731,18.735,18.6731,18.7261,100000.0
2013-07-09 13:00:00,21.21,21.23,21.19,21.2,185000.0,18.735,18.7526,18.7173,18.7261,185000.0
2013-07-09 13:10:00,21.2,21.21,21.06,21.13,225200.0,18.7261,18.735,18.6025,18.6643,225200.0
2013-07-09 13:20:00,21.12,21.13,21.03,21.09,173100.0,18.6555,18.6643,18.576,18.629,173100.0
2013-07-09 13:30:00,21.09,21.21,21.03,21.21,186900.0,18.629,18.735,18.576,18.735,186900.0
2013-07-09 13:40:00,21.21,21.37,21.2,21.26,347000.0,18.735,18.8763,18.7261,18.7791,347000.0
2013-07-09 13:50:00,21.26,21.27,21.16,21.19,158700.0,18.7791,18.788,18.6908,18.7173,158700.0
2013-07-09 14:00:00,21.19,21.26,21.17,21.26,111600.0,18.7173,18.7791,18.6996,18.7791,111600.0
2013-07-09 14:10:00,21.26,21.29,21.22,21.22,151700.0,18.7791,18.8056,18.7438,18.7438,151700.0
2013-07-09 14:20:00,21.22,21.25,21.16,21.17,129800.0,18.7438,18.7703,18.6908,18.6996,129800.0
2013-07-09 14:30:00,21.18,21.2,21.04,21.12,362600.0,18.7085,18.7261,18.5848,18.6555,362600.0
2013-07-09 14:40:00,21.12,21.22,21.11,21.16,192300.0,18.6555,18.7438,18.6466,18.6908,192300.0
2013-07-09 14:50:00,21.15,21.21,21.14,21.2,138900.0,18.682,18.735,18.6731,18.7261,138900.0
2013-07-09 15:00:00,21.2,21.26,21.19,21.25,149000.0,18.7261,18.7791,18.7173,18.7703,149000.0
2013-07-09 15:10:00,21.25,21.3,21.23,21.23,187800.0,18.7703,18.8145,18.7526,18.7526,187800.0
2013-07-09 15:20:00,21.23,21.29,21.23,21.27,226000.0,18.7526,18.8056,18.7526,18.788,226000.0
2013-07-09 15:30:00,21.28,21.3,21.25,21.28,268100.0,18.7968,18.8145,18.7703,18.7968,268100.0
2013-07-09 15:40:00,21.28,21.31,21.25,21.27,304900.0,18.7968,18.8233,18.7703,18.788,304900.0
2013-07-09 15:50:00,21.26,21.27,21.18,21.23,628300.0,18.7791,18.788,18.7085,18.7526,628300.0
2013-07-10 09:30:00,21.25,21.35,21.04,21.06,244000.0,18.7703,18.8586,18.5848,18.6025,244000.0
2013-07-10 09:40:00,21.09,21.24,20.88,21.21,230500.0,18.629,18.7615,18.4435,18.735,230500.0
2013-07-10 09:50:00,21.21,21.32,21.11,21.24,134000.0,18.735,18.8321,18.6466,18.7615,134000.0
2013-07-10 10:00:00,21.24,21.27,21.06,21.07,123600.0,18.7615,18.788,18.6025,18.6113,123600.0
2013-07-10 10:10:00,21.08,21.17,21.04,21.13,116900.0,18.6201,18.6996,18.5848,18.6643,116900.0
2013-07-10 10:20:00,21.11,21.18,21.03,21.12,102600.0,18.6466,18.7085,18.576,18.6555,102600.0
2013-07-10 10:30:00,21.12,21.16,21.07,21.15,124300.0,18.6555,18.6908,18.6113,18.682,124300.0
2013-07-10 10:40:00,21.15,21.26,21.15,21.17,170600.0,18.682,18.7791,18.682,18.6996,170600.0
2013-07-10 10:50:00,21.18,21.24,21.15,21.22,104000.0,18.7085,18.7615,18.682,18.7438,104000.0
2013-07-10 11:00:00,21.21,21.27,21.2,21.25,256100.0,18.735,18.788,18.7261,18.7703,256100.0
2013-07-10 11:10:00,21.25,21.26,21.17,21.18,231100.0,18.7703,18.7791,18.6996,18.7085,231100.0
2013-07-10 11:20:00,21.17,21.2,21.14,21.14,172600.0,18.6996,18.7261,18.6731,18.6731,172600.0
2013-07-10 11:30:00,21.14,21.23,21.13,21.22,92500.0,18.6731,18.7526,18.6643,18.7438,92500.0
2013-07-10 11:40:00,21.23,21.26,21.21,21.23,109900.0,18.7526,18.7791,18.735,18.7526,109900.0
2013-07-10 11:50:00,21.23,21.34,21.23,21.32,98700.0,18.7526,18.8498,18.7526,18.8321,98700.0
2013-07-10 12:00:00,21.32,21.32,21.24,21.25,106900.0,18.8321,18.8321,18.7615,18.7703,106900.0
2013-07-10 12:10:00,21.25,21.27,21.22,21.23,133800.0,18.7703,18.788,18.7438,18.7526,133800.0
2013-07-10 12:20:00,21.24,21.24,21.18,21.2,93100.0,18.7615,18.7615,18.7085,18.7261,93100.0
2013-07-10 12:30:00,21.2,21.27,21.2,21.27,36900.0,18.7261,18.788,18.7261,18.788,36900.0
2013-07-10 12:40:00,21.27,21.28,21.24,21.28,75700.0,18.788,18.7968,18.7615,18.7968,75700.0
2013-07-10 12:50:00,21.28,21.32,21.27,21.32,99300.0,18.7968,18.8321,18.788,18.8321,99300.0
2013-07-10 13:00:00,21.31,21.32,21.2,21.21,66100.0,18.8233,18.8321,18.7261,18.735,66100.0
2013-07-10 13:10:00,21.21,21.23,21.14,21.22,87600.0,18.735,18.7526,18.6731,18.7438,87600.0
2013-07-10 13:20:00,21.22,21.26,21.22,21.26,34700.0,18.7438,18.7791,18.7438,18.7791,34700.0
2013-07-10 13:30:00,21.26,21.27,21.22,21.23,150500.0,18.7791,18.788,18.7438,18.7526,150500.0
2013-07-10 13:40:00,21.23,21.24,21.19,21.22,37700.0,18.7526,18.7615,18.7173,18.7438,37700.0
2013-07-10 13:50:00,21.22,21.23,21.17,21.2,90300.0,18.7438,18.7526,18.6996,18.7261,90300.0
2013-07-10 14:00:00,21.21,21.33,21.17,21.22,237300.0,18.735,18.841,18.6996,18.7438,237300.0
2013-07-10 14:10:00,21.22,21.27,21.2,21.26,69100.0,18.7438,18.788,18.7261,18.7791,69100.0
2013-07-10 14:20:00,21.26,21.33,21.22,21.22,135600.0,18.7791,18.841,18.7438,18.7438,135600.0
2013-07-10 14:30:00,21.23,21.3,21.11,21.14,98000.0,18.7526,18.8145,18.6466,18.6731,98000.0
2013-07-10 14:40:00,21.14,21.18,21.04,21.07,145700.0,18.6731,18.7085,18.5848,18.6113,145700.0
2013-07-10 14:50:00,21.06,21.1,21.04,21.08,131900.0,18.6025,18.6378,18.5848,18.6201,131900.0
2013-07-10 15:00:00,21.08,21.1,20.96,20.96,153600.0,18.6201,18.6378,18.5141,18.5141,153600.0
2013-07-10 15:10:00,20.96,20.96,20.84,20.86,153300.0,18.5141,18.5141,18.4081,18.4258,153300.0
2013-07-10 15:20:00,20.86,20.98,20.84,20.97,179400.0,18.4258,18.5318,18.4081,18.523,179400.0
2013-07-10 15:30:00,20.96,21.0,20.93,20.95,120700.0,18.5141,18.5495,18.4876,18.5053,120700.0
2013-07-10 15:40:00,20.94,21.06,20.94,21.03,295200.0,18.4965,18.6025,18.4965,18.576,295200.0
2013-07-10 15:50:00,21.03,21.08,21.01,21.04,367000.0,18.576,18.6201,18.5583,18.5848,367000.0
2013-07-11 09:30:00,21.95,22.26,21.92,22.13,713900.0,19.3886,19.6624,19.3621,19.5476,713900.0
2013-07-11 09:40:00,22.12,22.21,22.08,22.19,558500.0,19.5388,19.6183,19.5034,19.6006,558500.0
2013-07-11 09:50:00,22.18,22.39,22.15,22.28,453000.0,19.5918,19.7773,19.5653,19.6801,453000.0
2013-07-11 10:00:00,22.28,22.43,22.27,22.37,469700.0,19.6801,19.8126,19.6713,19.7596,469700.0
2013-07-11 10:10:00,22.37,22.68,22.36,22.57,757400.0,19.7596,20.0334,19.7508,19.9363,757400.0
2013-07-11 10:20:00,22.57,22.62,22.53,22.59,330400.0,19.9363,19.9804,19.9009,19.9539,330400.0
2013-07-11 10:30:00,22.58,22.81,22.58,22.7,348100.0,19.9451,20.1482,19.9451,20.0511,348100.0
2013-07-11 10:40:00,22.68,22.74,22.62,22.64,344600.0,20.0334,20.0864,19.9804,19.9981,344600.0
2013-07-11 10:50:00,22.62,22.77,22.55,22.72,395600.0,19.9804,20.1129,19.9186,20.0687,395600.0
2013-07-11 11:00:00,22.71,22.78,22.7,22.73,175900.0,20.0599,20.1217,20.0511,20.0776,175900.0
2013-07-11 11:10:00,22.73,22.75,22.66,22.75,235100.0,20.0776,20.0952,20.0157,20.0952,235100.0
2013-07-11 11:20:00,22.75,22.79,22.67,22.7,203600.0,20.0952,20.1306,20.0246,20.0511,203600.0
2013-07-11 11:30:00,22.69,22.7,22.62,22.64,152800.0,20.0422,20.0511,19.9804,19.9981,152800.0
2013-07-11 11:40:00,22.64,22.7,22.63,22.69,111600.0,19.9981,20.0511,19.9893,20.0422,111600.0
2013-07-11 11:50:00,22.69,22.7,22.61,22.65,129100.0,20.0422,20.0511,19.9716,20.0069,129100.0
2013-07-11 12:00:00,22.65,22.66,22.54,22.56,385300.0,20.0069,20.0157,19.9098,19.9274,385300.0
2013-07-11 12:10:00,22.55,22.57,22.45,22.53,219300.0,19.9186,19.9363,19.8303,19.9009,219300.0
2013-07-11 12:20:00,22.52,22.59,22.5,22.57,176000.0,19.8921,19.9539,19.8744,19.9363,176000.0
2013-07-11 12:30:00,22.57,22.59,22.49,22.58,196000.0,19.9363,19.9539,19.8656,19.9451,196000.0
2013-07-11 12:40:00,22.56,22.6,22.5,22.57,187500.0,19.9274,19.9628,19.8744,19.9363,187500.0
2013-07-11 12:50:00,22.56,22.6,22.54,22.58,55900.0,19.9274,19.9628,19.9098,19.9451,55900.0
2013-07-11 13:00:00,22.58,22.62,22.55,22.62,160800.0,19.9451,19.9804,19.9186,19.9804,160800.0
2013-07-11 13:10:00,22.62,22.62,22.58,22.58,118100.0,19.9804,19.9804,19.9451,19.9451,118100.0
2013-07-11 13:20:00,22.58,22.62,22.57,22.6,102100.0,19.9451,19.9804,19.9363,19.9628,102100.0
2013-07-11 13:30:00,22.59,22.63,22.58,22.63,128000.0,19.9539,19.9893,19.9451,19.9893,128000.0
2013-07-11 13:40:00,22.63,22.67,22.61,22.65,114800.0,19.9893,20.0246,19.9716,20.0069,114800.0
2013-07-11 13:50:00,22.65,22.66,22.61,22.62,79600.0,20.0069,20.0157,19.9716,19.9804,79600.0
2013-07-11 14:00:00,22.61,22.66,22.59,22.66,96600.0,19.9716,20.0157,19.9539,20.0157,96600.0
2013-07-11 14:10:00,22.65,22.69,22.64,22.69,89700.0,20.0069,20.0422,19.9981,20.0422,89700.0
2013-07-11 14:20:00,22.69,22.8,22.69,22.74,179000.0,20.0422,20.1394,20.0422,20.0864,179000.0
2013-07-11 14:30:00,22.74,22.92,22.73,22.9,421500.0,20.0864,20.2454,20.0776,20.2277,421500.0
2013-07-11 14:40:00,22.9,22.95,22.89,22.89,248400.0,20.2277,20.2719,20.2189,20.2189,248400.0
2013-07-11 14:50:00,22.9,22.9,22.85,22.9,218700.0,20.2277,20.2277,20.1836,20.2277,218700.0
2013-07-11 15:00:00,22.9,22.93,22.85,22.86,161900.0,20.2277,20.2542,20.1836,20.1924,161900.0
2013-07-11 15:10:00,22.86,22.89,22.85,22.88,136100.0,20.1924,20.2189,20.1836,20.2101,136100.0
2013-07-11 15:20:00,22.88,22.9,22.85,22.88,309700.0,20.2101,20.2277,20.1836,20.2101,309700.0
2013-07-11 15:30:00,22.88,22.9,22.85,22.9,292800.0,20.2101,20.2277,20.1836,20.2277,292800.0
2013-07-11 15:40:00,22.89,22.92,22.86,22.9,462300.0,20.2189,20.2454,20.1924,20.2277,462300.0
2013-07-11 15:50:00,22.89,23.01,22.86,22.99,1322900.0,20.2189,20.3249,20.1924,20.3072,1322900.0
2013-07-12 09:30:00,22.96,23.0,22.75,22.9,312100.0,20.2807,20.3161,20.0952,20.2277,312100.0
2013-07-12 09:40:00,22.9,22.9,22.75,22.86,194300.0,20.2277,20.2277,20.0952,20.1924,194300.0
2013-07-12 09:50:00,22.87,22.95,22.81,22.89,211200.0,20.2012,20.2719,20.1482,20.2189,211200.0
2013-07-12 10:00:00,22.88,22.88,22.76,22.83,112800.0,20.2101,20.2101,20.1041,20.1659,112800.0
2013-07-12 10:10:00,22.84,22.99,22.82,22.97,159200.0,20.1747,20.3072,20.1571,20.2896,159200.0
2013-07-12 10:20:00,22.97,23.05,22.94,23.05,162800.0,20.2896,20.3602,20.2631,20.3602,162800.0
2013-07-12 10:30:00,23.06,23.1,22.92,22.98,131400.0,20.3691,20.4044,20.2454,20.2984,131400.0
2013-07-12 10:40:00,22.99,23.09,22.99,23.07,170200.0,20.3072,20.3956,20.3072,20.3779,170200.0
2013-07-12 10:50:00,23.07,23.2,23.05,23.15,148700.0,20.3779,20.4927,20.3602,20.4486,148700.0
2013-07-12 11:00:00,23.16,23.2,23.04,23.07,216100.0,20.4574,20.4927,20.3514,20.3779,216100.0
2013-07-12 11:10:00,23.06,23.1,23.02,23.1,80400.0,20.3691,20.4044,20.3337,20.4044,80400.0
2013-07-12 11:20:00,23.1,23.12,23.02,23.03,73700.0,20.4044,20.4221,20.3337,20.3426,73700.0
2013-07-12 11:30:00,23.03,23.12,23.03,23.1,102800.0,20.3426,20.4221,20.3426,20.4044,102800.0
2013-07-12 11:40:00,23.1,23.12,22.94,22.95,157800.0,20.4044,20.4221,20.2631,20.2719,157800.0
2013-07-12 11:50:00,22.94,23.01,22.87,22.88,155600.0,20.2631,20.3249,20.2012,20.2101,155600.0
2013-07-12 12:00:00,22.88,22.94,22.87,22.92,81400.0,20.2101,20.2631,20.2012,20.2454,81400.0
2013-07-12 12:10:00,22.92,22.92,22.88,22.88,58600.0,20.2454,20.2454,20.2101,20.2101,58600.0
2013-07-12 12:20:00,22.87,22.92,22.84,22.86,85600.0,20.2012,20.2454,20.1747,20.1924,85600.0
2013-07-12 12:30:00,22.86,22.92,22.85,22.89,72600.0,20.1924,20.2454,20.1836,20.2189,72600.0
2013-07-12 12:40:00,22.88,22.93,22.8,22.8,75800.0,20.2101,20.2542,20.1394,20.1394,75800.0
2013-07-12 12:50:00,22.81,22.84,22.78,22.81,59300.0,20.1482,20.1747,20.1217,20.1482,59300.0
2013-07-12 13:00:00,22.82,22.82,22.76,22.77,99400.0,20.1571,20.1571,20.1041,20.1129,99400.0
2013-07-12 13:10:00,22.76,22.81,22.75,22.8,69200.0,20.1041,20.1482,20.0952,20.1394,69200.0
2013-07-12 13:20:00,22.81,22.82,22.7,22.73,77500.0,20.1482,20.1571,20.0511,20.0776,77500.0
2013-07-12 13:30:00,22.73,22.77,22.7,22.7,51600.0,20.0776,20.1129,20.0511,20.0511,51600.0
2013-07-12 13:40:00,22.7,22.77,22.66,22.77,106500.0,20.0511,20.1129,20.0157,20.1129,106500.0
2013-07-12 13:50:00,22.77,22.82,22.76,22.79,99800.0,20.1129,20.1571,20.1041,20.1306,99800.0
2013-07-12 14:00:00,22.79,22.82,22.73,22.73,56300.0,20.1306,20.1571,20.0776,20.0776,56300.0
2013-07-12 14:10:00,22.73,22.74,22.68,22.72,95700.0,20.0776,20.0864,20.0334,20.0687,95700.0
2013-07-12 14:20:00,22.72,22.74,22.66,22.67,44500.0,20.0687,20.0864,20.0157,20.0246,44500.0
2013-07-12 14:30:00,22.67,22.7,22.62,22.62,119800.0,20.0246,20.0511,19.9804,19.9804,119800.0
2013-07-12 14:40:00,22.61,22.72,22.61,22.71,64600.0,19.9716,20.0687,19.9716,20.0599,64600.0
2013-07-12 14:50:00,22.72,22.79,22.71,22.78,93200.0,20.0687,20.1306,20.0599,20.1217,93200.0
2013-07-12 15:00:00,22.79,22.79,22.72,22.74,45700.0,20.1306,20.1306,20.0687,20.0864,45700.0
2013-07-12 15:10:00,22.74,22.77,22.72,22.72,45200.0,20.0864,20.1129,20.0687,20.0687,45200.0
2013-07-12 15:20:00,22.72,22.76,22.72,22.76,68400.0,20.0687,20.1041,20.0687,20.1041,68400.0
2013-07-12 15:30:00,22.76,22.77,22.71,22.73,94700.0,20.1041,20.1129,20.0599,20.0776,94700.0
2013-07-12 15:40:00,22.74,22.76,22.72,22.73,173900.0,20.0864,20.1041,20.0687,20.0776,173900.0
2013-07-12 15:50:00,22.72,22.79,22.72,22.77,365600.0,20.0687,20.1306,20.0687,20.1129,365600.0
2013-07-15 09:30:00,22.74,22.82,22.54,22.61,234100.0,20.0864,20.1571,19.9098,19.9716,234100.0
2013-07-15 09:40:00,22.62,22.66,22.51,22.54,94300.0,19.9804,20.0157,19.8833,19.9098,94300.0
2013-07-15 09:50:00,22.54,22.62,22.52,22.52,66100.0,19.9098,19.9804,19.8921,19.8921,66100.0
2013-07-15 10:00:00,22.53,22.54,22.33,22.38,279800.0,19.9009,19.9098,19.7243,19.7684,279800.0
2013-07-15 10:10:00,22.37,22.41,22.31,22.4,155500.0,19.7596,19.7949,19.7066,19.7861,155500.0
2013-07-15 10:20:00,22.4,22.41,22.28,22.3,129500.0,19.7861,19.7949,19.6801,19.6978,129500.0
2013-07-15 10:30:00,22.3,22.31,22.13,22.16,215900.0,19.6978,19.7066,19.5476,19.5741,215900.0
2013-07-15 10:40:00,22.16,22.34,22.16,22.26,124400.0,19.5741,19.7331,19.5741,19.6624,124400.0
2013-07-15 10:50:00,22.25,22.35,22.24,22.28,80400.0,19.6536,19.7419,19.6448,19.6801,80400.0
2013-07-15 11:00:00,22.27,22.32,22.23,22.29,143000.0,19.6713,19.7154,19.6359,19.6889,143000.0
2013-07-15 11:10:00,22.3,22.34,22.25,22.25,175900.0,19.6978,19.7331,19.6536,19.6536,175900.0
2013-07-15 11:20:00,22.26,22.33,22.24,22.26,116200.0,19.6624,19.7243,19.6448,19.6624,116200.0
2013-07-15 11:30:00,22.26,22.31,22.24,22.28,125100.0,19.6624,19.7066,19.6448,19.6801,125100.0
2013-07-15 11:40:00,22.29,22.33,22.2,22.23,74100.0,19.6889,19.7243,19.6094,19.6359,74100.0
2013-07-15 11:50:00,22.22,22.27,22.18,22.21,98700.0,19.6271,19.6713,19.5918,19.6183,98700.0
2013-07-15 12:00:00,22.22,22.23,22.18,22.21,103500.0,19.6271,19.6359,19.5918,19.6183,103500.0
2013-07-15 12:10:00,22.2,22.28,22.18,22.28,106200.0,19.6094,19.6801,19.5918,19.6801,106200.0
2013-07-15 12:20:00,22.28,22.3,22.27,22.27,57400.0,19.6801,19.6978,19.6713,19.6713,57400.0
2013-07-15 12:30:00,22.27,22.29,22.26,22.29,49700.0,19.6713,19.6889,19.6624,19.6889,49700.0
2013-07-15 12:40:00,22.3,22.3,22.23,22.25,82700.0,19.6978,19.6978,19.6359,19.6536,82700.0
2013-07-15 12:50:00,22.25,22.28,22.2,22.2,36900.0,19.6536,19.6801,19.6094,19.6094,36900.0
2013-07-15 13:00:00,22.2,22.21,22.05,22.05,170200.0,19.6094,19.6183,19.4769,19.4769,170200.0
2013-07-15 13:10:00,22.05,22.12,21.98,21.98,285000.0,19.4769,19.5388,19.4151,19.4151,285000.0
2013-07-15 13:20:00,21.98,22.0,21.94,21.99,180300.0,19.4151,19.4328,19.3798,19.4239,180300.0
2013-07-15 13:30:00,21.99,22.0,21.9,21.94,149100.0,19.4239,19.4328,19.3444,19.3798,149100.0
2013-07-15 13:40:00,21.94,22.02,21.93,21.98,139800.0,19.3798,19.4504,19.3709,19.4151,139800.0
2013-07-15 13:50:00,21.98,21.98,21.95,21.96,62700.0,19.4151,19.4151,19.3886,19.3974,62700.0
2013-07-15 14:00:00,21.96,21.97,21.9,21.9,177500.0,19.3974,19.4063,19.3444,19.3444,177500.0
2013-07-15 14:10:00,21.9,21.98,21.89,21.89,148700.0,19.3444,19.4151,19.3356,19.3356,148700.0
2013-07-15 14:20:00,21.89,21.9,21.78,21.79,289300.0,19.3356,19.3444,19.2384,19.2473,289300.0
2013-07-15 14:30:00,21.78,21.82,21.68,21.82,254100.0,19.2384,19.2738,19.1501,19.2738,254100.0
2013-07-15 14:40:00,21.81,21.85,21.78,21.81,162600.0,19.2649,19.3003,19.2384,19.2649,162600.0
2013-07-15 14:50:00,21.81,21.84,21.76,21.8,154200.0,19.2649,19.2914,19.2208,19.2561,154200.0
2013-07-15 15:00:00,21.8,21.8,21.77,21.79,124200.0,19.2561,19.2561,19.2296,19.2473,124200.0
2013-07-15 15:10:00,21.79,21.8,21.75,21.75,175600.0,19.2473,19.2561,19.2119,19.2119,175600.0
2013-07-15 15:20:00,21.75,21.76,21.69,21.71,155500.0,19.2119,19.2208,19.1589,19.1766,155500.0
2013-07-15 15:30:00,21.72,21.74,21.65,21.68,345800.0,19.1854,19.2031,19.1236,19.1501,345800.0
2013-07-15 15:40:00,21.67,21.75,21.66,21.73,290200.0,19.1413,19.2119,19.1324,19.1943,290200.0
2013-07-15 15:50:00,21.74,21.75,21.67,21.71,697400.0,19.2031,19.2119,19.1413,19.1766,697400.0
2013-07-16 09:30:00,21.77,21.9,21.52,21.52,549700.0,19.2296,19.3444,19.0088,19.0088,549700.0
2013-07-16 09:40:00,21.52,21.52,21.33,21.39,307700.0,19.0088,19.0088,18.841,18.8939,307700.0
2013-07-16 09:50:00,21.4,21.43,21.25,21.3,221900.0,18.9028,18.9293,18.7703,18.8145,221900.0
2013-07-16 10:00:00,21.31,21.87,21.31,21.73,899300.0,18.8233,19.3179,18.8233,19.1943,899300.0
2013-07-16 10:10:00,21.73,22.15,21.73,22.14,658100.0,19.1943,19.5653,19.1943,19.5564,658100.0
2013-07-16 10:20:00,22.13,22.15,21.93,21.99,394400.0,19.5476,19.5653,19.3709,19.4239,394400.0
2013-07-16 10:30:00,21.99,22.23,21.93,22.23,270400.0,19.4239,19.6359,19.3709,19.6359,270400.0
2013-07-16 10:40:00,22.22,22.28,22.11,22.18,185600.0,19.6271,19.6801,19.5299,19.5918,185600.0
2013-07-16 10:50:00,22.17,22.19,21.96,21.96,234400.0,19.5829,19.6006,19.3974,19.3974,234400.0
2013-07-16 11:00:00,21.96,22.08,21.94,22.0,177900.0,19.3974,19.5034,19.3798,19.4328,177900.0
2013-07-16 11:10:00,21.99,21.99,21.77,21.78,192200.0,19.4239,19.4239,19.2296,19.2384,192200.0
2013-07-16 11:20:00,21.79,21.86,21.76,21.76,100200.0,19.2473,19.3091,19.2208,19.2208,100200.0
2013-07-16 11:30:00,21.76,21.78,21.62,21.76,129300.0,19.2208,19.2384,19.0971,19.2208,129300.0
2013-07-16 11:40:00,21.75,21.75,21.64,21.66,68000.0,19.2119,19.2119,19.1148,19.1324,68000.0
2013-07-16 11:50:00,21.66,21.66,21.56,21.57,201900.0,19.1324,19.1324,19.0441,19.0529,201900.0
2013-07-16 12:00:00,21.57,21.64,21.57,21.57,76300.0,19.0529,19.1148,19.0529,19.0529,76300.0
2013-07-16 12:10:00,21.58,21.64,21.57,21.63,86000.0,19.0618,19.1148,19.0529,19.1059,86000.0
2013-07-16 12:20:00,21.64,21.73,21.64,21.7,69000.0,19.1148,19.1943,19.1148,19.1678,69000.0
2013-07-16 12:30:00,21.71,21.73,21.65,21.71,80500.0,19.1766,19.1943,19.1236,19.1766,80500.0
2013-07-16 12:40:00,21.71,21.71,21.64,21.66,60700.0,19.1766,19.1766,19.1148,19.1324,60700.0
2013-07-16 12:50:00,21.66,21.69,21.65,21.69,69000.0,19.1324,19.1589,19.1236,19.1589,69000.0
2013-07-16 13:00:00,21.69,21.7,21.59,21.59,99400.0,19.1589,19.1678,19.0706,19.0706,99400.0
2013-07-16 13:10:00,21.6,21.6,21.55,21.55,107700.0,19.0794,19.0794,19.0353,19.0353,107700.0
2013-07-16 13:20:00,21.55,21.59,21.48,21.48,81100.0,19.0353,19.0706,18.9734,18.9734,81100.0
2013-07-16 13:30:00,21.48,21.65,21.48,21.63,151200.0,18.9734,19.1236,18.9734,19.1059,151200.0
2013-07-16 13:40:00,21.63,21.66,21.55,21.6,94800.0,19.1059,19.1324,19.0353,19.0794,94800.0
2013-07-16 13:50:00,21.59,21.71,21.57,21.7,64900.0,19.0706,19.1766,19.0529,19.1678,64900.0
2013-07-16 14:00:00,21.71,21.78,21.69,21.71,94100.0,19.1766,19.2384,19.1589,19.1766,94100.0
2013-07-16 14:10:00,21.71,21.79,21.71,21.75,57700.0,19.1766,19.2473,19.1766,19.2119,57700.0
2013-07-16 14:20:00,21.77,21.84,21.76,21.81,106500.0,19.2296,19.2914,19.2208,19.2649,106500.0
2013-07-16 14:30:00,21.81,21.84,21.73,21.73,128200.0,19.2649,19.2914,19.1943,19.1943,128200.0
2013-07-16 14:40:00,21.73,21.75,21.71,21.72,58800.0,19.1943,19.2119,19.1766,19.1854,58800.0
2013-07-16 14:50:00,21.72,21.75,21.68,21.68,83400.0,19.1854,19.2119,19.1501,19.1501,83400.0
2013-07-16 15:00:00,21.69,21.69,21.65,21.65,79500.0,19.1589,19.1589,19.1236,19.1236,79500.0
2013-07-16 15:10:00,21.66,21.69,21.62,21.62,88500.0,19.1324,19.1589,19.0971,19.0971,88500.0
2013-07-16 15:20:00,21.62,21.68,21.61,21.64,73800.0,19.0971,19.1501,19.0883,19.1148,73800.0
2013-07-16 15:30:00,21.64,21.75,21.62,21.67,167800.0,19.1148,19.2119,19.0971,19.1413,167800.0
2013-07-16 15:40:00,21.67,21.73,21.66,21.7,132200.0,19.1413,19.1943,19.1324,19.1678,132200.0
2013-07-16 15:50:00,21.71,21.72,21.67,21.7,326700.0,19.1766,19.1854,19.1413,19.1678,326700.0
2013-07-17 09:30:00,21.65,21.73,21.31,21.35,408700.0,19.1236,19.1943,18.8233,18.8586,408700.0
2013-07-17 09:40:00,21.37,21.44,21.2,21.21,480700.0,18.8763,18.9381,18.7261,18.735,480700.0
2013-07-17 09:50:00,21.22,21.66,21.2,21.64,324700.0,18.7438,19.1324,18.7261,19.1148,324700.0
2013-07-17 10:00:00,21.64,21.8,21.51,21.72,390700.0,19.1148,19.2561,18.9999,19.1854,390700.0
2013-07-17 10:10:00,21.72,22.17,21.71,22.15,633300.0,19.1854,19.5829,19.1766,19.5653,633300.0
2013-07-17 10:20:00,22.14,22.19,22.02,22.08,399900.0,19.5564,19.6006,19.4504,19.5034,399900.0
2013-07-17 10:30:00,22.07,22.16,21.99,22.13,236300.0,19.4946,19.5741,19.4239,19.5476,236300.0
2013-07-17 10:40:00,22.12,22.14,21.98,22.0,359800.0,19.5388,19.5564,19.4151,19.4328,359800.0
2013-07-17 10:50:00,22.0,22.11,21.95,22.1,225800.0,19.4328,19.5299,19.3886,19.5211,225800.0
2013-07-17 11:00:00,22.1,22.14,22.08,22.11,121900.0,19.5211,19.5564,19.5034,19.5299,121900.0
2013-07-17 11:10:00,22.1,22.24,22.1,22.23,152300.0,19.5211,19.6448,19.5211,19.6359,152300.0
2013-07-17 11:20:00,22.22,22.25,22.15,22.16,212900.0,19.6271,19.6536,19.5653,19.5741,212900.0
2013-07-17 11:30:00,22.16,22.23,22.16,22.2,117700.0,19.5741,19.6359,19.5741,19.6094,117700.0
2013-07-17 11:40:00,22.19,22.23,22.15,22.15,99400.0,19.6006,19.6359,19.5653,19.5653,99400.0
2013-07-17 11:50:00,22.15,22.15,22.04,22.07,101600.0,19.5653,19.5653,19.4681,19.4946,101600.0
2013-07-17 12:00:00,22.07,22.15,22.05,22.15,57600.0,19.4946,19.5653,19.4769,19.5653,57600.0
2013-07-17 12:10:00,22.15,22.19,22.1,22.11,46600.0,19.5653,19.6006,19.5211,19.5299,46600.0
2013-07-17 12:20:00,22.12,22.13,22.06,22.12,60800.0,19.5388,19.5476,19.4858,19.5388,60800.0
2013-07-17 12:30:00,22.12,22.15,22.06,22.08,64700.0,19.5388,19.5653,19.4858,19.5034,64700.0
2013-07-17 12:40:00,22.08,22.2,22.07,22.2,59700.0,19.5034,19.6094,19.4946,19.6094,59700.0
2013-07-17 12:50:00,22.2,22.2,22.12,22.13,66300.0,19.6094,19.6094,19.5388,19.5476,66300.0
2013-07-17 13:00:00,22.13,22.18,22.1,22.13,47100.0,19.5476,19.5918,19.5211,19.5476,47100.0
2013-07-17 13:10:00,22.13,22.13,22.08,22.09,54500.0,19.5476,19.5476,19.5034,19.5123,54500.0
2013-07-17 13:20:00,22.08,22.1,22.02,22.06,123800.0,19.5034,19.5211,19.4504,19.4858,123800.0
2013-07-17 13:30:00,22.05,22.05,21.99,22.02,133600.0,19.4769,19.4769,19.4239,19.4504,133600.0
2013-07-17 13:40:00,22.02,22.06,21.95,21.99,82000.0,19.4504,19.4858,19.3886,19.4239,82000.0
2013-07-17 13:50:00,21.99,22.07,21.98,22.06,45100.0,19.4239,19.4946,19.4151,19.4858,45100.0
2013-07-17 14:00:00,22.06,22.12,22.05,22.12,63900.0,19.4858,19.5388,19.4769,19.5388,63900.0
2013-07-17 14:10:00,22.12,22.21,22.11,22.19,137700.0,19.5388,19.6183,19.5299,19.6006,137700.0
2013-07-17 14:20:00,22.2,22.22,22.17,22.18,82900.0,19.6094,19.6271,19.5829,19.5918,82900.0
2013-07-17 14:30:00,22.17,22.18,22.06,22.06,57700.0,19.5829,19.5918,19.4858,19.4858,57700.0
2013-07-17 14:40:00,22.06,22.06,22.01,22.02,63100.0,19.4858,19.4858,19.4416,19.4504,63100.0
2013-07-17 14:50:00,22.03,22.07,21.99,22.02,99500.0,19.4593,19.4946,19.4239,19.4504,99500.0
2013-07-17 15:00:00,22.02,22.06,22.01,22.05,35800.0,19.4504,19.4858,19.4416,19.4769,35800.0
2013-07-17 15:10:00,22.05,22.06,22.0,22.04,76700.0,19.4769,19.4858,19.4328,19.4681,76700.0
2013-07-17 15:20:00,22.04,22.09,22.04,22.08,128200.0,19.4681,19.5123,19.4681,19.5034,128200.0
2013-07-17 15:30:00,22.09,22.14,22.07,22.14,267400.0,19.5123,19.5564,19.4946,19.5564,267400.0
2013-07-17 15:40:00,22.13,22.23,22.13,22.22,325300.0,19.5476,19.6359,19.5476,19.6271,325300.0
2013-07-17 15:50:00,22.21,22.23,22.18,22.19,481300.0,19.6183,19.6359,19.5918,19.6006,481300.0
2013-07-18 09:30:00,22.28,22.38,22.06,22.19,202800.0,19.6801,19.7684,19.4858,19.6006,202800.0
2013-07-18 09:40:00,22.21,22.32,22.09,22.22,179700.0,19.6183,19.7154,19.5123,19.6271,179700.0
2013-07-18 09:50:00,22.22,22.27,22.11,22.2,91800.0,19.6271,19.6713,19.5299,19.6094,91800.0
2013-07-18 10:00:00,22.2,22.25,22.13,22.21,66700.0,19.6094,19.6536,19.5476,19.6183,66700.0
2013-07-18 10:10:00,22.22,22.25,22.18,22.21,78700.0,19.6271,19.6536,19.5918,19.6183,78700.0
2013-07-18 10:20:00,22.2,22.28,22.2,22.25,64300.0,19.6094,19.6801,19.6094,19.6536,64300.0
2013-07-18 10:30:00,22.25,22.26,22.17,22.17,61900.0,19.6536,19.6624,19.5829,19.5829,61900.0
2013-07-18 10:40:00,22.17,22.19,22.1,22.16,83600.0,19.5829,19.6006,19.5211,19.5741,83600.0
2013-07-18 10:50:00,22.16,22.22,22.11,22.17,123900.0,19.5741,19.6271,19.5299,19.5829,123900.0
2013-07-18 11:00:00,22.16,22.2,22.15,22.17,49300.0,19.5741,19.6094,19.5653,19.5829,49300.0
2013-07-18 11:10:00,22.18,22.18,22.12,22.13,64500.0,19.5918,19.5918,19.5388,19.5476,64500.0
2013-07-18 11:20:00,22.12,22.13,22.07,22.11,82800.0,19.5388,19.5476,19.4946,19.5299,82800.0
2013-07-18 11:30:00,22.11,22.14,22.1,22.11,70400.0,19.5299,19.5564,19.5211,19.5299,70400.0
2013-07-18 11:40:00,22.1,22.11,22.07,22.07,55800.0,19.5211,19.5299,19.4946,19.4946,55800.0
2013-07-18 11:50:00,22.07,22.07,21.82,21.86,307500.0,19.4946,19.4946,19.2738,19.3091,307500.0
2013-07-18 12:00:00,21.86,21.97,21.86,21.93,87500.0,19.3091,19.4063,19.3091,19.3709,87500.0
2013-07-18 12:10:00,21.93,21.97,21.9,21.94,162600.0,19.3709,19.4063,19.3444,19.3798,162600.0
2013-07-18 12:20:00,21.94,21.95,21.85,21.85,91200.0,19.3798,19.3886,19.3003,19.3003,91200.0
2013-07-18 12:30:00,21.86,21.88,21.79,21.87,110400.0,19.3091,19.3268,19.2473,19.3179,110400.0
2013-07-18 12:40:00,21.87,21.87,21.79,21.83,163800.0,19.3179,19.3179,19.2473,19.2826,163800.0
2013-07-18 12:50:00,21.82,21.84,21.77,21.78,110700.0,19.2738,19.2914,19.2296,19.2384,110700.0
2013-07-18 13:00:00,21.79,21.8,21.73,21.73,150800.0,19.2473,19.2561,19.1943,19.1943,150800.0
2013-07-18 13:10:00,21.73,21.78,21.72,21.73,98700.0,19.1943,19.2384,19.1854,19.1943,98700.0
2013-07-18 13:20:00,21.73,21.74,21.71,21.73,68500.0,19.1943,19.2031,19.1766,19.1943,68500.0
2013-07-18 13:30:00,21.73,21.75,21.72,21.75,67400.0,19.1943,19.2119,19.1854,19.2119,67400.0
2013-07-18 13:40:00,21.75,21.75,21.73,21.75,90900.0,19.2119,19.2119,19.1943,19.2119,90900.0
2013-07-18 13:50:00,21.75,21.8,21.72,21.8,156900.0,19.2119,19.2561,19.1854,19.2561,156900.0
2013-07-18 14:00:00,21.79,21.84,21.78,21.79,78200.0,19.2473,19.2914,19.2384,19.2473,78200.0
2013-07-18 14:10:00,21.78,21.82,21.75,21.82,111300.0,19.2384,19.2738,19.2119,19.2738,111300.0
2013-07-18 14:20:00,21.83,21.85,21.78,21.84,94900.0,19.2826,19.3003,19.2384,19.2914,94900.0
2013-07-18 14:30:00,21.85,21.87,21.8,21.81,48700.0,19.3003,19.3179,19.2561,19.2649,48700.0
2013-07-18 14:40:00,21.81,21.88,21.8,21.85,97500.0,19.2649,19.3268,19.2561,19.3003,97500.0
2013-07-18 14:50:00,21.85,21.85,21.76,21.77,65500.0,19.3003,19.3003,19.2208,19.2296,65500.0
2013-07-18 15:00:00,21.76,21.82,21.76,21.82,92600.0,19.2208,19.2738,19.2208,19.2738,92600.0
2013-07-18 15:10:00,21.82,21.82,21.72,21.77,114700.0,19.2738,19.2738,19.1854,19.2296,114700.0
2013-07-18 15:20:00,21.77,21.8,21.74,21.77,79500.0,19.2296,19.2561,19.2031,19.2296,79500.0
2013-07-18 15:30:00,21.77,21.77,21.68,21.7,159700.0,19.2296,19.2296,19.1501,19.1678,159700.0
2013-07-18 15:40:00,21.71,21.73,21.66,21.72,324700.0,19.1766,19.1943,19.1324,19.1854,324700.0
2013-07-18 15:50:00,21.73,21.73,21.66,21.69,445600.0,19.1943,19.1943,19.1324,19.1589,445600.0
2013-07-19 09:30:00,21.64,21.79,21.57,21.67,358200.0,19.1148,19.2473,19.0529,19.1413,358200.0
2013-07-19 09:40:00,21.67,21.76,21.63,21.71,138700.0,19.1413,19.2208,19.1059,19.1766,138700.0
2013-07-19 09:50:00,21.71,21.93,21.69,21.86,214600.0,19.1766,19.3709,19.1589,19.3091,214600.0
2013-07-19 10:00:00,21.86,21.89,21.78,21.83,151000.0,19.3091,19.3356,19.2384,19.2826,151000.0
2013-07-19 10:10:00,21.83,21.88,21.82,21.84,94400.0,19.2826,19.3268,19.2738,19.2914,94400.0
2013-07-19 10:20:00,21.84,21.85,21.78,21.84,71300.0,19.2914,19.3003,19.2384,19.2914,71300.0
2013-07-19 10:30:00,21.84,21.97,21.81,21.91,167300.0,19.2914,19.4063,19.2649,19.3533,167300.0
2013-07-19 10:40:00,21.91,21.98,21.9,21.98,152600.0,19.3533,19.4151,19.3444,19.4151,152600.0
2013-07-19 10:50:00,21.97,22.13,21.95,22.02,252800.0,19.4063,19.5476,19.3886,19.4504,252800.0
2013-07-19 11:00:00,22.03,22.12,22.03,22.11,124400.0,19.4593,19.5388,19.4593,19.5299,124400.0
2013-07-19 11:10:00,22.1,22.13,22.08,22.11,175000.0,19.5211,19.5476,19.5034,19.5299,175000.0
2013-07-19 11:20:00,22.11,22.2,22.11,22.19,107100.0,19.5299,19.6094,19.5299,19.6006,107100.0
2013-07-19 11:30:00,22.2,22.2,22.14,22.19,99800.0,19.6094,19.6094,19.5564,19.6006,99800.0
2013-07-19 11:40:00,22.19,22.2,22.08,22.11,128500.0,19.6006,19.6094,19.5034,19.5299,128500.0
2013-07-19 11:50:00,22.11,22.12,22.07,22.12,151100.0,19.5299,19.5388,19.4946,19.5388,151100.0
2013-07-19 12:00:00,22.13,22.15,22.11,22.14,106400.0,19.5476,19.5653,19.5299,19.5564,106400.0
2013-07-19 12:10:00,22.13,22.16,22.08,22.09,112800.0,19.5476,19.5741,19.5034,19.5123,112800.0
2013-07-19 12:20:00,22.08,22.1,22.06,22.07,87000.0,19.5034,19.5211,19.4858,19.4946,87000.0
2013-07-19 12:30:00,22.06,22.1,22.03,22.1,147900.0,19.4858,19.5211,19.4593,19.5211,147900.0
2013-07-19 12:40:00,22.09,22.1,22.01,22.02,78700.0,19.5123,19.5211,19.4416,19.4504,78700.0
2013-07-19 12:50:00,22.02,22.03,21.98,22.02,59900.0,19.4504,19.4593,19.4151,19.4504,59900.0
2013-07-19 13:00:00,22.02,22.04,22.01,22.04,41400.0,19.4504,19.4681,19.4416,19.4681,41400.0
2013-07-19 13:10:00,22.03,22.1,22.03,22.1,40200.0,19.4593,19.5211,19.4593,19.5211,40200.0
2013-07-19 13:20:00,22.09,22.1,22.06,22.07,94100.0,19.5123,19.5211,19.4858,19.4946,94100.0
2013-07-19 13:30:00,22.07,22.12,22.07,22.08,101300.0,19.4946,19.5388,19.4946,19.5034,101300.0
2013-07-19 13:40:00,22.08,22.08,22.04,22.05,59300.0,19.5034,19.5034,19.4681,19.4769,59300.0
2013-07-19 13:50:00,22.05,22.06,22.01,22.02,51400.0,19.4769,19.4858,19.4416,19.4504,51400.0
2013-07-19 14:00:00,22.01,22.02,21.99,22.02,40700.0,19.4416,19.4504,19.4239,19.4504,40700.0
2013-07-19 14:10:00,22.02,22.04,21.98,22.02,65500.0,19.4504,19.4681,19.4151,19.4504,65500.0
2013-07-19 14:20:00,22.02,22.03,21.97,21.98,40400.0,19.4504,19.4593,19.4063,19.4151,40400.0
2013-07-19 14:30:00,21.99,22.0,21.98,21.99,82400.0,19.4239,19.4328,19.4151,19.4239,82400.0
2013-07-19 14:40:00,21.99,22.05,21.99,22.04,79100.0,19.4239,19.4769,19.4239,19.4681,79100.0
2013-07-19 14:50:00,22.04,22.04,22.01,22.03,72600.0,19.4681,19.4681,19.4416,19.4593,72600.0
2013-07-19 15:00:00,22.03,22.05,22.02,22.02,68600.0,19.4593,19.4769,19.4504,19.4504,68600.0
2013-07-19 15:10:00,22.02,22.02,22.01,22.01,44200.0,19.4504,19.4504,19.4416,19.4416,44200.0
2013-07-19 15:20:00,22.02,22.02,21.98,21.98,110900.0,19.4504,19.4504,19.4151,19.4151,110900.0
2013-07-19 15:30:00,21.99,22.01,21.98,22.0,119900.0,19.4239,19.4416,19.4151,19.4328,119900.0
2013-07-19 15:40:00,22.01,22.05,22.0,22.04,175400.0,19.4416,19.4769,19.4328,19.4681,175400.0
2013-07-19 15:50:00,22.05,22.08,22.04,22.06,402500.0,19.4769,19.5034,19.4681,19.4858,402500.0
2013-07-22 09:30:00,22.27,22.34,21.95,21.97,276200.0,19.6713,19.7331,19.3886,19.4063,276200.0
2013-07-22 09:40:00,21.98,21.98,21.7,21.73,251500.0,19.4151,19.4151,19.1678,19.1943,251500.0
2013-07-22 09:50:00,21.73,21.87,21.56,21.62,363600.0,19.1943,19.3179,19.0441,19.0971,363600.0
2013-07-22 10:00:00,21.63,21.65,21.49,21.6,298500.0,19.1059,19.1236,18.9823,19.0794,298500.0
2013-07-22 10:10:00,21.59,21.78,21.56,21.74,204000.0,19.0706,19.2384,19.0441,19.2031,204000.0
2013-07-22 10:20:00,21.73,21.73,21.56,21.62,116300.0,19.1943,19.1943,19.0441,19.0971,116300.0
2013-07-22 10:30:00,21.62,21.62,21.53,21.6,85300.0,19.0971,19.0971,19.0176,19.0794,85300.0
2013-07-22 10:40:00,21.6,21.61,21.54,21.57,84600.0,19.0794,19.0883,19.0264,19.0529,84600.0
2013-07-22 10:50:00,21.57,21.61,21.53,21.55,112500.0,19.0529,19.0883,19.0176,19.0353,112500.0
2013-07-22 11:00:00,21.55,21.63,21.55,21.6,58500.0,19.0353,19.1059,19.0353,19.0794,58500.0
2013-07-22 11:10:00,21.61,21.64,21.57,21.63,104200.0,19.0883,19.1148,19.0529,19.1059,104200.0
2013-07-22 11:20:00,21.63,21.73,21.63,21.69,79000.0,19.1059,19.1943,19.1059,19.1589,79000.0
2013-07-22 11:30:00,21.69,21.79,21.69,21.77,57900.0,19.1589,19.2473,19.1589,19.2296,57900.0
2013-07-22 11:40:00,21.76,21.76,21.65,21.67,64300.0,19.2208,19.2208,19.1236,19.1413,64300.0
2013-07-22 11:50:00,21.66,21.73,21.64,21.69,88400.0,19.1324,19.1943,19.1148,19.1589,88400.0
2013-07-22 12:00:00,21.69,21.76,21.68,21.73,117200.0,19.1589,19.2208,19.1501,19.1943,117200.0
2013-07-22 12:10:00,21.73,21.78,21.71,21.71,82700.0,19.1943,19.2384,19.1766,19.1766,82700.0
2013-07-22 12:20:00,21.71,21.77,21.66,21.75,98300.0,19.1766,19.2296,19.1324,19.2119,98300.0
2013-07-22 12:30:00,21.76,21.77,21.67,21.72,52300.0,19.2208,19.2296,19.1413,19.1854,52300.0
2013-07-22 12:40:00,21.73,21.76,21.67,21.73,31800.0,19.1943,19.2208,19.1413,19.1943,31800.0
2013-07-22 12:50:00,21.72,21.75,21.61,21.62,87500.0,19.1854,19.2119,19.0883,19.0971,87500.0
2013-07-22 13:00:00,21.61,21.68,21.61,21.61,25400.0,19.0883,19.1501,19.0883,19.0883,25400.0
2013-07-22 13:10:00,21.61,21.67,21.55,21.59,68800.0,19.0883,19.1413,19.0353,19.0706,68800.0
2013-07-22 13:20:00,21.59,21.65,21.55,21.59,60400.0,19.0706,19.1236,19.0353,19.0706,60400.0
2013-07-22 13:30:00,21.59,21.7,21.58,21.68,63400.0,19.0706,19.1678,19.0618,19.1501,63400.0
2013-07-22 13:40:00,21.68,21.7,21.6,21.64,74200.0,19.1501,19.1678,19.0794,19.1148,74200.0
2013-07-22 13:50:00,21.64,21.64,21.54,21.59,123600.0,19.1148,19.1148,19.0264,19.0706,123600.0
2013-07-22 14:00:00,21.58,21.67,21.58,21.64,37600.0,19.0618,19.1413,19.0618,19.1148,37600.0
2013-07-22 14:10:00,21.64,21.68,21.63,21.68,57400.0,19.1148,19.1501,19.1059,19.1501,57400.0
2013-07-22 14:20:00,21.67,21.67,21.56,21.56,58800.0,19.1413,19.1413,19.0441,19.0441,58800.0
2013-07-22 14:30:00,21.56,21.59,21.55,21.59,86100.0,19.0441,19.0706,19.0353,19.0706,86100.0
2013-07-22 14:40:00,21.59,21.59,21.54,21.58,56100.0,19.0706,19.0706,19.0264,19.0618,56100.0
2013-07-22 14:50:00,21.59,21.61,21.55,21.6,57600.0,19.0706,19.0883,19.0353,19.0794,57600.0
2013-07-22 15:00:00,21.6,21.61,21.54,21.55,58200.0,19.0794,19.0883,19.0264,19.0353,58200.0
2013-07-22 15:10:00,21.55,21.57,21.49,21.5,141900.0,19.0353,19.0529,18.9823,18.9911,141900.0
2013-07-22 15:20:00,21.49,21.56,21.49,21.55,119800.0,18.9823,19.0441,18.9823,19.0353,119800.0
2013-07-22 15:30:00,21.55,21.57,21.5,21.5,150000.0,19.0353,19.0529,18.9911,18.9911,150000.0
2013-07-22 15:40:00,21.51,21.57,21.5,21.57,173700.0,18.9999,19.0529,18.9911,19.0529,173700.0
2013-07-22 15:50:00,21.57,21.58,21.54,21.57,445900.0,19.0529,19.0618,19.0264,19.0529,445900.0
2013-07-23 09:30:00,21.57,21.79,21.5,21.76,113100.0,19.0529,19.2473,18.9911,19.2208,113100.0
2013-07-23 09:40:00,21.76,21.86,21.64,21.82,108500.0,19.2208,19.3091,19.1148,19.2738,108500.0
2013-07-23 09:50:00,21.84,21.85,21.68,21.8,128400.0,19.2914,19.3003,19.1501,19.2561,128400.0
2013-07-23 10:00:00,21.81,21.84,21.71,21.73,56400.0,19.2649,19.2914,19.1766,19.1943,56400.0
2013-07-23 10:10:00,21.72,21.82,21.68,21.81,87200.0,19.1854,19.2738,19.1501,19.2649,87200.0
2013-07-23 10:20:00,21.82,21.9,21.81,21.9,99100.0,19.2738,19.3444,19.2649,19.3444,99100.0
2013-07-23 10:30:00,21.89,21.94,21.85,21.86,86100.0,19.3356,19.3798,19.3003,19.3091,86100.0
2013-07-23 10:40:00,21.85,21.92,21.83,21.89,81100.0,19.3003,19.3621,19.2826,19.3356,81100.0
2013-07-23 10:50:00,21.88,21.92,21.81,21.81,48200.0,19.3268,19.3621,19.2649,19.2649,48200.0
2013-07-23 11:00:00,21.81,21.82,21.74,21.82,53100.0,19.2649,19.2738,19.2031,19.2738,53100.0
2013-07-23 11:10:00,21.82,21.85,21.78,21.79,84600.0,19.2738,19.3003,19.2384,19.2473,84600.0
2013-07-23 11:20:00,21.8,21.8,21.73,21.75,66100.0,19.2561,19.2561,19.1943,19.2119,66100.0
2013-07-23 11:30:00,21.75,21.79,21.73,21.77,61400.0,19.2119,19.2473,19.1943,19.2296,61400.0
2013-07-23 11:40:00,21.78,21.8,21.62,21.65,243800.0,19.2384,19.2561,19.0971,19.1236,243800.0
2013-07-23 11:50:00,21.66,21.7,21.66,21.67,48500.0,19.1324,19.1678,19.1324,19.1413,48500.0
2013-07-23 12:00:00,21.67,21.68,21.41,21.54,556200.0,19.1413,19.1501,18.9116,19.0264,556200.0
2013-07-23 12:10:00,21.54,21.57,21.51,21.57,77200.0,19.0264,19.0529,18.9999,19.0529,77200.0
2013-07-23 12:20:00,21.58,21.59,21.52,21.53,57600.0,19.0618,19.0706,19.0088,19.0176,57600.0
2013-07-23 12:30:00,21.53,21.58,21.38,21.49,397100.0,19.0176,19.0618,18.8851,18.9823,397100.0
2013-07-23 12:40:00,21.49,21.51,21.49,21.5,36500.0,18.9823,18.9999,18.9823,18.9911,36500.0
2013-07-23 12:50:00,21.5,21.54,21.46,21.53,119900.0,18.9911,19.0264,18.9558,19.0176,119900.0
2013-07-23 13:00:00,21.52,21.61,21.51,21.57,61300.0,19.0088,19.0883,18.9999,19.0529,61300.0
2013-07-23 13:10:00,21.56,21.58,21.53,21.54,44200.0,19.0441,19.0618,19.0176,19.0264,44200.0
2013-07-23 13:20:00,21.55,21.57,21.54,21.56,54000.0,19.0353,19.0529,19.0264,19.0441,54000.0
2013-07-23 13:30:00,21.55,21.6,21.55,21.58,78800.0,19.0353,19.0794,19.0353,19.0618,78800.0
2013-07-23 13:40:00,21.58,21.65,21.56,21.62,83000.0,19.0618,19.1236,19.0441,19.0971,83000.0
2013-07-23 13:50:00,21.61,21.66,21.61,21.63,51100.0,19.0883,19.1324,19.0883,19.1059,51100.0
2013-07-23 14:00:00,21.63,21.63,21.59,21.6,66200.0,19.1059,19.1059,19.0706,19.0794,66200.0
2013-07-23 14:10:00,21.6,21.65,21.56,21.64,135500.0,19.0794,19.1236,19.0441,19.1148,135500.0
2013-07-23 14:20:00,21.64,21.67,21.62,21.65,53000.0,19.1148,19.1413,19.0971,19.1236,53000.0
2013-07-23 14:30:00,21.65,21.68,21.65,21.68,61100.0,19.1236,19.1501,19.1236,19.1501,61100.0
2013-07-23 14:40:00,21.68,21.76,21.68,21.71,132000.0,19.1501,19.2208,19.1501,19.1766,132000.0
2013-07-23 14:50:00,21.71,21.81,21.71,21.8,94900.0,19.1766,19.2649,19.1766,19.2561,94900.0
2013-07-23 15:00:00,21.8,21.81,21.76,21.81,68400.0,19.2561,19.2649,19.2208,19.2649,68400.0
2013-07-23 15:10:00,21.81,21.84,21.78,21.8,104600.0,19.2649,19.2914,19.2384,19.2561,104600.0
2013-07-23 15:20:00,21.81,21.87,21.8,21.87,46700.0,19.2649,19.3179,19.2561,19.3179,46700.0
2013-07-23 15:30:00,21.87,21.91,21.81,21.81,147900.0,19.3179,19.3533,19.2649,19.2649,147900.0
2013-07-23 15:40:00,21.82,21.82,21.74,21.75,167200.0,19.2738,19.2738,19.2031,19.2119,167200.0
2013-07-23 15:50:00,21.75,21.81,21.74,21.79,255700.0,19.2119,19.2649,19.2031,19.2473,255700.0
2013-07-24 09:30:00,22.13,22.24,21.81,21.82,377100.0,19.5476,19.6448,19.2649,19.2738,377100.0
2013-07-24 09:40:00,21.82,21.9,21.61,21.61,348900.0,19.2738,19.3444,19.0883,19.0883,348900.0
2013-07-24 09:50:00,21.61,21.64,21.31,21.35,387300.0,19.0883,19.1148,18.8233,18.8586,387300.0
2013-07-24 10:00:00,21.35,21.73,21.29,21.69,374600.0,18.8586,19.1943,18.8056,19.1589,374600.0
2013-07-24 10:10:00,21.68,21.73,21.57,21.65,312900.0,19.1501,19.1943,19.0529,19.1236,312900.0
2013-07-24 10:20:00,21.65,21.71,21.57,21.6,134200.0,19.1236,19.1766,19.0529,19.0794,134200.0
2013-07-24 10:30:00,21.6,21.6,21.41,21.52,154600.0,19.0794,19.0794,18.9116,19.0088,154600.0
2013-07-24 10:40:00,21.53,21.61,21.53,21.55,165500.0,19.0176,19.0883,19.0176,19.0353,165500.0
2013-07-24 10:50:00,21.54,21.65,21.52,21.64,93300.0,19.0264,19.1236,19.0088,19.1148,93300.0
2013-07-24 11:00:00,21.64,21.72,21.61,21.62,123100.0,19.1148,19.1854,19.0883,19.0971,123100.0
2013-07-24 11:10:00,21.62,21.68,21.58,21.58,131700.0,19.0971,19.1501,19.0618,19.0618,131700.0
2013-07-24 11:20:00,21.57,21.61,21.52,21.59,81500.0,19.0529,19.0883,19.0088,19.0706,81500.0
2013-07-24 11:30:00,21.59,21.63,21.54,21.55,72300.0,19.0706,19.1059,19.0264,19.0353,72300.0
2013-07-24 11:40:00,21.54,21.61,21.53,21.58,143300.0,19.0264,19.0883,19.0176,19.0618,143300.0
2013-07-24 11:50:00,21.58,21.64,21.52,21.54,149600.0,19.0618,19.1148,19.0088,19.0264,149600.0
2013-07-24 12:00:00,21.54,21.54,21.44,21.45,143900.0,19.0264,19.0264,18.9381,18.9469,143900.0
2013-07-24 12:10:00,21.46,21.53,21.45,21.53,62100.0,18.9558,19.0176,18.9469,19.0176,62100.0
2013-07-24 12:20:00,21.52,21.53,21.46,21.46,102200.0,19.0088,19.0176,18.9558,18.9558,102200.0
2013-07-24 12:30:00,21.46,21.48,21.41,21.41,87000.0,18.9558,18.9734,18.9116,18.9116,87000.0
2013-07-24 12:40:00,21.41,21.44,21.38,21.38,211700.0,18.9116,18.9381,18.8851,18.8851,211700.0
2013-07-24 12:50:00,21.38,21.39,21.3,21.34,148200.0,18.8851,18.8939,18.8145,18.8498,148200.0
2013-07-24 13:00:00,21.34,21.44,21.32,21.37,147400.0,18.8498,18.9381,18.8321,18.8763,147400.0
2013-07-24 13:10:00,21.37,21.4,21.31,21.32,68700.0,18.8763,18.9028,18.8233,18.8321,68700.0
2013-07-24 13:20:00,21.31,21.32,21.26,21.29,124200.0,18.8233,18.8321,18.7791,18.8056,124200.0
2013-07-24 13:30:00,21.3,21.3,21.24,21.29,166100.0,18.8145,18.8145,18.7615,18.8056,166100.0
2013-07-24 13:40:00,21.29,21.35,21.28,21.32,163300.0,18.8056,18.8586,18.7968,18.8321,163300.0
2013-07-24 13:50:00,21.32,21.36,21.31,21.32,108800.0,18.8321,18.8674,18.8233,18.8321,108800.0
2013-07-24 14:00:00,21.32,21.34,21.26,21.3,174300.0,18.8321,18.8498,18.7791,18.8145,174300.0
2013-07-24 14:10:00,21.3,21.37,21.27,21.27,141100.0,18.8145,18.8763,18.788,18.788,141100.0
2013-07-24 14:20:00,21.27,21.29,21.25,21.28,154400.0,18.788,18.8056,18.7703,18.7968,154400.0
2013-07-24 14:30:00,21.27,21.27,21.07,21.13,253900.0,18.788,18.788,18.6113,18.6643,253900.0
2013-07-24 14:40:00,21.13,21.21,21.1,21.13,271100.0,18.6643,18.735,18.6378,18.6643,271100.0
2013-07-24 14:50:00,21.13,21.16,21.1,21.12,131200.0,18.6643,18.6908,18.6378,18.6555,131200.0
2013-07-24 15:00:00,21.12,21.16,21.08,21.12,140800.0,18.6555,18.6908,18.6201,18.6555,140800.0
2013-07-24 15:10:00,21.12,21.15,21.08,21.14,188300.0,18.6555,18.682,18.6201,18.6731,188300.0
2013-07-24 15:20:00,21.13,21.18,21.11,21.16,193300.0,18.6643,18.7085,18.6466,18.6908,193300.0
2013-07-24 15:30:00,21.16,21.17,21.08,21.13,173500.0,18.6908,18.6996,18.6201,18.6643,173500.0
2013-07-24 15:40:00,21.13,21.19,21.12,21.13,306300.0,18.6643,18.7173,18.6555,18.6643,306300.0
2013-07-24 15:50:00,21.13,21.21,21.12,21.2,539700.0,18.6643,18.735,18.6555,18.7261,539700.0
2013-07-25 09:30:00,20.3,20.39,19.69,19.88,1468100.0,17.9311,18.0106,17.3923,17.5602,1468100.0
2013-07-25 09:40:00,19.85,19.88,19.54,19.84,980300.0,17.5337,17.5602,17.2598,17.5248,980300.0
2013-07-25 09:50:00,19.84,19.97,19.32,19.33,1023100.0,17.5248,17.6397,17.0655,17.0743,1023100.0
2013-07-25 10:00:00,19.33,19.68,19.3,19.55,706100.0,17.0743,17.3835,17.0478,17.2687,706100.0
2013-07-25 10:10:00,19.55,19.58,19.25,19.47,975800.0,17.2687,17.2952,17.0037,17.198,975800.0
2013-07-25 10:20:00,19.47,19.47,19.25,19.31,637100.0,17.198,17.198,17.0037,17.0567,637100.0
2013-07-25 10:30:00,19.32,19.35,19.13,19.13,849700.0,17.0655,17.092,16.8977,16.8977,849700.0
2013-07-25 10:40:00,19.14,19.39,19.14,19.3,614900.0,16.9065,17.1273,16.9065,17.0478,614900.0
2013-07-25 10:50:00,19.3,19.5,19.27,19.45,450400.0,17.0478,17.2245,17.0213,17.1803,450400.0
2013-07-25 11:00:00,19.44,19.46,19.3,19.37,406100.0,17.1715,17.1892,17.0478,17.1097,406100.0
2013-07-25 11:10:00,19.36,19.46,19.3,19.41,415400.0,17.1008,17.1892,17.0478,17.145,415400.0
2013-07-25 11:20:00,19.41,19.47,19.4,19.47,384800.0,17.145,17.198,17.1362,17.198,384800.0
2013-07-25 11:30:00,19.46,19.49,19.4,19.48,227800.0,17.1892,17.2157,17.1362,17.2068,227800.0
2013-07-25 11:40:00,19.47,19.6,19.47,19.55,428500.0,17.198,17.3128,17.198,17.2687,428500.0
2013-07-25 11:50:00,19.56,19.85,19.55,19.81,657300.0,17.2775,17.5337,17.2687,17.4983,657300.0
2013-07-25 12:00:00,19.81,19.82,19.52,19.55,270200.0,17.4983,17.5072,17.2422,17.2687,270200.0
2013-07-25 12:10:00,19.55,19.64,19.54,19.55,200300.0,17.2687,17.3482,17.2598,17.2687,200300.0
2013-07-25 12:20:00,19.56,19.63,19.41,19.43,295600.0,17.2775,17.3393,17.145,17.1627,295600.0
2013-07-25 12:30:00,19.43,19.44,19.35,19.41,280600.0,17.1627,17.1715,17.092,17.145,280600.0
2013-07-25 12:40:00,19.41,19.46,19.32,19.45,308600.0,17.145,17.1892,17.0655,17.1803,308600.0
2013-07-25 12:50:00,19.44,19.46,19.33,19.35,201100.0,17.1715,17.1892,17.0743,17.092,201100.0
2013-07-25 13:00:00,19.34,19.36,19.31,19.34,188200.0,17.0832,17.1008,17.0567,17.0832,188200.0
2013-07-25 13:10:00,19.34,19.36,19.28,19.28,206600.0,17.0832,17.1008,17.0302,17.0302,206600.0
2013-07-25 13:20:00,19.28,19.34,19.25,19.34,169300.0,17.0302,17.0832,17.0037,17.0832,169300.0
2013-07-25 13:30:00,19.34,19.37,19.3,19.31,222400.0,17.0832,17.1097,17.0478,17.0567,222400.0
2013-07-25 13:40:00,19.31,19.34,19.28,19.32,232100.0,17.0567,17.0832,17.0302,17.0655,232100.0
2013-07-25 13:50:00,19.32,19.34,19.26,19.31,114700.0,17.0655,17.0832,17.0125,17.0567,114700.0
2013-07-25 14:00:00,19.31,19.33,19.29,19.3,135600.0,17.0567,17.0743,17.039,17.0478,135600.0
2013-07-25 14:10:00,19.31,19.35,19.28,19.32,420800.0,17.0567,17.092,17.0302,17.0655,420800.0
2013-07-25 14:20:00,19.31,19.34,19.27,19.32,166200.0,17.0567,17.0832,17.0213,17.0655,166200.0
2013-07-25 14:30:00,19.31,19.34,19.28,19.3,153600.0,17.0567,17.0832,17.0302,17.0478,153600.0
2013-07-25 14:40:00,19.3,19.33,19.28,19.28,150600.0,17.0478,17.0743,17.0302,17.0302,150600.0
2013-07-25 14:50:00,19.28,19.34,19.27,19.34,321500.0,17.0302,17.0832,17.0213,17.0832,321500.0
2013-07-25 15:00:00,19.33,19.36,19.3,19.32,542600.0,17.0743,17.1008,17.0478,17.0655,542600.0
2013-07-25 15:10:00,19.32,19.34,19.32,19.33,380300.0,17.0655,17.0832,17.0655,17.0743,380300.0
2013-07-25 15:20:00,19.34,19.5,19.32,19.45,1544400.0,17.0832,17.2245,17.0655,17.1803,1544400.0
2013-07-25 15:30:00,19.45,19.47,19.36,19.47,747300.0,17.1803,17.198,17.1008,17.198,747300.0
2013-07-25 15:40:00,19.47,19.6,19.45,19.6,1131500.0,17.198,17.3128,17.1803,17.3128,1131500.0
2013-07-25 15:50:00,19.59,19.67,19.36,19.38,2174200.0,17.304,17.3747,17.1008,17.1185,2174200.0
2013-07-26 09:30:00,19.4,19.59,19.4,19.46,542200.0,17.1362,17.304,17.1362,17.1892,542200.0
2013-07-26 09:40:00,19.45,19.47,19.25,19.34,423700.0,17.1803,17.198,17.0037,17.0832,423700.0
2013-07-26 09:50:00,19.33,19.51,19.26,19.41,581500.0,17.0743,17.2333,17.0125,17.145,581500.0
2013-07-26 10:00:00,19.4,19.65,19.38,19.65,449500.0,17.1362,17.357,17.1185,17.357,449500.0
2013-07-26 10:10:00,19.64,19.79,19.62,19.79,331200.0,17.3482,17.4807,17.3305,17.4807,331200.0
2013-07-26 10:20:00,19.79,19.8,19.64,19.7,310700.0,17.4807,17.4895,17.3482,17.4012,310700.0
2013-07-26 10:30:00,19.7,19.9,19.68,19.88,464500.0,17.4012,17.5778,17.3835,17.5602,464500.0
2013-07-26 10:40:00,19.87,19.9,19.63,19.69,608300.0,17.5513,17.5778,17.3393,17.3923,608300.0
2013-07-26 10:50:00,19.69,19.85,19.64,19.67,383900.0,17.3923,17.5337,17.3482,17.3747,383900.0
2013-07-26 11:00:00,19.67,19.68,19.54,19.55,247900.0,17.3747,17.3835,17.2598,17.2687,247900.0
2013-07-26 11:10:00,19.56,19.61,19.44,19.46,208500.0,17.2775,17.3217,17.1715,17.1892,208500.0
2013-07-26 11:20:00,19.45,19.59,19.42,19.59,170100.0,17.1803,17.304,17.1538,17.304,170100.0
2013-07-26 11:30:00,19.59,19.66,19.57,19.66,136800.0,17.304,17.3658,17.2863,17.3658,136800.0
2013-07-26 11:40:00,19.66,19.66,19.56,19.58,164100.0,17.3658,17.3658,17.2775,17.2952,164100.0
2013-07-26 11:50:00,19.59,19.64,19.57,19.57,101800.0,17.304,17.3482,17.2863,17.2863,101800.0
2013-07-26 12:00:00,19.57,19.58,19.49,19.55,90600.0,17.2863,17.2952,17.2157,17.2687,90600.0
2013-07-26 12:10:00,19.56,19.59,19.49,19.49,147300.0,17.2775,17.304,17.2157,17.2157,147300.0
2013-07-26 12:20:00,19.49,19.57,19.49,19.51,122400.0,17.2157,17.2863,17.2157,17.2333,122400.0
2013-07-26 12:30:00,19.51,19.54,19.47,19.48,181600.0,17.2333,17.2598,17.198,17.2068,181600.0
2013-07-26 12:40:00,19.49,19.49,19.45,19.47,128400.0,17.2157,17.2157,17.1803,17.198,128400.0
2013-07-26 12:50:00,19.46,19.47,19.4,19.4,98500.0,17.1892,17.198,17.1362,17.1362,98500.0
2013-07-26 13:00:00,19.4,19.47,19.4,19.4,118300.0,17.1362,17.198,17.1362,17.1362,118300.0
2013-07-26 13:10:00,19.4,19.41,19.32,19.32,171500.0,17.1362,17.145,17.0655,17.0655,171500.0
2013-07-26 13:20:00,19.33,19.45,19.32,19.41,101800.0,17.0743,17.1803,17.0655,17.145,101800.0
2013-07-26 13:30:00,19.41,19.42,19.35,19.41,79600.0,17.145,17.1538,17.092,17.145,79600.0
2013-07-26 13:40:00,19.42,19.43,19.36,19.4,99100.0,17.1538,17.1627,17.1008,17.1362,99100.0
2013-07-26 13:50:00,19.4,19.42,19.37,19.37,108400.0,17.1362,17.1538,17.1097,17.1097,108400.0
2013-07-26 14:00:00,19.38,19.38,19.34,19.38,123700.0,17.1185,17.1185,17.0832,17.1185,123700.0
2013-07-26 14:10:00,19.38,19.41,19.36,19.4,195500.0,17.1185,17.145,17.1008,17.1362,195500.0
2013-07-26 14:20:00,19.39,19.4,19.33,19.33,191400.0,17.1273,17.1362,17.0743,17.0743,191400.0
2013-07-26 14:30:00,19.33,19.38,19.32,19.35,75100.0,17.0743,17.1185,17.0655,17.092,75100.0
2013-07-26 14:40:00,19.34,19.4,19.34,19.38,100200.0,17.0832,17.1362,17.0832,17.1185,100200.0
2013-07-26 14:50:00,19.37,19.4,19.35,19.36,179100.0,17.1097,17.1362,17.092,17.1008,179100.0
2013-07-26 15:00:00,19.36,19.37,19.27,19.31,393700.0,17.1008,17.1097,17.0213,17.0567,393700.0
2013-07-26 15:10:00,19.31,19.31,19.21,19.22,254100.0,17.0567,17.0567,16.9683,16.9772,254100.0
2013-07-26 15:20:00,19.22,19.28,19.22,19.27,143100.0,16.9772,17.0302,16.9772,17.0213,143100.0
2013-07-26 15:30:00,19.28,19.3,19.26,19.29,137700.0,17.0302,17.0478,17.0125,17.039,137700.0
2013-07-26 15:40:00,19.3,19.34,19.25,19.31,286100.0,17.0478,17.0832,17.0037,17.0567,286100.0
2013-07-26 15:50:00,19.32,19.33,19.27,19.32,1028700.0,17.0655,17.0743,17.0213,17.0655,1028700.0
2013-07-29 09:30:00,19.48,19.75,19.38,19.61,782300.0,17.2068,17.4453,17.1185,17.3217,782300.0
2013-07-29 09:40:00,19.62,19.72,19.54,19.68,468400.0,17.3305,17.4188,17.2598,17.3835,468400.0
2013-07-29 09:50:00,19.68,19.85,19.67,19.85,439200.0,17.3835,17.5337,17.3747,17.5337,439200.0
2013-07-29 10:00:00,19.85,19.93,19.75,19.9,826400.0,17.5337,17.6043,17.4453,17.5778,826400.0
2013-07-29 10:10:00,19.91,20.01,19.81,20.0,596300.0,17.5867,17.675,17.4983,17.6662,596300.0
2013-07-29 10:20:00,20.0,20.06,19.94,19.94,492000.0,17.6662,17.7191,17.6132,17.6132,492000.0
2013-07-29 10:30:00,19.94,19.96,19.85,19.91,320200.0,17.6132,17.6308,17.5337,17.5867,320200.0
2013-07-29 10:40:00,19.91,19.96,19.78,19.81,211300.0,17.5867,17.6308,17.4718,17.4983,211300.0
2013-07-29 10:50:00,19.81,19.93,19.76,19.93,218400.0,17.4983,17.6043,17.4542,17.6043,218400.0
2013-07-29 11:00:00,19.93,19.94,19.82,19.86,187700.0,17.6043,17.6132,17.5072,17.5425,187700.0
2013-07-29 11:10:00,19.86,19.86,19.71,19.74,285000.0,17.5425,17.5425,17.41,17.4365,285000.0
2013-07-29 11:20:00,19.73,19.84,19.73,19.73,181400.0,17.4277,17.5248,17.4277,17.4277,181400.0
2013-07-29 11:30:00,19.74,19.8,19.72,19.78,143600.0,17.4365,17.4895,17.4188,17.4718,143600.0
2013-07-29 11:40:00,19.78,19.78,19.7,19.75,163400.0,17.4718,17.4718,17.4012,17.4453,163400.0
2013-07-29 11:50:00,19.75,19.8,19.73,19.75,175200.0,17.4453,17.4895,17.4277,17.4453,175200.0
2013-07-29 12:00:00,19.75,19.78,19.72,19.73,148400.0,17.4453,17.4718,17.4188,17.4277,148400.0
2013-07-29 12:10:00,19.74,19.85,19.71,19.84,199900.0,17.4365,17.5337,17.41,17.5248,199900.0
2013-07-29 12:20:00,19.83,19.84,19.72,19.75,118600.0,17.516,17.5248,17.4188,17.4453,118600.0
2013-07-29 12:30:00,19.76,19.78,19.71,19.71,87700.0,17.4542,17.4718,17.41,17.41,87700.0
2013-07-29 12:40:00,19.71,19.81,19.7,19.8,118400.0,17.41,17.4983,17.4012,17.4895,118400.0
2013-07-29 12:50:00,19.81,19.82,19.79,19.79,141000.0,17.4983,17.5072,17.4807,17.4807,141000.0
2013-07-29 13:00:00,19.8,19.85,19.79,19.82,179700.0,17.4895,17.5337,17.4807,17.5072,179700.0
2013-07-29 13:10:00,19.82,19.83,19.78,19.8,140800.0,17.5072,17.516,17.4718,17.4895,140800.0
2013-07-29 13:20:00,19.8,19.85,19.79,19.82,168500.0,17.4895,17.5337,17.4807,17.5072,168500.0
2013-07-29 13:30:00,19.81,19.92,19.8,19.89,269100.0,17.4983,17.5955,17.4895,17.569,269100.0
2013-07-29 13:40:00,19.89,19.92,19.84,19.85,198300.0,17.569,17.5955,17.5248,17.5337,198300.0
2013-07-29 13:50:00,19.85,19.89,19.83,19.87,88600.0,17.5337,17.569,17.516,17.5513,88600.0
2013-07-29 14:00:00,19.87,19.94,19.87,19.92,109900.0,17.5513,17.6132,17.5513,17.5955,109900.0
2013-07-29 14:10:00,19.93,19.94,19.88,19.89,86300.0,17.6043,17.6132,17.5602,17.569,86300.0
2013-07-29 14:20:00,19.88,19.89,19.87,19.87,42500.0,17.5602,17.569,17.5513,17.5513,42500.0
2013-07-29 14:30:00,19.87,19.9,19.83,19.84,119800.0,17.5513,17.5778,17.516,17.5248,119800.0
2013-07-29 14:40:00,19.84,19.86,19.82,19.82,102000.0,17.5248,17.5425,17.5072,17.5072,102000.0
2013-07-29 14:50:00,19.82,19.86,19.79,19.81,140000.0,17.5072,17.5425,17.4807,17.4983,140000.0
2013-07-29 15:00:00,19.8,19.82,19.72,19.73,233700.0,17.4895,17.5072,17.4188,17.4277,233700.0
2013-07-29 15:10:00,19.73,19.77,19.72,19.74,190500.0,17.4277,17.463,17.4188,17.4365,190500.0
2013-07-29 15:20:00,19.74,19.75,19.7,19.72,244600.0,17.4365,17.4453,17.4012,17.4188,244600.0
2013-07-29 15:30:00,19.71,19.72,19.66,19.67,376800.0,17.41,17.4188,17.3658,17.3747,376800.0
2013-07-29 15:40:00,19.67,19.69,19.61,19.68,377900.0,17.3747,17.3923,17.3217,17.3835,377900.0
2013-07-29 15:50:00,19.67,19.71,19.66,19.68,819300.0,17.3747,17.41,17.3658,17.3835,819300.0
2013-07-30 09:30:00,19.5,19.83,19.5,19.65,370100.0,17.2245,17.516,17.2245,17.357,370100.0
2013-07-30 09:40:00,19.64,19.65,19.48,19.51,292700.0,17.3482,17.357,17.2068,17.2333,292700.0
2013-07-30 09:50:00,19.51,19.64,19.5,19.57,119300.0,17.2333,17.3482,17.2245,17.2863,119300.0
2013-07-30 10:00:00,19.56,19.63,19.53,19.55,132200.0,17.2775,17.3393,17.251,17.2687,132200.0
2013-07-30 10:10:00,19.56,19.67,19.51,19.67,252800.0,17.2775,17.3747,17.2333,17.3747,252800.0
2013-07-30 10:20:00,19.67,19.73,19.65,19.67,156800.0,17.3747,17.4277,17.357,17.3747,156800.0
2013-07-30 10:30:00,19.66,19.68,19.62,19.65,128200.0,17.3658,17.3835,17.3305,17.357,128200.0
2013-07-30 10:40:00,19.64,19.7,19.61,19.61,95600.0,17.3482,17.4012,17.3217,17.3217,95600.0
2013-07-30 10:50:00,19.6,19.62,19.48,19.55,176200.0,17.3128,17.3305,17.2068,17.2687,176200.0
2013-07-30 11:00:00,19.54,19.63,19.53,19.63,222100.0,17.2598,17.3393,17.251,17.3393,222100.0
2013-07-30 11:10:00,19.63,19.8,19.63,19.76,278900.0,17.3393,17.4895,17.3393,17.4542,278900.0
2013-07-30 11:20:00,19.75,19.78,19.73,19.74,207200.0,17.4453,17.4718,17.4277,17.4365,207200.0
2013-07-30 11:30:00,19.74,19.75,19.66,19.66,220900.0,17.4365,17.4453,17.3658,17.3658,220900.0
2013-07-30 11:40:00,19.66,19.67,19.61,19.61,95000.0,17.3658,17.3747,17.3217,17.3217,95000.0
2013-07-30 11:50:00,19.62,19.71,19.6,19.69,108000.0,17.3305,17.41,17.3128,17.3923,108000.0
2013-07-30 12:00:00,19.67,19.68,19.65,19.66,82600.0,17.3747,17.3835,17.357,17.3658,82600.0
2013-07-30 12:10:00,19.66,19.69,19.63,19.66,110500.0,17.3658,17.3923,17.3393,17.3658,110500.0
2013-07-30 12:20:00,19.66,19.69,19.64,19.69,132600.0,17.3658,17.3923,17.3482,17.3923,132600.0
2013-07-30 12:30:00,19.69,19.71,19.67,19.67,90100.0,17.3923,17.41,17.3747,17.3747,90100.0
2013-07-30 12:40:00,19.67,19.77,19.67,19.75,197400.0,17.3747,17.463,17.3747,17.4453,197400.0
2013-07-30 12:50:00,19.74,19.75,19.7,19.7,99100.0,17.4365,17.4453,17.4012,17.4012,99100.0
2013-07-30 13:00:00,19.7,19.74,19.69,19.72,120400.0,17.4012,17.4365,17.3923,17.4188,120400.0
2013-07-30 13:10:00,19.73,19.77,19.71,19.76,140200.0,17.4277,17.463,17.41,17.4542,140200.0
2013-07-30 13:20:00,19.75,19.77,19.75,19.75,293900.0,17.4453,17.463,17.4453,17.4453,293900.0
2013-07-30 13:30:00,19.75,19.76,19.7,19.71,236600.0,17.4453,17.4542,17.4012,17.41,236600.0
2013-07-30 13:40:00,19.71,19.73,19.69,19.71,137400.0,17.41,17.4277,17.3923,17.41,137400.0
2013-07-30 13:50:00,19.71,19.74,19.7,19.73,111800.0,17.41,17.4365,17.4012,17.4277,111800.0
2013-07-30 14:00:00,19.72,19.75,19.71,19.72,87100.0,17.4188,17.4453,17.41,17.4188,87100.0
2013-07-30 14:10:00,19.72,19.77,19.71,19.76,176800.0,17.4188,17.463,17.41,17.4542,176800.0
2013-07-30 14:20:00,19.76,19.82,19.74,19.81,126800.0,17.4542,17.5072,17.4365,17.4983,126800.0
2013-07-30 14:30:00,19.8,19.84,19.75,19.77,129600.0,17.4895,17.5248,17.4453,17.463,129600.0
2013-07-30 14:40:00,19.77,19.77,19.73,19.75,100900.0,17.463,17.463,17.4277,17.4453,100900.0
2013-07-30 14:50:00,19.75,19.77,19.74,19.75,109600.0,17.4453,17.463,17.4365,17.4453,109600.0
2013-07-30 15:00:00,19.75,19.77,19.74,19.77,126900.0,17.4453,17.463,17.4365,17.463,126900.0
2013-07-30 15:10:00,19.77,19.77,19.75,19.76,138400.0,17.463,17.463,17.4453,17.4542,138400.0
2013-07-30 15:20:00,19.75,19.76,19.72,19.72,143300.0,17.4453,17.4542,17.4188,17.4188,143300.0
2013-07-30 15:30:00,19.72,19.73,19.7,19.72,192600.0,17.4188,17.4277,17.4012,17.4188,192600.0
2013-07-30 15:40:00,19.71,19.76,19.71,19.74,296000.0,17.41,17.4542,17.41,17.4365,296000.0
2013-07-30 15:50:00,19.74,19.77,19.74,19.76,551200.0,17.4365,17.463,17.4365,17.4542,551200.0
2013-07-31 09:30:00,19.7,19.85,19.62,19.8,457800.0,17.4012,17.5337,17.3305,17.4895,457800.0
2013-07-31 09:40:00,19.81,19.86,19.78,19.84,218600.0,17.4983,17.5425,17.4718,17.5248,218600.0
2013-07-31 09:50:00,19.84,19.94,19.84,19.88,522400.0,17.5248,17.6132,17.5248,17.5602,522400.0
2013-07-31 10:00:00,19.88,19.9,19.7,19.7,290500.0,17.5602,17.5778,17.4012,17.4012,290500.0
2013-07-31 10:10:00,19.7,19.76,19.68,19.71,288700.0,17.4012,17.4542,17.3835,17.41,288700.0
2013-07-31 10:20:00,19.72,19.77,19.69,19.75,140300.0,17.4188,17.463,17.3923,17.4453,140300.0
2013-07-31 10:30:00,19.76,19.8,19.74,19.79,202000.0,17.4542,17.4895,17.4365,17.4807,202000.0
2013-07-31 10:40:00,19.79,19.8,19.74,19.79,138100.0,17.4807,17.4895,17.4365,17.4807,138100.0
2013-07-31 10:50:00,19.79,19.8,19.76,19.77,156100.0,17.4807,17.4895,17.4542,17.463,156100.0
2013-07-31 11:00:00,19.77,19.82,19.77,19.8,280600.0,17.463,17.5072,17.463,17.4895,280600.0
2013-07-31 11:10:00,19.81,19.81,19.76,19.76,279800.0,17.4983,17.4983,17.4542,17.4542,279800.0
2013-07-31 11:20:00,19.76,19.76,19.73,19.76,154700.0,17.4542,17.4542,17.4277,17.4542,154700.0
2013-07-31 11:30:00,19.77,19.92,19.77,19.87,288200.0,17.463,17.5955,17.463,17.5513,288200.0
2013-07-31 11:40:00,19.88,19.94,19.87,19.92,152200.0,17.5602,17.6132,17.5513,17.5955,152200.0
2013-07-31 11:50:00,19.93,19.98,19.89,19.91,157200.0,17.6043,17.6485,17.569,17.5867,157200.0
2013-07-31 12:00:00,19.91,19.93,19.85,19.87,107300.0,17.5867,17.6043,17.5337,17.5513,107300.0
2013-07-31 12:10:00,19.89,19.89,19.83,19.86,75000.0,17.569,17.569,17.516,17.5425,75000.0
2013-07-31 12:20:00,19.86,19.87,19.82,19.85,134600.0,17.5425,17.5513,17.5072,17.5337,134600.0
2013-07-31 12:30:00,19.85,19.87,19.83,19.84,87200.0,17.5337,17.5513,17.516,17.5248,87200.0
2013-07-31 12:40:00,19.84,19.85,19.79,19.8,102800.0,17.5248,17.5337,17.4807,17.4895,102800.0
2013-07-31 12:50:00,19.79,19.82,19.79,19.79,78200.0,17.4807,17.5072,17.4807,17.4807,78200.0
2013-07-31 13:00:00,19.79,19.8,19.74,19.75,114300.0,17.4807,17.4895,17.4365,17.4453,114300.0
2013-07-31 13:10:00,19.75,19.75,19.7,19.71,227900.0,17.4453,17.4453,17.4012,17.41,227900.0
2013-07-31 13:20:00,19.71,19.71,19.67,19.7,144900.0,17.41,17.41,17.3747,17.4012,144900.0
2013-07-31 13:30:00,19.7,19.75,19.69,19.7,152200.0,17.4012,17.4453,17.3923,17.4012,152200.0
2013-07-31 13:40:00,19.71,19.72,19.67,19.72,121700.0,17.41,17.4188,17.3747,17.4188,121700.0
2013-07-31 13:50:00,19.73,19.73,19.68,19.7,148000.0,17.4277,17.4277,17.3835,17.4012,148000.0
2013-07-31 14:00:00,19.7,19.8,19.68,19.75,144900.0,17.4012,17.4895,17.3835,17.4453,144900.0
2013-07-31 14:10:00,19.75,19.77,19.68,19.71,198000.0,17.4453,17.463,17.3835,17.41,198000.0
2013-07-31 14:20:00,19.7,19.95,19.7,19.95,272200.0,17.4012,17.622,17.4012,17.622,272200.0
2013-07-31 14:30:00,19.94,20.14,19.94,20.08,347700.0,17.6132,17.7898,17.6132,17.7368,347700.0
2013-07-31 14:40:00,20.09,20.26,20.09,20.22,334000.0,17.7456,17.8958,17.7456,17.8605,334000.0
2013-07-31 14:50:00,20.22,20.45,20.21,20.36,473400.0,17.8605,18.0636,17.8516,17.9841,473400.0
2013-07-31 15:00:00,20.37,20.44,20.31,20.31,288000.0,17.993,18.0548,17.94,17.94,288000.0
2013-07-31 15:10:00,20.32,20.35,20.24,20.27,235900.0,17.9488,17.9753,17.8781,17.9046,235900.0
2013-07-31 15:20:00,20.27,20.3,20.21,20.21,157400.0,17.9046,17.9311,17.8516,17.8516,157400.0
2013-07-31 15:30:00,20.21,20.24,20.12,20.12,311900.0,17.8516,17.8781,17.7721,17.7721,311900.0
2013-07-31 15:40:00,20.12,20.13,20.04,20.06,418100.0,17.7721,17.781,17.7015,17.7191,418100.0
2013-07-31 15:50:00,20.06,20.11,20.03,20.09,588200.0,17.7191,17.7633,17.6927,17.7456,588200.0
2013-08-01 09:30:00,20.31,20.4,20.1,20.11,247800.0,17.94,18.0195,17.7545,17.7633,247800.0
2013-08-01 09:40:00,20.12,20.18,20.01,20.1,282200.0,17.7721,17.8251,17.675,17.7545,282200.0
2013-08-01 09:50:00,20.11,20.35,20.11,20.3,352700.0,17.7633,17.9753,17.7633,17.9311,352700.0
2013-08-01 10:00:00,20.29,20.43,20.27,20.43,403700.0,17.9223,18.046,17.9046,18.046,403700.0
2013-08-01 10:10:00,20.43,20.64,20.41,20.5,533200.0,18.046,18.2315,18.0283,18.1078,533200.0
2013-08-01 10:20:00,20.5,20.6,20.48,20.48,232100.0,18.1078,18.1961,18.0901,18.0901,232100.0
2013-08-01 10:30:00,20.48,20.71,20.42,20.7,427700.0,18.0901,18.2933,18.0371,18.2845,427700.0
2013-08-01 10:40:00,20.69,20.76,20.61,20.64,359600.0,18.2756,18.3375,18.205,18.2315,359600.0
2013-08-01 10:50:00,20.64,20.65,20.45,20.54,153500.0,18.2315,18.2403,18.0636,18.1431,153500.0
2013-08-01 11:00:00,20.54,20.56,20.44,20.45,107100.0,18.1431,18.1608,18.0548,18.0636,107100.0
2013-08-01 11:10:00,20.45,20.48,20.34,20.35,93100.0,18.0636,18.0901,17.9665,17.9753,93100.0
2013-08-01 11:20:00,20.35,20.42,20.35,20.37,61500.0,17.9753,18.0371,17.9753,17.993,61500.0
2013-08-01 11:30:00,20.37,20.42,20.37,20.4,84000.0,17.993,18.0371,17.993,18.0195,84000.0
2013-08-01 11:40:00,20.41,20.42,20.36,20.37,46200.0,18.0283,18.0371,17.9841,17.993,46200.0
2013-08-01 11:50:00,20.37,20.37,20.31,20.33,74300.0,17.993,17.993,17.94,17.9576,74300.0
2013-08-01 12:00:00,20.32,20.35,20.29,20.31,53600.0,17.9488,17.9753,17.9223,17.94,53600.0
2013-08-01 12:10:00,20.3,20.35,20.29,20.33,64200.0,17.9311,17.9753,17.9223,17.9576,64200.0
2013-08-01 12:20:00,20.33,20.35,20.32,20.35,37700.0,17.9576,17.9753,17.9488,17.9753,37700.0
2013-08-01 12:30:00,20.35,20.36,20.31,20.34,93900.0,17.9753,17.9841,17.94,17.9665,93900.0
2013-08-01 12:40:00,20.34,20.35,20.3,20.32,56200.0,17.9665,17.9753,17.9311,17.9488,56200.0
2013-08-01 12:50:00,20.31,20.33,20.29,20.32,74300.0,17.94,17.9576,17.9223,17.9488,74300.0
2013-08-01 13:00:00,20.31,20.32,20.29,20.32,121300.0,17.94,17.9488,17.9223,17.9488,121300.0
2013-08-01 13:10:00,20.32,20.36,20.31,20.32,110200.0,17.9488,17.9841,17.94,17.9488,110200.0
2013-08-01 13:20:00,20.31,20.32,20.25,20.25,88100.0,17.94,17.9488,17.887,17.887,88100.0
2013-08-01 13:30:00,20.25,20.26,20.24,20.25,37500.0,17.887,17.8958,17.8781,17.887,37500.0
2013-08-01 13:40:00,20.24,20.26,20.23,20.23,87900.0,17.8781,17.8958,17.8693,17.8693,87900.0
2013-08-01 13:50:00,20.23,20.23,20.19,20.22,136900.0,17.8693,17.8693,17.834,17.8605,136900.0
2013-08-01 14:00:00,20.22,20.23,20.16,20.17,189100.0,17.8605,17.8693,17.8075,17.8163,189100.0
2013-08-01 14:10:00,20.18,20.18,20.12,20.12,139500.0,17.8251,17.8251,17.7721,17.7721,139500.0
2013-08-01 14:20:00,20.12,20.14,20.08,20.14,167500.0,17.7721,17.7898,17.7368,17.7898,167500.0
2013-08-01 14:30:00,20.14,20.2,20.14,20.17,135100.0,17.7898,17.8428,17.7898,17.8163,135100.0
2013-08-01 14:40:00,20.17,20.19,20.07,20.07,137300.0,17.8163,17.834,17.728,17.728,137300.0
2013-08-01 14:50:00,20.08,20.12,20.04,20.04,190800.0,17.7368,17.7721,17.7015,17.7015,190800.0
2013-08-01 15:00:00,20.05,20.06,19.96,20.03,393700.0,17.7103,17.7191,17.6308,17.6927,393700.0
2013-08-01 15:10:00,20.03,20.08,19.99,20.0,185900.0,17.6927,17.7368,17.6573,17.6662,185900.0
2013-08-01 15:20:00,20.0,20.05,19.93,20.05,260500.0,17.6662,17.7103,17.6043,17.7103,260500.0
2013-08-01 15:30:00,20.04,20.14,20.02,20.12,226800.0,17.7015,17.7898,17.6838,17.7721,226800.0
2013-08-01 15:40:00,20.12,20.14,20.09,20.11,251700.0,17.7721,17.7898,17.7456,17.7633,251700.0
2013-08-01 15:50:00,20.11,20.13,20.09,20.11,405900.0,17.7633,17.781,17.7456,17.7633,405900.0
2013-08-02 09:30:00,20.22,20.38,20.16,20.26,308400.0,17.8605,18.0018,17.8075,17.8958,308400.0
2013-08-02 09:40:00,20.26,20.38,20.25,20.38,172700.0,17.8958,18.0018,17.887,18.0018,172700.0
2013-08-02 09:50:00,20.39,20.5,20.38,20.49,245000.0,18.0106,18.1078,18.0018,18.099,245000.0
2013-08-02 10:00:00,20.49,20.66,20.49,20.65,286500.0,18.099,18.2491,18.099,18.2403,286500.0
2013-08-02 10:10:00,20.65,20.66,20.5,20.53,174200.0,18.2403,18.2491,18.1078,18.1343,174200.0
2013-08-02 10:20:00,20.53,20.55,20.45,20.52,156000.0,18.1343,18.152,18.0636,18.1255,156000.0
2013-08-02 10:30:00,20.52,20.55,20.42,20.48,143300.0,18.1255,18.152,18.0371,18.0901,143300.0
2013-08-02 10:40:00,20.47,20.54,20.47,20.5,60000.0,18.0813,18.1431,18.0813,18.1078,60000.0
2013-08-02 10:50:00,20.5,20.52,20.45,20.48,169000.0,18.1078,18.1255,18.0636,18.0901,169000.0
2013-08-02 11:00:00,20.48,20.48,20.39,20.41,82000.0,18.0901,18.0901,18.0106,18.0283,82000.0
2013-08-02 11:10:00,20.41,20.48,20.4,20.48,59400.0,18.0283,18.0901,18.0195,18.0901,59400.0
2013-08-02 11:20:00,20.47,20.5,20.37,20.38,94900.0,18.0813,18.1078,17.993,18.0018,94900.0
2013-08-02 11:30:00,20.38,20.39,20.31,20.37,78300.0,18.0018,18.0106,17.94,17.993,78300.0
2013-08-02 11:40:00,20.37,20.44,20.36,20.44,64600.0,17.993,18.0548,17.9841,18.0548,64600.0
2013-08-02 11:50:00,20.43,20.47,20.43,20.47,99300.0,18.046,18.0813,18.046,18.0813,99300.0
2013-08-02 12:00:00,20.46,20.47,20.45,20.46,103300.0,18.0725,18.0813,18.0636,18.0725,103300.0
2013-08-02 12:10:00,20.45,20.47,20.41,20.46,62800.0,18.0636,18.0813,18.0283,18.0725,62800.0
2013-08-02 12:20:00,20.46,20.47,20.44,20.45,76900.0,18.0725,18.0813,18.0548,18.0636,76900.0
2013-08-02 12:30:00,20.45,20.52,20.44,20.51,49900.0,18.0636,18.1255,18.0548,18.1166,49900.0
2013-08-02 12:40:00,20.51,20.57,20.51,20.53,120900.0,18.1166,18.1696,18.1166,18.1343,120900.0
2013-08-02 12:50:00,20.54,20.56,20.51,20.51,46100.0,18.1431,18.1608,18.1166,18.1166,46100.0
2013-08-02 13:00:00,20.52,20.53,20.49,20.52,66100.0,18.1255,18.1343,18.099,18.1255,66100.0
2013-08-02 13:10:00,20.53,20.56,20.52,20.55,39500.0,18.1343,18.1608,18.1255,18.152,39500.0
2013-08-02 13:20:00,20.55,20.58,20.5,20.5,52600.0,18.152,18.1785,18.1078,18.1078,52600.0
2013-08-02 13:30:00,20.5,20.53,20.49,20.5,38300.0,18.1078,18.1343,18.099,18.1078,38300.0
2013-08-02 13:40:00,20.5,20.53,20.46,20.53,39400.0,18.1078,18.1343,18.0725,18.1343,39400.0
2013-08-02 13:50:00,20.53,20.55,20.48,20.5,91900.0,18.1343,18.152,18.0901,18.1078,91900.0
2013-08-02 14:00:00,20.49,20.57,20.48,20.57,44100.0,18.099,18.1696,18.0901,18.1696,44100.0
2013-08-02 14:10:00,20.57,20.57,20.51,20.51,61900.0,18.1696,18.1696,18.1166,18.1166,61900.0
2013-08-02 14:20:00,20.51,20.56,20.48,20.56,65600.0,18.1166,18.1608,18.0901,18.1608,65600.0
2013-08-02 14:30:00,20.56,20.56,20.45,20.51,62800.0,18.1608,18.1608,18.0636,18.1166,62800.0
2013-08-02 14:40:00,20.51,20.51,20.48,20.48,41000.0,18.1166,18.1166,18.0901,18.0901,41000.0
2013-08-02 14:50:00,20.48,20.52,20.46,20.46,57600.0,18.0901,18.1255,18.0725,18.0725,57600.0
2013-08-02 15:00:00,20.46,20.48,20.43,20.44,84400.0,18.0725,18.0901,18.046,18.0548,84400.0
2013-08-02 15:10:00,20.45,20.5,20.44,20.47,104700.0,18.0636,18.1078,18.0548,18.0813,104700.0
2013-08-02 15:20:00,20.47,20.47,20.43,20.45,66900.0,18.0813,18.0813,18.046,18.0636,66900.0
2013-08-02 15:30:00,20.45,20.45,20.39,20.41,111000.0,18.0636,18.0636,18.0106,18.0283,111000.0
2013-08-02 15:40:00,20.4,20.42,20.37,20.4,169900.0,18.0195,18.0371,17.993,18.0195,169900.0
2013-08-02 15:50:00,20.41,20.42,20.37,20.38,290700.0,18.0283,18.0371,17.993,18.0018,290700.0
2013-08-05 09:30:00,20.3,20.33,20.12,20.17,124600.0,17.9311,17.9576,17.7721,17.8163,124600.0
2013-08-05 09:40:00,20.18,20.19,20.08,20.1,142600.0,17.8251,17.834,17.7368,17.7545,142600.0
2013-08-05 09:50:00,20.11,20.21,20.1,20.11,141700.0,17.7633,17.8516,17.7545,17.7633,141700.0
2013-08-05 10:00:00,20.12,20.22,20.05,20.11,166100.0,17.7721,17.8605,17.7103,17.7633,166100.0
2013-08-05 10:10:00,20.12,20.25,20.07,20.18,134800.0,17.7721,17.887,17.728,17.8251,134800.0
2013-08-05 10:20:00,20.18,20.23,20.14,20.18,56500.0,17.8251,17.8693,17.7898,17.8251,56500.0
2013-08-05 10:30:00,20.17,20.21,20.1,20.13,68100.0,17.8163,17.8516,17.7545,17.781,68100.0
2013-08-05 10:40:00,20.14,20.17,20.02,20.05,265100.0,17.7898,17.8163,17.6838,17.7103,265100.0
2013-08-05 10:50:00,20.05,20.12,20.0,20.11,158600.0,17.7103,17.7721,17.6662,17.7633,158600.0
2013-08-05 11:00:00,20.11,20.12,20.01,20.02,110800.0,17.7633,17.7721,17.675,17.6838,110800.0
2013-08-05 11:10:00,20.03,20.08,20.01,20.05,134100.0,17.6927,17.7368,17.675,17.7103,134100.0
2013-08-05 11:20:00,20.04,20.1,20.01,20.09,94100.0,17.7015,17.7545,17.675,17.7456,94100.0
2013-08-05 11:30:00,20.08,20.1,20.04,20.04,95200.0,17.7368,17.7545,17.7015,17.7015,95200.0
2013-08-05 11:40:00,20.05,20.05,19.96,19.98,137500.0,17.7103,17.7103,17.6308,17.6485,137500.0
2013-08-05 11:50:00,19.97,20.02,19.97,20.0,75000.0,17.6397,17.6838,17.6397,17.6662,75000.0
2013-08-05 12:00:00,20.0,20.01,19.92,19.93,263100.0,17.6662,17.675,17.5955,17.6043,263100.0
2013-08-05 12:10:00,19.94,20.0,19.93,19.97,63900.0,17.6132,17.6662,17.6043,17.6397,63900.0
2013-08-05 12:20:00,19.98,19.98,19.94,19.96,61200.0,17.6485,17.6485,17.6132,17.6308,61200.0
2013-08-05 12:30:00,19.96,19.97,19.92,19.93,153100.0,17.6308,17.6397,17.5955,17.6043,153100.0
2013-08-05 12:40:00,19.92,19.93,19.89,19.93,125900.0,17.5955,17.6043,17.569,17.6043,125900.0
2013-08-05 12:50:00,19.93,19.95,19.9,19.91,184100.0,17.6043,17.622,17.5778,17.5867,184100.0
2013-08-05 13:00:00,19.9,19.92,19.85,19.86,101000.0,17.5778,17.5955,17.5337,17.5425,101000.0
2013-08-05 13:10:00,19.85,19.86,19.8,19.81,107700.0,17.5337,17.5425,17.4895,17.4983,107700.0
2013-08-05 13:20:00,19.8,19.81,19.79,19.8,65300.0,17.4895,17.4983,17.4807,17.4895,65300.0
2013-08-05 13:30:00,19.8,19.81,19.75,19.76,204900.0,17.4895,17.4983,17.4453,17.4542,204900.0
2013-08-05 13:40:00,19.77,19.8,19.76,19.78,86100.0,17.463,17.4895,17.4542,17.4718,86100.0
2013-08-05 13:50:00,19.78,19.79,19.75,19.76,115400.0,17.4718,17.4807,17.4453,17.4542,115400.0
2013-08-05 14:00:00,19.75,19.82,19.74,19.79,166100.0,17.4453,17.5072,17.4365,17.4807,166100.0
2013-08-05 14:10:00,19.78,19.9,19.78,19.88,106300.0,17.4718,17.5778,17.4718,17.5602,106300.0
2013-08-05 14:20:00,19.88,19.91,19.83,19.87,173700.0,17.5602,17.5867,17.516,17.5513,173700.0
2013-08-05 14:30:00,19.87,19.9,19.85,19.86,59500.0,17.5513,17.5778,17.5337,17.5425,59500.0
2013-08-05 14:40:00,19.87,19.9,19.86,19.88,92900.0,17.5513,17.5778,17.5425,17.5602,92900.0
2013-08-05 14:50:00,19.89,19.9,19.88,19.9,58700.0,17.569,17.5778,17.5602,17.5778,58700.0
2013-08-05 15:00:00,19.9,19.91,19.87,19.9,132700.0,17.5778,17.5867,17.5513,17.5778,132700.0
2013-08-05 15:10:00,19.9,19.95,19.89,19.91,146100.0,17.5778,17.622,17.569,17.5867,146100.0
2013-08-05 15:20:00,19.91,19.95,19.91,19.94,148300.0,17.5867,17.622,17.5867,17.6132,148300.0
2013-08-05 15:30:00,19.94,19.97,19.93,19.95,87800.0,17.6132,17.6397,17.6043,17.622,87800.0
2013-08-05 15:40:00,19.95,19.97,19.93,19.96,190000.0,17.622,17.6397,17.6043,17.6308,190000.0
2013-08-05 15:50:00,19.96,20.01,19.94,19.98,930500.0,17.6308,17.675,17.6132,17.6485,930500.0
2013-08-06 09:30:00,19.98,20.0,19.75,19.76,192000.0,17.6485,17.6662,17.4453,17.4542,192000.0
2013-08-06 09:40:00,19.75,19.76,19.61,19.63,247200.0,17.4453,17.4542,17.3217,17.3393,247200.0
2013-08-06 09:50:00,19.63,19.66,19.55,19.6,257300.0,17.3393,17.3658,17.2687,17.3128,257300.0
2013-08-06 10:00:00,19.59,19.61,19.48,19.51,201700.0,17.304,17.3217,17.2068,17.2333,201700.0
2013-08-06 10:10:00,19.52,19.61,19.5,19.56,151500.0,17.2422,17.3217,17.2245,17.2775,151500.0
2013-08-06 10:20:00,19.55,19.57,19.45,19.47,142900.0,17.2687,17.2863,17.1803,17.198,142900.0
2013-08-06 10:30:00,19.47,19.5,19.43,19.49,174300.0,17.198,17.2245,17.1627,17.2157,174300.0
2013-08-06 10:40:00,19.49,19.53,19.45,19.5,67400.0,17.2157,17.251,17.1803,17.2245,67400.0
2013-08-06 10:50:00,19.49,19.57,19.49,19.55,136700.0,17.2157,17.2863,17.2157,17.2687,136700.0
2013-08-06 11:00:00,19.54,19.59,19.53,19.56,145100.0,17.2598,17.304,17.251,17.2775,145100.0
2013-08-06 11:10:00,19.56,19.57,19.54,19.57,85800.0,17.2775,17.2863,17.2598,17.2863,85800.0
2013-08-06 11:20:00,19.57,19.69,19.56,19.69,195700.0,17.2863,17.3923,17.2775,17.3923,195700.0
2013-08-06 11:30:00,19.69,19.7,19.57,19.57,80300.0,17.3923,17.4012,17.2863,17.2863,80300.0
2013-08-06 11:40:00,19.58,19.65,19.56,19.65,68600.0,17.2952,17.357,17.2775,17.357,68600.0
2013-08-06 11:50:00,19.65,19.67,19.57,19.63,66100.0,17.357,17.3747,17.2863,17.3393,66100.0
2013-08-06 12:00:00,19.63,19.64,19.62,19.64,37900.0,17.3393,17.3482,17.3305,17.3482,37900.0
2013-08-06 12:10:00,19.63,19.64,19.57,19.58,53700.0,17.3393,17.3482,17.2863,17.2952,53700.0
2013-08-06 12:20:00,19.58,19.68,19.58,19.66,52600.0,17.2952,17.3835,17.2952,17.3658,52600.0
2013-08-06 12:30:00,19.66,19.68,19.65,19.68,63800.0,17.3658,17.3835,17.357,17.3835,63800.0
2013-08-06 12:40:00,19.68,19.69,19.67,19.69,23500.0,17.3835,17.3923,17.3747,17.3923,23500.0
2013-08-06 12:50:00,19.69,19.7,19.68,19.7,27400.0,17.3923,17.4012,17.3835,17.4012,27400.0
2013-08-06 13:00:00,19.7,19.7,19.66,19.67,74200.0,17.4012,17.4012,17.3658,17.3747,74200.0
2013-08-06 13:10:00,19.67,19.67,19.63,19.66,51600.0,17.3747,17.3747,17.3393,17.3658,51600.0
2013-08-06 13:20:00,19.66,19.66,19.61,19.61,21400.0,17.3658,17.3658,17.3217,17.3217,21400.0
2013-08-06 13:30:00,19.61,19.62,19.56,19.57,30200.0,17.3217,17.3305,17.2775,17.2863,30200.0
2013-08-06 13:40:00,19.57,19.57,19.53,19.54,61800.0,17.2863,17.2863,17.251,17.2598,61800.0
2013-08-06 13:50:00,19.54,19.55,19.52,19.52,65300.0,17.2598,17.2687,17.2422,17.2422,65300.0
2013-08-06 14:00:00,19.53,19.55,19.51,19.53,48500.0,17.251,17.2687,17.2333,17.251,48500.0
2013-08-06 14:10:00,19.53,19.54,19.5,19.53,117300.0,17.251,17.2598,17.2245,17.251,117300.0
2013-08-06 14:20:00,19.53,19.58,19.52,19.55,52700.0,17.251,17.2952,17.2422,17.2687,52700.0
2013-08-06 14:30:00,19.55,19.59,19.54,19.59,62100.0,17.2687,17.304,17.2598,17.304,62100.0
2013-08-06 14:40:00,19.59,19.59,19.52,19.53,71700.0,17.304,17.304,17.2422,17.251,71700.0
2013-08-06 14:50:00,19.54,19.6,19.54,19.6,108900.0,17.2598,17.3128,17.2598,17.3128,108900.0
2013-08-06 15:00:00,19.6,19.64,19.6,19.61,144000.0,17.3128,17.3482,17.3128,17.3217,144000.0
2013-08-06 15:10:00,19.62,19.64,19.61,19.61,80700.0,17.3305,17.3482,17.3217,17.3217,80700.0
2013-08-06 15:20:00,19.62,19.63,19.58,19.62,78600.0,17.3305,17.3393,17.2952,17.3305,78600.0
2013-08-06 15:30:00,19.63,19.66,19.58,19.66,150400.0,17.3393,17.3658,17.2952,17.3658,150400.0
2013-08-06 15:40:00,19.66,19.66,19.62,19.64,152800.0,17.3658,17.3658,17.3305,17.3482,152800.0
2013-08-06 15:50:00,19.63,19.64,19.57,19.6,273700.0,17.3393,17.3482,17.2863,17.3128,273700.0
2013-08-07 09:30:00,19.5,19.54,19.26,19.34,222800.0,17.2245,17.2598,17.0125,17.0832,222800.0
2013-08-07 09:40:00,19.34,19.36,19.26,19.28,405400.0,17.0832,17.1008,17.0125,17.0302,405400.0
2013-08-07 09:50:00,19.28,19.3,19.1,19.15,444700.0,17.0302,17.0478,16.8712,16.9153,444700.0
2013-08-07 10:00:00,19.14,19.18,19.11,19.12,315300.0,16.9065,16.9418,16.88,16.8888,315300.0
2013-08-07 10:10:00,19.11,19.16,19.06,19.1,267500.0,16.88,16.9242,16.8358,16.8712,267500.0
2013-08-07 10:20:00,19.1,19.13,19.02,19.04,238500.0,16.8712,16.8977,16.8005,16.8182,238500.0
2013-08-07 10:30:00,19.04,19.04,18.93,18.98,290400.0,16.8182,16.8182,16.721,16.7652,290400.0
2013-08-07 10:40:00,18.98,19.07,18.97,19.05,196100.0,16.7652,16.8447,16.7563,16.827,196100.0
2013-08-07 10:50:00,19.04,19.1,19.03,19.06,151900.0,16.8182,16.8712,16.8093,16.8358,151900.0
2013-08-07 11:00:00,19.05,19.09,19.01,19.01,143300.0,16.827,16.8623,16.7917,16.7917,143300.0
2013-08-07 11:10:00,19.0,19.08,19.0,19.05,132300.0,16.7828,16.8535,16.7828,16.827,132300.0
2013-08-07 11:20:00,19.05,19.05,19.01,19.02,105200.0,16.827,16.827,16.7917,16.8005,105200.0
2013-08-07 11:30:00,19.02,19.02,18.99,19.0,139000.0,16.8005,16.8005,16.774,16.7828,139000.0
2013-08-07 11:40:00,19.0,19.0,18.92,18.93,150100.0,16.7828,16.7828,16.7122,16.721,150100.0
2013-08-07 11:50:00,18.94,19.01,18.82,18.95,219200.0,16.7298,16.7917,16.6238,16.7387,219200.0
2013-08-07 12:00:00,18.96,18.99,18.92,18.96,168200.0,16.7475,16.774,16.7122,16.7475,168200.0
2013-08-07 12:10:00,18.97,18.99,18.94,18.95,88900.0,16.7563,16.774,16.7298,16.7387,88900.0
2013-08-07 12:20:00,18.96,19.0,18.94,18.95,169100.0,16.7475,16.7828,16.7298,16.7387,169100.0
2013-08-07 12:30:00,18.94,19.0,18.93,18.94,100500.0,16.7298,16.7828,16.721,16.7298,100500.0
2013-08-07 12:40:00,18.95,19.02,18.95,19.01,173100.0,16.7387,16.8005,16.7387,16.7917,173100.0
2013-08-07 12:50:00,19.01,19.08,19.01,19.07,197000.0,16.7917,16.8535,16.7917,16.8447,197000.0
2013-08-07 13:00:00,19.08,19.11,19.05,19.11,179500.0,16.8535,16.88,16.827,16.88,179500.0
2013-08-07 13:10:00,19.11,19.14,19.07,19.11,113700.0,16.88,16.9065,16.8447,16.88,113700.0
2013-08-07 13:20:00,19.11,19.12,19.09,19.11,88900.0,16.88,16.8888,16.8623,16.88,88900.0
2013-08-07 13:30:00,19.11,19.12,19.04,19.08,119400.0,16.88,16.8888,16.8182,16.8535,119400.0
2013-08-07 13:40:00,19.09,19.1,18.99,18.99,135400.0,16.8623,16.8712,16.774,16.774,135400.0
2013-08-07 13:50:00,18.99,19.03,18.99,19.02,69600.0,16.774,16.8093,16.774,16.8005,69600.0
2013-08-07 14:00:00,19.03,19.09,19.02,19.02,75900.0,16.8093,16.8623,16.8005,16.8005,75900.0
2013-08-07 14:10:00,19.03,19.04,18.96,18.99,87700.0,16.8093,16.8182,16.7475,16.774,87700.0
2013-08-07 14:20:00,18.98,18.98,18.94,18.97,81500.0,16.7652,16.7652,16.7298,16.7563,81500.0
2013-08-07 14:30:00,18.98,18.98,18.93,18.94,103600.0,16.7652,16.7652,16.721,16.7298,103600.0
2013-08-07 14:40:00,18.94,18.94,18.89,18.91,183400.0,16.7298,16.7298,16.6857,16.7033,183400.0
2013-08-07 14:50:00,18.91,18.98,18.91,18.94,117500.0,16.7033,16.7652,16.7033,16.7298,117500.0
2013-08-07 15:00:00,18.95,18.97,18.89,18.89,279700.0,16.7387,16.7563,16.6857,16.6857,279700.0
2013-08-07 15:10:00,18.9,19.01,18.89,19.0,279200.0,16.6945,16.7917,16.6857,16.7828,279200.0
2013-08-07 15:20:00,19.01,19.01,18.96,18.98,174800.0,16.7917,16.7917,16.7475,16.7652,174800.0
2013-08-07 15:30:00,18.99,19.01,18.96,18.98,204800.0,16.774,16.7917,16.7475,16.7652,204800.0
2013-08-07 15:40:00,18.99,19.03,18.97,18.99,291700.0,16.774,16.8093,16.7563,16.774,291700.0
2013-08-07 15:50:00,18.99,19.0,18.93,18.97,599400.0,16.774,16.7828,16.721,16.7563,599400.0
2013-08-08 09:30:00,19.18,19.22,19.03,19.03,194500.0,16.9418,16.9772,16.8093,16.8093,194500.0
2013-08-08 09:40:00,19.02,19.03,18.92,18.98,144500.0,16.8005,16.8093,16.7122,16.7652,144500.0
2013-08-08 09:50:00,18.98,19.0,18.93,18.99,226500.0,16.7652,16.7828,16.721,16.774,226500.0
2013-08-08 10:00:00,18.99,19.02,18.9,18.91,150700.0,16.774,16.8005,16.6945,16.7033,150700.0
2013-08-08 10:10:00,18.91,18.91,18.86,18.9,141400.0,16.7033,16.7033,16.6592,16.6945,141400.0
2013-08-08 10:20:00,18.9,19.05,18.9,19.02,108800.0,16.6945,16.827,16.6945,16.8005,108800.0
2013-08-08 10:30:00,19.02,19.05,18.99,19.02,176500.0,16.8005,16.827,16.774,16.8005,176500.0
2013-08-08 10:40:00,19.02,19.05,18.92,19.05,141000.0,16.8005,16.827,16.7122,16.827,141000.0
2013-08-08 10:50:00,19.05,19.14,19.05,19.09,169200.0,16.827,16.9065,16.827,16.8623,169200.0
2013-08-08 11:00:00,19.09,19.1,19.02,19.07,91800.0,16.8623,16.8712,16.8005,16.8447,91800.0
2013-08-08 11:10:00,19.06,19.07,19.01,19.04,103500.0,16.8358,16.8447,16.7917,16.8182,103500.0
2013-08-08 11:20:00,19.05,19.14,19.05,19.14,127400.0,16.827,16.9065,16.827,16.9065,127400.0
2013-08-08 11:30:00,19.14,19.19,19.12,19.18,159900.0,16.9065,16.9507,16.8888,16.9418,159900.0
2013-08-08 11:40:00,19.18,19.2,19.07,19.1,146300.0,16.9418,16.9595,16.8447,16.8712,146300.0
2013-08-08 11:50:00,19.1,19.14,19.09,19.12,56300.0,16.8712,16.9065,16.8623,16.8888,56300.0
2013-08-08 12:00:00,19.13,19.14,19.08,19.08,59400.0,16.8977,16.9065,16.8535,16.8535,59400.0
2013-08-08 12:10:00,19.07,19.14,19.07,19.13,47900.0,16.8447,16.9065,16.8447,16.8977,47900.0
2013-08-08 12:20:00,19.13,19.16,19.1,19.11,48000.0,16.8977,16.9242,16.8712,16.88,48000.0
2013-08-08 12:30:00,19.12,19.13,19.08,19.08,54700.0,16.8888,16.8977,16.8535,16.8535,54700.0
2013-08-08 12:40:00,19.09,19.11,19.0,19.02,67600.0,16.8623,16.88,16.7828,16.8005,67600.0
2013-08-08 12:50:00,19.02,19.03,18.96,18.98,73800.0,16.8005,16.8093,16.7475,16.7652,73800.0
2013-08-08 13:00:00,18.99,19.01,18.95,18.96,61100.0,16.774,16.7917,16.7387,16.7475,61100.0
2013-08-08 13:10:00,18.95,18.96,18.88,18.9,89400.0,16.7387,16.7475,16.6768,16.6945,89400.0
2013-08-08 13:20:00,18.91,18.96,18.9,18.95,75100.0,16.7033,16.7475,16.6945,16.7387,75100.0
2013-08-08 13:30:00,18.95,18.96,18.9,18.92,116300.0,16.7387,16.7475,16.6945,16.7122,116300.0
2013-08-08 13:40:00,18.91,18.93,18.88,18.89,163500.0,16.7033,16.721,16.6768,16.6857,163500.0
2013-08-08 13:50:00,18.89,18.91,18.87,18.9,122500.0,16.6857,16.7033,16.668,16.6945,122500.0
2013-08-08 14:00:00,18.91,18.94,18.87,18.88,69500.0,16.7033,16.7298,16.668,16.6768,69500.0
2013-08-08 14:10:00,18.88,18.91,18.88,18.9,88900.0,16.6768,16.7033,16.6768,16.6945,88900.0
2013-08-08 14:20:00,18.9,18.91,18.88,18.9,77600.0,16.6945,16.7033,16.6768,16.6945,77600.0
2013-08-08 14:30:00,18.91,18.93,18.88,18.92,94900.0,16.7033,16.721,16.6768,16.7122,94900.0
2013-08-08 14:40:00,18.92,18.94,18.91,18.93,112900.0,16.7122,16.7298,16.7033,16.721,112900.0
2013-08-08 14:50:00,18.92,18.96,18.91,18.95,170900.0,16.7122,16.7475,16.7033,16.7387,170900.0
2013-08-08 15:00:00,18.94,18.96,18.89,18.9,295700.0,16.7298,16.7475,16.6857,16.6945,295700.0
2013-08-08 15:10:00,18.9,18.92,18.88,18.91,159900.0,16.6945,16.7122,16.6768,16.7033,159900.0
2013-08-08 15:20:00,18.91,18.95,18.91,18.94,89500.0,16.7033,16.7387,16.7033,16.7298,89500.0
2013-08-08 15:30:00,18.95,18.95,18.89,18.9,160200.0,16.7387,16.7387,16.6857,16.6945,160200.0
2013-08-08 15:40:00,18.9,18.94,18.89,18.91,267000.0,16.6945,16.7298,16.6857,16.7033,267000.0
2013-08-08 15:50:00,18.91,18.93,18.89,18.9,438600.0,16.7033,16.721,16.6857,16.6945,438600.0
2013-08-09 09:30:00,18.89,18.9,18.7,18.79,281700.0,16.6857,16.6945,16.5179,16.5973,281700.0
2013-08-09 09:40:00,18.79,18.95,18.79,18.91,159300.0,16.5973,16.7387,16.5973,16.7033,159300.0
2013-08-09 09:50:00,18.91,18.93,18.75,18.81,165900.0,16.7033,16.721,16.562,16.615,165900.0
2013-08-09 10:00:00,18.82,18.82,18.68,18.74,226400.0,16.6238,16.6238,16.5002,16.5532,226400.0
2013-08-09 10:10:00,18.74,18.75,18.7,18.72,222000.0,16.5532,16.562,16.5179,16.5355,222000.0
2013-08-09 10:20:00,18.71,18.84,18.7,18.84,299900.0,16.5267,16.6415,16.5179,16.6415,299900.0
2013-08-09 10:30:00,18.83,18.88,18.79,18.87,94700.0,16.6327,16.6768,16.5973,16.668,94700.0
2013-08-09 10:40:00,18.86,18.92,18.82,18.84,103900.0,16.6592,16.7122,16.6238,16.6415,103900.0
2013-08-09 10:50:00,18.85,18.87,18.75,18.76,122000.0,16.6503,16.668,16.562,16.5709,122000.0
2013-08-09 11:00:00,18.75,18.75,18.68,18.7,264700.0,16.562,16.562,16.5002,16.5179,264700.0
2013-08-09 11:10:00,18.7,18.7,18.61,18.64,249400.0,16.5179,16.5179,16.4384,16.4649,249400.0
2013-08-09 11:20:00,18.64,18.67,18.58,18.64,179300.0,16.4649,16.4914,16.4119,16.4649,179300.0
2013-08-09 11:30:00,18.63,18.7,18.62,18.65,116400.0,16.456,16.5179,16.4472,16.4737,116400.0
2013-08-09 11:40:00,18.65,18.66,18.61,18.65,161700.0,16.4737,16.4825,16.4384,16.4737,161700.0
2013-08-09 11:50:00,18.65,18.68,18.62,18.63,118400.0,16.4737,16.5002,16.4472,16.456,118400.0
2013-08-09 12:00:00,18.64,18.64,18.6,18.64,63500.0,16.4649,16.4649,16.4295,16.4649,63500.0
2013-08-09 12:10:00,18.63,18.72,18.63,18.68,69600.0,16.456,16.5355,16.456,16.5002,69600.0
2013-08-09 12:20:00,18.68,18.72,18.67,18.69,72200.0,16.5002,16.5355,16.4914,16.509,72200.0
2013-08-09 12:30:00,18.7,18.78,18.7,18.77,54900.0,16.5179,16.5885,16.5179,16.5797,54900.0
2013-08-09 12:40:00,18.78,18.87,18.78,18.86,109800.0,16.5885,16.668,16.5885,16.6592,109800.0
2013-08-09 12:50:00,18.87,18.93,18.86,18.92,81600.0,16.668,16.721,16.6592,16.7122,81600.0
2013-08-09 13:00:00,18.92,18.95,18.9,18.95,61500.0,16.7122,16.7387,16.6945,16.7387,61500.0
2013-08-09 13:10:00,18.95,19.0,18.93,18.99,60800.0,16.7387,16.7828,16.721,16.774,60800.0
2013-08-09 13:20:00,19.0,19.01,18.95,19.0,63300.0,16.7828,16.7917,16.7387,16.7828,63300.0
2013-08-09 13:30:00,19.0,19.01,18.98,19.0,94900.0,16.7828,16.7917,16.7652,16.7828,94900.0
2013-08-09 13:40:00,19.0,19.01,18.93,18.93,75200.0,16.7828,16.7917,16.721,16.721,75200.0
2013-08-09 13:50:00,18.93,19.01,18.93,18.98,66100.0,16.721,16.7917,16.721,16.7652,66100.0
2013-08-09 14:00:00,18.97,19.0,18.95,18.97,68400.0,16.7563,16.7828,16.7387,16.7563,68400.0
2013-08-09 14:10:00,18.97,19.06,18.96,19.02,83400.0,16.7563,16.8358,16.7475,16.8005,83400.0
2013-08-09 14:20:00,19.02,19.05,19.0,19.02,50600.0,16.8005,16.827,16.7828,16.8005,50600.0
2013-08-09 14:30:00,19.02,19.04,18.94,18.95,66400.0,16.8005,16.8182,16.7298,16.7387,66400.0
2013-08-09 14:40:00,18.94,18.96,18.87,18.9,163900.0,16.7298,16.7475,16.668,16.6945,163900.0
2013-08-09 14:50:00,18.9,18.91,18.88,18.91,70500.0,16.6945,16.7033,16.6768,16.7033,70500.0
2013-08-09 15:00:00,18.92,18.93,18.84,18.85,122100.0,16.7122,16.721,16.6415,16.6503,122100.0
2013-08-09 15:10:00,18.84,18.86,18.83,18.83,137600.0,16.6415,16.6592,16.6327,16.6327,137600.0
2013-08-09 15:20:00,18.84,18.89,18.82,18.85,97800.0,16.6415,16.6857,16.6238,16.6503,97800.0
2013-08-09 15:30:00,18.85,18.9,18.85,18.9,90100.0,16.6503,16.6945,16.6503,16.6945,90100.0
2013-08-09 15:40:00,18.89,18.91,18.86,18.87,199300.0,16.6857,16.7033,16.6592,16.668,199300.0
2013-08-09 15:50:00,18.87,18.91,18.86,18.87,448400.0,16.668,16.7033,16.6592,16.668,448400.0
2013-08-12 09:30:00,18.81,19.05,18.68,18.95,234200.0,16.615,16.827,16.5002,16.7387,234200.0
2013-08-12 09:40:00,18.96,19.22,18.96,19.16,360400.0,16.7475,16.9772,16.7475,16.9242,360400.0
2013-08-12 09:50:00,19.17,19.27,19.13,19.13,283700.0,16.933,17.0213,16.8977,16.8977,283700.0
2013-08-12 10:00:00,19.15,19.22,19.1,19.15,317900.0,16.9153,16.9772,16.8712,16.9153,317900.0
2013-08-12 10:10:00,19.15,19.2,19.05,19.07,160600.0,16.9153,16.9595,16.827,16.8447,160600.0
2013-08-12 10:20:00,19.06,19.07,18.93,18.96,190800.0,16.8358,16.8447,16.721,16.7475,190800.0
2013-08-12 10:30:00,18.96,18.98,18.91,18.91,162800.0,16.7475,16.7652,16.7033,16.7033,162800.0
2013-08-12 10:40:00,18.92,18.93,18.88,18.9,120800.0,16.7122,16.721,16.6768,16.6945,120800.0
2013-08-12 10:50:00,18.9,18.93,18.86,18.87,200900.0,16.6945,16.721,16.6592,16.668,200900.0
2013-08-12 11:00:00,18.87,18.97,18.86,18.95,192100.0,16.668,16.7563,16.6592,16.7387,192100.0
2013-08-12 11:10:00,18.95,18.97,18.92,18.94,116400.0,16.7387,16.7563,16.7122,16.7298,116400.0
2013-08-12 11:20:00,18.94,19.01,18.94,18.99,99100.0,16.7298,16.7917,16.7298,16.774,99100.0
2013-08-12 11:30:00,18.98,19.04,18.96,19.0,142300.0,16.7652,16.8182,16.7475,16.7828,142300.0
2013-08-12 11:40:00,18.99,19.0,18.92,18.96,96700.0,16.774,16.7828,16.7122,16.7475,96700.0
2013-08-12 11:50:00,18.96,18.99,18.9,18.97,68800.0,16.7475,16.774,16.6945,16.7563,68800.0
2013-08-12 12:00:00,18.97,19.0,18.94,18.94,114200.0,16.7563,16.7828,16.7298,16.7298,114200.0
2013-08-12 12:10:00,18.93,18.93,18.9,18.91,40700.0,16.721,16.721,16.6945,16.7033,40700.0
2013-08-12 12:20:00,18.91,18.94,18.87,18.88,103000.0,16.7033,16.7298,16.668,16.6768,103000.0
2013-08-12 12:30:00,18.88,18.9,18.86,18.87,35400.0,16.6768,16.6945,16.6592,16.668,35400.0
2013-08-12 12:40:00,18.87,18.89,18.86,18.88,74400.0,16.668,16.6857,16.6592,16.6768,74400.0
2013-08-12 12:50:00,18.88,18.88,18.85,18.86,73200.0,16.6768,16.6768,16.6503,16.6592,73200.0
2013-08-12 13:00:00,18.86,18.89,18.86,18.89,141800.0,16.6592,16.6857,16.6592,16.6857,141800.0
2013-08-12 13:10:00,18.89,18.99,18.88,18.99,135400.0,16.6857,16.774,16.6768,16.774,135400.0
2013-08-12 13:20:00,18.99,18.99,18.95,18.98,76600.0,16.774,16.774,16.7387,16.7652,76600.0
2013-08-12 13:30:00,18.98,19.01,18.97,18.98,78900.0,16.7652,16.7917,16.7563,16.7652,78900.0
2013-08-12 13:40:00,18.98,19.01,18.93,18.94,75200.0,16.7652,16.7917,16.721,16.7298,75200.0
2013-08-12 13:50:00,18.95,18.95,18.85,18.86,94400.0,16.7387,16.7387,16.6503,16.6592,94400.0
2013-08-12 14:00:00,18.86,18.86,18.82,18.84,99100.0,16.6592,16.6592,16.6238,16.6415,99100.0
2013-08-12 14:10:00,18.83,18.83,18.75,18.76,112400.0,16.6327,16.6327,16.562,16.5709,112400.0
2013-08-12 14:20:00,18.76,18.78,18.69,18.69,172800.0,16.5709,16.5885,16.509,16.509,172800.0
2013-08-12 14:30:00,18.69,18.73,18.67,18.73,194500.0,16.509,16.5444,16.4914,16.5444,194500.0
2013-08-12 14:40:00,18.73,18.74,18.69,18.74,109200.0,16.5444,16.5532,16.509,16.5532,109200.0
2013-08-12 14:50:00,18.73,18.76,18.69,18.76,211200.0,16.5444,16.5709,16.509,16.5709,211200.0
2013-08-12 15:00:00,18.76,18.81,18.76,18.78,154100.0,16.5709,16.615,16.5709,16.5885,154100.0
2013-08-12 15:10:00,18.77,18.85,18.77,18.82,162700.0,16.5797,16.6503,16.5797,16.6238,162700.0
2013-08-12 15:20:00,18.83,18.83,18.81,18.81,104900.0,16.6327,16.6327,16.615,16.615,104900.0
2013-08-12 15:30:00,18.81,18.85,18.81,18.84,155200.0,16.615,16.6503,16.615,16.6415,155200.0
2013-08-12 15:40:00,18.83,18.84,18.79,18.83,268100.0,16.6327,16.6415,16.5973,16.6327,268100.0
2013-08-12 15:50:00,18.84,18.84,18.8,18.82,477400.0,16.6415,16.6415,16.6062,16.6238,477400.0
2013-08-13 09:30:00,18.85,18.91,18.55,18.58,221600.0,16.6503,16.7033,16.3854,16.4119,221600.0
2013-08-13 09:40:00,18.56,18.57,18.45,18.51,284900.0,16.3942,16.403,16.297,16.35,284900.0
2013-08-13 09:50:00,18.51,18.52,18.45,18.45,137100.0,16.35,16.3589,16.297,16.297,137100.0
2013-08-13 10:00:00,18.46,18.46,18.25,18.26,297200.0,16.3059,16.3059,16.1204,16.1292,297200.0
2013-08-13 10:10:00,18.26,18.33,18.21,18.25,673100.0,16.1292,16.191,16.085,16.1204,673100.0
2013-08-13 10:20:00,18.26,18.35,18.19,18.26,323400.0,16.1292,16.2087,16.0674,16.1292,323400.0
2013-08-13 10:30:00,18.26,18.29,18.22,18.22,166200.0,16.1292,16.1557,16.0939,16.0939,166200.0
2013-08-13 10:40:00,18.22,18.25,18.2,18.21,226800.0,16.0939,16.1204,16.0762,16.085,226800.0
2013-08-13 10:50:00,18.21,18.26,18.19,18.21,274800.0,16.085,16.1292,16.0674,16.085,274800.0
2013-08-13 11:00:00,18.22,18.29,18.2,18.27,138700.0,16.0939,16.1557,16.0762,16.138,138700.0
2013-08-13 11:10:00,18.28,18.37,18.28,18.37,169500.0,16.1469,16.2264,16.1469,16.2264,169500.0
2013-08-13 11:20:00,18.36,18.43,18.36,18.41,159900.0,16.2175,16.2794,16.2175,16.2617,159900.0
2013-08-13 11:30:00,18.42,18.52,18.4,18.46,223500.0,16.2705,16.3589,16.2529,16.3059,223500.0
2013-08-13 11:40:00,18.46,18.53,18.46,18.53,313100.0,16.3059,16.3677,16.3059,16.3677,313100.0
2013-08-13 11:50:00,18.53,18.55,18.49,18.5,168000.0,16.3677,16.3854,16.3324,16.3412,168000.0
2013-08-13 12:00:00,18.5,18.51,18.37,18.38,171700.0,16.3412,16.35,16.2264,16.2352,171700.0
2013-08-13 12:10:00,18.39,18.43,18.36,18.39,80500.0,16.244,16.2794,16.2175,16.244,80500.0
2013-08-13 12:20:00,18.4,18.43,18.39,18.4,97600.0,16.2529,16.2794,16.244,16.2529,97600.0
2013-08-13 12:30:00,18.41,18.45,18.41,18.43,84800.0,16.2617,16.297,16.2617,16.2794,84800.0
2013-08-13 12:40:00,18.43,18.44,18.39,18.4,83700.0,16.2794,16.2882,16.244,16.2529,83700.0
2013-08-13 12:50:00,18.4,18.41,18.36,18.36,36900.0,16.2529,16.2617,16.2175,16.2175,36900.0
2013-08-13 13:00:00,18.37,18.37,18.33,18.37,98300.0,16.2264,16.2264,16.191,16.2264,98300.0
2013-08-13 13:10:00,18.37,18.39,18.34,18.38,72500.0,16.2264,16.244,16.1999,16.2352,72500.0
2013-08-13 13:20:00,18.39,18.5,18.39,18.47,109600.0,16.244,16.3412,16.244,16.3147,109600.0
2013-08-13 13:30:00,18.48,18.5,18.45,18.45,36400.0,16.3235,16.3412,16.297,16.297,36400.0
2013-08-13 13:40:00,18.45,18.55,18.45,18.53,179000.0,16.297,16.3854,16.297,16.3677,179000.0
2013-08-13 13:50:00,18.53,18.53,18.5,18.51,50700.0,16.3677,16.3677,16.3412,16.35,50700.0
2013-08-13 14:00:00,18.51,18.53,18.48,18.51,88600.0,16.35,16.3677,16.3235,16.35,88600.0
2013-08-13 14:10:00,18.52,18.53,18.49,18.49,57700.0,16.3589,16.3677,16.3324,16.3324,57700.0
2013-08-13 14:20:00,18.49,18.53,18.49,18.53,66600.0,16.3324,16.3677,16.3324,16.3677,66600.0
2013-08-13 14:30:00,18.53,18.54,18.36,18.37,265400.0,16.3677,16.3765,16.2175,16.2264,265400.0
2013-08-13 14:40:00,18.37,18.37,18.32,18.33,122800.0,16.2264,16.2264,16.1822,16.191,122800.0
2013-08-13 14:50:00,18.33,18.4,18.32,18.4,302700.0,16.191,16.2529,16.1822,16.2529,302700.0
2013-08-13 15:00:00,18.39,18.46,18.38,18.45,139500.0,16.244,16.3059,16.2352,16.297,139500.0
2013-08-13 15:10:00,18.45,18.5,18.44,18.46,183200.0,16.297,16.3412,16.2882,16.3059,183200.0
2013-08-13 15:20:00,18.46,18.53,18.46,18.52,118000.0,16.3059,16.3677,16.3059,16.3589,118000.0
2013-08-13 15:30:00,18.51,18.52,18.48,18.48,153500.0,16.35,16.3589,16.3235,16.3235,153500.0
2013-08-13 15:40:00,18.48,18.51,18.48,18.5,177300.0,16.3235,16.35,16.3235,16.3412,177300.0
2013-08-13 15:50:00,18.5,18.56,18.49,18.54,647800.0,16.3412,16.3942,16.3324,16.3765,647800.0
2013-08-14 09:30:00,18.5,18.5,18.21,18.24,388200.0,16.3412,16.3412,16.085,16.1115,388200.0
2013-08-14 09:40:00,18.23,18.32,18.16,18.27,326300.0,16.1027,16.1822,16.0409,16.138,326300.0
2013-08-14 09:50:00,18.28,18.33,18.16,18.2,396500.0,16.1469,16.191,16.0409,16.0762,396500.0
2013-08-14 10:00:00,18.21,18.25,18.13,18.13,266500.0,16.085,16.1204,16.0144,16.0144,266500.0
2013-08-14 10:10:00,18.13,18.15,18.09,18.11,415800.0,16.0144,16.032,15.979,15.9967,415800.0
2013-08-14 10:20:00,18.11,18.16,18.07,18.13,678700.0,15.9967,16.0409,15.9614,16.0144,678700.0
2013-08-14 10:30:00,18.13,18.26,18.13,18.21,174400.0,16.0144,16.1292,16.0144,16.085,174400.0
2013-08-14 10:40:00,18.2,18.22,18.15,18.15,126500.0,16.0762,16.0939,16.032,16.032,126500.0
2013-08-14 10:50:00,18.16,18.22,18.14,18.15,195400.0,16.0409,16.0939,16.0232,16.032,195400.0
2013-08-14 11:00:00,18.15,18.17,18.12,18.16,138600.0,16.032,16.0497,16.0055,16.0409,138600.0
2013-08-14 11:10:00,18.15,18.17,18.11,18.16,136900.0,16.032,16.0497,15.9967,16.0409,136900.0
2013-08-14 11:20:00,18.17,18.17,18.07,18.08,159300.0,16.0497,16.0497,15.9614,15.9702,159300.0
2013-08-14 11:30:00,18.09,18.15,18.08,18.14,111500.0,15.979,16.032,15.9702,16.0232,111500.0
2013-08-14 11:40:00,18.14,18.2,18.08,18.09,142700.0,16.0232,16.0762,15.9702,15.979,142700.0
2013-08-14 11:50:00,18.1,18.18,18.09,18.15,119800.0,15.9879,16.0585,15.979,16.032,119800.0
2013-08-14 12:00:00,18.16,18.17,18.09,18.09,140500.0,16.0409,16.0497,15.979,15.979,140500.0
2013-08-14 12:10:00,18.09,18.16,18.09,18.14,197500.0,15.979,16.0409,15.979,16.0232,197500.0
2013-08-14 12:20:00,18.14,18.15,18.09,18.14,134200.0,16.0232,16.032,15.979,16.0232,134200.0
2013-08-14 12:30:00,18.15,18.17,18.06,18.06,112100.0,16.032,16.0497,15.9525,15.9525,112100.0
2013-08-14 12:40:00,18.06,18.12,18.06,18.09,109000.0,15.9525,16.0055,15.9525,15.979,109000.0
2013-08-14 12:50:00,18.08,18.12,18.07,18.12,113300.0,15.9702,16.0055,15.9614,16.0055,113300.0
2013-08-14 13:00:00,18.11,18.14,18.11,18.12,73800.0,15.9967,16.0232,15.9967,16.0055,73800.0
2013-08-14 13:10:00,18.13,18.16,18.09,18.12,136900.0,16.0144,16.0409,15.979,16.0055,136900.0
2013-08-14 13:20:00,18.11,18.12,18.05,18.06,109200.0,15.9967,16.0055,15.9437,15.9525,109200.0
2013-08-14 13:30:00,18.05,18.06,18.02,18.03,166300.0,15.9437,15.9525,15.9172,15.926,166300.0
2013-08-14 13:40:00,18.03,18.03,18.0,18.02,243800.0,15.926,15.926,15.8995,15.9172,243800.0
2013-08-14 13:50:00,18.01,18.06,18.01,18.04,219600.0,15.9084,15.9525,15.9084,15.9349,219600.0
2013-08-14 14:00:00,18.05,18.05,17.98,17.99,295900.0,15.9437,15.9437,15.8819,15.8907,295900.0
2013-08-14 14:10:00,18.0,18.01,17.97,17.99,101400.0,15.8995,15.9084,15.873,15.8907,101400.0
2013-08-14 14:20:00,17.99,18.01,17.96,17.96,216200.0,15.8907,15.9084,15.8642,15.8642,216200.0
2013-08-14 14:30:00,17.96,18.0,17.91,17.99,356700.0,15.8642,15.8995,15.82,15.8907,356700.0
2013-08-14 14:40:00,17.99,18.0,17.94,17.95,286600.0,15.8907,15.8995,15.8465,15.8554,286600.0
2013-08-14 14:50:00,17.96,17.99,17.93,17.99,307000.0,15.8642,15.8907,15.8377,15.8907,307000.0
2013-08-14 15:00:00,17.99,18.06,17.97,18.05,266800.0,15.8907,15.9525,15.873,15.9437,266800.0
2013-08-14 15:10:00,18.04,18.2,18.01,18.19,465300.0,15.9349,16.0762,15.9084,16.0674,465300.0
2013-08-14 15:20:00,18.19,18.19,18.11,18.11,289200.0,16.0674,16.0674,15.9967,15.9967,289200.0
2013-08-14 15:30:00,18.11,18.12,18.04,18.07,262100.0,15.9967,16.0055,15.9349,15.9614,262100.0
2013-08-14 15:40:00,18.08,18.12,18.06,18.1,285300.0,15.9702,16.0055,15.9525,15.9879,285300.0
2013-08-14 15:50:00,18.09,18.1,18.08,18.08,391700.0,15.979,15.9879,15.9702,15.9702,391700.0
2013-08-15 09:30:00,17.85,17.85,17.59,17.67,560800.0,15.767,15.767,15.5374,15.608,560800.0
2013-08-15 09:40:00,17.67,17.8,17.61,17.68,293900.0,15.608,15.7229,15.555,15.6169,293900.0
2013-08-15 09:50:00,17.68,17.73,17.64,17.68,258600.0,15.6169,15.661,15.5815,15.6169,258600.0
2013-08-15 10:00:00,17.68,17.93,17.66,17.84,588000.0,15.6169,15.8377,15.5992,15.7582,588000.0
2013-08-15 10:10:00,17.84,18.08,17.81,18.0,394900.0,15.7582,15.9702,15.7317,15.8995,394900.0
2013-08-15 10:20:00,18.0,18.28,17.99,18.22,526500.0,15.8995,16.1469,15.8907,16.0939,526500.0
2013-08-15 10:30:00,18.23,18.3,18.18,18.27,366900.0,16.1027,16.1645,16.0585,16.138,366900.0
2013-08-15 10:40:00,18.27,18.39,18.22,18.36,395000.0,16.138,16.244,16.0939,16.2175,395000.0
2013-08-15 10:50:00,18.35,18.37,18.23,18.34,351400.0,16.2087,16.2264,16.1027,16.1999,351400.0
2013-08-15 11:00:00,18.35,18.45,18.31,18.43,320400.0,16.2087,16.297,16.1734,16.2794,320400.0
2013-08-15 11:10:00,18.44,18.6,18.43,18.47,380600.0,16.2882,16.4295,16.2794,16.3147,380600.0
2013-08-15 11:20:00,18.46,18.51,18.42,18.5,683600.0,16.3059,16.35,16.2705,16.3412,683600.0
2013-08-15 11:30:00,18.51,18.71,18.5,18.68,448600.0,16.35,16.5267,16.3412,16.5002,448600.0
2013-08-15 11:40:00,18.68,18.84,18.66,18.84,514400.0,16.5002,16.6415,16.4825,16.6415,514400.0
2013-08-15 11:50:00,18.84,18.88,18.64,18.65,326300.0,16.6415,16.6768,16.4649,16.4737,326300.0
2013-08-15 12:00:00,18.65,18.67,18.53,18.6,199100.0,16.4737,16.4914,16.3677,16.4295,199100.0
2013-08-15 12:10:00,18.59,18.67,18.56,18.67,209500.0,16.4207,16.4914,16.3942,16.4914,209500.0
2013-08-15 12:20:00,18.67,18.81,18.66,18.77,252300.0,16.4914,16.615,16.4825,16.5797,252300.0
2013-08-15 12:30:00,18.77,18.83,18.76,18.83,248900.0,16.5797,16.6327,16.5709,16.6327,248900.0
2013-08-15 12:40:00,18.84,18.91,18.82,18.9,349900.0,16.6415,16.7033,16.6238,16.6945,349900.0
2013-08-15 12:50:00,18.9,18.96,18.88,18.93,310700.0,16.6945,16.7475,16.6768,16.721,310700.0
2013-08-15 13:00:00,18.92,19.03,18.9,18.94,340800.0,16.7122,16.8093,16.6945,16.7298,340800.0
2013-08-15 13:10:00,18.94,18.94,18.71,18.76,310800.0,16.7298,16.7298,16.5267,16.5709,310800.0
2013-08-15 13:20:00,18.77,18.86,18.72,18.8,154600.0,16.5797,16.6592,16.5355,16.6062,154600.0
2013-08-15 13:30:00,18.81,18.9,18.81,18.9,279600.0,16.615,16.6945,16.615,16.6945,279600.0
2013-08-15 13:40:00,18.9,18.94,18.89,18.92,279100.0,16.6945,16.7298,16.6857,16.7122,279100.0
2013-08-15 13:50:00,18.91,19.02,18.9,19.01,1501100.0,16.7033,16.8005,16.6945,16.7917,1501100.0
2013-08-15 14:00:00,19.01,19.05,18.97,18.97,160200.0,16.7917,16.827,16.7563,16.7563,160200.0
2013-08-15 14:10:00,18.98,19.07,18.91,19.07,307400.0,16.7652,16.8447,16.7033,16.8447,307400.0
2013-08-15 14:20:00,19.07,19.07,19.0,19.02,184400.0,16.8447,16.8447,16.7828,16.8005,184400.0
2013-08-15 14:30:00,19.02,19.21,19.02,19.18,317500.0,16.8005,16.9683,16.8005,16.9418,317500.0
2013-08-15 14:40:00,19.18,19.28,19.17,19.27,367200.0,16.9418,17.0302,16.933,17.0213,367200.0
2013-08-15 14:50:00,19.26,19.36,19.25,19.36,508300.0,17.0125,17.1008,17.0037,17.1008,508300.0
2013-08-15 15:00:00,19.35,19.35,19.14,19.14,505600.0,17.092,17.092,16.9065,16.9065,505600.0
2013-08-15 15:10:00,19.14,19.22,19.13,19.16,374500.0,16.9065,16.9772,16.8977,16.9242,374500.0
2013-08-15 15:20:00,19.16,19.18,19.1,19.1,197500.0,16.9242,16.9418,16.8712,16.8712,197500.0
2013-08-15 15:30:00,19.11,19.14,19.07,19.1,333700.0,16.88,16.9065,16.8447,16.8712,333700.0
2013-08-15 15:40:00,19.1,19.19,19.08,19.14,703100.0,16.8712,16.9507,16.8535,16.9065,703100.0
2013-08-15 15:50:00,19.14,19.16,19.09,19.13,901400.0,16.9065,16.9242,16.8623,16.8977,901400.0
2013-08-16 09:30:00,19.23,19.71,19.21,19.71,827200.0,16.986,17.41,16.9683,17.41,827200.0
2013-08-16 09:40:00,19.7,19.7,19.41,19.58,427300.0,17.4012,17.4012,17.145,17.2952,427300.0
2013-08-16 09:50:00,19.58,19.78,19.54,19.74,431800.0,17.2952,17.4718,17.2598,17.4365,431800.0
2013-08-16 10:00:00,19.75,19.87,19.74,19.75,492000.0,17.4453,17.5513,17.4365,17.4453,492000.0
2013-08-16 10:10:00,19.75,19.75,19.57,19.57,287900.0,17.4453,17.4453,17.2863,17.2863,287900.0
2013-08-16 10:20:00,19.57,19.71,19.57,19.62,257300.0,17.2863,17.41,17.2863,17.3305,257300.0
2013-08-16 10:30:00,19.62,19.65,19.57,19.59,264300.0,17.3305,17.357,17.2863,17.304,264300.0
2013-08-16 10:40:00,19.59,19.72,19.56,19.7,221500.0,17.304,17.4188,17.2775,17.4012,221500.0
2013-08-16 10:50:00,19.69,19.73,19.59,19.6,171900.0,17.3923,17.4277,17.304,17.3128,171900.0
2013-08-16 11:00:00,19.6,19.64,19.58,19.58,363300.0,17.3128,17.3482,17.2952,17.2952,363300.0
2013-08-16 11:10:00,19.58,19.65,19.58,19.61,314700.0,17.2952,17.357,17.2952,17.3217,314700.0
2013-08-16 11:20:00,19.6,19.63,19.57,19.57,199700.0,17.3128,17.3393,17.2863,17.2863,199700.0
2013-08-16 11:30:00,19.57,19.58,19.45,19.48,273300.0,17.2863,17.2952,17.1803,17.2068,273300.0
2013-08-16 11:40:00,19.47,19.49,19.41,19.42,124400.0,17.198,17.2157,17.145,17.1538,124400.0
2013-08-16 11:50:00,19.42,19.44,19.33,19.39,181200.0,17.1538,17.1715,17.0743,17.1273,181200.0
2013-08-16 12:00:00,19.39,19.4,19.28,19.3,277100.0,17.1273,17.1362,17.0302,17.0478,277100.0
2013-08-16 12:10:00,19.3,19.39,19.3,19.37,281700.0,17.0478,17.1273,17.0478,17.1097,281700.0
2013-08-16 12:20:00,19.37,19.46,19.37,19.43,167000.0,17.1097,17.1892,17.1097,17.1627,167000.0
2013-08-16 12:30:00,19.42,19.46,19.37,19.39,184500.0,17.1538,17.1892,17.1097,17.1273,184500.0
2013-08-16 12:40:00,19.38,19.39,19.32,19.33,211500.0,17.1185,17.1273,17.0655,17.0743,211500.0
2013-08-16 12:50:00,19.32,19.35,19.2,19.23,303600.0,17.0655,17.092,16.9595,16.986,303600.0
2013-08-16 13:00:00,19.23,19.25,18.98,19.01,609700.0,16.986,17.0037,16.7652,16.7917,609700.0
2013-08-16 13:10:00,19.01,19.01,18.77,18.77,529100.0,16.7917,16.7917,16.5797,16.5797,529100.0
2013-08-16 13:20:00,18.77,18.92,18.73,18.87,1030800.0,16.5797,16.7122,16.5444,16.668,1030800.0
2013-08-16 13:30:00,18.88,18.99,18.87,18.9,228000.0,16.6768,16.774,16.668,16.6945,228000.0
2013-08-16 13:40:00,18.89,18.9,18.83,18.88,210500.0,16.6857,16.6945,16.6327,16.6768,210500.0
2013-08-16 13:50:00,18.87,18.88,18.82,18.83,156600.0,16.668,16.6768,16.6238,16.6327,156600.0
2013-08-16 14:00:00,18.83,18.86,18.82,18.84,211200.0,16.6327,16.6592,16.6238,16.6415,211200.0
2013-08-16 14:10:00,18.84,18.89,18.8,18.82,158300.0,16.6415,16.6857,16.6062,16.6238,158300.0
2013-08-16 14:20:00,18.81,18.88,18.81,18.85,172400.0,16.615,16.6768,16.615,16.6503,172400.0
2013-08-16 14:30:00,18.85,18.85,18.77,18.81,255000.0,16.6503,16.6503,16.5797,16.615,255000.0
2013-08-16 14:40:00,18.79,18.96,18.78,18.93,275900.0,16.5973,16.7475,16.5885,16.721,275900.0
2013-08-16 14:50:00,18.92,18.99,18.92,18.97,214300.0,16.7122,16.774,16.7122,16.7563,214300.0
2013-08-16 15:00:00,18.98,18.98,18.94,18.96,187200.0,16.7652,16.7652,16.7298,16.7475,187200.0
2013-08-16 15:10:00,18.97,18.97,18.9,18.9,206400.0,16.7563,16.7563,16.6945,16.6945,206400.0
2013-08-16 15:20:00,18.91,18.95,18.89,18.95,212200.0,16.7033,16.7387,16.6857,16.7387,212200.0
2013-08-16 15:30:00,18.95,19.04,18.93,19.03,396300.0,16.7387,16.8182,16.721,16.8093,396300.0
2013-08-16 15:40:00,19.03,19.03,18.97,19.0,660700.0,16.8093,16.8093,16.7563,16.7828,660700.0
2013-08-16 15:50:00,19.0,19.01,18.98,19.0,697600.0,16.7828,16.7917,16.7652,16.7828,697600.0
2013-08-19 09:30:00,18.97,19.08,18.85,19.04,456600.0,16.7563,16.8535,16.6503,16.8182,456600.0
2013-08-19 09:40:00,19.04,19.29,19.04,19.09,498300.0,16.8182,17.039,16.8182,16.8623,498300.0
2013-08-19 09:50:00,19.08,19.17,19.01,19.12,356000.0,16.8535,16.933,16.7917,16.8888,356000.0
2013-08-19 10:00:00,19.12,19.18,18.89,18.9,242300.0,16.8888,16.9418,16.6857,16.6945,242300.0
2013-08-19 10:10:00,18.9,18.96,18.79,18.8,228900.0,16.6945,16.7475,16.5973,16.6062,228900.0
2013-08-19 10:20:00,18.8,18.92,18.78,18.81,245800.0,16.6062,16.7122,16.5885,16.615,245800.0
2013-08-19 10:30:00,18.81,18.84,18.71,18.73,257700.0,16.615,16.6415,16.5267,16.5444,257700.0
2013-08-19 10:40:00,18.73,18.87,18.72,18.85,239600.0,16.5444,16.668,16.5355,16.6503,239600.0
2013-08-19 10:50:00,18.85,18.9,18.83,18.85,153400.0,16.6503,16.6945,16.6327,16.6503,153400.0
2013-08-19 11:00:00,18.85,18.93,18.83,18.9,176400.0,16.6503,16.721,16.6327,16.6945,176400.0
2013-08-19 11:10:00,18.89,18.94,18.87,18.89,131000.0,16.6857,16.7298,16.668,16.6857,131000.0
2013-08-19 11:20:00,18.88,18.91,18.82,18.83,152600.0,16.6768,16.7033,16.6238,16.6327,152600.0
2013-08-19 11:30:00,18.82,18.83,18.73,18.73,147100.0,16.6238,16.6327,16.5444,16.5444,147100.0
2013-08-19 11:40:00,18.73,18.81,18.73,18.73,112600.0,16.5444,16.615,16.5444,16.5444,112600.0
2013-08-19 11:50:00,18.73,18.75,18.68,18.71,175900.0,16.5444,16.562,16.5002,16.5267,175900.0
2013-08-19 12:00:00,18.71,18.72,18.68,18.69,182500.0,16.5267,16.5355,16.5002,16.509,182500.0
2013-08-19 12:10:00,18.68,18.76,18.66,18.71,97800.0,16.5002,16.5709,16.4825,16.5267,97800.0
2013-08-19 12:20:00,18.71,18.74,18.68,18.7,121100.0,16.5267,16.5532,16.5002,16.5179,121100.0
2013-08-19 12:30:00,18.69,18.7,18.6,18.6,123100.0,16.509,16.5179,16.4295,16.4295,123100.0
2013-08-19 12:40:00,18.6,18.68,18.59,18.62,132900.0,16.4295,16.5002,16.4207,16.4472,132900.0
2013-08-19 12:50:00,18.62,18.62,18.56,18.59,85000.0,16.4472,16.4472,16.3942,16.4207,85000.0
2013-08-19 13:00:00,18.59,18.59,18.41,18.41,180300.0,16.4207,16.4207,16.2617,16.2617,180300.0
2013-08-19 13:10:00,18.41,18.44,18.38,18.43,154500.0,16.2617,16.2882,16.2352,16.2794,154500.0
2013-08-19 13:20:00,18.42,18.46,18.32,18.46,276900.0,16.2705,16.3059,16.1822,16.3059,276900.0
2013-08-19 13:30:00,18.46,18.52,18.32,18.32,194000.0,16.3059,16.3589,16.1822,16.1822,194000.0
2013-08-19 13:40:00,18.33,18.4,18.3,18.4,198100.0,16.191,16.2529,16.1645,16.2529,198100.0
2013-08-19 13:50:00,18.4,18.51,18.35,18.43,312600.0,16.2529,16.35,16.2087,16.2794,312600.0
2013-08-19 14:00:00,18.42,18.43,18.34,18.38,148500.0,16.2705,16.2794,16.1999,16.2352,148500.0
2013-08-19 14:10:00,18.38,18.42,18.34,18.42,143800.0,16.2352,16.2705,16.1999,16.2705,143800.0
2013-08-19 14:20:00,18.42,18.42,18.37,18.42,102100.0,16.2705,16.2705,16.2264,16.2705,102100.0
2013-08-19 14:30:00,18.41,18.42,18.34,18.37,126600.0,16.2617,16.2705,16.1999,16.2264,126600.0
2013-08-19 14:40:00,18.36,18.38,18.32,18.37,165000.0,16.2175,16.2352,16.1822,16.2264,165000.0
2013-08-19 14:50:00,18.38,18.4,18.35,18.38,164200.0,16.2352,16.2529,16.2087,16.2352,164200.0
2013-08-19 15:00:00,18.38,18.39,18.25,18.25,255000.0,16.2352,16.244,16.1204,16.1204,255000.0
2013-08-19 15:10:00,18.25,18.32,18.21,18.28,263500.0,16.1204,16.1822,16.085,16.1469,263500.0
2013-08-19 15:20:00,18.27,18.34,18.24,18.3,260000.0,16.138,16.1999,16.1115,16.1645,260000.0
2013-08-19 15:30:00,18.29,18.33,18.25,18.28,219600.0,16.1557,16.191,16.1204,16.1469,219600.0
2013-08-19 15:40:00,18.28,18.32,18.25,18.3,453400.0,16.1469,16.1822,16.1204,16.1645,453400.0
2013-08-19 15:50:00,18.3,18.34,18.26,18.29,468300.0,16.1645,16.1999,16.1292,16.1557,468300.0
2013-08-20 09:30:00,18.4,18.67,18.38,18.5,284500.0,16.2529,16.4914,16.2352,16.3412,284500.0
2013-08-20 09:40:00,18.5,18.61,18.33,18.37,417200.0,16.3412,16.4384,16.191,16.2264,417200.0
2013-08-20 09:50:00,18.37,18.5,18.35,18.43,214100.0,16.2264,16.3412,16.2087,16.2794,214100.0
2013-08-20 10:00:00,18.44,18.57,18.43,18.55,152500.0,16.2882,16.403,16.2794,16.3854,152500.0
2013-08-20 10:10:00,18.55,18.57,18.47,18.55,151400.0,16.3854,16.403,16.3147,16.3854,151400.0
2013-08-20 10:20:00,18.55,18.65,18.54,18.6,117700.0,16.3854,16.4737,16.3765,16.4295,117700.0
2013-08-20 10:30:00,18.59,18.74,18.57,18.72,167800.0,16.4207,16.5532,16.403,16.5355,167800.0
2013-08-20 10:40:00,18.71,18.73,18.57,18.64,211400.0,16.5267,16.5444,16.403,16.4649,211400.0
2013-08-20 10:50:00,18.64,18.67,18.57,18.61,78900.0,16.4649,16.4914,16.403,16.4384,78900.0
2013-08-20 11:00:00,18.61,18.74,18.61,18.74,124800.0,16.4384,16.5532,16.4384,16.5532,124800.0
2013-08-20 11:10:00,18.74,18.77,18.65,18.73,92100.0,16.5532,16.5797,16.4737,16.5444,92100.0
2013-08-20 11:20:00,18.74,18.81,18.68,18.68,128800.0,16.5532,16.615,16.5002,16.5002,128800.0
2013-08-20 11:30:00,18.68,18.78,18.68,18.72,94700.0,16.5002,16.5885,16.5002,16.5355,94700.0
2013-08-20 11:40:00,18.73,18.81,18.7,18.8,104800.0,16.5444,16.615,16.5179,16.6062,104800.0
2013-08-20 11:50:00,18.79,18.85,18.77,18.84,153100.0,16.5973,16.6503,16.5797,16.6415,153100.0
2013-08-20 12:00:00,18.84,18.86,18.79,18.79,121600.0,16.6415,16.6592,16.5973,16.5973,121600.0
2013-08-20 12:10:00,18.78,18.86,18.74,18.85,126900.0,16.5885,16.6592,16.5532,16.6503,126900.0
2013-08-20 12:20:00,18.85,18.85,18.76,18.78,112300.0,16.6503,16.6503,16.5709,16.5885,112300.0
2013-08-20 12:30:00,18.78,18.8,18.69,18.7,117000.0,16.5885,16.6062,16.509,16.5179,117000.0
2013-08-20 12:40:00,18.71,18.75,18.69,18.7,111700.0,16.5267,16.562,16.509,16.5179,111700.0
2013-08-20 12:50:00,18.7,18.72,18.66,18.71,69100.0,16.5179,16.5355,16.4825,16.5267,69100.0
2013-08-20 13:00:00,18.71,18.76,18.7,18.71,91300.0,16.5267,16.5709,16.5179,16.5267,91300.0
2013-08-20 13:10:00,18.71,18.75,18.7,18.71,79800.0,16.5267,16.562,16.5179,16.5267,79800.0
2013-08-20 13:20:00,18.71,18.76,18.69,18.73,108100.0,16.5267,16.5709,16.509,16.5444,108100.0
2013-08-20 13:30:00,18.73,18.78,18.71,18.75,123100.0,16.5444,16.5885,16.5267,16.562,123100.0
2013-08-20 13:40:00,18.75,18.78,18.7,18.73,81700.0,16.562,16.5885,16.5179,16.5444,81700.0
2013-08-20 13:50:00,18.73,18.76,18.68,18.71,53600.0,16.5444,16.5709,16.5002,16.5267,53600.0
2013-08-20 14:00:00,18.71,18.78,18.7,18.73,111200.0,16.5267,16.5885,16.5179,16.5444,111200.0
2013-08-20 14:10:00,18.73,18.81,18.69,18.8,106800.0,16.5444,16.615,16.509,16.6062,106800.0
2013-08-20 14:20:00,18.79,18.85,18.77,18.79,131800.0,16.5973,16.6503,16.5797,16.5973,131800.0
2013-08-20 14:30:00,18.79,18.85,18.76,18.84,95100.0,16.5973,16.6503,16.5709,16.6415,95100.0
2013-08-20 14:40:00,18.84,18.9,18.79,18.87,254500.0,16.6415,16.6945,16.5973,16.668,254500.0
2013-08-20 14:50:00,18.87,18.91,18.85,18.9,130600.0,16.668,16.7033,16.6503,16.6945,130600.0
2013-08-20 15:00:00,18.9,18.93,18.85,18.9,157700.0,16.6945,16.721,16.6503,16.6945,157700.0
2013-08-20 15:10:00,18.9,18.98,18.89,18.98,154600.0,16.6945,16.7652,16.6857,16.7652,154600.0
2013-08-20 15:20:00,18.97,19.0,18.95,19.0,141600.0,16.7563,16.7828,16.7387,16.7828,141600.0
2013-08-20 15:30:00,18.99,19.02,18.93,18.95,192700.0,16.774,16.8005,16.721,16.7387,192700.0
2013-08-20 15:40:00,18.95,18.99,18.88,18.91,301100.0,16.7387,16.774,16.6768,16.7033,301100.0
2013-08-20 15:50:00,18.91,18.95,18.91,18.93,403400.0,16.7033,16.7387,16.7033,16.721,403400.0
2013-08-21 09:30:00,18.89,19.16,18.8,19.11,303800.0,16.6857,16.9242,16.6062,16.88,303800.0
2013-08-21 09:40:00,19.11,19.11,18.86,19.02,251000.0,16.88,16.88,16.6592,16.8005,251000.0
2013-08-21 09:50:00,19.0,19.04,18.85,18.86,305500.0,16.7828,16.8182,16.6503,16.6592,305500.0
2013-08-21 10:00:00,18.85,19.21,18.85,19.15,389900.0,16.6503,16.9683,16.6503,16.9153,389900.0
2013-08-21 10:10:00,19.14,19.17,19.06,19.14,317100.0,16.9065,16.933,16.8358,16.9065,317100.0
2013-08-21 10:20:00,19.14,19.2,19.12,19.12,214500.0,16.9065,16.9595,16.8888,16.8888,214500.0
2013-08-21 10:30:00,19.13,19.18,19.09,19.14,180500.0,16.8977,16.9418,16.8623,16.9065,180500.0
2013-08-21 10:40:00,19.15,19.15,19.05,19.07,128400.0,16.9153,16.9153,16.827,16.8447,128400.0
2013-08-21 10:50:00,19.07,19.13,19.04,19.11,147500.0,16.8447,16.8977,16.8182,16.88,147500.0
2013-08-21 11:00:00,19.1,19.14,19.08,19.12,102500.0,16.8712,16.9065,16.8535,16.8888,102500.0
2013-08-21 11:10:00,19.11,19.17,19.07,19.07,206000.0,16.88,16.933,16.8447,16.8447,206000.0
2013-08-21 11:20:00,19.08,19.09,18.99,18.99,142300.0,16.8535,16.8623,16.774,16.774,142300.0
2013-08-21 11:30:00,18.99,19.05,18.93,19.0,200600.0,16.774,16.827,16.721,16.7828,200600.0
2013-08-21 11:40:00,19.01,19.04,18.97,19.0,124000.0,16.7917,16.8182,16.7563,16.7828,124000.0
2013-08-21 11:50:00,19.0,19.06,18.98,19.06,102200.0,16.7828,16.8358,16.7652,16.8358,102200.0
2013-08-21 12:00:00,19.05,19.08,18.99,19.0,198100.0,16.827,16.8535,16.774,16.7828,198100.0
2013-08-21 12:10:00,18.99,19.06,18.99,19.05,60700.0,16.774,16.8358,16.774,16.827,60700.0
2013-08-21 12:20:00,19.04,19.08,18.99,19.07,117000.0,16.8182,16.8535,16.774,16.8447,117000.0
2013-08-21 12:30:00,19.08,19.08,18.97,18.98,88400.0,16.8535,16.8535,16.7563,16.7652,88400.0
2013-08-21 12:40:00,18.97,19.04,18.96,19.03,82500.0,16.7563,16.8182,16.7475,16.8093,82500.0
2013-08-21 12:50:00,19.02,19.04,18.99,19.0,50700.0,16.8005,16.8182,16.774,16.7828,50700.0
2013-08-21 13:00:00,19.0,19.0,18.95,18.97,102200.0,16.7828,16.7828,16.7387,16.7563,102200.0
2013-08-21 13:10:00,18.98,19.04,18.95,18.99,78100.0,16.7652,16.8182,16.7387,16.774,78100.0
2013-08-21 13:20:00,18.99,19.0,18.94,18.98,91300.0,16.774,16.7828,16.7298,16.7652,91300.0
2013-08-21 13:30:00,18.98,19.0,18.93,18.95,70900.0,16.7652,16.7828,16.721,16.7387,70900.0
2013-08-21 13:40:00,18.95,19.0,18.94,19.0,421500.0,16.7387,16.7828,16.7298,16.7828,421500.0
2013-08-21 13:50:00,18.99,19.01,18.98,18.98,78700.0,16.774,16.7917,16.7652,16.7652,78700.0
2013-08-21 14:00:00,18.98,18.99,18.73,18.9,281900.0,16.7652,16.774,16.5444,16.6945,281900.0
2013-08-21 14:10:00,18.89,19.01,18.87,18.93,228200.0,16.6857,16.7917,16.668,16.721,228200.0
2013-08-21 14:20:00,18.92,18.93,18.86,18.9,205000.0,16.7122,16.721,16.6592,16.6945,205000.0
2013-08-21 14:30:00,18.91,19.09,18.91,19.09,161400.0,16.7033,16.8623,16.7033,16.8623,161400.0
2013-08-21 14:40:00,19.08,19.14,19.04,19.11,150800.0,16.8535,16.9065,16.8182,16.88,150800.0
2013-08-21 14:50:00,19.1,19.12,19.04,19.04,61400.0,16.8712,16.8888,16.8182,16.8182,61400.0
2013-08-21 15:00:00,19.04,19.05,19.0,19.02,77800.0,16.8182,16.827,16.7828,16.8005,77800.0
2013-08-21 15:10:00,19.02,19.07,19.01,19.03,302500.0,16.8005,16.8447,16.7917,16.8093,302500.0
2013-08-21 15:20:00,19.03,19.05,18.95,18.96,159800.0,16.8093,16.827,16.7387,16.7475,159800.0
2013-08-21 15:30:00,18.96,18.99,18.92,18.93,144200.0,16.7475,16.774,16.7122,16.721,144200.0
2013-08-21 15:40:00,18.94,18.94,18.84,18.89,306800.0,16.7298,16.7298,16.6415,16.6857,306800.0
2013-08-21 15:50:00,18.88,18.91,18.85,18.86,293400.0,16.6768,16.7033,16.6503,16.6592,293400.0
2013-08-22 09:30:00,18.97,19.13,18.86,19.13,207500.0,16.7563,16.8977,16.6592,16.8977,207500.0
2013-08-22 09:40:00,19.14,19.19,19.03,19.08,116800.0,16.9065,16.9507,16.8093,16.8535,116800.0
2013-08-22 09:50:00,19.09,19.2,19.09,19.14,94200.0,16.8623,16.9595,16.8623,16.9065,94200.0
2013-08-22 10:00:00,19.15,19.28,19.14,19.27,188500.0,16.9153,17.0302,16.9065,17.0213,188500.0
2013-08-22 10:10:00,19.27,19.38,19.24,19.35,161600.0,17.0213,17.1185,16.9948,17.092,161600.0
2013-08-22 10:20:00,19.35,19.35,19.19,19.26,174000.0,17.092,17.092,16.9507,17.0125,174000.0
2013-08-22 10:30:00,19.26,19.28,19.21,19.25,86900.0,17.0125,17.0302,16.9683,17.0037,86900.0
2013-08-22 10:40:00,19.25,19.32,19.22,19.23,90100.0,17.0037,17.0655,16.9772,16.986,90100.0
2013-08-22 10:50:00,19.23,19.23,19.19,19.2,120200.0,16.986,16.986,16.9507,16.9595,120200.0
2013-08-22 11:00:00,19.19,19.23,19.19,19.2,112600.0,16.9507,16.986,16.9507,16.9595,112600.0
2013-08-22 11:10:00,19.21,19.22,19.13,19.13,94100.0,16.9683,16.9772,16.8977,16.8977,94100.0
2013-08-22 11:20:00,19.13,19.15,19.05,19.07,78900.0,16.8977,16.9153,16.827,16.8447,78900.0
2013-08-22 11:30:00,19.08,19.14,19.07,19.1,46700.0,16.8535,16.9065,16.8447,16.8712,46700.0
2013-08-22 11:40:00,19.1,19.17,19.08,19.17,76500.0,16.8712,16.933,16.8535,16.933,76500.0
2013-08-22 11:50:00,19.16,19.19,19.13,19.15,55800.0,16.9242,16.9507,16.8977,16.9153,55800.0
2013-08-22 12:00:00,19.16,19.2,19.15,19.17,61600.0,16.9242,16.9595,16.9153,16.933,61600.0
2013-08-22 12:10:00,19.17,19.25,19.17,19.23,102700.0,16.933,17.0037,16.933,16.986,102700.0
2013-08-22 12:20:00,19.22,19.25,19.22,19.24,58800.0,16.9772,17.0037,16.9772,16.9948,58800.0
2013-08-22 12:30:00,19.23,19.3,19.23,19.3,71000.0,16.986,17.0478,16.986,17.0478,71000.0
2013-08-22 12:40:00,19.29,19.32,19.25,19.26,59100.0,17.039,17.0655,17.0037,17.0125,59100.0
2013-08-22 12:50:00,19.25,19.25,19.18,19.21,71400.0,17.0037,17.0037,16.9418,16.9683,71400.0
2013-08-22 13:00:00,19.2,19.25,19.2,19.25,24000.0,16.9595,17.0037,16.9595,17.0037,24000.0
2013-08-22 13:10:00,19.25,19.29,19.22,19.25,41300.0,17.0037,17.039,16.9772,17.0037,41300.0
2013-08-22 13:20:00,19.25,19.27,19.23,19.27,26400.0,17.0037,17.0213,16.986,17.0213,26400.0
2013-08-22 13:30:00,19.27,19.28,19.24,19.26,21200.0,17.0213,17.0302,16.9948,17.0125,21200.0
2013-08-22 13:40:00,19.26,19.26,19.22,19.23,36300.0,17.0125,17.0125,16.9772,16.986,36300.0
2013-08-22 13:50:00,19.24,19.31,19.24,19.28,42900.0,16.9948,17.0567,16.9948,17.0302,42900.0
2013-08-22 14:00:00,19.28,19.31,19.26,19.26,39400.0,17.0302,17.0567,17.0125,17.0125,39400.0
2013-08-22 14:10:00,19.26,19.32,19.26,19.32,37800.0,17.0125,17.0655,17.0125,17.0655,37800.0
2013-08-22 14:20:00,19.32,19.37,19.31,19.37,80600.0,17.0655,17.1097,17.0567,17.1097,80600.0
2013-08-22 14:30:00,19.38,19.44,19.37,19.43,104900.0,17.1185,17.1715,17.1097,17.1627,104900.0
2013-08-22 14:40:00,19.42,19.42,19.35,19.36,42100.0,17.1538,17.1538,17.092,17.1008,42100.0
2013-08-22 14:50:00,19.35,19.39,19.33,19.33,49600.0,17.092,17.1273,17.0743,17.0743,49600.0
2013-08-22 15:00:00,19.33,19.37,19.33,19.35,49000.0,17.0743,17.1097,17.0743,17.092,49000.0
2013-08-22 15:10:00,19.36,19.38,19.35,19.37,49600.0,17.1008,17.1185,17.092,17.1097,49600.0
2013-08-22 15:20:00,19.37,19.44,19.36,19.4,135300.0,17.1097,17.1715,17.1008,17.1362,135300.0
2013-08-22 15:30:00,19.39,19.42,19.38,19.38,169800.0,17.1273,17.1538,17.1185,17.1185,169800.0
2013-08-22 15:40:00,19.39,19.39,19.31,19.32,194000.0,17.1273,17.1273,17.0567,17.0655,194000.0
2013-08-22 15:50:00,19.33,19.33,19.28,19.29,321600.0,17.0743,17.0743,17.0302,17.039,321600.0
2013-08-23 09:30:00,19.39,19.39,19.13,19.17,271200.0,17.1273,17.1273,16.8977,16.933,271200.0
2013-08-23 09:40:00,19.17,19.23,19.08,19.09,280300.0,16.933,16.986,16.8535,16.8623,280300.0
2013-08-23 09:50:00,19.09,19.09,18.94,18.96,172100.0,16.8623,16.8623,16.7298,16.7475,172100.0
2013-08-23 10:00:00,18.96,18.96,18.57,18.58,709800.0,16.7475,16.7475,16.403,16.4119,709800.0
2013-08-23 10:10:00,18.58,18.64,18.5,18.63,367700.0,16.4119,16.4649,16.3412,16.456,367700.0
2013-08-23 10:20:00,18.63,18.78,18.6,18.68,283200.0,16.456,16.5885,16.4295,16.5002,283200.0
2013-08-23 10:30:00,18.68,18.76,18.65,18.75,255300.0,16.5002,16.5709,16.4737,16.562,255300.0
2013-08-23 10:40:00,18.75,18.79,18.71,18.73,169300.0,16.562,16.5973,16.5267,16.5444,169300.0
2013-08-23 10:50:00,18.74,18.81,18.72,18.78,122600.0,16.5532,16.615,16.5355,16.5885,122600.0
2013-08-23 11:00:00,18.77,18.86,18.72,18.74,120800.0,16.5797,16.6592,16.5355,16.5532,120800.0
2013-08-23 11:10:00,18.75,18.79,18.72,18.75,178800.0,16.562,16.5973,16.5355,16.562,178800.0
2013-08-23 11:20:00,18.75,18.75,18.7,18.71,71200.0,16.562,16.562,16.5179,16.5267,71200.0
2013-08-23 11:30:00,18.7,18.75,18.65,18.66,270400.0,16.5179,16.562,16.4737,16.4825,270400.0
2013-08-23 11:40:00,18.67,18.67,18.6,18.64,187200.0,16.4914,16.4914,16.4295,16.4649,187200.0
2013-08-23 11:50:00,18.65,18.69,18.64,18.66,138800.0,16.4737,16.509,16.4649,16.4825,138800.0
2013-08-23 12:00:00,18.65,18.66,18.59,18.59,78800.0,16.4737,16.4825,16.4207,16.4207,78800.0
2013-08-23 12:10:00,18.59,18.63,18.58,18.61,145500.0,16.4207,16.456,16.4119,16.4384,145500.0
2013-08-23 12:20:00,18.61,18.61,18.59,18.6,112800.0,16.4384,16.4384,16.4207,16.4295,112800.0
2013-08-23 12:30:00,18.6,18.64,18.6,18.63,102100.0,16.4295,16.4649,16.4295,16.456,102100.0
2013-08-23 12:40:00,18.63,18.65,18.6,18.6,100700.0,16.456,16.4737,16.4295,16.4295,100700.0
2013-08-23 12:50:00,18.61,18.61,18.5,18.52,184400.0,16.4384,16.4384,16.3412,16.3589,184400.0
2013-08-23 13:00:00,18.52,18.57,18.47,18.56,140100.0,16.3589,16.403,16.3147,16.3942,140100.0
2013-08-23 13:10:00,18.56,18.57,18.52,18.55,122800.0,16.3942,16.403,16.3589,16.3854,122800.0
2013-08-23 13:20:00,18.55,18.57,18.52,18.55,99300.0,16.3854,16.403,16.3589,16.3854,99300.0
2013-08-23 13:30:00,18.55,18.57,18.54,18.57,52400.0,16.3854,16.403,16.3765,16.403,52400.0
2013-08-23 13:40:00,18.57,18.58,18.55,18.55,62100.0,16.403,16.4119,16.3854,16.3854,62100.0
2013-08-23 13:50:00,18.55,18.58,18.54,18.57,126300.0,16.3854,16.4119,16.3765,16.403,126300.0
2013-08-23 14:00:00,18.57,18.57,18.54,18.55,118700.0,16.403,16.403,16.3765,16.3854,118700.0
2013-08-23 14:10:00,18.55,18.6,18.54,18.6,153000.0,16.3854,16.4295,16.3765,16.4295,153000.0
2013-08-23 14:20:00,18.59,18.63,18.59,18.6,83800.0,16.4207,16.456,16.4207,16.4295,83800.0
2013-08-23 14:30:00,18.6,18.64,18.6,18.62,81200.0,16.4295,16.4649,16.4295,16.4472,81200.0
2013-08-23 14:40:00,18.62,18.62,18.58,18.61,115200.0,16.4472,16.4472,16.4119,16.4384,115200.0
2013-08-23 14:50:00,18.6,18.62,18.6,18.61,68900.0,16.4295,16.4472,16.4295,16.4384,68900.0
2013-08-23 15:00:00,18.61,18.63,18.6,18.62,100800.0,16.4384,16.456,16.4295,16.4472,100800.0
2013-08-23 15:10:00,18.62,18.62,18.6,18.61,113400.0,16.4472,16.4472,16.4295,16.4384,113400.0
2013-08-23 15:20:00,18.61,18.66,18.6,18.66,121300.0,16.4384,16.4825,16.4295,16.4825,121300.0
2013-08-23 15:30:00,18.65,18.69,18.65,18.69,210900.0,16.4737,16.509,16.4737,16.509,210900.0
2013-08-23 15:40:00,18.69,18.74,18.66,18.71,278800.0,16.509,16.5532,16.4825,16.5267,278800.0
2013-08-23 15:50:00,18.71,18.73,18.71,18.72,340000.0,16.5267,16.5444,16.5267,16.5355,340000.0
2013-08-26 09:30:00,18.69,18.74,18.49,18.5,282800.0,16.509,16.5532,16.3324,16.3412,282800.0
2013-08-26 09:40:00,18.51,18.72,18.48,18.66,141000.0,16.35,16.5355,16.3235,16.4825,141000.0
2013-08-26 09:50:00,18.66,18.87,18.66,18.77,177900.0,16.4825,16.668,16.4825,16.5797,177900.0
2013-08-26 10:00:00,18.78,18.97,18.78,18.95,191400.0,16.5885,16.7563,16.5885,16.7387,191400.0
2013-08-26 10:10:00,18.96,19.02,18.91,18.99,168000.0,16.7475,16.8005,16.7033,16.774,168000.0
2013-08-26 10:20:00,18.99,19.03,18.95,18.97,187000.0,16.774,16.8093,16.7387,16.7563,187000.0
2013-08-26 10:30:00,18.97,18.98,18.87,18.96,142600.0,16.7563,16.7652,16.668,16.7475,142600.0
2013-08-26 10:40:00,18.96,18.99,18.93,18.94,176200.0,16.7475,16.774,16.721,16.7298,176200.0
2013-08-26 10:50:00,18.94,18.95,18.88,18.89,119000.0,16.7298,16.7387,16.6768,16.6857,119000.0
2013-08-26 11:00:00,18.89,18.93,18.84,18.84,115900.0,16.6857,16.721,16.6415,16.6415,115900.0
2013-08-26 11:10:00,18.85,18.86,18.78,18.81,138200.0,16.6503,16.6592,16.5885,16.615,138200.0
2013-08-26 11:20:00,18.81,18.82,18.78,18.8,121300.0,16.615,16.6238,16.5885,16.6062,121300.0
2013-08-26 11:30:00,18.8,18.88,18.79,18.87,99200.0,16.6062,16.6768,16.5973,16.668,99200.0
2013-08-26 11:40:00,18.87,18.87,18.8,18.81,116000.0,16.668,16.668,16.6062,16.615,116000.0
2013-08-26 11:50:00,18.8,18.81,18.76,18.78,84200.0,16.6062,16.615,16.5709,16.5885,84200.0
2013-08-26 12:00:00,18.78,18.82,18.75,18.78,167000.0,16.5885,16.6238,16.562,16.5885,167000.0
2013-08-26 12:10:00,18.79,18.88,18.79,18.88,118300.0,16.5973,16.6768,16.5973,16.6768,118300.0
2013-08-26 12:20:00,18.88,18.9,18.84,18.87,79600.0,16.6768,16.6945,16.6415,16.668,79600.0
2013-08-26 12:30:00,18.86,18.86,18.83,18.84,45000.0,16.6592,16.6592,16.6327,16.6415,45000.0
2013-08-26 12:40:00,18.84,18.89,18.84,18.89,50700.0,16.6415,16.6857,16.6415,16.6857,50700.0
2013-08-26 12:50:00,18.89,18.98,18.88,18.98,121800.0,16.6857,16.7652,16.6768,16.7652,121800.0
2013-08-26 13:00:00,18.98,18.99,18.93,18.94,108800.0,16.7652,16.774,16.721,16.7298,108800.0
2013-08-26 13:10:00,18.94,18.94,18.89,18.89,61300.0,16.7298,16.7298,16.6857,16.6857,61300.0
2013-08-26 13:20:00,18.89,18.89,18.84,18.85,97700.0,16.6857,16.6857,16.6415,16.6503,97700.0
2013-08-26 13:30:00,18.84,18.85,18.8,18.8,68900.0,16.6415,16.6503,16.6062,16.6062,68900.0
2013-08-26 13:40:00,18.8,18.82,18.77,18.81,180400.0,16.6062,16.6238,16.5797,16.615,180400.0
2013-08-26 13:50:00,18.81,18.83,18.78,18.79,177300.0,16.615,16.6327,16.5885,16.5973,177300.0
2013-08-26 14:00:00,18.8,18.81,18.78,18.81,90500.0,16.6062,16.615,16.5885,16.615,90500.0
2013-08-26 14:10:00,18.8,18.84,18.8,18.83,171700.0,16.6062,16.6415,16.6062,16.6327,171700.0
2013-08-26 14:20:00,18.83,18.84,18.8,18.8,45600.0,16.6327,16.6415,16.6062,16.6062,45600.0
2013-08-26 14:30:00,18.81,18.86,18.8,18.86,68400.0,16.615,16.6592,16.6062,16.6592,68400.0
2013-08-26 14:40:00,18.86,18.87,18.83,18.85,457800.0,16.6592,16.668,16.6327,16.6503,457800.0
2013-08-26 14:50:00,18.86,18.86,18.82,18.84,58600.0,16.6592,16.6592,16.6238,16.6415,58600.0
2013-08-26 15:00:00,18.85,18.86,18.83,18.83,75500.0,16.6503,16.6592,16.6327,16.6327,75500.0
2013-08-26 15:10:00,18.84,18.84,18.71,18.72,148800.0,16.6415,16.6415,16.5267,16.5355,148800.0
2013-08-26 15:20:00,18.72,18.73,18.64,18.71,279500.0,16.5355,16.5444,16.4649,16.5267,279500.0
2013-08-26 15:30:00,18.72,18.8,18.7,18.79,219200.0,16.5355,16.6062,16.5179,16.5973,219200.0
2013-08-26 15:40:00,18.78,18.79,18.72,18.73,273300.0,16.5885,16.5973,16.5355,16.5444,273300.0
2013-08-26 15:50:00,18.73,18.73,18.68,18.7,515700.0,16.5444,16.5444,16.5002,16.5179,515700.0
2013-08-27 09:30:00,18.29,18.42,18.23,18.37,363500.0,16.1557,16.2705,16.1027,16.2264,363500.0
2013-08-27 09:40:00,18.38,18.42,18.23,18.33,334500.0,16.2352,16.2705,16.1027,16.191,334500.0
2013-08-27 09:50:00,18.32,18.41,18.3,18.34,261500.0,16.1822,16.2617,16.1645,16.1999,261500.0
2013-08-27 10:00:00,18.34,18.38,18.24,18.28,233700.0,16.1999,16.2352,16.1115,16.1469,233700.0
2013-08-27 10:10:00,18.28,18.33,18.24,18.25,284700.0,16.1469,16.191,16.1115,16.1204,284700.0
2013-08-27 10:20:00,18.25,18.36,18.24,18.29,119700.0,16.1204,16.2175,16.1115,16.1557,119700.0
2013-08-27 10:30:00,18.3,18.3,18.25,18.27,168000.0,16.1645,16.1645,16.1204,16.138,168000.0
2013-08-27 10:40:00,18.27,18.28,18.15,18.15,298200.0,16.138,16.1469,16.032,16.032,298200.0
2013-08-27 10:50:00,18.16,18.22,18.1,18.17,238100.0,16.0409,16.0939,15.9879,16.0497,238100.0
2013-08-27 11:00:00,18.18,18.19,18.08,18.11,192900.0,16.0585,16.0674,15.9702,15.9967,192900.0
2013-08-27 11:10:00,18.12,18.17,18.1,18.15,107300.0,16.0055,16.0497,15.9879,16.032,107300.0
2013-08-27 11:20:00,18.14,18.16,18.07,18.08,208000.0,16.0232,16.0409,15.9614,15.9702,208000.0
2013-08-27 11:30:00,18.08,18.13,18.06,18.13,145000.0,15.9702,16.0144,15.9525,16.0144,145000.0
2013-08-27 11:40:00,18.13,18.13,18.01,18.02,196800.0,16.0144,16.0144,15.9084,15.9172,196800.0
2013-08-27 11:50:00,18.02,18.06,18.0,18.0,272700.0,15.9172,15.9525,15.8995,15.8995,272700.0
2013-08-27 12:00:00,18.01,18.03,17.92,17.99,249100.0,15.9084,15.926,15.8289,15.8907,249100.0
2013-08-27 12:10:00,17.99,18.01,17.94,17.94,306500.0,15.8907,15.9084,15.8465,15.8465,306500.0
2013-08-27 12:20:00,17.94,18.01,17.94,18.0,1419200.0,15.8465,15.9084,15.8465,15.8995,1419200.0
2013-08-27 12:30:00,18.01,18.04,17.98,18.03,324600.0,15.9084,15.9349,15.8819,15.926,324600.0
2013-08-27 12:40:00,18.03,18.04,17.95,18.01,414700.0,15.926,15.9349,15.8554,15.9084,414700.0
2013-08-27 12:50:00,18.0,18.01,17.96,17.98,210400.0,15.8995,15.9084,15.8642,15.8819,210400.0
2013-08-27 13:00:00,17.99,18.01,17.97,18.0,176600.0,15.8907,15.9084,15.873,15.8995,176600.0
2013-08-27 13:10:00,17.99,18.01,17.97,18.0,189900.0,15.8907,15.9084,15.873,15.8995,189900.0
2013-08-27 13:20:00,17.99,18.01,17.98,17.99,203600.0,15.8907,15.9084,15.8819,15.8907,203600.0
2013-08-27 13:30:00,18.0,18.01,17.98,17.98,508500.0,15.8995,15.9084,15.8819,15.8819,508500.0
2013-08-27 13:40:00,17.98,18.01,17.98,18.0,246800.0,15.8819,15.9084,15.8819,15.8995,246800.0
2013-08-27 13:50:00,18.0,18.0,17.96,17.97,141800.0,15.8995,15.8995,15.8642,15.873,141800.0
2013-08-27 14:00:00,17.97,18.0,17.96,17.98,130400.0,15.873,15.8995,15.8642,15.8819,130400.0
2013-08-27 14:10:00,17.98,18.0,17.95,17.95,130500.0,15.8819,15.8995,15.8554,15.8554,130500.0
2013-08-27 14:20:00,17.95,17.97,17.93,17.96,148600.0,15.8554,15.873,15.8377,15.8642,148600.0
2013-08-27 14:30:00,17.96,17.96,17.89,17.92,162200.0,15.8642,15.8642,15.8024,15.8289,162200.0
2013-08-27 14:40:00,17.92,18.01,17.91,18.01,206200.0,15.8289,15.9084,15.82,15.9084,206200.0
2013-08-27 14:50:00,18.01,18.05,17.99,18.01,230600.0,15.9084,15.9437,15.8907,15.9084,230600.0
2013-08-27 15:00:00,18.01,18.05,17.99,18.03,457900.0,15.9084,15.9437,15.8907,15.926,457900.0
2013-08-27 15:10:00,18.03,18.04,17.97,18.0,204400.0,15.926,15.9349,15.873,15.8995,204400.0
2013-08-27 15:20:00,17.99,18.01,17.97,18.0,190000.0,15.8907,15.9084,15.873,15.8995,190000.0
2013-08-27 15:30:00,18.0,18.0,17.94,17.98,225100.0,15.8995,15.8995,15.8465,15.8819,225100.0
2013-08-27 15:40:00,17.98,18.01,17.98,17.99,514000.0,15.8819,15.9084,15.8819,15.8907,514000.0
2013-08-27 15:50:00,18.0,18.01,17.97,18.0,693800.0,15.8995,15.9084,15.873,15.8995,693800.0
2013-08-28 09:30:00,17.9,17.94,17.65,17.78,433700.0,15.8112,15.8465,15.5904,15.7052,433700.0
2013-08-28 09:40:00,17.78,17.81,17.63,17.76,344800.0,15.7052,15.7317,15.5727,15.6875,344800.0
2013-08-28 09:50:00,17.75,17.83,17.65,17.69,246400.0,15.6787,15.7494,15.5904,15.6257,246400.0
2013-08-28 10:00:00,17.68,17.82,17.67,17.67,408100.0,15.6169,15.7405,15.608,15.608,408100.0
2013-08-28 10:10:00,17.68,17.71,17.6,17.62,340100.0,15.6169,15.6434,15.5462,15.5639,340100.0
2013-08-28 10:20:00,17.61,17.67,17.57,17.64,401700.0,15.555,15.608,15.5197,15.5815,401700.0
2013-08-28 10:30:00,17.63,17.77,17.61,17.7,363800.0,15.5727,15.6964,15.555,15.6345,363800.0
2013-08-28 10:40:00,17.7,17.72,17.65,17.7,181900.0,15.6345,15.6522,15.5904,15.6345,181900.0
2013-08-28 10:50:00,17.69,17.8,17.68,17.7,271000.0,15.6257,15.7229,15.6169,15.6345,271000.0
2013-08-28 11:00:00,17.7,17.75,17.7,17.71,170400.0,15.6345,15.6787,15.6345,15.6434,170400.0
2013-08-28 11:10:00,17.71,17.76,17.65,17.65,181900.0,15.6434,15.6875,15.5904,15.5904,181900.0
2013-08-28 11:20:00,17.66,17.7,17.63,17.64,240300.0,15.5992,15.6345,15.5727,15.5815,240300.0
2013-08-28 11:30:00,17.64,17.65,17.6,17.62,177000.0,15.5815,15.5904,15.5462,15.5639,177000.0
2013-08-28 11:40:00,17.62,17.63,17.58,17.58,125000.0,15.5639,15.5727,15.5285,15.5285,125000.0
2013-08-28 11:50:00,17.59,17.67,17.59,17.67,160300.0,15.5374,15.608,15.5374,15.608,160300.0
2013-08-28 12:00:00,17.67,17.71,17.64,17.7,182500.0,15.608,15.6434,15.5815,15.6345,182500.0
2013-08-28 12:10:00,17.7,17.71,17.64,17.65,197900.0,15.6345,15.6434,15.5815,15.5904,197900.0
2013-08-28 12:20:00,17.66,17.71,17.66,17.71,141300.0,15.5992,15.6434,15.5992,15.6434,141300.0
2013-08-28 12:30:00,17.71,17.76,17.7,17.73,165400.0,15.6434,15.6875,15.6345,15.661,165400.0
2013-08-28 12:40:00,17.73,17.77,17.73,17.76,86000.0,15.661,15.6964,15.661,15.6875,86000.0
2013-08-28 12:50:00,17.75,17.76,17.72,17.74,90700.0,15.6787,15.6875,15.6522,15.6699,90700.0
2013-08-28 13:00:00,17.74,17.77,17.69,17.69,334700.0,15.6699,15.6964,15.6257,15.6257,334700.0
2013-08-28 13:10:00,17.69,17.69,17.65,17.67,369500.0,15.6257,15.6257,15.5904,15.608,369500.0
2013-08-28 13:20:00,17.68,17.74,17.68,17.74,91500.0,15.6169,15.6699,15.6169,15.6699,91500.0
2013-08-28 13:30:00,17.74,17.76,17.73,17.75,121100.0,15.6699,15.6875,15.661,15.6787,121100.0
2013-08-28 13:40:00,17.74,17.74,17.71,17.71,111800.0,15.6699,15.6699,15.6434,15.6434,111800.0
2013-08-28 13:50:00,17.71,17.8,17.69,17.8,206800.0,15.6434,15.7229,15.6257,15.7229,206800.0
2013-08-28 14:00:00,17.79,17.8,17.74,17.77,138700.0,15.714,15.7229,15.6699,15.6964,138700.0
2013-08-28 14:10:00,17.77,17.81,17.74,17.78,117700.0,15.6964,15.7317,15.6699,15.7052,117700.0
2013-08-28 14:20:00,17.77,17.82,17.74,17.81,195100.0,15.6964,15.7405,15.6699,15.7317,195100.0
2013-08-28 14:30:00,17.81,17.82,17.73,17.75,195000.0,15.7317,15.7405,15.661,15.6787,195000.0
2013-08-28 14:40:00,17.75,17.8,17.72,17.79,192500.0,15.6787,15.7229,15.6522,15.714,192500.0
2013-08-28 14:50:00,17.79,17.8,17.73,17.74,111300.0,15.714,15.7229,15.661,15.6699,111300.0
2013-08-28 15:00:00,17.73,17.78,17.71,17.77,258700.0,15.661,15.7052,15.6434,15.6964,258700.0
2013-08-28 15:10:00,17.78,17.81,17.76,17.76,141100.0,15.7052,15.7317,15.6875,15.6875,141100.0
2013-08-28 15:20:00,17.76,17.79,17.76,17.78,156400.0,15.6875,15.714,15.6875,15.7052,156400.0
2013-08-28 15:30:00,17.79,17.84,17.79,17.83,202700.0,15.714,15.7582,15.714,15.7494,202700.0
2013-08-28 15:40:00,17.83,17.83,17.78,17.79,359100.0,15.7494,15.7494,15.7052,15.714,359100.0
2013-08-28 15:50:00,17.79,17.8,17.75,17.76,398800.0,15.714,15.7229,15.6787,15.6875,398800.0
2013-08-29 09:30:00,17.81,17.86,17.73,17.85,230900.0,15.7317,15.7759,15.661,15.767,230900.0
2013-08-29 09:40:00,17.85,17.92,17.74,17.79,313200.0,15.767,15.8289,15.6699,15.714,313200.0
2013-08-29 09:50:00,17.79,18.03,17.79,18.0,303000.0,15.714,15.926,15.714,15.8995,303000.0
2013-08-29 10:00:00,17.99,18.07,17.95,18.07,289900.0,15.8907,15.9614,15.8554,15.9614,289900.0
2013-08-29 10:10:00,18.07,18.19,18.05,18.18,269000.0,15.9614,16.0674,15.9437,16.0585,269000.0
2013-08-29 10:20:00,18.18,18.19,18.04,18.05,222800.0,16.0585,16.0674,15.9349,15.9437,222800.0
2013-08-29 10:30:00,18.05,18.17,18.05,18.17,242100.0,15.9437,16.0497,15.9437,16.0497,242100.0
2013-08-29 10:40:00,18.17,18.2,18.15,18.15,154300.0,16.0497,16.0762,16.032,16.032,154300.0
2013-08-29 10:50:00,18.16,18.22,18.15,18.21,205700.0,16.0409,16.0939,16.032,16.085,205700.0
2013-08-29 11:00:00,18.21,18.24,18.18,18.21,234300.0,16.085,16.1115,16.0585,16.085,234300.0
2013-08-29 11:10:00,18.21,18.25,18.19,18.23,155900.0,16.085,16.1204,16.0674,16.1027,155900.0
2013-08-29 11:20:00,18.22,18.34,18.22,18.32,164200.0,16.0939,16.1999,16.0939,16.1822,164200.0
2013-08-29 11:30:00,18.33,18.38,18.31,18.38,163100.0,16.191,16.2352,16.1734,16.2352,163100.0
2013-08-29 11:40:00,18.38,18.46,18.37,18.42,283000.0,16.2352,16.3059,16.2264,16.2705,283000.0
2013-08-29 11:50:00,18.42,18.46,18.37,18.38,103800.0,16.2705,16.3059,16.2264,16.2352,103800.0
2013-08-29 12:00:00,18.39,18.4,18.37,18.37,128300.0,16.244,16.2529,16.2264,16.2264,128300.0
2013-08-29 12:10:00,18.37,18.42,18.36,18.4,116200.0,16.2264,16.2705,16.2175,16.2529,116200.0
2013-08-29 12:20:00,18.4,18.41,18.39,18.4,67600.0,16.2529,16.2617,16.244,16.2529,67600.0
2013-08-29 12:30:00,18.41,18.42,18.38,18.38,192900.0,16.2617,16.2705,16.2352,16.2352,192900.0
2013-08-29 12:40:00,18.38,18.46,18.38,18.45,121700.0,16.2352,16.3059,16.2352,16.297,121700.0
2013-08-29 12:50:00,18.46,18.52,18.46,18.51,148900.0,16.3059,16.3589,16.3059,16.35,148900.0
2013-08-29 13:00:00,18.51,18.53,18.47,18.5,206800.0,16.35,16.3677,16.3147,16.3412,206800.0
2013-08-29 13:10:00,18.5,18.51,18.37,18.37,102200.0,16.3412,16.35,16.2264,16.2264,102200.0
2013-08-29 13:20:00,18.36,18.38,18.28,18.35,116700.0,16.2175,16.2352,16.1469,16.2087,116700.0
2013-08-29 13:30:00,18.34,18.4,18.34,18.37,201900.0,16.1999,16.2529,16.1999,16.2264,201900.0
2013-08-29 13:40:00,18.36,18.41,18.36,18.38,87800.0,16.2175,16.2617,16.2175,16.2352,87800.0
2013-08-29 13:50:00,18.38,18.39,18.33,18.33,158900.0,16.2352,16.244,16.191,16.191,158900.0
2013-08-29 14:00:00,18.33,18.37,18.28,18.35,186900.0,16.191,16.2264,16.1469,16.2087,186900.0
2013-08-29 14:10:00,18.35,18.36,18.3,18.33,97200.0,16.2087,16.2175,16.1645,16.191,97200.0
2013-08-29 14:20:00,18.32,18.4,18.32,18.38,107600.0,16.1822,16.2529,16.1822,16.2352,107600.0
2013-08-29 14:30:00,18.37,18.45,18.37,18.4,219400.0,16.2264,16.297,16.2264,16.2529,219400.0
2013-08-29 14:40:00,18.39,18.44,18.39,18.42,60900.0,16.244,16.2882,16.244,16.2705,60900.0
2013-08-29 14:50:00,18.43,18.45,18.42,18.43,137600.0,16.2794,16.297,16.2705,16.2794,137600.0
2013-08-29 15:00:00,18.43,18.44,18.36,18.38,135100.0,16.2794,16.2882,16.2175,16.2352,135100.0
2013-08-29 15:10:00,18.38,18.43,18.36,18.43,81400.0,16.2352,16.2794,16.2175,16.2794,81400.0
2013-08-29 15:20:00,18.42,18.43,18.35,18.37,171400.0,16.2705,16.2794,16.2087,16.2264,171400.0
2013-08-29 15:30:00,18.37,18.38,18.3,18.32,319000.0,16.2264,16.2352,16.1645,16.1822,319000.0
2013-08-29 15:40:00,18.32,18.39,18.32,18.38,345600.0,16.1822,16.244,16.1822,16.2352,345600.0
2013-08-29 15:50:00,18.37,18.4,18.37,18.39,554500.0,16.2264,16.2529,16.2264,16.244,554500.0
2013-08-30 09:30:00,18.32,18.32,18.07,18.14,203100.0,16.1822,16.1822,15.9614,16.0232,203100.0
2013-08-30 09:40:00,18.15,18.28,18.11,18.19,121800.0,16.032,16.1469,15.9967,16.0674,121800.0
2013-08-30 09:50:00,18.2,18.3,18.18,18.24,137000.0,16.0762,16.1645,16.0585,16.1115,137000.0
2013-08-30 10:00:00,18.23,18.27,18.18,18.2,157400.0,16.1027,16.138,16.0585,16.0762,157400.0
2013-08-30 10:10:00,18.19,18.27,18.16,18.2,319700.0,16.0674,16.138,16.0409,16.0762,319700.0
2013-08-30 10:20:00,18.21,18.23,18.1,18.1,130100.0,16.085,16.1027,15.9879,15.9879,130100.0
2013-08-30 10:30:00,18.11,18.14,18.09,18.09,124200.0,15.9967,16.0232,15.979,15.979,124200.0
2013-08-30 10:40:00,18.09,18.11,18.05,18.1,122400.0,15.979,15.9967,15.9437,15.9879,122400.0
2013-08-30 10:50:00,18.09,18.1,18.03,18.07,114300.0,15.979,15.9879,15.926,15.9614,114300.0
2013-08-30 11:00:00,18.07,18.12,18.02,18.02,119000.0,15.9614,16.0055,15.9172,15.9172,119000.0
2013-08-30 11:10:00,18.02,18.07,18.01,18.01,57000.0,15.9172,15.9614,15.9084,15.9084,57000.0
2013-08-30 11:20:00,18.01,18.07,18.0,18.0,62700.0,15.9084,15.9614,15.8995,15.8995,62700.0
2013-08-30 11:30:00,18.0,18.04,17.95,18.0,82000.0,15.8995,15.9349,15.8554,15.8995,82000.0
2013-08-30 11:40:00,17.99,18.04,17.97,17.98,81200.0,15.8907,15.9349,15.873,15.8819,81200.0
2013-08-30 11:50:00,17.98,18.02,17.95,17.97,91600.0,15.8819,15.9172,15.8554,15.873,91600.0
2013-08-30 12:00:00,17.96,18.02,17.95,18.0,60200.0,15.8642,15.9172,15.8554,15.8995,60200.0
2013-08-30 12:10:00,17.99,18.06,17.99,18.02,52700.0,15.8907,15.9525,15.8907,15.9172,52700.0
2013-08-30 12:20:00,18.03,18.04,17.98,17.98,49300.0,15.926,15.9349,15.8819,15.8819,49300.0
2013-08-30 12:30:00,17.99,17.99,17.92,17.96,69600.0,15.8907,15.8907,15.8289,15.8642,69600.0
2013-08-30 12:40:00,17.96,17.99,17.95,17.98,89500.0,15.8642,15.8907,15.8554,15.8819,89500.0
2013-08-30 12:50:00,17.99,18.0,17.94,18.0,83900.0,15.8907,15.8995,15.8465,15.8995,83900.0
2013-08-30 13:00:00,17.99,18.0,17.91,17.91,133500.0,15.8907,15.8995,15.82,15.82,133500.0
2013-08-30 13:10:00,17.92,18.04,17.92,18.0,139700.0,15.8289,15.9349,15.8289,15.8995,139700.0
2013-08-30 13:20:00,18.02,18.02,17.91,17.92,83500.0,15.9172,15.9172,15.82,15.8289,83500.0
2013-08-30 13:30:00,17.93,17.94,17.91,17.91,45700.0,15.8377,15.8465,15.82,15.82,45700.0
2013-08-30 13:40:00,17.91,17.97,17.9,17.94,95200.0,15.82,15.873,15.8112,15.8465,95200.0
2013-08-30 13:50:00,17.94,17.96,17.89,17.9,85800.0,15.8465,15.8642,15.8024,15.8112,85800.0
2013-08-30 14:00:00,17.89,17.94,17.88,17.9,66900.0,15.8024,15.8465,15.7935,15.8112,66900.0
2013-08-30 14:10:00,17.9,17.9,17.84,17.85,107100.0,15.8112,15.8112,15.7582,15.767,107100.0
2013-08-30 14:20:00,17.85,17.88,17.84,17.85,49400.0,15.767,15.7935,15.7582,15.767,49400.0
2013-08-30 14:30:00,17.84,17.89,17.84,17.86,74000.0,15.7582,15.8024,15.7582,15.7759,74000.0
2013-08-30 14:40:00,17.87,17.89,17.84,17.85,57300.0,15.7847,15.8024,15.7582,15.767,57300.0
2013-08-30 14:50:00,17.86,17.89,17.84,17.85,77700.0,15.7759,15.8024,15.7582,15.767,77700.0
2013-08-30 15:00:00,17.85,17.91,17.84,17.84,245700.0,15.767,15.82,15.7582,15.7582,245700.0
2013-08-30 15:10:00,17.84,17.88,17.84,17.87,171300.0,15.7582,15.7935,15.7582,15.7847,171300.0
2013-08-30 15:20:00,17.88,17.88,17.84,17.86,120300.0,15.7935,15.7935,15.7582,15.7759,120300.0
2013-08-30 15:30:00,17.86,17.87,17.84,17.85,115700.0,15.7759,15.7847,15.7582,15.767,115700.0
2013-08-30 15:40:00,17.86,17.86,17.8,17.8,419000.0,15.7759,15.7759,15.7229,15.7229,419000.0
2013-08-30 15:50:00,17.8,17.86,17.77,17.85,587200.0,15.7229,15.7759,15.6964,15.767,587200.0
2013-09-03 09:30:00,17.91,18.02,17.82,17.82,449900.0,15.82,15.9172,15.7405,15.7405,449900.0
2013-09-03 09:40:00,17.82,17.95,17.73,17.79,404400.0,15.7405,15.8554,15.661,15.714,404400.0
2013-09-03 09:50:00,17.79,17.86,17.75,17.77,317000.0,15.714,15.7759,15.6787,15.6964,317000.0
2013-09-03 10:00:00,17.78,17.84,17.75,17.82,480200.0,15.7052,15.7582,15.6787,15.7405,480200.0
2013-09-03 10:10:00,17.82,17.98,17.8,17.96,348900.0,15.7405,15.8819,15.7229,15.8642,348900.0
2013-09-03 10:20:00,17.95,18.01,17.93,17.93,309700.0,15.8554,15.9084,15.8377,15.8377,309700.0
2013-09-03 10:30:00,17.93,18.02,17.93,18.02,247100.0,15.8377,15.9172,15.8377,15.9172,247100.0
2013-09-03 10:40:00,18.04,18.12,18.03,18.04,217700.0,15.9349,16.0055,15.926,15.9349,217700.0
2013-09-03 10:50:00,18.05,18.05,17.97,17.98,238800.0,15.9437,15.9437,15.873,15.8819,238800.0
2013-09-03 11:00:00,17.97,18.02,17.96,17.98,92500.0,15.873,15.9172,15.8642,15.8819,92500.0
2013-09-03 11:10:00,17.98,18.05,17.98,18.0,137300.0,15.8819,15.9437,15.8819,15.8995,137300.0
2013-09-03 11:20:00,18.0,18.0,17.86,17.88,297900.0,15.8995,15.8995,15.7759,15.7935,297900.0
2013-09-03 11:30:00,17.87,17.92,17.82,17.89,114500.0,15.7847,15.8289,15.7405,15.8024,114500.0
2013-09-03 11:40:00,17.89,17.94,17.85,17.94,99800.0,15.8024,15.8465,15.767,15.8465,99800.0
2013-09-03 11:50:00,17.93,17.94,17.84,17.87,68700.0,15.8377,15.8465,15.7582,15.7847,68700.0
2013-09-03 12:00:00,17.88,17.91,17.86,17.88,93200.0,15.7935,15.82,15.7759,15.7935,93200.0
2013-09-03 12:10:00,17.88,17.91,17.88,17.9,189500.0,15.7935,15.82,15.7935,15.8112,189500.0
2013-09-03 12:20:00,17.89,17.93,17.86,17.87,80200.0,15.8024,15.8377,15.7759,15.7847,80200.0
2013-09-03 12:30:00,17.87,17.89,17.85,17.88,57800.0,15.7847,15.8024,15.767,15.7935,57800.0
2013-09-03 12:40:00,17.88,17.91,17.86,17.9,78900.0,15.7935,15.82,15.7759,15.8112,78900.0
2013-09-03 12:50:00,17.9,17.92,17.86,17.88,81100.0,15.8112,15.8289,15.7759,15.7935,81100.0
2013-09-03 13:00:00,17.88,17.93,17.85,17.93,95200.0,15.7935,15.8377,15.767,15.8377,95200.0
2013-09-03 13:10:00,17.93,18.01,17.93,17.97,85900.0,15.8377,15.9084,15.8377,15.873,85900.0
2013-09-03 13:20:00,17.96,17.99,17.94,17.96,52600.0,15.8642,15.8907,15.8465,15.8642,52600.0
2013-09-03 13:30:00,17.97,17.97,17.9,17.91,59600.0,15.873,15.873,15.8112,15.82,59600.0
2013-09-03 13:40:00,17.9,17.94,17.85,17.86,50400.0,15.8112,15.8465,15.767,15.7759,50400.0
2013-09-03 13:50:00,17.86,17.9,17.83,17.84,74400.0,15.7759,15.8112,15.7494,15.7582,74400.0
2013-09-03 14:00:00,17.84,17.85,17.81,17.81,84700.0,15.7582,15.767,15.7317,15.7317,84700.0
2013-09-03 14:10:00,17.81,17.86,17.8,17.82,94500.0,15.7317,15.7759,15.7229,15.7405,94500.0
2013-09-03 14:20:00,17.82,17.83,17.77,17.83,136200.0,15.7405,15.7494,15.6964,15.7494,136200.0
2013-09-03 14:30:00,17.83,17.84,17.78,17.78,122500.0,15.7494,15.7582,15.7052,15.7052,122500.0
2013-09-03 14:40:00,17.78,17.79,17.74,17.76,105900.0,15.7052,15.714,15.6699,15.6875,105900.0
2013-09-03 14:50:00,17.77,17.82,17.73,17.81,85300.0,15.6964,15.7405,15.661,15.7317,85300.0
2013-09-03 15:00:00,17.82,17.9,17.81,17.88,103400.0,15.7405,15.8112,15.7317,15.7935,103400.0
2013-09-03 15:10:00,17.88,17.9,17.84,17.84,97400.0,15.7935,15.8112,15.7582,15.7582,97400.0
2013-09-03 15:20:00,17.85,17.87,17.83,17.85,59700.0,15.767,15.7847,15.7494,15.767,59700.0
2013-09-03 15:30:00,17.85,17.9,17.83,17.89,168400.0,15.767,15.8112,15.7494,15.8024,168400.0
2013-09-03 15:40:00,17.89,17.9,17.82,17.82,232700.0,15.8024,15.8112,15.7405,15.7405,232700.0
2013-09-03 15:50:00,17.83,17.83,17.78,17.78,508000.0,15.7494,15.7494,15.7052,15.7052,508000.0
2013-09-04 09:30:00,17.8,17.81,17.75,17.81,174700.0,15.7229,15.7317,15.6787,15.7317,174700.0
2013-09-04 09:40:00,17.81,18.01,17.81,17.96,170300.0,15.7317,15.9084,15.7317,15.8642,170300.0
2013-09-04 09:50:00,17.96,17.99,17.78,17.8,123300.0,15.8642,15.8907,15.7052,15.7229,123300.0
2013-09-04 10:00:00,17.8,17.88,17.8,17.85,119700.0,15.7229,15.7935,15.7229,15.767,119700.0
2013-09-04 10:10:00,17.84,17.9,17.84,17.85,141900.0,15.7582,15.8112,15.7582,15.767,141900.0
2013-09-04 10:20:00,17.85,17.89,17.85,17.89,146800.0,15.767,15.8024,15.767,15.8024,146800.0
2013-09-04 10:30:00,17.88,17.91,17.84,17.91,93600.0,15.7935,15.82,15.7582,15.82,93600.0
2013-09-04 10:40:00,17.91,17.97,17.86,17.97,177300.0,15.82,15.873,15.7759,15.873,177300.0
2013-09-04 10:50:00,17.96,17.98,17.91,17.94,98200.0,15.8642,15.8819,15.82,15.8465,98200.0
2013-09-04 11:00:00,17.94,18.03,17.94,17.98,89300.0,15.8465,15.926,15.8465,15.8819,89300.0
2013-09-04 11:10:00,17.99,18.0,17.93,17.99,77700.0,15.8907,15.8995,15.8377,15.8907,77700.0
2013-09-04 11:20:00,17.98,17.99,17.96,17.98,94800.0,15.8819,15.8907,15.8642,15.8819,94800.0
2013-09-04 11:30:00,17.98,18.0,17.98,17.99,59600.0,15.8819,15.8995,15.8819,15.8907,59600.0
2013-09-04 11:40:00,17.99,18.02,17.96,18.01,169700.0,15.8907,15.9172,15.8642,15.9084,169700.0
2013-09-04 11:50:00,18.01,18.04,18.01,18.02,101900.0,15.9084,15.9349,15.9084,15.9172,101900.0
2013-09-04 12:00:00,18.03,18.04,18.02,18.03,81300.0,15.926,15.9349,15.9172,15.926,81300.0
2013-09-04 12:10:00,18.03,18.04,17.99,18.01,98000.0,15.926,15.9349,15.8907,15.9084,98000.0
2013-09-04 12:20:00,18.01,18.03,17.99,18.01,128700.0,15.9084,15.926,15.8907,15.9084,128700.0
2013-09-04 12:30:00,18.01,18.01,17.98,18.0,85700.0,15.9084,15.9084,15.8819,15.8995,85700.0
2013-09-04 12:40:00,18.0,18.0,17.91,17.92,116000.0,15.8995,15.8995,15.82,15.8289,116000.0
2013-09-04 12:50:00,17.91,17.92,17.87,17.89,68700.0,15.82,15.8289,15.7847,15.8024,68700.0
2013-09-04 13:00:00,17.89,17.94,17.88,17.92,489600.0,15.8024,15.8465,15.7935,15.8289,489600.0
2013-09-04 13:10:00,17.92,18.03,17.92,18.02,193000.0,15.8289,15.926,15.8289,15.9172,193000.0
2013-09-04 13:20:00,18.02,18.04,18.0,18.0,68300.0,15.9172,15.9349,15.8995,15.8995,68300.0
2013-09-04 13:30:00,18.0,18.01,17.97,17.99,82800.0,15.8995,15.9084,15.873,15.8907,82800.0
2013-09-04 13:40:00,17.98,18.0,17.97,17.98,48000.0,15.8819,15.8995,15.873,15.8819,48000.0
2013-09-04 13:50:00,17.98,18.0,17.97,17.98,85500.0,15.8819,15.8995,15.873,15.8819,85500.0
2013-09-04 14:00:00,17.98,18.0,17.95,17.96,121000.0,15.8819,15.8995,15.8554,15.8642,121000.0
2013-09-04 14:10:00,17.95,18.0,17.89,17.89,248000.0,15.8554,15.8995,15.8024,15.8024,248000.0
2013-09-04 14:20:00,17.89,18.0,17.83,17.84,166900.0,15.8024,15.8995,15.7494,15.7582,166900.0
2013-09-04 14:30:00,17.85,17.85,17.8,17.8,79300.0,15.767,15.767,15.7229,15.7229,79300.0
2013-09-04 14:40:00,17.8,17.84,17.79,17.8,154600.0,15.7229,15.7582,15.714,15.7229,154600.0
2013-09-04 14:50:00,17.79,17.81,17.77,17.8,112400.0,15.714,15.7317,15.6964,15.7229,112400.0
2013-09-04 15:00:00,17.8,17.81,17.75,17.78,184700.0,15.7229,15.7317,15.6787,15.7052,184700.0
2013-09-04 15:10:00,17.77,17.82,17.77,17.82,89800.0,15.6964,15.7405,15.6964,15.7405,89800.0
2013-09-04 15:20:00,17.82,17.84,17.75,17.79,222100.0,15.7405,15.7582,15.6787,15.714,222100.0
2013-09-04 15:30:00,17.78,17.8,17.76,17.79,128700.0,15.7052,15.7229,15.6875,15.714,128700.0
2013-09-04 15:40:00,17.78,17.83,17.76,17.82,235400.0,15.7052,15.7494,15.6875,15.7405,235400.0
2013-09-04 15:50:00,17.82,17.84,17.8,17.83,354800.0,15.7405,15.7582,15.7229,15.7494,354800.0
2013-09-05 09:30:00,17.82,17.86,17.65,17.66,195000.0,15.7405,15.7759,15.5904,15.5992,195000.0
2013-09-05 09:40:00,17.66,17.78,17.65,17.73,137900.0,15.5992,15.7052,15.5904,15.661,137900.0
2013-09-05 09:50:00,17.72,17.73,17.69,17.7,184300.0,15.6522,15.661,15.6257,15.6345,184300.0
2013-09-05 10:00:00,17.7,17.72,17.64,17.68,238200.0,15.6345,15.6522,15.5815,15.6169,238200.0
2013-09-05 10:10:00,17.68,17.73,17.65,17.68,167000.0,15.6169,15.661,15.5904,15.6169,167000.0
2013-09-05 10:20:00,17.67,17.73,17.64,17.71,320700.0,15.608,15.661,15.5815,15.6434,320700.0
2013-09-05 10:30:00,17.71,17.72,17.64,17.69,257800.0,15.6434,15.6522,15.5815,15.6257,257800.0
2013-09-05 10:40:00,17.69,17.72,17.66,17.71,77500.0,15.6257,15.6522,15.5992,15.6434,77500.0
2013-09-05 10:50:00,17.7,17.74,17.68,17.68,257700.0,15.6345,15.6699,15.6169,15.6169,257700.0
2013-09-05 11:00:00,17.68,17.71,17.66,17.67,85900.0,15.6169,15.6434,15.5992,15.608,85900.0
2013-09-05 11:10:00,17.67,17.67,17.65,17.66,78100.0,15.608,15.608,15.5904,15.5992,78100.0
2013-09-05 11:20:00,17.67,17.67,17.58,17.58,176100.0,15.608,15.608,15.5285,15.5285,176100.0
2013-09-05 11:30:00,17.59,17.61,17.52,17.54,157600.0,15.5374,15.555,15.4755,15.4932,157600.0
2013-09-05 11:40:00,17.53,17.62,17.53,17.6,117000.0,15.4844,15.5639,15.4844,15.5462,117000.0
2013-09-05 11:50:00,17.6,17.64,17.6,17.64,97200.0,15.5462,15.5815,15.5462,15.5815,97200.0
2013-09-05 12:00:00,17.63,17.66,17.63,17.66,118100.0,15.5727,15.5992,15.5727,15.5992,118100.0
2013-09-05 12:10:00,17.66,17.67,17.65,17.66,54300.0,15.5992,15.608,15.5904,15.5992,54300.0
2013-09-05 12:20:00,17.65,17.69,17.65,17.69,85900.0,15.5904,15.6257,15.5904,15.6257,85900.0
2013-09-05 12:30:00,17.7,17.77,17.69,17.77,77400.0,15.6345,15.6964,15.6257,15.6964,77400.0
2013-09-05 12:40:00,17.76,17.78,17.75,17.77,99200.0,15.6875,15.7052,15.6787,15.6964,99200.0
2013-09-05 12:50:00,17.76,17.77,17.74,17.75,84800.0,15.6875,15.6964,15.6699,15.6787,84800.0
2013-09-05 13:00:00,17.74,17.78,17.74,17.77,87100.0,15.6699,15.7052,15.6699,15.6964,87100.0
2013-09-05 13:10:00,17.77,17.8,17.75,17.79,50600.0,15.6964,15.7229,15.6787,15.714,50600.0
2013-09-05 13:20:00,17.79,17.82,17.74,17.75,153300.0,15.714,15.7405,15.6699,15.6787,153300.0
2013-09-05 13:30:00,17.75,17.8,17.74,17.8,106700.0,15.6787,15.7229,15.6699,15.7229,106700.0
2013-09-05 13:40:00,17.8,17.84,17.79,17.81,69300.0,15.7229,15.7582,15.714,15.7317,69300.0
2013-09-05 13:50:00,17.82,17.85,17.79,17.84,123100.0,15.7405,15.767,15.714,15.7582,123100.0
2013-09-05 14:00:00,17.83,17.86,17.81,17.83,108000.0,15.7494,15.7759,15.7317,15.7494,108000.0
2013-09-05 14:10:00,17.83,17.84,17.81,17.84,54900.0,15.7494,15.7582,15.7317,15.7582,54900.0
2013-09-05 14:20:00,17.84,17.86,17.83,17.84,117900.0,15.7582,15.7759,15.7494,15.7582,117900.0
2013-09-05 14:30:00,17.84,17.86,17.83,17.85,148900.0,15.7582,15.7759,15.7494,15.767,148900.0
2013-09-05 14:40:00,17.84,17.85,17.79,17.79,84900.0,15.7582,15.767,15.714,15.714,84900.0
2013-09-05 14:50:00,17.79,17.84,17.78,17.8,101400.0,15.714,15.7582,15.7052,15.7229,101400.0
2013-09-05 15:00:00,17.8,17.82,17.8,17.82,59000.0,15.7229,15.7405,15.7229,15.7405,59000.0
2013-09-05 15:10:00,17.81,17.82,17.75,17.77,99500.0,15.7317,15.7405,15.6787,15.6964,99500.0
2013-09-05 15:20:00,17.78,17.8,17.76,17.79,149000.0,15.7052,15.7229,15.6875,15.714,149000.0
2013-09-05 15:30:00,17.78,17.8,17.76,17.79,138700.0,15.7052,15.7229,15.6875,15.714,138700.0
2013-09-05 15:40:00,17.78,17.81,17.76,17.76,252600.0,15.7052,15.7317,15.6875,15.6875,252600.0
2013-09-05 15:50:00,17.76,17.77,17.73,17.77,397000.0,15.6875,15.6964,15.661,15.6964,397000.0
2013-09-06 09:30:00,18.11,18.17,18.05,18.1,262600.0,15.9967,16.0497,15.9437,15.9879,262600.0
2013-09-06 09:40:00,18.1,18.15,17.87,18.01,371900.0,15.9879,16.032,15.7847,15.9084,371900.0
2013-09-06 09:50:00,18.01,18.18,17.98,18.15,526800.0,15.9084,16.0585,15.8819,16.032,526800.0
2013-09-06 10:00:00,18.14,18.18,18.06,18.14,276300.0,16.0232,16.0585,15.9525,16.0232,276300.0
2013-09-06 10:10:00,18.15,18.17,18.1,18.12,225100.0,16.032,16.0497,15.9879,16.0055,225100.0
2013-09-06 10:20:00,18.12,18.14,18.02,18.08,155400.0,16.0055,16.0232,15.9172,15.9702,155400.0
2013-09-06 10:30:00,18.07,18.15,18.06,18.07,142700.0,15.9614,16.032,15.9525,15.9614,142700.0
2013-09-06 10:40:00,18.07,18.17,18.06,18.13,214100.0,15.9614,16.0497,15.9525,16.0144,214100.0
2013-09-06 10:50:00,18.13,18.25,18.13,18.21,285700.0,16.0144,16.1204,16.0144,16.085,285700.0
2013-09-06 11:00:00,18.22,18.29,18.22,18.28,236800.0,16.0939,16.1557,16.0939,16.1469,236800.0
2013-09-06 11:10:00,18.29,18.34,18.24,18.24,241300.0,16.1557,16.1999,16.1115,16.1115,241300.0
2013-09-06 11:20:00,18.24,18.26,18.22,18.24,95200.0,16.1115,16.1292,16.0939,16.1115,95200.0
2013-09-06 11:30:00,18.25,18.32,18.22,18.3,105500.0,16.1204,16.1822,16.0939,16.1645,105500.0
2013-09-06 11:40:00,18.3,18.38,18.29,18.37,188400.0,16.1645,16.2352,16.1557,16.2264,188400.0
2013-09-06 11:50:00,18.38,18.46,18.37,18.45,237700.0,16.2352,16.3059,16.2264,16.297,237700.0
2013-09-06 12:00:00,18.44,18.47,18.4,18.41,261100.0,16.2882,16.3147,16.2529,16.2617,261100.0
2013-09-06 12:10:00,18.41,18.48,18.37,18.46,190100.0,16.2617,16.3235,16.2264,16.3059,190100.0
2013-09-06 12:20:00,18.46,18.48,18.42,18.44,174800.0,16.3059,16.3235,16.2705,16.2882,174800.0
2013-09-06 12:30:00,18.43,18.51,18.43,18.47,290200.0,16.2794,16.35,16.2794,16.3147,290200.0
2013-09-06 12:40:00,18.48,18.48,18.36,18.39,197800.0,16.3235,16.3235,16.2175,16.244,197800.0
2013-09-06 12:50:00,18.39,18.39,18.34,18.35,116600.0,16.244,16.244,16.1999,16.2087,116600.0
2013-09-06 13:00:00,18.36,18.47,18.35,18.44,168600.0,16.2175,16.3147,16.2087,16.2882,168600.0
2013-09-06 13:10:00,18.44,18.45,18.34,18.41,117900.0,16.2882,16.297,16.1999,16.2617,117900.0
2013-09-06 13:20:00,18.42,18.42,18.32,18.34,92700.0,16.2705,16.2705,16.1822,16.1999,92700.0
2013-09-06 13:30:00,18.34,18.4,18.33,18.37,191400.0,16.1999,16.2529,16.191,16.2264,191400.0
2013-09-06 13:40:00,18.37,18.4,18.34,18.39,84200.0,16.2264,16.2529,16.1999,16.244,84200.0
2013-09-06 13:50:00,18.39,18.44,18.39,18.41,116300.0,16.244,16.2882,16.244,16.2617,116300.0
2013-09-06 14:00:00,18.41,18.43,18.37,18.39,77700.0,16.2617,16.2794,16.2264,16.244,77700.0
2013-09-06 14:10:00,18.39,18.42,18.38,18.41,57500.0,16.244,16.2705,16.2352,16.2617,57500.0
2013-09-06 14:20:00,18.41,18.42,18.35,18.36,63700.0,16.2617,16.2705,16.2087,16.2175,63700.0
2013-09-06 14:30:00,18.37,18.37,18.3,18.31,102200.0,16.2264,16.2264,16.1645,16.1734,102200.0
2013-09-06 14:40:00,18.31,18.32,18.25,18.25,69100.0,16.1734,16.1822,16.1204,16.1204,69100.0
2013-09-06 14:50:00,18.25,18.26,18.16,18.17,112900.0,16.1204,16.1292,16.0409,16.0497,112900.0
2013-09-06 15:00:00,18.18,18.19,18.14,18.18,170700.0,16.0585,16.0674,16.0232,16.0585,170700.0
2013-09-06 15:10:00,18.17,18.18,18.09,18.09,128900.0,16.0497,16.0585,15.979,15.979,128900.0
2013-09-06 15:20:00,18.1,18.14,18.1,18.13,96200.0,15.9879,16.0232,15.9879,16.0144,96200.0
2013-09-06 15:30:00,18.13,18.18,18.12,18.17,283100.0,16.0144,16.0585,16.0055,16.0497,283100.0
2013-09-06 15:40:00,18.17,18.18,18.1,18.1,304900.0,16.0497,16.0585,15.9879,15.9879,304900.0
2013-09-06 15:50:00,18.11,18.13,18.07,18.11,360400.0,15.9967,16.0144,15.9614,15.9967,360400.0
2013-09-09 09:30:00,18.19,18.5,18.19,18.48,245200.0,16.0674,16.3412,16.0674,16.3235,245200.0
2013-09-09 09:40:00,18.5,18.68,18.49,18.65,297800.0,16.3412,16.5002,16.3324,16.4737,297800.0
2013-09-09 09:50:00,18.65,18.76,18.64,18.74,343600.0,16.4737,16.5709,16.4649,16.5532,343600.0
2013-09-09 10:00:00,18.73,18.86,18.72,18.78,371600.0,16.5444,16.6592,16.5355,16.5885,371600.0
2013-09-09 10:10:00,18.78,18.98,18.75,18.96,411400.0,16.5885,16.7652,16.562,16.7475,411400.0
2013-09-09 10:20:00,18.97,19.07,18.96,18.98,315600.0,16.7563,16.8447,16.7475,16.7652,315600.0
2013-09-09 10:30:00,18.98,19.08,18.91,18.91,286000.0,16.7652,16.8535,16.7033,16.7033,286000.0
2013-09-09 10:40:00,18.91,19.03,18.91,18.96,216700.0,16.7033,16.8093,16.7033,16.7475,216700.0
2013-09-09 10:50:00,18.96,19.0,18.85,18.86,215800.0,16.7475,16.7828,16.6503,16.6592,215800.0
2013-09-09 11:00:00,18.87,18.88,18.8,18.87,207700.0,16.668,16.6768,16.6062,16.668,207700.0
2013-09-09 11:10:00,18.87,18.93,18.83,18.93,394900.0,16.668,16.721,16.6327,16.721,394900.0
2013-09-09 11:20:00,18.93,18.96,18.88,18.96,194600.0,16.721,16.7475,16.6768,16.7475,194600.0
2013-09-09 11:30:00,18.96,19.05,18.95,19.01,254800.0,16.7475,16.827,16.7387,16.7917,254800.0
2013-09-09 11:40:00,19.02,19.07,19.01,19.07,130100.0,16.8005,16.8447,16.7917,16.8447,130100.0
2013-09-09 11:50:00,19.06,19.1,19.03,19.08,151400.0,16.8358,16.8712,16.8093,16.8535,151400.0
2013-09-09 12:00:00,19.08,19.1,19.06,19.08,135000.0,16.8535,16.8712,16.8358,16.8535,135000.0
2013-09-09 12:10:00,19.08,19.1,19.05,19.06,198500.0,16.8535,16.8712,16.827,16.8358,198500.0
2013-09-09 12:20:00,19.06,19.09,19.05,19.09,116300.0,16.8358,16.8623,16.827,16.8623,116300.0
2013-09-09 12:30:00,19.09,19.1,19.02,19.04,135200.0,16.8623,16.8712,16.8005,16.8182,135200.0
2013-09-09 12:40:00,19.05,19.09,19.04,19.04,298900.0,16.827,16.8623,16.8182,16.8182,298900.0
2013-09-09 12:50:00,19.04,19.09,19.04,19.08,157300.0,16.8182,16.8623,16.8182,16.8535,157300.0
2013-09-09 13:00:00,19.08,19.09,19.04,19.05,165800.0,16.8535,16.8623,16.8182,16.827,165800.0
2013-09-09 13:10:00,19.06,19.09,19.04,19.06,118500.0,16.8358,16.8623,16.8182,16.8358,118500.0
2013-09-09 13:20:00,19.06,19.14,19.06,19.14,193100.0,16.8358,16.9065,16.8358,16.9065,193100.0
2013-09-09 13:30:00,19.14,19.21,19.11,19.2,176400.0,16.9065,16.9683,16.88,16.9595,176400.0
2013-09-09 13:40:00,19.21,19.27,19.19,19.25,236400.0,16.9683,17.0213,16.9507,17.0037,236400.0
2013-09-09 13:50:00,19.26,19.34,19.25,19.33,227600.0,17.0125,17.0832,17.0037,17.0743,227600.0
2013-09-09 14:00:00,19.33,19.33,19.28,19.32,177100.0,17.0743,17.0743,17.0302,17.0655,177100.0
2013-09-09 14:10:00,19.32,19.34,19.26,19.33,171000.0,17.0655,17.0832,17.0125,17.0743,171000.0
2013-09-09 14:20:00,19.32,19.32,19.17,19.17,248400.0,17.0655,17.0655,16.933,16.933,248400.0
2013-09-09 14:30:00,19.18,19.25,19.15,19.23,348700.0,16.9418,17.0037,16.9153,16.986,348700.0
2013-09-09 14:40:00,19.23,19.26,19.18,19.19,138600.0,16.986,17.0125,16.9418,16.9507,138600.0
2013-09-09 14:50:00,19.18,19.22,19.17,19.2,126100.0,16.9418,16.9772,16.933,16.9595,126100.0
2013-09-09 15:00:00,19.2,19.31,19.2,19.29,238200.0,16.9595,17.0567,16.9595,17.039,238200.0
2013-09-09 15:10:00,19.29,19.33,19.28,19.29,290900.0,17.039,17.0743,17.0302,17.039,290900.0
2013-09-09 15:20:00,19.29,19.3,19.25,19.29,224100.0,17.039,17.0478,17.0037,17.039,224100.0
2013-09-09 15:30:00,19.29,19.33,19.28,19.29,293400.0,17.039,17.0743,17.0302,17.039,293400.0
2013-09-09 15:40:00,19.29,19.29,19.23,19.26,529400.0,17.039,17.039,16.986,17.0125,529400.0
2013-09-09 15:50:00,19.26,19.31,19.25,19.28,746800.0,17.0125,17.0567,17.0037,17.0302,746800.0
2013-09-10 09:30:00,19.18,19.21,18.84,19.15,492200.0,16.9418,16.9683,16.6415,16.9153,492200.0
2013-09-10 09:40:00,19.17,19.31,19.11,19.23,327500.0,16.933,17.0567,16.88,16.986,327500.0
2013-09-10 09:50:00,19.23,19.29,19.09,19.29,323400.0,16.986,17.039,16.8623,17.039,323400.0
2013-09-10 10:00:00,19.28,19.37,19.24,19.3,320200.0,17.0302,17.1097,16.9948,17.0478,320200.0
2013-09-10 10:10:00,19.3,19.36,19.2,19.2,226800.0,17.0478,17.1008,16.9595,16.9595,226800.0
2013-09-10 10:20:00,19.21,19.32,19.17,19.32,229600.0,16.9683,17.0655,16.933,17.0655,229600.0
2013-09-10 10:30:00,19.31,19.33,19.15,19.15,152400.0,17.0567,17.0743,16.9153,16.9153,152400.0
2013-09-10 10:40:00,19.15,19.16,19.11,19.11,169300.0,16.9153,16.9242,16.88,16.88,169300.0
2013-09-10 10:50:00,19.11,19.14,19.04,19.06,187200.0,16.88,16.9065,16.8182,16.8358,187200.0
2013-09-10 11:00:00,19.05,19.13,19.04,19.11,232900.0,16.827,16.8977,16.8182,16.88,232900.0
2013-09-10 11:10:00,19.11,19.12,18.99,18.99,125200.0,16.88,16.8888,16.774,16.774,125200.0
2013-09-10 11:20:00,18.99,19.02,18.98,18.98,100400.0,16.774,16.8005,16.7652,16.7652,100400.0
2013-09-10 11:30:00,18.98,19.02,18.93,19.01,191500.0,16.7652,16.8005,16.721,16.7917,191500.0
2013-09-10 11:40:00,19.02,19.04,18.98,18.99,169900.0,16.8005,16.8182,16.7652,16.774,169900.0
2013-09-10 11:50:00,19.0,19.04,18.98,19.01,101200.0,16.7828,16.8182,16.7652,16.7917,101200.0
2013-09-10 12:00:00,19.0,19.05,18.99,19.05,74000.0,16.7828,16.827,16.774,16.827,74000.0
2013-09-10 12:10:00,19.04,19.08,19.03,19.06,108000.0,16.8182,16.8535,16.8093,16.8358,108000.0
2013-09-10 12:20:00,19.05,19.13,19.05,19.12,76700.0,16.827,16.8977,16.827,16.8888,76700.0
2013-09-10 12:30:00,19.11,19.16,19.11,19.14,72800.0,16.88,16.9242,16.88,16.9065,72800.0
2013-09-10 12:40:00,19.14,19.15,19.07,19.1,97200.0,16.9065,16.9153,16.8447,16.8712,97200.0
2013-09-10 12:50:00,19.09,19.11,19.08,19.09,65900.0,16.8623,16.88,16.8535,16.8623,65900.0
2013-09-10 13:00:00,19.09,19.1,19.05,19.05,83000.0,16.8623,16.8712,16.827,16.827,83000.0
2013-09-10 13:10:00,19.06,19.08,19.03,19.07,88600.0,16.8358,16.8535,16.8093,16.8447,88600.0
2013-09-10 13:20:00,19.07,19.08,19.03,19.07,110000.0,16.8447,16.8535,16.8093,16.8447,110000.0
2013-09-10 13:30:00,19.07,19.07,19.01,19.04,96800.0,16.8447,16.8447,16.7917,16.8182,96800.0
2013-09-10 13:40:00,19.03,19.05,19.0,19.0,104800.0,16.8093,16.827,16.7828,16.7828,104800.0
2013-09-10 13:50:00,19.01,19.03,18.99,18.99,88400.0,16.7917,16.8093,16.774,16.774,88400.0
2013-09-10 14:00:00,19.0,19.02,18.95,18.96,188200.0,16.7828,16.8005,16.7387,16.7475,188200.0
2013-09-10 14:10:00,18.95,19.02,18.95,19.01,270300.0,16.7387,16.8005,16.7387,16.7917,270300.0
2013-09-10 14:20:00,19.01,19.05,19.0,19.03,163100.0,16.7917,16.827,16.7828,16.8093,163100.0
2013-09-10 14:30:00,19.02,19.02,18.98,19.0,130800.0,16.8005,16.8005,16.7652,16.7828,130800.0
2013-09-10 14:40:00,19.0,19.01,18.97,18.99,200300.0,16.7828,16.7917,16.7563,16.774,200300.0
2013-09-10 14:50:00,19.0,19.0,18.94,18.97,148400.0,16.7828,16.7828,16.7298,16.7563,148400.0
2013-09-10 15:00:00,18.97,18.98,18.94,18.94,121700.0,16.7563,16.7652,16.7298,16.7298,121700.0
2013-09-10 15:10:00,18.95,18.95,18.92,18.92,202100.0,16.7387,16.7387,16.7122,16.7122,202100.0
2013-09-10 15:20:00,18.92,18.94,18.91,18.91,234300.0,16.7122,16.7298,16.7033,16.7033,234300.0
2013-09-10 15:30:00,18.91,18.95,18.89,18.9,246700.0,16.7033,16.7387,16.6857,16.6945,246700.0
2013-09-10 15:40:00,18.91,18.92,18.86,18.89,284900.0,16.7033,16.7122,16.6592,16.6857,284900.0
2013-09-10 15:50:00,18.89,18.9,18.87,18.9,583100.0,16.6857,16.6945,16.668,16.6945,583100.0
2013-09-11 09:30:00,18.89,19.12,18.89,19.06,249200.0,16.6857,16.8888,16.6857,16.8358,249200.0
2013-09-11 09:40:00,19.06,19.18,18.99,19.12,113500.0,16.8358,16.9418,16.774,16.8888,113500.0
2013-09-11 09:50:00,19.12,19.17,19.02,19.03,77400.0,16.8888,16.933,16.8005,16.8093,77400.0
2013-09-11 10:00:00,19.02,19.03,18.93,18.96,173600.0,16.8005,16.8093,16.721,16.7475,173600.0
2013-09-11 10:10:00,18.95,18.99,18.88,18.99,91400.0,16.7387,16.774,16.6768,16.774,91400.0
2013-09-11 10:20:00,18.99,19.01,18.94,18.96,119900.0,16.774,16.7917,16.7298,16.7475,119900.0
2013-09-11 10:30:00,18.97,19.02,18.96,19.0,155600.0,16.7563,16.8005,16.7475,16.7828,155600.0
2013-09-11 10:40:00,19.01,19.04,18.95,18.98,60200.0,16.7917,16.8182,16.7387,16.7652,60200.0
2013-09-11 10:50:00,18.98,19.03,18.96,19.01,64300.0,16.7652,16.8093,16.7475,16.7917,64300.0
2013-09-11 11:00:00,19.0,19.04,19.0,19.03,194200.0,16.7828,16.8182,16.7828,16.8093,194200.0
2013-09-11 11:10:00,19.02,19.06,18.97,18.97,109900.0,16.8005,16.8358,16.7563,16.7563,109900.0
2013-09-11 11:20:00,18.97,19.01,18.96,19.0,115100.0,16.7563,16.7917,16.7475,16.7828,115100.0
2013-09-11 11:30:00,19.01,19.06,19.0,19.01,164600.0,16.7917,16.8358,16.7828,16.7917,164600.0
2013-09-11 11:40:00,19.02,19.09,18.98,19.09,126500.0,16.8005,16.8623,16.7652,16.8623,126500.0
2013-09-11 11:50:00,19.09,19.1,19.06,19.09,84100.0,16.8623,16.8712,16.8358,16.8623,84100.0
2013-09-11 12:00:00,19.09,19.1,19.06,19.08,81600.0,16.8623,16.8712,16.8358,16.8535,81600.0
2013-09-11 12:10:00,19.07,19.08,19.02,19.03,193700.0,16.8447,16.8535,16.8005,16.8093,193700.0
2013-09-11 12:20:00,19.03,19.1,19.03,19.1,65700.0,16.8093,16.8712,16.8093,16.8712,65700.0
2013-09-11 12:30:00,19.1,19.14,19.09,19.14,56000.0,16.8712,16.9065,16.8623,16.9065,56000.0
2013-09-11 12:40:00,19.13,19.17,19.11,19.16,131600.0,16.8977,16.933,16.88,16.9242,131600.0
2013-09-11 12:50:00,19.16,19.19,19.14,19.17,65900.0,16.9242,16.9507,16.9065,16.933,65900.0
2013-09-11 13:00:00,19.17,19.2,19.16,19.2,74200.0,16.933,16.9595,16.9242,16.9595,74200.0
2013-09-11 13:10:00,19.2,19.27,19.19,19.26,209100.0,16.9595,17.0213,16.9507,17.0125,209100.0
2013-09-11 13:20:00,19.26,19.35,19.26,19.34,143000.0,17.0125,17.092,17.0125,17.0832,143000.0
2013-09-11 13:30:00,19.34,19.46,19.31,19.44,399100.0,17.0832,17.1892,17.0567,17.1715,399100.0
2013-09-11 13:40:00,19.45,19.57,19.43,19.57,270200.0,17.1803,17.2863,17.1627,17.2863,270200.0
2013-09-11 13:50:00,19.58,19.7,19.52,19.53,432000.0,17.2952,17.4012,17.2422,17.251,432000.0
2013-09-11 14:00:00,19.54,19.59,19.49,19.56,330200.0,17.2598,17.304,17.2157,17.2775,330200.0
2013-09-11 14:10:00,19.56,19.59,19.51,19.53,138400.0,17.2775,17.304,17.2333,17.251,138400.0
2013-09-11 14:20:00,19.52,19.55,19.5,19.53,156800.0,17.2422,17.2687,17.2245,17.251,156800.0
2013-09-11 14:30:00,19.53,19.53,19.48,19.48,78700.0,17.251,17.251,17.2068,17.2068,78700.0
2013-09-11 14:40:00,19.49,19.53,19.46,19.53,126800.0,17.2157,17.251,17.1892,17.251,126800.0
2013-09-11 14:50:00,19.52,19.53,19.44,19.44,147100.0,17.2422,17.251,17.1715,17.1715,147100.0
2013-09-11 15:00:00,19.45,19.48,19.44,19.46,180300.0,17.1803,17.2068,17.1715,17.1892,180300.0
2013-09-11 15:10:00,19.46,19.46,19.42,19.44,206600.0,17.1892,17.1892,17.1538,17.1715,206600.0
2013-09-11 15:20:00,19.43,19.5,19.43,19.47,257500.0,17.1627,17.2245,17.1627,17.198,257500.0
2013-09-11 15:30:00,19.47,19.52,19.46,19.48,269400.0,17.198,17.2422,17.1892,17.2068,269400.0
2013-09-11 15:40:00,19.48,19.49,19.44,19.44,238000.0,17.2068,17.2157,17.1715,17.1715,238000.0
2013-09-11 15:50:00,19.44,19.48,19.44,19.48,366400.0,17.1715,17.2068,17.1715,17.2068,366400.0
2013-09-12 09:30:00,19.48,19.81,19.46,19.77,382300.0,17.2068,17.4983,17.1892,17.463,382300.0
2013-09-12 09:40:00,19.78,19.89,19.71,19.77,393900.0,17.4718,17.569,17.41,17.463,393900.0
2013-09-12 09:50:00,19.76,19.95,19.71,19.91,531000.0,17.4542,17.622,17.41,17.5867,531000.0
2013-09-12 10:00:00,19.9,20.07,19.9,20.07,473700.0,17.5778,17.728,17.5778,17.728,473700.0
2013-09-12 10:10:00,20.06,20.06,19.75,19.78,336500.0,17.7191,17.7191,17.4453,17.4718,336500.0
2013-09-12 10:20:00,19.78,19.79,19.68,19.78,282600.0,17.4718,17.4807,17.3835,17.4718,282600.0
2013-09-12 10:30:00,19.79,19.84,19.72,19.76,171800.0,17.4807,17.5248,17.4188,17.4542,171800.0
2013-09-12 10:40:00,19.76,19.8,19.73,19.75,165700.0,17.4542,17.4895,17.4277,17.4453,165700.0
2013-09-12 10:50:00,19.75,19.78,19.72,19.77,157700.0,17.4453,17.4718,17.4188,17.463,157700.0
2013-09-12 11:00:00,19.77,19.82,19.74,19.74,113700.0,17.463,17.5072,17.4365,17.4365,113700.0
2013-09-12 11:10:00,19.73,19.78,19.73,19.73,83200.0,17.4277,17.4718,17.4277,17.4277,83200.0
2013-09-12 11:20:00,19.73,19.74,19.66,19.71,116900.0,17.4277,17.4365,17.3658,17.41,116900.0
2013-09-12 11:30:00,19.71,19.74,19.64,19.66,159000.0,17.41,17.4365,17.3482,17.3658,159000.0
2013-09-12 11:40:00,19.66,19.68,19.63,19.64,101900.0,17.3658,17.3835,17.3393,17.3482,101900.0
2013-09-12 11:50:00,19.64,19.67,19.61,19.64,124000.0,17.3482,17.3747,17.3217,17.3482,124000.0
2013-09-12 12:00:00,19.64,19.64,19.58,19.58,87000.0,17.3482,17.3482,17.2952,17.2952,87000.0
2013-09-12 12:10:00,19.58,19.58,19.48,19.51,183600.0,17.2952,17.2952,17.2068,17.2333,183600.0
2013-09-12 12:20:00,19.52,19.52,19.41,19.41,98300.0,17.2422,17.2422,17.145,17.145,98300.0
2013-09-12 12:30:00,19.41,19.44,19.38,19.4,154500.0,17.145,17.1715,17.1185,17.1362,154500.0
2013-09-12 12:40:00,19.4,19.43,19.37,19.43,63000.0,17.1362,17.1627,17.1097,17.1627,63000.0
2013-09-12 12:50:00,19.43,19.53,19.42,19.53,49800.0,17.1627,17.251,17.1538,17.251,49800.0
2013-09-12 13:00:00,19.53,19.53,19.48,19.53,72700.0,17.251,17.251,17.2068,17.251,72700.0
2013-09-12 13:10:00,19.52,19.58,19.52,19.54,93500.0,17.2422,17.2952,17.2422,17.2598,93500.0
2013-09-12 13:20:00,19.54,19.55,19.46,19.49,85100.0,17.2598,17.2687,17.1892,17.2157,85100.0
2013-09-12 13:30:00,19.48,19.49,19.45,19.48,60200.0,17.2068,17.2157,17.1803,17.2068,60200.0
2013-09-12 13:40:00,19.48,19.5,19.43,19.46,51500.0,17.2068,17.2245,17.1627,17.1892,51500.0
2013-09-12 13:50:00,19.45,19.48,19.42,19.42,41200.0,17.1803,17.2068,17.1538,17.1538,41200.0
2013-09-12 14:00:00,19.43,19.47,19.42,19.46,60200.0,17.1627,17.198,17.1538,17.1892,60200.0
2013-09-12 14:10:00,19.46,19.47,19.43,19.44,58000.0,17.1892,17.198,17.1627,17.1715,58000.0
2013-09-12 14:20:00,19.44,19.47,19.44,19.47,51400.0,17.1715,17.198,17.1715,17.198,51400.0
2013-09-12 14:30:00,19.47,19.48,19.38,19.4,89000.0,17.198,17.2068,17.1185,17.1362,89000.0
2013-09-12 14:40:00,19.41,19.46,19.39,19.44,70200.0,17.145,17.1892,17.1273,17.1715,70200.0
2013-09-12 14:50:00,19.44,19.45,19.4,19.42,61100.0,17.1715,17.1803,17.1362,17.1538,61100.0
2013-09-12 15:00:00,19.41,19.41,19.34,19.35,130500.0,17.145,17.145,17.0832,17.092,130500.0
2013-09-12 15:10:00,19.35,19.36,19.33,19.36,108900.0,17.092,17.1008,17.0743,17.1008,108900.0
2013-09-12 15:20:00,19.36,19.39,19.33,19.39,164500.0,17.1008,17.1273,17.0743,17.1273,164500.0
2013-09-12 15:30:00,19.39,19.39,19.34,19.35,282000.0,17.1273,17.1273,17.0832,17.092,282000.0
2013-09-12 15:40:00,19.35,19.36,19.3,19.32,233500.0,17.092,17.1008,17.0478,17.0655,233500.0
2013-09-12 15:50:00,19.31,19.35,19.3,19.35,549500.0,17.0567,17.092,17.0478,17.092,549500.0
2013-09-13 09:30:00,19.31,19.43,18.98,19.16,428000.0,17.0567,17.1627,16.7652,16.9242,428000.0
2013-09-13 09:40:00,19.17,19.18,18.95,19.0,233300.0,16.933,16.9418,16.7387,16.7828,233300.0
2013-09-13 09:50:00,19.0,19.05,18.92,19.05,202400.0,16.7828,16.827,16.7122,16.827,202400.0
2013-09-13 10:00:00,19.05,19.07,18.97,19.01,232400.0,16.827,16.8447,16.7563,16.7917,232400.0
2013-09-13 10:10:00,19.02,19.13,18.98,19.11,259400.0,16.8005,16.8977,16.7652,16.88,259400.0
2013-09-13 10:20:00,19.12,19.14,19.01,19.05,186900.0,16.8888,16.9065,16.7917,16.827,186900.0
2013-09-13 10:30:00,19.05,19.05,18.92,18.97,221900.0,16.827,16.827,16.7122,16.7563,221900.0
2013-09-13 10:40:00,18.99,19.03,18.96,19.0,124500.0,16.774,16.8093,16.7475,16.7828,124500.0
2013-09-13 10:50:00,18.99,19.01,18.92,18.92,105500.0,16.774,16.7917,16.7122,16.7122,105500.0
2013-09-13 11:00:00,18.93,18.94,18.88,18.9,104800.0,16.721,16.7298,16.6768,16.6945,104800.0
2013-09-13 11:10:00,18.9,18.95,18.9,18.93,92400.0,16.6945,16.7387,16.6945,16.721,92400.0
2013-09-13 11:20:00,18.93,19.01,18.92,18.94,144700.0,16.721,16.7917,16.7122,16.7298,144700.0
2013-09-13 11:30:00,18.95,18.99,18.93,18.93,154900.0,16.7387,16.774,16.721,16.721,154900.0
2013-09-13 11:40:00,18.93,18.98,18.93,18.98,93500.0,16.721,16.7652,16.721,16.7652,93500.0
2013-09-13 11:50:00,18.98,18.99,18.92,18.96,180900.0,16.7652,16.774,16.7122,16.7475,180900.0
2013-09-13 12:00:00,18.96,18.97,18.91,18.96,164600.0,16.7475,16.7563,16.7033,16.7475,164600.0
2013-09-13 12:10:00,18.96,18.99,18.95,18.99,79100.0,16.7475,16.774,16.7387,16.774,79100.0
2013-09-13 12:20:00,18.99,19.01,18.94,18.94,75500.0,16.774,16.7917,16.7298,16.7298,75500.0
2013-09-13 12:30:00,18.94,18.96,18.9,18.9,68700.0,16.7298,16.7475,16.6945,16.6945,68700.0
2013-09-13 12:40:00,18.91,18.98,18.9,18.98,42100.0,16.7033,16.7652,16.6945,16.7652,42100.0
2013-09-13 12:50:00,18.97,19.05,18.96,19.0,51000.0,16.7563,16.827,16.7475,16.7828,51000.0
2013-09-13 13:00:00,19.01,19.05,19.01,19.05,70100.0,16.7917,16.827,16.7917,16.827,70100.0
2013-09-13 13:10:00,19.04,19.05,18.99,19.05,74600.0,16.8182,16.827,16.774,16.827,74600.0
2013-09-13 13:20:00,19.04,19.05,18.97,19.01,69700.0,16.8182,16.827,16.7563,16.7917,69700.0
2013-09-13 13:30:00,19.01,19.04,19.0,19.03,21600.0,16.7917,16.8182,16.7828,16.8093,21600.0
2013-09-13 13:40:00,19.03,19.13,19.02,19.08,118700.0,16.8093,16.8977,16.8005,16.8535,118700.0
2013-09-13 13:50:00,19.09,19.1,19.06,19.09,36000.0,16.8623,16.8712,16.8358,16.8623,36000.0
2013-09-13 14:00:00,19.09,19.13,19.07,19.07,46800.0,16.8623,16.8977,16.8447,16.8447,46800.0
2013-09-13 14:10:00,19.07,19.09,19.07,19.07,26800.0,16.8447,16.8623,16.8447,16.8447,26800.0
2013-09-13 14:20:00,19.07,19.09,19.07,19.07,61400.0,16.8447,16.8623,16.8447,16.8447,61400.0
2013-09-13 14:30:00,19.07,19.09,19.05,19.07,42500.0,16.8447,16.8623,16.827,16.8447,42500.0
2013-09-13 14:40:00,19.08,19.11,19.06,19.1,72500.0,16.8535,16.88,16.8358,16.8712,72500.0
2013-09-13 14:50:00,19.1,19.15,19.09,19.14,42600.0,16.8712,16.9153,16.8623,16.9065,42600.0
2013-09-13 15:00:00,19.13,19.16,19.12,19.14,45100.0,16.8977,16.9242,16.8888,16.9065,45100.0
2013-09-13 15:10:00,19.14,19.18,19.14,19.16,38600.0,16.9065,16.9418,16.9065,16.9242,38600.0
2013-09-13 15:20:00,19.15,19.16,19.13,19.13,49300.0,16.9153,16.9242,16.8977,16.8977,49300.0
2013-09-13 15:30:00,19.13,19.18,19.12,19.16,140400.0,16.8977,16.9418,16.8888,16.9242,140400.0
2013-09-13 15:40:00,19.16,19.18,19.13,19.15,132200.0,16.9242,16.9418,16.8977,16.9153,132200.0
2013-09-13 15:50:00,19.15,19.16,19.11,19.15,255600.0,16.9153,16.9242,16.88,16.9153,255600.0
2013-09-16 09:30:00,19.74,19.99,19.61,19.95,702800.0,17.4365,17.6573,17.3217,17.622,702800.0
2013-09-16 09:40:00,19.94,20.0,19.82,19.95,686100.0,17.6132,17.6662,17.5072,17.622,686100.0
2013-09-16 09:50:00,19.95,20.19,19.94,20.16,792300.0,17.622,17.834,17.6132,17.8075,792300.0
2013-09-16 10:00:00,20.16,20.23,20.12,20.2,472600.0,17.8075,17.8693,17.7721,17.8428,472600.0
2013-09-16 10:10:00,20.19,20.24,20.06,20.07,437200.0,17.834,17.8781,17.7191,17.728,437200.0
2013-09-16 10:20:00,20.06,20.07,19.91,19.92,295000.0,17.7191,17.728,17.5867,17.5955,295000.0
2013-09-16 10:30:00,19.92,20.03,19.91,19.97,201300.0,17.5955,17.6927,17.5867,17.6397,201300.0
2013-09-16 10:40:00,19.98,20.01,19.93,20.0,132300.0,17.6485,17.675,17.6043,17.6662,132300.0
2013-09-16 10:50:00,20.0,20.01,19.93,19.97,113000.0,17.6662,17.675,17.6043,17.6397,113000.0
2013-09-16 11:00:00,19.97,19.97,19.89,19.92,128700.0,17.6397,17.6397,17.569,17.5955,128700.0
2013-09-16 11:10:00,19.92,19.95,19.88,19.94,138600.0,17.5955,17.622,17.5602,17.6132,138600.0
2013-09-16 11:20:00,19.95,19.96,19.9,19.96,64800.0,17.622,17.6308,17.5778,17.6308,64800.0
2013-09-16 11:30:00,19.96,20.0,19.92,19.93,135700.0,17.6308,17.6662,17.5955,17.6043,135700.0
2013-09-16 11:40:00,19.93,20.0,19.91,19.91,124200.0,17.6043,17.6662,17.5867,17.5867,124200.0
2013-09-16 11:50:00,19.91,19.92,19.86,19.89,74300.0,17.5867,17.5955,17.5425,17.569,74300.0
2013-09-16 12:00:00,19.9,19.92,19.87,19.92,153600.0,17.5778,17.5955,17.5513,17.5955,153600.0
2013-09-16 12:10:00,19.93,19.95,19.91,19.93,135400.0,17.6043,17.622,17.5867,17.6043,135400.0
2013-09-16 12:20:00,19.92,19.98,19.9,19.98,119100.0,17.5955,17.6485,17.5778,17.6485,119100.0
2013-09-16 12:30:00,19.97,20.02,19.95,20.01,193300.0,17.6397,17.6838,17.622,17.675,193300.0
2013-09-16 12:40:00,20.01,20.04,19.99,20.02,241600.0,17.675,17.7015,17.6573,17.6838,241600.0
2013-09-16 12:50:00,20.02,20.07,20.01,20.07,274700.0,17.6838,17.728,17.675,17.728,274700.0
2013-09-16 13:00:00,20.07,20.09,20.04,20.05,207000.0,17.728,17.7456,17.7015,17.7103,207000.0
2013-09-16 13:10:00,20.04,20.08,20.04,20.04,187800.0,17.7015,17.7368,17.7015,17.7015,187800.0
2013-09-16 13:20:00,20.05,20.09,20.03,20.07,138900.0,17.7103,17.7456,17.6927,17.728,138900.0
2013-09-16 13:30:00,20.07,20.12,20.07,20.08,128300.0,17.728,17.7721,17.728,17.7368,128300.0
2013-09-16 13:40:00,20.08,20.09,19.97,20.03,146400.0,17.7368,17.7456,17.6397,17.6927,146400.0
2013-09-16 13:50:00,20.03,20.04,20.02,20.04,91600.0,17.6927,17.7015,17.6838,17.7015,91600.0
2013-09-16 14:00:00,20.04,20.04,19.97,19.98,148300.0,17.7015,17.7015,17.6397,17.6485,148300.0
2013-09-16 14:10:00,19.98,20.01,19.98,20.0,68700.0,17.6485,17.675,17.6485,17.6662,68700.0
2013-09-16 14:20:00,20.0,20.01,19.95,19.95,129300.0,17.6662,17.675,17.622,17.622,129300.0
2013-09-16 14:30:00,19.94,19.94,19.86,19.89,203100.0,17.6132,17.6132,17.5425,17.569,203100.0
2013-09-16 14:40:00,19.88,19.97,19.88,19.96,129100.0,17.5602,17.6397,17.5602,17.6308,129100.0
2013-09-16 14:50:00,19.96,19.97,19.93,19.94,175700.0,17.6308,17.6397,17.6043,17.6132,175700.0
2013-09-16 15:00:00,19.93,19.97,19.92,19.96,146600.0,17.6043,17.6397,17.5955,17.6308,146600.0
2013-09-16 15:10:00,19.97,20.0,19.96,19.98,219100.0,17.6397,17.6662,17.6308,17.6485,219100.0
2013-09-16 15:20:00,19.98,19.98,19.92,19.93,292200.0,17.6485,17.6485,17.5955,17.6043,292200.0
2013-09-16 15:30:00,19.93,19.93,19.87,19.87,296300.0,17.6043,17.6043,17.5513,17.5513,296300.0
2013-09-16 15:40:00,19.87,19.88,19.79,19.82,440800.0,17.5513,17.5602,17.4807,17.5072,440800.0
2013-09-16 15:50:00,19.81,19.85,19.8,19.85,854600.0,17.4983,17.5337,17.4895,17.5337,854600.0
2013-09-17 09:30:00,19.77,19.99,19.75,19.99,240500.0,17.463,17.6573,17.4453,17.6573,240500.0
2013-09-17 09:40:00,20.0,20.05,19.95,19.98,236500.0,17.6662,17.7103,17.622,17.6485,236500.0
2013-09-17 09:50:00,19.98,20.03,19.86,19.88,134100.0,17.6485,17.6927,17.5425,17.5602,134100.0
2013-09-17 10:00:00,19.88,20.09,19.88,20.08,151300.0,17.5602,17.7456,17.5602,17.7368,151300.0
2013-09-17 10:10:00,20.08,20.16,19.98,20.07,295700.0,17.7368,17.8075,17.6485,17.728,295700.0
2013-09-17 10:20:00,20.07,20.12,20.05,20.09,154000.0,17.728,17.7721,17.7103,17.7456,154000.0
2013-09-17 10:30:00,20.08,20.19,20.08,20.11,129000.0,17.7368,17.834,17.7368,17.7633,129000.0
2013-09-17 10:40:00,20.11,20.14,20.08,20.08,154600.0,17.7633,17.7898,17.7368,17.7368,154600.0
2013-09-17 10:50:00,20.08,20.13,20.01,20.12,178500.0,17.7368,17.781,17.675,17.7721,178500.0
2013-09-17 11:00:00,20.12,20.16,20.1,20.16,109500.0,17.7721,17.8075,17.7545,17.8075,109500.0
2013-09-17 11:10:00,20.16,20.17,20.1,20.15,138500.0,17.8075,17.8163,17.7545,17.7986,138500.0
2013-09-17 11:20:00,20.15,20.15,20.1,20.12,124900.0,17.7986,17.7986,17.7545,17.7721,124900.0
2013-09-17 11:30:00,20.12,20.13,20.03,20.05,108200.0,17.7721,17.781,17.6927,17.7103,108200.0
2013-09-17 11:40:00,20.05,20.05,20.0,20.01,139000.0,17.7103,17.7103,17.6662,17.675,139000.0
2013-09-17 11:50:00,20.01,20.05,19.99,20.05,164500.0,17.675,17.7103,17.6573,17.7103,164500.0
2013-09-17 12:00:00,20.06,20.17,20.06,20.15,176000.0,17.7191,17.8163,17.7191,17.7986,176000.0
2013-09-17 12:10:00,20.15,20.16,20.05,20.07,84600.0,17.7986,17.8075,17.7103,17.728,84600.0
2013-09-17 12:20:00,20.07,20.11,20.05,20.06,60300.0,17.728,17.7633,17.7103,17.7191,60300.0
2013-09-17 12:30:00,20.06,20.06,20.0,20.01,86900.0,17.7191,17.7191,17.6662,17.675,86900.0
2013-09-17 12:40:00,20.0,20.06,20.0,20.05,77800.0,17.6662,17.7191,17.6662,17.7103,77800.0
2013-09-17 12:50:00,20.05,20.06,20.0,20.05,61700.0,17.7103,17.7191,17.6662,17.7103,61700.0
2013-09-17 13:00:00,20.05,20.1,20.03,20.04,99500.0,17.7103,17.7545,17.6927,17.7015,99500.0
2013-09-17 13:10:00,20.04,20.11,20.04,20.1,76400.0,17.7015,17.7633,17.7015,17.7545,76400.0
2013-09-17 13:20:00,20.1,20.12,20.09,20.12,54700.0,17.7545,17.7721,17.7456,17.7721,54700.0
2013-09-17 13:30:00,20.12,20.16,20.12,20.14,90000.0,17.7721,17.8075,17.7721,17.7898,90000.0
2013-09-17 13:40:00,20.14,20.14,20.05,20.06,83400.0,17.7898,17.7898,17.7103,17.7191,83400.0
2013-09-17 13:50:00,20.06,20.09,20.05,20.06,78600.0,17.7191,17.7456,17.7103,17.7191,78600.0
2013-09-17 14:00:00,20.06,20.07,20.0,20.06,88600.0,17.7191,17.728,17.6662,17.7191,88600.0
2013-09-17 14:10:00,20.06,20.09,20.06,20.06,77700.0,17.7191,17.7456,17.7191,17.7191,77700.0
2013-09-17 14:20:00,20.06,20.06,20.02,20.04,48100.0,17.7191,17.7191,17.6838,17.7015,48100.0
2013-09-17 14:30:00,20.04,20.07,20.02,20.07,38000.0,17.7015,17.728,17.6838,17.728,38000.0
2013-09-17 14:40:00,20.07,20.08,20.01,20.01,69400.0,17.728,17.7368,17.675,17.675,69400.0
2013-09-17 14:50:00,20.02,20.03,19.96,19.98,92100.0,17.6838,17.6927,17.6308,17.6485,92100.0
2013-09-17 15:00:00,19.98,20.02,19.98,20.02,104200.0,17.6485,17.6838,17.6485,17.6838,104200.0
2013-09-17 15:10:00,20.02,20.05,20.0,20.04,82700.0,17.6838,17.7103,17.6662,17.7015,82700.0
2013-09-17 15:20:00,20.05,20.06,20.02,20.05,128000.0,17.7103,17.7191,17.6838,17.7103,128000.0
2013-09-17 15:30:00,20.04,20.04,19.98,20.0,105500.0,17.7015,17.7015,17.6485,17.6662,105500.0
2013-09-17 15:40:00,20.0,20.0,19.97,19.97,132000.0,17.6662,17.6662,17.6397,17.6397,132000.0
2013-09-17 15:50:00,19.98,19.98,19.95,19.95,261300.0,17.6485,17.6485,17.622,17.622,261300.0
2013-09-18 09:30:00,19.9,20.07,19.9,19.99,208500.0,17.5778,17.728,17.5778,17.6573,208500.0
2013-09-18 09:40:00,20.0,20.06,19.98,20.03,453400.0,17.6662,17.7191,17.6485,17.6927,453400.0
2013-09-18 09:50:00,20.03,20.05,19.97,19.98,265600.0,17.6927,17.7103,17.6397,17.6485,265600.0
2013-09-18 10:00:00,19.98,20.11,19.97,20.06,171500.0,17.6485,17.7633,17.6397,17.7191,171500.0
2013-09-18 10:10:00,20.06,20.09,20.0,20.0,139500.0,17.7191,17.7456,17.6662,17.6662,139500.0
2013-09-18 10:20:00,20.0,20.01,19.88,19.88,283200.0,17.6662,17.675,17.5602,17.5602,283200.0
2013-09-18 10:30:00,19.89,19.9,19.82,19.88,93100.0,17.569,17.5778,17.5072,17.5602,93100.0
2013-09-18 10:40:00,19.89,19.9,19.78,19.79,67700.0,17.569,17.5778,17.4718,17.4807,67700.0
2013-09-18 10:50:00,19.8,19.81,19.72,19.73,73600.0,17.4895,17.4983,17.4188,17.4277,73600.0
2013-09-18 11:00:00,19.73,19.77,19.72,19.75,105900.0,17.4277,17.463,17.4188,17.4453,105900.0
2013-09-18 11:10:00,19.76,19.77,19.7,19.73,90000.0,17.4542,17.463,17.4012,17.4277,90000.0
2013-09-18 11:20:00,19.73,19.76,19.7,19.74,55000.0,17.4277,17.4542,17.4012,17.4365,55000.0
2013-09-18 11:30:00,19.74,19.74,19.69,19.7,73800.0,17.4365,17.4365,17.3923,17.4012,73800.0
2013-09-18 11:40:00,19.69,19.75,19.69,19.73,44100.0,17.3923,17.4453,17.3923,17.4277,44100.0
2013-09-18 11:50:00,19.75,19.75,19.68,19.69,95100.0,17.4453,17.4453,17.3835,17.3923,95100.0
2013-09-18 12:00:00,19.69,19.78,19.69,19.78,97100.0,17.3923,17.4718,17.3923,17.4718,97100.0
2013-09-18 12:10:00,19.78,19.8,19.76,19.79,43500.0,17.4718,17.4895,17.4542,17.4807,43500.0
2013-09-18 12:20:00,19.79,19.8,19.78,19.79,37400.0,17.4807,17.4895,17.4718,17.4807,37400.0
2013-09-18 12:30:00,19.79,19.8,19.78,19.79,28600.0,17.4807,17.4895,17.4718,17.4807,28600.0
2013-09-18 12:40:00,19.79,19.83,19.76,19.79,52100.0,17.4807,17.516,17.4542,17.4807,52100.0
2013-09-18 12:50:00,19.79,19.8,19.76,19.79,31700.0,17.4807,17.4895,17.4542,17.4807,31700.0
2013-09-18 13:00:00,19.79,19.79,19.74,19.75,67000.0,17.4807,17.4807,17.4365,17.4453,67000.0
2013-09-18 13:10:00,19.75,19.83,19.75,19.83,167600.0,17.4453,17.516,17.4453,17.516,167600.0
2013-09-18 13:20:00,19.82,19.91,19.81,19.88,135800.0,17.5072,17.5867,17.4983,17.5602,135800.0
2013-09-18 13:30:00,19.89,19.96,19.88,19.93,357300.0,17.569,17.6308,17.5602,17.6043,357300.0
2013-09-18 13:40:00,19.93,19.96,19.92,19.96,157800.0,17.6043,17.6308,17.5955,17.6308,157800.0
2013-09-18 13:50:00,19.96,19.97,19.91,19.94,103100.0,17.6308,17.6397,17.5867,17.6132,103100.0
2013-09-18 14:00:00,19.96,20.6,19.94,20.42,919600.0,17.6308,18.1961,17.6132,18.0371,919600.0
2013-09-18 14:10:00,20.44,20.65,20.41,20.59,721800.0,18.0548,18.2403,18.0283,18.1873,721800.0
2013-09-18 14:20:00,20.6,20.82,20.56,20.75,728800.0,18.1961,18.3905,18.1608,18.3286,728800.0
2013-09-18 14:30:00,20.76,20.87,20.76,20.86,644900.0,18.3375,18.4346,18.3375,18.4258,644900.0
2013-09-18 14:40:00,20.85,20.92,20.79,20.86,495500.0,18.417,18.4788,18.364,18.4258,495500.0
2013-09-18 14:50:00,20.86,21.26,20.85,21.26,907200.0,18.4258,18.7791,18.417,18.7791,907200.0
2013-09-18 15:00:00,21.26,21.32,21.22,21.27,774500.0,18.7791,18.8321,18.7438,18.788,774500.0
2013-09-18 15:10:00,21.28,21.36,21.26,21.27,590100.0,18.7968,18.8674,18.7791,18.788,590100.0
2013-09-18 15:20:00,21.27,21.4,21.17,21.2,760400.0,18.788,18.9028,18.6996,18.7261,760400.0
2013-09-18 15:30:00,21.19,21.23,21.13,21.21,447800.0,18.7173,18.7526,18.6643,18.735,447800.0
2013-09-18 15:40:00,21.22,21.32,21.21,21.31,658200.0,18.7438,18.8321,18.735,18.8233,658200.0
2013-09-18 15:50:00,21.32,21.36,21.29,21.33,1761300.0,18.8321,18.8674,18.8056,18.841,1761300.0
2013-09-19 09:30:00,21.45,21.6,21.42,21.52,559400.0,18.9469,19.0794,18.9204,19.0088,559400.0
2013-09-19 09:40:00,21.53,21.54,21.16,21.23,490300.0,19.0176,19.0264,18.6908,18.7526,490300.0
2013-09-19 09:50:00,21.22,21.33,20.93,21.05,696400.0,18.7438,18.841,18.4876,18.5936,696400.0
2013-09-19 10:00:00,21.06,21.33,21.04,21.29,727700.0,18.6025,18.841,18.5848,18.8056,727700.0
2013-09-19 10:10:00,21.29,21.3,21.06,21.14,261100.0,18.8056,18.8145,18.6025,18.6731,261100.0
2013-09-19 10:20:00,21.14,21.27,21.11,21.11,235700.0,18.6731,18.788,18.6466,18.6466,235700.0
2013-09-19 10:30:00,21.12,21.16,21.0,21.11,171000.0,18.6555,18.6908,18.5495,18.6466,171000.0
2013-09-19 10:40:00,21.1,21.17,21.08,21.08,116400.0,18.6378,18.6996,18.6201,18.6201,116400.0
2013-09-19 10:50:00,21.07,21.1,21.02,21.02,140400.0,18.6113,18.6378,18.5671,18.5671,140400.0
2013-09-19 11:00:00,21.02,21.07,20.98,21.06,131400.0,18.5671,18.6113,18.5318,18.6025,131400.0
2013-09-19 11:10:00,21.06,21.09,21.01,21.06,147400.0,18.6025,18.629,18.5583,18.6025,147400.0
2013-09-19 11:20:00,21.05,21.05,20.92,20.92,150300.0,18.5936,18.5936,18.4788,18.4788,150300.0
2013-09-19 11:30:00,20.92,20.93,20.85,20.9,147900.0,18.4788,18.4876,18.417,18.4611,147900.0
2013-09-19 11:40:00,20.9,21.0,20.9,20.97,107300.0,18.4611,18.5495,18.4611,18.523,107300.0
2013-09-19 11:50:00,20.97,20.97,20.9,20.94,154800.0,18.523,18.523,18.4611,18.4965,154800.0
2013-09-19 12:00:00,20.93,21.01,20.92,21.0,112300.0,18.4876,18.5583,18.4788,18.5495,112300.0
2013-09-19 12:10:00,21.0,21.0,20.9,20.9,105200.0,18.5495,18.5495,18.4611,18.4611,105200.0
2013-09-19 12:20:00,20.91,20.96,20.88,20.95,90200.0,18.47,18.5141,18.4435,18.5053,90200.0
2013-09-19 12:30:00,20.95,20.97,20.9,20.94,141900.0,18.5053,18.523,18.4611,18.4965,141900.0
2013-09-19 12:40:00,20.94,20.96,20.84,20.88,86800.0,18.4965,18.5141,18.4081,18.4435,86800.0
2013-09-19 12:50:00,20.89,20.94,20.88,20.88,82300.0,18.4523,18.4965,18.4435,18.4435,82300.0
2013-09-19 13:00:00,20.88,20.92,20.84,20.85,139200.0,18.4435,18.4788,18.4081,18.417,139200.0
2013-09-19 13:10:00,20.85,20.92,20.84,20.88,98400.0,18.417,18.4788,18.4081,18.4435,98400.0
2013-09-19 13:20:00,20.89,20.89,20.84,20.85,79900.0,18.4523,18.4523,18.4081,18.417,79900.0
2013-09-19 13:30:00,20.84,20.9,20.79,20.9,175600.0,18.4081,18.4611,18.364,18.4611,175600.0
2013-09-19 13:40:00,20.9,20.93,20.85,20.86,123800.0,18.4611,18.4876,18.417,18.4258,123800.0
2013-09-19 13:50:00,20.86,20.87,20.8,20.86,152300.0,18.4258,18.4346,18.3728,18.4258,152300.0
2013-09-19 14:00:00,20.87,20.88,20.82,20.87,83300.0,18.4346,18.4435,18.3905,18.4346,83300.0
2013-09-19 14:10:00,20.87,20.9,20.83,20.89,102400.0,18.4346,18.4611,18.3993,18.4523,102400.0
2013-09-19 14:20:00,20.87,20.95,20.86,20.95,100000.0,18.4346,18.5053,18.4258,18.5053,100000.0
2013-09-19 14:30:00,20.95,20.95,20.86,20.9,141600.0,18.5053,18.5053,18.4258,18.4611,141600.0
2013-09-19 14:40:00,20.9,20.92,20.85,20.9,111000.0,18.4611,18.4788,18.417,18.4611,111000.0
2013-09-19 14:50:00,20.91,20.91,20.86,20.89,123400.0,18.47,18.47,18.4258,18.4523,123400.0
2013-09-19 15:00:00,20.89,20.94,20.87,20.91,133900.0,18.4523,18.4965,18.4346,18.47,133900.0
2013-09-19 15:10:00,20.91,20.91,20.88,20.9,178100.0,18.47,18.47,18.4435,18.4611,178100.0
2013-09-19 15:20:00,20.9,20.94,20.89,20.91,162900.0,18.4611,18.4965,18.4523,18.47,162900.0
2013-09-19 15:30:00,20.92,20.97,20.88,20.97,280200.0,18.4788,18.523,18.4435,18.523,280200.0
2013-09-19 15:40:00,20.97,21.0,20.96,20.99,408700.0,18.523,18.5495,18.5141,18.5406,408700.0
2013-09-19 15:50:00,21.0,21.01,20.97,21.0,669600.0,18.5495,18.5583,18.523,18.5495,669600.0
2013-09-20 09:30:00,21.05,21.09,20.82,20.89,583300.0,18.5936,18.629,18.3905,18.4523,583300.0
2013-09-20 09:40:00,20.9,20.91,20.66,20.76,311300.0,18.4611,18.47,18.2491,18.3375,311300.0
2013-09-20 09:50:00,20.76,20.85,20.72,20.75,138900.0,18.3375,18.417,18.3021,18.3286,138900.0
2013-09-20 10:00:00,20.76,20.81,20.59,20.62,262200.0,18.3375,18.3816,18.1873,18.2138,262200.0
2013-09-20 10:10:00,20.62,20.63,20.44,20.5,414600.0,18.2138,18.2226,18.0548,18.1078,414600.0
2013-09-20 10:20:00,20.5,20.53,20.43,20.48,228400.0,18.1078,18.1343,18.046,18.0901,228400.0
2013-09-20 10:30:00,20.48,20.48,20.41,20.41,188000.0,18.0901,18.0901,18.0283,18.0283,188000.0
2013-09-20 10:40:00,20.4,20.48,20.4,20.45,208600.0,18.0195,18.0901,18.0195,18.0636,208600.0
2013-09-20 10:50:00,20.45,20.47,20.32,20.33,246100.0,18.0636,18.0813,17.9488,17.9576,246100.0
2013-09-20 11:00:00,20.32,20.35,20.29,20.31,233300.0,17.9488,17.9753,17.9223,17.94,233300.0
2013-09-20 11:10:00,20.31,20.32,20.23,20.24,191900.0,17.94,17.9488,17.8693,17.8781,191900.0
2013-09-20 11:20:00,20.24,20.29,20.19,20.29,172100.0,17.8781,17.9223,17.834,17.9223,172100.0
2013-09-20 11:30:00,20.29,20.46,20.29,20.42,194300.0,17.9223,18.0725,17.9223,18.0371,194300.0
2013-09-20 11:40:00,20.43,20.44,20.36,20.4,108500.0,18.046,18.0548,17.9841,18.0195,108500.0
2013-09-20 11:50:00,20.41,20.51,20.36,20.37,153700.0,18.0283,18.1166,17.9841,17.993,153700.0
2013-09-20 12:00:00,20.38,20.42,20.31,20.42,126800.0,18.0018,18.0371,17.94,18.0371,126800.0
2013-09-20 12:10:00,20.42,20.45,20.36,20.38,91900.0,18.0371,18.0636,17.9841,18.0018,91900.0
2013-09-20 12:20:00,20.38,20.39,20.33,20.33,68200.0,18.0018,18.0106,17.9576,17.9576,68200.0
2013-09-20 12:30:00,20.33,20.34,20.29,20.31,111900.0,17.9576,17.9665,17.9223,17.94,111900.0
2013-09-20 12:40:00,20.31,20.45,20.31,20.43,56100.0,17.94,18.0636,17.94,18.046,56100.0
2013-09-20 12:50:00,20.43,20.43,20.35,20.36,156800.0,18.046,18.046,17.9753,17.9841,156800.0
2013-09-20 13:00:00,20.36,20.37,20.31,20.32,130700.0,17.9841,17.993,17.94,17.9488,130700.0
2013-09-20 13:10:00,20.32,20.33,20.23,20.27,117200.0,17.9488,17.9576,17.8693,17.9046,117200.0
2013-09-20 13:20:00,20.27,20.28,20.23,20.28,94400.0,17.9046,17.9135,17.8693,17.9135,94400.0
2013-09-20 13:30:00,20.27,20.29,20.22,20.24,65000.0,17.9046,17.9223,17.8605,17.8781,65000.0
2013-09-20 13:40:00,20.24,20.24,20.19,20.23,78900.0,17.8781,17.8781,17.834,17.8693,78900.0
2013-09-20 13:50:00,20.23,20.23,20.17,20.17,182500.0,17.8693,17.8693,17.8163,17.8163,182500.0
2013-09-20 14:00:00,20.18,20.19,20.06,20.13,210600.0,17.8251,17.834,17.7191,17.781,210600.0
2013-09-20 14:10:00,20.13,20.17,20.13,20.15,100500.0,17.781,17.8163,17.781,17.7986,100500.0
2013-09-20 14:20:00,20.15,20.22,20.14,20.19,109400.0,17.7986,17.8605,17.7898,17.834,109400.0
2013-09-20 14:30:00,20.19,20.23,20.14,20.16,121800.0,17.834,17.8693,17.7898,17.8075,121800.0
2013-09-20 14:40:00,20.16,20.19,20.13,20.19,109900.0,17.8075,17.834,17.781,17.834,109900.0
2013-09-20 14:50:00,20.19,20.2,20.14,20.19,114500.0,17.834,17.8428,17.7898,17.834,114500.0
2013-09-20 15:00:00,20.19,20.26,20.18,20.26,61600.0,17.834,17.8958,17.8251,17.8958,61600.0
2013-09-20 15:10:00,20.26,20.26,20.17,20.18,179200.0,17.8958,17.8958,17.8163,17.8251,179200.0
2013-09-20 15:20:00,20.18,20.19,20.11,20.11,211300.0,17.8251,17.834,17.7633,17.7633,211300.0
2013-09-20 15:30:00,20.11,20.15,20.09,20.13,497900.0,17.7633,17.7986,17.7456,17.781,497900.0
2013-09-20 15:40:00,20.13,20.15,20.03,20.06,420300.0,17.781,17.7986,17.6927,17.7191,420300.0
2013-09-20 15:50:00,20.06,20.2,20.04,20.19,1383000.0,17.7191,17.8428,17.7015,17.834,1383000.0
2013-09-23 09:30:00,20.18,20.28,19.95,19.96,344100.0,17.8251,17.9135,17.622,17.6308,344100.0
2013-09-23 09:40:00,19.95,20.05,19.91,19.94,502300.0,17.622,17.7103,17.5867,17.6132,502300.0
2013-09-23 09:50:00,19.94,20.0,19.85,19.85,230200.0,17.6132,17.6662,17.5337,17.5337,230200.0
2013-09-23 10:00:00,19.86,19.89,19.77,19.82,376400.0,17.5425,17.569,17.463,17.5072,376400.0
2013-09-23 10:10:00,19.82,19.84,19.73,19.73,221400.0,17.5072,17.5248,17.4277,17.4277,221400.0
2013-09-23 10:20:00,19.73,19.77,19.7,19.75,439800.0,17.4277,17.463,17.4012,17.4453,439800.0
2013-09-23 10:30:00,19.75,19.91,19.72,19.89,232500.0,17.4453,17.5867,17.4188,17.569,232500.0
2013-09-23 10:40:00,19.88,19.9,19.81,19.87,200800.0,17.5602,17.5778,17.4983,17.5513,200800.0
2013-09-23 10:50:00,19.87,19.88,19.74,19.76,117600.0,17.5513,17.5602,17.4365,17.4542,117600.0
2013-09-23 11:00:00,19.76,19.82,19.68,19.69,190500.0,17.4542,17.5072,17.3835,17.3923,190500.0
2013-09-23 11:10:00,19.69,19.7,19.59,19.65,269000.0,17.3923,17.4012,17.304,17.357,269000.0
2013-09-23 11:20:00,19.66,19.7,19.63,19.66,160600.0,17.3658,17.4012,17.3393,17.3658,160600.0
2013-09-23 11:30:00,19.67,19.74,19.64,19.74,120800.0,17.3747,17.4365,17.3482,17.4365,120800.0
2013-09-23 11:40:00,19.73,19.77,19.69,19.73,74300.0,17.4277,17.463,17.3923,17.4277,74300.0
2013-09-23 11:50:00,19.73,19.8,19.71,19.75,91700.0,17.4277,17.4895,17.41,17.4453,91700.0
2013-09-23 12:00:00,19.74,19.83,19.73,19.81,130800.0,17.4365,17.516,17.4277,17.4983,130800.0
2013-09-23 12:10:00,19.81,19.85,19.76,19.81,101600.0,17.4983,17.5337,17.4542,17.4983,101600.0
2013-09-23 12:20:00,19.82,19.84,19.8,19.81,42500.0,17.5072,17.5248,17.4895,17.4983,42500.0
2013-09-23 12:30:00,19.82,19.82,19.77,19.79,68200.0,17.5072,17.5072,17.463,17.4807,68200.0
2013-09-23 12:40:00,19.79,19.85,19.72,19.74,250200.0,17.4807,17.5337,17.4188,17.4365,250200.0
2013-09-23 12:50:00,19.73,19.8,19.73,19.77,47900.0,17.4277,17.4895,17.4277,17.463,47900.0
2013-09-23 13:00:00,19.78,19.79,19.75,19.76,65300.0,17.4718,17.4807,17.4453,17.4542,65300.0
2013-09-23 13:10:00,19.76,19.78,19.73,19.75,73200.0,17.4542,17.4718,17.4277,17.4453,73200.0
2013-09-23 13:20:00,19.74,19.79,19.71,19.76,63700.0,17.4365,17.4807,17.41,17.4542,63700.0
2013-09-23 13:30:00,19.77,19.82,19.75,19.8,146900.0,17.463,17.5072,17.4453,17.4895,146900.0
2013-09-23 13:40:00,19.81,19.88,19.8,19.8,82500.0,17.4983,17.5602,17.4895,17.4895,82500.0
2013-09-23 13:50:00,19.81,19.91,19.8,19.88,165500.0,17.4983,17.5867,17.4895,17.5602,165500.0
2013-09-23 14:00:00,19.89,19.94,19.85,19.88,140500.0,17.569,17.6132,17.5337,17.5602,140500.0
2013-09-23 14:10:00,19.89,19.97,19.89,19.94,99800.0,17.569,17.6397,17.569,17.6132,99800.0
2013-09-23 14:20:00,19.94,19.95,19.85,19.87,165600.0,17.6132,17.622,17.5337,17.5513,165600.0
2013-09-23 14:30:00,19.87,19.92,19.86,19.88,72000.0,17.5513,17.5955,17.5425,17.5602,72000.0
2013-09-23 14:40:00,19.88,19.89,19.8,19.8,93100.0,17.5602,17.569,17.4895,17.4895,93100.0
2013-09-23 14:50:00,19.8,19.86,19.78,19.85,156400.0,17.4895,17.5425,17.4718,17.5337,156400.0
2013-09-23 15:00:00,19.86,19.88,19.84,19.87,106300.0,17.5425,17.5602,17.5248,17.5513,106300.0
2013-09-23 15:10:00,19.87,19.89,19.82,19.86,117900.0,17.5513,17.569,17.5072,17.5425,117900.0
2013-09-23 15:20:00,19.86,19.87,19.77,19.79,157800.0,17.5425,17.5513,17.463,17.4807,157800.0
2013-09-23 15:30:00,19.79,19.87,19.78,19.83,206000.0,17.4807,17.5513,17.4718,17.516,206000.0
2013-09-23 15:40:00,19.83,19.85,19.81,19.82,218700.0,17.516,17.5337,17.4983,17.5072,218700.0
2013-09-23 15:50:00,19.82,19.84,19.78,19.8,638200.0,17.5072,17.5248,17.4718,17.4895,638200.0
2013-09-24 09:30:00,19.86,20.39,19.85,20.07,509600.0,17.5425,18.0106,17.5337,17.728,509600.0
2013-09-24 09:40:00,20.07,20.09,19.93,19.94,257400.0,17.728,17.7456,17.6043,17.6132,257400.0
2013-09-24 09:50:00,19.93,19.94,19.71,19.8,284800.0,17.6043,17.6132,17.41,17.4895,284800.0
2013-09-24 10:00:00,19.79,19.79,19.67,19.71,266500.0,17.4807,17.4807,17.3747,17.41,266500.0
2013-09-24 10:10:00,19.71,19.79,19.67,19.79,208200.0,17.41,17.4807,17.3747,17.4807,208200.0
2013-09-24 10:20:00,19.78,19.89,19.77,19.82,193600.0,17.4718,17.569,17.463,17.5072,193600.0
2013-09-24 10:30:00,19.82,19.89,19.77,19.83,197800.0,17.5072,17.569,17.463,17.516,197800.0
2013-09-24 10:40:00,19.84,20.0,19.83,19.96,213900.0,17.5248,17.6662,17.516,17.6308,213900.0
2013-09-24 10:50:00,19.97,20.0,19.92,19.94,197200.0,17.6397,17.6662,17.5955,17.6132,197200.0
2013-09-24 11:00:00,19.93,20.19,19.93,20.15,552200.0,17.6043,17.834,17.6043,17.7986,552200.0
2013-09-24 11:10:00,20.14,20.27,20.09,20.27,354900.0,17.7898,17.9046,17.7456,17.9046,354900.0
2013-09-24 11:20:00,20.27,20.27,20.11,20.15,188500.0,17.9046,17.9046,17.7633,17.7986,188500.0
2013-09-24 11:30:00,20.15,20.27,20.15,20.27,223000.0,17.7986,17.9046,17.7986,17.9046,223000.0
2013-09-24 11:40:00,20.28,20.31,20.25,20.28,256100.0,17.9135,17.94,17.887,17.9135,256100.0
2013-09-24 11:50:00,20.28,20.3,20.23,20.3,108400.0,17.9135,17.9311,17.8693,17.9311,108400.0
2013-09-24 12:00:00,20.29,20.31,20.24,20.28,117700.0,17.9223,17.94,17.8781,17.9135,117700.0
2013-09-24 12:10:00,20.28,20.48,20.28,20.47,421100.0,17.9135,18.0901,17.9135,18.0813,421100.0
2013-09-24 12:20:00,20.47,20.61,20.44,20.59,279300.0,18.0813,18.205,18.0548,18.1873,279300.0
2013-09-24 12:30:00,20.6,20.6,20.45,20.5,160300.0,18.1961,18.1961,18.0636,18.1078,160300.0
2013-09-24 12:40:00,20.51,20.55,20.46,20.46,110100.0,18.1166,18.152,18.0725,18.0725,110100.0
2013-09-24 12:50:00,20.46,20.52,20.42,20.49,149400.0,18.0725,18.1255,18.0371,18.099,149400.0
2013-09-24 13:00:00,20.5,20.57,20.46,20.55,130600.0,18.1078,18.1696,18.0725,18.152,130600.0
2013-09-24 13:10:00,20.54,20.55,20.46,20.46,178900.0,18.1431,18.152,18.0725,18.0725,178900.0
2013-09-24 13:20:00,20.46,20.52,20.45,20.46,126900.0,18.0725,18.1255,18.0636,18.0725,126900.0
2013-09-24 13:30:00,20.47,20.47,20.31,20.33,200900.0,18.0813,18.0813,17.94,17.9576,200900.0
2013-09-24 13:40:00,20.34,20.4,20.32,20.34,123100.0,17.9665,18.0195,17.9488,17.9665,123100.0
2013-09-24 13:50:00,20.34,20.37,20.3,20.31,73400.0,17.9665,17.993,17.9311,17.94,73400.0
2013-09-24 14:00:00,20.31,20.31,20.24,20.29,111000.0,17.94,17.94,17.8781,17.9223,111000.0
2013-09-24 14:10:00,20.29,20.31,20.23,20.25,82100.0,17.9223,17.94,17.8693,17.887,82100.0
2013-09-24 14:20:00,20.25,20.25,20.12,20.18,137600.0,17.887,17.887,17.7721,17.8251,137600.0
2013-09-24 14:30:00,20.18,20.21,20.15,20.19,107200.0,17.8251,17.8516,17.7986,17.834,107200.0
2013-09-24 14:40:00,20.19,20.19,20.04,20.05,197600.0,17.834,17.834,17.7015,17.7103,197600.0
2013-09-24 14:50:00,20.04,20.12,20.02,20.1,206900.0,17.7015,17.7721,17.6838,17.7545,206900.0
2013-09-24 15:00:00,20.09,20.09,20.0,20.09,177400.0,17.7456,17.7456,17.6662,17.7456,177400.0
2013-09-24 15:10:00,20.08,20.2,20.06,20.2,133400.0,17.7368,17.8428,17.7191,17.8428,133400.0
2013-09-24 15:20:00,20.21,20.23,20.12,20.15,136600.0,17.8516,17.8693,17.7721,17.7986,136600.0
2013-09-24 15:30:00,20.14,20.17,20.08,20.1,210700.0,17.7898,17.8163,17.7368,17.7545,210700.0
2013-09-24 15:40:00,20.1,20.13,20.06,20.08,225500.0,17.7545,17.781,17.7191,17.7368,225500.0
2013-09-24 15:50:00,20.08,20.09,20.03,20.07,267800.0,17.7368,17.7456,17.6927,17.728,267800.0
2013-09-25 09:30:00,20.11,20.27,19.95,20.06,234400.0,17.7633,17.9046,17.622,17.7191,234400.0
2013-09-25 09:40:00,20.06,20.08,19.82,19.85,264000.0,17.7191,17.7368,17.5072,17.5337,264000.0
2013-09-25 09:50:00,19.85,19.97,19.81,19.93,106700.0,17.5337,17.6397,17.4983,17.6043,106700.0
2013-09-25 10:00:00,19.94,20.35,19.94,20.23,356400.0,17.6132,17.9753,17.6132,17.8693,356400.0
2013-09-25 10:10:00,20.24,20.4,20.18,20.4,213900.0,17.8781,18.0195,17.8251,18.0195,213900.0
2013-09-25 10:20:00,20.4,20.52,20.4,20.48,154200.0,18.0195,18.1255,18.0195,18.0901,154200.0
2013-09-25 10:30:00,20.47,20.48,20.3,20.36,130800.0,18.0813,18.0901,17.9311,17.9841,130800.0
2013-09-25 10:40:00,20.36,20.4,20.3,20.31,96800.0,17.9841,18.0195,17.9311,17.94,96800.0
2013-09-25 10:50:00,20.32,20.4,20.28,20.3,91800.0,17.9488,18.0195,17.9135,17.9311,91800.0
2013-09-25 11:00:00,20.3,20.32,20.18,20.28,119900.0,17.9311,17.9488,17.8251,17.9135,119900.0
2013-09-25 11:10:00,20.29,20.42,20.28,20.42,177800.0,17.9223,18.0371,17.9135,18.0371,177800.0
2013-09-25 11:20:00,20.42,20.46,20.3,20.42,175200.0,18.0371,18.0725,17.9311,18.0371,175200.0
2013-09-25 11:30:00,20.42,20.5,20.42,20.48,100200.0,18.0371,18.1078,18.0371,18.0901,100200.0
2013-09-25 11:40:00,20.48,20.51,20.45,20.48,71300.0,18.0901,18.1166,18.0636,18.0901,71300.0
2013-09-25 11:50:00,20.48,20.53,20.46,20.47,74700.0,18.0901,18.1343,18.0725,18.0813,74700.0
2013-09-25 12:00:00,20.47,20.48,20.39,20.46,57200.0,18.0813,18.0901,18.0106,18.0725,57200.0
2013-09-25 12:10:00,20.45,20.51,20.41,20.47,71900.0,18.0636,18.1166,18.0283,18.0813,71900.0
2013-09-25 12:20:00,20.48,20.48,20.37,20.4,77400.0,18.0901,18.0901,17.993,18.0195,77400.0
2013-09-25 12:30:00,20.4,20.4,20.32,20.36,37000.0,18.0195,18.0195,17.9488,17.9841,37000.0
2013-09-25 12:40:00,20.36,20.36,20.3,20.36,43400.0,17.9841,17.9841,17.9311,17.9841,43400.0
2013-09-25 12:50:00,20.37,20.4,20.32,20.35,33300.0,17.993,18.0195,17.9488,17.9753,33300.0
2013-09-25 13:00:00,20.34,20.44,20.34,20.43,42500.0,17.9665,18.0548,17.9665,18.046,42500.0
2013-09-25 13:10:00,20.43,20.45,20.38,20.38,90900.0,18.046,18.0636,18.0018,18.0018,90900.0
2013-09-25 13:20:00,20.39,20.41,20.33,20.33,54300.0,18.0106,18.0283,17.9576,17.9576,54300.0
2013-09-25 13:30:00,20.33,20.33,20.16,20.18,156600.0,17.9576,17.9576,17.8075,17.8251,156600.0
2013-09-25 13:40:00,20.18,20.21,20.13,20.2,108300.0,17.8251,17.8516,17.781,17.8428,108300.0
2013-09-25 13:50:00,20.21,20.23,20.15,20.21,71300.0,17.8516,17.8693,17.7986,17.8516,71300.0
2013-09-25 14:00:00,20.21,20.22,20.13,20.13,61500.0,17.8516,17.8605,17.781,17.781,61500.0
2013-09-25 14:10:00,20.13,20.24,20.13,20.2,80000.0,17.781,17.8781,17.781,17.8428,80000.0
2013-09-25 14:20:00,20.2,20.23,20.17,20.19,61200.0,17.8428,17.8693,17.8163,17.834,61200.0
2013-09-25 14:30:00,20.19,20.21,20.15,20.18,57100.0,17.834,17.8516,17.7986,17.8251,57100.0
2013-09-25 14:40:00,20.19,20.2,20.15,20.2,40800.0,17.834,17.8428,17.7986,17.8428,40800.0
2013-09-25 14:50:00,20.2,20.23,20.16,20.18,72900.0,17.8428,17.8693,17.8075,17.8251,72900.0
2013-09-25 15:00:00,20.19,20.23,20.18,20.21,101100.0,17.834,17.8693,17.8251,17.8516,101100.0
2013-09-25 15:10:00,20.2,20.25,20.2,20.23,94100.0,17.8428,17.887,17.8428,17.8693,94100.0
2013-09-25 15:20:00,20.23,20.23,20.16,20.19,96900.0,17.8693,17.8693,17.8075,17.834,96900.0
2013-09-25 15:30:00,20.19,20.22,20.17,20.19,191000.0,17.834,17.8605,17.8163,17.834,191000.0
2013-09-25 15:40:00,20.2,20.23,20.18,20.19,183400.0,17.8428,17.8693,17.8251,17.834,183400.0
2013-09-25 15:50:00,20.2,20.2,20.14,20.17,245200.0,17.8428,17.8428,17.7898,17.8163,245200.0
2013-09-26 09:30:00,20.16,20.26,20.03,20.03,169600.0,17.8075,17.8958,17.6927,17.6927,169600.0
2013-09-26 09:40:00,20.03,20.1,19.85,20.1,218000.0,17.6927,17.7545,17.5337,17.7545,218000.0
2013-09-26 09:50:00,20.1,20.12,19.95,20.07,83900.0,17.7545,17.7721,17.622,17.728,83900.0
2013-09-26 10:00:00,20.06,20.21,20.0,20.12,114000.0,17.7191,17.8516,17.6662,17.7721,114000.0
2013-09-26 10:10:00,20.13,20.14,20.01,20.03,93600.0,17.781,17.7898,17.675,17.6927,93600.0
2013-09-26 10:20:00,20.04,20.07,19.96,19.97,85500.0,17.7015,17.728,17.6308,17.6397,85500.0
2013-09-26 10:30:00,19.97,20.01,19.86,19.96,113800.0,17.6397,17.675,17.5425,17.6308,113800.0
2013-09-26 10:40:00,19.96,19.98,19.83,19.92,126100.0,17.6308,17.6485,17.516,17.5955,126100.0
2013-09-26 10:50:00,19.91,19.95,19.84,19.93,77200.0,17.5867,17.622,17.5248,17.6043,77200.0
2013-09-26 11:00:00,19.94,19.98,19.88,19.98,61200.0,17.6132,17.6485,17.5602,17.6485,61200.0
2013-09-26 11:10:00,19.98,20.01,19.94,19.98,70800.0,17.6485,17.675,17.6132,17.6485,70800.0
2013-09-26 11:20:00,19.97,20.07,19.94,20.06,50400.0,17.6397,17.728,17.6132,17.7191,50400.0
2013-09-26 11:30:00,20.06,20.06,20.0,20.0,32300.0,17.7191,17.7191,17.6662,17.6662,32300.0
2013-09-26 11:40:00,20.0,20.09,20.0,20.01,47900.0,17.6662,17.7456,17.6662,17.675,47900.0
2013-09-26 11:50:00,20.02,20.1,20.01,20.1,40000.0,17.6838,17.7545,17.675,17.7545,40000.0
2013-09-26 12:00:00,20.1,20.1,20.05,20.08,37700.0,17.7545,17.7545,17.7103,17.7368,37700.0
2013-09-26 12:10:00,20.07,20.1,19.99,20.02,50700.0,17.728,17.7545,17.6573,17.6838,50700.0
2013-09-26 12:20:00,20.01,20.06,20.01,20.03,40400.0,17.675,17.7191,17.675,17.6927,40400.0
2013-09-26 12:30:00,20.04,20.05,20.0,20.01,53000.0,17.7015,17.7103,17.6662,17.675,53000.0
2013-09-26 12:40:00,20.02,20.07,20.02,20.05,78400.0,17.6838,17.728,17.6838,17.7103,78400.0
2013-09-26 12:50:00,20.05,20.09,20.04,20.04,44900.0,17.7103,17.7456,17.7015,17.7015,44900.0
2013-09-26 13:00:00,20.05,20.1,20.04,20.05,84500.0,17.7103,17.7545,17.7015,17.7103,84500.0
2013-09-26 13:10:00,20.05,20.06,20.03,20.05,91900.0,17.7103,17.7191,17.6927,17.7103,91900.0
2013-09-26 13:20:00,20.05,20.06,20.02,20.02,85900.0,17.7103,17.7191,17.6838,17.6838,85900.0
2013-09-26 13:30:00,20.02,20.03,19.98,20.0,65800.0,17.6838,17.6927,17.6485,17.6662,65800.0
2013-09-26 13:40:00,20.0,20.02,19.97,19.98,107300.0,17.6662,17.6838,17.6397,17.6485,107300.0
2013-09-26 13:50:00,19.98,19.98,19.94,19.96,38100.0,17.6485,17.6485,17.6132,17.6308,38100.0
2013-09-26 14:00:00,19.96,19.98,19.89,19.91,79000.0,17.6308,17.6485,17.569,17.5867,79000.0
2013-09-26 14:10:00,19.91,19.93,19.87,19.89,80600.0,17.5867,17.6043,17.5513,17.569,80600.0
2013-09-26 14:20:00,19.89,19.91,19.86,19.9,61600.0,17.569,17.5867,17.5425,17.5778,61600.0
2013-09-26 14:30:00,19.9,19.9,19.86,19.9,68000.0,17.5778,17.5778,17.5425,17.5778,68000.0
2013-09-26 14:40:00,19.9,19.91,19.87,19.88,152100.0,17.5778,17.5867,17.5513,17.5602,152100.0
2013-09-26 14:50:00,19.88,19.9,19.87,19.87,64600.0,17.5602,17.5778,17.5513,17.5513,64600.0
2013-09-26 15:00:00,19.87,19.89,19.85,19.88,92400.0,17.5513,17.569,17.5337,17.5602,92400.0
2013-09-26 15:10:00,19.89,19.89,19.85,19.85,86200.0,17.569,17.569,17.5337,17.5337,86200.0
2013-09-26 15:20:00,19.85,19.9,19.84,19.89,101400.0,17.5337,17.5778,17.5248,17.569,101400.0
2013-09-26 15:30:00,19.89,19.93,19.87,19.91,148800.0,17.569,17.6043,17.5513,17.5867,148800.0
2013-09-26 15:40:00,19.91,19.98,19.91,19.98,158900.0,17.5867,17.6485,17.5867,17.6485,158900.0
2013-09-26 15:50:00,19.98,19.99,19.94,19.98,294200.0,17.6485,17.6573,17.6132,17.6485,294200.0
2013-09-27 09:30:00,19.82,19.97,19.81,19.91,316000.0,17.5072,17.6397,17.4983,17.5867,316000.0
2013-09-27 09:40:00,19.9,20.02,19.88,19.92,192300.0,17.5778,17.6838,17.5602,17.5955,192300.0
2013-09-27 09:50:00,19.91,19.91,19.72,19.79,287200.0,17.5867,17.5867,17.4188,17.4807,287200.0
2013-09-27 10:00:00,19.79,19.85,19.74,19.79,188700.0,17.4807,17.5337,17.4365,17.4807,188700.0
2013-09-27 10:10:00,19.8,19.9,19.8,19.9,111700.0,17.4895,17.5778,17.4895,17.5778,111700.0
2013-09-27 10:20:00,19.89,19.94,19.87,19.91,136400.0,17.569,17.6132,17.5513,17.5867,136400.0
2013-09-27 10:30:00,19.91,19.97,19.9,19.93,82100.0,17.5867,17.6397,17.5778,17.6043,82100.0
2013-09-27 10:40:00,19.93,19.96,19.89,19.92,76100.0,17.6043,17.6308,17.569,17.5955,76100.0
2013-09-27 10:50:00,19.92,19.95,19.87,19.9,53900.0,17.5955,17.622,17.5513,17.5778,53900.0
2013-09-27 11:00:00,19.9,19.98,19.9,19.97,169700.0,17.5778,17.6485,17.5778,17.6397,169700.0
2013-09-27 11:10:00,19.97,19.99,19.9,19.91,94800.0,17.6397,17.6573,17.5778,17.5867,94800.0
2013-09-27 11:20:00,19.91,19.93,19.88,19.89,53600.0,17.5867,17.6043,17.5602,17.569,53600.0
2013-09-27 11:30:00,19.89,19.96,19.87,19.91,51100.0,17.569,17.6308,17.5513,17.5867,51100.0
2013-09-27 11:40:00,19.91,19.94,19.86,19.88,25200.0,17.5867,17.6132,17.5425,17.5602,25200.0
2013-09-27 11:50:00,19.88,19.92,19.84,19.89,46800.0,17.5602,17.5955,17.5248,17.569,46800.0
2013-09-27 12:00:00,19.89,19.91,19.87,19.89,26300.0,17.569,17.5867,17.5513,17.569,26300.0
2013-09-27 12:10:00,19.89,19.89,19.86,19.89,40800.0,17.569,17.569,17.5425,17.569,40800.0
2013-09-27 12:20:00,19.89,19.89,19.82,19.82,41800.0,17.569,17.569,17.5072,17.5072,41800.0
2013-09-27 12:30:00,19.81,19.87,19.8,19.86,32900.0,17.4983,17.5513,17.4895,17.5425,32900.0
2013-09-27 12:40:00,19.85,19.85,19.84,19.85,28100.0,17.5337,17.5337,17.5248,17.5337,28100.0
2013-09-27 12:50:00,19.84,19.86,19.82,19.86,82800.0,17.5248,17.5425,17.5072,17.5425,82800.0
2013-09-27 13:00:00,19.86,19.88,19.85,19.86,22000.0,17.5425,17.5602,17.5337,17.5425,22000.0
2013-09-27 13:10:00,19.86,19.89,19.83,19.83,119100.0,17.5425,17.569,17.516,17.516,119100.0
2013-09-27 13:20:00,19.83,19.83,19.78,19.79,40300.0,17.516,17.516,17.4718,17.4807,40300.0
2013-09-27 13:30:00,19.78,19.78,19.71,19.72,124200.0,17.4718,17.4718,17.41,17.4188,124200.0
2013-09-27 13:40:00,19.72,19.74,19.68,19.68,117900.0,17.4188,17.4365,17.3835,17.3835,117900.0
2013-09-27 13:50:00,19.69,19.73,19.66,19.69,67500.0,17.3923,17.4277,17.3658,17.3923,67500.0
2013-09-27 14:00:00,19.68,19.73,19.65,19.69,71600.0,17.3835,17.4277,17.357,17.3923,71600.0
2013-09-27 14:10:00,19.69,19.71,19.61,19.63,168500.0,17.3923,17.41,17.3217,17.3393,168500.0
2013-09-27 14:20:00,19.64,19.68,19.63,19.67,40200.0,17.3482,17.3835,17.3393,17.3747,40200.0
2013-09-27 14:30:00,19.67,19.67,19.61,19.65,78400.0,17.3747,17.3747,17.3217,17.357,78400.0
2013-09-27 14:40:00,19.66,19.68,19.64,19.67,45200.0,17.3658,17.3835,17.3482,17.3747,45200.0
2013-09-27 14:50:00,19.68,19.71,19.66,19.68,54600.0,17.3835,17.41,17.3658,17.3835,54600.0
2013-09-27 15:00:00,19.67,19.68,19.63,19.64,324100.0,17.3747,17.3835,17.3393,17.3482,324100.0
2013-09-27 15:10:00,19.64,19.65,19.57,19.59,145200.0,17.3482,17.357,17.2863,17.304,145200.0
2013-09-27 15:20:00,19.58,19.62,19.57,19.61,78300.0,17.2952,17.3305,17.2863,17.3217,78300.0
2013-09-27 15:30:00,19.6,19.67,19.57,19.62,194600.0,17.3128,17.3747,17.2863,17.3305,194600.0
2013-09-27 15:40:00,19.62,19.66,19.61,19.62,179300.0,17.3305,17.3658,17.3217,17.3305,179300.0
2013-09-27 15:50:00,19.62,19.66,19.61,19.62,331700.0,17.3305,17.3658,17.3217,17.3305,331700.0
2013-09-30 09:30:00,19.28,19.32,19.1,19.3,425500.0,17.0302,17.0655,16.8712,17.0478,425500.0
2013-09-30 09:40:00,19.3,19.34,19.25,19.3,329300.0,17.0478,17.0832,17.0037,17.0478,329300.0
2013-09-30 09:50:00,19.3,19.49,19.27,19.39,237600.0,17.0478,17.2157,17.0213,17.1273,237600.0
2013-09-30 10:00:00,19.39,19.46,19.34,19.37,199500.0,17.1273,17.1892,17.0832,17.1097,199500.0
2013-09-30 10:10:00,19.37,19.37,19.24,19.27,169900.0,17.1097,17.1097,16.9948,17.0213,169900.0
2013-09-30 10:20:00,19.27,19.35,19.24,19.3,200900.0,17.0213,17.092,16.9948,17.0478,200900.0
2013-09-30 10:30:00,19.3,19.34,19.26,19.28,287300.0,17.0478,17.0832,17.0125,17.0302,287300.0
2013-09-30 10:40:00,19.29,19.44,19.28,19.38,137500.0,17.039,17.1715,17.0302,17.1185,137500.0
2013-09-30 10:50:00,19.39,19.46,19.36,19.4,154700.0,17.1273,17.1892,17.1008,17.1362,154700.0
2013-09-30 11:00:00,19.4,19.45,19.37,19.38,52300.0,17.1362,17.1803,17.1097,17.1185,52300.0
2013-09-30 11:10:00,19.38,19.41,19.32,19.4,95100.0,17.1185,17.145,17.0655,17.1362,95100.0
2013-09-30 11:20:00,19.41,19.52,19.4,19.49,709900.0,17.145,17.2422,17.1362,17.2157,709900.0
2013-09-30 11:30:00,19.49,19.51,19.46,19.47,87900.0,17.2157,17.2333,17.1892,17.198,87900.0
2013-09-30 11:40:00,19.47,19.48,19.41,19.43,90300.0,17.198,17.2068,17.145,17.1627,90300.0
2013-09-30 11:50:00,19.42,19.48,19.42,19.45,99200.0,17.1538,17.2068,17.1538,17.1803,99200.0
2013-09-30 12:00:00,19.44,19.45,19.35,19.36,111300.0,17.1715,17.1803,17.092,17.1008,111300.0
2013-09-30 12:10:00,19.36,19.39,19.34,19.37,87300.0,17.1008,17.1273,17.0832,17.1097,87300.0
2013-09-30 12:20:00,19.37,19.47,19.37,19.45,76700.0,17.1097,17.198,17.1097,17.1803,76700.0
2013-09-30 12:30:00,19.44,19.48,19.42,19.43,103600.0,17.1715,17.2068,17.1538,17.1627,103600.0
2013-09-30 12:40:00,19.43,19.46,19.39,19.4,384800.0,17.1627,17.1892,17.1273,17.1362,384800.0
2013-09-30 12:50:00,19.4,19.46,19.38,19.46,84800.0,17.1362,17.1892,17.1185,17.1892,84800.0
2013-09-30 13:00:00,19.46,19.52,19.46,19.5,179200.0,17.1892,17.2422,17.1892,17.2245,179200.0
2013-09-30 13:10:00,19.51,19.59,19.48,19.54,171200.0,17.2333,17.304,17.2068,17.2598,171200.0
2013-09-30 13:20:00,19.54,19.56,19.47,19.52,148700.0,17.2598,17.2775,17.198,17.2422,148700.0
2013-09-30 13:30:00,19.52,19.6,19.5,19.54,159600.0,17.2422,17.3128,17.2245,17.2598,159600.0
2013-09-30 13:40:00,19.53,19.57,19.51,19.55,93900.0,17.251,17.2863,17.2333,17.2687,93900.0
2013-09-30 13:50:00,19.56,19.57,19.48,19.48,84400.0,17.2775,17.2863,17.2068,17.2068,84400.0
2013-09-30 14:00:00,19.49,19.56,19.47,19.56,60300.0,17.2157,17.2775,17.198,17.2775,60300.0
2013-09-30 14:10:00,19.56,19.58,19.52,19.54,83300.0,17.2775,17.2952,17.2422,17.2598,83300.0
2013-09-30 14:20:00,19.54,19.55,19.48,19.48,117700.0,17.2598,17.2687,17.2068,17.2068,117700.0
2013-09-30 14:30:00,19.5,19.53,19.48,19.53,219400.0,17.2245,17.251,17.2068,17.251,219400.0
2013-09-30 14:40:00,19.53,19.58,19.5,19.54,94500.0,17.251,17.2952,17.2245,17.2598,94500.0
2013-09-30 14:50:00,19.54,19.55,19.5,19.52,107300.0,17.2598,17.2687,17.2245,17.2422,107300.0
2013-09-30 15:00:00,19.51,19.52,19.49,19.51,120200.0,17.2333,17.2422,17.2157,17.2333,120200.0
2013-09-30 15:10:00,19.5,19.51,19.42,19.46,164100.0,17.2245,17.2333,17.1538,17.1892,164100.0
2013-09-30 15:20:00,19.45,19.46,19.38,19.39,184200.0,17.1803,17.1892,17.1185,17.1273,184200.0
2013-09-30 15:30:00,19.4,19.41,19.36,19.37,210500.0,17.1362,17.145,17.1008,17.1097,210500.0
2013-09-30 15:40:00,19.38,19.43,19.37,19.4,329500.0,17.1185,17.1627,17.1097,17.1362,329500.0
2013-09-30 15:50:00,19.4,19.45,19.39,19.42,532000.0,17.1362,17.1803,17.1273,17.1538,532000.0
2013-10-01 09:30:00,19.47,19.56,19.34,19.35,280500.0,17.198,17.2775,17.0832,17.092,280500.0
2013-10-01 09:40:00,19.36,19.46,19.31,19.36,281800.0,17.1008,17.1892,17.0567,17.1008,281800.0
2013-10-01 09:50:00,19.36,19.45,19.3,19.33,399300.0,17.1008,17.1803,17.0478,17.0743,399300.0
2013-10-01 10:00:00,19.32,19.35,19.21,19.25,624000.0,17.0655,17.092,16.9683,17.0037,624000.0
2013-10-01 10:10:00,19.24,19.35,19.23,19.3,509300.0,16.9948,17.092,16.986,17.0478,509300.0
2013-10-01 10:20:00,19.31,19.41,19.31,19.39,182300.0,17.0567,17.145,17.0567,17.1273,182300.0
2013-10-01 10:30:00,19.39,19.41,19.37,19.4,214700.0,17.1273,17.145,17.1097,17.1362,214700.0
2013-10-01 10:40:00,19.4,19.42,19.36,19.38,138900.0,17.1362,17.1538,17.1008,17.1185,138900.0
2013-10-01 10:50:00,19.37,19.45,19.36,19.39,229200.0,17.1097,17.1803,17.1008,17.1273,229200.0
2013-10-01 11:00:00,19.4,19.42,19.37,19.39,166300.0,17.1362,17.1538,17.1097,17.1273,166300.0
2013-10-01 11:10:00,19.39,19.42,19.38,19.4,178000.0,17.1273,17.1538,17.1185,17.1362,178000.0
2013-10-01 11:20:00,19.39,19.43,19.38,19.42,170200.0,17.1273,17.1627,17.1185,17.1538,170200.0
2013-10-01 11:30:00,19.42,19.48,19.42,19.44,116400.0,17.1538,17.2068,17.1538,17.1715,116400.0
2013-10-01 11:40:00,19.45,19.5,19.45,19.5,50800.0,17.1803,17.2245,17.1803,17.2245,50800.0
2013-10-01 11:50:00,19.49,19.5,19.44,19.45,97100.0,17.2157,17.2245,17.1715,17.1803,97100.0
2013-10-01 12:00:00,19.45,19.46,19.37,19.37,64800.0,17.1803,17.1892,17.1097,17.1097,64800.0
2013-10-01 12:10:00,19.38,19.4,19.36,19.39,98700.0,17.1185,17.1362,17.1008,17.1273,98700.0
2013-10-01 12:20:00,19.39,19.46,19.38,19.44,103700.0,17.1273,17.1892,17.1185,17.1715,103700.0
2013-10-01 12:30:00,19.43,19.46,19.41,19.44,78200.0,17.1627,17.1892,17.145,17.1715,78200.0
2013-10-01 12:40:00,19.44,19.45,19.42,19.43,82900.0,17.1715,17.1803,17.1538,17.1627,82900.0
2013-10-01 12:50:00,19.42,19.43,19.38,19.41,91400.0,17.1538,17.1627,17.1185,17.145,91400.0
2013-10-01 13:00:00,19.4,19.43,19.39,19.4,86500.0,17.1362,17.1627,17.1273,17.1362,86500.0
2013-10-01 13:10:00,19.4,19.43,19.39,19.42,117200.0,17.1362,17.1627,17.1273,17.1538,117200.0
2013-10-01 13:20:00,19.42,19.43,19.38,19.38,82500.0,17.1538,17.1627,17.1185,17.1185,82500.0
2013-10-01 13:30:00,19.38,19.39,19.35,19.39,112400.0,17.1185,17.1273,17.092,17.1273,112400.0
2013-10-01 13:40:00,19.38,19.41,19.37,19.4,64400.0,17.1185,17.145,17.1097,17.1362,64400.0
2013-10-01 13:50:00,19.39,19.41,19.37,19.39,85400.0,17.1273,17.145,17.1097,17.1273,85400.0
2013-10-01 14:00:00,19.39,19.4,19.37,19.38,64300.0,17.1273,17.1362,17.1097,17.1185,64300.0
2013-10-01 14:10:00,19.39,19.39,19.34,19.35,78200.0,17.1273,17.1273,17.0832,17.092,78200.0
2013-10-01 14:20:00,19.35,19.35,19.3,19.32,123800.0,17.092,17.092,17.0478,17.0655,123800.0
2013-10-01 14:30:00,19.31,19.32,19.29,19.31,103900.0,17.0567,17.0655,17.039,17.0567,103900.0
2013-10-01 14:40:00,19.31,19.31,19.28,19.28,121900.0,17.0567,17.0567,17.0302,17.0302,121900.0
2013-10-01 14:50:00,19.29,19.32,19.26,19.31,177600.0,17.039,17.0655,17.0125,17.0567,177600.0
2013-10-01 15:00:00,19.3,19.35,19.3,19.31,215600.0,17.0478,17.092,17.0478,17.0567,215600.0
2013-10-01 15:10:00,19.3,19.32,19.27,19.3,201200.0,17.0478,17.0655,17.0213,17.0478,201200.0
2013-10-01 15:20:00,19.31,19.33,19.29,19.3,257700.0,17.0567,17.0743,17.039,17.0478,257700.0
2013-10-01 15:30:00,19.3,19.37,19.29,19.32,306800.0,17.0478,17.1097,17.039,17.0655,306800.0
2013-10-01 15:40:00,19.31,19.35,19.3,19.3,326800.0,17.0567,17.092,17.0478,17.0478,326800.0
2013-10-01 15:50:00,19.3,19.38,19.3,19.38,459200.0,17.0478,17.1185,17.0478,17.1185,459200.0
2013-10-02 09:30:00,19.2,19.29,19.11,19.18,402000.0,16.9595,17.039,16.88,16.9418,402000.0
2013-10-02 09:40:00,19.19,19.27,19.16,19.18,455400.0,16.9507,17.0213,16.9242,16.9418,455400.0
2013-10-02 09:50:00,19.18,19.23,19.11,19.23,386200.0,16.9418,16.986,16.88,16.986,386200.0
2013-10-02 10:00:00,19.22,19.29,19.19,19.23,128200.0,16.9772,17.039,16.9507,16.986,128200.0
2013-10-02 10:10:00,19.22,19.38,19.21,19.37,435900.0,16.9772,17.1185,16.9683,17.1097,435900.0
2013-10-02 10:20:00,19.37,19.49,19.3,19.42,298600.0,17.1097,17.2157,17.0478,17.1538,298600.0
2013-10-02 10:30:00,19.42,19.48,19.36,19.48,293300.0,17.1538,17.2068,17.1008,17.2068,293300.0
2013-10-02 10:40:00,19.47,19.51,19.42,19.48,226900.0,17.198,17.2333,17.1538,17.2068,226900.0
2013-10-02 10:50:00,19.49,19.51,19.44,19.48,175000.0,17.2157,17.2333,17.1715,17.2068,175000.0
2013-10-02 11:00:00,19.48,19.53,19.48,19.5,209200.0,17.2068,17.251,17.2068,17.2245,209200.0
2013-10-02 11:10:00,19.5,19.58,19.48,19.55,188300.0,17.2245,17.2952,17.2068,17.2687,188300.0
2013-10-02 11:20:00,19.55,19.56,19.51,19.55,67200.0,17.2687,17.2775,17.2333,17.2687,67200.0
2013-10-02 11:30:00,19.55,19.58,19.5,19.5,91600.0,17.2687,17.2952,17.2245,17.2245,91600.0
2013-10-02 11:40:00,19.49,19.5,19.44,19.48,57600.0,17.2157,17.2245,17.1715,17.2068,57600.0
2013-10-02 11:50:00,19.48,19.5,19.47,19.47,48400.0,17.2068,17.2245,17.198,17.198,48400.0
2013-10-02 12:00:00,19.47,19.49,19.46,19.46,82500.0,17.198,17.2157,17.1892,17.1892,82500.0
2013-10-02 12:10:00,19.47,19.51,19.46,19.51,67300.0,17.198,17.2333,17.1892,17.2333,67300.0
2013-10-02 12:20:00,19.52,19.53,19.44,19.46,176400.0,17.2422,17.251,17.1715,17.1892,176400.0
2013-10-02 12:30:00,19.46,19.49,19.44,19.47,86300.0,17.1892,17.2157,17.1715,17.198,86300.0
2013-10-02 12:40:00,19.47,19.53,19.46,19.49,78700.0,17.198,17.251,17.1892,17.2157,78700.0
2013-10-02 12:50:00,19.49,19.53,19.38,19.52,90300.0,17.2157,17.251,17.1185,17.2422,90300.0
2013-10-02 13:00:00,19.53,19.59,19.51,19.56,157700.0,17.251,17.304,17.2333,17.2775,157700.0
2013-10-02 13:10:00,19.56,19.61,19.55,19.6,154000.0,17.2775,17.3217,17.2687,17.3128,154000.0
2013-10-02 13:20:00,19.59,19.64,19.59,19.64,77300.0,17.304,17.3482,17.304,17.3482,77300.0
2013-10-02 13:30:00,19.64,19.7,19.6,19.65,378600.0,17.3482,17.4012,17.3128,17.357,378600.0
2013-10-02 13:40:00,19.65,19.69,19.65,19.66,93300.0,17.357,17.3923,17.357,17.3658,93300.0
2013-10-02 13:50:00,19.67,19.68,19.61,19.63,112800.0,17.3747,17.3835,17.3217,17.3393,112800.0
2013-10-02 14:00:00,19.62,19.63,19.56,19.57,64700.0,17.3305,17.3393,17.2775,17.2863,64700.0
2013-10-02 14:10:00,19.58,19.59,19.55,19.57,105600.0,17.2952,17.304,17.2687,17.2863,105600.0
2013-10-02 14:20:00,19.56,19.57,19.55,19.57,75700.0,17.2775,17.2863,17.2687,17.2863,75700.0
2013-10-02 14:30:00,19.56,19.58,19.54,19.54,77300.0,17.2775,17.2952,17.2598,17.2598,77300.0
2013-10-02 14:40:00,19.54,19.55,19.51,19.53,55600.0,17.2598,17.2687,17.2333,17.251,55600.0
2013-10-02 14:50:00,19.54,19.57,19.51,19.55,83200.0,17.2598,17.2863,17.2333,17.2687,83200.0
2013-10-02 15:00:00,19.53,19.54,19.51,19.52,75700.0,17.251,17.2598,17.2333,17.2422,75700.0
2013-10-02 15:10:00,19.53,19.55,19.5,19.53,350800.0,17.251,17.2687,17.2245,17.251,350800.0
2013-10-02 15:20:00,19.53,19.56,19.52,19.54,239100.0,17.251,17.2775,17.2422,17.2598,239100.0
2013-10-02 15:30:00,19.54,19.57,19.53,19.53,132200.0,17.2598,17.2863,17.251,17.251,132200.0
2013-10-02 15:40:00,19.53,19.53,19.47,19.48,219900.0,17.251,17.251,17.198,17.2068,219900.0
2013-10-02 15:50:00,19.48,19.54,19.47,19.53,424600.0,17.2068,17.2598,17.198,17.251,424600.0
2013-10-03 09:30:00,19.49,19.68,19.49,19.56,161300.0,17.2157,17.3835,17.2157,17.2775,161300.0
2013-10-03 09:40:00,19.56,19.69,19.53,19.55,262200.0,17.2775,17.3923,17.251,17.2687,262200.0
2013-10-03 09:50:00,19.55,19.55,19.45,19.54,129600.0,17.2687,17.2687,17.1803,17.2598,129600.0
2013-10-03 10:00:00,19.53,19.53,19.36,19.42,649100.0,17.251,17.251,17.1008,17.1538,649100.0
2013-10-03 10:10:00,19.42,19.63,19.36,19.56,334600.0,17.1538,17.3393,17.1008,17.2775,334600.0
2013-10-03 10:20:00,19.56,19.57,19.41,19.46,253900.0,17.2775,17.2863,17.145,17.1892,253900.0
2013-10-03 10:30:00,19.45,19.45,19.36,19.36,117900.0,17.1803,17.1803,17.1008,17.1008,117900.0
2013-10-03 10:40:00,19.36,19.39,19.24,19.31,206700.0,17.1008,17.1273,16.9948,17.0567,206700.0
2013-10-03 10:50:00,19.32,19.36,19.26,19.34,142500.0,17.0655,17.1008,17.0125,17.0832,142500.0
2013-10-03 11:00:00,19.34,19.35,19.28,19.33,121400.0,17.0832,17.092,17.0302,17.0743,121400.0
2013-10-03 11:10:00,19.34,19.36,19.26,19.26,147000.0,17.0832,17.1008,17.0125,17.0125,147000.0
2013-10-03 11:20:00,19.27,19.27,19.11,19.12,320600.0,17.0213,17.0213,16.88,16.8888,320600.0
2013-10-03 11:30:00,19.12,19.16,19.09,19.13,199200.0,16.8888,16.9242,16.8623,16.8977,199200.0
2013-10-03 11:40:00,19.13,19.15,19.09,19.11,89500.0,16.8977,16.9153,16.8623,16.88,89500.0
2013-10-03 11:50:00,19.11,19.13,19.05,19.08,131700.0,16.88,16.8977,16.827,16.8535,131700.0
2013-10-03 12:00:00,19.09,19.1,18.98,19.04,206400.0,16.8623,16.8712,16.7652,16.8182,206400.0
2013-10-03 12:10:00,19.04,19.12,19.04,19.1,77600.0,16.8182,16.8888,16.8182,16.8712,77600.0
2013-10-03 12:20:00,19.1,19.13,19.05,19.13,113400.0,16.8712,16.8977,16.827,16.8977,113400.0
2013-10-03 12:30:00,19.13,19.16,19.07,19.08,324300.0,16.8977,16.9242,16.8447,16.8535,324300.0
2013-10-03 12:40:00,19.07,19.09,19.03,19.07,123600.0,16.8447,16.8623,16.8093,16.8447,123600.0
2013-10-03 12:50:00,19.08,19.14,19.07,19.1,89700.0,16.8535,16.9065,16.8447,16.8712,89700.0
2013-10-03 13:00:00,19.1,19.12,19.08,19.12,73600.0,16.8712,16.8888,16.8535,16.8888,73600.0
2013-10-03 13:10:00,19.12,19.13,19.09,19.1,75500.0,16.8888,16.8977,16.8623,16.8712,75500.0
2013-10-03 13:20:00,19.1,19.13,19.06,19.11,186500.0,16.8712,16.8977,16.8358,16.88,186500.0
2013-10-03 13:30:00,19.11,19.17,19.11,19.13,218400.0,16.88,16.933,16.88,16.8977,218400.0
2013-10-03 13:40:00,19.13,19.21,19.12,19.21,220400.0,16.8977,16.9683,16.8888,16.9683,220400.0
2013-10-03 13:50:00,19.2,19.22,19.14,19.14,158200.0,16.9595,16.9772,16.9065,16.9065,158200.0
2013-10-03 14:00:00,19.15,19.16,19.09,19.11,122000.0,16.9153,16.9242,16.8623,16.88,122000.0
2013-10-03 14:10:00,19.11,19.14,19.08,19.1,167400.0,16.88,16.9065,16.8535,16.8712,167400.0
2013-10-03 14:20:00,19.1,19.12,19.02,19.12,222200.0,16.8712,16.8888,16.8005,16.8888,222200.0
2013-10-03 14:30:00,19.12,19.15,19.1,19.14,168400.0,16.8888,16.9153,16.8712,16.9065,168400.0
2013-10-03 14:40:00,19.15,19.17,19.12,19.14,108800.0,16.9153,16.933,16.8888,16.9065,108800.0
2013-10-03 14:50:00,19.15,19.16,19.11,19.11,102600.0,16.9153,16.9242,16.88,16.88,102600.0
2013-10-03 15:00:00,19.11,19.14,19.1,19.11,155600.0,16.88,16.9065,16.8712,16.88,155600.0
2013-10-03 15:10:00,19.11,19.14,19.08,19.08,143000.0,16.88,16.9065,16.8535,16.8535,143000.0
2013-10-03 15:20:00,19.09,19.12,19.05,19.09,287100.0,16.8623,16.8888,16.827,16.8623,287100.0
2013-10-03 15:30:00,19.09,19.12,19.06,19.1,175700.0,16.8623,16.8888,16.8358,16.8712,175700.0
2013-10-03 15:40:00,19.11,19.14,19.08,19.12,295000.0,16.88,16.9065,16.8535,16.8888,295000.0
2013-10-03 15:50:00,19.12,19.13,19.06,19.08,557200.0,16.8888,16.8977,16.8358,16.8535,557200.0
2013-10-04 09:30:00,19.08,19.08,18.9,18.9,185900.0,16.8535,16.8535,16.6945,16.6945,185900.0
2013-10-04 09:40:00,18.89,18.99,18.88,18.98,111600.0,16.6857,16.774,16.6768,16.7652,111600.0
2013-10-04 09:50:00,18.98,19.12,18.98,19.11,172500.0,16.7652,16.8888,16.7652,16.88,172500.0
2013-10-04 10:00:00,19.11,19.15,18.91,18.92,192600.0,16.88,16.9153,16.7033,16.7122,192600.0
2013-10-04 10:10:00,18.92,18.94,18.85,18.86,253600.0,16.7122,16.7298,16.6503,16.6592,253600.0
2013-10-04 10:20:00,18.87,18.88,18.68,18.72,336700.0,16.668,16.6768,16.5002,16.5355,336700.0
2013-10-04 10:30:00,18.73,18.74,18.62,18.65,460900.0,16.5444,16.5532,16.4472,16.4737,460900.0
2013-10-04 10:40:00,18.64,18.65,18.56,18.61,380300.0,16.4649,16.4737,16.3942,16.4384,380300.0
2013-10-04 10:50:00,18.61,18.73,18.59,18.71,303600.0,16.4384,16.5444,16.4207,16.5267,303600.0
2013-10-04 11:00:00,18.7,18.72,18.54,18.55,284700.0,16.5179,16.5355,16.3765,16.3854,284700.0
2013-10-04 11:10:00,18.56,18.64,18.55,18.58,157200.0,16.3942,16.4649,16.3854,16.4119,157200.0
2013-10-04 11:20:00,18.57,18.57,18.5,18.51,184100.0,16.403,16.403,16.3412,16.35,184100.0
2013-10-04 11:30:00,18.5,18.54,18.37,18.38,420100.0,16.3412,16.3765,16.2264,16.2352,420100.0
2013-10-04 11:40:00,18.37,18.4,18.28,18.39,271700.0,16.2264,16.2529,16.1469,16.244,271700.0
2013-10-04 11:50:00,18.39,18.48,18.38,18.43,116500.0,16.244,16.3235,16.2352,16.2794,116500.0
2013-10-04 12:00:00,18.43,18.44,18.31,18.33,109600.0,16.2794,16.2882,16.1734,16.191,109600.0
2013-10-04 12:10:00,18.33,18.41,18.29,18.41,275300.0,16.191,16.2617,16.1557,16.2617,275300.0
2013-10-04 12:20:00,18.42,18.46,18.39,18.46,79500.0,16.2705,16.3059,16.244,16.3059,79500.0
2013-10-04 12:30:00,18.45,18.52,18.45,18.51,94000.0,16.297,16.3589,16.297,16.35,94000.0
2013-10-04 12:40:00,18.5,18.61,18.5,18.6,308200.0,16.3412,16.4384,16.3412,16.4295,308200.0
2013-10-04 12:50:00,18.6,18.6,18.54,18.57,101000.0,16.4295,16.4295,16.3765,16.403,101000.0
2013-10-04 13:00:00,18.56,18.6,18.54,18.59,68300.0,16.3942,16.4295,16.3765,16.4207,68300.0
2013-10-04 13:10:00,18.59,18.6,18.51,18.57,87200.0,16.4207,16.4295,16.35,16.403,87200.0
2013-10-04 13:20:00,18.57,18.61,18.53,18.6,169200.0,16.403,16.4384,16.3677,16.4295,169200.0
2013-10-04 13:30:00,18.6,18.63,18.59,18.6,96500.0,16.4295,16.456,16.4207,16.4295,96500.0
2013-10-04 13:40:00,18.6,18.65,18.56,18.57,74800.0,16.4295,16.4737,16.3942,16.403,74800.0
2013-10-04 13:50:00,18.58,18.59,18.54,18.54,57600.0,16.4119,16.4207,16.3765,16.3765,57600.0
2013-10-04 14:00:00,18.54,18.55,18.52,18.52,80300.0,16.3765,16.3854,16.3589,16.3589,80300.0
2013-10-04 14:10:00,18.51,18.53,18.48,18.5,218900.0,16.35,16.3677,16.3235,16.3412,218900.0
2013-10-04 14:20:00,18.5,18.5,18.45,18.47,143400.0,16.3412,16.3412,16.297,16.3147,143400.0
2013-10-04 14:30:00,18.47,18.5,18.43,18.48,95600.0,16.3147,16.3412,16.2794,16.3235,95600.0
2013-10-04 14:40:00,18.47,18.5,18.43,18.44,97300.0,16.3147,16.3412,16.2794,16.2882,97300.0
2013-10-04 14:50:00,18.44,18.51,18.41,18.5,340200.0,16.2882,16.35,16.2617,16.3412,340200.0
2013-10-04 15:00:00,18.5,18.54,18.48,18.53,148300.0,16.3412,16.3765,16.3235,16.3677,148300.0
2013-10-04 15:10:00,18.54,18.55,18.49,18.5,116800.0,16.3765,16.3854,16.3324,16.3412,116800.0
2013-10-04 15:20:00,18.51,18.53,18.48,18.49,99200.0,16.35,16.3677,16.3235,16.3324,99200.0
2013-10-04 15:30:00,18.49,18.55,18.48,18.52,185700.0,16.3324,16.3854,16.3235,16.3589,185700.0
2013-10-04 15:40:00,18.53,18.57,18.49,18.57,279400.0,16.3677,16.403,16.3324,16.403,279400.0
2013-10-04 15:50:00,18.56,18.57,18.5,18.54,478100.0,16.3942,16.403,16.3412,16.3765,478100.0
2013-10-07 09:30:00,18.26,18.55,18.25,18.42,194000.0,16.1292,16.3854,16.1204,16.2705,194000.0
2013-10-07 09:40:00,18.41,18.53,18.38,18.42,109500.0,16.2617,16.3677,16.2352,16.2705,109500.0
2013-10-07 09:50:00,18.42,18.49,18.37,18.39,129800.0,16.2705,16.3324,16.2264,16.244,129800.0
2013-10-07 10:00:00,18.39,18.47,18.33,18.45,134700.0,16.244,16.3147,16.191,16.297,134700.0
2013-10-07 10:10:00,18.45,18.46,18.39,18.42,71500.0,16.297,16.3059,16.244,16.2705,71500.0
2013-10-07 10:20:00,18.42,18.48,18.4,18.48,87800.0,16.2705,16.3235,16.2529,16.3235,87800.0
2013-10-07 10:30:00,18.48,18.53,18.48,18.48,255100.0,16.3235,16.3677,16.3235,16.3235,255100.0
2013-10-07 10:40:00,18.49,18.67,18.48,18.63,559500.0,16.3324,16.4914,16.3235,16.456,559500.0
2013-10-07 10:50:00,18.63,18.63,18.54,18.54,125300.0,16.456,16.456,16.3765,16.3765,125300.0
2013-10-07 11:00:00,18.55,18.57,18.5,18.56,93700.0,16.3854,16.403,16.3412,16.3942,93700.0
2013-10-07 11:10:00,18.55,18.57,18.53,18.55,46000.0,16.3854,16.403,16.3677,16.3854,46000.0
2013-10-07 11:20:00,18.55,18.58,18.53,18.57,71400.0,16.3854,16.4119,16.3677,16.403,71400.0
2013-10-07 11:30:00,18.57,18.64,18.56,18.61,149000.0,16.403,16.4649,16.3942,16.4384,149000.0
2013-10-07 11:40:00,18.6,18.65,18.59,18.64,109600.0,16.4295,16.4737,16.4207,16.4649,109600.0
2013-10-07 11:50:00,18.65,18.71,18.62,18.62,105000.0,16.4737,16.5267,16.4472,16.4472,105000.0
2013-10-07 12:00:00,18.62,18.63,18.57,18.59,120200.0,16.4472,16.456,16.403,16.4207,120200.0
2013-10-07 12:10:00,18.58,18.61,18.57,18.58,51000.0,16.4119,16.4384,16.403,16.4119,51000.0
2013-10-07 12:20:00,18.59,18.6,18.55,18.55,69100.0,16.4207,16.4295,16.3854,16.3854,69100.0
2013-10-07 12:30:00,18.55,18.61,18.53,18.57,1517500.0,16.3854,16.4384,16.3677,16.403,1517500.0
2013-10-07 12:40:00,18.57,18.69,18.57,18.67,62900.0,16.403,16.509,16.403,16.4914,62900.0
2013-10-07 12:50:00,18.68,18.72,18.66,18.7,83700.0,16.5002,16.5355,16.4825,16.5179,83700.0
2013-10-07 13:00:00,18.71,18.76,18.7,18.74,88700.0,16.5267,16.5709,16.5179,16.5532,88700.0
2013-10-07 13:10:00,18.75,18.79,18.72,18.79,115200.0,16.562,16.5973,16.5355,16.5973,115200.0
2013-10-07 13:20:00,18.79,18.8,18.71,18.72,75400.0,16.5973,16.6062,16.5267,16.5355,75400.0
2013-10-07 13:30:00,18.73,18.8,18.73,18.75,123000.0,16.5444,16.6062,16.5444,16.562,123000.0
2013-10-07 13:40:00,18.75,18.81,18.74,18.79,57500.0,16.562,16.615,16.5532,16.5973,57500.0
2013-10-07 13:50:00,18.79,18.82,18.76,18.82,71800.0,16.5973,16.6238,16.5709,16.6238,71800.0
2013-10-07 14:00:00,18.82,18.84,18.78,18.79,90000.0,16.6238,16.6415,16.5885,16.5973,90000.0
2013-10-07 14:10:00,18.79,18.8,18.73,18.76,77800.0,16.5973,16.6062,16.5444,16.5709,77800.0
2013-10-07 14:20:00,18.76,18.76,18.71,18.74,124900.0,16.5709,16.5709,16.5267,16.5532,124900.0
2013-10-07 14:30:00,18.74,18.8,18.72,18.78,71700.0,16.5532,16.6062,16.5355,16.5885,71700.0
2013-10-07 14:40:00,18.77,18.77,18.71,18.71,52100.0,16.5797,16.5797,16.5267,16.5267,52100.0
2013-10-07 14:50:00,18.71,18.72,18.68,18.68,65400.0,16.5267,16.5355,16.5002,16.5002,65400.0
2013-10-07 15:00:00,18.68,18.7,18.64,18.64,120300.0,16.5002,16.5179,16.4649,16.4649,120300.0
2013-10-07 15:10:00,18.64,18.67,18.63,18.64,139300.0,16.4649,16.4914,16.456,16.4649,139300.0
2013-10-07 15:20:00,18.64,18.64,18.6,18.61,127700.0,16.4649,16.4649,16.4295,16.4384,127700.0
2013-10-07 15:30:00,18.6,18.62,18.54,18.54,155100.0,16.4295,16.4472,16.3765,16.3765,155100.0
2013-10-07 15:40:00,18.55,18.55,18.49,18.52,237600.0,16.3854,16.3854,16.3324,16.3589,237600.0
2013-10-07 15:50:00,18.51,18.54,18.5,18.51,389400.0,16.35,16.3765,16.3412,16.35,389400.0
2013-10-08 09:30:00,18.54,18.54,18.39,18.45,158900.0,16.3765,16.3765,16.244,16.297,158900.0
2013-10-08 09:40:00,18.46,18.64,18.44,18.64,151800.0,16.3059,16.4649,16.2882,16.4649,151800.0
2013-10-08 09:50:00,18.64,18.72,18.6,18.69,100500.0,16.4649,16.5355,16.4295,16.509,100500.0
2013-10-08 10:00:00,18.7,18.75,18.59,18.61,136800.0,16.5179,16.562,16.4207,16.4384,136800.0
2013-10-08 10:10:00,18.61,18.64,18.55,18.61,74500.0,16.4384,16.4649,16.3854,16.4384,74500.0
2013-10-08 10:20:00,18.61,18.61,18.52,18.55,75600.0,16.4384,16.4384,16.3589,16.3854,75600.0
2013-10-08 10:30:00,18.54,18.55,18.43,18.45,106000.0,16.3765,16.3854,16.2794,16.297,106000.0
2013-10-08 10:40:00,18.45,18.46,18.35,18.37,159200.0,16.297,16.3059,16.2087,16.2264,159200.0
2013-10-08 10:50:00,18.37,18.37,18.26,18.36,184000.0,16.2264,16.2264,16.1292,16.2175,184000.0
2013-10-08 11:00:00,18.35,18.36,18.28,18.36,122700.0,16.2087,16.2175,16.1469,16.2175,122700.0
2013-10-08 11:10:00,18.36,18.39,18.3,18.33,107400.0,16.2175,16.244,16.1645,16.191,107400.0
2013-10-08 11:20:00,18.32,18.37,18.3,18.36,99700.0,16.1822,16.2264,16.1645,16.2175,99700.0
2013-10-08 11:30:00,18.36,18.38,18.28,18.29,110500.0,16.2175,16.2352,16.1469,16.1557,110500.0
2013-10-08 11:40:00,18.29,18.3,18.22,18.25,102100.0,16.1557,16.1645,16.0939,16.1204,102100.0
2013-10-08 11:50:00,18.25,18.3,18.25,18.29,56700.0,16.1204,16.1645,16.1204,16.1557,56700.0
2013-10-08 12:00:00,18.29,18.3,18.26,18.3,105100.0,16.1557,16.1645,16.1292,16.1645,105100.0
2013-10-08 12:10:00,18.3,18.3,18.24,18.26,135000.0,16.1645,16.1645,16.1115,16.1292,135000.0
2013-10-08 12:20:00,18.25,18.27,18.19,18.21,114200.0,16.1204,16.138,16.0674,16.085,114200.0
2013-10-08 12:30:00,18.2,18.22,18.17,18.18,157500.0,16.0762,16.0939,16.0497,16.0585,157500.0
2013-10-08 12:40:00,18.17,18.25,18.16,18.2,98400.0,16.0497,16.1204,16.0409,16.0762,98400.0
2013-10-08 12:50:00,18.21,18.22,18.17,18.21,78800.0,16.085,16.0939,16.0497,16.085,78800.0
2013-10-08 13:00:00,18.21,18.25,18.18,18.2,99300.0,16.085,16.1204,16.0585,16.0762,99300.0
2013-10-08 13:10:00,18.19,18.22,18.15,18.15,72600.0,16.0674,16.0939,16.032,16.032,72600.0
2013-10-08 13:20:00,18.16,18.2,18.13,18.2,98300.0,16.0409,16.0762,16.0144,16.0762,98300.0
2013-10-08 13:30:00,18.2,18.22,18.14,18.14,57900.0,16.0762,16.0939,16.0232,16.0232,57900.0
2013-10-08 13:40:00,18.14,18.15,18.08,18.09,79500.0,16.0232,16.032,15.9702,15.979,79500.0
2013-10-08 13:50:00,18.1,18.12,18.06,18.08,95200.0,15.9879,16.0055,15.9525,15.9702,95200.0
2013-10-08 14:00:00,18.08,18.09,18.02,18.03,113200.0,15.9702,15.979,15.9172,15.926,113200.0
2013-10-08 14:10:00,18.04,18.08,18.02,18.03,200700.0,15.9349,15.9702,15.9172,15.926,200700.0
2013-10-08 14:20:00,18.03,18.08,18.01,18.08,162100.0,15.926,15.9702,15.9084,15.9702,162100.0
2013-10-08 14:30:00,18.08,18.09,18.02,18.05,118200.0,15.9702,15.979,15.9172,15.9437,118200.0
2013-10-08 14:40:00,18.04,18.05,18.01,18.02,129700.0,15.9349,15.9437,15.9084,15.9172,129700.0
2013-10-08 14:50:00,18.02,18.06,17.95,18.04,273400.0,15.9172,15.9525,15.8554,15.9349,273400.0
2013-10-08 15:00:00,18.04,18.06,17.98,17.99,161100.0,15.9349,15.9525,15.8819,15.8907,161100.0
2013-10-08 15:10:00,17.99,18.01,17.96,18.0,301200.0,15.8907,15.9084,15.8642,15.8995,301200.0
2013-10-08 15:20:00,18.01,18.08,17.99,18.05,364100.0,15.9084,15.9702,15.8907,15.9437,364100.0
2013-10-08 15:30:00,18.06,18.1,18.01,18.05,240300.0,15.9525,15.9879,15.9084,15.9437,240300.0
2013-10-08 15:40:00,18.05,18.06,18.0,18.02,247500.0,15.9437,15.9525,15.8995,15.9172,247500.0
2013-10-08 15:50:00,18.02,18.05,17.98,17.99,467200.0,15.9172,15.9437,15.8819,15.8907,467200.0
2013-10-09 09:30:00,18.03,18.15,17.75,17.81,238900.0,15.926,16.032,15.6787,15.7317,238900.0
2013-10-09 09:40:00,17.81,17.85,17.73,17.73,169400.0,15.7317,15.767,15.661,15.661,169400.0
2013-10-09 09:50:00,17.73,17.82,17.66,17.81,433800.0,15.661,15.7405,15.5992,15.7317,433800.0
2013-10-09 10:00:00,17.82,17.83,17.71,17.76,298300.0,15.7405,15.7494,15.6434,15.6875,298300.0
2013-10-09 10:10:00,17.76,17.84,17.71,17.8,248200.0,15.6875,15.7582,15.6434,15.7229,248200.0
2013-10-09 10:20:00,17.79,17.91,17.78,17.82,230700.0,15.714,15.82,15.7052,15.7405,230700.0
2013-10-09 10:30:00,17.82,17.9,17.79,17.89,305300.0,15.7405,15.8112,15.714,15.8024,305300.0
2013-10-09 10:40:00,17.89,18.06,17.88,17.95,315600.0,15.8024,15.9525,15.7935,15.8554,315600.0
2013-10-09 10:50:00,17.95,17.99,17.85,17.86,191300.0,15.8554,15.8907,15.767,15.7759,191300.0
2013-10-09 11:00:00,17.86,17.92,17.83,17.83,124100.0,15.7759,15.8289,15.7494,15.7494,124100.0
2013-10-09 11:10:00,17.82,17.85,17.77,17.79,148900.0,15.7405,15.767,15.6964,15.714,148900.0
2013-10-09 11:20:00,17.78,17.81,17.75,17.78,112100.0,15.7052,15.7317,15.6787,15.7052,112100.0
2013-10-09 11:30:00,17.78,17.82,17.76,17.77,163600.0,15.7052,15.7405,15.6875,15.6964,163600.0
2013-10-09 11:40:00,17.76,17.81,17.76,17.79,167200.0,15.6875,15.7317,15.6875,15.714,167200.0
2013-10-09 11:50:00,17.79,17.84,17.77,17.82,172100.0,15.714,15.7582,15.6964,15.7405,172100.0
2013-10-09 12:00:00,17.82,17.86,17.77,17.77,103900.0,15.7405,15.7759,15.6964,15.6964,103900.0
2013-10-09 12:10:00,17.77,17.84,17.76,17.78,127500.0,15.6964,15.7582,15.6875,15.7052,127500.0
2013-10-09 12:20:00,17.78,17.79,17.73,17.75,191400.0,15.7052,15.714,15.661,15.6787,191400.0
2013-10-09 12:30:00,17.75,17.8,17.73,17.77,103200.0,15.6787,15.7229,15.661,15.6964,103200.0
2013-10-09 12:40:00,17.77,17.84,17.76,17.81,82800.0,15.6964,15.7582,15.6875,15.7317,82800.0
2013-10-09 12:50:00,17.81,17.84,17.8,17.83,108300.0,15.7317,15.7582,15.7229,15.7494,108300.0
2013-10-09 13:00:00,17.83,17.89,17.82,17.86,1111700.0,15.7494,15.8024,15.7405,15.7759,1111700.0
2013-10-09 13:10:00,17.87,18.01,17.84,18.01,840500.0,15.7847,15.9084,15.7582,15.9084,840500.0
2013-10-09 13:20:00,18.02,18.19,18.02,18.16,308300.0,15.9172,16.0674,15.9172,16.0409,308300.0
2013-10-09 13:30:00,18.16,18.2,18.03,18.05,273300.0,16.0409,16.0762,15.926,15.9437,273300.0
2013-10-09 13:40:00,18.06,18.24,18.06,18.17,170400.0,15.9525,16.1115,15.9525,16.0497,170400.0
2013-10-09 13:50:00,18.17,18.25,18.11,18.11,235000.0,16.0497,16.1204,15.9967,15.9967,235000.0
2013-10-09 14:00:00,18.12,18.14,17.99,18.14,192400.0,16.0055,16.0232,15.8907,16.0232,192400.0
2013-10-09 14:10:00,18.14,18.15,17.98,17.99,197100.0,16.0232,16.032,15.8819,15.8907,197100.0
2013-10-09 14:20:00,17.98,18.06,17.96,18.03,264900.0,15.8819,15.9525,15.8642,15.926,264900.0
2013-10-09 14:30:00,18.04,18.05,18.0,18.0,222000.0,15.9349,15.9437,15.8995,15.8995,222000.0
2013-10-09 14:40:00,18.0,18.04,17.98,18.04,111800.0,15.8995,15.9349,15.8819,15.9349,111800.0
2013-10-09 14:50:00,18.04,18.09,18.01,18.07,226900.0,15.9349,15.979,15.9084,15.9614,226900.0
2013-10-09 15:00:00,18.07,18.09,18.03,18.03,186400.0,15.9614,15.979,15.926,15.926,186400.0
2013-10-09 15:10:00,18.03,18.05,17.99,18.01,142900.0,15.926,15.9437,15.8907,15.9084,142900.0
2013-10-09 15:20:00,18.01,18.03,17.98,17.99,242300.0,15.9084,15.926,15.8819,15.8907,242300.0
2013-10-09 15:30:00,17.99,18.05,17.95,17.98,253000.0,15.8907,15.9437,15.8554,15.8819,253000.0
2013-10-09 15:40:00,17.98,17.99,17.91,17.93,361100.0,15.8819,15.8907,15.82,15.8377,361100.0
2013-10-09 15:50:00,17.92,17.98,17.91,17.92,458400.0,15.8289,15.8819,15.82,15.8289,458400.0
2013-10-10 09:30:00,18.25,18.3,18.09,18.19,216400.0,16.1204,16.1645,15.979,16.0674,216400.0
2013-10-10 09:40:00,18.2,18.34,18.18,18.24,213700.0,16.0762,16.1999,16.0585,16.1115,213700.0
2013-10-10 09:50:00,18.25,18.34,18.18,18.3,179200.0,16.1204,16.1999,16.0585,16.1645,179200.0
2013-10-10 10:00:00,18.3,18.33,18.21,18.21,188700.0,16.1645,16.191,16.085,16.085,188700.0
2013-10-10 10:10:00,18.22,18.27,18.12,18.16,262300.0,16.0939,16.138,16.0055,16.0409,262300.0
2013-10-10 10:20:00,18.16,18.19,18.15,18.17,94000.0,16.0409,16.0674,16.032,16.0497,94000.0
2013-10-10 10:30:00,18.18,18.32,18.17,18.31,268800.0,16.0585,16.1822,16.0497,16.1734,268800.0
2013-10-10 10:40:00,18.32,18.41,18.31,18.33,233800.0,16.1822,16.2617,16.1734,16.191,233800.0
2013-10-10 10:50:00,18.33,18.35,18.26,18.26,123200.0,16.191,16.2087,16.1292,16.1292,123200.0
2013-10-10 11:00:00,18.26,18.29,18.23,18.26,215900.0,16.1292,16.1557,16.1027,16.1292,215900.0
2013-10-10 11:10:00,18.26,18.28,18.23,18.25,88200.0,16.1292,16.1469,16.1027,16.1204,88200.0
2013-10-10 11:20:00,18.25,18.33,18.24,18.31,219700.0,16.1204,16.191,16.1115,16.1734,219700.0
2013-10-10 11:30:00,18.32,18.4,18.32,18.37,183800.0,16.1822,16.2529,16.1822,16.2264,183800.0
2013-10-10 11:40:00,18.37,18.49,18.36,18.48,128200.0,16.2264,16.3324,16.2175,16.3235,128200.0
2013-10-10 11:50:00,18.48,18.61,18.48,18.54,373100.0,16.3235,16.4384,16.3235,16.3765,373100.0
2013-10-10 12:00:00,18.54,18.55,18.47,18.48,154900.0,16.3765,16.3854,16.3147,16.3235,154900.0
2013-10-10 12:10:00,18.48,18.53,18.45,18.49,91200.0,16.3235,16.3677,16.297,16.3324,91200.0
2013-10-10 12:20:00,18.49,18.5,18.45,18.48,168100.0,16.3324,16.3412,16.297,16.3235,168100.0
2013-10-10 12:30:00,18.47,18.49,18.46,18.48,265500.0,16.3147,16.3324,16.3059,16.3235,265500.0
2013-10-10 12:40:00,18.47,18.49,18.45,18.48,68900.0,16.3147,16.3324,16.297,16.3235,68900.0
2013-10-10 12:50:00,18.47,18.52,18.47,18.49,164800.0,16.3147,16.3589,16.3147,16.3324,164800.0
2013-10-10 13:00:00,18.49,18.49,18.32,18.35,153800.0,16.3324,16.3324,16.1822,16.2087,153800.0
2013-10-10 13:10:00,18.34,18.36,18.3,18.3,95800.0,16.1999,16.2175,16.1645,16.1645,95800.0
2013-10-10 13:20:00,18.3,18.34,18.24,18.31,152300.0,16.1645,16.1999,16.1115,16.1734,152300.0
2013-10-10 13:30:00,18.31,18.37,18.3,18.33,50500.0,16.1734,16.2264,16.1645,16.191,50500.0
2013-10-10 13:40:00,18.32,18.35,18.3,18.32,40200.0,16.1822,16.2087,16.1645,16.1822,40200.0
2013-10-10 13:50:00,18.32,18.37,18.32,18.35,62600.0,16.1822,16.2264,16.1822,16.2087,62600.0
2013-10-10 14:00:00,18.36,18.37,18.3,18.31,97100.0,16.2175,16.2264,16.1645,16.1734,97100.0
2013-10-10 14:10:00,18.31,18.32,18.27,18.28,89000.0,16.1734,16.1822,16.138,16.1469,89000.0
2013-10-10 14:20:00,18.29,18.32,18.29,18.29,36500.0,16.1557,16.1822,16.1557,16.1557,36500.0
2013-10-10 14:30:00,18.3,18.3,18.27,18.27,69600.0,16.1645,16.1645,16.138,16.138,69600.0
2013-10-10 14:40:00,18.28,18.3,18.27,18.29,76200.0,16.1469,16.1645,16.138,16.1557,76200.0
2013-10-10 14:50:00,18.29,18.29,18.26,18.29,71700.0,16.1557,16.1557,16.1292,16.1557,71700.0
2013-10-10 15:00:00,18.29,18.35,18.28,18.32,223800.0,16.1557,16.2087,16.1469,16.1822,223800.0
2013-10-10 15:10:00,18.32,18.38,18.32,18.34,100800.0,16.1822,16.2352,16.1822,16.1999,100800.0
2013-10-10 15:20:00,18.34,18.36,18.31,18.31,168000.0,16.1999,16.2175,16.1734,16.1734,168000.0
2013-10-10 15:30:00,18.3,18.32,18.27,18.29,192100.0,16.1645,16.1822,16.138,16.1557,192100.0
2013-10-10 15:40:00,18.3,18.3,18.24,18.29,334700.0,16.1645,16.1645,16.1115,16.1557,334700.0
2013-10-10 15:50:00,18.29,18.29,18.23,18.29,449300.0,16.1557,16.1557,16.1027,16.1557,449300.0
2013-10-11 09:30:00,18.3,18.56,18.29,18.4,258900.0,16.1645,16.3942,16.1557,16.2529,258900.0
2013-10-11 09:40:00,18.39,18.54,18.35,18.53,137000.0,16.244,16.3765,16.2087,16.3677,137000.0
2013-10-11 09:50:00,18.53,18.66,18.51,18.64,168000.0,16.3677,16.4825,16.35,16.4649,168000.0
2013-10-11 10:00:00,18.64,18.65,18.56,18.61,181600.0,16.4649,16.4737,16.3942,16.4384,181600.0
2013-10-11 10:10:00,18.61,18.62,18.55,18.56,186300.0,16.4384,16.4472,16.3854,16.3942,186300.0
2013-10-11 10:20:00,18.55,18.57,18.48,18.51,239100.0,16.3854,16.403,16.3235,16.35,239100.0
2013-10-11 10:30:00,18.51,18.56,18.5,18.51,57000.0,16.35,16.3942,16.3412,16.35,57000.0
2013-10-11 10:40:00,18.51,18.53,18.45,18.45,74000.0,16.35,16.3677,16.297,16.297,74000.0
2013-10-11 10:50:00,18.45,18.47,18.4,18.46,86300.0,16.297,16.3147,16.2529,16.3059,86300.0
2013-10-11 11:00:00,18.46,18.49,18.44,18.47,97700.0,16.3059,16.3324,16.2882,16.3147,97700.0
2013-10-11 11:10:00,18.47,18.5,18.45,18.46,39700.0,16.3147,16.3412,16.297,16.3059,39700.0
2013-10-11 11:20:00,18.46,18.5,18.46,18.47,40500.0,16.3059,16.3412,16.3059,16.3147,40500.0
2013-10-11 11:30:00,18.46,18.61,18.46,18.6,117200.0,16.3059,16.4384,16.3059,16.4295,117200.0
2013-10-11 11:40:00,18.6,18.62,18.58,18.6,74500.0,16.4295,16.4472,16.4119,16.4295,74500.0
2013-10-11 11:50:00,18.6,18.62,18.58,18.62,46000.0,16.4295,16.4472,16.4119,16.4472,46000.0
2013-10-11 12:00:00,18.62,18.64,18.59,18.63,136900.0,16.4472,16.4649,16.4207,16.456,136900.0
2013-10-11 12:10:00,18.64,18.66,18.6,18.64,63800.0,16.4649,16.4825,16.4295,16.4649,63800.0
2013-10-11 12:20:00,18.65,18.7,18.65,18.68,87600.0,16.4737,16.5179,16.4737,16.5002,87600.0
2013-10-11 12:30:00,18.68,18.74,18.68,18.74,123500.0,16.5002,16.5532,16.5002,16.5532,123500.0
2013-10-11 12:40:00,18.74,18.75,18.73,18.74,90800.0,16.5532,16.562,16.5444,16.5532,90800.0
2013-10-11 12:50:00,18.73,18.76,18.73,18.74,72800.0,16.5444,16.5709,16.5444,16.5532,72800.0
2013-10-11 13:00:00,18.75,18.77,18.7,18.76,196200.0,16.562,16.5797,16.5179,16.5709,196200.0
2013-10-11 13:10:00,18.76,18.8,18.74,18.74,82500.0,16.5709,16.6062,16.5532,16.5532,82500.0
2013-10-11 13:20:00,18.74,18.75,18.7,18.72,68200.0,16.5532,16.562,16.5179,16.5355,68200.0
2013-10-11 13:30:00,18.71,18.73,18.7,18.71,37200.0,16.5267,16.5444,16.5179,16.5267,37200.0
2013-10-11 13:40:00,18.7,18.73,18.69,18.72,44700.0,16.5179,16.5444,16.509,16.5355,44700.0
2013-10-11 13:50:00,18.71,18.75,18.71,18.74,48100.0,16.5267,16.562,16.5267,16.5532,48100.0
2013-10-11 14:00:00,18.73,18.74,18.69,18.73,43400.0,16.5444,16.5532,16.509,16.5444,43400.0
2013-10-11 14:10:00,18.74,18.74,18.71,18.73,40700.0,16.5532,16.5532,16.5267,16.5444,40700.0
2013-10-11 14:20:00,18.73,18.74,18.69,18.72,55800.0,16.5444,16.5532,16.509,16.5355,55800.0
2013-10-11 14:30:00,18.71,18.73,18.7,18.71,45200.0,16.5267,16.5444,16.5179,16.5267,45200.0
2013-10-11 14:40:00,18.7,18.71,18.68,18.69,84900.0,16.5179,16.5267,16.5002,16.509,84900.0
2013-10-11 14:50:00,18.69,18.69,18.66,18.67,33400.0,16.509,16.509,16.4825,16.4914,33400.0
2013-10-11 15:00:00,18.68,18.7,18.64,18.65,90700.0,16.5002,16.5179,16.4649,16.4737,90700.0
2013-10-11 15:10:00,18.64,18.68,18.63,18.63,143300.0,16.4649,16.5002,16.456,16.456,143300.0
2013-10-11 15:20:00,18.63,18.66,18.61,18.64,92700.0,16.456,16.4825,16.4384,16.4649,92700.0
2013-10-11 15:30:00,18.64,18.69,18.62,18.62,111400.0,16.4649,16.509,16.4472,16.4472,111400.0
2013-10-11 15:40:00,18.61,18.65,18.57,18.57,316100.0,16.4384,16.4737,16.403,16.403,316100.0
2013-10-11 15:50:00,18.57,18.67,18.57,18.66,368200.0,16.403,16.4914,16.403,16.4825,368200.0
2013-10-14 09:30:00,18.28,18.49,18.27,18.32,384400.0,16.1469,16.3324,16.138,16.1822,384400.0
2013-10-14 09:40:00,18.35,18.36,18.13,18.15,356600.0,16.2087,16.2175,16.0144,16.032,356600.0
2013-10-14 09:50:00,18.15,18.18,18.07,18.11,193600.0,16.032,16.0585,15.9614,15.9967,193600.0
2013-10-14 10:00:00,18.11,18.16,17.97,18.03,417800.0,15.9967,16.0409,15.873,15.926,417800.0
2013-10-14 10:10:00,18.03,18.17,18.01,18.11,130800.0,15.926,16.0497,15.9084,15.9967,130800.0
2013-10-14 10:20:00,18.11,18.25,18.11,18.22,162400.0,15.9967,16.1204,15.9967,16.0939,162400.0
2013-10-14 10:30:00,18.22,18.23,18.12,18.12,75600.0,16.0939,16.1027,16.0055,16.0055,75600.0
2013-10-14 10:40:00,18.11,18.12,18.06,18.1,142400.0,15.9967,16.0055,15.9525,15.9879,142400.0
2013-10-14 10:50:00,18.11,18.14,18.08,18.09,118200.0,15.9967,16.0232,15.9702,15.979,118200.0
2013-10-14 11:00:00,18.09,18.1,18.05,18.08,66900.0,15.979,15.9879,15.9437,15.9702,66900.0
2013-10-14 11:10:00,18.08,18.1,18.06,18.09,101300.0,15.9702,15.9879,15.9525,15.979,101300.0
2013-10-14 11:20:00,18.08,18.08,17.99,18.02,159200.0,15.9702,15.9702,15.8907,15.9172,159200.0
2013-10-14 11:30:00,18.02,18.05,18.0,18.04,119100.0,15.9172,15.9437,15.8995,15.9349,119100.0
2013-10-14 11:40:00,18.03,18.14,18.03,18.14,108100.0,15.926,16.0232,15.926,16.0232,108100.0
2013-10-14 11:50:00,18.15,18.22,18.14,18.21,134400.0,16.032,16.0939,16.0232,16.085,134400.0
2013-10-14 12:00:00,18.2,18.23,18.14,18.16,189900.0,16.0762,16.1027,16.0232,16.0409,189900.0
2013-10-14 12:10:00,18.15,18.16,18.11,18.15,50700.0,16.032,16.0409,15.9967,16.032,50700.0
2013-10-14 12:20:00,18.15,18.15,18.11,18.11,43600.0,16.032,16.032,15.9967,15.9967,43600.0
2013-10-14 12:30:00,18.11,18.18,18.1,18.16,76200.0,15.9967,16.0585,15.9879,16.0409,76200.0
2013-10-14 12:40:00,18.16,18.19,18.15,18.16,77300.0,16.0409,16.0674,16.032,16.0409,77300.0
2013-10-14 12:50:00,18.16,18.18,18.15,18.16,76600.0,16.0409,16.0585,16.032,16.0409,76600.0
2013-10-14 13:00:00,18.17,18.24,18.16,18.23,85200.0,16.0497,16.1115,16.0409,16.1027,85200.0
2013-10-14 13:10:00,18.23,18.29,18.21,18.24,241700.0,16.1027,16.1557,16.085,16.1115,241700.0
2013-10-14 13:20:00,18.25,18.26,18.19,18.21,92300.0,16.1204,16.1292,16.0674,16.085,92300.0
2013-10-14 13:30:00,18.21,18.22,18.2,18.22,107100.0,16.085,16.0939,16.0762,16.0939,107100.0
2013-10-14 13:40:00,18.22,18.26,18.2,18.22,101600.0,16.0939,16.1292,16.0762,16.0939,101600.0
2013-10-14 13:50:00,18.22,18.24,18.18,18.21,92800.0,16.0939,16.1115,16.0585,16.085,92800.0
2013-10-14 14:00:00,18.21,18.29,18.19,18.29,69000.0,16.085,16.1557,16.0674,16.1557,69000.0
2013-10-14 14:10:00,18.28,18.29,18.2,18.21,86800.0,16.1469,16.1557,16.0762,16.085,86800.0
2013-10-14 14:20:00,18.21,18.25,18.2,18.22,61100.0,16.085,16.1204,16.0762,16.0939,61100.0
2013-10-14 14:30:00,18.22,18.25,18.22,18.23,56600.0,16.0939,16.1204,16.0939,16.1027,56600.0
2013-10-14 14:40:00,18.23,18.25,18.17,18.19,138000.0,16.1027,16.1204,16.0497,16.0674,138000.0
2013-10-14 14:50:00,18.19,18.19,18.13,18.17,175400.0,16.0674,16.0674,16.0144,16.0497,175400.0
2013-10-14 15:00:00,18.17,18.24,18.16,18.23,131400.0,16.0497,16.1115,16.0409,16.1027,131400.0
2013-10-14 15:10:00,18.23,18.27,18.22,18.23,210500.0,16.1027,16.138,16.0939,16.1027,210500.0
2013-10-14 15:20:00,18.22,18.27,18.22,18.25,176600.0,16.0939,16.138,16.0939,16.1204,176600.0
2013-10-14 15:30:00,18.26,18.3,18.24,18.25,143700.0,16.1292,16.1645,16.1115,16.1204,143700.0
2013-10-14 15:40:00,18.24,18.28,18.23,18.23,359800.0,16.1115,16.1469,16.1027,16.1027,359800.0
2013-10-14 15:50:00,18.24,18.27,18.23,18.25,657200.0,16.1115,16.138,16.1027,16.1204,657200.0
2013-10-15 09:30:00,18.21,18.24,18.0,18.0,249100.0,16.085,16.1115,15.8995,15.8995,249100.0
2013-10-15 09:40:00,18.01,18.04,17.85,17.92,298900.0,15.9084,15.9349,15.767,15.8289,298900.0
2013-10-15 09:50:00,17.91,17.99,17.9,17.98,205800.0,15.82,15.8907,15.8112,15.8819,205800.0
2013-10-15 10:00:00,17.98,17.99,17.8,17.96,569900.0,15.8819,15.8907,15.7229,15.8642,569900.0
2013-10-15 10:10:00,17.96,18.0,17.92,17.94,162300.0,15.8642,15.8995,15.8289,15.8465,162300.0
2013-10-15 10:20:00,17.93,17.98,17.9,17.91,111900.0,15.8377,15.8819,15.8112,15.82,111900.0
2013-10-15 10:30:00,17.91,17.91,17.84,17.86,168700.0,15.82,15.82,15.7582,15.7759,168700.0
2013-10-15 10:40:00,17.87,17.88,17.8,17.84,198400.0,15.7847,15.7935,15.7229,15.7582,198400.0
2013-10-15 10:50:00,17.84,17.9,17.84,17.86,138300.0,15.7582,15.8112,15.7582,15.7759,138300.0
2013-10-15 11:00:00,17.86,17.86,17.75,17.75,220200.0,15.7759,15.7759,15.6787,15.6787,220200.0
2013-10-15 11:10:00,17.76,17.83,17.71,17.82,295100.0,15.6875,15.7494,15.6434,15.7405,295100.0
2013-10-15 11:20:00,17.82,17.86,17.78,17.85,164400.0,15.7405,15.7759,15.7052,15.767,164400.0
2013-10-15 11:30:00,17.84,17.85,17.74,17.77,110500.0,15.7582,15.767,15.6699,15.6964,110500.0
2013-10-15 11:40:00,17.76,17.78,17.73,17.75,94300.0,15.6875,15.7052,15.661,15.6787,94300.0
2013-10-15 11:50:00,17.77,17.8,17.76,17.78,100500.0,15.6964,15.7229,15.6875,15.7052,100500.0
2013-10-15 12:00:00,17.78,17.85,17.75,17.85,177100.0,15.7052,15.767,15.6787,15.767,177100.0
2013-10-15 12:10:00,17.85,17.87,17.78,17.82,125500.0,15.767,15.7847,15.7052,15.7405,125500.0
2013-10-15 12:20:00,17.82,17.91,17.8,17.88,129900.0,15.7405,15.82,15.7229,15.7935,129900.0
2013-10-15 12:30:00,17.88,17.93,17.86,17.86,85200.0,15.7935,15.8377,15.7759,15.7759,85200.0
2013-10-15 12:40:00,17.85,17.89,17.84,17.88,74700.0,15.767,15.8024,15.7582,15.7935,74700.0
2013-10-15 12:50:00,17.87,17.88,17.82,17.83,66800.0,15.7847,15.7935,15.7405,15.7494,66800.0
2013-10-15 13:00:00,17.83,17.84,17.8,17.81,121100.0,15.7494,15.7582,15.7229,15.7317,121100.0
2013-10-15 13:10:00,17.81,17.86,17.8,17.83,109500.0,15.7317,15.7759,15.7229,15.7494,109500.0
2013-10-15 13:20:00,17.82,17.82,17.78,17.79,101100.0,15.7405,15.7405,15.7052,15.714,101100.0
2013-10-15 13:30:00,17.79,17.81,17.76,17.8,161900.0,15.714,15.7317,15.6875,15.7229,161900.0
2013-10-15 13:40:00,17.79,17.81,17.77,17.78,69800.0,15.714,15.7317,15.6964,15.7052,69800.0
2013-10-15 13:50:00,17.78,17.8,17.76,17.77,79600.0,15.7052,15.7229,15.6875,15.6964,79600.0
2013-10-15 14:00:00,17.77,17.81,17.76,17.79,100600.0,15.6964,15.7317,15.6875,15.714,100600.0
2013-10-15 14:10:00,17.79,17.83,17.77,17.83,160900.0,15.714,15.7494,15.6964,15.7494,160900.0
2013-10-15 14:20:00,17.82,17.83,17.72,17.73,932100.0,15.7405,15.7494,15.6522,15.661,932100.0
2013-10-15 14:30:00,17.74,17.75,17.65,17.7,445300.0,15.6699,15.6787,15.5904,15.6345,445300.0
2013-10-15 14:40:00,17.7,17.72,17.65,17.69,357300.0,15.6345,15.6522,15.5904,15.6257,357300.0
2013-10-15 14:50:00,17.7,17.76,17.7,17.76,211800.0,15.6345,15.6875,15.6345,15.6875,211800.0
2013-10-15 15:00:00,17.76,17.79,17.74,17.76,330300.0,15.6875,15.714,15.6699,15.6875,330300.0
2013-10-15 15:10:00,17.76,17.77,17.7,17.73,391000.0,15.6875,15.6964,15.6345,15.661,391000.0
2013-10-15 15:20:00,17.73,17.74,17.69,17.72,208100.0,15.661,15.6699,15.6257,15.6522,208100.0
2013-10-15 15:30:00,17.73,17.76,17.69,17.69,556000.0,15.661,15.6875,15.6257,15.6257,556000.0
2013-10-15 15:40:00,17.7,17.73,17.68,17.72,361800.0,15.6345,15.661,15.6169,15.6522,361800.0
2013-10-15 15:50:00,17.72,17.74,17.68,17.7,1075100.0,15.6522,15.6699,15.6169,15.6345,1075100.0
2013-10-16 09:30:00,17.89,17.89,17.65,17.71,453200.0,15.8024,15.8024,15.5904,15.6434,453200.0
2013-10-16 09:40:00,17.72,17.72,17.63,17.7,234500.0,15.6522,15.6522,15.5727,15.6345,234500.0
2013-10-16 09:50:00,17.7,17.87,17.66,17.83,778700.0,15.6345,15.7847,15.5992,15.7494,778700.0
2013-10-16 10:00:00,17.83,17.83,17.72,17.73,695600.0,15.7494,15.7494,15.6522,15.661,695600.0
2013-10-16 10:10:00,17.73,17.84,17.72,17.84,566200.0,15.661,15.7582,15.6522,15.7582,566200.0
2013-10-16 10:20:00,17.83,17.85,17.71,17.73,289200.0,15.7494,15.767,15.6434,15.661,289200.0
2013-10-16 10:30:00,17.74,17.74,17.6,17.64,316900.0,15.6699,15.6699,15.5462,15.5815,316900.0
2013-10-16 10:40:00,17.64,17.67,17.62,17.64,232300.0,15.5815,15.608,15.5639,15.5815,232300.0
2013-10-16 10:50:00,17.63,17.72,17.62,17.7,340100.0,15.5727,15.6522,15.5639,15.6345,340100.0
2013-10-16 11:00:00,17.7,17.71,17.66,17.68,148500.0,15.6345,15.6434,15.5992,15.6169,148500.0
2013-10-16 11:10:00,17.68,17.75,17.67,17.7,249900.0,15.6169,15.6787,15.608,15.6345,249900.0
2013-10-16 11:20:00,17.7,17.72,17.65,17.68,111700.0,15.6345,15.6522,15.5904,15.6169,111700.0
2013-10-16 11:30:00,17.68,17.77,17.65,17.75,175100.0,15.6169,15.6964,15.5904,15.6787,175100.0
2013-10-16 11:40:00,17.76,17.76,17.72,17.75,148800.0,15.6875,15.6875,15.6522,15.6787,148800.0
2013-10-16 11:50:00,17.74,17.77,17.74,17.76,124300.0,15.6699,15.6964,15.6699,15.6875,124300.0
2013-10-16 12:00:00,17.75,17.82,17.73,17.82,151300.0,15.6787,15.7405,15.661,15.7405,151300.0
2013-10-16 12:10:00,17.82,17.9,17.82,17.89,177100.0,15.7405,15.8112,15.7405,15.8024,177100.0
2013-10-16 12:20:00,17.88,17.94,17.85,17.91,256300.0,15.7935,15.8465,15.767,15.82,256300.0
2013-10-16 12:30:00,17.91,18.03,17.89,18.03,316300.0,15.82,15.926,15.8024,15.926,316300.0
2013-10-16 12:40:00,18.02,18.04,18.0,18.01,271200.0,15.9172,15.9349,15.8995,15.9084,271200.0
2013-10-16 12:50:00,18.01,18.02,17.94,17.95,228500.0,15.9084,15.9172,15.8465,15.8554,228500.0
2013-10-16 13:00:00,17.95,17.96,17.89,17.94,219900.0,15.8554,15.8642,15.8024,15.8465,219900.0
2013-10-16 13:10:00,17.93,17.98,17.93,17.96,223300.0,15.8377,15.8819,15.8377,15.8642,223300.0
2013-10-16 13:20:00,17.96,18.12,17.94,18.11,221300.0,15.8642,16.0055,15.8465,15.9967,221300.0
2013-10-16 13:30:00,18.12,18.14,18.09,18.13,342300.0,16.0055,16.0232,15.979,16.0144,342300.0
2013-10-16 13:40:00,18.13,18.29,18.12,18.28,341700.0,16.0144,16.1557,16.0055,16.1469,341700.0
2013-10-16 13:50:00,18.28,18.31,18.15,18.15,536500.0,16.1469,16.1734,16.032,16.032,536500.0
2013-10-16 14:00:00,18.16,18.16,18.09,18.14,171200.0,16.0409,16.0409,15.979,16.0232,171200.0
2013-10-16 14:10:00,18.13,18.18,18.13,18.18,105100.0,16.0144,16.0585,16.0144,16.0585,105100.0
2013-10-16 14:20:00,18.18,18.19,18.14,18.14,105100.0,16.0585,16.0674,16.0232,16.0232,105100.0
2013-10-16 14:30:00,18.15,18.19,18.14,18.16,136000.0,16.032,16.0674,16.0232,16.0409,136000.0
2013-10-16 14:40:00,18.17,18.19,18.16,18.19,97500.0,16.0497,16.0674,16.0409,16.0674,97500.0
2013-10-16 14:50:00,18.19,18.19,18.15,18.16,111500.0,16.0674,16.0674,16.032,16.0409,111500.0
2013-10-16 15:00:00,18.16,18.17,18.12,18.13,121800.0,16.0409,16.0497,16.0055,16.0144,121800.0
2013-10-16 15:10:00,18.13,18.2,18.12,18.2,277100.0,16.0144,16.0762,16.0055,16.0762,277100.0
2013-10-16 15:20:00,18.19,18.2,18.09,18.1,216400.0,16.0674,16.0762,15.979,15.9879,216400.0
2013-10-16 15:30:00,18.09,18.12,18.08,18.1,173500.0,15.979,16.0055,15.9702,15.9879,173500.0
2013-10-16 15:40:00,18.09,18.15,18.05,18.15,372700.0,15.979,16.032,15.9437,16.032,372700.0
2013-10-16 15:50:00,18.14,18.15,18.04,18.04,1122900.0,16.0232,16.032,15.9349,15.9349,1122900.0
2013-10-17 09:30:00,17.99,18.33,17.97,18.2,452600.0,15.8907,16.191,15.873,16.0762,452600.0
2013-10-17 09:40:00,18.21,18.32,18.19,18.28,320700.0,16.085,16.1822,16.0674,16.1469,320700.0
2013-10-17 09:50:00,18.28,18.33,18.24,18.31,412000.0,16.1469,16.191,16.1115,16.1734,412000.0
2013-10-17 10:00:00,18.31,18.53,18.31,18.52,398900.0,16.1734,16.3677,16.1734,16.3589,398900.0
2013-10-17 10:10:00,18.51,18.52,18.34,18.4,170100.0,16.35,16.3589,16.1999,16.2529,170100.0
2013-10-17 10:20:00,18.41,18.44,18.38,18.39,144300.0,16.2617,16.2882,16.2352,16.244,144300.0
2013-10-17 10:30:00,18.39,18.39,18.27,18.28,101000.0,16.244,16.244,16.138,16.1469,101000.0
2013-10-17 10:40:00,18.27,18.37,18.19,18.34,217400.0,16.138,16.2264,16.0674,16.1999,217400.0
2013-10-17 10:50:00,18.35,18.53,18.34,18.48,224600.0,16.2087,16.3677,16.1999,16.3235,224600.0
2013-10-17 11:00:00,18.49,18.66,18.47,18.62,534400.0,16.3324,16.4825,16.3147,16.4472,534400.0
2013-10-17 11:10:00,18.61,18.7,18.58,18.68,321000.0,16.4384,16.5179,16.4119,16.5002,321000.0
2013-10-17 11:20:00,18.69,18.75,18.6,18.64,596600.0,16.509,16.562,16.4295,16.4649,596600.0
2013-10-17 11:30:00,18.65,18.66,18.62,18.63,316500.0,16.4737,16.4825,16.4472,16.456,316500.0
2013-10-17 11:40:00,18.63,18.75,18.63,18.73,157800.0,16.456,16.562,16.456,16.5444,157800.0
2013-10-17 11:50:00,18.72,18.76,18.66,18.72,146800.0,16.5355,16.5709,16.4825,16.5355,146800.0
2013-10-17 12:00:00,18.73,18.74,18.64,18.67,101900.0,16.5444,16.5532,16.4649,16.4914,101900.0
2013-10-17 12:10:00,18.67,18.74,18.64,18.74,106100.0,16.4914,16.5532,16.4649,16.5532,106100.0
2013-10-17 12:20:00,18.74,18.74,18.69,18.72,178300.0,16.5532,16.5532,16.509,16.5355,178300.0
2013-10-17 12:30:00,18.71,18.82,18.71,18.76,344700.0,16.5267,16.6238,16.5267,16.5709,344700.0
2013-10-17 12:40:00,18.76,18.83,18.76,18.78,165700.0,16.5709,16.6327,16.5709,16.5885,165700.0
2013-10-17 12:50:00,18.77,18.81,18.76,18.79,147400.0,16.5797,16.615,16.5709,16.5973,147400.0
2013-10-17 13:00:00,18.79,18.86,18.78,18.85,201000.0,16.5973,16.6592,16.5885,16.6503,201000.0
2013-10-17 13:10:00,18.84,18.87,18.81,18.83,270100.0,16.6415,16.668,16.615,16.6327,270100.0
2013-10-17 13:20:00,18.82,18.87,18.82,18.86,109000.0,16.6238,16.668,16.6238,16.6592,109000.0
2013-10-17 13:30:00,18.86,18.9,18.86,18.89,255400.0,16.6592,16.6945,16.6592,16.6857,255400.0
2013-10-17 13:40:00,18.89,18.95,18.89,18.95,159800.0,16.6857,16.7387,16.6857,16.7387,159800.0
2013-10-17 13:50:00,18.94,18.95,18.79,18.79,248100.0,16.7298,16.7387,16.5973,16.5973,248100.0
2013-10-17 14:00:00,18.8,18.9,18.79,18.9,178900.0,16.6062,16.6945,16.5973,16.6945,178900.0
2013-10-17 14:10:00,18.89,19.03,18.88,18.99,531100.0,16.6857,16.8093,16.6768,16.774,531100.0
2013-10-17 14:20:00,18.98,19.07,18.97,19.01,446000.0,16.7652,16.8447,16.7563,16.7917,446000.0
2013-10-17 14:30:00,19.01,19.03,18.97,19.02,254900.0,16.7917,16.8093,16.7563,16.8005,254900.0
2013-10-17 14:40:00,19.03,19.1,19.02,19.05,349800.0,16.8093,16.8712,16.8005,16.827,349800.0
2013-10-17 14:50:00,19.05,19.09,19.02,19.02,252100.0,16.827,16.8623,16.8005,16.8005,252100.0
2013-10-17 15:00:00,19.02,19.12,18.97,19.1,336600.0,16.8005,16.8888,16.7563,16.8712,336600.0
2013-10-17 15:10:00,19.1,19.25,19.08,19.21,543200.0,16.8712,17.0037,16.8535,16.9683,543200.0
2013-10-17 15:20:00,19.21,19.25,19.16,19.21,638500.0,16.9683,17.0037,16.9242,16.9683,638500.0
2013-10-17 15:30:00,19.21,19.25,19.18,19.19,379700.0,16.9683,17.0037,16.9418,16.9507,379700.0
2013-10-17 15:40:00,19.2,19.2,19.13,19.17,643100.0,16.9595,16.9595,16.8977,16.933,643100.0
2013-10-17 15:50:00,19.16,19.17,19.1,19.15,821700.0,16.9242,16.933,16.8712,16.9153,821700.0
2013-10-18 09:30:00,19.23,19.28,18.98,19.14,378800.0,16.986,17.0302,16.7652,16.9065,378800.0
2013-10-18 09:40:00,19.14,19.24,19.01,19.05,216700.0,16.9065,16.9948,16.7917,16.827,216700.0
2013-10-18 09:50:00,19.05,19.13,18.99,19.11,441200.0,16.827,16.8977,16.774,16.88,441200.0
2013-10-18 10:00:00,19.1,19.14,19.02,19.11,229900.0,16.8712,16.9065,16.8005,16.88,229900.0
2013-10-18 10:10:00,19.11,19.12,19.03,19.06,139400.0,16.88,16.8888,16.8093,16.8358,139400.0
2013-10-18 10:20:00,19.05,19.08,18.99,19.0,206100.0,16.827,16.8535,16.774,16.7828,206100.0
2013-10-18 10:30:00,19.0,19.0,18.9,18.97,229700.0,16.7828,16.7828,16.6945,16.7563,229700.0
2013-10-18 10:40:00,18.97,19.08,18.96,19.03,188900.0,16.7563,16.8535,16.7475,16.8093,188900.0
2013-10-18 10:50:00,19.03,19.05,19.01,19.04,118800.0,16.8093,16.827,16.7917,16.8182,118800.0
2013-10-18 11:00:00,19.05,19.05,18.99,18.99,127000.0,16.827,16.827,16.774,16.774,127000.0
2013-10-18 11:10:00,19.0,19.04,18.99,19.02,85700.0,16.7828,16.8182,16.774,16.8005,85700.0
2013-10-18 11:20:00,19.03,19.06,19.0,19.06,117500.0,16.8093,16.8358,16.7828,16.8358,117500.0
2013-10-18 11:30:00,19.05,19.12,19.04,19.12,98300.0,16.827,16.8888,16.8182,16.8888,98300.0
2013-10-18 11:40:00,19.11,19.21,19.11,19.16,139700.0,16.88,16.9683,16.88,16.9242,139700.0
2013-10-18 11:50:00,19.15,19.15,19.07,19.1,128300.0,16.9153,16.9153,16.8447,16.8712,128300.0
2013-10-18 12:00:00,19.1,19.11,19.05,19.08,94400.0,16.8712,16.88,16.827,16.8535,94400.0
2013-10-18 12:10:00,19.07,19.09,19.04,19.04,69600.0,16.8447,16.8623,16.8182,16.8182,69600.0
2013-10-18 12:20:00,19.05,19.1,19.02,19.1,95300.0,16.827,16.8712,16.8005,16.8712,95300.0
2013-10-18 12:30:00,19.1,19.15,19.09,19.15,65200.0,16.8712,16.9153,16.8623,16.9153,65200.0
2013-10-18 12:40:00,19.15,19.15,19.09,19.11,96700.0,16.9153,16.9153,16.8623,16.88,96700.0
2013-10-18 12:50:00,19.11,19.12,19.02,19.02,70100.0,16.88,16.8888,16.8005,16.8005,70100.0
2013-10-18 13:00:00,19.02,19.08,19.02,19.07,67700.0,16.8005,16.8535,16.8005,16.8447,67700.0
2013-10-18 13:10:00,19.07,19.1,19.05,19.08,68800.0,16.8447,16.8712,16.827,16.8535,68800.0
2013-10-18 13:20:00,19.07,19.08,18.99,19.04,91700.0,16.8447,16.8535,16.774,16.8182,91700.0
2013-10-18 13:30:00,19.03,19.09,19.03,19.07,105700.0,16.8093,16.8623,16.8093,16.8447,105700.0
2013-10-18 13:40:00,19.08,19.1,19.07,19.09,56900.0,16.8535,16.8712,16.8447,16.8623,56900.0
2013-10-18 13:50:00,19.08,19.1,19.05,19.08,70200.0,16.8535,16.8712,16.827,16.8535,70200.0
2013-10-18 14:00:00,19.08,19.09,19.06,19.07,59900.0,16.8535,16.8623,16.8358,16.8447,59900.0
2013-10-18 14:10:00,19.06,19.07,19.03,19.07,91400.0,16.8358,16.8447,16.8093,16.8447,91400.0
2013-10-18 14:20:00,19.07,19.09,19.04,19.09,92600.0,16.8447,16.8623,16.8182,16.8623,92600.0
2013-10-18 14:30:00,19.09,19.1,19.06,19.06,81700.0,16.8623,16.8712,16.8358,16.8358,81700.0
2013-10-18 14:40:00,19.06,19.1,19.06,19.1,56900.0,16.8358,16.8712,16.8358,16.8712,56900.0
2013-10-18 14:50:00,19.1,19.11,19.04,19.05,84900.0,16.8712,16.88,16.8182,16.827,84900.0
2013-10-18 15:00:00,19.04,19.05,19.01,19.02,156900.0,16.8182,16.827,16.7917,16.8005,156900.0
2013-10-18 15:10:00,19.03,19.07,19.01,19.07,119000.0,16.8093,16.8447,16.7917,16.8447,119000.0
2013-10-18 15:20:00,19.06,19.08,19.05,19.08,99600.0,16.8358,16.8535,16.827,16.8535,99600.0
2013-10-18 15:30:00,19.07,19.09,19.05,19.05,96800.0,16.8447,16.8623,16.827,16.827,96800.0
2013-10-18 15:40:00,19.05,19.06,19.01,19.01,258300.0,16.827,16.8358,16.7917,16.7917,258300.0
2013-10-18 15:50:00,19.01,19.04,19.0,19.03,500800.0,16.7917,16.8182,16.7828,16.8093,500800.0
2013-10-21 09:30:00,19.18,19.25,19.02,19.02,217000.0,16.9418,17.0037,16.8005,16.8005,217000.0
2013-10-21 09:40:00,19.02,19.04,18.76,18.88,347900.0,16.8005,16.8182,16.5709,16.6768,347900.0
2013-10-21 09:50:00,18.87,18.88,18.64,18.73,231100.0,16.668,16.6768,16.4649,16.5444,231100.0
2013-10-21 10:00:00,18.73,18.79,18.6,18.6,215500.0,16.5444,16.5973,16.4295,16.4295,215500.0
2013-10-21 10:10:00,18.6,18.63,18.49,18.56,172100.0,16.4295,16.456,16.3324,16.3942,172100.0
2013-10-21 10:20:00,18.57,18.63,18.48,18.48,127400.0,16.403,16.456,16.3235,16.3235,127400.0
2013-10-21 10:30:00,18.49,18.57,18.46,18.51,122700.0,16.3324,16.403,16.3059,16.35,122700.0
2013-10-21 10:40:00,18.51,18.52,18.41,18.46,118000.0,16.35,16.3589,16.2617,16.3059,118000.0
2013-10-21 10:50:00,18.45,18.47,18.41,18.41,99600.0,16.297,16.3147,16.2617,16.2617,99600.0
2013-10-21 11:00:00,18.42,18.44,18.34,18.35,190500.0,16.2705,16.2882,16.1999,16.2087,190500.0
2013-10-21 11:10:00,18.35,18.42,18.31,18.42,134100.0,16.2087,16.2705,16.1734,16.2705,134100.0
2013-10-21 11:20:00,18.41,18.42,18.33,18.41,86300.0,16.2617,16.2705,16.191,16.2617,86300.0
2013-10-21 11:30:00,18.41,18.43,18.36,18.38,56200.0,16.2617,16.2794,16.2175,16.2352,56200.0
2013-10-21 11:40:00,18.38,18.42,18.34,18.34,69400.0,16.2352,16.2705,16.1999,16.1999,69400.0
2013-10-21 11:50:00,18.34,18.43,18.34,18.43,88700.0,16.1999,16.2794,16.1999,16.2794,88700.0
2013-10-21 12:00:00,18.43,18.44,18.36,18.38,63300.0,16.2794,16.2882,16.2175,16.2352,63300.0
2013-10-21 12:10:00,18.38,18.42,18.36,18.42,81900.0,16.2352,16.2705,16.2175,16.2705,81900.0
2013-10-21 12:20:00,18.42,18.43,18.39,18.42,52700.0,16.2705,16.2794,16.244,16.2705,52700.0
2013-10-21 12:30:00,18.41,18.44,18.4,18.44,82300.0,16.2617,16.2882,16.2529,16.2882,82300.0
2013-10-21 12:40:00,18.44,18.44,18.39,18.43,37100.0,16.2882,16.2882,16.244,16.2794,37100.0
2013-10-21 12:50:00,18.43,18.45,18.41,18.45,34400.0,16.2794,16.297,16.2617,16.297,34400.0
2013-10-21 13:00:00,18.45,18.48,18.44,18.47,74000.0,16.297,16.3235,16.2882,16.3147,74000.0
2013-10-21 13:10:00,18.46,18.6,18.46,18.6,128000.0,16.3059,16.4295,16.3059,16.4295,128000.0
2013-10-21 13:20:00,18.6,18.65,18.58,18.61,100100.0,16.4295,16.4737,16.4119,16.4384,100100.0
2013-10-21 13:30:00,18.6,18.61,18.56,18.58,60500.0,16.4295,16.4384,16.3942,16.4119,60500.0
2013-10-21 13:40:00,18.59,18.62,18.57,18.57,43200.0,16.4207,16.4472,16.403,16.403,43200.0
2013-10-21 13:50:00,18.57,18.63,18.57,18.6,58700.0,16.403,16.456,16.403,16.4295,58700.0
2013-10-21 14:00:00,18.59,18.61,18.57,18.6,80400.0,16.4207,16.4384,16.403,16.4295,80400.0
2013-10-21 14:10:00,18.6,18.66,18.59,18.66,65600.0,16.4295,16.4825,16.4207,16.4825,65600.0
2013-10-21 14:20:00,18.66,18.71,18.66,18.71,198000.0,16.4825,16.5267,16.4825,16.5267,198000.0
2013-10-21 14:30:00,18.71,18.71,18.65,18.66,118400.0,16.5267,16.5267,16.4737,16.4825,118400.0
2013-10-21 14:40:00,18.65,18.66,18.64,18.64,49500.0,16.4737,16.4825,16.4649,16.4649,49500.0
2013-10-21 14:50:00,18.64,18.66,18.61,18.65,170600.0,16.4649,16.4825,16.4384,16.4737,170600.0
2013-10-21 15:00:00,18.65,18.7,18.64,18.69,179200.0,16.4737,16.5179,16.4649,16.509,179200.0
2013-10-21 15:10:00,18.67,18.68,18.64,18.65,107900.0,16.4914,16.5002,16.4649,16.4737,107900.0
2013-10-21 15:20:00,18.65,18.66,18.59,18.59,99900.0,16.4737,16.4825,16.4207,16.4207,99900.0
2013-10-21 15:30:00,18.6,18.66,18.57,18.66,136700.0,16.4295,16.4825,16.403,16.4825,136700.0
2013-10-21 15:40:00,18.67,18.69,18.64,18.65,248300.0,16.4914,16.509,16.4649,16.4737,248300.0
2013-10-21 15:50:00,18.66,18.68,18.64,18.68,375800.0,16.4825,16.5002,16.4649,16.5002,375800.0
2013-10-22 09:30:00,18.83,19.14,18.77,19.11,249300.0,16.6327,16.9065,16.5797,16.88,249300.0
2013-10-22 09:40:00,19.1,19.11,18.94,19.05,474800.0,16.8712,16.88,16.7298,16.827,474800.0
2013-10-22 09:50:00,19.04,19.34,19.03,19.24,382900.0,16.8182,17.0832,16.8093,16.9948,382900.0
2013-10-22 10:00:00,19.23,19.24,19.11,19.16,230900.0,16.986,16.9948,16.88,16.9242,230900.0
2013-10-22 10:10:00,19.16,19.29,19.15,19.28,232300.0,16.9242,17.039,16.9153,17.0302,232300.0
2013-10-22 10:20:00,19.28,19.31,19.14,19.16,195000.0,17.0302,17.0567,16.9065,16.9242,195000.0
2013-10-22 10:30:00,19.16,19.18,19.1,19.14,145900.0,16.9242,16.9418,16.8712,16.9065,145900.0
2013-10-22 10:40:00,19.14,19.21,19.13,19.17,142600.0,16.9065,16.9683,16.8977,16.933,142600.0
2013-10-22 10:50:00,19.17,19.17,18.95,19.0,270700.0,16.933,16.933,16.7387,16.7828,270700.0
2013-10-22 11:00:00,18.99,19.05,18.98,19.03,160700.0,16.774,16.827,16.7652,16.8093,160700.0
2013-10-22 11:10:00,19.04,19.23,19.04,19.21,238300.0,16.8182,16.986,16.8182,16.9683,238300.0
2013-10-22 11:20:00,19.2,19.22,19.08,19.12,126100.0,16.9595,16.9772,16.8535,16.8888,126100.0
2013-10-22 11:30:00,19.12,19.16,19.08,19.13,82100.0,16.8888,16.9242,16.8535,16.8977,82100.0
2013-10-22 11:40:00,19.13,19.16,19.11,19.16,75800.0,16.8977,16.9242,16.88,16.9242,75800.0
2013-10-22 11:50:00,19.16,19.2,19.14,19.15,90600.0,16.9242,16.9595,16.9065,16.9153,90600.0
2013-10-22 12:00:00,19.15,19.17,19.12,19.12,45500.0,16.9153,16.933,16.8888,16.8888,45500.0
2013-10-22 12:10:00,19.12,19.15,19.09,19.15,57200.0,16.8888,16.9153,16.8623,16.9153,57200.0
2013-10-22 12:20:00,19.15,19.15,19.11,19.14,89500.0,16.9153,16.9153,16.88,16.9065,89500.0
2013-10-22 12:30:00,19.14,19.15,19.1,19.1,36000.0,16.9065,16.9153,16.8712,16.8712,36000.0
2013-10-22 12:40:00,19.1,19.11,19.08,19.09,41000.0,16.8712,16.88,16.8535,16.8623,41000.0
2013-10-22 12:50:00,19.09,19.1,19.06,19.09,45000.0,16.8623,16.8712,16.8358,16.8623,45000.0
2013-10-22 13:00:00,19.08,19.1,19.05,19.06,48900.0,16.8535,16.8712,16.827,16.8358,48900.0
2013-10-22 13:10:00,19.06,19.07,19.04,19.07,77200.0,16.8358,16.8447,16.8182,16.8447,77200.0
2013-10-22 13:20:00,19.08,19.17,19.06,19.17,115600.0,16.8535,16.933,16.8358,16.933,115600.0
2013-10-22 13:30:00,19.16,19.25,19.16,19.24,134200.0,16.9242,17.0037,16.9242,16.9948,134200.0
2013-10-22 13:40:00,19.23,19.26,19.19,19.25,152200.0,16.986,17.0125,16.9507,17.0037,152200.0
2013-10-22 13:50:00,19.26,19.31,19.25,19.29,64000.0,17.0125,17.0567,17.0037,17.039,64000.0
2013-10-22 14:00:00,19.29,19.3,19.26,19.29,56200.0,17.039,17.0478,17.0125,17.039,56200.0
2013-10-22 14:10:00,19.28,19.31,19.28,19.29,70900.0,17.0302,17.0567,17.0302,17.039,70900.0
2013-10-22 14:20:00,19.28,19.29,19.23,19.24,98900.0,17.0302,17.039,16.986,16.9948,98900.0
2013-10-22 14:30:00,19.22,19.24,19.2,19.21,156400.0,16.9772,16.9948,16.9595,16.9683,156400.0
2013-10-22 14:40:00,19.21,19.24,19.19,19.21,113500.0,16.9683,16.9948,16.9507,16.9683,113500.0
2013-10-22 14:50:00,19.21,19.25,19.2,19.21,122600.0,16.9683,17.0037,16.9595,16.9683,122600.0
2013-10-22 15:00:00,19.21,19.27,19.21,19.23,99300.0,16.9683,17.0213,16.9683,16.986,99300.0
2013-10-22 15:10:00,19.24,19.27,19.23,19.24,112400.0,16.9948,17.0213,16.986,16.9948,112400.0
2013-10-22 15:20:00,19.25,19.27,19.23,19.23,151800.0,17.0037,17.0213,16.986,16.986,151800.0
2013-10-22 15:30:00,19.22,19.27,19.21,19.26,235700.0,16.9772,17.0213,16.9683,17.0125,235700.0
2013-10-22 15:40:00,19.26,19.31,19.22,19.25,387900.0,17.0125,17.0567,16.9772,17.0037,387900.0
2013-10-22 15:50:00,19.25,19.29,19.21,19.23,553700.0,17.0037,17.039,16.9683,16.986,553700.0
2013-10-23 09:30:00,19.17,19.58,19.14,19.58,303300.0,16.933,17.2952,16.9065,17.2952,303300.0
2013-10-23 09:40:00,19.56,19.77,19.56,19.64,592000.0,17.2775,17.463,17.2775,17.3482,592000.0
2013-10-23 09:50:00,19.63,19.76,19.6,19.75,304100.0,17.3393,17.4542,17.3128,17.4453,304100.0
2013-10-23 10:00:00,19.76,19.84,19.69,19.84,331200.0,17.4542,17.5248,17.3923,17.5248,331200.0
2013-10-23 10:10:00,19.84,19.97,19.81,19.93,772200.0,17.5248,17.6397,17.4983,17.6043,772200.0
2013-10-23 10:20:00,19.92,19.93,19.72,19.73,314300.0,17.5955,17.6043,17.4188,17.4277,314300.0
2013-10-23 10:30:00,19.72,19.77,19.7,19.73,182600.0,17.4188,17.463,17.4012,17.4277,182600.0
2013-10-23 10:40:00,19.72,19.77,19.61,19.63,219100.0,17.4188,17.463,17.3217,17.3393,219100.0
2013-10-23 10:50:00,19.62,19.71,19.55,19.71,149000.0,17.3305,17.41,17.2687,17.41,149000.0
2013-10-23 11:00:00,19.71,19.78,19.69,19.7,346100.0,17.41,17.4718,17.3923,17.4012,346100.0
2013-10-23 11:10:00,19.69,19.69,19.61,19.69,208000.0,17.3923,17.3923,17.3217,17.3923,208000.0
2013-10-23 11:20:00,19.68,19.75,19.65,19.65,155500.0,17.3835,17.4453,17.357,17.357,155500.0
2013-10-23 11:30:00,19.65,19.71,19.64,19.7,98800.0,17.357,17.41,17.3482,17.4012,98800.0
2013-10-23 11:40:00,19.7,19.72,19.68,19.69,93400.0,17.4012,17.4188,17.3835,17.3923,93400.0
2013-10-23 11:50:00,19.69,19.73,19.65,19.65,145000.0,17.3923,17.4277,17.357,17.357,145000.0
2013-10-23 12:00:00,19.65,19.67,19.59,19.61,194200.0,17.357,17.3747,17.304,17.3217,194200.0
2013-10-23 12:10:00,19.61,19.64,19.59,19.6,65200.0,17.3217,17.3482,17.304,17.3128,65200.0
2013-10-23 12:20:00,19.6,19.61,19.52,19.59,119600.0,17.3128,17.3217,17.2422,17.304,119600.0
2013-10-23 12:30:00,19.59,19.65,19.58,19.62,178400.0,17.304,17.357,17.2952,17.3305,178400.0
2013-10-23 12:40:00,19.62,19.63,19.55,19.57,79900.0,17.3305,17.3393,17.2687,17.2863,79900.0
2013-10-23 12:50:00,19.57,19.61,19.54,19.6,54900.0,17.2863,17.3217,17.2598,17.3128,54900.0
2013-10-23 13:00:00,19.6,19.68,19.59,19.63,113200.0,17.3128,17.3835,17.304,17.3393,113200.0
2013-10-23 13:10:00,19.63,19.64,19.58,19.64,60900.0,17.3393,17.3482,17.2952,17.3482,60900.0
2013-10-23 13:20:00,19.64,19.64,19.55,19.58,83900.0,17.3482,17.3482,17.2687,17.2952,83900.0
2013-10-23 13:30:00,19.58,19.59,19.48,19.48,138200.0,17.2952,17.304,17.2068,17.2068,138200.0
2013-10-23 13:40:00,19.48,19.49,19.44,19.47,86900.0,17.2068,17.2157,17.1715,17.198,86900.0
2013-10-23 13:50:00,19.47,19.51,19.47,19.47,83200.0,17.198,17.2333,17.198,17.198,83200.0
2013-10-23 14:00:00,19.47,19.48,19.43,19.47,74700.0,17.198,17.2068,17.1627,17.198,74700.0
2013-10-23 14:10:00,19.47,19.49,19.45,19.46,95200.0,17.198,17.2157,17.1803,17.1892,95200.0
2013-10-23 14:20:00,19.46,19.48,19.46,19.46,53300.0,17.1892,17.2068,17.1892,17.1892,53300.0
2013-10-23 14:30:00,19.47,19.5,19.46,19.49,106700.0,17.198,17.2245,17.1892,17.2157,106700.0
2013-10-23 14:40:00,19.49,19.54,19.47,19.47,100900.0,17.2157,17.2598,17.198,17.198,100900.0
2013-10-23 14:50:00,19.47,19.52,19.45,19.51,109900.0,17.198,17.2422,17.1803,17.2333,109900.0
2013-10-23 15:00:00,19.51,19.54,19.49,19.51,153300.0,17.2333,17.2598,17.2157,17.2333,153300.0
2013-10-23 15:10:00,19.5,19.51,19.47,19.47,219500.0,17.2245,17.2333,17.198,17.198,219500.0
2013-10-23 15:20:00,19.46,19.52,19.46,19.52,142400.0,17.1892,17.2422,17.1892,17.2422,142400.0
2013-10-23 15:30:00,19.52,19.56,19.51,19.52,222300.0,17.2422,17.2775,17.2333,17.2422,222300.0
2013-10-23 15:40:00,19.52,19.52,19.45,19.45,293800.0,17.2422,17.2422,17.1803,17.1803,293800.0
2013-10-23 15:50:00,19.46,19.48,19.43,19.48,576400.0,17.1892,17.2068,17.1627,17.2068,576400.0
2013-10-24 09:30:00,19.57,19.88,19.57,19.8,294000.0,17.2863,17.5602,17.2863,17.4895,294000.0
2013-10-24 09:40:00,19.8,19.83,19.73,19.78,160100.0,17.4895,17.516,17.4277,17.4718,160100.0
2013-10-24 09:50:00,19.78,19.8,19.73,19.78,106000.0,17.4718,17.4895,17.4277,17.4718,106000.0
2013-10-24 10:00:00,19.78,19.92,19.78,19.89,201100.0,17.4718,17.5955,17.4718,17.569,201100.0
2013-10-24 10:10:00,19.9,20.1,19.89,20.08,338800.0,17.5778,17.7545,17.569,17.7368,338800.0
2013-10-24 10:20:00,20.08,20.09,20.04,20.07,309500.0,17.7368,17.7456,17.7015,17.728,309500.0
2013-10-24 10:30:00,20.06,20.1,19.98,19.98,293600.0,17.7191,17.7545,17.6485,17.6485,293600.0
2013-10-24 10:40:00,19.98,20.08,19.94,20.02,121500.0,17.6485,17.7368,17.6132,17.6838,121500.0
2013-10-24 10:50:00,20.02,20.07,19.98,20.03,152000.0,17.6838,17.728,17.6485,17.6927,152000.0
2013-10-24 11:00:00,20.03,20.03,19.94,19.99,142900.0,17.6927,17.6927,17.6132,17.6573,142900.0
2013-10-24 11:10:00,19.99,19.99,19.9,19.93,110500.0,17.6573,17.6573,17.5778,17.6043,110500.0
2013-10-24 11:20:00,19.93,20.02,19.9,19.99,100800.0,17.6043,17.6838,17.5778,17.6573,100800.0
2013-10-24 11:30:00,19.99,20.08,19.98,20.08,155000.0,17.6573,17.7368,17.6485,17.7368,155000.0
2013-10-24 11:40:00,20.07,20.17,20.06,20.14,181900.0,17.728,17.8163,17.7191,17.7898,181900.0
2013-10-24 11:50:00,20.14,20.23,20.12,20.19,191700.0,17.7898,17.8693,17.7721,17.834,191700.0
2013-10-24 12:00:00,20.19,20.22,20.14,20.19,135600.0,17.834,17.8605,17.7898,17.834,135600.0
2013-10-24 12:10:00,20.19,20.19,20.15,20.16,73100.0,17.834,17.834,17.7986,17.8075,73100.0
2013-10-24 12:20:00,20.16,20.21,20.13,20.15,109200.0,17.8075,17.8516,17.781,17.7986,109200.0
2013-10-24 12:30:00,20.15,20.15,20.07,20.14,291300.0,17.7986,17.7986,17.728,17.7898,291300.0
2013-10-24 12:40:00,20.13,20.18,20.04,20.05,179700.0,17.781,17.8251,17.7015,17.7103,179700.0
2013-10-24 12:50:00,20.04,20.04,19.94,19.98,258900.0,17.7015,17.7015,17.6132,17.6485,258900.0
2013-10-24 13:00:00,19.98,19.98,19.91,19.92,135700.0,17.6485,17.6485,17.5867,17.5955,135700.0
2013-10-24 13:10:00,19.92,19.96,19.85,19.86,143000.0,17.5955,17.6308,17.5337,17.5425,143000.0
2013-10-24 13:20:00,19.85,19.89,19.82,19.84,172000.0,17.5337,17.569,17.5072,17.5248,172000.0
2013-10-24 13:30:00,19.84,19.85,19.82,19.85,57900.0,17.5248,17.5337,17.5072,17.5337,57900.0
2013-10-24 13:40:00,19.84,19.86,19.78,19.78,68300.0,17.5248,17.5425,17.4718,17.4718,68300.0
2013-10-24 13:50:00,19.79,19.79,19.7,19.72,163400.0,17.4807,17.4807,17.4012,17.4188,163400.0
2013-10-24 14:00:00,19.73,19.85,19.7,19.79,222700.0,17.4277,17.5337,17.4012,17.4807,222700.0
2013-10-24 14:10:00,19.79,19.87,19.78,19.84,107900.0,17.4807,17.5513,17.4718,17.5248,107900.0
2013-10-24 14:20:00,19.84,19.9,19.82,19.85,89700.0,17.5248,17.5778,17.5072,17.5337,89700.0
2013-10-24 14:30:00,19.85,19.88,19.83,19.85,63600.0,17.5337,17.5602,17.516,17.5337,63600.0
2013-10-24 14:40:00,19.85,19.85,19.8,19.84,123500.0,17.5337,17.5337,17.4895,17.5248,123500.0
2013-10-24 14:50:00,19.84,19.88,19.83,19.87,58800.0,17.5248,17.5602,17.516,17.5513,58800.0
2013-10-24 15:00:00,19.87,19.9,19.84,19.84,130800.0,17.5513,17.5778,17.5248,17.5248,130800.0
2013-10-24 15:10:00,19.83,19.9,19.82,19.9,127000.0,17.516,17.5778,17.5072,17.5778,127000.0
2013-10-24 15:20:00,19.9,19.9,19.84,19.84,161800.0,17.5778,17.5778,17.5248,17.5248,161800.0
2013-10-24 15:30:00,19.84,19.88,19.83,19.83,134500.0,17.5248,17.5602,17.516,17.516,134500.0
2013-10-24 15:40:00,19.83,19.87,19.83,19.84,290800.0,17.516,17.5513,17.516,17.5248,290800.0
2013-10-24 15:50:00,19.84,19.87,19.82,19.87,430700.0,17.5248,17.5513,17.5072,17.5513,430700.0
2013-10-25 09:30:00,19.99,19.99,19.69,19.8,226700.0,17.6573,17.6573,17.3923,17.4895,226700.0
2013-10-25 09:40:00,19.8,19.98,19.76,19.85,258600.0,17.4895,17.6485,17.4542,17.5337,258600.0
2013-10-25 09:50:00,19.85,19.92,19.78,19.85,215900.0,17.5337,17.5955,17.4718,17.5337,215900.0
2013-10-25 10:00:00,19.86,19.89,19.76,19.81,149000.0,17.5425,17.569,17.4542,17.4983,149000.0
2013-10-25 10:10:00,19.81,19.81,19.71,19.74,194500.0,17.4983,17.4983,17.41,17.4365,194500.0
2013-10-25 10:20:00,19.75,19.76,19.68,19.71,133600.0,17.4453,17.4542,17.3835,17.41,133600.0
2013-10-25 10:30:00,19.71,19.78,19.66,19.77,141600.0,17.41,17.4718,17.3658,17.463,141600.0
2013-10-25 10:40:00,19.77,19.78,19.72,19.74,100500.0,17.463,17.4718,17.4188,17.4365,100500.0
2013-10-25 10:50:00,19.74,19.77,19.68,19.7,96900.0,17.4365,17.463,17.3835,17.4012,96900.0
2013-10-25 11:00:00,19.69,19.71,19.61,19.61,215700.0,17.3923,17.41,17.3217,17.3217,215700.0
2013-10-25 11:10:00,19.62,19.66,19.6,19.65,135900.0,17.3305,17.3658,17.3128,17.357,135900.0
2013-10-25 11:20:00,19.64,19.67,19.61,19.66,76900.0,17.3482,17.3747,17.3217,17.3658,76900.0
2013-10-25 11:30:00,19.66,19.7,19.66,19.68,65800.0,17.3658,17.4012,17.3658,17.3835,65800.0
2013-10-25 11:40:00,19.68,19.71,19.68,19.69,45300.0,17.3835,17.41,17.3835,17.3923,45300.0
2013-10-25 11:50:00,19.68,19.69,19.65,19.67,77900.0,17.3835,17.3923,17.357,17.3747,77900.0
2013-10-25 12:00:00,19.67,19.75,19.66,19.75,142500.0,17.3747,17.4453,17.3658,17.4453,142500.0
2013-10-25 12:10:00,19.75,19.79,19.73,19.77,98200.0,17.4453,17.4807,17.4277,17.463,98200.0
2013-10-25 12:20:00,19.78,19.83,19.77,19.83,78400.0,17.4718,17.516,17.463,17.516,78400.0
2013-10-25 12:30:00,19.82,19.84,19.8,19.84,65300.0,17.5072,17.5248,17.4895,17.5248,65300.0
2013-10-25 12:40:00,19.84,19.85,19.8,19.85,62400.0,17.5248,17.5337,17.4895,17.5337,62400.0
2013-10-25 12:50:00,19.84,19.87,19.84,19.85,54400.0,17.5248,17.5513,17.5248,17.5337,54400.0
2013-10-25 13:00:00,19.85,19.88,19.84,19.87,46900.0,17.5337,17.5602,17.5248,17.5513,46900.0
2013-10-25 13:10:00,19.86,19.88,19.84,19.84,63900.0,17.5425,17.5602,17.5248,17.5248,63900.0
2013-10-25 13:20:00,19.84,19.85,19.8,19.82,54600.0,17.5248,17.5337,17.4895,17.5072,54600.0
2013-10-25 13:30:00,19.82,19.82,19.79,19.81,71000.0,17.5072,17.5072,17.4807,17.4983,71000.0
2013-10-25 13:40:00,19.82,19.82,19.78,19.78,51600.0,17.5072,17.5072,17.4718,17.4718,51600.0
2013-10-25 13:50:00,19.78,19.82,19.78,19.8,57900.0,17.4718,17.5072,17.4718,17.4895,57900.0
2013-10-25 14:00:00,19.8,19.82,19.79,19.8,75100.0,17.4895,17.5072,17.4807,17.4895,75100.0
2013-10-25 14:10:00,19.8,19.8,19.76,19.78,51300.0,17.4895,17.4895,17.4542,17.4718,51300.0
2013-10-25 14:20:00,19.77,19.78,19.74,19.75,84900.0,17.463,17.4718,17.4365,17.4453,84900.0
2013-10-25 14:30:00,19.75,19.75,19.69,19.7,91500.0,17.4453,17.4453,17.3923,17.4012,91500.0
2013-10-25 14:40:00,19.7,19.73,19.69,19.72,59800.0,17.4012,17.4277,17.3923,17.4188,59800.0
2013-10-25 14:50:00,19.71,19.75,19.71,19.73,88800.0,17.41,17.4453,17.41,17.4277,88800.0
2013-10-25 15:00:00,19.73,19.76,19.72,19.76,124400.0,17.4277,17.4542,17.4188,17.4542,124400.0
2013-10-25 15:10:00,19.76,19.77,19.74,19.75,124000.0,17.4542,17.463,17.4365,17.4453,124000.0
2013-10-25 15:20:00,19.76,19.79,19.75,19.78,121900.0,17.4542,17.4807,17.4453,17.4718,121900.0
2013-10-25 15:30:00,19.77,19.8,19.76,19.76,88500.0,17.463,17.4895,17.4542,17.4542,88500.0
2013-10-25 15:40:00,19.76,19.81,19.76,19.79,207400.0,17.4542,17.4983,17.4542,17.4807,207400.0
2013-10-25 15:50:00,19.8,19.8,19.76,19.78,317300.0,17.4895,17.4895,17.4542,17.4718,317300.0
2013-10-28 09:30:00,19.79,20.0,19.79,19.89,167800.0,17.4807,17.6662,17.4807,17.569,167800.0
2013-10-28 09:40:00,19.88,19.91,19.75,19.79,100900.0,17.5602,17.5867,17.4453,17.4807,100900.0
2013-10-28 09:50:00,19.79,19.89,19.74,19.86,112100.0,17.4807,17.569,17.4365,17.5425,112100.0
2013-10-28 10:00:00,19.86,19.87,19.55,19.58,433500.0,17.5425,17.5513,17.2687,17.2952,433500.0
2013-10-28 10:10:00,19.57,19.74,19.56,19.69,224400.0,17.2863,17.4365,17.2775,17.3923,224400.0
2013-10-28 10:20:00,19.69,19.73,19.66,19.7,81300.0,17.3923,17.4277,17.3658,17.4012,81300.0
2013-10-28 10:30:00,19.7,19.76,19.7,19.73,128500.0,17.4012,17.4542,17.4012,17.4277,128500.0
2013-10-28 10:40:00,19.72,19.76,19.67,19.72,71100.0,17.4188,17.4542,17.3747,17.4188,71100.0
2013-10-28 10:50:00,19.72,19.73,19.55,19.58,144500.0,17.4188,17.4277,17.2687,17.2952,144500.0
2013-10-28 11:00:00,19.58,19.59,19.5,19.55,202900.0,17.2952,17.304,17.2245,17.2687,202900.0
2013-10-28 11:10:00,19.55,19.57,19.51,19.52,69500.0,17.2687,17.2863,17.2333,17.2422,69500.0
2013-10-28 11:20:00,19.53,19.58,19.48,19.57,69500.0,17.251,17.2952,17.2068,17.2863,69500.0
2013-10-28 11:30:00,19.58,19.59,19.55,19.58,47100.0,17.2952,17.304,17.2687,17.2952,47100.0
2013-10-28 11:40:00,19.58,19.58,19.51,19.51,46300.0,17.2952,17.2952,17.2333,17.2333,46300.0
2013-10-28 11:50:00,19.52,19.54,19.49,19.5,65500.0,17.2422,17.2598,17.2157,17.2245,65500.0
2013-10-28 12:00:00,19.51,19.54,19.5,19.53,48200.0,17.2333,17.2598,17.2245,17.251,48200.0
2013-10-28 12:10:00,19.54,19.57,19.54,19.55,48800.0,17.2598,17.2863,17.2598,17.2687,48800.0
2013-10-28 12:20:00,19.55,19.56,19.53,19.55,63700.0,17.2687,17.2775,17.251,17.2687,63700.0
2013-10-28 12:30:00,19.56,19.57,19.49,19.53,171200.0,17.2775,17.2863,17.2157,17.251,171200.0
2013-10-28 12:40:00,19.53,19.56,19.53,19.55,52100.0,17.251,17.2775,17.251,17.2687,52100.0
2013-10-28 12:50:00,19.55,19.56,19.53,19.55,55000.0,17.2687,17.2775,17.251,17.2687,55000.0
2013-10-28 13:00:00,19.55,19.6,19.55,19.57,48200.0,17.2687,17.3128,17.2687,17.2863,48200.0
2013-10-28 13:10:00,19.57,19.61,19.56,19.58,51400.0,17.2863,17.3217,17.2775,17.2952,51400.0
2013-10-28 13:20:00,19.57,19.59,19.57,19.57,50500.0,17.2863,17.304,17.2863,17.2863,50500.0
2013-10-28 13:30:00,19.58,19.59,19.57,19.59,29100.0,17.2952,17.304,17.2863,17.304,29100.0
2013-10-28 13:40:00,19.59,19.62,19.58,19.58,34000.0,17.304,17.3305,17.2952,17.2952,34000.0
2013-10-28 13:50:00,19.58,19.6,19.56,19.57,66800.0,17.2952,17.3128,17.2775,17.2863,66800.0
2013-10-28 14:00:00,19.58,19.59,19.57,19.59,47500.0,17.2952,17.304,17.2863,17.304,47500.0
2013-10-28 14:10:00,19.6,19.61,19.56,19.6,51800.0,17.3128,17.3217,17.2775,17.3128,51800.0
2013-10-28 14:20:00,19.59,19.6,19.57,19.59,66500.0,17.304,17.3128,17.2863,17.304,66500.0
2013-10-28 14:30:00,19.6,19.64,19.57,19.6,102400.0,17.3128,17.3482,17.2863,17.3128,102400.0
2013-10-28 14:40:00,19.6,19.66,19.6,19.63,59600.0,17.3128,17.3658,17.3128,17.3393,59600.0
2013-10-28 14:50:00,19.63,19.65,19.59,19.61,78100.0,17.3393,17.357,17.304,17.3217,78100.0
2013-10-28 15:00:00,19.61,19.66,19.6,19.65,103600.0,17.3217,17.3658,17.3128,17.357,103600.0
2013-10-28 15:10:00,19.65,19.68,19.64,19.67,130500.0,17.357,17.3835,17.3482,17.3747,130500.0
2013-10-28 15:20:00,19.68,19.69,19.66,19.67,68800.0,17.3835,17.3923,17.3658,17.3747,68800.0
2013-10-28 15:30:00,19.66,19.68,19.65,19.66,75400.0,17.3658,17.3835,17.357,17.3658,75400.0
2013-10-28 15:40:00,19.67,19.67,19.62,19.63,241100.0,17.3747,17.3747,17.3305,17.3393,241100.0
2013-10-28 15:50:00,19.63,19.66,19.63,19.65,572500.0,17.3393,17.3658,17.3393,17.357,572500.0
2013-10-29 09:30:00,19.73,19.77,19.51,19.56,218100.0,17.4277,17.463,17.2333,17.2775,218100.0
2013-10-29 09:40:00,19.56,19.65,19.53,19.58,186900.0,17.2775,17.357,17.251,17.2952,186900.0
2013-10-29 09:50:00,19.58,19.78,19.51,19.77,252100.0,17.2952,17.4718,17.2333,17.463,252100.0
2013-10-29 10:00:00,19.77,19.89,19.72,19.74,213300.0,17.463,17.569,17.4188,17.4365,213300.0
2013-10-29 10:10:00,19.74,19.78,19.69,19.78,289600.0,17.4365,17.4718,17.3923,17.4718,289600.0
2013-10-29 10:20:00,19.78,19.91,19.77,19.86,130300.0,17.4718,17.5867,17.463,17.5425,130300.0
2013-10-29 10:30:00,19.86,19.96,19.86,19.96,219800.0,17.5425,17.6308,17.5425,17.6308,219800.0
2013-10-29 10:40:00,19.96,19.98,19.91,19.94,164200.0,17.6308,17.6485,17.5867,17.6132,164200.0
2013-10-29 10:50:00,19.93,19.93,19.76,19.78,171000.0,17.6043,17.6043,17.4542,17.4718,171000.0
2013-10-29 11:00:00,19.78,19.79,19.71,19.72,100300.0,17.4718,17.4807,17.41,17.4188,100300.0
2013-10-29 11:10:00,19.73,19.77,19.72,19.75,113000.0,17.4277,17.463,17.4188,17.4453,113000.0
2013-10-29 11:20:00,19.75,19.79,19.72,19.78,65000.0,17.4453,17.4807,17.4188,17.4718,65000.0
2013-10-29 11:30:00,19.78,19.8,19.74,19.78,51300.0,17.4718,17.4895,17.4365,17.4718,51300.0
2013-10-29 11:40:00,19.78,19.82,19.77,19.82,45200.0,17.4718,17.5072,17.463,17.5072,45200.0
2013-10-29 11:50:00,19.81,19.85,19.81,19.84,54600.0,17.4983,17.5337,17.4983,17.5248,54600.0
2013-10-29 12:00:00,19.84,19.89,19.84,19.86,83600.0,17.5248,17.569,17.5248,17.5425,83600.0
2013-10-29 12:10:00,19.87,19.87,19.79,19.79,46400.0,17.5513,17.5513,17.4807,17.4807,46400.0
2013-10-29 12:20:00,19.8,19.86,19.8,19.86,47400.0,17.4895,17.5425,17.4895,17.5425,47400.0
2013-10-29 12:30:00,19.84,19.87,19.81,19.87,80300.0,17.5248,17.5513,17.4983,17.5513,80300.0
2013-10-29 12:40:00,19.88,19.89,19.85,19.88,86600.0,17.5602,17.569,17.5337,17.5602,86600.0
2013-10-29 12:50:00,19.88,19.9,19.85,19.87,60200.0,17.5602,17.5778,17.5337,17.5513,60200.0
2013-10-29 13:00:00,19.88,19.89,19.85,19.85,35900.0,17.5602,17.569,17.5337,17.5337,35900.0
2013-10-29 13:10:00,19.85,19.85,19.8,19.81,69600.0,17.5337,17.5337,17.4895,17.4983,69600.0
2013-10-29 13:20:00,19.81,19.83,19.78,19.81,48500.0,17.4983,17.516,17.4718,17.4983,48500.0
2013-10-29 13:30:00,19.81,19.82,19.77,19.79,45600.0,17.4983,17.5072,17.463,17.4807,45600.0
2013-10-29 13:40:00,19.79,19.82,19.78,19.81,32600.0,17.4807,17.5072,17.4718,17.4983,32600.0
2013-10-29 13:50:00,19.81,19.81,19.79,19.8,31900.0,17.4983,17.4983,17.4807,17.4895,31900.0
2013-10-29 14:00:00,19.81,19.87,19.8,19.87,59300.0,17.4983,17.5513,17.4895,17.5513,59300.0
2013-10-29 14:10:00,19.86,19.87,19.82,19.86,66100.0,17.5425,17.5513,17.5072,17.5425,66100.0
2013-10-29 14:20:00,19.86,19.88,19.84,19.87,57900.0,17.5425,17.5602,17.5248,17.5513,57900.0
2013-10-29 14:30:00,19.87,19.92,19.87,19.91,61500.0,17.5513,17.5955,17.5513,17.5867,61500.0
2013-10-29 14:40:00,19.91,19.93,19.89,19.92,73200.0,17.5867,17.6043,17.569,17.5955,73200.0
2013-10-29 14:50:00,19.92,19.94,19.91,19.94,66200.0,17.5955,17.6132,17.5867,17.6132,66200.0
2013-10-29 15:00:00,19.93,19.99,19.93,19.96,116100.0,17.6043,17.6573,17.6043,17.6308,116100.0
2013-10-29 15:10:00,19.96,19.97,19.94,19.96,69500.0,17.6308,17.6397,17.6132,17.6308,69500.0
2013-10-29 15:20:00,19.96,19.96,19.91,19.93,101800.0,17.6308,17.6308,17.5867,17.6043,101800.0
2013-10-29 15:30:00,19.93,19.94,19.9,19.93,173000.0,17.6043,17.6132,17.5778,17.6043,173000.0
2013-10-29 15:40:00,19.93,19.95,19.92,19.93,158500.0,17.6043,17.622,17.5955,17.6043,158500.0
2013-10-29 15:50:00,19.94,19.97,19.93,19.96,384100.0,17.6132,17.6397,17.6043,17.6308,384100.0
2013-10-30 09:30:00,19.96,19.97,19.71,19.8,170300.0,17.6308,17.6397,17.41,17.4895,170300.0
2013-10-30 09:40:00,19.8,19.83,19.68,19.7,155000.0,17.4895,17.516,17.3835,17.4012,155000.0
2013-10-30 09:50:00,19.7,19.72,19.62,19.63,150200.0,17.4012,17.4188,17.3305,17.3393,150200.0
2013-10-30 10:00:00,19.63,19.63,19.54,19.58,186500.0,17.3393,17.3393,17.2598,17.2952,186500.0
2013-10-30 10:10:00,19.59,19.63,19.57,19.62,138100.0,17.304,17.3393,17.2863,17.3305,138100.0
2013-10-30 10:20:00,19.61,19.66,19.58,19.65,84700.0,17.3217,17.3658,17.2952,17.357,84700.0
2013-10-30 10:30:00,19.66,19.7,19.64,19.7,97400.0,17.3658,17.4012,17.3482,17.4012,97400.0
2013-10-30 10:40:00,19.71,19.84,19.69,19.82,115200.0,17.41,17.5248,17.3923,17.5072,115200.0
2013-10-30 10:50:00,19.82,19.82,19.74,19.79,122400.0,17.5072,17.5072,17.4365,17.4807,122400.0
2013-10-30 11:00:00,19.79,19.84,19.78,19.79,107400.0,17.4807,17.5248,17.4718,17.4807,107400.0
2013-10-30 11:10:00,19.79,19.8,19.75,19.76,45000.0,17.4807,17.4895,17.4453,17.4542,45000.0
2013-10-30 11:20:00,19.77,19.8,19.71,19.71,54100.0,17.463,17.4895,17.41,17.41,54100.0
2013-10-30 11:30:00,19.7,19.71,19.65,19.69,49100.0,17.4012,17.41,17.357,17.3923,49100.0
2013-10-30 11:40:00,19.69,19.71,19.65,19.65,37700.0,17.3923,17.41,17.357,17.357,37700.0
2013-10-30 11:50:00,19.65,19.69,19.64,19.66,61600.0,17.357,17.3923,17.3482,17.3658,61600.0
2013-10-30 12:00:00,19.66,19.68,19.63,19.65,70500.0,17.3658,17.3835,17.3393,17.357,70500.0
2013-10-30 12:10:00,19.65,19.7,19.65,19.7,41100.0,17.357,17.4012,17.357,17.4012,41100.0
2013-10-30 12:20:00,19.7,19.76,19.69,19.72,200400.0,17.4012,17.4542,17.3923,17.4188,200400.0
2013-10-30 12:30:00,19.72,19.78,19.71,19.78,74800.0,17.4188,17.4718,17.41,17.4718,74800.0
2013-10-30 12:40:00,19.77,19.82,19.76,19.79,49300.0,17.463,17.5072,17.4542,17.4807,49300.0
2013-10-30 12:50:00,19.78,19.83,19.77,19.79,70800.0,17.4718,17.516,17.463,17.4807,70800.0
2013-10-30 13:00:00,19.79,19.8,19.74,19.76,128900.0,17.4807,17.4895,17.4365,17.4542,128900.0
2013-10-30 13:10:00,19.76,19.77,19.74,19.76,23400.0,17.4542,17.463,17.4365,17.4542,23400.0
2013-10-30 13:20:00,19.76,19.76,19.69,19.69,36600.0,17.4542,17.4542,17.3923,17.3923,36600.0
2013-10-30 13:30:00,19.69,19.71,19.66,19.69,36100.0,17.3923,17.41,17.3658,17.3923,36100.0
2013-10-30 13:40:00,19.68,19.69,19.64,19.64,29600.0,17.3835,17.3923,17.3482,17.3482,29600.0
2013-10-30 13:50:00,19.65,19.69,19.65,19.69,33000.0,17.357,17.3923,17.357,17.3923,33000.0
2013-10-30 14:00:00,19.69,19.79,19.6,19.71,107100.0,17.3923,17.4807,17.3128,17.41,107100.0
2013-10-30 14:10:00,19.71,19.75,19.51,19.53,154200.0,17.41,17.4453,17.2333,17.251,154200.0
2013-10-30 14:20:00,19.52,19.56,19.36,19.41,274800.0,17.2422,17.2775,17.1008,17.145,274800.0
2013-10-30 14:30:00,19.41,19.53,19.39,19.45,133000.0,17.145,17.251,17.1273,17.1803,133000.0
2013-10-30 14:40:00,19.45,19.47,19.4,19.46,107500.0,17.1803,17.198,17.1362,17.1892,107500.0
2013-10-30 14:50:00,19.46,19.53,19.41,19.5,116500.0,17.1892,17.251,17.145,17.2245,116500.0
2013-10-30 15:00:00,19.5,19.56,19.48,19.5,109500.0,17.2245,17.2775,17.2068,17.2245,109500.0
2013-10-30 15:10:00,19.5,19.52,19.48,19.5,107900.0,17.2245,17.2422,17.2068,17.2245,107900.0
2013-10-30 15:20:00,19.51,19.58,19.5,19.57,141800.0,17.2333,17.2952,17.2245,17.2863,141800.0
2013-10-30 15:30:00,19.57,19.59,19.54,19.59,155000.0,17.2863,17.304,17.2598,17.304,155000.0
2013-10-30 15:40:00,19.6,19.62,19.52,19.56,228900.0,17.3128,17.3305,17.2422,17.2775,228900.0
2013-10-30 15:50:00,19.56,19.57,19.51,19.53,363500.0,17.2775,17.2863,17.2333,17.251,363500.0
2013-10-31 09:30:00,19.53,19.53,19.28,19.36,117300.0,17.251,17.251,17.0302,17.1008,117300.0
2013-10-31 09:40:00,19.37,19.38,19.14,19.15,143300.0,17.1097,17.1185,16.9065,16.9153,143300.0
2013-10-31 09:50:00,19.14,19.25,19.06,19.14,275500.0,16.9065,17.0037,16.8358,16.9065,275500.0
2013-10-31 10:00:00,19.13,19.24,19.09,19.2,175100.0,16.8977,16.9948,16.8623,16.9595,175100.0
2013-10-31 10:10:00,19.21,19.22,19.14,19.17,139300.0,16.9683,16.9772,16.9065,16.933,139300.0
2013-10-31 10:20:00,19.17,19.25,19.12,19.2,137100.0,16.933,17.0037,16.8888,16.9595,137100.0
2013-10-31 10:30:00,19.2,19.3,19.18,19.24,164200.0,16.9595,17.0478,16.9418,16.9948,164200.0
2013-10-31 10:40:00,19.24,19.27,19.19,19.24,142600.0,16.9948,17.0213,16.9507,16.9948,142600.0
2013-10-31 10:50:00,19.24,19.32,19.24,19.27,99700.0,16.9948,17.0655,16.9948,17.0213,99700.0
2013-10-31 11:00:00,19.28,19.33,19.27,19.3,56700.0,17.0302,17.0743,17.0213,17.0478,56700.0
2013-10-31 11:10:00,19.3,19.34,19.28,19.3,68800.0,17.0478,17.0832,17.0302,17.0478,68800.0
2013-10-31 11:20:00,19.29,19.38,19.29,19.37,52300.0,17.039,17.1185,17.039,17.1097,52300.0
2013-10-31 11:30:00,19.36,19.37,19.27,19.31,98600.0,17.1008,17.1097,17.0213,17.0567,98600.0
2013-10-31 11:40:00,19.31,19.31,19.26,19.27,80700.0,17.0567,17.0567,17.0125,17.0213,80700.0
2013-10-31 11:50:00,19.26,19.3,19.26,19.27,89200.0,17.0125,17.0478,17.0125,17.0213,89200.0
2013-10-31 12:00:00,19.27,19.28,19.24,19.25,80700.0,17.0213,17.0302,16.9948,17.0037,80700.0
2013-10-31 12:10:00,19.24,19.28,19.23,19.24,50900.0,16.9948,17.0302,16.986,16.9948,50900.0
2013-10-31 12:20:00,19.23,19.24,19.21,19.23,53800.0,16.986,16.9948,16.9683,16.986,53800.0
2013-10-31 12:30:00,19.22,19.27,19.2,19.27,62200.0,16.9772,17.0213,16.9595,17.0213,62200.0
2013-10-31 12:40:00,19.28,19.3,19.25,19.26,52300.0,17.0302,17.0478,17.0037,17.0125,52300.0
2013-10-31 12:50:00,19.26,19.29,19.2,19.21,62800.0,17.0125,17.039,16.9595,16.9683,62800.0
2013-10-31 13:00:00,19.21,19.29,19.21,19.23,62700.0,16.9683,17.039,16.9683,16.986,62700.0
2013-10-31 13:10:00,19.24,19.24,19.17,19.17,74100.0,16.9948,16.9948,16.933,16.933,74100.0
2013-10-31 13:20:00,19.18,19.22,19.15,19.2,89200.0,16.9418,16.9772,16.9153,16.9595,89200.0
2013-10-31 13:30:00,19.2,19.23,19.16,19.18,74200.0,16.9595,16.986,16.9242,16.9418,74200.0
2013-10-31 13:40:00,19.18,19.21,19.15,19.15,91000.0,16.9418,16.9683,16.9153,16.9153,91000.0
2013-10-31 13:50:00,19.15,19.16,19.06,19.06,135900.0,16.9153,16.9242,16.8358,16.8358,135900.0
2013-10-31 14:00:00,19.07,19.12,19.05,19.08,72000.0,16.8447,16.8888,16.827,16.8535,72000.0
2013-10-31 14:10:00,19.07,19.19,19.06,19.19,98700.0,16.8447,16.9507,16.8358,16.9507,98700.0
2013-10-31 14:20:00,19.19,19.21,19.13,19.18,77300.0,16.9507,16.9683,16.8977,16.9418,77300.0
2013-10-31 14:30:00,19.18,19.18,19.14,19.15,80800.0,16.9418,16.9418,16.9065,16.9153,80800.0
2013-10-31 14:40:00,19.15,19.18,19.14,19.15,63900.0,16.9153,16.9418,16.9065,16.9153,63900.0
2013-10-31 14:50:00,19.15,19.17,19.1,19.1,83600.0,16.9153,16.933,16.8712,16.8712,83600.0
2013-10-31 15:00:00,19.11,19.12,19.06,19.07,127900.0,16.88,16.8888,16.8358,16.8447,127900.0
2013-10-31 15:10:00,19.06,19.08,19.03,19.07,181400.0,16.8358,16.8535,16.8093,16.8447,181400.0
2013-10-31 15:20:00,19.07,19.09,19.05,19.05,162100.0,16.8447,16.8623,16.827,16.827,162100.0
2013-10-31 15:30:00,19.05,19.09,19.05,19.07,201700.0,16.827,16.8623,16.827,16.8447,201700.0
2013-10-31 15:40:00,19.07,19.09,19.04,19.05,516500.0,16.8447,16.8623,16.8182,16.827,516500.0
2013-10-31 15:50:00,19.04,19.06,18.94,18.95,1494800.0,16.8182,16.8358,16.7298,16.7387,1494800.0
2013-11-01 09:30:00,18.99,19.05,18.7,18.75,333400.0,16.774,16.827,16.5179,16.562,333400.0
2013-11-01 09:40:00,18.76,18.9,18.73,18.9,256300.0,16.5709,16.6945,16.5444,16.6945,256300.0
2013-11-01 09:50:00,18.89,18.95,18.65,18.65,257200.0,16.6857,16.7387,16.4737,16.4737,257200.0
2013-11-01 10:00:00,18.65,18.72,18.52,18.55,677300.0,16.4737,16.5355,16.3589,16.3854,677300.0
2013-11-01 10:10:00,18.56,18.57,18.31,18.4,541000.0,16.3942,16.403,16.1734,16.2529,541000.0
2013-11-01 10:20:00,18.4,18.48,18.36,18.46,280600.0,16.2529,16.3235,16.2175,16.3059,280600.0
2013-11-01 10:30:00,18.46,18.46,18.36,18.42,221500.0,16.3059,16.3059,16.2175,16.2705,221500.0
2013-11-01 10:40:00,18.42,18.45,18.39,18.41,204700.0,16.2705,16.297,16.244,16.2617,204700.0
2013-11-01 10:50:00,18.41,18.45,18.37,18.42,162400.0,16.2617,16.297,16.2264,16.2705,162400.0
2013-11-01 11:00:00,18.42,18.46,18.36,18.36,204700.0,16.2705,16.3059,16.2175,16.2175,204700.0
2013-11-01 11:10:00,18.36,18.41,18.31,18.4,277300.0,16.2175,16.2617,16.1734,16.2529,277300.0
2013-11-01 11:20:00,18.4,18.46,18.34,18.46,216100.0,16.2529,16.3059,16.1999,16.3059,216100.0
2013-11-01 11:30:00,18.46,18.48,18.41,18.42,109400.0,16.3059,16.3235,16.2617,16.2705,109400.0
2013-11-01 11:40:00,18.42,18.42,18.35,18.38,107900.0,16.2705,16.2705,16.2087,16.2352,107900.0
2013-11-01 11:50:00,18.37,18.38,18.31,18.32,190300.0,16.2264,16.2352,16.1734,16.1822,190300.0
2013-11-01 12:00:00,18.32,18.36,18.31,18.33,133900.0,16.1822,16.2175,16.1734,16.191,133900.0
2013-11-01 12:10:00,18.33,18.38,18.31,18.32,272400.0,16.191,16.2352,16.1734,16.1822,272400.0
2013-11-01 12:20:00,18.31,18.38,18.31,18.32,87000.0,16.1734,16.2352,16.1734,16.1822,87000.0
2013-11-01 12:30:00,18.32,18.41,18.32,18.33,118300.0,16.1822,16.2617,16.1822,16.191,118300.0
2013-11-01 12:40:00,18.32,18.32,18.27,18.28,165700.0,16.1822,16.1822,16.138,16.1469,165700.0
2013-11-01 12:50:00,18.27,18.31,18.25,18.28,131600.0,16.138,16.1734,16.1204,16.1469,131600.0
2013-11-01 13:00:00,18.29,18.3,18.25,18.25,109100.0,16.1557,16.1645,16.1204,16.1204,109100.0
2013-11-01 13:10:00,18.25,18.26,18.19,18.19,183700.0,16.1204,16.1292,16.0674,16.0674,183700.0
2013-11-01 13:20:00,18.19,18.28,18.19,18.25,166600.0,16.0674,16.1469,16.0674,16.1204,166600.0
2013-11-01 13:30:00,18.26,18.32,18.25,18.3,138200.0,16.1292,16.1822,16.1204,16.1645,138200.0
2013-11-01 13:40:00,18.29,18.35,18.29,18.34,128000.0,16.1557,16.2087,16.1557,16.1999,128000.0
2013-11-01 13:50:00,18.34,18.41,18.34,18.37,233400.0,16.1999,16.2617,16.1999,16.2264,233400.0
2013-11-01 14:00:00,18.37,18.41,18.36,18.39,246700.0,16.2264,16.2617,16.2175,16.244,246700.0
2013-11-01 14:10:00,18.39,18.4,18.34,18.36,165100.0,16.244,16.2529,16.1999,16.2175,165100.0
2013-11-01 14:20:00,18.37,18.39,18.33,18.37,125700.0,16.2264,16.244,16.191,16.2264,125700.0
2013-11-01 14:30:00,18.38,18.39,18.34,18.35,192500.0,16.2352,16.244,16.1999,16.2087,192500.0
2013-11-01 14:40:00,18.35,18.39,18.35,18.39,93300.0,16.2087,16.244,16.2087,16.244,93300.0
2013-11-01 14:50:00,18.38,18.41,18.37,18.37,132600.0,16.2352,16.2617,16.2264,16.2264,132600.0
2013-11-01 15:00:00,18.37,18.42,18.37,18.38,129100.0,16.2264,16.2705,16.2264,16.2352,129100.0
2013-11-01 15:10:00,18.39,18.42,18.38,18.38,134200.0,16.244,16.2705,16.2352,16.2352,134200.0
2013-11-01 15:20:00,18.38,18.42,18.38,18.42,146000.0,16.2352,16.2705,16.2352,16.2705,146000.0
2013-11-01 15:30:00,18.41,18.44,18.39,18.42,342800.0,16.2617,16.2882,16.244,16.2705,342800.0
2013-11-01 15:40:00,18.41,18.49,18.41,18.48,351100.0,16.2617,16.3324,16.2617,16.3235,351100.0
2013-11-01 15:50:00,18.48,18.53,18.47,18.5,564300.0,16.3235,16.3677,16.3147,16.3412,564300.0
2013-11-04 09:30:00,18.63,18.8,18.59,18.8,203700.0,16.456,16.6062,16.4207,16.6062,203700.0
2013-11-04 09:40:00,18.79,18.84,18.64,18.81,255700.0,16.5973,16.6415,16.4649,16.615,255700.0
2013-11-04 09:50:00,18.8,18.91,18.8,18.86,242400.0,16.6062,16.7033,16.6062,16.6592,242400.0
2013-11-04 10:00:00,18.86,19.01,18.86,18.95,230200.0,16.6592,16.7917,16.6592,16.7387,230200.0
2013-11-04 10:10:00,18.95,19.0,18.93,18.99,200700.0,16.7387,16.7828,16.721,16.774,200700.0
2013-11-04 10:20:00,19.0,19.0,18.94,18.99,262900.0,16.7828,16.7828,16.7298,16.774,262900.0
2013-11-04 10:30:00,18.98,18.99,18.91,18.96,116600.0,16.7652,16.774,16.7033,16.7475,116600.0
2013-11-04 10:40:00,18.95,19.03,18.94,19.02,225000.0,16.7387,16.8093,16.7298,16.8005,225000.0
2013-11-04 10:50:00,19.01,19.07,19.0,19.01,192100.0,16.7917,16.8447,16.7828,16.7917,192100.0
2013-11-04 11:00:00,19.0,19.11,19.0,19.11,150600.0,16.7828,16.88,16.7828,16.88,150600.0
2013-11-04 11:10:00,19.1,19.19,19.07,19.18,300400.0,16.8712,16.9507,16.8447,16.9418,300400.0
2013-11-04 11:20:00,19.17,19.17,19.1,19.1,115400.0,16.933,16.933,16.8712,16.8712,115400.0
2013-11-04 11:30:00,19.1,19.21,19.1,19.18,138500.0,16.8712,16.9683,16.8712,16.9418,138500.0
2013-11-04 11:40:00,19.19,19.26,19.18,19.24,293600.0,16.9507,17.0125,16.9418,16.9948,293600.0
2013-11-04 11:50:00,19.24,19.28,19.17,19.17,106100.0,16.9948,17.0302,16.933,16.933,106100.0
2013-11-04 12:00:00,19.17,19.2,19.13,19.13,41600.0,16.933,16.9595,16.8977,16.8977,41600.0
2013-11-04 12:10:00,19.13,19.13,19.06,19.06,105400.0,16.8977,16.8977,16.8358,16.8358,105400.0
2013-11-04 12:20:00,19.06,19.1,19.05,19.08,169900.0,16.8358,16.8712,16.827,16.8535,169900.0
2013-11-04 12:30:00,19.08,19.09,18.99,19.01,128500.0,16.8535,16.8623,16.774,16.7917,128500.0
2013-11-04 12:40:00,19.0,19.01,18.92,18.95,82100.0,16.7828,16.7917,16.7122,16.7387,82100.0
2013-11-04 12:50:00,18.94,18.95,18.88,18.91,101200.0,16.7298,16.7387,16.6768,16.7033,101200.0
2013-11-04 13:00:00,18.91,18.92,18.85,18.88,60700.0,16.7033,16.7122,16.6503,16.6768,60700.0
2013-11-04 13:10:00,18.88,18.89,18.81,18.83,92000.0,16.6768,16.6857,16.615,16.6327,92000.0
2013-11-04 13:20:00,18.84,18.92,18.84,18.9,59000.0,16.6415,16.7122,16.6415,16.6945,59000.0
2013-11-04 13:30:00,18.89,18.91,18.86,18.9,69300.0,16.6857,16.7033,16.6592,16.6945,69300.0
2013-11-04 13:40:00,18.91,18.91,18.82,18.86,71800.0,16.7033,16.7033,16.6238,16.6592,71800.0
2013-11-04 13:50:00,18.86,18.86,18.84,18.86,31800.0,16.6592,16.6592,16.6415,16.6592,31800.0
2013-11-04 14:00:00,18.85,18.89,18.84,18.89,78000.0,16.6503,16.6857,16.6415,16.6857,78000.0
2013-11-04 14:10:00,18.89,18.89,18.82,18.84,70400.0,16.6857,16.6857,16.6238,16.6415,70400.0
2013-11-04 14:20:00,18.84,18.89,18.83,18.85,95900.0,16.6415,16.6857,16.6327,16.6503,95900.0
2013-11-04 14:30:00,18.85,18.86,18.78,18.78,79000.0,16.6503,16.6592,16.5885,16.5885,79000.0
2013-11-04 14:40:00,18.79,18.8,18.77,18.8,120300.0,16.5973,16.6062,16.5797,16.6062,120300.0
2013-11-04 14:50:00,18.8,18.87,18.79,18.86,120400.0,16.6062,16.668,16.5973,16.6592,120400.0
2013-11-04 15:00:00,18.86,18.88,18.85,18.85,92900.0,16.6592,16.6768,16.6503,16.6503,92900.0
2013-11-04 15:10:00,18.86,18.87,18.82,18.84,126800.0,16.6592,16.668,16.6238,16.6415,126800.0
2013-11-04 15:20:00,18.83,18.84,18.78,18.79,197800.0,16.6327,16.6415,16.5885,16.5973,197800.0
2013-11-04 15:30:00,18.78,18.85,18.78,18.81,233600.0,16.5885,16.6503,16.5885,16.615,233600.0
2013-11-04 15:40:00,18.8,18.83,18.78,18.81,297800.0,16.6062,16.6327,16.5885,16.615,297800.0
2013-11-04 15:50:00,18.81,18.84,18.8,18.83,473100.0,16.615,16.6415,16.6062,16.6327,473100.0
2013-11-05 09:30:00,18.72,18.81,18.56,18.72,171600.0,16.5355,16.615,16.3942,16.5355,171600.0
2013-11-05 09:40:00,18.72,18.87,18.71,18.81,258400.0,16.5355,16.668,16.5267,16.615,258400.0
2013-11-05 09:50:00,18.8,18.93,18.72,18.72,211400.0,16.6062,16.721,16.5355,16.5355,211400.0
2013-11-05 10:00:00,18.71,18.72,18.6,18.65,319400.0,16.5267,16.5355,16.4295,16.4737,319400.0
2013-11-05 10:10:00,18.65,18.66,18.54,18.54,214300.0,16.4737,16.4825,16.3765,16.3765,214300.0
2013-11-05 10:20:00,18.55,18.58,18.53,18.56,209800.0,16.3854,16.4119,16.3677,16.3942,209800.0
2013-11-05 10:30:00,18.55,18.57,18.44,18.5,238500.0,16.3854,16.403,16.2882,16.3412,238500.0
2013-11-05 10:40:00,18.5,18.55,18.42,18.44,132900.0,16.3412,16.3854,16.2705,16.2882,132900.0
2013-11-05 10:50:00,18.44,18.47,18.42,18.42,127200.0,16.2882,16.3147,16.2705,16.2705,127200.0
2013-11-05 11:00:00,18.43,18.47,18.41,18.43,171100.0,16.2794,16.3147,16.2617,16.2794,171100.0
2013-11-05 11:10:00,18.42,18.44,18.36,18.39,166500.0,16.2705,16.2882,16.2175,16.244,166500.0
2013-11-05 11:20:00,18.39,18.42,18.35,18.35,77100.0,16.244,16.2705,16.2087,16.2087,77100.0
2013-11-05 11:30:00,18.36,18.37,18.29,18.29,365400.0,16.2175,16.2264,16.1557,16.1557,365400.0
2013-11-05 11:40:00,18.29,18.3,18.21,18.22,474500.0,16.1557,16.1645,16.085,16.0939,474500.0
2013-11-05 11:50:00,18.22,18.23,18.14,18.15,297000.0,16.0939,16.1027,16.0232,16.032,297000.0
2013-11-05 12:00:00,18.16,18.29,18.16,18.29,119900.0,16.0409,16.1557,16.0409,16.1557,119900.0
2013-11-05 12:10:00,18.28,18.33,18.28,18.3,70300.0,16.1469,16.191,16.1469,16.1645,70300.0
2013-11-05 12:20:00,18.3,18.35,18.28,18.31,171300.0,16.1645,16.2087,16.1469,16.1734,171300.0
2013-11-05 12:30:00,18.32,18.34,18.27,18.29,93100.0,16.1822,16.1999,16.138,16.1557,93100.0
2013-11-05 12:40:00,18.3,18.3,18.23,18.23,94500.0,16.1645,16.1645,16.1027,16.1027,94500.0
2013-11-05 12:50:00,18.24,18.25,18.23,18.25,117300.0,16.1115,16.1204,16.1027,16.1204,117300.0
2013-11-05 13:00:00,18.25,18.28,18.21,18.22,164800.0,16.1204,16.1469,16.085,16.0939,164800.0
2013-11-05 13:10:00,18.23,18.35,18.23,18.34,177800.0,16.1027,16.2087,16.1027,16.1999,177800.0
2013-11-05 13:20:00,18.33,18.33,18.25,18.3,85700.0,16.191,16.191,16.1204,16.1645,85700.0
2013-11-05 13:30:00,18.3,18.36,18.29,18.3,114100.0,16.1645,16.2175,16.1557,16.1645,114100.0
2013-11-05 13:40:00,18.29,18.33,18.28,18.3,77200.0,16.1557,16.191,16.1469,16.1645,77200.0
2013-11-05 13:50:00,18.29,18.3,18.25,18.26,40100.0,16.1557,16.1645,16.1204,16.1292,40100.0
2013-11-05 14:00:00,18.26,18.32,18.26,18.3,71800.0,16.1292,16.1822,16.1292,16.1645,71800.0
2013-11-05 14:10:00,18.3,18.36,18.3,18.35,54900.0,16.1645,16.2175,16.1645,16.2087,54900.0
2013-11-05 14:20:00,18.35,18.42,18.35,18.38,167700.0,16.2087,16.2705,16.2087,16.2352,167700.0
2013-11-05 14:30:00,18.39,18.47,18.39,18.42,144100.0,16.244,16.3147,16.244,16.2705,144100.0
2013-11-05 14:40:00,18.41,18.43,18.38,18.39,115600.0,16.2617,16.2794,16.2352,16.244,115600.0
2013-11-05 14:50:00,18.38,18.39,18.29,18.3,243300.0,16.2352,16.244,16.1557,16.1645,243300.0
2013-11-05 15:00:00,18.29,18.31,18.26,18.3,328900.0,16.1557,16.1734,16.1292,16.1645,328900.0
2013-11-05 15:10:00,18.3,18.36,18.3,18.35,170200.0,16.1645,16.2175,16.1645,16.2087,170200.0
2013-11-05 15:20:00,18.36,18.37,18.29,18.35,211000.0,16.2175,16.2264,16.1557,16.2087,211000.0
2013-11-05 15:30:00,18.35,18.39,18.32,18.37,209300.0,16.2087,16.244,16.1822,16.2264,209300.0
2013-11-05 15:40:00,18.37,18.41,18.35,18.41,378700.0,16.2264,16.2617,16.2087,16.2617,378700.0
2013-11-05 15:50:00,18.4,18.45,18.4,18.4,881000.0,16.2529,16.297,16.2529,16.2529,881000.0
2013-11-06 09:30:00,18.46,18.61,18.26,18.58,229900.0,16.3059,16.4384,16.1292,16.4119,229900.0
2013-11-06 09:40:00,18.59,18.61,18.35,18.58,343600.0,16.4207,16.4384,16.2087,16.4119,343600.0
2013-11-06 09:50:00,18.57,18.68,18.54,18.54,324000.0,16.403,16.5002,16.3765,16.3765,324000.0
2013-11-06 10:00:00,18.54,18.71,18.53,18.64,264200.0,16.3765,16.5267,16.3677,16.4649,264200.0
2013-11-06 10:10:00,18.63,18.75,18.52,18.53,251100.0,16.456,16.562,16.3589,16.3677,251100.0
2013-11-06 10:20:00,18.52,18.72,18.52,18.68,273200.0,16.3589,16.5355,16.3589,16.5002,273200.0
2013-11-06 10:30:00,18.67,18.77,18.6,18.7,371900.0,16.4914,16.5797,16.4295,16.5179,371900.0
2013-11-06 10:40:00,18.72,18.75,18.66,18.71,115900.0,16.5355,16.562,16.4825,16.5267,115900.0
2013-11-06 10:50:00,18.72,18.76,18.58,18.58,268300.0,16.5355,16.5709,16.4119,16.4119,268300.0
2013-11-06 11:00:00,18.59,18.59,18.37,18.45,376700.0,16.4207,16.4207,16.2264,16.297,376700.0
2013-11-06 11:10:00,18.45,18.46,18.34,18.46,236200.0,16.297,16.3059,16.1999,16.3059,236200.0
2013-11-06 11:20:00,18.45,18.47,18.39,18.45,183700.0,16.297,16.3147,16.244,16.297,183700.0
2013-11-06 11:30:00,18.46,18.47,18.39,18.4,97800.0,16.3059,16.3147,16.244,16.2529,97800.0
2013-11-06 11:40:00,18.39,18.48,18.37,18.48,184800.0,16.244,16.3235,16.2264,16.3235,184800.0
2013-11-06 11:50:00,18.48,18.5,18.39,18.45,114000.0,16.3235,16.3412,16.244,16.297,114000.0
2013-11-06 12:00:00,18.45,18.46,18.39,18.45,148300.0,16.297,16.3059,16.244,16.297,148300.0
2013-11-06 12:10:00,18.46,18.52,18.41,18.5,78000.0,16.3059,16.3589,16.2617,16.3412,78000.0
2013-11-06 12:20:00,18.5,18.55,18.49,18.55,90800.0,16.3412,16.3854,16.3324,16.3854,90800.0
2013-11-06 12:30:00,18.55,18.67,18.55,18.58,123600.0,16.3854,16.4914,16.3854,16.4119,123600.0
2013-11-06 12:40:00,18.59,18.6,18.54,18.58,49500.0,16.4207,16.4295,16.3765,16.4119,49500.0
2013-11-06 12:50:00,18.58,18.58,18.49,18.52,66500.0,16.4119,16.4119,16.3324,16.3589,66500.0
2013-11-06 13:00:00,18.51,18.58,18.47,18.58,80500.0,16.35,16.4119,16.3147,16.4119,80500.0
2013-11-06 13:10:00,18.58,18.58,18.53,18.55,68300.0,16.4119,16.4119,16.3677,16.3854,68300.0
2013-11-06 13:20:00,18.55,18.6,18.54,18.56,90500.0,16.3854,16.4295,16.3765,16.3942,90500.0
2013-11-06 13:30:00,18.57,18.59,18.49,18.51,157600.0,16.403,16.4207,16.3324,16.35,157600.0
2013-11-06 13:40:00,18.51,18.57,18.51,18.57,91300.0,16.35,16.403,16.35,16.403,91300.0
2013-11-06 13:50:00,18.57,18.62,18.56,18.61,126200.0,16.403,16.4472,16.3942,16.4384,126200.0
2013-11-06 14:00:00,18.61,18.63,18.59,18.61,215300.0,16.4384,16.456,16.4207,16.4384,215300.0
2013-11-06 14:10:00,18.62,18.64,18.61,18.62,89500.0,16.4472,16.4649,16.4384,16.4472,89500.0
2013-11-06 14:20:00,18.62,18.63,18.57,18.58,163400.0,16.4472,16.456,16.403,16.4119,163400.0
2013-11-06 14:30:00,18.59,18.63,18.56,18.57,133800.0,16.4207,16.456,16.3942,16.403,133800.0
2013-11-06 14:40:00,18.57,18.6,18.55,18.55,95200.0,16.403,16.4295,16.3854,16.3854,95200.0
2013-11-06 14:50:00,18.55,18.57,18.52,18.56,162200.0,16.3854,16.403,16.3589,16.3942,162200.0
2013-11-06 15:00:00,18.56,18.56,18.52,18.53,171900.0,16.3942,16.3942,16.3589,16.3677,171900.0
2013-11-06 15:10:00,18.54,18.58,18.52,18.57,197100.0,16.3765,16.4119,16.3589,16.403,197100.0
2013-11-06 15:20:00,18.56,18.58,18.54,18.55,255700.0,16.3942,16.4119,16.3765,16.3854,255700.0
2013-11-06 15:30:00,18.55,18.56,18.52,18.54,247000.0,16.3854,16.3942,16.3589,16.3765,247000.0
2013-11-06 15:40:00,18.54,18.63,18.54,18.61,537500.0,16.3765,16.456,16.3765,16.4384,537500.0
2013-11-06 15:50:00,18.61,18.7,18.59,18.7,1654800.0,16.4384,16.5179,16.4207,16.5179,1654800.0
2013-11-07 09:30:00,18.92,19.13,18.91,19.03,489500.0,16.7122,16.8977,16.7033,16.8093,489500.0
2013-11-07 09:40:00,19.04,19.24,19.0,19.12,317000.0,16.8182,16.9948,16.7828,16.8888,317000.0
2013-11-07 09:50:00,19.13,19.14,19.01,19.09,235100.0,16.8977,16.9065,16.7917,16.8623,235100.0
2013-11-07 10:00:00,19.09,19.15,19.05,19.06,190700.0,16.8623,16.9153,16.827,16.8358,190700.0
2013-11-07 10:10:00,19.06,19.13,19.03,19.03,164700.0,16.8358,16.8977,16.8093,16.8093,164700.0
2013-11-07 10:20:00,19.02,19.1,18.95,18.98,228200.0,16.8005,16.8712,16.7387,16.7652,228200.0
2013-11-07 10:30:00,18.97,18.99,18.83,18.91,208400.0,16.7563,16.774,16.6327,16.7033,208400.0
2013-11-07 10:40:00,18.91,18.97,18.79,18.82,173300.0,16.7033,16.7563,16.5973,16.6238,173300.0
2013-11-07 10:50:00,18.83,18.9,18.8,18.81,230300.0,16.6327,16.6945,16.6062,16.615,230300.0
2013-11-07 11:00:00,18.81,18.85,18.77,18.77,128500.0,16.615,16.6503,16.5797,16.5797,128500.0
2013-11-07 11:10:00,18.78,18.82,18.71,18.73,209800.0,16.5885,16.6238,16.5267,16.5444,209800.0
2013-11-07 11:20:00,18.73,18.76,18.69,18.74,189900.0,16.5444,16.5709,16.509,16.5532,189900.0
2013-11-07 11:30:00,18.74,18.78,18.73,18.74,139600.0,16.5532,16.5885,16.5444,16.5532,139600.0
2013-11-07 11:40:00,18.75,18.79,18.74,18.77,84800.0,16.562,16.5973,16.5532,16.5797,84800.0
2013-11-07 11:50:00,18.77,18.83,18.72,18.73,148300.0,16.5797,16.6327,16.5355,16.5444,148300.0
2013-11-07 12:00:00,18.74,18.81,18.73,18.77,116500.0,16.5532,16.615,16.5444,16.5797,116500.0
2013-11-07 12:10:00,18.78,18.78,18.7,18.7,226300.0,16.5885,16.5885,16.5179,16.5179,226300.0
2013-11-07 12:20:00,18.7,18.73,18.68,18.72,62600.0,16.5179,16.5444,16.5002,16.5355,62600.0
2013-11-07 12:30:00,18.73,18.73,18.64,18.64,82600.0,16.5444,16.5444,16.4649,16.4649,82600.0
2013-11-07 12:40:00,18.65,18.65,18.61,18.62,89700.0,16.4737,16.4737,16.4384,16.4472,89700.0
2013-11-07 12:50:00,18.62,18.63,18.54,18.56,162700.0,16.4472,16.456,16.3765,16.3942,162700.0
2013-11-07 13:00:00,18.56,18.57,18.51,18.52,98900.0,16.3942,16.403,16.35,16.3589,98900.0
2013-11-07 13:10:00,18.52,18.54,18.47,18.53,221800.0,16.3589,16.3765,16.3147,16.3677,221800.0
2013-11-07 13:20:00,18.54,18.56,18.47,18.48,73300.0,16.3765,16.3942,16.3147,16.3235,73300.0
2013-11-07 13:30:00,18.48,18.52,18.47,18.51,84500.0,16.3235,16.3589,16.3147,16.35,84500.0
2013-11-07 13:40:00,18.51,18.53,18.44,18.44,82000.0,16.35,16.3677,16.2882,16.2882,82000.0
2013-11-07 13:50:00,18.45,18.53,18.44,18.53,101700.0,16.297,16.3677,16.2882,16.3677,101700.0
2013-11-07 14:00:00,18.53,18.54,18.47,18.51,167100.0,16.3677,16.3765,16.3147,16.35,167100.0
2013-11-07 14:10:00,18.52,18.58,18.5,18.58,181500.0,16.3589,16.4119,16.3412,16.4119,181500.0
2013-11-07 14:20:00,18.58,18.65,18.55,18.6,158600.0,16.4119,16.4737,16.3854,16.4295,158600.0
2013-11-07 14:30:00,18.59,18.66,18.57,18.66,230500.0,16.4207,16.4825,16.403,16.4825,230500.0
2013-11-07 14:40:00,18.65,18.69,18.64,18.66,172000.0,16.4737,16.509,16.4649,16.4825,172000.0
2013-11-07 14:50:00,18.66,18.7,18.63,18.69,178600.0,16.4825,16.5179,16.456,16.509,178600.0
2013-11-07 15:00:00,18.68,18.69,18.58,18.58,210400.0,16.5002,16.509,16.4119,16.4119,210400.0
2013-11-07 15:10:00,18.58,18.62,18.55,18.59,183100.0,16.4119,16.4472,16.3854,16.4207,183100.0
2013-11-07 15:20:00,18.59,18.62,18.51,18.51,200400.0,16.4207,16.4472,16.35,16.35,200400.0
2013-11-07 15:30:00,18.51,18.54,18.48,18.54,291600.0,16.35,16.3765,16.3235,16.3765,291600.0
2013-11-07 15:40:00,18.53,18.57,18.51,18.56,302400.0,16.3677,16.403,16.35,16.3942,302400.0
2013-11-07 15:50:00,18.56,18.56,18.51,18.55,730500.0,16.3942,16.3942,16.35,16.3854,730500.0
2013-11-08 09:30:00,18.31,18.37,18.05,18.11,659300.0,16.1734,16.2264,15.9437,15.9967,659300.0
2013-11-08 09:40:00,18.11,18.12,17.92,18.01,1485200.0,15.9967,16.0055,15.8289,15.9084,1485200.0
2013-11-08 09:50:00,18.0,18.1,18.0,18.05,721900.0,15.8995,15.9879,15.8995,15.9437,721900.0
2013-11-08 10:00:00,18.04,18.06,17.95,17.99,1152600.0,15.9349,15.9525,15.8554,15.8907,1152600.0
2013-11-08 10:10:00,17.99,18.21,17.98,18.15,956000.0,15.8907,16.085,15.8819,16.032,956000.0
2013-11-08 10:20:00,18.15,18.16,18.07,18.08,324700.0,16.032,16.0409,15.9614,15.9702,324700.0
2013-11-08 10:30:00,18.08,18.11,18.04,18.05,510200.0,15.9702,15.9967,15.9349,15.9437,510200.0
2013-11-08 10:40:00,18.05,18.05,18.0,18.02,1164800.0,15.9437,15.9437,15.8995,15.9172,1164800.0
2013-11-08 10:50:00,18.02,18.02,17.86,17.9,3777700.0,15.9172,15.9172,15.7759,15.8112,3777700.0
2013-11-08 11:00:00,17.9,18.04,17.89,18.01,416500.0,15.8112,15.9349,15.8024,15.9084,416500.0
2013-11-08 11:10:00,18.01,18.23,18.01,18.22,815800.0,15.9084,16.1027,15.9084,16.0939,815800.0
2013-11-08 11:20:00,18.22,18.28,18.2,18.22,729100.0,16.0939,16.1469,16.0762,16.0939,729100.0
2013-11-08 11:30:00,18.22,18.22,18.03,18.14,343600.0,16.0939,16.0939,15.926,16.0232,343600.0
2013-11-08 11:40:00,18.14,18.19,18.1,18.1,142300.0,16.0232,16.0674,15.9879,15.9879,142300.0
2013-11-08 11:50:00,18.1,18.15,18.06,18.06,120500.0,15.9879,16.032,15.9525,15.9525,120500.0
2013-11-08 12:00:00,18.06,18.13,18.06,18.1,115600.0,15.9525,16.0144,15.9525,15.9879,115600.0
2013-11-08 12:10:00,18.1,18.16,18.1,18.14,90300.0,15.9879,16.0409,15.9879,16.0232,90300.0
2013-11-08 12:20:00,18.14,18.16,18.09,18.09,130900.0,16.0232,16.0409,15.979,15.979,130900.0
2013-11-08 12:30:00,18.09,18.1,18.01,18.05,280900.0,15.979,15.9879,15.9084,15.9437,280900.0
2013-11-08 12:40:00,18.04,18.07,18.0,18.0,188000.0,15.9349,15.9614,15.8995,15.8995,188000.0
2013-11-08 12:50:00,18.0,18.02,17.96,18.01,110600.0,15.8995,15.9172,15.8642,15.9084,110600.0
2013-11-08 13:00:00,18.01,18.07,18.0,18.01,157400.0,15.9084,15.9614,15.8995,15.9084,157400.0
2013-11-08 13:10:00,18.01,18.13,18.0,18.12,221200.0,15.9084,16.0144,15.8995,16.0055,221200.0
2013-11-08 13:20:00,18.12,18.19,18.11,18.18,189700.0,16.0055,16.0674,15.9967,16.0585,189700.0
2013-11-08 13:30:00,18.18,18.21,18.16,18.18,531400.0,16.0585,16.085,16.0409,16.0585,531400.0
2013-11-08 13:40:00,18.17,18.22,18.11,18.17,299500.0,16.0497,16.0939,15.9967,16.0497,299500.0
2013-11-08 13:50:00,18.17,18.18,18.15,18.16,105200.0,16.0497,16.0585,16.032,16.0409,105200.0
2013-11-08 14:00:00,18.16,18.23,18.16,18.22,214000.0,16.0409,16.1027,16.0409,16.0939,214000.0
2013-11-08 14:10:00,18.22,18.26,18.22,18.23,170600.0,16.0939,16.1292,16.0939,16.1027,170600.0
2013-11-08 14:20:00,18.23,18.23,18.17,18.22,200200.0,16.1027,16.1027,16.0497,16.0939,200200.0
2013-11-08 14:30:00,18.21,18.3,18.21,18.29,204500.0,16.085,16.1645,16.085,16.1557,204500.0
2013-11-08 14:40:00,18.29,18.3,18.21,18.21,166700.0,16.1557,16.1645,16.085,16.085,166700.0
2013-11-08 14:50:00,18.21,18.23,18.16,18.17,137800.0,16.085,16.1027,16.0409,16.0497,137800.0
2013-11-08 15:00:00,18.17,18.17,18.11,18.13,166500.0,16.0497,16.0497,15.9967,16.0144,166500.0
2013-11-08 15:10:00,18.13,18.13,18.05,18.05,170600.0,16.0144,16.0144,15.9437,15.9437,170600.0
2013-11-08 15:20:00,18.05,18.08,18.02,18.02,328900.0,15.9437,15.9702,15.9172,15.9172,328900.0
2013-11-08 15:30:00,18.03,18.06,18.02,18.05,196400.0,15.926,15.9525,15.9172,15.9437,196400.0
2013-11-08 15:40:00,18.05,18.14,18.04,18.09,633500.0,15.9437,16.0232,15.9349,15.979,633500.0
2013-11-08 15:50:00,18.1,18.14,18.08,18.13,1166800.0,15.9879,16.0232,15.9702,16.0144,1166800.0
2013-11-11 09:30:00,18.16,18.21,17.92,17.92,225700.0,16.0409,16.085,15.8289,15.8289,225700.0
2013-11-11 09:40:00,17.93,17.95,17.83,17.89,545300.0,15.8377,15.8554,15.7494,15.8024,545300.0
2013-11-11 09:50:00,17.89,17.89,17.78,17.89,422000.0,15.8024,15.8024,15.7052,15.8024,422000.0
2013-11-11 10:00:00,17.89,17.9,17.83,17.9,221900.0,15.8024,15.8112,15.7494,15.8112,221900.0
2013-11-11 10:10:00,17.89,17.98,17.89,17.98,283900.0,15.8024,15.8819,15.8024,15.8819,283900.0
2013-11-11 10:20:00,17.98,18.03,17.94,17.94,241600.0,15.8819,15.926,15.8465,15.8465,241600.0
2013-11-11 10:30:00,17.94,18.03,17.93,17.97,176900.0,15.8465,15.926,15.8377,15.873,176900.0
2013-11-11 10:40:00,17.97,17.98,17.86,17.93,156800.0,15.873,15.8819,15.7759,15.8377,156800.0
2013-11-11 10:50:00,17.93,18.01,17.91,17.97,180800.0,15.8377,15.9084,15.82,15.873,180800.0
2013-11-11 11:00:00,17.98,17.98,17.86,17.86,140900.0,15.8819,15.8819,15.7759,15.7759,140900.0
2013-11-11 11:10:00,17.86,17.87,17.82,17.82,134700.0,15.7759,15.7847,15.7405,15.7405,134700.0
2013-11-11 11:20:00,17.83,17.88,17.8,17.88,153600.0,15.7494,15.7935,15.7229,15.7935,153600.0
2013-11-11 11:30:00,17.87,17.88,17.79,17.81,226400.0,15.7847,15.7935,15.714,15.7317,226400.0
2013-11-11 11:40:00,17.81,17.84,17.81,17.82,118900.0,15.7317,15.7582,15.7317,15.7405,118900.0
2013-11-11 11:50:00,17.83,17.83,17.8,17.82,133400.0,15.7494,15.7494,15.7229,15.7405,133400.0
2013-11-11 12:00:00,17.81,17.83,17.77,17.78,161500.0,15.7317,15.7494,15.6964,15.7052,161500.0
2013-11-11 12:10:00,17.78,17.83,17.78,17.8,137400.0,15.7052,15.7494,15.7052,15.7229,137400.0
2013-11-11 12:20:00,17.79,17.8,17.71,17.74,270600.0,15.714,15.7229,15.6434,15.6699,270600.0
2013-11-11 12:30:00,17.75,17.75,17.7,17.74,140300.0,15.6787,15.6787,15.6345,15.6699,140300.0
2013-11-11 12:40:00,17.74,17.75,17.7,17.72,280700.0,15.6699,15.6787,15.6345,15.6522,280700.0
2013-11-11 12:50:00,17.72,17.78,17.69,17.76,133000.0,15.6522,15.7052,15.6257,15.6875,133000.0
2013-11-11 13:00:00,17.77,17.81,17.75,17.75,108300.0,15.6964,15.7317,15.6787,15.6787,108300.0
2013-11-11 13:10:00,17.75,17.79,17.73,17.76,129600.0,15.6787,15.714,15.661,15.6875,129600.0
2013-11-11 13:20:00,17.77,17.77,17.72,17.74,151000.0,15.6964,15.6964,15.6522,15.6699,151000.0
2013-11-11 13:30:00,17.74,17.78,17.73,17.76,132000.0,15.6699,15.7052,15.661,15.6875,132000.0
2013-11-11 13:40:00,17.75,17.79,17.75,17.77,142500.0,15.6787,15.714,15.6787,15.6964,142500.0
2013-11-11 13:50:00,17.77,17.77,17.73,17.74,174000.0,15.6964,15.6964,15.661,15.6699,174000.0
2013-11-11 14:00:00,17.74,17.74,17.67,17.69,238700.0,15.6699,15.6699,15.608,15.6257,238700.0
2013-11-11 14:10:00,17.7,17.79,17.69,17.75,174400.0,15.6345,15.714,15.6257,15.6787,174400.0
2013-11-11 14:20:00,17.75,17.78,17.74,17.76,105200.0,15.6787,15.7052,15.6699,15.6875,105200.0
2013-11-11 14:30:00,17.77,17.82,17.77,17.82,154200.0,15.6964,15.7405,15.6964,15.7405,154200.0
2013-11-11 14:40:00,17.82,17.88,17.82,17.88,321200.0,15.7405,15.7935,15.7405,15.7935,321200.0
2013-11-11 14:50:00,17.88,18.05,17.87,18.01,486100.0,15.7935,15.9437,15.7847,15.9084,486100.0
2013-11-11 15:00:00,18.01,18.02,17.93,17.93,213200.0,15.9084,15.9172,15.8377,15.8377,213200.0
2013-11-11 15:10:00,17.93,17.99,17.92,17.96,213400.0,15.8377,15.8907,15.8289,15.8642,213400.0
2013-11-11 15:20:00,17.96,18.05,17.96,18.05,249100.0,15.8642,15.9437,15.8642,15.9437,249100.0
2013-11-11 15:30:00,18.05,18.07,18.0,18.06,299300.0,15.9437,15.9614,15.8995,15.9525,299300.0
2013-11-11 15:40:00,18.06,18.1,17.95,17.98,409300.0,15.9525,15.9879,15.8554,15.8819,409300.0
2013-11-11 15:50:00,17.97,18.07,17.97,18.06,984700.0,15.873,15.9614,15.873,15.9525,984700.0
2013-11-12 09:30:00,18.42,18.54,18.25,18.5,975600.0,16.2705,16.3765,16.1204,16.3412,975600.0
2013-11-12 09:40:00,18.49,18.72,18.45,18.63,923200.0,16.3324,16.5355,16.297,16.456,923200.0
2013-11-12 09:50:00,18.62,18.65,18.41,18.48,735600.0,16.4472,16.4737,16.2617,16.3235,735600.0
2013-11-12 10:00:00,18.48,18.54,18.32,18.51,605400.0,16.3235,16.3765,16.1822,16.35,605400.0
2013-11-12 10:10:00,18.51,18.72,18.5,18.63,642200.0,16.35,16.5355,16.3412,16.456,642200.0
2013-11-12 10:20:00,18.62,18.63,18.25,18.43,674200.0,16.4472,16.456,16.1204,16.2794,674200.0
2013-11-12 10:30:00,18.42,18.54,18.38,18.49,326000.0,16.2705,16.3765,16.2352,16.3324,326000.0
2013-11-12 10:40:00,18.49,18.63,18.45,18.57,319100.0,16.3324,16.456,16.297,16.403,319100.0
2013-11-12 10:50:00,18.57,18.58,18.45,18.45,259600.0,16.403,16.4119,16.297,16.297,259600.0
2013-11-12 11:00:00,18.45,18.47,18.33,18.33,296300.0,16.297,16.3147,16.191,16.191,296300.0
2013-11-12 11:10:00,18.33,18.5,18.32,18.46,230800.0,16.191,16.3412,16.1822,16.3059,230800.0
2013-11-12 11:20:00,18.45,18.46,18.39,18.4,139900.0,16.297,16.3059,16.244,16.2529,139900.0
2013-11-12 11:30:00,18.41,18.44,18.28,18.29,143100.0,16.2617,16.2882,16.1469,16.1557,143100.0
2013-11-12 11:40:00,18.29,18.32,18.14,18.2,392000.0,16.1557,16.1822,16.0232,16.0762,392000.0
2013-11-12 11:50:00,18.21,18.37,18.2,18.34,228700.0,16.085,16.2264,16.0762,16.1999,228700.0
2013-11-12 12:00:00,18.35,18.35,18.25,18.26,139800.0,16.2087,16.2087,16.1204,16.1292,139800.0
2013-11-12 12:10:00,18.26,18.29,18.24,18.24,101400.0,16.1292,16.1557,16.1115,16.1115,101400.0
2013-11-12 12:20:00,18.24,18.25,18.13,18.14,144600.0,16.1115,16.1204,16.0144,16.0232,144600.0
2013-11-12 12:30:00,18.13,18.21,18.12,18.2,153200.0,16.0144,16.085,16.0055,16.0762,153200.0
2013-11-12 12:40:00,18.2,18.21,18.15,18.15,91100.0,16.0762,16.085,16.032,16.032,91100.0
2013-11-12 12:50:00,18.16,18.28,18.15,18.28,174700.0,16.0409,16.1469,16.032,16.1469,174700.0
2013-11-12 13:00:00,18.28,18.37,18.27,18.33,188300.0,16.1469,16.2264,16.138,16.191,188300.0
2013-11-12 13:10:00,18.33,18.51,18.33,18.5,256200.0,16.191,16.35,16.191,16.3412,256200.0
2013-11-12 13:20:00,18.51,18.51,18.46,18.46,143900.0,16.35,16.35,16.3059,16.3059,143900.0
2013-11-12 13:30:00,18.46,18.56,18.46,18.55,249100.0,16.3059,16.3942,16.3059,16.3854,249100.0
2013-11-12 13:40:00,18.56,18.66,18.53,18.62,223100.0,16.3942,16.4825,16.3677,16.4472,223100.0
2013-11-12 13:50:00,18.62,18.87,18.62,18.78,562900.0,16.4472,16.668,16.4472,16.5885,562900.0
2013-11-12 14:00:00,18.78,18.96,18.78,18.81,474800.0,16.5885,16.7475,16.5885,16.615,474800.0
2013-11-12 14:10:00,18.8,18.84,18.66,18.78,514100.0,16.6062,16.6415,16.4825,16.5885,514100.0
2013-11-12 14:20:00,18.77,18.85,18.71,18.73,436000.0,16.5797,16.6503,16.5267,16.5444,436000.0
2013-11-12 14:30:00,18.73,18.79,18.64,18.67,425400.0,16.5444,16.5973,16.4649,16.4914,425400.0
2013-11-12 14:40:00,18.67,18.72,18.61,18.64,190700.0,16.4914,16.5355,16.4384,16.4649,190700.0
2013-11-12 14:50:00,18.65,18.73,18.62,18.7,415700.0,16.4737,16.5444,16.4472,16.5179,415700.0
2013-11-12 15:00:00,18.71,18.94,18.69,18.91,632100.0,16.5267,16.7298,16.509,16.7033,632100.0
2013-11-12 15:10:00,18.91,19.18,18.91,19.17,888100.0,16.7033,16.9418,16.7033,16.933,888100.0
2013-11-12 15:20:00,19.17,19.27,18.96,19.0,744700.0,16.933,17.0213,16.7475,16.7828,744700.0
2013-11-12 15:30:00,18.99,19.07,18.91,18.96,526200.0,16.774,16.8447,16.7033,16.7475,526200.0
2013-11-12 15:40:00,18.95,18.99,18.9,18.91,591500.0,16.7387,16.774,16.6945,16.7033,591500.0
2013-11-12 15:50:00,18.91,18.97,18.89,18.92,1076400.0,16.7033,16.7563,16.6857,16.7122,1076400.0
2013-11-13 09:30:00,18.74,19.07,18.68,19.02,417600.0,16.5532,16.8447,16.5002,16.8005,417600.0
2013-11-13 09:40:00,19.02,19.09,18.79,18.88,409900.0,16.8005,16.8623,16.5973,16.6768,409900.0
2013-11-13 09:50:00,18.87,18.87,18.73,18.79,412100.0,16.668,16.668,16.5444,16.5973,412100.0
2013-11-13 10:00:00,18.78,18.79,18.57,18.62,368100.0,16.5885,16.5973,16.403,16.4472,368100.0
2013-11-13 10:10:00,18.61,18.76,18.61,18.76,226100.0,16.4384,16.5709,16.4384,16.5709,226100.0
2013-11-13 10:20:00,18.75,18.9,18.74,18.89,251700.0,16.562,16.6945,16.5532,16.6857,251700.0
2013-11-13 10:30:00,18.89,18.97,18.88,18.93,439100.0,16.6857,16.7563,16.6768,16.721,439100.0
2013-11-13 10:40:00,18.94,19.02,18.93,19.0,208400.0,16.7298,16.8005,16.721,16.7828,208400.0
2013-11-13 10:50:00,19.0,19.03,18.98,19.0,271600.0,16.7828,16.8093,16.7652,16.7828,271600.0
2013-11-13 11:00:00,19.0,19.04,18.99,19.04,224500.0,16.7828,16.8182,16.774,16.8182,224500.0
2013-11-13 11:10:00,19.03,19.06,19.02,19.03,218800.0,16.8093,16.8358,16.8005,16.8093,218800.0
2013-11-13 11:20:00,19.02,19.02,18.98,19.0,129400.0,16.8005,16.8005,16.7652,16.7828,129400.0
2013-11-13 11:30:00,18.99,19.04,18.95,18.95,257700.0,16.774,16.8182,16.7387,16.7387,257700.0
2013-11-13 11:40:00,18.95,18.95,18.88,18.89,144000.0,16.7387,16.7387,16.6768,16.6857,144000.0
2013-11-13 11:50:00,18.88,18.92,18.87,18.9,163400.0,16.6768,16.7122,16.668,16.6945,163400.0
2013-11-13 12:00:00,18.9,18.91,18.86,18.91,129100.0,16.6945,16.7033,16.6592,16.7033,129100.0
2013-11-13 12:10:00,18.9,18.92,18.86,18.88,124300.0,16.6945,16.7122,16.6592,16.6768,124300.0
2013-11-13 12:20:00,18.88,18.96,18.87,18.95,113600.0,16.6768,16.7475,16.668,16.7387,113600.0
2013-11-13 12:30:00,18.95,18.96,18.91,18.91,129100.0,16.7387,16.7475,16.7033,16.7033,129100.0
2013-11-13 12:40:00,18.9,18.98,18.9,18.97,152800.0,16.6945,16.7652,16.6945,16.7563,152800.0
2013-11-13 12:50:00,18.96,19.15,18.96,19.06,445700.0,16.7475,16.9153,16.7475,16.8358,445700.0
2013-11-13 13:00:00,19.06,19.09,18.98,19.03,153100.0,16.8358,16.8623,16.7652,16.8093,153100.0
2013-11-13 13:10:00,19.03,19.04,18.98,18.99,80700.0,16.8093,16.8182,16.7652,16.774,80700.0
2013-11-13 13:20:00,19.0,19.06,18.98,19.06,114600.0,16.7828,16.8358,16.7652,16.8358,114600.0
2013-11-13 13:30:00,19.06,19.18,19.05,19.14,200300.0,16.8358,16.9418,16.827,16.9065,200300.0
2013-11-13 13:40:00,19.14,19.15,19.12,19.12,144200.0,16.9065,16.9153,16.8888,16.8888,144200.0
2013-11-13 13:50:00,19.12,19.17,19.11,19.13,135200.0,16.8888,16.933,16.88,16.8977,135200.0
2013-11-13 14:00:00,19.13,19.15,19.03,19.04,233100.0,16.8977,16.9153,16.8093,16.8182,233100.0
2013-11-13 14:10:00,19.03,19.06,19.0,19.0,122800.0,16.8093,16.8358,16.7828,16.7828,122800.0
2013-11-13 14:20:00,18.99,19.04,18.98,18.99,107000.0,16.774,16.8182,16.7652,16.774,107000.0
2013-11-13 14:30:00,19.0,19.01,18.93,18.93,129400.0,16.7828,16.7917,16.721,16.721,129400.0
2013-11-13 14:40:00,18.94,18.99,18.93,18.97,136500.0,16.7298,16.774,16.721,16.7563,136500.0
2013-11-13 14:50:00,18.96,19.02,18.96,18.97,115000.0,16.7475,16.8005,16.7475,16.7563,115000.0
2013-11-13 15:00:00,18.97,18.98,18.94,18.94,197300.0,16.7563,16.7652,16.7298,16.7298,197300.0
2013-11-13 15:10:00,18.94,18.95,18.91,18.91,134300.0,16.7298,16.7387,16.7033,16.7033,134300.0
2013-11-13 15:20:00,18.91,18.95,18.91,18.91,168700.0,16.7033,16.7387,16.7033,16.7033,168700.0
2013-11-13 15:30:00,18.91,18.99,18.9,18.96,410700.0,16.7033,16.774,16.6945,16.7475,410700.0
2013-11-13 15:40:00,18.95,19.05,18.94,19.05,396400.0,16.7387,16.827,16.7298,16.827,396400.0
2013-11-13 15:50:00,19.05,19.05,19.02,19.03,579200.0,16.827,16.827,16.8005,16.8093,579200.0
2013-11-14 09:30:00,19.08,19.31,19.07,19.23,266400.0,16.8535,17.0567,16.8447,16.986,266400.0
2013-11-14 09:40:00,19.23,19.27,19.01,19.03,211800.0,16.986,17.0213,16.7917,16.8093,211800.0
2013-11-14 09:50:00,19.04,19.07,18.97,19.0,163900.0,16.8182,16.8447,16.7563,16.7828,163900.0
2013-11-14 10:00:00,18.99,19.03,18.91,19.02,166600.0,16.774,16.8093,16.7033,16.8005,166600.0
2013-11-14 10:10:00,19.03,19.15,19.01,19.12,208700.0,16.8093,16.9153,16.7917,16.8888,208700.0
2013-11-14 10:20:00,19.13,19.3,19.12,19.19,387400.0,16.8977,17.0478,16.8888,16.9507,387400.0
2013-11-14 10:30:00,19.19,19.48,19.19,19.42,303900.0,16.9507,17.2068,16.9507,17.1538,303900.0
2013-11-14 10:40:00,19.42,19.49,19.4,19.44,281500.0,17.1538,17.2157,17.1362,17.1715,281500.0
2013-11-14 10:50:00,19.45,19.53,19.34,19.51,305200.0,17.1803,17.251,17.0832,17.2333,305200.0
2013-11-14 11:00:00,19.5,19.51,19.37,19.39,231600.0,17.2245,17.2333,17.1097,17.1273,231600.0
2013-11-14 11:10:00,19.39,19.6,19.36,19.59,340700.0,17.1273,17.3128,17.1008,17.304,340700.0
2013-11-14 11:20:00,19.59,19.67,19.57,19.57,291900.0,17.304,17.3747,17.2863,17.2863,291900.0
2013-11-14 11:30:00,19.56,19.59,19.51,19.59,171800.0,17.2775,17.304,17.2333,17.304,171800.0
2013-11-14 11:40:00,19.59,19.62,19.53,19.59,177600.0,17.304,17.3305,17.251,17.304,177600.0
2013-11-14 11:50:00,19.59,19.73,19.58,19.62,593000.0,17.304,17.4277,17.2952,17.3305,593000.0
2013-11-14 12:00:00,19.62,19.69,19.59,19.65,192400.0,17.3305,17.3923,17.304,17.357,192400.0
2013-11-14 12:10:00,19.66,19.76,19.66,19.74,222600.0,17.3658,17.4542,17.3658,17.4365,222600.0
2013-11-14 12:20:00,19.74,19.75,19.68,19.72,198700.0,17.4365,17.4453,17.3835,17.4188,198700.0
2013-11-14 12:30:00,19.72,19.9,19.72,19.88,386200.0,17.4188,17.5778,17.4188,17.5602,386200.0
2013-11-14 12:40:00,19.88,19.9,19.78,19.79,172700.0,17.5602,17.5778,17.4718,17.4807,172700.0
2013-11-14 12:50:00,19.78,19.84,19.7,19.71,191800.0,17.4718,17.5248,17.4012,17.41,191800.0
2013-11-14 13:00:00,19.71,19.74,19.67,19.71,243200.0,17.41,17.4365,17.3747,17.41,243200.0
2013-11-14 13:10:00,19.71,19.79,19.67,19.77,221900.0,17.41,17.4807,17.3747,17.463,221900.0
2013-11-14 13:20:00,19.76,19.8,19.73,19.77,252500.0,17.4542,17.4895,17.4277,17.463,252500.0
2013-11-14 13:30:00,19.76,19.77,19.67,19.69,198800.0,17.4542,17.463,17.3747,17.3923,198800.0
2013-11-14 13:40:00,19.69,19.7,19.65,19.69,214200.0,17.3923,17.4012,17.357,17.3923,214200.0
2013-11-14 13:50:00,19.68,19.69,19.59,19.64,120700.0,17.3835,17.3923,17.304,17.3482,120700.0
2013-11-14 14:00:00,19.64,19.66,19.61,19.64,112000.0,17.3482,17.3658,17.3217,17.3482,112000.0
2013-11-14 14:10:00,19.64,19.67,19.63,19.67,90800.0,17.3482,17.3747,17.3393,17.3747,90800.0
2013-11-14 14:20:00,19.66,19.7,19.65,19.69,198700.0,17.3658,17.4012,17.357,17.3923,198700.0
2013-11-14 14:30:00,19.68,19.71,19.63,19.63,173000.0,17.3835,17.41,17.3393,17.3393,173000.0
2013-11-14 14:40:00,19.64,19.73,19.63,19.73,377700.0,17.3482,17.4277,17.3393,17.4277,377700.0
2013-11-14 14:50:00,19.72,19.73,19.64,19.64,183800.0,17.4188,17.4277,17.3482,17.3482,183800.0
2013-11-14 15:00:00,19.64,19.69,19.58,19.67,301500.0,17.3482,17.3923,17.2952,17.3747,301500.0
2013-11-14 15:10:00,19.66,19.68,19.64,19.68,146800.0,17.3658,17.3835,17.3482,17.3835,146800.0
2013-11-14 15:20:00,19.68,19.7,19.65,19.68,241000.0,17.3835,17.4012,17.357,17.3835,241000.0
2013-11-14 15:30:00,19.68,19.72,19.68,19.68,210900.0,17.3835,17.4188,17.3835,17.3835,210900.0
2013-11-14 15:40:00,19.68,19.69,19.6,19.6,415400.0,17.3835,17.3923,17.3128,17.3128,415400.0
2013-11-14 15:50:00,19.61,19.61,19.57,19.59,906000.0,17.3217,17.3217,17.2863,17.304,906000.0
2013-11-15 09:30:00,19.62,19.94,19.62,19.92,542000.0,17.3305,17.6132,17.3305,17.5955,542000.0
2013-11-15 09:40:00,19.92,19.95,19.74,19.74,419700.0,17.5955,17.622,17.4365,17.4365,419700.0
2013-11-15 09:50:00,19.74,19.77,19.61,19.72,373300.0,17.4365,17.463,17.3217,17.4188,373300.0
2013-11-15 10:00:00,19.73,19.73,19.61,19.66,166500.0,17.4277,17.4277,17.3217,17.3658,166500.0
2013-11-15 10:10:00,19.66,19.77,19.65,19.77,173800.0,17.3658,17.463,17.357,17.463,173800.0
2013-11-15 10:20:00,19.76,19.82,19.74,19.79,313900.0,17.4542,17.5072,17.4365,17.4807,313900.0
2013-11-15 10:30:00,19.8,19.88,19.78,19.81,220400.0,17.4895,17.5602,17.4718,17.4983,220400.0
2013-11-15 10:40:00,19.82,19.88,19.76,19.88,289800.0,17.5072,17.5602,17.4542,17.5602,289800.0
2013-11-15 10:50:00,19.88,19.88,19.83,19.86,79600.0,17.5602,17.5602,17.516,17.5425,79600.0
2013-11-15 11:00:00,19.87,19.94,19.86,19.92,158400.0,17.5513,17.6132,17.5425,17.5955,158400.0
2013-11-15 11:10:00,19.92,19.97,19.82,19.85,155800.0,17.5955,17.6397,17.5072,17.5337,155800.0
2013-11-15 11:20:00,19.85,19.88,19.79,19.79,74000.0,17.5337,17.5602,17.4807,17.4807,74000.0
2013-11-15 11:30:00,19.79,19.79,19.67,19.68,100800.0,17.4807,17.4807,17.3747,17.3835,100800.0
2013-11-15 11:40:00,19.68,19.7,19.61,19.62,105800.0,17.3835,17.4012,17.3217,17.3305,105800.0
2013-11-15 11:50:00,19.62,19.64,19.58,19.59,145100.0,17.3305,17.3482,17.2952,17.304,145100.0
2013-11-15 12:00:00,19.58,19.62,19.55,19.59,135200.0,17.2952,17.3305,17.2687,17.304,135200.0
2013-11-15 12:10:00,19.58,19.66,19.58,19.62,105200.0,17.2952,17.3658,17.2952,17.3305,105200.0
2013-11-15 12:20:00,19.62,19.64,19.58,19.59,106300.0,17.3305,17.3482,17.2952,17.304,106300.0
2013-11-15 12:30:00,19.59,19.61,19.58,19.59,79100.0,17.304,17.3217,17.2952,17.304,79100.0
2013-11-15 12:40:00,19.59,19.68,19.58,19.66,98300.0,17.304,17.3835,17.2952,17.3658,98300.0
2013-11-15 12:50:00,19.66,19.67,19.62,19.62,46200.0,17.3658,17.3747,17.3305,17.3305,46200.0
2013-11-15 13:00:00,19.63,19.64,19.57,19.57,99100.0,17.3393,17.3482,17.2863,17.2863,99100.0
2013-11-15 13:10:00,19.58,19.61,19.58,19.59,54200.0,17.2952,17.3217,17.2952,17.304,54200.0
2013-11-15 13:20:00,19.59,19.62,19.58,19.61,53600.0,17.304,17.3305,17.2952,17.3217,53600.0
2013-11-15 13:30:00,19.61,19.65,19.58,19.61,165800.0,17.3217,17.357,17.2952,17.3217,165800.0
2013-11-15 13:40:00,19.61,19.65,19.59,19.64,145200.0,17.3217,17.357,17.304,17.3482,145200.0
2013-11-15 13:50:00,19.63,19.63,19.57,19.59,76800.0,17.3393,17.3393,17.2863,17.304,76800.0
2013-11-15 14:00:00,19.59,19.64,19.59,19.63,69200.0,17.304,17.3482,17.304,17.3393,69200.0
2013-11-15 14:10:00,19.62,19.66,19.61,19.64,130000.0,17.3305,17.3658,17.3217,17.3482,130000.0
2013-11-15 14:20:00,19.64,19.65,19.57,19.57,115800.0,17.3482,17.357,17.2863,17.2863,115800.0
2013-11-15 14:30:00,19.57,19.62,19.57,19.6,120400.0,17.2863,17.3305,17.2863,17.3128,120400.0
2013-11-15 14:40:00,19.6,19.61,19.58,19.61,39300.0,17.3128,17.3217,17.2952,17.3217,39300.0
2013-11-15 14:50:00,19.6,19.61,19.58,19.58,102400.0,17.3128,17.3217,17.2952,17.2952,102400.0
2013-11-15 15:00:00,19.58,19.64,19.58,19.63,131400.0,17.2952,17.3482,17.2952,17.3393,131400.0
2013-11-15 15:10:00,19.63,19.66,19.63,19.65,92300.0,17.3393,17.3658,17.3393,17.357,92300.0
2013-11-15 15:20:00,19.64,19.66,19.62,19.63,127900.0,17.3482,17.3658,17.3305,17.3393,127900.0
2013-11-15 15:30:00,19.63,19.65,19.58,19.59,216500.0,17.3393,17.357,17.2952,17.304,216500.0
2013-11-15 15:40:00,19.59,19.6,19.53,19.55,436200.0,17.304,17.3128,17.251,17.2687,436200.0
2013-11-15 15:50:00,19.56,19.58,19.55,19.58,620800.0,17.2775,17.2952,17.2687,17.2952,620800.0
2013-11-18 09:30:00,19.6,19.66,19.49,19.56,368400.0,17.3128,17.3658,17.2157,17.2775,368400.0
2013-11-18 09:40:00,19.57,19.62,19.52,19.59,246500.0,17.2863,17.3305,17.2422,17.304,246500.0
2013-11-18 09:50:00,19.6,19.62,19.54,19.56,216200.0,17.3128,17.3305,17.2598,17.2775,216200.0
2013-11-18 10:00:00,19.55,19.56,19.51,19.55,412800.0,17.2687,17.2775,17.2333,17.2687,412800.0
2013-11-18 10:10:00,19.55,19.56,19.53,19.55,333300.0,17.2687,17.2775,17.251,17.2687,333300.0
2013-11-18 10:20:00,19.54,19.68,19.54,19.67,486400.0,17.2598,17.3835,17.2598,17.3747,486400.0
2013-11-18 10:30:00,19.68,19.76,19.67,19.74,151500.0,17.3835,17.4542,17.3747,17.4365,151500.0
2013-11-18 10:40:00,19.73,19.77,19.62,19.64,317500.0,17.4277,17.463,17.3305,17.3482,317500.0
2013-11-18 10:50:00,19.64,19.7,19.64,19.7,81600.0,17.3482,17.4012,17.3482,17.4012,81600.0
2013-11-18 11:00:00,19.7,19.75,19.64,19.73,113700.0,17.4012,17.4453,17.3482,17.4277,113700.0
2013-11-18 11:10:00,19.73,19.76,19.71,19.72,170100.0,17.4277,17.4542,17.41,17.4188,170100.0
2013-11-18 11:20:00,19.71,19.72,19.68,19.71,199600.0,17.41,17.4188,17.3835,17.41,199600.0
2013-11-18 11:30:00,19.7,19.71,19.59,19.61,307000.0,17.4012,17.41,17.304,17.3217,307000.0
2013-11-18 11:40:00,19.61,19.63,19.58,19.62,89100.0,17.3217,17.3393,17.2952,17.3305,89100.0
2013-11-18 11:50:00,19.63,19.65,19.61,19.64,84600.0,17.3393,17.357,17.3217,17.3482,84600.0
2013-11-18 12:00:00,19.65,19.66,19.59,19.59,402300.0,17.357,17.3658,17.304,17.304,402300.0
2013-11-18 12:10:00,19.59,19.6,19.56,19.57,71000.0,17.304,17.3128,17.2775,17.2863,71000.0
2013-11-18 12:20:00,19.57,19.6,19.57,19.58,60200.0,17.2863,17.3128,17.2863,17.2952,60200.0
2013-11-18 12:30:00,19.57,19.58,19.54,19.54,61900.0,17.2863,17.2952,17.2598,17.2598,61900.0
2013-11-18 12:40:00,19.54,19.58,19.52,19.57,61500.0,17.2598,17.2952,17.2422,17.2863,61500.0
2013-11-18 12:50:00,19.57,19.59,19.55,19.59,67600.0,17.2863,17.304,17.2687,17.304,67600.0
2013-11-18 13:00:00,19.58,19.61,19.57,19.6,58900.0,17.2952,17.3217,17.2863,17.3128,58900.0
2013-11-18 13:10:00,19.6,19.63,19.57,19.58,71800.0,17.3128,17.3393,17.2863,17.2952,71800.0
2013-11-18 13:20:00,19.57,19.61,19.57,19.61,62700.0,17.2863,17.3217,17.2863,17.3217,62700.0
2013-11-18 13:30:00,19.62,19.62,19.59,19.6,60900.0,17.3305,17.3305,17.304,17.3128,60900.0
2013-11-18 13:40:00,19.59,19.6,19.52,19.52,59300.0,17.304,17.3128,17.2422,17.2422,59300.0
2013-11-18 13:50:00,19.53,19.54,19.5,19.51,62800.0,17.251,17.2598,17.2245,17.2333,62800.0
2013-11-18 14:00:00,19.51,19.52,19.5,19.52,60300.0,17.2333,17.2422,17.2245,17.2422,60300.0
2013-11-18 14:10:00,19.52,19.52,19.47,19.47,91100.0,17.2422,17.2422,17.198,17.198,91100.0
2013-11-18 14:20:00,19.47,19.49,19.46,19.48,100200.0,17.198,17.2157,17.1892,17.2068,100200.0
2013-11-18 14:30:00,19.47,19.48,19.43,19.46,272800.0,17.198,17.2068,17.1627,17.1892,272800.0
2013-11-18 14:40:00,19.46,19.47,19.4,19.4,144100.0,17.1892,17.198,17.1362,17.1362,144100.0
2013-11-18 14:50:00,19.4,19.44,19.37,19.38,128200.0,17.1362,17.1715,17.1097,17.1185,128200.0
2013-11-18 15:00:00,19.38,19.39,19.32,19.32,177900.0,17.1185,17.1273,17.0655,17.0655,177900.0
2013-11-18 15:10:00,19.32,19.35,19.22,19.25,381900.0,17.0655,17.092,16.9772,17.0037,381900.0
2013-11-18 15:20:00,19.25,19.25,19.18,19.24,221800.0,17.0037,17.0037,16.9418,16.9948,221800.0
2013-11-18 15:30:00,19.23,19.26,19.16,19.26,209400.0,16.986,17.0125,16.9242,17.0125,209400.0
2013-11-18 15:40:00,19.26,19.3,19.23,19.29,278600.0,17.0125,17.0478,16.986,17.039,278600.0
2013-11-18 15:50:00,19.29,19.31,19.26,19.3,459300.0,17.039,17.0567,17.0125,17.0478,459300.0
2013-11-19 09:30:00,19.23,19.35,19.14,19.23,141900.0,16.986,17.092,16.9065,16.986,141900.0
2013-11-19 09:40:00,19.24,19.24,19.04,19.09,199000.0,16.9948,16.9948,16.8182,16.8623,199000.0
2013-11-19 09:50:00,19.09,19.19,19.04,19.18,206900.0,16.8623,16.9507,16.8182,16.9418,206900.0
2013-11-19 10:00:00,19.18,19.3,19.17,19.26,172900.0,16.9418,17.0478,16.933,17.0125,172900.0
2013-11-19 10:10:00,19.25,19.3,19.2,19.28,345600.0,17.0037,17.0478,16.9595,17.0302,345600.0
2013-11-19 10:20:00,19.28,19.29,19.22,19.23,58500.0,17.0302,17.039,16.9772,16.986,58500.0
2013-11-19 10:30:00,19.24,19.34,19.22,19.29,178800.0,16.9948,17.0832,16.9772,17.039,178800.0
2013-11-19 10:40:00,19.29,19.33,19.27,19.27,57000.0,17.039,17.0743,17.0213,17.0213,57000.0
2013-11-19 10:50:00,19.27,19.4,19.27,19.39,77100.0,17.0213,17.1362,17.0213,17.1273,77100.0
2013-11-19 11:00:00,19.39,19.4,19.35,19.38,50300.0,17.1273,17.1362,17.092,17.1185,50300.0
2013-11-19 11:10:00,19.39,19.39,19.33,19.35,51000.0,17.1273,17.1273,17.0743,17.092,51000.0
2013-11-19 11:20:00,19.35,19.36,19.3,19.33,73800.0,17.092,17.1008,17.0478,17.0743,73800.0
2013-11-19 11:30:00,19.33,19.36,19.27,19.28,215600.0,17.0743,17.1008,17.0213,17.0302,215600.0
2013-11-19 11:40:00,19.29,19.31,19.26,19.28,58400.0,17.039,17.0567,17.0125,17.0302,58400.0
2013-11-19 11:50:00,19.28,19.32,19.27,19.31,42700.0,17.0302,17.0655,17.0213,17.0567,42700.0
2013-11-19 12:00:00,19.32,19.36,19.27,19.35,69100.0,17.0655,17.1008,17.0213,17.092,69100.0
2013-11-19 12:10:00,19.34,19.36,19.31,19.33,52400.0,17.0832,17.1008,17.0567,17.0743,52400.0
2013-11-19 12:20:00,19.33,19.37,19.31,19.33,37600.0,17.0743,17.1097,17.0567,17.0743,37600.0
2013-11-19 12:30:00,19.34,19.35,19.31,19.32,23500.0,17.0832,17.092,17.0567,17.0655,23500.0
2013-11-19 12:40:00,19.32,19.34,19.31,19.33,32700.0,17.0655,17.0832,17.0567,17.0743,32700.0
2013-11-19 12:50:00,19.33,19.34,19.29,19.3,59700.0,17.0743,17.0832,17.039,17.0478,59700.0
2013-11-19 13:00:00,19.3,19.32,19.29,19.29,45500.0,17.0478,17.0655,17.039,17.039,45500.0
2013-11-19 13:10:00,19.29,19.3,19.25,19.26,20000.0,17.039,17.0478,17.0037,17.0125,20000.0
2013-11-19 13:20:00,19.26,19.27,19.18,19.18,81100.0,17.0125,17.0213,16.9418,16.9418,81100.0
2013-11-19 13:30:00,19.18,19.21,19.15,19.15,118000.0,16.9418,16.9683,16.9153,16.9153,118000.0
2013-11-19 13:40:00,19.16,19.17,19.1,19.11,141900.0,16.9242,16.933,16.8712,16.88,141900.0
2013-11-19 13:50:00,19.12,19.12,19.06,19.07,84400.0,16.8888,16.8888,16.8358,16.8447,84400.0
2013-11-19 14:00:00,19.06,19.11,19.05,19.06,177300.0,16.8358,16.88,16.827,16.8358,177300.0
2013-11-19 14:10:00,19.05,19.07,19.05,19.07,75400.0,16.827,16.8447,16.827,16.8447,75400.0
2013-11-19 14:20:00,19.06,19.07,19.04,19.05,119200.0,16.8358,16.8447,16.8182,16.827,119200.0
2013-11-19 14:30:00,19.05,19.2,19.05,19.19,280400.0,16.827,16.9595,16.827,16.9507,280400.0
2013-11-19 14:40:00,19.19,19.21,19.16,19.17,84800.0,16.9507,16.9683,16.9242,16.933,84800.0
2013-11-19 14:50:00,19.17,19.2,19.17,19.2,48600.0,16.933,16.9595,16.933,16.9595,48600.0
2013-11-19 15:00:00,19.2,19.26,19.2,19.25,123200.0,16.9595,17.0125,16.9595,17.0037,123200.0
2013-11-19 15:10:00,19.24,19.29,19.22,19.29,106600.0,16.9948,17.039,16.9772,17.039,106600.0
2013-11-19 15:20:00,19.29,19.29,19.25,19.28,96300.0,17.039,17.039,17.0037,17.0302,96300.0
2013-11-19 15:30:00,19.29,19.31,19.27,19.27,260700.0,17.039,17.0567,17.0213,17.0213,260700.0
2013-11-19 15:40:00,19.27,19.27,19.23,19.25,178500.0,17.0213,17.0213,16.986,17.0037,178500.0
2013-11-19 15:50:00,19.26,19.29,19.23,19.28,299600.0,17.0125,17.039,16.986,17.0302,299600.0
2013-11-20 09:30:00,19.65,19.72,19.42,19.49,599500.0,17.357,17.4188,17.1538,17.2157,599500.0
2013-11-20 09:40:00,19.48,19.5,19.35,19.39,324000.0,17.2068,17.2245,17.092,17.1273,324000.0
2013-11-20 09:50:00,19.4,19.5,19.36,19.49,180500.0,17.1362,17.2245,17.1008,17.2157,180500.0
2013-11-20 10:00:00,19.48,19.51,19.27,19.41,385300.0,17.2068,17.2333,17.0213,17.145,385300.0
2013-11-20 10:10:00,19.41,19.5,19.41,19.48,216800.0,17.145,17.2245,17.145,17.2068,216800.0
2013-11-20 10:20:00,19.49,19.62,19.49,19.61,496700.0,17.2157,17.3305,17.2157,17.3217,496700.0
2013-11-20 10:30:00,19.61,19.65,19.47,19.49,320500.0,17.3217,17.357,17.198,17.2157,320500.0
2013-11-20 10:40:00,19.49,19.58,19.41,19.45,331600.0,17.2157,17.2952,17.145,17.1803,331600.0
2013-11-20 10:50:00,19.44,19.51,19.41,19.47,161200.0,17.1715,17.2333,17.145,17.198,161200.0
2013-11-20 11:00:00,19.47,19.51,19.43,19.5,112200.0,17.198,17.2333,17.1627,17.2245,112200.0
2013-11-20 11:10:00,19.5,19.51,19.46,19.48,55800.0,17.2245,17.2333,17.1892,17.2068,55800.0
2013-11-20 11:20:00,19.48,19.5,19.43,19.43,189500.0,17.2068,17.2245,17.1627,17.1627,189500.0
2013-11-20 11:30:00,19.44,19.47,19.42,19.42,108000.0,17.1715,17.198,17.1538,17.1538,108000.0
2013-11-20 11:40:00,19.43,19.44,19.41,19.43,54900.0,17.1627,17.1715,17.145,17.1627,54900.0
2013-11-20 11:50:00,19.44,19.47,19.42,19.45,172600.0,17.1715,17.198,17.1538,17.1803,172600.0
2013-11-20 12:00:00,19.44,19.46,19.41,19.41,90000.0,17.1715,17.1892,17.145,17.145,90000.0
2013-11-20 12:10:00,19.41,19.44,19.4,19.43,79800.0,17.145,17.1715,17.1362,17.1627,79800.0
2013-11-20 12:20:00,19.43,19.47,19.42,19.42,125700.0,17.1627,17.198,17.1538,17.1538,125700.0
2013-11-20 12:30:00,19.43,19.43,19.41,19.42,104500.0,17.1627,17.1627,17.145,17.1538,104500.0
2013-11-20 12:40:00,19.43,19.43,19.41,19.41,167700.0,17.1627,17.1627,17.145,17.145,167700.0
2013-11-20 12:50:00,19.42,19.44,19.41,19.42,66000.0,17.1538,17.1715,17.145,17.1538,66000.0
2013-11-20 13:00:00,19.42,19.44,19.41,19.43,86500.0,17.1538,17.1715,17.145,17.1627,86500.0
2013-11-20 13:10:00,19.43,19.45,19.41,19.41,36700.0,17.1627,17.1803,17.145,17.145,36700.0
2013-11-20 13:20:00,19.41,19.43,19.39,19.42,52300.0,17.145,17.1627,17.1273,17.1538,52300.0
2013-11-20 13:30:00,19.42,19.46,19.41,19.46,35200.0,17.1538,17.1892,17.145,17.1892,35200.0
2013-11-20 13:40:00,19.46,19.46,19.41,19.41,40600.0,17.1892,17.1892,17.145,17.145,40600.0
2013-11-20 13:50:00,19.41,19.42,19.33,19.33,80600.0,17.145,17.1538,17.0743,17.0743,80600.0
2013-11-20 14:00:00,19.33,19.38,19.23,19.24,269700.0,17.0743,17.1185,16.986,16.9948,269700.0
2013-11-20 14:10:00,19.25,19.25,19.08,19.24,329000.0,17.0037,17.0037,16.8535,16.9948,329000.0
2013-11-20 14:20:00,19.24,19.28,19.19,19.21,149600.0,16.9948,17.0302,16.9507,16.9683,149600.0
2013-11-20 14:30:00,19.21,19.22,19.07,19.08,227400.0,16.9683,16.9772,16.8447,16.8535,227400.0
2013-11-20 14:40:00,19.09,19.1,19.03,19.1,185000.0,16.8623,16.8712,16.8093,16.8712,185000.0
2013-11-20 14:50:00,19.09,19.11,19.0,19.09,177000.0,16.8623,16.88,16.7828,16.8623,177000.0
2013-11-20 15:00:00,19.09,19.1,18.97,18.99,211200.0,16.8623,16.8712,16.7563,16.774,211200.0
2013-11-20 15:10:00,18.98,19.07,18.98,19.06,346500.0,16.7652,16.8447,16.7652,16.8358,346500.0
2013-11-20 15:20:00,19.07,19.12,19.05,19.05,281400.0,16.8447,16.8888,16.827,16.827,281400.0
2013-11-20 15:30:00,19.06,19.06,18.99,19.01,266200.0,16.8358,16.8358,16.774,16.7917,266200.0
2013-11-20 15:40:00,19.01,19.09,19.01,19.05,312400.0,16.7917,16.8623,16.7917,16.827,312400.0
2013-11-20 15:50:00,19.05,19.09,19.03,19.07,421000.0,16.827,16.8623,16.8093,16.8447,421000.0
2013-11-21 09:30:00,19.13,19.16,18.87,18.89,226300.0,16.8977,16.9242,16.668,16.6857,226300.0
2013-11-21 09:40:00,18.9,18.9,18.77,18.83,138000.0,16.6945,16.6945,16.5797,16.6327,138000.0
2013-11-21 09:50:00,18.83,18.86,18.7,18.73,245100.0,16.6327,16.6592,16.5179,16.5444,245100.0
2013-11-21 10:00:00,18.73,18.94,18.73,18.9,253900.0,16.5444,16.7298,16.5444,16.6945,253900.0
2013-11-21 10:10:00,18.91,18.97,18.78,18.84,380700.0,16.7033,16.7563,16.5885,16.6415,380700.0
2013-11-21 10:20:00,18.84,18.91,18.84,18.9,273500.0,16.6415,16.7033,16.6415,16.6945,273500.0
2013-11-21 10:30:00,18.91,19.03,18.88,19.03,258600.0,16.7033,16.8093,16.6768,16.8093,258600.0
2013-11-21 10:40:00,19.02,19.07,19.0,19.04,205500.0,16.8005,16.8447,16.7828,16.8182,205500.0
2013-11-21 10:50:00,19.04,19.15,19.04,19.14,129800.0,16.8182,16.9153,16.8182,16.9065,129800.0
2013-11-21 11:00:00,19.15,19.2,19.05,19.05,164000.0,16.9153,16.9595,16.827,16.827,164000.0
2013-11-21 11:10:00,19.05,19.11,19.02,19.08,142000.0,16.827,16.88,16.8005,16.8535,142000.0
2013-11-21 11:20:00,19.09,19.12,19.08,19.12,65200.0,16.8623,16.8888,16.8535,16.8888,65200.0
2013-11-21 11:30:00,19.13,19.15,19.07,19.07,97100.0,16.8977,16.9153,16.8447,16.8447,97100.0
2013-11-21 11:40:00,19.07,19.09,19.02,19.07,80300.0,16.8447,16.8623,16.8005,16.8447,80300.0
2013-11-21 11:50:00,19.08,19.09,19.05,19.05,72500.0,16.8535,16.8623,16.827,16.827,72500.0
2013-11-21 12:00:00,19.07,19.08,19.02,19.05,91600.0,16.8447,16.8535,16.8005,16.827,91600.0
2013-11-21 12:10:00,19.04,19.04,19.0,19.02,130600.0,16.8182,16.8182,16.7828,16.8005,130600.0
2013-11-21 12:20:00,19.02,19.04,18.99,19.03,82400.0,16.8005,16.8182,16.774,16.8093,82400.0
2013-11-21 12:30:00,19.02,19.04,19.0,19.0,85600.0,16.8005,16.8182,16.7828,16.7828,85600.0
2013-11-21 12:40:00,19.01,19.05,18.99,19.01,127300.0,16.7917,16.827,16.774,16.7917,127300.0
2013-11-21 12:50:00,19.0,19.01,18.94,18.96,98300.0,16.7828,16.7917,16.7298,16.7475,98300.0
2013-11-21 13:00:00,18.96,18.99,18.95,18.98,56600.0,16.7475,16.774,16.7387,16.7652,56600.0
2013-11-21 13:10:00,18.98,19.0,18.95,18.99,91700.0,16.7652,16.7828,16.7387,16.774,91700.0
2013-11-21 13:20:00,19.0,19.05,18.99,19.01,115300.0,16.7828,16.827,16.774,16.7917,115300.0
2013-11-21 13:30:00,19.02,19.13,19.02,19.13,114100.0,16.8005,16.8977,16.8005,16.8977,114100.0
2013-11-21 13:40:00,19.12,19.19,19.1,19.13,283700.0,16.8888,16.9507,16.8712,16.8977,283700.0
2013-11-21 13:50:00,19.13,19.16,19.09,19.1,304900.0,16.8977,16.9242,16.8623,16.8712,304900.0
2013-11-21 14:00:00,19.11,19.16,19.11,19.13,182000.0,16.88,16.9242,16.88,16.8977,182000.0
2013-11-21 14:10:00,19.14,19.27,19.14,19.27,507400.0,16.9065,17.0213,16.9065,17.0213,507400.0
2013-11-21 14:20:00,19.27,19.36,19.27,19.3,554800.0,17.0213,17.1008,17.0213,17.0478,554800.0
2013-11-21 14:30:00,19.29,19.41,19.27,19.31,222500.0,17.039,17.145,17.0213,17.0567,222500.0
2013-11-21 14:40:00,19.32,19.42,19.31,19.38,142100.0,17.0655,17.1538,17.0567,17.1185,142100.0
2013-11-21 14:50:00,19.39,19.41,19.36,19.4,140300.0,17.1273,17.145,17.1008,17.1362,140300.0
2013-11-21 15:00:00,19.4,19.44,19.38,19.44,272100.0,17.1362,17.1715,17.1185,17.1715,272100.0
2013-11-21 15:10:00,19.44,19.48,19.43,19.48,138200.0,17.1715,17.2068,17.1627,17.2068,138200.0
2013-11-21 15:20:00,19.48,19.51,19.47,19.51,451600.0,17.2068,17.2333,17.198,17.2333,451600.0
2013-11-21 15:30:00,19.51,19.51,19.43,19.44,517200.0,17.2333,17.2333,17.1627,17.1715,517200.0
2013-11-21 15:40:00,19.44,19.49,19.42,19.48,476000.0,17.1715,17.2157,17.1538,17.2068,476000.0
2013-11-21 15:50:00,19.48,19.49,19.44,19.45,474100.0,17.2068,17.2157,17.1715,17.1803,474100.0
2013-11-22 09:30:00,19.48,19.68,19.45,19.62,604000.0,17.2068,17.3835,17.1803,17.3305,604000.0
2013-11-22 09:40:00,19.61,19.64,19.48,19.6,405100.0,17.3217,17.3482,17.2068,17.3128,405100.0
2013-11-22 09:50:00,19.6,19.6,19.45,19.48,309700.0,17.3128,17.3128,17.1803,17.2068,309700.0
2013-11-22 10:00:00,19.49,19.5,19.38,19.4,424300.0,17.2157,17.2245,17.1185,17.1362,424300.0
2013-11-22 10:10:00,19.4,19.43,19.27,19.28,487900.0,17.1362,17.1627,17.0213,17.0302,487900.0
2013-11-22 10:20:00,19.28,19.3,19.22,19.23,332600.0,17.0302,17.0478,16.9772,16.986,332600.0
2013-11-22 10:30:00,19.24,19.35,19.2,19.29,233100.0,16.9948,17.092,16.9595,17.039,233100.0
2013-11-22 10:40:00,19.28,19.3,19.16,19.23,510200.0,17.0302,17.0478,16.9242,16.986,510200.0
2013-11-22 10:50:00,19.23,19.29,19.21,19.26,220200.0,16.986,17.039,16.9683,17.0125,220200.0
2013-11-22 11:00:00,19.26,19.28,19.19,19.25,250300.0,17.0125,17.0302,16.9507,17.0037,250300.0
2013-11-22 11:10:00,19.26,19.3,19.23,19.3,190900.0,17.0125,17.0478,16.986,17.0478,190900.0
2013-11-22 11:20:00,19.29,19.31,19.24,19.24,162000.0,17.039,17.0567,16.9948,16.9948,162000.0
2013-11-22 11:30:00,19.24,19.26,19.15,19.16,109700.0,16.9948,17.0125,16.9153,16.9242,109700.0
2013-11-22 11:40:00,19.17,19.21,19.17,19.17,65100.0,16.933,16.9683,16.933,16.933,65100.0
2013-11-22 11:50:00,19.18,19.23,19.16,19.22,176200.0,16.9418,16.986,16.9242,16.9772,176200.0
2013-11-22 12:00:00,19.21,19.22,19.12,19.14,81900.0,16.9683,16.9772,16.8888,16.9065,81900.0
2013-11-22 12:10:00,19.14,19.18,19.13,19.18,88000.0,16.9065,16.9418,16.8977,16.9418,88000.0
2013-11-22 12:20:00,19.17,19.21,19.17,19.19,75800.0,16.933,16.9683,16.933,16.9507,75800.0
2013-11-22 12:30:00,19.19,19.19,19.14,19.18,79900.0,16.9507,16.9507,16.9065,16.9418,79900.0
2013-11-22 12:40:00,19.18,19.21,19.16,19.21,69900.0,16.9418,16.9683,16.9242,16.9683,69900.0
2013-11-22 12:50:00,19.2,19.21,19.16,19.17,77700.0,16.9595,16.9683,16.9242,16.933,77700.0
2013-11-22 13:00:00,19.17,19.22,19.16,19.2,49100.0,16.933,16.9772,16.9242,16.9595,49100.0
2013-11-22 13:10:00,19.21,19.22,19.18,19.19,44000.0,16.9683,16.9772,16.9418,16.9507,44000.0
2013-11-22 13:20:00,19.19,19.2,19.11,19.11,193200.0,16.9507,16.9595,16.88,16.88,193200.0
2013-11-22 13:30:00,19.11,19.12,19.07,19.07,98500.0,16.88,16.8888,16.8447,16.8447,98500.0
2013-11-22 13:40:00,19.07,19.08,19.03,19.03,150300.0,16.8447,16.8535,16.8093,16.8093,150300.0
2013-11-22 13:50:00,19.03,19.05,18.98,18.98,260100.0,16.8093,16.827,16.7652,16.7652,260100.0
2013-11-22 14:00:00,18.99,19.0,18.95,18.98,224100.0,16.774,16.7828,16.7387,16.7652,224100.0
2013-11-22 14:10:00,18.99,19.0,18.98,19.0,108400.0,16.774,16.7828,16.7652,16.7828,108400.0
2013-11-22 14:20:00,19.0,19.08,18.98,19.05,264600.0,16.7828,16.8535,16.7652,16.827,264600.0
2013-11-22 14:30:00,19.06,19.08,19.05,19.05,115700.0,16.8358,16.8535,16.827,16.827,115700.0
2013-11-22 14:40:00,19.05,19.09,19.03,19.09,162300.0,16.827,16.8623,16.8093,16.8623,162300.0
2013-11-22 14:50:00,19.09,19.12,19.08,19.1,189000.0,16.8623,16.8888,16.8535,16.8712,189000.0
2013-11-22 15:00:00,19.09,19.13,19.09,19.13,273300.0,16.8623,16.8977,16.8623,16.8977,273300.0
2013-11-22 15:10:00,19.13,19.16,19.12,19.14,307900.0,16.8977,16.9242,16.8888,16.9065,307900.0
2013-11-22 15:20:00,19.14,19.14,19.07,19.09,240500.0,16.9065,16.9065,16.8447,16.8623,240500.0
2013-11-22 15:30:00,19.1,19.14,19.09,19.12,97500.0,16.8712,16.9065,16.8623,16.8888,97500.0
2013-11-22 15:40:00,19.12,19.14,19.09,19.1,238700.0,16.8888,16.9065,16.8623,16.8712,238700.0
2013-11-22 15:50:00,19.1,19.1,19.04,19.05,620400.0,16.8712,16.8712,16.8182,16.827,620400.0
2013-11-25 09:30:00,19.05,19.13,18.82,18.84,241500.0,16.827,16.8977,16.6238,16.6415,241500.0
2013-11-25 09:40:00,18.84,18.85,18.74,18.8,286300.0,16.6415,16.6503,16.5532,16.6062,286300.0
2013-11-25 09:50:00,18.8,18.87,18.79,18.85,233400.0,16.6062,16.668,16.5973,16.6503,233400.0
2013-11-25 10:00:00,18.85,18.85,18.76,18.78,249200.0,16.6503,16.6503,16.5709,16.5885,249200.0
2013-11-25 10:10:00,18.78,18.79,18.66,18.71,255400.0,16.5885,16.5973,16.4825,16.5267,255400.0
2013-11-25 10:20:00,18.72,18.82,18.72,18.78,164600.0,16.5355,16.6238,16.5355,16.5885,164600.0
2013-11-25 10:30:00,18.79,18.85,18.75,18.82,179000.0,16.5973,16.6503,16.562,16.6238,179000.0
2013-11-25 10:40:00,18.82,18.88,18.82,18.84,94600.0,16.6238,16.6768,16.6238,16.6415,94600.0
2013-11-25 10:50:00,18.85,18.86,18.77,18.78,83200.0,16.6503,16.6592,16.5797,16.5885,83200.0
2013-11-25 11:00:00,18.79,18.8,18.74,18.8,104400.0,16.5973,16.6062,16.5532,16.6062,104400.0
2013-11-25 11:10:00,18.79,18.8,18.73,18.73,156700.0,16.5973,16.6062,16.5444,16.5444,156700.0
2013-11-25 11:20:00,18.74,18.77,18.74,18.75,112100.0,16.5532,16.5797,16.5532,16.562,112100.0
2013-11-25 11:30:00,18.76,18.8,18.75,18.77,59200.0,16.5709,16.6062,16.562,16.5797,59200.0
2013-11-25 11:40:00,18.78,18.85,18.78,18.82,162400.0,16.5885,16.6503,16.5885,16.6238,162400.0
2013-11-25 11:50:00,18.81,18.87,18.8,18.86,124800.0,16.615,16.668,16.6062,16.6592,124800.0
2013-11-25 12:00:00,18.87,18.97,18.85,18.95,132800.0,16.668,16.7563,16.6503,16.7387,132800.0
2013-11-25 12:10:00,18.94,18.97,18.92,18.96,65300.0,16.7298,16.7563,16.7122,16.7475,65300.0
2013-11-25 12:20:00,18.97,19.01,18.95,19.0,148600.0,16.7563,16.7917,16.7387,16.7828,148600.0
2013-11-25 12:30:00,19.0,19.01,18.97,19.0,151900.0,16.7828,16.7917,16.7563,16.7828,151900.0
2013-11-25 12:40:00,19.0,19.01,18.98,19.0,157200.0,16.7828,16.7917,16.7652,16.7828,157200.0
2013-11-25 12:50:00,19.0,19.01,18.98,19.0,141000.0,16.7828,16.7917,16.7652,16.7828,141000.0
2013-11-25 13:00:00,19.0,19.02,18.99,19.02,194100.0,16.7828,16.8005,16.774,16.8005,194100.0
2013-11-25 13:10:00,19.02,19.06,19.01,19.03,148000.0,16.8005,16.8358,16.7917,16.8093,148000.0
2013-11-25 13:20:00,19.03,19.04,18.95,18.95,85200.0,16.8093,16.8182,16.7387,16.7387,85200.0
2013-11-25 13:30:00,18.95,19.01,18.95,19.0,129100.0,16.7387,16.7917,16.7387,16.7828,129100.0
2013-11-25 13:40:00,19.0,19.0,18.98,18.99,137100.0,16.7828,16.7828,16.7652,16.774,137100.0
2013-11-25 13:50:00,19.0,19.0,18.97,18.98,87700.0,16.7828,16.7828,16.7563,16.7652,87700.0
2013-11-25 14:00:00,18.97,19.01,18.96,18.99,114100.0,16.7563,16.7917,16.7475,16.774,114100.0
2013-11-25 14:10:00,18.99,19.0,18.97,18.99,53900.0,16.774,16.7828,16.7563,16.774,53900.0
2013-11-25 14:20:00,18.99,19.01,18.97,19.0,88400.0,16.774,16.7917,16.7563,16.7828,88400.0
2013-11-25 14:30:00,19.0,19.01,18.97,18.99,142700.0,16.7828,16.7917,16.7563,16.774,142700.0
2013-11-25 14:40:00,18.99,19.11,18.99,19.09,525200.0,16.774,16.88,16.774,16.8623,525200.0
2013-11-25 14:50:00,19.09,19.14,19.08,19.14,84900.0,16.8623,16.9065,16.8535,16.9065,84900.0
2013-11-25 15:00:00,19.13,19.16,19.06,19.06,229900.0,16.8977,16.9242,16.8358,16.8358,229900.0
2013-11-25 15:10:00,19.06,19.08,19.02,19.05,155000.0,16.8358,16.8535,16.8005,16.827,155000.0
2013-11-25 15:20:00,19.05,19.06,19.0,19.02,177800.0,16.827,16.8358,16.7828,16.8005,177800.0
2013-11-25 15:30:00,19.03,19.05,19.01,19.05,203500.0,16.8093,16.827,16.7917,16.827,203500.0
2013-11-25 15:40:00,19.04,19.06,19.02,19.05,195700.0,16.8182,16.8358,16.8005,16.827,195700.0
2013-11-25 15:50:00,19.05,19.06,19.03,19.04,462900.0,16.827,16.8358,16.8093,16.8182,462900.0
2013-11-26 09:30:00,19.15,19.34,19.14,19.3,364100.0,16.9153,17.0832,16.9065,17.0478,364100.0
2013-11-26 09:40:00,19.3,19.55,19.29,19.5,509600.0,17.0478,17.2687,17.039,17.2245,509600.0
2013-11-26 09:50:00,19.5,19.6,19.39,19.56,506800.0,17.2245,17.3128,17.1273,17.2775,506800.0
2013-11-26 10:00:00,19.56,19.64,19.49,19.59,425800.0,17.2775,17.3482,17.2157,17.304,425800.0
2013-11-26 10:10:00,19.6,19.61,19.51,19.54,247700.0,17.3128,17.3217,17.2333,17.2598,247700.0
2013-11-26 10:20:00,19.55,19.61,19.53,19.6,413900.0,17.2687,17.3217,17.251,17.3128,413900.0
2013-11-26 10:30:00,19.6,19.69,19.6,19.67,344400.0,17.3128,17.3923,17.3128,17.3747,344400.0
2013-11-26 10:40:00,19.68,19.74,19.66,19.73,774700.0,17.3835,17.4365,17.3658,17.4277,774700.0
2013-11-26 10:50:00,19.73,19.75,19.69,19.75,127100.0,17.4277,17.4453,17.3923,17.4453,127100.0
2013-11-26 11:00:00,19.75,19.75,19.7,19.71,230400.0,17.4453,17.4453,17.4012,17.41,230400.0
2013-11-26 11:10:00,19.71,19.77,19.71,19.77,160600.0,17.41,17.463,17.41,17.463,160600.0
2013-11-26 11:20:00,19.77,19.79,19.72,19.73,232100.0,17.463,17.4807,17.4188,17.4277,232100.0
2013-11-26 11:30:00,19.72,19.82,19.72,19.82,331000.0,17.4188,17.5072,17.4188,17.5072,331000.0
2013-11-26 11:40:00,19.82,19.86,19.81,19.86,255500.0,17.5072,17.5425,17.4983,17.5425,255500.0
2013-11-26 11:50:00,19.85,19.89,19.8,19.82,302200.0,17.5337,17.569,17.4895,17.5072,302200.0
2013-11-26 12:00:00,19.82,19.85,19.74,19.78,254700.0,17.5072,17.5337,17.4365,17.4718,254700.0
2013-11-26 12:10:00,19.78,19.8,19.76,19.76,143400.0,17.4718,17.4895,17.4542,17.4542,143400.0
2013-11-26 12:20:00,19.77,19.77,19.71,19.74,96600.0,17.463,17.463,17.41,17.4365,96600.0
2013-11-26 12:30:00,19.75,19.77,19.73,19.73,80200.0,17.4453,17.463,17.4277,17.4277,80200.0
2013-11-26 12:40:00,19.73,19.77,19.73,19.76,262000.0,17.4277,17.463,17.4277,17.4542,262000.0
2013-11-26 12:50:00,19.76,19.77,19.74,19.74,116000.0,17.4542,17.463,17.4365,17.4365,116000.0
2013-11-26 13:00:00,19.74,19.83,19.73,19.83,142700.0,17.4365,17.516,17.4277,17.516,142700.0
2013-11-26 13:10:00,19.82,19.85,19.82,19.84,106800.0,17.5072,17.5337,17.5072,17.5248,106800.0
2013-11-26 13:20:00,19.85,19.88,19.84,19.85,248500.0,17.5337,17.5602,17.5248,17.5337,248500.0
2013-11-26 13:30:00,19.85,19.88,19.84,19.85,122800.0,17.5337,17.5602,17.5248,17.5337,122800.0
2013-11-26 13:40:00,19.86,19.9,19.85,19.89,92200.0,17.5425,17.5778,17.5337,17.569,92200.0
2013-11-26 13:50:00,19.89,19.94,19.89,19.94,114800.0,17.569,17.6132,17.569,17.6132,114800.0
2013-11-26 14:00:00,19.94,19.94,19.9,19.9,194600.0,17.6132,17.6132,17.5778,17.5778,194600.0
2013-11-26 14:10:00,19.91,19.92,19.9,19.91,98600.0,17.5867,17.5955,17.5778,17.5867,98600.0
2013-11-26 14:20:00,19.91,19.93,19.91,19.93,202900.0,17.5867,17.6043,17.5867,17.6043,202900.0
2013-11-26 14:30:00,19.92,19.93,19.91,19.91,94900.0,17.5955,17.6043,17.5867,17.5867,94900.0
2013-11-26 14:40:00,19.91,19.92,19.83,19.83,140600.0,17.5867,17.5955,17.516,17.516,140600.0
2013-11-26 14:50:00,19.83,19.9,19.83,19.88,108400.0,17.516,17.5778,17.516,17.5602,108400.0
2013-11-26 15:00:00,19.87,19.89,19.85,19.89,101000.0,17.5513,17.569,17.5337,17.569,101000.0
2013-11-26 15:10:00,19.89,19.9,19.87,19.88,135900.0,17.569,17.5778,17.5513,17.5602,135900.0
2013-11-26 15:20:00,19.88,19.9,19.87,19.87,272900.0,17.5602,17.5778,17.5513,17.5513,272900.0
2013-11-26 15:30:00,19.87,19.95,19.87,19.95,354100.0,17.5513,17.622,17.5513,17.622,354100.0
2013-11-26 15:40:00,19.95,19.95,19.87,19.93,475200.0,17.622,17.622,17.5513,17.6043,475200.0
2013-11-26 15:50:00,19.93,19.95,19.9,19.93,1099500.0,17.6043,17.622,17.5778,17.6043,1099500.0
2013-11-27 09:30:00,19.98,20.18,19.95,20.18,466800.0,17.6485,17.8251,17.622,17.8251,466800.0
2013-11-27 09:40:00,20.18,20.4,20.17,20.38,527200.0,17.8251,18.0195,17.8163,18.0018,527200.0
2013-11-27 09:50:00,20.38,20.43,20.28,20.32,491400.0,18.0018,18.046,17.9135,17.9488,491400.0
2013-11-27 10:00:00,20.33,20.34,20.02,20.06,587700.0,17.9576,17.9665,17.6838,17.7191,587700.0
2013-11-27 10:10:00,20.06,20.13,20.01,20.13,387500.0,17.7191,17.781,17.675,17.781,387500.0
2013-11-27 10:20:00,20.13,20.25,20.11,20.2,253300.0,17.781,17.887,17.7633,17.8428,253300.0
2013-11-27 10:30:00,20.21,20.28,20.21,20.28,180400.0,17.8516,17.9135,17.8516,17.9135,180400.0
2013-11-27 10:40:00,20.28,20.34,20.26,20.3,197700.0,17.9135,17.9665,17.8958,17.9311,197700.0
2013-11-27 10:50:00,20.3,20.32,20.26,20.32,94500.0,17.9311,17.9488,17.8958,17.9488,94500.0
2013-11-27 11:00:00,20.32,20.35,20.26,20.32,246500.0,17.9488,17.9753,17.8958,17.9488,246500.0
2013-11-27 11:10:00,20.32,20.35,20.29,20.3,165400.0,17.9488,17.9753,17.9223,17.9311,165400.0
2013-11-27 11:20:00,20.29,20.29,20.2,20.2,193100.0,17.9223,17.9223,17.8428,17.8428,193100.0
2013-11-27 11:30:00,20.2,20.21,20.13,20.13,169900.0,17.8428,17.8516,17.781,17.781,169900.0
2013-11-27 11:40:00,20.12,20.19,20.05,20.09,526600.0,17.7721,17.834,17.7103,17.7456,526600.0
2013-11-27 11:50:00,20.09,20.13,20.07,20.08,185900.0,17.7456,17.781,17.728,17.7368,185900.0
2013-11-27 12:00:00,20.08,20.09,20.02,20.05,254300.0,17.7368,17.7456,17.6838,17.7103,254300.0
2013-11-27 12:10:00,20.05,20.17,20.05,20.13,243600.0,17.7103,17.8163,17.7103,17.781,243600.0
2013-11-27 12:20:00,20.14,20.14,20.04,20.07,255700.0,17.7898,17.7898,17.7015,17.728,255700.0
2013-11-27 12:30:00,20.07,20.13,20.06,20.13,126000.0,17.728,17.781,17.7191,17.781,126000.0
2013-11-27 12:40:00,20.12,20.24,20.12,20.23,195400.0,17.7721,17.8781,17.7721,17.8693,195400.0
2013-11-27 12:50:00,20.23,20.28,20.23,20.26,217600.0,17.8693,17.9135,17.8693,17.8958,217600.0
2013-11-27 13:00:00,20.27,20.28,20.19,20.21,162600.0,17.9046,17.9135,17.834,17.8516,162600.0
2013-11-27 13:10:00,20.22,20.23,20.14,20.15,102200.0,17.8605,17.8693,17.7898,17.7986,102200.0
2013-11-27 13:20:00,20.14,20.14,20.1,20.13,170100.0,17.7898,17.7898,17.7545,17.781,170100.0
2013-11-27 13:30:00,20.14,20.14,20.06,20.13,150600.0,17.7898,17.7898,17.7191,17.781,150600.0
2013-11-27 13:40:00,20.13,20.16,20.11,20.12,109700.0,17.781,17.8075,17.7633,17.7721,109700.0
2013-11-27 13:50:00,20.12,20.13,20.09,20.12,109900.0,17.7721,17.781,17.7456,17.7721,109900.0
2013-11-27 14:00:00,20.11,20.12,20.06,20.06,87400.0,17.7633,17.7721,17.7191,17.7191,87400.0
2013-11-27 14:10:00,20.06,20.1,20.06,20.1,94100.0,17.7191,17.7545,17.7191,17.7545,94100.0
2013-11-27 14:20:00,20.09,20.11,20.07,20.07,179300.0,17.7456,17.7633,17.728,17.728,179300.0
2013-11-27 14:30:00,20.07,20.12,20.06,20.11,125800.0,17.728,17.7721,17.7191,17.7633,125800.0
2013-11-27 14:40:00,20.12,20.12,20.1,20.11,70100.0,17.7721,17.7721,17.7545,17.7633,70100.0
2013-11-27 14:50:00,20.12,20.14,20.1,20.11,85200.0,17.7721,17.7898,17.7545,17.7633,85200.0
2013-11-27 15:00:00,20.11,20.12,20.08,20.11,84700.0,17.7633,17.7721,17.7368,17.7633,84700.0
2013-11-27 15:10:00,20.11,20.11,20.05,20.05,125700.0,17.7633,17.7633,17.7103,17.7103,125700.0
2013-11-27 15:20:00,20.05,20.07,20.05,20.05,80000.0,17.7103,17.728,17.7103,17.7103,80000.0
2013-11-27 15:30:00,20.06,20.06,20.02,20.04,172000.0,17.7191,17.7191,17.6838,17.7015,172000.0
2013-11-27 15:40:00,20.04,20.07,20.04,20.05,206600.0,17.7015,17.728,17.7015,17.7103,206600.0
2013-11-27 15:50:00,20.05,20.08,20.03,20.06,282700.0,17.7103,17.7368,17.6927,17.7191,282700.0
2013-11-29 09:30:00,20.05,20.1,19.63,19.91,362600.0,17.7103,17.7545,17.3393,17.5867,362600.0
2013-11-29 09:40:00,19.89,19.92,19.8,19.84,167100.0,17.569,17.5955,17.4895,17.5248,167100.0
2013-11-29 09:50:00,19.85,19.86,19.78,19.83,203400.0,17.5337,17.5425,17.4718,17.516,203400.0
2013-11-29 10:00:00,19.84,19.85,19.76,19.77,136400.0,17.5248,17.5337,17.4542,17.463,136400.0
2013-11-29 10:10:00,19.77,19.82,19.75,19.82,114500.0,17.463,17.5072,17.4453,17.5072,114500.0
2013-11-29 10:20:00,19.83,19.85,19.77,19.81,69800.0,17.516,17.5337,17.463,17.4983,69800.0
2013-11-29 10:30:00,19.8,19.81,19.73,19.73,74400.0,17.4895,17.4983,17.4277,17.4277,74400.0
2013-11-29 10:40:00,19.73,19.73,19.69,19.71,88400.0,17.4277,17.4277,17.3923,17.41,88400.0
2013-11-29 10:50:00,19.71,19.71,19.63,19.7,127900.0,17.41,17.41,17.3393,17.4012,127900.0
2013-11-29 11:00:00,19.69,19.7,19.66,19.67,81000.0,17.3923,17.4012,17.3658,17.3747,81000.0
2013-11-29 11:10:00,19.67,19.71,19.67,19.7,45400.0,17.3747,17.41,17.3747,17.4012,45400.0
2013-11-29 11:20:00,19.69,19.78,19.69,19.77,155400.0,17.3923,17.4718,17.3923,17.463,155400.0
2013-11-29 11:30:00,19.76,19.88,19.76,19.88,118400.0,17.4542,17.5602,17.4542,17.5602,118400.0
2013-11-29 11:40:00,19.89,19.9,19.85,19.87,112700.0,17.569,17.5778,17.5337,17.5513,112700.0
2013-11-29 11:50:00,19.87,19.95,19.87,19.95,74000.0,17.5513,17.622,17.5513,17.622,74000.0
2013-11-29 12:00:00,19.95,20.04,19.94,20.02,192500.0,17.622,17.7015,17.6132,17.6838,192500.0
2013-11-29 12:10:00,20.03,20.03,19.9,19.92,129200.0,17.6927,17.6927,17.5778,17.5955,129200.0
2013-11-29 12:20:00,19.93,19.93,19.88,19.9,40500.0,17.6043,17.6043,17.5602,17.5778,40500.0
2013-11-29 12:30:00,19.9,19.94,19.89,19.93,84200.0,17.5778,17.6132,17.569,17.6043,84200.0
2013-11-29 12:40:00,19.93,19.93,19.83,19.85,144300.0,17.6043,17.6043,17.516,17.5337,144300.0
2013-11-29 12:50:00,19.85,19.9,19.8,19.87,305100.0,17.5337,17.5778,17.4895,17.5513,305100.0
2013-12-02 09:30:00,19.82,19.82,19.58,19.61,217200.0,17.5072,17.5072,17.2952,17.3217,217200.0
2013-12-02 09:40:00,19.6,19.67,19.5,19.61,224700.0,17.3128,17.3747,17.2245,17.3217,224700.0
2013-12-02 09:50:00,19.6,19.79,19.6,19.74,146900.0,17.3128,17.4807,17.3128,17.4365,146900.0
2013-12-02 10:00:00,19.73,19.73,19.61,19.67,128700.0,17.4277,17.4277,17.3217,17.3747,128700.0
2013-12-02 10:10:00,19.67,19.7,19.6,19.63,157400.0,17.3747,17.4012,17.3128,17.3393,157400.0
2013-12-02 10:20:00,19.63,19.64,19.55,19.58,121300.0,17.3393,17.3482,17.2687,17.2952,121300.0
2013-12-02 10:30:00,19.59,19.63,19.59,19.62,76200.0,17.304,17.3393,17.304,17.3305,76200.0
2013-12-02 10:40:00,19.62,19.62,19.54,19.56,134800.0,17.3305,17.3305,17.2598,17.2775,134800.0
2013-12-02 10:50:00,19.56,19.6,19.51,19.6,74500.0,17.2775,17.3128,17.2333,17.3128,74500.0
2013-12-02 11:00:00,19.61,19.63,19.58,19.6,82500.0,17.3217,17.3393,17.2952,17.3128,82500.0
2013-12-02 11:10:00,19.61,19.61,19.55,19.56,60900.0,17.3217,17.3217,17.2687,17.2775,60900.0
2013-12-02 11:20:00,19.56,19.6,19.55,19.57,63200.0,17.2775,17.3128,17.2687,17.2863,63200.0
2013-12-02 11:30:00,19.57,19.61,19.56,19.6,75500.0,17.2863,17.3217,17.2775,17.3128,75500.0
2013-12-02 11:40:00,19.59,19.67,19.59,19.64,63000.0,17.304,17.3747,17.304,17.3482,63000.0
2013-12-02 11:50:00,19.64,19.66,19.63,19.66,75400.0,17.3482,17.3658,17.3393,17.3658,75400.0
2013-12-02 12:00:00,19.64,19.67,19.62,19.66,72800.0,17.3482,17.3747,17.3305,17.3658,72800.0
2013-12-02 12:10:00,19.66,19.68,19.66,19.67,52600.0,17.3658,17.3835,17.3658,17.3747,52600.0
2013-12-02 12:20:00,19.67,19.74,19.67,19.73,68600.0,17.3747,17.4365,17.3747,17.4277,68600.0
2013-12-02 12:30:00,19.73,19.74,19.69,19.71,88700.0,17.4277,17.4365,17.3923,17.41,88700.0
2013-12-02 12:40:00,19.71,19.71,19.68,19.7,41700.0,17.41,17.41,17.3835,17.4012,41700.0
2013-12-02 12:50:00,19.69,19.72,19.68,19.7,97900.0,17.3923,17.4188,17.3835,17.4012,97900.0
2013-12-02 13:00:00,19.69,19.69,19.67,19.67,53500.0,17.3923,17.3923,17.3747,17.3747,53500.0
2013-12-02 13:10:00,19.67,19.67,19.62,19.64,100500.0,17.3747,17.3747,17.3305,17.3482,100500.0
2013-12-02 13:20:00,19.64,19.65,19.59,19.61,67700.0,17.3482,17.357,17.304,17.3217,67700.0
2013-12-02 13:30:00,19.6,19.61,19.55,19.56,86600.0,17.3128,17.3217,17.2687,17.2775,86600.0
2013-12-02 13:40:00,19.55,19.58,19.55,19.57,71900.0,17.2687,17.2952,17.2687,17.2863,71900.0
2013-12-02 13:50:00,19.57,19.57,19.49,19.5,93200.0,17.2863,17.2863,17.2157,17.2245,93200.0
2013-12-02 14:00:00,19.49,19.5,19.46,19.48,89700.0,17.2157,17.2245,17.1892,17.2068,89700.0
2013-12-02 14:10:00,19.48,19.48,19.4,19.4,90800.0,17.2068,17.2068,17.1362,17.1362,90800.0
2013-12-02 14:20:00,19.4,19.42,19.37,19.39,120000.0,17.1362,17.1538,17.1097,17.1273,120000.0
2013-12-02 14:30:00,19.39,19.43,19.36,19.42,99600.0,17.1273,17.1627,17.1008,17.1538,99600.0
2013-12-02 14:40:00,19.42,19.46,19.37,19.46,114600.0,17.1538,17.1892,17.1097,17.1892,114600.0
2013-12-02 14:50:00,19.46,19.46,19.42,19.44,83800.0,17.1892,17.1892,17.1538,17.1715,83800.0
2013-12-02 15:00:00,19.45,19.46,19.41,19.44,80300.0,17.1803,17.1892,17.145,17.1715,80300.0
2013-12-02 15:10:00,19.45,19.45,19.41,19.41,135100.0,17.1803,17.1803,17.145,17.145,135100.0
2013-12-02 15:20:00,19.41,19.42,19.35,19.39,97000.0,17.145,17.1538,17.092,17.1273,97000.0
2013-12-02 15:30:00,19.38,19.39,19.32,19.34,198200.0,17.1185,17.1273,17.0655,17.0832,198200.0
2013-12-02 15:40:00,19.34,19.35,19.29,19.31,373800.0,17.0832,17.092,17.039,17.0567,373800.0
2013-12-02 15:50:00,19.31,19.36,19.3,19.35,635700.0,17.0567,17.1008,17.0478,17.092,635700.0
2013-12-03 09:30:00,19.24,19.44,19.24,19.25,185900.0,16.9948,17.1715,16.9948,17.0037,185900.0
2013-12-03 09:40:00,19.24,19.32,19.2,19.28,210800.0,16.9948,17.0655,16.9595,17.0302,210800.0
2013-12-03 09:50:00,19.29,19.37,19.28,19.37,130800.0,17.039,17.1097,17.0302,17.1097,130800.0
2013-12-03 10:00:00,19.38,19.46,19.37,19.46,182500.0,17.1185,17.1892,17.1097,17.1892,182500.0
2013-12-03 10:10:00,19.45,19.53,19.45,19.46,141600.0,17.1803,17.251,17.1803,17.1892,141600.0
2013-12-03 10:20:00,19.46,19.48,19.31,19.32,156500.0,17.1892,17.2068,17.0567,17.0655,156500.0
2013-12-03 10:30:00,19.32,19.37,19.31,19.33,158200.0,17.0655,17.1097,17.0567,17.0743,158200.0
2013-12-03 10:40:00,19.33,19.34,19.3,19.32,69300.0,17.0743,17.0832,17.0478,17.0655,69300.0
2013-12-03 10:50:00,19.32,19.34,19.3,19.33,85100.0,17.0655,17.0832,17.0478,17.0743,85100.0
2013-12-03 11:00:00,19.34,19.35,19.29,19.33,79400.0,17.0832,17.092,17.039,17.0743,79400.0
2013-12-03 11:10:00,19.33,19.41,19.33,19.4,129500.0,17.0743,17.145,17.0743,17.1362,129500.0
2013-12-03 11:20:00,19.4,19.41,19.32,19.33,92400.0,17.1362,17.145,17.0655,17.0743,92400.0
2013-12-03 11:30:00,19.33,19.38,19.31,19.35,130100.0,17.0743,17.1185,17.0567,17.092,130100.0
2013-12-03 11:40:00,19.35,19.35,19.29,19.3,97200.0,17.092,17.092,17.039,17.0478,97200.0
2013-12-03 11:50:00,19.3,19.37,19.29,19.34,82200.0,17.0478,17.1097,17.039,17.0832,82200.0
2013-12-03 12:00:00,19.34,19.39,19.33,19.38,84000.0,17.0832,17.1273,17.0743,17.1185,84000.0
2013-12-03 12:10:00,19.38,19.39,19.36,19.38,84200.0,17.1185,17.1273,17.1008,17.1185,84200.0
2013-12-03 12:20:00,19.39,19.39,19.34,19.35,74900.0,17.1273,17.1273,17.0832,17.092,74900.0
2013-12-03 12:30:00,19.34,19.36,19.3,19.33,97100.0,17.0832,17.1008,17.0478,17.0743,97100.0
2013-12-03 12:40:00,19.33,19.35,19.31,19.34,150700.0,17.0743,17.092,17.0567,17.0832,150700.0
2013-12-03 12:50:00,19.33,19.34,19.31,19.31,91300.0,17.0743,17.0832,17.0567,17.0567,91300.0
2013-12-03 13:00:00,19.32,19.32,19.23,19.25,157500.0,17.0655,17.0655,16.986,17.0037,157500.0
2013-12-03 13:10:00,19.24,19.26,19.2,19.21,74800.0,16.9948,17.0125,16.9595,16.9683,74800.0
2013-12-03 13:20:00,19.22,19.26,19.21,19.22,122200.0,16.9772,17.0125,16.9683,16.9772,122200.0
2013-12-03 13:30:00,19.22,19.23,19.13,19.15,179900.0,16.9772,16.986,16.8977,16.9153,179900.0
2013-12-03 13:40:00,19.14,19.16,19.1,19.11,174400.0,16.9065,16.9242,16.8712,16.88,174400.0
2013-12-03 13:50:00,19.1,19.12,19.08,19.08,110100.0,16.8712,16.8888,16.8535,16.8535,110100.0
2013-12-03 14:00:00,19.08,19.08,19.05,19.05,70000.0,16.8535,16.8535,16.827,16.827,70000.0
2013-12-03 14:10:00,19.06,19.07,19.01,19.04,88500.0,16.8358,16.8447,16.7917,16.8182,88500.0
2013-12-03 14:20:00,19.03,19.13,19.03,19.12,144000.0,16.8093,16.8977,16.8093,16.8888,144000.0
2013-12-03 14:30:00,19.12,19.23,19.12,19.2,126800.0,16.8888,16.986,16.8888,16.9595,126800.0
2013-12-03 14:40:00,19.2,19.2,19.16,19.17,92900.0,16.9595,16.9595,16.9242,16.933,92900.0
2013-12-03 14:50:00,19.16,19.19,19.15,19.18,73400.0,16.9242,16.9507,16.9153,16.9418,73400.0
2013-12-03 15:00:00,19.18,19.18,19.13,19.13,91400.0,16.9418,16.9418,16.8977,16.8977,91400.0
2013-12-03 15:10:00,19.14,19.14,19.09,19.09,67900.0,16.9065,16.9065,16.8623,16.8623,67900.0
2013-12-03 15:20:00,19.1,19.1,19.07,19.07,155600.0,16.8712,16.8712,16.8447,16.8447,155600.0
2013-12-03 15:30:00,19.07,19.12,19.06,19.12,156500.0,16.8447,16.8888,16.8358,16.8888,156500.0
2013-12-03 15:40:00,19.12,19.14,19.07,19.09,415700.0,16.8888,16.9065,16.8447,16.8623,415700.0
2013-12-03 15:50:00,19.09,19.14,19.08,19.12,453600.0,16.8623,16.9065,16.8535,16.8888,453600.0
2013-12-04 09:30:00,18.92,18.99,18.81,18.83,209100.0,16.7122,16.774,16.615,16.6327,209100.0
2013-12-04 09:40:00,18.82,18.9,18.77,18.88,263900.0,16.6238,16.6945,16.5797,16.6768,263900.0
2013-12-04 09:50:00,18.87,18.93,18.84,18.87,262800.0,16.668,16.721,16.6415,16.668,262800.0
2013-12-04 10:00:00,18.88,19.26,18.86,19.25,761100.0,16.6768,17.0125,16.6592,17.0037,761100.0
2013-12-04 10:10:00,19.24,19.3,19.15,19.25,360500.0,16.9948,17.0478,16.9153,17.0037,360500.0
2013-12-04 10:20:00,19.25,19.31,19.17,19.18,248700.0,17.0037,17.0567,16.933,16.9418,248700.0
2013-12-04 10:30:00,19.18,19.23,19.06,19.07,192200.0,16.9418,16.986,16.8358,16.8447,192200.0
2013-12-04 10:40:00,19.08,19.18,19.06,19.17,170000.0,16.8535,16.9418,16.8358,16.933,170000.0
2013-12-04 10:50:00,19.17,19.27,19.16,19.27,162400.0,16.933,17.0213,16.9242,17.0213,162400.0
2013-12-04 11:00:00,19.27,19.33,19.25,19.27,160800.0,17.0213,17.0743,17.0037,17.0213,160800.0
2013-12-04 11:10:00,19.28,19.29,19.21,19.21,100800.0,17.0302,17.039,16.9683,16.9683,100800.0
2013-12-04 11:20:00,19.22,19.23,19.19,19.22,90400.0,16.9772,16.986,16.9507,16.9772,90400.0
2013-12-04 11:30:00,19.22,19.27,19.2,19.2,124300.0,16.9772,17.0213,16.9595,16.9595,124300.0
2013-12-04 11:40:00,19.2,19.25,19.17,19.21,90300.0,16.9595,17.0037,16.933,16.9683,90300.0
2013-12-04 11:50:00,19.21,19.21,19.13,19.13,72000.0,16.9683,16.9683,16.8977,16.8977,72000.0
2013-12-04 12:00:00,19.14,19.16,19.07,19.11,125500.0,16.9065,16.9242,16.8447,16.88,125500.0
2013-12-04 12:10:00,19.12,19.12,19.01,19.01,112900.0,16.8888,16.8888,16.7917,16.7917,112900.0
2013-12-04 12:20:00,19.02,19.03,18.99,19.01,129300.0,16.8005,16.8093,16.774,16.7917,129300.0
2013-12-04 12:30:00,19.01,19.09,19.01,19.09,133800.0,16.7917,16.8623,16.7917,16.8623,133800.0
2013-12-04 12:40:00,19.08,19.09,19.04,19.05,110800.0,16.8535,16.8623,16.8182,16.827,110800.0
2013-12-04 12:50:00,19.05,19.07,19.03,19.04,87800.0,16.827,16.8447,16.8093,16.8182,87800.0
2013-12-04 13:00:00,19.05,19.09,19.03,19.04,86500.0,16.827,16.8623,16.8093,16.8182,86500.0
2013-12-04 13:10:00,19.04,19.04,18.88,18.89,262300.0,16.8182,16.8182,16.6768,16.6857,262300.0
2013-12-04 13:20:00,18.89,18.89,18.8,18.82,309300.0,16.6857,16.6857,16.6062,16.6238,309300.0
2013-12-04 13:30:00,18.82,18.82,18.74,18.82,281100.0,16.6238,16.6238,16.5532,16.6238,281100.0
2013-12-04 13:40:00,18.82,18.88,18.8,18.87,110600.0,16.6238,16.6768,16.6062,16.668,110600.0
2013-12-04 13:50:00,18.86,19.03,18.85,19.0,331700.0,16.6592,16.8093,16.6503,16.7828,331700.0
2013-12-04 14:00:00,19.01,19.04,18.99,19.0,171600.0,16.7917,16.8182,16.774,16.7828,171600.0
2013-12-04 14:10:00,19.0,19.06,19.0,19.01,125100.0,16.7828,16.8358,16.7828,16.7917,125100.0
2013-12-04 14:20:00,19.01,19.02,18.93,18.94,104300.0,16.7917,16.8005,16.721,16.7298,104300.0
2013-12-04 14:30:00,18.95,19.01,18.94,18.99,69100.0,16.7387,16.7917,16.7298,16.774,69100.0
2013-12-04 14:40:00,18.99,19.02,18.99,19.02,83000.0,16.774,16.8005,16.774,16.8005,83000.0
2013-12-04 14:50:00,19.02,19.03,18.98,19.01,84200.0,16.8005,16.8093,16.7652,16.7917,84200.0
2013-12-04 15:00:00,19.01,19.02,18.97,19.0,82000.0,16.7917,16.8005,16.7563,16.7828,82000.0
2013-12-04 15:10:00,19.0,19.11,19.0,19.11,126800.0,16.7828,16.88,16.7828,16.88,126800.0
2013-12-04 15:20:00,19.1,19.13,19.09,19.13,79000.0,16.8712,16.8977,16.8623,16.8977,79000.0
2013-12-04 15:30:00,19.13,19.19,19.09,19.15,286600.0,16.8977,16.9507,16.8623,16.9153,286600.0
2013-12-04 15:40:00,19.15,19.19,19.12,19.13,197900.0,16.9153,16.9507,16.8888,16.8977,197900.0
2013-12-04 15:50:00,19.13,19.14,19.07,19.07,416600.0,16.8977,16.9065,16.8447,16.8447,416600.0
2013-12-05 09:30:00,18.94,19.01,18.85,18.94,138700.0,16.7298,16.7917,16.6503,16.7298,138700.0
2013-12-05 09:40:00,18.94,19.03,18.9,19.0,143400.0,16.7298,16.8093,16.6945,16.7828,143400.0
2013-12-05 09:50:00,19.01,19.01,18.88,18.94,207900.0,16.7917,16.7917,16.6768,16.7298,207900.0
2013-12-05 10:00:00,18.94,18.99,18.9,18.95,249700.0,16.7298,16.774,16.6945,16.7387,249700.0
2013-12-05 10:10:00,18.94,18.97,18.88,18.9,103800.0,16.7298,16.7563,16.6768,16.6945,103800.0
2013-12-05 10:20:00,18.89,18.9,18.82,18.89,381400.0,16.6857,16.6945,16.6238,16.6857,381400.0
2013-12-05 10:30:00,18.89,18.9,18.77,18.8,299800.0,16.6857,16.6945,16.5797,16.6062,299800.0
2013-12-05 10:40:00,18.79,18.82,18.72,18.78,96600.0,16.5973,16.6238,16.5355,16.5885,96600.0
2013-12-05 10:50:00,18.79,18.85,18.79,18.82,60500.0,16.5973,16.6503,16.5973,16.6238,60500.0
2013-12-05 11:00:00,18.81,18.93,18.8,18.91,142700.0,16.615,16.721,16.6062,16.7033,142700.0
2013-12-05 11:10:00,18.91,18.96,18.91,18.93,73100.0,16.7033,16.7475,16.7033,16.721,73100.0
2013-12-05 11:20:00,18.92,18.96,18.91,18.95,64300.0,16.7122,16.7475,16.7033,16.7387,64300.0
2013-12-05 11:30:00,18.95,18.97,18.91,18.93,71600.0,16.7387,16.7563,16.7033,16.721,71600.0
2013-12-05 11:40:00,18.93,18.99,18.9,18.98,65000.0,16.721,16.774,16.6945,16.7652,65000.0
2013-12-05 11:50:00,18.98,19.04,18.98,19.02,65600.0,16.7652,16.8182,16.7652,16.8005,65600.0
2013-12-05 12:00:00,19.02,19.05,19.0,19.03,42100.0,16.8005,16.827,16.7828,16.8093,42100.0
2013-12-05 12:10:00,19.04,19.1,19.04,19.07,46000.0,16.8182,16.8712,16.8182,16.8447,46000.0
2013-12-05 12:20:00,19.07,19.07,18.99,19.0,85600.0,16.8447,16.8447,16.774,16.7828,85600.0
2013-12-05 12:30:00,19.0,19.01,18.89,18.9,123000.0,16.7828,16.7917,16.6857,16.6945,123000.0
2013-12-05 12:40:00,18.91,18.94,18.85,18.85,289300.0,16.7033,16.7298,16.6503,16.6503,289300.0
2013-12-05 12:50:00,18.85,18.87,18.83,18.84,126100.0,16.6503,16.668,16.6327,16.6415,126100.0
2013-12-05 13:00:00,18.84,18.88,18.83,18.85,117300.0,16.6415,16.6768,16.6327,16.6503,117300.0
2013-12-05 13:10:00,18.85,18.86,18.78,18.8,71600.0,16.6503,16.6592,16.5885,16.6062,71600.0
2013-12-05 13:20:00,18.8,18.84,18.78,18.84,38800.0,16.6062,16.6415,16.5885,16.6415,38800.0
2013-12-05 13:30:00,18.84,18.88,18.83,18.85,61000.0,16.6415,16.6768,16.6327,16.6503,61000.0
2013-12-05 13:40:00,18.86,18.88,18.83,18.88,44600.0,16.6592,16.6768,16.6327,16.6768,44600.0
2013-12-05 13:50:00,18.88,18.91,18.85,18.88,125500.0,16.6768,16.7033,16.6503,16.6768,125500.0
2013-12-05 14:00:00,18.88,18.91,18.87,18.87,58200.0,16.6768,16.7033,16.668,16.668,58200.0
2013-12-05 14:10:00,18.88,18.89,18.83,18.86,63200.0,16.6768,16.6857,16.6327,16.6592,63200.0
2013-12-05 14:20:00,18.86,18.87,18.84,18.85,44900.0,16.6592,16.668,16.6415,16.6503,44900.0
2013-12-05 14:30:00,18.86,18.86,18.82,18.84,55000.0,16.6592,16.6592,16.6238,16.6415,55000.0
2013-12-05 14:40:00,18.83,18.84,18.78,18.79,76100.0,16.6327,16.6415,16.5885,16.5973,76100.0
2013-12-05 14:50:00,18.8,18.8,18.74,18.78,146300.0,16.6062,16.6062,16.5532,16.5885,146300.0
2013-12-05 15:00:00,18.77,18.83,18.77,18.82,106100.0,16.5797,16.6327,16.5797,16.6238,106100.0
2013-12-05 15:10:00,18.81,18.82,18.78,18.82,102200.0,16.615,16.6238,16.5885,16.6238,102200.0
2013-12-05 15:20:00,18.81,18.85,18.8,18.83,123100.0,16.615,16.6503,16.6062,16.6327,123100.0
2013-12-05 15:30:00,18.83,18.89,18.82,18.87,156200.0,16.6327,16.6857,16.6238,16.668,156200.0
2013-12-05 15:40:00,18.86,18.87,18.78,18.8,415100.0,16.6592,16.668,16.5885,16.6062,415100.0
2013-12-05 15:50:00,18.8,18.84,18.79,18.8,645600.0,16.6062,16.6415,16.5973,16.6062,645600.0
2013-12-06 09:30:00,19.12,19.26,19.04,19.13,195300.0,16.8888,17.0125,16.8182,16.8977,195300.0
2013-12-06 09:40:00,19.12,19.16,18.94,19.02,170400.0,16.8888,16.9242,16.7298,16.8005,170400.0
2013-12-06 09:50:00,19.03,19.15,19.01,19.06,142600.0,16.8093,16.9153,16.7917,16.8358,142600.0
2013-12-06 10:00:00,19.06,19.1,19.04,19.07,67800.0,16.8358,16.8712,16.8182,16.8447,67800.0
2013-12-06 10:10:00,19.07,19.24,19.05,19.22,138700.0,16.8447,16.9948,16.827,16.9772,138700.0
2013-12-06 10:20:00,19.21,19.27,19.16,19.18,87800.0,16.9683,17.0213,16.9242,16.9418,87800.0
2013-12-06 10:30:00,19.18,19.2,19.12,19.16,162500.0,16.9418,16.9595,16.8888,16.9242,162500.0
2013-12-06 10:40:00,19.16,19.18,19.11,19.12,97100.0,16.9242,16.9418,16.88,16.8888,97100.0
2013-12-06 10:50:00,19.11,19.15,19.07,19.15,74400.0,16.88,16.9153,16.8447,16.9153,74400.0
2013-12-06 11:00:00,19.14,19.21,19.11,19.2,145400.0,16.9065,16.9683,16.88,16.9595,145400.0
2013-12-06 11:10:00,19.19,19.25,19.18,19.21,91800.0,16.9507,17.0037,16.9418,16.9683,91800.0
2013-12-06 11:20:00,19.21,19.22,19.18,19.18,41100.0,16.9683,16.9772,16.9418,16.9418,41100.0
2013-12-06 11:30:00,19.19,19.25,19.19,19.23,40900.0,16.9507,17.0037,16.9507,16.986,40900.0
2013-12-06 11:40:00,19.23,19.33,19.2,19.32,193400.0,16.986,17.0743,16.9595,17.0655,193400.0
2013-12-06 11:50:00,19.31,19.32,19.27,19.27,43100.0,17.0567,17.0655,17.0213,17.0213,43100.0
2013-12-06 12:00:00,19.27,19.28,19.21,19.21,35900.0,17.0213,17.0302,16.9683,16.9683,35900.0
2013-12-06 12:10:00,19.22,19.27,19.22,19.26,41000.0,16.9772,17.0213,16.9772,17.0125,41000.0
2013-12-06 12:20:00,19.27,19.3,19.25,19.29,30500.0,17.0213,17.0478,17.0037,17.039,30500.0
2013-12-06 12:30:00,19.29,19.31,19.27,19.3,30200.0,17.039,17.0567,17.0213,17.0478,30200.0
2013-12-06 12:40:00,19.31,19.34,19.3,19.31,40100.0,17.0567,17.0832,17.0478,17.0567,40100.0
2013-12-06 12:50:00,19.32,19.33,19.28,19.31,64900.0,17.0655,17.0743,17.0302,17.0567,64900.0
2013-12-06 13:00:00,19.31,19.31,19.23,19.23,50500.0,17.0567,17.0567,16.986,16.986,50500.0
2013-12-06 13:10:00,19.23,19.25,19.2,19.22,59000.0,16.986,17.0037,16.9595,16.9772,59000.0
2013-12-06 13:20:00,19.23,19.24,19.2,19.2,35600.0,16.986,16.9948,16.9595,16.9595,35600.0
2013-12-06 13:30:00,19.2,19.23,19.17,19.18,54000.0,16.9595,16.986,16.933,16.9418,54000.0
2013-12-06 13:40:00,19.19,19.26,19.18,19.24,45200.0,16.9507,17.0125,16.9418,16.9948,45200.0
2013-12-06 13:50:00,19.24,19.26,19.22,19.25,49400.0,16.9948,17.0125,16.9772,17.0037,49400.0
2013-12-06 14:00:00,19.24,19.3,19.22,19.27,131100.0,16.9948,17.0478,16.9772,17.0213,131100.0
2013-12-06 14:10:00,19.28,19.28,19.21,19.21,241300.0,17.0302,17.0302,16.9683,16.9683,241300.0
2013-12-06 14:20:00,19.22,19.22,19.19,19.21,73500.0,16.9772,16.9772,16.9507,16.9683,73500.0
2013-12-06 14:30:00,19.21,19.21,19.16,19.17,90800.0,16.9683,16.9683,16.9242,16.933,90800.0
2013-12-06 14:40:00,19.16,19.17,19.1,19.12,146400.0,16.9242,16.933,16.8712,16.8888,146400.0
2013-12-06 14:50:00,19.11,19.12,19.08,19.09,85000.0,16.88,16.8888,16.8535,16.8623,85000.0
2013-12-06 15:00:00,19.09,19.11,19.08,19.09,76400.0,16.8623,16.88,16.8535,16.8623,76400.0
2013-12-06 15:10:00,19.09,19.09,19.06,19.07,61500.0,16.8623,16.8623,16.8358,16.8447,61500.0
2013-12-06 15:20:00,19.06,19.1,19.05,19.07,194800.0,16.8358,16.8712,16.827,16.8447,194800.0
2013-12-06 15:30:00,19.08,19.08,19.01,19.01,188000.0,16.8535,16.8535,16.7917,16.7917,188000.0
2013-12-06 15:40:00,19.01,19.07,19.01,19.07,197700.0,16.7917,16.8447,16.7917,16.8447,197700.0
2013-12-06 15:50:00,19.07,19.09,19.06,19.07,365500.0,16.8447,16.8623,16.8358,16.8447,365500.0
2013-12-09 09:30:00,19.1,19.29,19.06,19.26,196400.0,16.8712,17.039,16.8358,17.0125,196400.0
2013-12-09 09:40:00,19.27,19.52,19.26,19.46,312700.0,17.0213,17.2422,17.0125,17.1892,312700.0
2013-12-09 09:50:00,19.47,19.59,19.45,19.59,217900.0,17.198,17.304,17.1803,17.304,217900.0
2013-12-09 10:00:00,19.59,19.62,19.48,19.58,354500.0,17.304,17.3305,17.2068,17.2952,354500.0
2013-12-09 10:10:00,19.58,19.61,19.56,19.57,153600.0,17.2952,17.3217,17.2775,17.2863,153600.0
2013-12-09 10:20:00,19.57,19.58,19.43,19.44,195500.0,17.2863,17.2952,17.1627,17.1715,195500.0
2013-12-09 10:30:00,19.44,19.48,19.41,19.47,60700.0,17.1715,17.2068,17.145,17.198,60700.0
2013-12-09 10:40:00,19.47,19.47,19.41,19.42,57100.0,17.198,17.198,17.145,17.1538,57100.0
2013-12-09 10:50:00,19.42,19.51,19.42,19.47,105500.0,17.1538,17.2333,17.1538,17.198,105500.0
2013-12-09 11:00:00,19.48,19.58,19.48,19.55,325400.0,17.2068,17.2952,17.2068,17.2687,325400.0
2013-12-09 11:10:00,19.55,19.58,19.52,19.52,76200.0,17.2687,17.2952,17.2422,17.2422,76200.0
2013-12-09 11:20:00,19.53,19.56,19.52,19.53,62200.0,17.251,17.2775,17.2422,17.251,62200.0
2013-12-09 11:30:00,19.53,19.55,19.5,19.53,154800.0,17.251,17.2687,17.2245,17.251,154800.0
2013-12-09 11:40:00,19.53,19.55,19.5,19.52,49700.0,17.251,17.2687,17.2245,17.2422,49700.0
2013-12-09 11:50:00,19.52,19.55,19.5,19.51,52100.0,17.2422,17.2687,17.2245,17.2333,52100.0
2013-12-09 12:00:00,19.52,19.53,19.46,19.46,26400.0,17.2422,17.251,17.1892,17.1892,26400.0
2013-12-09 12:10:00,19.46,19.79,19.44,19.78,834400.0,17.1892,17.4807,17.1715,17.4718,834400.0
2013-12-09 12:20:00,19.78,19.85,19.76,19.79,636600.0,17.4718,17.5337,17.4542,17.4807,636600.0
2013-12-09 12:30:00,19.79,19.79,19.68,19.73,230900.0,17.4807,17.4807,17.3835,17.4277,230900.0
2013-12-09 12:40:00,19.73,19.75,19.7,19.73,109000.0,17.4277,17.4453,17.4012,17.4277,109000.0
2013-12-09 12:50:00,19.74,19.79,19.71,19.76,129200.0,17.4365,17.4807,17.41,17.4542,129200.0
2013-12-09 13:00:00,19.76,19.79,19.7,19.7,120400.0,17.4542,17.4807,17.4012,17.4012,120400.0
2013-12-09 13:10:00,19.71,19.71,19.67,19.69,77200.0,17.41,17.41,17.3747,17.3923,77200.0
2013-12-09 13:20:00,19.7,19.73,19.66,19.67,108900.0,17.4012,17.4277,17.3658,17.3747,108900.0
2013-12-09 13:30:00,19.68,19.69,19.63,19.63,61500.0,17.3835,17.3923,17.3393,17.3393,61500.0
2013-12-09 13:40:00,19.64,19.66,19.6,19.65,51000.0,17.3482,17.3658,17.3128,17.357,51000.0
2013-12-09 13:50:00,19.65,19.68,19.64,19.64,82100.0,17.357,17.3835,17.3482,17.3482,82100.0
2013-12-09 14:00:00,19.64,19.69,19.64,19.68,39100.0,17.3482,17.3923,17.3482,17.3835,39100.0
2013-12-09 14:10:00,19.67,19.72,19.66,19.69,98000.0,17.3747,17.4188,17.3658,17.3923,98000.0
2013-12-09 14:20:00,19.69,19.7,19.66,19.69,107000.0,17.3923,17.4012,17.3658,17.3923,107000.0
2013-12-09 14:30:00,19.69,19.71,19.68,19.68,69900.0,17.3923,17.41,17.3835,17.3835,69900.0
2013-12-09 14:40:00,19.68,19.7,19.66,19.67,53800.0,17.3835,17.4012,17.3658,17.3747,53800.0
2013-12-09 14:50:00,19.68,19.68,19.65,19.66,41900.0,17.3835,17.3835,17.357,17.3658,41900.0
2013-12-09 15:00:00,19.66,19.66,19.61,19.63,66400.0,17.3658,17.3658,17.3217,17.3393,66400.0
2013-12-09 15:10:00,19.63,19.65,19.59,19.59,75500.0,17.3393,17.357,17.304,17.304,75500.0
2013-12-09 15:20:00,19.58,19.6,19.53,19.53,152600.0,17.2952,17.3128,17.251,17.251,152600.0
2013-12-09 15:30:00,19.52,19.55,19.5,19.51,154200.0,17.2422,17.2687,17.2245,17.2333,154200.0
2013-12-09 15:40:00,19.51,19.55,19.5,19.55,190200.0,17.2333,17.2687,17.2245,17.2687,190200.0
2013-12-09 15:50:00,19.55,19.55,19.42,19.45,1296900.0,17.2687,17.2687,17.1538,17.1803,1296900.0
2013-12-10 09:30:00,19.62,20.14,19.62,20.02,567100.0,17.3305,17.7898,17.3305,17.6838,567100.0
2013-12-10 09:40:00,20.03,20.05,19.62,19.7,491800.0,17.6927,17.7103,17.3305,17.4012,491800.0
2013-12-10 09:50:00,19.7,19.88,19.55,19.57,419700.0,17.4012,17.5602,17.2687,17.2863,419700.0
2013-12-10 10:00:00,19.57,19.75,19.53,19.74,288300.0,17.2863,17.4453,17.251,17.4365,288300.0
2013-12-10 10:10:00,19.74,19.78,19.7,19.7,119900.0,17.4365,17.4718,17.4012,17.4012,119900.0
2013-12-10 10:20:00,19.7,19.71,19.64,19.7,178700.0,17.4012,17.41,17.3482,17.4012,178700.0
2013-12-10 10:30:00,19.69,19.75,19.67,19.68,133900.0,17.3923,17.4453,17.3747,17.3835,133900.0
2013-12-10 10:40:00,19.68,19.68,19.55,19.57,197000.0,17.3835,17.3835,17.2687,17.2863,197000.0
2013-12-10 10:50:00,19.56,19.64,19.55,19.61,183600.0,17.2775,17.3482,17.2687,17.3217,183600.0
2013-12-10 11:00:00,19.6,19.62,19.53,19.53,134700.0,17.3128,17.3305,17.251,17.251,134700.0
2013-12-10 11:10:00,19.53,19.55,19.47,19.51,130500.0,17.251,17.2687,17.198,17.2333,130500.0
2013-12-10 11:20:00,19.51,19.59,19.5,19.57,85400.0,17.2333,17.304,17.2245,17.2863,85400.0
2013-12-10 11:30:00,19.56,19.62,19.56,19.62,72800.0,17.2775,17.3305,17.2775,17.3305,72800.0
2013-12-10 11:40:00,19.62,19.68,19.61,19.63,110400.0,17.3305,17.3835,17.3217,17.3393,110400.0
2013-12-10 11:50:00,19.63,19.63,19.57,19.58,40500.0,17.3393,17.3393,17.2863,17.2952,40500.0
2013-12-10 12:00:00,19.58,19.59,19.51,19.51,84200.0,17.2952,17.304,17.2333,17.2333,84200.0
2013-12-10 12:10:00,19.51,19.62,19.5,19.62,106700.0,17.2333,17.3305,17.2245,17.3305,106700.0
2013-12-10 12:20:00,19.61,19.64,19.55,19.62,159000.0,17.3217,17.3482,17.2687,17.3305,159000.0
2013-12-10 12:30:00,19.62,19.67,19.6,19.61,79200.0,17.3305,17.3747,17.3128,17.3217,79200.0
2013-12-10 12:40:00,19.61,19.63,19.59,19.61,100300.0,17.3217,17.3393,17.304,17.3217,100300.0
2013-12-10 12:50:00,19.62,19.68,19.62,19.67,80400.0,17.3305,17.3835,17.3305,17.3747,80400.0
2013-12-10 13:00:00,19.67,19.69,19.63,19.66,93600.0,17.3747,17.3923,17.3393,17.3658,93600.0
2013-12-10 13:10:00,19.66,19.73,19.66,19.66,76600.0,17.3658,17.4277,17.3658,17.3658,76600.0
2013-12-10 13:20:00,19.66,19.67,19.6,19.61,77900.0,17.3658,17.3747,17.3128,17.3217,77900.0
2013-12-10 13:30:00,19.61,19.73,19.61,19.71,128500.0,17.3217,17.4277,17.3217,17.41,128500.0
2013-12-10 13:40:00,19.71,19.72,19.68,19.71,58100.0,17.41,17.4188,17.3835,17.41,58100.0
2013-12-10 13:50:00,19.71,19.71,19.63,19.63,103600.0,17.41,17.41,17.3393,17.3393,103600.0
2013-12-10 14:00:00,19.63,19.7,19.6,19.69,101200.0,17.3393,17.4012,17.3128,17.3923,101200.0
2013-12-10 14:10:00,19.7,19.7,19.66,19.67,75400.0,17.4012,17.4012,17.3658,17.3747,75400.0
2013-12-10 14:20:00,19.67,19.67,19.6,19.61,115500.0,17.3747,17.3747,17.3128,17.3217,115500.0
2013-12-10 14:30:00,19.6,19.61,19.54,19.56,249600.0,17.3128,17.3217,17.2598,17.2775,249600.0
2013-12-10 14:40:00,19.55,19.56,19.5,19.52,234200.0,17.2687,17.2775,17.2245,17.2422,234200.0
2013-12-10 14:50:00,19.52,19.54,19.5,19.54,144800.0,17.2422,17.2598,17.2245,17.2598,144800.0
2013-12-10 15:00:00,19.54,19.57,19.53,19.55,142300.0,17.2598,17.2863,17.251,17.2687,142300.0
2013-12-10 15:10:00,19.54,19.57,19.53,19.53,97700.0,17.2598,17.2863,17.251,17.251,97700.0
2013-12-10 15:20:00,19.53,19.59,19.53,19.56,150300.0,17.251,17.304,17.251,17.2775,150300.0
2013-12-10 15:30:00,19.56,19.56,19.5,19.54,129700.0,17.2775,17.2775,17.2245,17.2598,129700.0
2013-12-10 15:40:00,19.54,19.55,19.53,19.54,246500.0,17.2598,17.2687,17.251,17.2598,246500.0
2013-12-10 15:50:00,19.54,19.55,19.52,19.52,413600.0,17.2598,17.2687,17.2422,17.2422,413600.0
2013-12-11 09:30:00,19.49,19.51,19.27,19.36,221900.0,17.2157,17.2333,17.0213,17.1008,221900.0
2013-12-11 09:40:00,19.36,19.37,19.13,19.13,348800.0,17.1008,17.1097,16.8977,16.8977,348800.0
2013-12-11 09:50:00,19.13,19.18,19.1,19.12,597900.0,16.8977,16.9418,16.8712,16.8888,597900.0
2013-12-11 10:00:00,19.12,19.15,19.07,19.14,283200.0,16.8888,16.9153,16.8447,16.9065,283200.0
2013-12-11 10:10:00,19.14,19.2,19.12,19.14,427000.0,16.9065,16.9595,16.8888,16.9065,427000.0
2013-12-11 10:20:00,19.14,19.18,19.11,19.15,362300.0,16.9065,16.9418,16.88,16.9153,362300.0
2013-12-11 10:30:00,19.15,19.22,19.12,19.21,157200.0,16.9153,16.9772,16.8888,16.9683,157200.0
2013-12-11 10:40:00,19.21,19.21,19.07,19.07,155900.0,16.9683,16.9683,16.8447,16.8447,155900.0
2013-12-11 10:50:00,19.08,19.09,19.02,19.05,116100.0,16.8535,16.8623,16.8005,16.827,116100.0
2013-12-11 11:00:00,19.04,19.12,19.04,19.07,102400.0,16.8182,16.8888,16.8182,16.8447,102400.0
2013-12-11 11:10:00,19.07,19.1,19.04,19.05,73300.0,16.8447,16.8712,16.8182,16.827,73300.0
2013-12-11 11:20:00,19.05,19.05,19.02,19.05,102000.0,16.827,16.827,16.8005,16.827,102000.0
2013-12-11 11:30:00,19.04,19.08,19.01,19.07,110800.0,16.8182,16.8535,16.7917,16.8447,110800.0
2013-12-11 11:40:00,19.07,19.09,19.02,19.06,104100.0,16.8447,16.8623,16.8005,16.8358,104100.0
2013-12-11 11:50:00,19.07,19.08,19.01,19.05,100000.0,16.8447,16.8535,16.7917,16.827,100000.0
2013-12-11 12:00:00,19.05,19.05,19.0,19.02,110100.0,16.827,16.827,16.7828,16.8005,110100.0
2013-12-11 12:10:00,19.02,19.03,19.0,19.01,138100.0,16.8005,16.8093,16.7828,16.7917,138100.0
2013-12-11 12:20:00,19.01,19.03,19.0,19.01,172100.0,16.7917,16.8093,16.7828,16.7917,172100.0
2013-12-11 12:30:00,19.0,19.05,19.0,19.05,190700.0,16.7828,16.827,16.7828,16.827,190700.0
2013-12-11 12:40:00,19.04,19.05,19.01,19.03,65200.0,16.8182,16.827,16.7917,16.8093,65200.0
2013-12-11 12:50:00,19.04,19.05,19.01,19.01,62600.0,16.8182,16.827,16.7917,16.7917,62600.0
2013-12-11 13:00:00,19.01,19.02,18.97,18.97,128400.0,16.7917,16.8005,16.7563,16.7563,128400.0
2013-12-11 13:10:00,18.97,18.98,18.95,18.96,98800.0,16.7563,16.7652,16.7387,16.7475,98800.0
2013-12-11 13:20:00,18.95,18.96,18.92,18.94,136800.0,16.7387,16.7475,16.7122,16.7298,136800.0
2013-12-11 13:30:00,18.93,19.02,18.93,19.0,157000.0,16.721,16.8005,16.721,16.7828,157000.0
2013-12-11 13:40:00,19.0,19.02,18.98,19.0,135800.0,16.7828,16.8005,16.7652,16.7828,135800.0
2013-12-11 13:50:00,19.0,19.04,18.98,19.01,83700.0,16.7828,16.8182,16.7652,16.7917,83700.0
2013-12-11 14:00:00,19.01,19.01,18.9,18.92,108900.0,16.7917,16.7917,16.6945,16.7122,108900.0
2013-12-11 14:10:00,18.91,18.93,18.89,18.9,155500.0,16.7033,16.721,16.6857,16.6945,155500.0
2013-12-11 14:20:00,18.9,18.93,18.89,18.93,99400.0,16.6945,16.721,16.6857,16.721,99400.0
2013-12-11 14:30:00,18.92,18.93,18.9,18.9,94200.0,16.7122,16.721,16.6945,16.6945,94200.0
2013-12-11 14:40:00,18.9,18.96,18.9,18.96,111700.0,16.6945,16.7475,16.6945,16.7475,111700.0
2013-12-11 14:50:00,18.96,18.98,18.92,18.96,138900.0,16.7475,16.7652,16.7122,16.7475,138900.0
2013-12-11 15:00:00,18.96,18.97,18.93,18.96,204900.0,16.7475,16.7563,16.721,16.7475,204900.0
2013-12-11 15:10:00,18.96,18.97,18.92,18.96,160700.0,16.7475,16.7563,16.7122,16.7475,160700.0
2013-12-11 15:20:00,18.96,18.98,18.93,18.97,165400.0,16.7475,16.7652,16.721,16.7563,165400.0
2013-12-11 15:30:00,18.97,19.01,18.97,18.99,301900.0,16.7563,16.7917,16.7563,16.774,301900.0
2013-12-11 15:40:00,18.99,19.01,18.92,19.01,514500.0,16.774,16.7917,16.7122,16.7917,514500.0
2013-12-11 15:50:00,19.01,19.02,19.0,19.01,660000.0,16.7917,16.8005,16.7828,16.7917,660000.0
2013-12-12 09:30:00,18.93,19.03,18.89,18.94,140000.0,16.721,16.8093,16.6857,16.7298,140000.0
2013-12-12 09:40:00,18.95,18.97,18.84,18.86,119200.0,16.7387,16.7563,16.6415,16.6592,119200.0
2013-12-12 09:50:00,18.86,18.9,18.84,18.85,62500.0,16.6592,16.6945,16.6415,16.6503,62500.0
2013-12-12 10:00:00,18.85,18.94,18.84,18.92,76000.0,16.6503,16.7298,16.6415,16.7122,76000.0
2013-12-12 10:10:00,18.91,18.95,18.88,18.91,183400.0,16.7033,16.7387,16.6768,16.7033,183400.0
2013-12-12 10:20:00,18.92,18.99,18.91,18.96,95800.0,16.7122,16.774,16.7033,16.7475,95800.0
2013-12-12 10:30:00,18.96,19.05,18.96,19.04,72900.0,16.7475,16.827,16.7475,16.8182,72900.0
2013-12-12 10:40:00,19.05,19.07,19.01,19.04,51300.0,16.827,16.8447,16.7917,16.8182,51300.0
2013-12-12 10:50:00,19.04,19.04,18.97,19.01,32200.0,16.8182,16.8182,16.7563,16.7917,32200.0
2013-12-12 11:00:00,19.01,19.08,19.0,19.08,49700.0,16.7917,16.8535,16.7828,16.8535,49700.0
2013-12-12 11:10:00,19.07,19.1,19.0,19.01,233800.0,16.8447,16.8712,16.7828,16.7917,233800.0
2013-12-12 11:20:00,19.02,19.04,18.97,18.99,46200.0,16.8005,16.8182,16.7563,16.774,46200.0
2013-12-12 11:30:00,19.0,19.05,18.98,19.04,52900.0,16.7828,16.827,16.7652,16.8182,52900.0
2013-12-12 11:40:00,19.03,19.06,19.0,19.0,41600.0,16.8093,16.8358,16.7828,16.7828,41600.0
2013-12-12 11:50:00,19.0,19.03,18.99,19.01,29200.0,16.7828,16.8093,16.774,16.7917,29200.0
2013-12-12 12:00:00,19.0,19.0,18.94,18.95,52500.0,16.7828,16.7828,16.7298,16.7387,52500.0
2013-12-12 12:10:00,18.96,18.98,18.9,18.9,50100.0,16.7475,16.7652,16.6945,16.6945,50100.0
2013-12-12 12:20:00,18.91,18.91,18.83,18.88,142200.0,16.7033,16.7033,16.6327,16.6768,142200.0
2013-12-12 12:30:00,18.88,18.9,18.86,18.86,42300.0,16.6768,16.6945,16.6592,16.6592,42300.0
2013-12-12 12:40:00,18.87,18.9,18.86,18.89,35900.0,16.668,16.6945,16.6592,16.6857,35900.0
2013-12-12 12:50:00,18.89,18.93,18.89,18.93,43300.0,16.6857,16.721,16.6857,16.721,43300.0
2013-12-12 13:00:00,18.92,18.93,18.91,18.92,37900.0,16.7122,16.721,16.7033,16.7122,37900.0
2013-12-12 13:10:00,18.92,18.94,18.91,18.92,43400.0,16.7122,16.7298,16.7033,16.7122,43400.0
2013-12-12 13:20:00,18.92,18.93,18.9,18.93,78900.0,16.7122,16.721,16.6945,16.721,78900.0
2013-12-12 13:30:00,18.93,18.97,18.93,18.96,79600.0,16.721,16.7563,16.721,16.7475,79600.0
2013-12-12 13:40:00,18.95,18.98,18.95,18.97,67700.0,16.7387,16.7652,16.7387,16.7563,67700.0
2013-12-12 13:50:00,18.97,19.0,18.96,18.99,111400.0,16.7563,16.7828,16.7475,16.774,111400.0
2013-12-12 14:00:00,19.0,19.12,19.0,19.09,226600.0,16.7828,16.8888,16.7828,16.8623,226600.0
2013-12-12 14:10:00,19.09,19.12,19.09,19.11,70400.0,16.8623,16.8888,16.8623,16.88,70400.0
2013-12-12 14:20:00,19.12,19.14,19.1,19.14,118200.0,16.8888,16.9065,16.8712,16.9065,118200.0
2013-12-12 14:30:00,19.13,19.14,19.12,19.14,47100.0,16.8977,16.9065,16.8888,16.9065,47100.0
2013-12-12 14:40:00,19.14,19.19,19.12,19.15,169700.0,16.9065,16.9507,16.8888,16.9153,169700.0
2013-12-12 14:50:00,19.14,19.18,19.12,19.13,196800.0,16.9065,16.9418,16.8888,16.8977,196800.0
2013-12-12 15:00:00,19.14,19.14,19.08,19.11,150500.0,16.9065,16.9065,16.8535,16.88,150500.0
2013-12-12 15:10:00,19.11,19.11,19.07,19.08,69800.0,16.88,16.88,16.8447,16.8535,69800.0
2013-12-12 15:20:00,19.08,19.14,19.07,19.09,107800.0,16.8535,16.9065,16.8447,16.8623,107800.0
2013-12-12 15:30:00,19.09,19.1,19.07,19.07,122900.0,16.8623,16.8712,16.8447,16.8447,122900.0
2013-12-12 15:40:00,19.07,19.08,19.0,19.0,296400.0,16.8447,16.8535,16.7828,16.7828,296400.0
2013-12-12 15:50:00,19.01,19.04,18.98,19.0,502000.0,16.7917,16.8182,16.7652,16.7828,502000.0
2013-12-13 09:30:00,19.06,19.19,19.05,19.07,83900.0,16.8358,16.9507,16.827,16.8447,83900.0
2013-12-13 09:40:00,19.07,19.17,19.07,19.17,86600.0,16.8447,16.933,16.8447,16.933,86600.0
2013-12-13 09:50:00,19.18,19.2,19.12,19.15,87900.0,16.9418,16.9595,16.8888,16.9153,87900.0
2013-12-13 10:00:00,19.15,19.18,19.12,19.12,90500.0,16.9153,16.9418,16.8888,16.8888,90500.0
2013-12-13 10:10:00,19.11,19.12,18.96,19.01,248300.0,16.88,16.8888,16.7475,16.7917,248300.0
2013-12-13 10:20:00,19.01,19.06,19.0,19.05,76900.0,16.7917,16.8358,16.7828,16.827,76900.0
2013-12-13 10:30:00,19.06,19.1,19.05,19.06,51100.0,16.8358,16.8712,16.827,16.8358,51100.0
2013-12-13 10:40:00,19.07,19.08,19.03,19.05,123600.0,16.8447,16.8535,16.8093,16.827,123600.0
2013-12-13 10:50:00,19.05,19.07,19.03,19.04,75800.0,16.827,16.8447,16.8093,16.8182,75800.0
2013-12-13 11:00:00,19.04,19.06,19.0,19.04,84100.0,16.8182,16.8358,16.7828,16.8182,84100.0
2013-12-13 11:10:00,19.04,19.11,19.03,19.09,68300.0,16.8182,16.88,16.8093,16.8623,68300.0
2013-12-13 11:20:00,19.09,19.11,19.04,19.05,51700.0,16.8623,16.88,16.8182,16.827,51700.0
2013-12-13 11:30:00,19.05,19.09,19.03,19.05,75200.0,16.827,16.8623,16.8093,16.827,75200.0
2013-12-13 11:40:00,19.04,19.07,19.02,19.02,34800.0,16.8182,16.8447,16.8005,16.8005,34800.0
2013-12-13 11:50:00,19.03,19.03,18.98,19.01,49700.0,16.8093,16.8093,16.7652,16.7917,49700.0
2013-12-13 12:00:00,19.01,19.02,18.97,18.98,38800.0,16.7917,16.8005,16.7563,16.7652,38800.0
2013-12-13 12:10:00,18.98,19.02,18.98,19.02,23400.0,16.7652,16.8005,16.7652,16.8005,23400.0
2013-12-13 12:20:00,19.02,19.04,18.99,19.01,28700.0,16.8005,16.8182,16.774,16.7917,28700.0
2013-12-13 12:30:00,19.01,19.02,18.99,19.02,15300.0,16.7917,16.8005,16.774,16.8005,15300.0
2013-12-13 12:40:00,19.02,19.03,18.98,18.98,39700.0,16.8005,16.8093,16.7652,16.7652,39700.0
2013-12-13 12:50:00,18.98,19.01,18.98,18.98,55900.0,16.7652,16.7917,16.7652,16.7652,55900.0
2013-12-13 13:00:00,18.99,19.03,18.98,19.0,34500.0,16.774,16.8093,16.7652,16.7828,34500.0
2013-12-13 13:10:00,19.0,19.03,18.99,19.02,40200.0,16.7828,16.8093,16.774,16.8005,40200.0
2013-12-13 13:20:00,19.01,19.04,19.0,19.04,51800.0,16.7917,16.8182,16.7828,16.8182,51800.0
2013-12-13 13:30:00,19.04,19.07,19.03,19.05,45700.0,16.8182,16.8447,16.8093,16.827,45700.0
2013-12-13 13:40:00,19.05,19.05,19.01,19.03,51900.0,16.827,16.827,16.7917,16.8093,51900.0
2013-12-13 13:50:00,19.02,19.03,18.98,18.98,29100.0,16.8005,16.8093,16.7652,16.7652,29100.0
2013-12-13 14:00:00,18.98,19.01,18.95,19.0,102800.0,16.7652,16.7917,16.7387,16.7828,102800.0
2013-12-13 14:10:00,18.99,19.02,18.99,19.0,72200.0,16.774,16.8005,16.774,16.7828,72200.0
2013-12-13 14:20:00,19.0,19.0,18.89,18.9,119400.0,16.7828,16.7828,16.6857,16.6945,119400.0
2013-12-13 14:30:00,18.89,18.96,18.89,18.95,82700.0,16.6857,16.7475,16.6857,16.7387,82700.0
2013-12-13 14:40:00,18.95,18.96,18.94,18.96,55500.0,16.7387,16.7475,16.7298,16.7475,55500.0
2013-12-13 14:50:00,18.96,18.98,18.95,18.98,51600.0,16.7475,16.7652,16.7387,16.7652,51600.0
2013-12-13 15:00:00,18.97,18.98,18.92,18.93,71800.0,16.7563,16.7652,16.7122,16.721,71800.0
2013-12-13 15:10:00,18.93,18.99,18.92,18.99,68700.0,16.721,16.774,16.7122,16.774,68700.0
2013-12-13 15:20:00,18.98,19.01,18.98,19.0,76900.0,16.7652,16.7917,16.7652,16.7828,76900.0
2013-12-13 15:30:00,18.99,19.02,18.95,18.95,122900.0,16.774,16.8005,16.7387,16.7387,122900.0
2013-12-13 15:40:00,18.96,18.99,18.95,18.98,98000.0,16.7475,16.774,16.7387,16.7652,98000.0
2013-12-13 15:50:00,18.99,18.99,18.95,18.95,323600.0,16.774,16.774,16.7387,16.7387,323600.0
2013-12-16 09:30:00,19.05,19.2,19.0,19.05,139200.0,16.827,16.9595,16.7828,16.827,139200.0
2013-12-16 09:40:00,19.05,19.14,19.03,19.13,109000.0,16.827,16.9065,16.8093,16.8977,109000.0
2013-12-16 09:50:00,19.14,19.18,19.13,19.18,140800.0,16.9065,16.9418,16.8977,16.9418,140800.0
2013-12-16 10:00:00,19.19,19.22,19.13,19.16,187400.0,16.9507,16.9772,16.8977,16.9242,187400.0
2013-12-16 10:10:00,19.15,19.18,19.1,19.1,73800.0,16.9153,16.9418,16.8712,16.8712,73800.0
2013-12-16 10:20:00,19.11,19.2,19.1,19.18,87200.0,16.88,16.9595,16.8712,16.9418,87200.0
2013-12-16 10:30:00,19.18,19.18,19.12,19.18,56400.0,16.9418,16.9418,16.8888,16.9418,56400.0
2013-12-16 10:40:00,19.17,19.29,19.16,19.29,132900.0,16.933,17.039,16.9242,17.039,132900.0
2013-12-16 10:50:00,19.29,19.32,19.27,19.32,93900.0,17.039,17.0655,17.0213,17.0655,93900.0
2013-12-16 11:00:00,19.32,19.32,19.27,19.32,155300.0,17.0655,17.0655,17.0213,17.0655,155300.0
2013-12-16 11:10:00,19.32,19.41,19.31,19.41,143200.0,17.0655,17.145,17.0567,17.145,143200.0
2013-12-16 11:20:00,19.4,19.47,19.38,19.44,178600.0,17.1362,17.198,17.1185,17.1715,178600.0
2013-12-16 11:30:00,19.44,19.46,19.37,19.37,94400.0,17.1715,17.1892,17.1097,17.1097,94400.0
2013-12-16 11:40:00,19.37,19.4,19.34,19.37,90100.0,17.1097,17.1362,17.0832,17.1097,90100.0
2013-12-16 11:50:00,19.37,19.38,19.3,19.37,223200.0,17.1097,17.1185,17.0478,17.1097,223200.0
2013-12-16 12:00:00,19.38,19.4,19.31,19.34,50500.0,17.1185,17.1362,17.0567,17.0832,50500.0
2013-12-16 12:10:00,19.34,19.34,19.25,19.25,67100.0,17.0832,17.0832,17.0037,17.0037,67100.0
2013-12-16 12:20:00,19.25,19.26,19.2,19.22,70900.0,17.0037,17.0125,16.9595,16.9772,70900.0
2013-12-16 12:30:00,19.21,19.23,19.21,19.22,37000.0,16.9683,16.986,16.9683,16.9772,37000.0
2013-12-16 12:40:00,19.23,19.23,19.19,19.19,16800.0,16.986,16.986,16.9507,16.9507,16800.0
2013-12-16 12:50:00,19.2,19.2,19.15,19.16,39100.0,16.9595,16.9595,16.9153,16.9242,39100.0
2013-12-16 13:00:00,19.15,19.16,19.12,19.15,42500.0,16.9153,16.9242,16.8888,16.9153,42500.0
2013-12-16 13:10:00,19.15,19.17,19.14,19.16,27600.0,16.9153,16.933,16.9065,16.9242,27600.0
2013-12-16 13:20:00,19.16,19.16,19.12,19.15,55500.0,16.9242,16.9242,16.8888,16.9153,55500.0
2013-12-16 13:30:00,19.15,19.18,19.13,19.15,39200.0,16.9153,16.9418,16.8977,16.9153,39200.0
2013-12-16 13:40:00,19.15,19.16,19.12,19.14,26600.0,16.9153,16.9242,16.8888,16.9065,26600.0
2013-12-16 13:50:00,19.13,19.16,19.12,19.15,54400.0,16.8977,16.9242,16.8888,16.9153,54400.0
2013-12-16 14:00:00,19.15,19.21,19.14,19.18,56600.0,16.9153,16.9683,16.9065,16.9418,56600.0
2013-12-16 14:10:00,19.19,19.2,19.18,19.19,34300.0,16.9507,16.9595,16.9418,16.9507,34300.0
2013-12-16 14:20:00,19.18,19.19,19.16,19.16,25700.0,16.9418,16.9507,16.9242,16.9242,25700.0
2013-12-16 14:30:00,19.16,19.17,19.13,19.15,36600.0,16.9242,16.933,16.8977,16.9153,36600.0
2013-12-16 14:40:00,19.16,19.16,19.12,19.14,46400.0,16.9242,16.9242,16.8888,16.9065,46400.0
2013-12-16 14:50:00,19.14,19.18,19.13,19.16,56900.0,16.9065,16.9418,16.8977,16.9242,56900.0
2013-12-16 15:00:00,19.16,19.17,19.15,19.15,49200.0,16.9242,16.933,16.9153,16.9153,49200.0
2013-12-16 15:10:00,19.16,19.17,19.15,19.16,49900.0,16.9242,16.933,16.9153,16.9242,49900.0
2013-12-16 15:20:00,19.16,19.16,19.13,19.14,88600.0,16.9242,16.9242,16.8977,16.9065,88600.0
2013-12-16 15:30:00,19.13,19.15,19.12,19.15,95100.0,16.8977,16.9153,16.8888,16.9153,95100.0
2013-12-16 15:40:00,19.14,19.17,19.13,19.15,286000.0,16.9065,16.933,16.8977,16.9153,286000.0
2013-12-16 15:50:00,19.15,19.17,19.14,19.16,303600.0,16.9153,16.933,16.9065,16.9242,303600.0
2013-12-17 09:30:00,18.96,18.96,18.75,18.77,384300.0,16.7475,16.7475,16.562,16.5797,384300.0
2013-12-17 09:40:00,18.76,18.89,18.68,18.88,308700.0,16.5709,16.6857,16.5002,16.6768,308700.0
2013-12-17 09:50:00,18.88,18.94,18.82,18.89,241500.0,16.6768,16.7298,16.6238,16.6857,241500.0
2013-12-17 10:00:00,18.91,19.06,18.9,18.98,471600.0,16.7033,16.8358,16.6945,16.7652,471600.0
2013-12-17 10:10:00,18.98,19.01,18.92,19.0,147400.0,16.7652,16.7917,16.7122,16.7828,147400.0
2013-12-17 10:20:00,19.0,19.06,18.97,18.99,171300.0,16.7828,16.8358,16.7563,16.774,171300.0
2013-12-17 10:30:00,18.99,18.99,18.9,18.94,162600.0,16.774,16.774,16.6945,16.7298,162600.0
2013-12-17 10:40:00,18.93,18.96,18.91,18.91,139800.0,16.721,16.7475,16.7033,16.7033,139800.0
2013-12-17 10:50:00,18.91,18.94,18.87,18.87,108500.0,16.7033,16.7298,16.668,16.668,108500.0
2013-12-17 11:00:00,18.87,18.87,18.8,18.87,72700.0,16.668,16.668,16.6062,16.668,72700.0
2013-12-17 11:10:00,18.87,18.87,18.83,18.85,75900.0,16.668,16.668,16.6327,16.6503,75900.0
2013-12-17 11:20:00,18.84,18.87,18.83,18.83,113300.0,16.6415,16.668,16.6327,16.6327,113300.0
2013-12-17 11:30:00,18.84,18.86,18.81,18.81,93000.0,16.6415,16.6592,16.615,16.615,93000.0
2013-12-17 11:40:00,18.81,18.93,18.8,18.93,111100.0,16.615,16.721,16.6062,16.721,111100.0
2013-12-17 11:50:00,18.93,18.94,18.89,18.89,94000.0,16.721,16.7298,16.6857,16.6857,94000.0
2013-12-17 12:00:00,18.9,18.95,18.89,18.93,86800.0,16.6945,16.7387,16.6857,16.721,86800.0
2013-12-17 12:10:00,18.92,19.02,18.92,18.98,117400.0,16.7122,16.8005,16.7122,16.7652,117400.0
2013-12-17 12:20:00,18.97,18.98,18.92,18.95,57800.0,16.7563,16.7652,16.7122,16.7387,57800.0
2013-12-17 12:30:00,18.95,18.96,18.94,18.94,33400.0,16.7387,16.7475,16.7298,16.7298,33400.0
2013-12-17 12:40:00,18.94,18.96,18.93,18.93,42600.0,16.7298,16.7475,16.721,16.721,42600.0
2013-12-17 12:50:00,18.93,18.97,18.92,18.97,50800.0,16.721,16.7563,16.7122,16.7563,50800.0
2013-12-17 13:00:00,18.97,19.03,18.96,19.02,64300.0,16.7563,16.8093,16.7475,16.8005,64300.0
2013-12-17 13:10:00,19.02,19.07,19.01,19.07,54000.0,16.8005,16.8447,16.7917,16.8447,54000.0
2013-12-17 13:20:00,19.07,19.07,19.0,19.04,52300.0,16.8447,16.8447,16.7828,16.8182,52300.0
2013-12-17 13:30:00,19.04,19.09,19.03,19.04,71000.0,16.8182,16.8623,16.8093,16.8182,71000.0
2013-12-17 13:40:00,19.04,19.06,19.03,19.04,64200.0,16.8182,16.8358,16.8093,16.8182,64200.0
2013-12-17 13:50:00,19.04,19.07,19.03,19.06,54400.0,16.8182,16.8447,16.8093,16.8358,54400.0
2013-12-17 14:00:00,19.07,19.11,19.06,19.11,136200.0,16.8447,16.88,16.8358,16.88,136200.0
2013-12-17 14:10:00,19.1,19.11,19.04,19.04,88900.0,16.8712,16.88,16.8182,16.8182,88900.0
2013-12-17 14:20:00,19.05,19.05,19.0,19.01,147200.0,16.827,16.827,16.7828,16.7917,147200.0
2013-12-17 14:30:00,19.0,19.01,18.97,18.98,101500.0,16.7828,16.7917,16.7563,16.7652,101500.0
2013-12-17 14:40:00,18.98,18.99,18.97,18.98,81200.0,16.7652,16.774,16.7563,16.7652,81200.0
2013-12-17 14:50:00,18.98,18.99,18.94,18.96,187700.0,16.7652,16.774,16.7298,16.7475,187700.0
2013-12-17 15:00:00,18.96,18.99,18.96,18.98,78200.0,16.7475,16.774,16.7475,16.7652,78200.0
2013-12-17 15:10:00,18.97,18.98,18.96,18.97,87600.0,16.7563,16.7652,16.7475,16.7563,87600.0
2013-12-17 15:20:00,18.96,18.97,18.95,18.95,101700.0,16.7475,16.7563,16.7387,16.7387,101700.0
2013-12-17 15:30:00,18.94,18.96,18.92,18.92,193400.0,16.7298,16.7475,16.7122,16.7122,193400.0
2013-12-17 15:40:00,18.92,18.93,18.88,18.89,471400.0,16.7122,16.721,16.6768,16.6857,471400.0
2013-12-17 15:50:00,18.9,18.93,18.89,18.9,426100.0,16.6945,16.721,16.6857,16.6945,426100.0
2013-12-18 09:30:00,19.35,19.7,19.35,19.62,658200.0,17.092,17.4012,17.092,17.3305,658200.0
2013-12-18 09:40:00,19.61,19.62,19.43,19.58,440500.0,17.3217,17.3305,17.1627,17.2952,440500.0
2013-12-18 09:50:00,19.57,19.57,19.46,19.47,235800.0,17.2863,17.2863,17.1892,17.198,235800.0
2013-12-18 10:00:00,19.46,19.53,19.45,19.51,305400.0,17.1892,17.251,17.1803,17.2333,305400.0
2013-12-18 10:10:00,19.51,19.51,19.4,19.4,147400.0,17.2333,17.2333,17.1362,17.1362,147400.0
2013-12-18 10:20:00,19.4,19.46,19.39,19.46,109400.0,17.1362,17.1892,17.1273,17.1892,109400.0
2013-12-18 10:30:00,19.46,19.53,19.43,19.46,125400.0,17.1892,17.251,17.1627,17.1892,125400.0
2013-12-18 10:40:00,19.46,19.47,19.39,19.41,119600.0,17.1892,17.198,17.1273,17.145,119600.0
2013-12-18 10:50:00,19.41,19.47,19.39,19.46,217300.0,17.145,17.198,17.1273,17.1892,217300.0
2013-12-18 11:00:00,19.45,19.48,19.44,19.48,125700.0,17.1803,17.2068,17.1715,17.2068,125700.0
2013-12-18 11:10:00,19.47,19.48,19.34,19.34,330800.0,17.198,17.2068,17.0832,17.0832,330800.0
2013-12-18 11:20:00,19.34,19.39,19.32,19.35,211400.0,17.0832,17.1273,17.0655,17.092,211400.0
2013-12-18 11:30:00,19.34,19.39,19.25,19.39,144600.0,17.0832,17.1273,17.0037,17.1273,144600.0
2013-12-18 11:40:00,19.39,19.39,19.24,19.27,286400.0,17.1273,17.1273,16.9948,17.0213,286400.0
2013-12-18 11:50:00,19.27,19.4,19.27,19.37,504000.0,17.0213,17.1362,17.0213,17.1097,504000.0
2013-12-18 12:00:00,19.37,19.46,19.35,19.45,337300.0,17.1097,17.1892,17.092,17.1803,337300.0
2013-12-18 12:10:00,19.44,19.51,19.43,19.44,217700.0,17.1715,17.2333,17.1627,17.1715,217700.0
2013-12-18 12:20:00,19.44,19.45,19.41,19.42,45500.0,17.1715,17.1803,17.145,17.1538,45500.0
2013-12-18 12:30:00,19.42,19.46,19.39,19.43,133400.0,17.1538,17.1892,17.1273,17.1627,133400.0
2013-12-18 12:40:00,19.44,19.52,19.42,19.42,220100.0,17.1715,17.2422,17.1538,17.1538,220100.0
2013-12-18 12:50:00,19.42,19.44,19.35,19.36,96900.0,17.1538,17.1715,17.092,17.1008,96900.0
2013-12-18 13:00:00,19.35,19.4,19.3,19.31,179100.0,17.092,17.1362,17.0478,17.0567,179100.0
2013-12-18 13:10:00,19.3,19.32,19.28,19.29,233000.0,17.0478,17.0655,17.0302,17.039,233000.0
2013-12-18 13:20:00,19.29,19.33,19.28,19.29,150300.0,17.039,17.0743,17.0302,17.039,150300.0
2013-12-18 13:30:00,19.29,19.29,19.23,19.26,171500.0,17.039,17.039,16.986,17.0125,171500.0
2013-12-18 13:40:00,19.27,19.3,19.26,19.27,99600.0,17.0213,17.0478,17.0125,17.0213,99600.0
2013-12-18 13:50:00,19.27,19.3,19.23,19.27,164800.0,17.0213,17.0478,16.986,17.0213,164800.0
2013-12-18 14:00:00,19.29,19.81,19.07,19.67,970700.0,17.039,17.4983,16.8447,17.3747,970700.0
2013-12-18 14:10:00,19.67,19.68,19.43,19.49,480400.0,17.3747,17.3835,17.1627,17.2157,480400.0
2013-12-18 14:20:00,19.49,19.77,19.48,19.75,535300.0,17.2157,17.463,17.2068,17.4453,535300.0
2013-12-18 14:30:00,19.75,20.16,19.74,20.14,880900.0,17.4453,17.8075,17.4365,17.7898,880900.0
2013-12-18 14:40:00,20.15,20.18,19.96,19.96,949600.0,17.7986,17.8251,17.6308,17.6308,949600.0
2013-12-18 14:50:00,19.96,20.01,19.87,19.96,548800.0,17.6308,17.675,17.5513,17.6308,548800.0
2013-12-18 15:00:00,19.96,20.08,19.9,20.07,584900.0,17.6308,17.7368,17.5778,17.728,584900.0
2013-12-18 15:10:00,20.08,20.19,20.07,20.19,627300.0,17.7368,17.834,17.728,17.834,627300.0
2013-12-18 15:20:00,20.18,20.2,20.07,20.09,535400.0,17.8251,17.8428,17.728,17.7456,535400.0
2013-12-18 15:30:00,20.09,20.18,20.07,20.16,808000.0,17.7456,17.8251,17.728,17.8075,808000.0
2013-12-18 15:40:00,20.17,20.3,20.15,20.18,835700.0,17.8163,17.9311,17.7986,17.8251,835700.0
2013-12-18 15:50:00,20.18,20.19,20.08,20.11,1876000.0,17.8251,17.834,17.7368,17.7633,1876000.0
2013-12-19 09:30:00,19.93,20.21,19.93,20.15,744400.0,17.6043,17.8516,17.6043,17.7986,744400.0
2013-12-19 09:40:00,20.15,20.19,19.94,19.96,432900.0,17.7986,17.834,17.6132,17.6308,432900.0
2013-12-19 09:50:00,19.97,20.21,19.97,20.18,443200.0,17.6397,17.8516,17.6397,17.8251,443200.0
2013-12-19 10:00:00,20.18,20.25,20.14,20.24,831400.0,17.8251,17.887,17.7898,17.8781,831400.0
2013-12-19 10:10:00,20.24,20.25,19.97,20.02,260300.0,17.8781,17.887,17.6397,17.6838,260300.0
2013-12-19 10:20:00,20.01,20.09,20.0,20.05,136900.0,17.675,17.7456,17.6662,17.7103,136900.0
2013-12-19 10:30:00,20.05,20.13,20.04,20.1,137900.0,17.7103,17.781,17.7015,17.7545,137900.0
2013-12-19 10:40:00,20.1,20.17,20.1,20.15,139300.0,17.7545,17.8163,17.7545,17.7986,139300.0
2013-12-19 10:50:00,20.15,20.2,20.11,20.2,146900.0,17.7986,17.8428,17.7633,17.8428,146900.0
2013-12-19 11:00:00,20.19,20.23,20.18,20.21,89300.0,17.834,17.8693,17.8251,17.8516,89300.0
2013-12-19 11:10:00,20.21,20.24,20.18,20.22,115300.0,17.8516,17.8781,17.8251,17.8605,115300.0
2013-12-19 11:20:00,20.22,20.22,20.13,20.16,129900.0,17.8605,17.8605,17.781,17.8075,129900.0
2013-12-19 11:30:00,20.14,20.16,20.13,20.14,86300.0,17.7898,17.8075,17.781,17.7898,86300.0
2013-12-19 11:40:00,20.14,20.17,20.1,20.17,106200.0,17.7898,17.8163,17.7545,17.8163,106200.0
2013-12-19 11:50:00,20.16,20.17,20.11,20.11,94000.0,17.8075,17.8163,17.7633,17.7633,94000.0
2013-12-19 12:00:00,20.11,20.11,20.05,20.09,62900.0,17.7633,17.7633,17.7103,17.7456,62900.0
2013-12-19 12:10:00,20.09,20.09,20.05,20.07,131900.0,17.7456,17.7456,17.7103,17.728,131900.0
2013-12-19 12:20:00,20.06,20.12,20.06,20.11,73300.0,17.7191,17.7721,17.7191,17.7633,73300.0
2013-12-19 12:30:00,20.11,20.14,20.11,20.11,85400.0,17.7633,17.7898,17.7633,17.7633,85400.0
2013-12-19 12:40:00,20.12,20.12,20.05,20.07,59700.0,17.7721,17.7721,17.7103,17.728,59700.0
2013-12-19 12:50:00,20.08,20.12,20.07,20.12,59600.0,17.7368,17.7721,17.728,17.7721,59600.0
2013-12-19 13:00:00,20.12,20.12,20.05,20.08,157500.0,17.7721,17.7721,17.7103,17.7368,157500.0
2013-12-19 13:10:00,20.09,20.15,20.08,20.15,56100.0,17.7456,17.7986,17.7368,17.7986,56100.0
2013-12-19 13:20:00,20.14,20.18,20.13,20.17,91800.0,17.7898,17.8251,17.781,17.8163,91800.0
2013-12-19 13:30:00,20.17,20.17,20.15,20.16,40500.0,17.8163,17.8163,17.7986,17.8075,40500.0
2013-12-19 13:40:00,20.15,20.2,20.14,20.18,133700.0,17.7986,17.8428,17.7898,17.8251,133700.0
2013-12-19 13:50:00,20.18,20.18,20.12,20.13,72600.0,17.8251,17.8251,17.7721,17.781,72600.0
2013-12-19 14:00:00,20.13,20.13,20.08,20.12,92100.0,17.781,17.781,17.7368,17.7721,92100.0
2013-12-19 14:10:00,20.12,20.15,20.11,20.14,83700.0,17.7721,17.7986,17.7633,17.7898,83700.0
2013-12-19 14:20:00,20.14,20.14,20.09,20.12,111000.0,17.7898,17.7898,17.7456,17.7721,111000.0
2013-12-19 14:30:00,20.12,20.13,20.08,20.09,61800.0,17.7721,17.781,17.7368,17.7456,61800.0
2013-12-19 14:40:00,20.09,20.13,20.09,20.1,125600.0,17.7456,17.781,17.7456,17.7545,125600.0
2013-12-19 14:50:00,20.11,20.14,20.07,20.14,158200.0,17.7633,17.7898,17.728,17.7898,158200.0
2013-12-19 15:00:00,20.13,20.16,20.1,20.1,141400.0,17.781,17.8075,17.7545,17.7545,141400.0
2013-12-19 15:10:00,20.1,20.18,20.1,20.17,169700.0,17.7545,17.8251,17.7545,17.8163,169700.0
2013-12-19 15:20:00,20.17,20.17,20.13,20.13,101000.0,17.8163,17.8163,17.781,17.781,101000.0
2013-12-19 15:30:00,20.13,20.19,20.12,20.14,312500.0,17.781,17.834,17.7721,17.7898,312500.0
2013-12-19 15:40:00,20.14,20.16,20.12,20.14,360800.0,17.7898,17.8075,17.7721,17.7898,360800.0
2013-12-19 15:50:00,20.13,20.18,20.13,20.18,771100.0,17.781,17.8251,17.781,17.8251,771100.0
2013-12-20 09:30:00,20.11,20.42,20.11,20.37,716000.0,17.7633,18.0371,17.7633,17.993,716000.0
2013-12-20 09:40:00,20.37,20.45,20.33,20.42,243200.0,17.993,18.0636,17.9576,18.0371,243200.0
2013-12-20 09:50:00,20.42,20.42,20.29,20.32,153000.0,18.0371,18.0371,17.9223,17.9488,153000.0
2013-12-20 10:00:00,20.33,20.37,20.25,20.29,221600.0,17.9576,17.993,17.887,17.9223,221600.0
2013-12-20 10:10:00,20.29,20.31,20.26,20.28,137800.0,17.9223,17.94,17.8958,17.9135,137800.0
2013-12-20 10:20:00,20.28,20.29,20.21,20.26,203000.0,17.9135,17.9223,17.8516,17.8958,203000.0
2013-12-20 10:30:00,20.25,20.31,20.25,20.3,161100.0,17.887,17.94,17.887,17.9311,161100.0
2013-12-20 10:40:00,20.3,20.38,20.29,20.37,175400.0,17.9311,18.0018,17.9223,17.993,175400.0
2013-12-20 10:50:00,20.38,20.38,20.32,20.32,111200.0,18.0018,18.0018,17.9488,17.9488,111200.0
2013-12-20 11:00:00,20.32,20.34,20.29,20.33,169900.0,17.9488,17.9665,17.9223,17.9576,169900.0
2013-12-20 11:10:00,20.34,20.39,20.33,20.38,147600.0,17.9665,18.0106,17.9576,18.0018,147600.0
2013-12-20 11:20:00,20.37,20.42,20.37,20.38,140900.0,17.993,18.0371,17.993,18.0018,140900.0
2013-12-20 11:30:00,20.37,20.44,20.37,20.43,102500.0,17.993,18.0548,17.993,18.046,102500.0
2013-12-20 11:40:00,20.42,20.48,20.42,20.48,144100.0,18.0371,18.0901,18.0371,18.0901,144100.0
2013-12-20 11:50:00,20.48,20.5,20.48,20.5,170000.0,18.0901,18.1078,18.0901,18.1078,170000.0
2013-12-20 12:00:00,20.49,20.5,20.46,20.47,94800.0,18.099,18.1078,18.0725,18.0813,94800.0
2013-12-20 12:10:00,20.47,20.5,20.46,20.48,93200.0,18.0813,18.1078,18.0725,18.0901,93200.0
2013-12-20 12:20:00,20.47,20.5,20.47,20.49,95000.0,18.0813,18.1078,18.0813,18.099,95000.0
2013-12-20 12:30:00,20.49,20.49,20.45,20.46,51500.0,18.099,18.099,18.0636,18.0725,51500.0
2013-12-20 12:40:00,20.45,20.48,20.45,20.47,61000.0,18.0636,18.0901,18.0636,18.0813,61000.0
2013-12-20 12:50:00,20.48,20.52,20.47,20.5,99500.0,18.0901,18.1255,18.0813,18.1078,99500.0
2013-12-20 13:00:00,20.5,20.53,20.48,20.49,68500.0,18.1078,18.1343,18.0901,18.099,68500.0
2013-12-20 13:10:00,20.49,20.5,20.46,20.49,76000.0,18.099,18.1078,18.0725,18.099,76000.0
2013-12-20 13:20:00,20.5,20.52,20.45,20.5,84100.0,18.1078,18.1255,18.0636,18.1078,84100.0
2013-12-20 13:30:00,20.51,20.51,20.47,20.49,65600.0,18.1166,18.1166,18.0813,18.099,65600.0
2013-12-20 13:40:00,20.48,20.54,20.48,20.54,494700.0,18.0901,18.1431,18.0901,18.1431,494700.0
2013-12-20 13:50:00,20.54,20.57,20.53,20.57,120500.0,18.1431,18.1696,18.1343,18.1696,120500.0
2013-12-20 14:00:00,20.57,20.57,20.54,20.56,177400.0,18.1696,18.1696,18.1431,18.1608,177400.0
2013-12-20 14:10:00,20.55,20.59,20.55,20.55,118100.0,18.152,18.1873,18.152,18.152,118100.0
2013-12-20 14:20:00,20.55,20.6,20.55,20.6,106500.0,18.152,18.1961,18.152,18.1961,106500.0
2013-12-20 14:30:00,20.59,20.61,20.55,20.55,168100.0,18.1873,18.205,18.152,18.152,168100.0
2013-12-20 14:40:00,20.55,20.56,20.5,20.55,110200.0,18.152,18.1608,18.1078,18.152,110200.0
2013-12-20 14:50:00,20.55,20.58,20.55,20.56,97500.0,18.152,18.1785,18.152,18.1608,97500.0
2013-12-20 15:00:00,20.56,20.59,20.55,20.57,176300.0,18.1608,18.1873,18.152,18.1696,176300.0
2013-12-20 15:10:00,20.57,20.57,20.55,20.55,109900.0,18.1696,18.1696,18.152,18.152,109900.0
2013-12-20 15:20:00,20.55,20.57,20.55,20.56,218800.0,18.152,18.1696,18.152,18.1608,218800.0
2013-12-20 15:30:00,20.56,20.58,20.55,20.58,266100.0,18.1608,18.1785,18.152,18.1785,266100.0
2013-12-20 15:40:00,20.58,20.61,20.57,20.61,403400.0,18.1785,18.205,18.1696,18.205,403400.0
2013-12-20 15:50:00,20.6,20.63,20.55,20.58,902900.0,18.1961,18.2226,18.152,18.1785,902900.0
2013-12-23 09:30:00,20.73,20.96,20.73,20.93,349200.0,18.311,18.5141,18.311,18.4876,349200.0
2013-12-23 09:40:00,20.93,21.06,20.91,21.0,329300.0,18.4876,18.6025,18.47,18.5495,329300.0
2013-12-23 09:50:00,21.0,21.03,20.94,20.95,233200.0,18.5495,18.576,18.4965,18.5053,233200.0
2013-12-23 10:00:00,20.94,21.03,20.9,20.97,260600.0,18.4965,18.576,18.4611,18.523,260600.0
2013-12-23 10:10:00,20.98,21.01,20.93,21.0,233400.0,18.5318,18.5583,18.4876,18.5495,233400.0
2013-12-23 10:20:00,20.99,21.16,20.99,21.15,444900.0,18.5406,18.6908,18.5406,18.682,444900.0
2013-12-23 10:30:00,21.16,21.18,21.13,21.17,247700.0,18.6908,18.7085,18.6643,18.6996,247700.0
2013-12-23 10:40:00,21.16,21.26,21.15,21.25,309700.0,18.6908,18.7791,18.682,18.7703,309700.0
2013-12-23 10:50:00,21.25,21.25,21.15,21.23,168800.0,18.7703,18.7703,18.682,18.7526,168800.0
2013-12-23 11:00:00,21.24,21.3,21.2,21.2,243400.0,18.7615,18.8145,18.7261,18.7261,243400.0
2013-12-23 11:10:00,21.21,21.22,21.13,21.18,176600.0,18.735,18.7438,18.6643,18.7085,176600.0
2013-12-23 11:20:00,21.18,21.23,21.13,21.19,217000.0,18.7085,18.7526,18.6643,18.7173,217000.0
2013-12-23 11:30:00,21.2,21.21,21.1,21.16,130900.0,18.7261,18.735,18.6378,18.6908,130900.0
2013-12-23 11:40:00,21.16,21.2,21.13,21.14,272500.0,18.6908,18.7261,18.6643,18.6731,272500.0
2013-12-23 11:50:00,21.14,21.22,21.14,21.14,176500.0,18.6731,18.7438,18.6731,18.6731,176500.0
2013-12-23 12:00:00,21.14,21.23,21.14,21.18,277000.0,18.6731,18.7526,18.6731,18.7085,277000.0
2013-12-23 12:10:00,21.18,21.2,21.14,21.18,136700.0,18.7085,18.7261,18.6731,18.7085,136700.0
2013-12-23 12:20:00,21.18,21.26,21.17,21.24,149000.0,18.7085,18.7791,18.6996,18.7615,149000.0
2013-12-23 12:30:00,21.25,21.28,21.2,21.22,326500.0,18.7703,18.7968,18.7261,18.7438,326500.0
2013-12-23 12:40:00,21.21,21.22,21.16,21.17,155900.0,18.735,18.7438,18.6908,18.6996,155900.0
2013-12-23 12:50:00,21.17,21.21,21.13,21.14,155700.0,18.6996,18.735,18.6643,18.6731,155700.0
2013-12-23 13:00:00,21.14,21.23,21.14,21.22,108800.0,18.6731,18.7526,18.6731,18.7438,108800.0
2013-12-23 13:10:00,21.23,21.28,21.22,21.22,157800.0,18.7526,18.7968,18.7438,18.7438,157800.0
2013-12-23 13:20:00,21.23,21.23,21.14,21.17,90200.0,18.7526,18.7526,18.6731,18.6996,90200.0
2013-12-23 13:30:00,21.18,21.21,21.18,21.2,62800.0,18.7085,18.735,18.7085,18.7261,62800.0
2013-12-23 13:40:00,21.2,21.2,21.13,21.16,82300.0,18.7261,18.7261,18.6643,18.6908,82300.0
2013-12-23 13:50:00,21.15,21.18,21.12,21.18,77300.0,18.682,18.7085,18.6555,18.7085,77300.0
2013-12-23 14:00:00,21.17,21.2,21.13,21.14,114600.0,18.6996,18.7261,18.6643,18.6731,114600.0
2013-12-23 14:10:00,21.15,21.19,21.14,21.16,160800.0,18.682,18.7173,18.6731,18.6908,160800.0
2013-12-23 14:20:00,21.15,21.19,21.14,21.17,176800.0,18.682,18.7173,18.6731,18.6996,176800.0
2013-12-23 14:30:00,21.18,21.22,21.17,21.21,121600.0,18.7085,18.7438,18.6996,18.735,121600.0
2013-12-23 14:40:00,21.22,21.23,21.17,21.18,126000.0,18.7438,18.7526,18.6996,18.7085,126000.0
2013-12-23 14:50:00,21.18,21.19,21.14,21.16,123700.0,18.7085,18.7173,18.6731,18.6908,123700.0
2013-12-23 15:00:00,21.15,21.16,21.06,21.07,191200.0,18.682,18.6908,18.6025,18.6113,191200.0
2013-12-23 15:10:00,21.06,21.12,21.06,21.11,158500.0,18.6025,18.6555,18.6025,18.6466,158500.0
2013-12-23 15:20:00,21.12,21.21,21.11,21.21,199700.0,18.6555,18.735,18.6466,18.735,199700.0
2013-12-23 15:30:00,21.2,21.24,21.2,21.21,230300.0,18.7261,18.7615,18.7261,18.735,230300.0
2013-12-23 15:40:00,21.22,21.22,21.13,21.13,387100.0,18.7438,18.7438,18.6643,18.6643,387100.0
2013-12-23 15:50:00,21.13,21.14,21.12,21.14,841500.0,18.6643,18.6731,18.6555,18.6731,841500.0
2013-12-24 09:30:00,21.05,21.14,20.77,21.0,333000.0,18.5936,18.6731,18.3463,18.5495,333000.0
2013-12-24 09:40:00,21.02,21.14,20.95,21.11,162400.0,18.5671,18.6731,18.5053,18.6466,162400.0
2013-12-24 09:50:00,21.11,21.12,20.97,21.07,128500.0,18.6466,18.6555,18.523,18.6113,128500.0
2013-12-24 10:00:00,21.07,21.5,21.07,21.5,584100.0,18.6113,18.9911,18.6113,18.9911,584100.0
2013-12-24 10:10:00,21.5,21.5,21.31,21.43,226900.0,18.9911,18.9911,18.8233,18.9293,226900.0
2013-12-24 10:20:00,21.43,21.52,21.42,21.47,260300.0,18.9293,19.0088,18.9204,18.9646,260300.0
2013-12-24 10:30:00,21.47,21.58,21.46,21.53,172900.0,18.9646,19.0618,18.9558,19.0176,172900.0
2013-12-24 10:40:00,21.52,21.56,21.39,21.43,133800.0,19.0088,19.0441,18.8939,18.9293,133800.0
2013-12-24 10:50:00,21.43,21.55,21.43,21.51,84500.0,18.9293,19.0353,18.9293,18.9999,84500.0
2013-12-24 11:00:00,21.5,21.51,21.4,21.45,177600.0,18.9911,18.9999,18.9028,18.9469,177600.0
2013-12-24 11:10:00,21.45,21.52,21.44,21.51,85800.0,18.9469,19.0088,18.9381,18.9999,85800.0
2013-12-24 11:20:00,21.51,21.53,21.45,21.48,70700.0,18.9999,19.0176,18.9469,18.9734,70700.0
2013-12-24 11:30:00,21.48,21.51,21.45,21.46,59200.0,18.9734,18.9999,18.9469,18.9558,59200.0
2013-12-24 11:40:00,21.47,21.47,21.44,21.46,85600.0,18.9646,18.9646,18.9381,18.9558,85600.0
2013-12-24 11:50:00,21.45,21.48,21.43,21.46,351300.0,18.9469,18.9734,18.9293,18.9558,351300.0
2013-12-24 12:00:00,21.46,21.47,21.4,21.45,142000.0,18.9558,18.9646,18.9028,18.9469,142000.0
2013-12-24 12:10:00,21.44,21.45,21.42,21.43,96900.0,18.9381,18.9469,18.9204,18.9293,96900.0
2013-12-24 12:20:00,21.42,21.43,21.36,21.36,122000.0,18.9204,18.9293,18.8674,18.8674,122000.0
2013-12-24 12:30:00,21.36,21.36,21.29,21.32,83100.0,18.8674,18.8674,18.8056,18.8321,83100.0
2013-12-24 12:40:00,21.33,21.34,21.28,21.29,155700.0,18.841,18.8498,18.7968,18.8056,155700.0
2013-12-24 12:50:00,21.29,21.34,21.29,21.3,227200.0,18.8056,18.8498,18.8056,18.8145,227200.0
2013-12-26 09:30:00,21.33,21.54,21.32,21.43,181200.0,18.841,19.0264,18.8321,18.9293,181200.0
2013-12-26 09:40:00,21.44,21.51,21.43,21.48,123000.0,18.9381,18.9999,18.9293,18.9734,123000.0
2013-12-26 09:50:00,21.48,21.58,21.46,21.46,149100.0,18.9734,19.0618,18.9558,18.9558,149100.0
2013-12-26 10:00:00,21.46,21.67,21.46,21.56,381700.0,18.9558,19.1413,18.9558,19.0441,381700.0
2013-12-26 10:10:00,21.55,21.56,21.48,21.49,193300.0,19.0353,19.0441,18.9734,18.9823,193300.0
2013-12-26 10:20:00,21.5,21.53,21.42,21.52,430800.0,18.9911,19.0176,18.9204,19.0088,430800.0
2013-12-26 10:30:00,21.53,21.67,21.5,21.66,380300.0,19.0176,19.1413,18.9911,19.1324,380300.0
2013-12-26 10:40:00,21.67,21.7,21.56,21.57,168400.0,19.1413,19.1678,19.0441,19.0529,168400.0
2013-12-26 10:50:00,21.57,21.62,21.54,21.59,411400.0,19.0529,19.0971,19.0264,19.0706,411400.0
2013-12-26 11:00:00,21.59,21.64,21.55,21.63,125400.0,19.0706,19.1148,19.0353,19.1059,125400.0
2013-12-26 11:10:00,21.63,21.68,21.63,21.66,81200.0,19.1059,19.1501,19.1059,19.1324,81200.0
2013-12-26 11:20:00,21.65,21.69,21.65,21.67,66900.0,19.1236,19.1589,19.1236,19.1413,66900.0
2013-12-26 11:30:00,21.67,21.73,21.66,21.72,153700.0,19.1413,19.1943,19.1324,19.1854,153700.0
2013-12-26 11:40:00,21.71,21.71,21.63,21.64,146700.0,19.1766,19.1766,19.1059,19.1148,146700.0
2013-12-26 11:50:00,21.64,21.65,21.58,21.58,82500.0,19.1148,19.1236,19.0618,19.0618,82500.0
2013-12-26 12:00:00,21.59,21.62,21.51,21.51,95400.0,19.0706,19.0971,18.9999,18.9999,95400.0
2013-12-26 12:10:00,21.52,21.55,21.48,21.53,143200.0,19.0088,19.0353,18.9734,19.0176,143200.0
2013-12-26 12:20:00,21.54,21.54,21.45,21.46,71400.0,19.0264,19.0264,18.9469,18.9558,71400.0
2013-12-26 12:30:00,21.47,21.54,21.47,21.52,70300.0,18.9646,19.0264,18.9646,19.0088,70300.0
2013-12-26 12:40:00,21.51,21.51,21.46,21.46,62700.0,18.9999,18.9999,18.9558,18.9558,62700.0
2013-12-26 12:50:00,21.47,21.47,21.41,21.42,80900.0,18.9646,18.9646,18.9116,18.9204,80900.0
2013-12-26 13:00:00,21.41,21.42,21.35,21.38,61100.0,18.9116,18.9204,18.8586,18.8851,61100.0
2013-12-26 13:10:00,21.38,21.43,21.38,21.39,70400.0,18.8851,18.9293,18.8851,18.8939,70400.0
2013-12-26 13:20:00,21.39,21.4,21.35,21.4,36500.0,18.8939,18.9028,18.8586,18.9028,36500.0
2013-12-26 13:30:00,21.39,21.43,21.39,21.43,47100.0,18.8939,18.9293,18.8939,18.9293,47100.0
2013-12-26 13:40:00,21.42,21.45,21.42,21.44,30800.0,18.9204,18.9469,18.9204,18.9381,30800.0
2013-12-26 13:50:00,21.45,21.47,21.44,21.45,50800.0,18.9469,18.9646,18.9381,18.9469,50800.0
2013-12-26 14:00:00,21.45,21.46,21.39,21.4,49400.0,18.9469,18.9558,18.8939,18.9028,49400.0
2013-12-26 14:10:00,21.4,21.45,21.39,21.45,35000.0,18.9028,18.9469,18.8939,18.9469,35000.0
2013-12-26 14:20:00,21.44,21.48,21.43,21.47,44100.0,18.9381,18.9734,18.9293,18.9646,44100.0
2013-12-26 14:30:00,21.48,21.49,21.42,21.43,42500.0,18.9734,18.9823,18.9204,18.9293,42500.0
2013-12-26 14:40:00,21.43,21.44,21.4,21.42,41700.0,18.9293,18.9381,18.9028,18.9204,41700.0
2013-12-26 14:50:00,21.42,21.5,21.42,21.49,55200.0,18.9204,18.9911,18.9204,18.9823,55200.0
2013-12-26 15:00:00,21.48,21.48,21.45,21.45,65000.0,18.9734,18.9734,18.9469,18.9469,65000.0
2013-12-26 15:10:00,21.46,21.46,21.43,21.46,61300.0,18.9558,18.9558,18.9293,18.9558,61300.0
2013-12-26 15:20:00,21.46,21.48,21.45,21.47,59400.0,18.9558,18.9734,18.9469,18.9646,59400.0
2013-12-26 15:30:00,21.47,21.48,21.43,21.45,99000.0,18.9646,18.9734,18.9293,18.9469,99000.0
2013-12-26 15:40:00,21.44,21.47,21.44,21.44,145600.0,18.9381,18.9646,18.9381,18.9381,145600.0
2013-12-26 15:50:00,21.44,21.45,21.37,21.37,633900.0,18.9381,18.9469,18.8763,18.8763,633900.0
2013-12-27 09:30:00,21.55,21.65,21.38,21.46,209100.0,19.0353,19.1236,18.8851,18.9558,209100.0
2013-12-27 09:40:00,21.47,21.63,21.45,21.59,287100.0,18.9646,19.1059,18.9469,19.0706,287100.0
2013-12-27 09:50:00,21.59,21.67,21.51,21.58,172400.0,19.0706,19.1413,18.9999,19.0618,172400.0
2013-12-27 10:00:00,21.59,21.59,21.48,21.5,128900.0,19.0706,19.0706,18.9734,18.9911,128900.0
2013-12-27 10:10:00,21.51,21.68,21.5,21.68,126000.0,18.9999,19.1501,18.9911,19.1501,126000.0
2013-12-27 10:20:00,21.69,21.7,21.54,21.56,97800.0,19.1589,19.1678,19.0264,19.0441,97800.0
2013-12-27 10:30:00,21.56,21.56,21.45,21.45,100100.0,19.0441,19.0441,18.9469,18.9469,100100.0
2013-12-27 10:40:00,21.44,21.5,21.42,21.5,60700.0,18.9381,18.9911,18.9204,18.9911,60700.0
2013-12-27 10:50:00,21.5,21.54,21.42,21.42,175500.0,18.9911,19.0264,18.9204,18.9204,175500.0
2013-12-27 11:00:00,21.42,21.53,21.42,21.53,77700.0,18.9204,19.0176,18.9204,19.0176,77700.0
2013-12-27 11:10:00,21.52,21.57,21.52,21.56,50400.0,19.0088,19.0529,19.0088,19.0441,50400.0
2013-12-27 11:20:00,21.56,21.58,21.53,21.58,71300.0,19.0441,19.0618,19.0176,19.0618,71300.0
2013-12-27 11:30:00,21.58,21.61,21.58,21.6,157900.0,19.0618,19.0883,19.0618,19.0794,157900.0
2013-12-27 11:40:00,21.59,21.6,21.57,21.6,90400.0,19.0706,19.0794,19.0529,19.0794,90400.0
2013-12-27 11:50:00,21.6,21.64,21.6,21.62,86400.0,19.0794,19.1148,19.0794,19.0971,86400.0
2013-12-27 12:00:00,21.62,21.65,21.61,21.63,96800.0,19.0971,19.1236,19.0883,19.1059,96800.0
2013-12-27 12:10:00,21.64,21.68,21.63,21.68,130000.0,19.1148,19.1501,19.1059,19.1501,130000.0
2013-12-27 12:20:00,21.67,21.67,21.62,21.64,59700.0,19.1413,19.1413,19.0971,19.1148,59700.0
2013-12-27 12:30:00,21.64,21.68,21.63,21.68,68300.0,19.1148,19.1501,19.1059,19.1501,68300.0
2013-12-27 12:40:00,21.68,21.68,21.63,21.65,65000.0,19.1501,19.1501,19.1059,19.1236,65000.0
2013-12-27 12:50:00,21.66,21.66,21.58,21.61,82100.0,19.1324,19.1324,19.0618,19.0883,82100.0
2013-12-27 13:00:00,21.61,21.62,21.6,21.61,61300.0,19.0883,19.0971,19.0794,19.0883,61300.0
2013-12-27 13:10:00,21.6,21.61,21.59,21.61,74100.0,19.0794,19.0883,19.0706,19.0883,74100.0
2013-12-27 13:20:00,21.61,21.66,21.6,21.65,63200.0,19.0883,19.1324,19.0794,19.1236,63200.0
2013-12-27 13:30:00,21.65,21.65,21.61,21.63,80100.0,19.1236,19.1236,19.0883,19.1059,80100.0
2013-12-27 13:40:00,21.64,21.64,21.59,21.62,69800.0,19.1148,19.1148,19.0706,19.0971,69800.0
2013-12-27 13:50:00,21.61,21.67,21.61,21.65,79400.0,19.0883,19.1413,19.0883,19.1236,79400.0
2013-12-27 14:00:00,21.64,21.68,21.62,21.67,47000.0,19.1148,19.1501,19.0971,19.1413,47000.0
2013-12-27 14:10:00,21.68,21.69,21.65,21.67,122800.0,19.1501,19.1589,19.1236,19.1413,122800.0
2013-12-27 14:20:00,21.68,21.71,21.67,21.69,80900.0,19.1501,19.1766,19.1413,19.1589,80900.0
2013-12-27 14:30:00,21.69,21.71,21.69,21.71,49300.0,19.1589,19.1766,19.1589,19.1766,49300.0
2013-12-27 14:40:00,21.71,21.71,21.7,21.7,23200.0,19.1766,19.1766,19.1678,19.1678,23200.0
2013-12-27 14:50:00,21.7,21.71,21.67,21.68,80600.0,19.1678,19.1766,19.1413,19.1501,80600.0
2013-12-27 15:00:00,21.67,21.71,21.66,21.7,85000.0,19.1413,19.1766,19.1324,19.1678,85000.0
2013-12-27 15:10:00,21.71,21.71,21.67,21.68,101000.0,19.1766,19.1766,19.1413,19.1501,101000.0
2013-12-27 15:20:00,21.68,21.68,21.64,21.66,165100.0,19.1501,19.1501,19.1148,19.1324,165100.0
2013-12-27 15:30:00,21.67,21.71,21.66,21.69,103700.0,19.1413,19.1766,19.1324,19.1589,103700.0
2013-12-27 15:40:00,21.69,21.71,21.68,21.71,241100.0,19.1589,19.1766,19.1501,19.1766,241100.0
2013-12-27 15:50:00,21.71,21.73,21.66,21.68,435300.0,19.1766,19.1943,19.1324,19.1501,435300.0
2013-12-30 09:30:00,21.67,21.74,21.5,21.57,238300.0,19.1413,19.2031,18.9911,19.0529,238300.0
2013-12-30 09:40:00,21.57,21.65,21.56,21.64,212400.0,19.0529,19.1236,19.0441,19.1148,212400.0
2013-12-30 09:50:00,21.64,21.64,21.44,21.48,247400.0,19.1148,19.1148,18.9381,18.9734,247400.0
2013-12-30 10:00:00,21.48,21.55,21.36,21.51,245800.0,18.9734,19.0353,18.8674,18.9999,245800.0
2013-12-30 10:10:00,21.51,21.68,21.5,21.67,148200.0,18.9999,19.1501,18.9911,19.1413,148200.0
2013-12-30 10:20:00,21.67,21.75,21.67,21.73,126200.0,19.1413,19.2119,19.1413,19.1943,126200.0
2013-12-30 10:30:00,21.72,21.78,21.72,21.76,144200.0,19.1854,19.2384,19.1854,19.2208,144200.0
2013-12-30 10:40:00,21.77,21.79,21.73,21.79,111200.0,19.2296,19.2473,19.1943,19.2473,111200.0
2013-12-30 10:50:00,21.79,21.81,21.79,21.8,149200.0,19.2473,19.2649,19.2473,19.2561,149200.0
2013-12-30 11:00:00,21.81,21.84,21.81,21.84,94900.0,19.2649,19.2914,19.2649,19.2914,94900.0
2013-12-30 11:10:00,21.83,21.87,21.83,21.87,81300.0,19.2826,19.3179,19.2826,19.3179,81300.0
2013-12-30 11:20:00,21.86,21.87,21.86,21.87,57000.0,19.3091,19.3179,19.3091,19.3179,57000.0
2013-12-30 11:30:00,21.87,21.87,21.81,21.84,175000.0,19.3179,19.3179,19.2649,19.2914,175000.0
2013-12-30 11:40:00,21.84,21.86,21.81,21.82,106200.0,19.2914,19.3091,19.2649,19.2738,106200.0
2013-12-30 11:50:00,21.82,21.84,21.8,21.81,83100.0,19.2738,19.2914,19.2561,19.2649,83100.0
2013-12-30 12:00:00,21.81,21.84,21.8,21.84,63200.0,19.2649,19.2914,19.2561,19.2914,63200.0
2013-12-30 12:10:00,21.82,21.88,21.82,21.88,98000.0,19.2738,19.3268,19.2738,19.3268,98000.0
2013-12-30 12:20:00,21.88,21.9,21.84,21.88,107000.0,19.3268,19.3444,19.2914,19.3268,107000.0
2013-12-30 12:30:00,21.88,21.92,21.88,21.89,86900.0,19.3268,19.3621,19.3268,19.3356,86900.0
2013-12-30 12:40:00,21.89,21.9,21.84,21.87,72700.0,19.3356,19.3444,19.2914,19.3179,72700.0
2013-12-30 12:50:00,21.87,21.87,21.83,21.83,116000.0,19.3179,19.3179,19.2826,19.2826,116000.0
2013-12-30 13:00:00,21.84,21.85,21.82,21.84,46600.0,19.2914,19.3003,19.2738,19.2914,46600.0
2013-12-30 13:10:00,21.83,21.87,21.83,21.87,40700.0,19.2826,19.3179,19.2826,19.3179,40700.0
2013-12-30 13:20:00,21.86,21.87,21.86,21.87,49600.0,19.3091,19.3179,19.3091,19.3179,49600.0
2013-12-30 13:30:00,21.87,21.87,21.86,21.87,49300.0,19.3179,19.3179,19.3091,19.3179,49300.0
2013-12-30 13:40:00,21.86,21.9,21.86,21.9,125900.0,19.3091,19.3444,19.3091,19.3444,125900.0
2013-12-30 13:50:00,21.9,21.93,21.9,21.93,114700.0,19.3444,19.3709,19.3444,19.3709,114700.0
2013-12-30 14:00:00,21.93,21.95,21.92,21.95,167900.0,19.3709,19.3886,19.3621,19.3886,167900.0
2013-12-30 14:10:00,21.94,21.95,21.93,21.95,57800.0,19.3798,19.3886,19.3709,19.3886,57800.0
2013-12-30 14:20:00,21.94,21.99,21.94,21.98,208300.0,19.3798,19.4239,19.3798,19.4151,208300.0
2013-12-30 14:30:00,21.97,21.99,21.94,21.95,96300.0,19.4063,19.4239,19.3798,19.3886,96300.0
2013-12-30 14:40:00,21.95,21.97,21.89,21.91,183000.0,19.3886,19.4063,19.3356,19.3533,183000.0
2013-12-30 14:50:00,21.9,22.0,21.9,21.96,227100.0,19.3444,19.4328,19.3444,19.3974,227100.0
2013-12-30 15:00:00,21.95,21.98,21.94,21.97,113500.0,19.3886,19.4151,19.3798,19.4063,113500.0
2013-12-30 15:10:00,21.97,21.99,21.93,21.93,215700.0,19.4063,19.4239,19.3709,19.3709,215700.0
2013-12-30 15:20:00,21.93,21.94,21.91,21.94,178800.0,19.3709,19.3798,19.3533,19.3798,178800.0
2013-12-30 15:30:00,21.94,21.95,21.92,21.94,95300.0,19.3798,19.3886,19.3621,19.3798,95300.0
2013-12-30 15:40:00,21.94,21.94,21.88,21.9,324100.0,19.3798,19.3798,19.3268,19.3444,324100.0
2013-12-30 15:50:00,21.9,21.93,21.89,21.93,398400.0,19.3444,19.3709,19.3356,19.3709,398400.0
2013-12-31 09:30:00,22.02,22.15,21.94,22.0,321400.0,19.4504,19.5653,19.3798,19.4328,321400.0
2013-12-31 09:40:00,21.98,22.14,21.98,22.13,285100.0,19.4151,19.5564,19.4151,19.5476,285100.0
2013-12-31 09:50:00,22.12,22.21,22.09,22.19,186900.0,19.5388,19.6183,19.5123,19.6006,186900.0
2013-12-31 10:00:00,22.19,22.27,22.18,22.24,372200.0,19.6006,19.6713,19.5918,19.6448,372200.0
2013-12-31 10:10:00,22.23,22.28,22.19,22.25,190100.0,19.6359,19.6801,19.6006,19.6536,190100.0
2013-12-31 10:20:00,22.25,22.27,22.21,22.23,166300.0,19.6536,19.6713,19.6183,19.6359,166300.0
2013-12-31 10:30:00,22.23,22.26,22.19,22.26,132900.0,19.6359,19.6624,19.6006,19.6624,132900.0
2013-12-31 10:40:00,22.25,22.25,22.14,22.14,109700.0,19.6536,19.6536,19.5564,19.5564,109700.0
2013-12-31 10:50:00,22.15,22.24,22.13,22.22,156200.0,19.5653,19.6448,19.5476,19.6271,156200.0
2013-12-31 11:00:00,22.23,22.28,22.22,22.28,128800.0,19.6359,19.6801,19.6271,19.6801,128800.0
2013-12-31 11:10:00,22.28,22.3,22.23,22.23,126700.0,19.6801,19.6978,19.6359,19.6359,126700.0
2013-12-31 11:20:00,22.23,22.3,22.21,22.3,213100.0,19.6359,19.6978,19.6183,19.6978,213100.0
2013-12-31 11:30:00,22.3,22.34,22.29,22.31,158400.0,19.6978,19.7331,19.6889,19.7066,158400.0
2013-12-31 11:40:00,22.31,22.31,22.25,22.3,94100.0,19.7066,19.7066,19.6536,19.6978,94100.0
2013-12-31 11:50:00,22.3,22.31,22.27,22.27,142100.0,19.6978,19.7066,19.6713,19.6713,142100.0
2013-12-31 12:00:00,22.28,22.28,22.21,22.24,122100.0,19.6801,19.6801,19.6183,19.6448,122100.0
2013-12-31 12:10:00,22.24,22.27,22.24,22.25,57000.0,19.6448,19.6713,19.6448,19.6536,57000.0
2013-12-31 12:20:00,22.24,22.25,22.17,22.22,86700.0,19.6448,19.6536,19.5829,19.6271,86700.0
2013-12-31 12:30:00,22.22,22.26,22.22,22.25,89500.0,19.6271,19.6624,19.6271,19.6536,89500.0
2013-12-31 12:40:00,22.24,22.28,22.21,22.25,97900.0,19.6448,19.6801,19.6183,19.6536,97900.0
2013-12-31 12:50:00,22.25,22.26,22.21,22.23,87100.0,19.6536,19.6624,19.6183,19.6359,87100.0
2013-12-31 13:00:00,22.24,22.24,22.23,22.23,38900.0,19.6448,19.6448,19.6359,19.6359,38900.0
2013-12-31 13:10:00,22.23,22.25,22.2,22.24,144400.0,19.6359,19.6536,19.6094,19.6448,144400.0
2013-12-31 13:20:00,22.24,22.25,22.23,22.23,62200.0,19.6448,19.6536,19.6359,19.6359,62200.0
2013-12-31 13:30:00,22.23,22.27,22.23,22.24,100600.0,19.6359,19.6713,19.6359,19.6448,100600.0
2013-12-31 13:40:00,22.23,22.27,22.23,22.26,46200.0,19.6359,19.6713,19.6359,19.6624,46200.0
2013-12-31 13:50:00,22.27,22.31,22.26,22.28,91100.0,19.6713,19.7066,19.6624,19.6801,91100.0
2013-12-31 14:00:00,22.29,22.29,22.25,22.28,86800.0,19.6889,19.6889,19.6536,19.6801,86800.0
2013-12-31 14:10:00,22.28,22.28,22.24,22.25,64100.0,19.6801,19.6801,19.6448,19.6536,64100.0
2013-12-31 14:20:00,22.25,22.28,22.22,22.23,85000.0,19.6536,19.6801,19.6271,19.6359,85000.0
2013-12-31 14:30:00,22.24,22.26,22.24,22.25,88700.0,19.6448,19.6624,19.6448,19.6536,88700.0
2013-12-31 14:40:00,22.25,22.28,22.24,22.28,96300.0,19.6536,19.6801,19.6448,19.6801,96300.0
2013-12-31 14:50:00,22.28,22.29,22.24,22.27,103900.0,19.6801,19.6889,19.6448,19.6713,103900.0
2013-12-31 15:00:00,22.26,22.29,22.26,22.26,114300.0,19.6624,19.6889,19.6624,19.6624,114300.0
2013-12-31 15:10:00,22.26,22.28,22.24,22.27,85500.0,19.6624,19.6801,19.6448,19.6713,85500.0
2013-12-31 15:20:00,22.28,22.29,22.27,22.28,86900.0,19.6801,19.6889,19.6713,19.6801,86900.0
2013-12-31 15:30:00,22.28,22.3,22.27,22.27,178300.0,19.6801,19.6978,19.6713,19.6713,178300.0
2013-12-31 15:40:00,22.27,22.34,22.25,22.31,323100.0,19.6713,19.7331,19.6536,19.7066,323100.0
2013-12-31 15:50:00,22.31,22.35,22.28,22.31,618900.0,19.7066,19.7419,19.6801,19.7066,618900.0
2014-01-02 09:30:00,21.79,22.01,21.66,21.86,573700.0,19.2473,19.4416,19.1324,19.3091,573700.0
2014-01-02 09:40:00,21.86,22.04,21.84,21.92,308100.0,19.3091,19.4681,19.2914,19.3621,308100.0
2014-01-02 09:50:00,21.93,21.96,21.81,21.9,252900.0,19.3709,19.3974,19.2649,19.3444,252900.0
2014-01-02 10:00:00,21.9,21.92,21.84,21.9,159300.0,19.3444,19.3621,19.2914,19.3444,159300.0
2014-01-02 10:10:00,21.91,21.92,21.86,21.91,126700.0,19.3533,19.3621,19.3091,19.3533,126700.0
2014-01-02 10:20:00,21.92,21.97,21.88,21.95,157400.0,19.3621,19.4063,19.3268,19.3886,157400.0
2014-01-02 10:30:00,21.95,21.97,21.93,21.95,209100.0,19.3886,19.4063,19.3709,19.3886,209100.0
2014-01-02 10:40:00,21.95,21.98,21.86,21.86,95500.0,19.3886,19.4151,19.3091,19.3091,95500.0
2014-01-02 10:50:00,21.87,21.89,21.8,21.81,114000.0,19.3179,19.3356,19.2561,19.2649,114000.0
2014-01-02 11:00:00,21.8,21.81,21.74,21.77,144400.0,19.2561,19.2649,19.2031,19.2296,144400.0
2014-01-02 11:10:00,21.77,21.78,21.71,21.73,141100.0,19.2296,19.2384,19.1766,19.1943,141100.0
2014-01-02 11:20:00,21.73,21.74,21.68,21.72,203800.0,19.1943,19.2031,19.1501,19.1854,203800.0
2014-01-02 11:30:00,21.73,21.75,21.72,21.72,160800.0,19.1943,19.2119,19.1854,19.1854,160800.0
2014-01-02 11:40:00,21.72,21.75,21.71,21.72,126000.0,19.1854,19.2119,19.1766,19.1854,126000.0
2014-01-02 11:50:00,21.72,21.73,21.65,21.7,149400.0,19.1854,19.1943,19.1236,19.1678,149400.0
2014-01-02 12:00:00,21.71,21.73,21.7,21.73,140600.0,19.1766,19.1943,19.1678,19.1943,140600.0
2014-01-02 12:10:00,21.73,21.76,21.7,21.72,98000.0,19.1943,19.2208,19.1678,19.1854,98000.0
2014-01-02 12:20:00,21.72,21.74,21.68,21.72,85700.0,19.1854,19.2031,19.1501,19.1854,85700.0
2014-01-02 12:30:00,21.72,21.73,21.68,21.71,58700.0,19.1854,19.1943,19.1501,19.1766,58700.0
2014-01-02 12:40:00,21.71,21.74,21.67,21.72,98700.0,19.1766,19.2031,19.1413,19.1854,98700.0
2014-01-02 12:50:00,21.71,21.88,21.7,21.88,120400.0,19.1766,19.3268,19.1678,19.3268,120400.0
2014-01-02 13:00:00,21.88,21.91,21.78,21.81,200500.0,19.3268,19.3533,19.2384,19.2649,200500.0
2014-01-02 13:10:00,21.8,21.81,21.72,21.72,38400.0,19.2561,19.2649,19.1854,19.1854,38400.0
2014-01-02 13:20:00,21.72,21.76,21.69,21.69,93900.0,19.1854,19.2208,19.1589,19.1589,93900.0
2014-01-02 13:30:00,21.69,21.7,21.65,21.65,58000.0,19.1589,19.1678,19.1236,19.1236,58000.0
2014-01-02 13:40:00,21.65,21.7,21.64,21.68,84900.0,19.1236,19.1678,19.1148,19.1501,84900.0
2014-01-02 13:50:00,21.68,21.69,21.64,21.67,47900.0,19.1501,19.1589,19.1148,19.1413,47900.0
2014-01-02 14:00:00,21.66,21.76,21.66,21.75,91200.0,19.1324,19.2208,19.1324,19.2119,91200.0
2014-01-02 14:10:00,21.74,21.77,21.68,21.69,96700.0,19.2031,19.2296,19.1501,19.1589,96700.0
2014-01-02 14:20:00,21.69,21.74,21.66,21.7,114200.0,19.1589,19.2031,19.1324,19.1678,114200.0
2014-01-02 14:30:00,21.69,21.71,21.67,21.71,52100.0,19.1589,19.1766,19.1413,19.1766,52100.0
2014-01-02 14:40:00,21.71,21.79,21.7,21.79,93900.0,19.1766,19.2473,19.1678,19.2473,93900.0
2014-01-02 14:50:00,21.78,21.81,21.77,21.79,87500.0,19.2384,19.2649,19.2296,19.2473,87500.0
2014-01-02 15:00:00,21.79,21.88,21.78,21.84,116400.0,19.2473,19.3268,19.2384,19.2914,116400.0
2014-01-02 15:10:00,21.84,21.9,21.83,21.89,123900.0,19.2914,19.3444,19.2826,19.3356,123900.0
2014-01-02 15:20:00,21.88,21.88,21.82,21.83,137000.0,19.3268,19.3268,19.2738,19.2826,137000.0
2014-01-02 15:30:00,21.83,21.85,21.78,21.79,171400.0,19.2826,19.3003,19.2384,19.2473,171400.0
2014-01-02 15:40:00,21.79,21.85,21.78,21.83,337000.0,19.2473,19.3003,19.2384,19.2826,337000.0
2014-01-02 15:50:00,21.83,21.87,21.83,21.84,336100.0,19.2826,19.3179,19.2826,19.2914,336100.0
2014-01-03 09:30:00,21.94,22.18,21.85,22.11,275300.0,19.3798,19.5918,19.3003,19.5299,275300.0
2014-01-03 09:40:00,22.11,22.14,21.95,22.01,191200.0,19.5299,19.5564,19.3886,19.4416,191200.0
2014-01-03 09:50:00,22.02,22.08,21.97,21.99,105100.0,19.4504,19.5034,19.4063,19.4239,105100.0
2014-01-03 10:00:00,21.98,22.02,21.88,21.92,178800.0,19.4151,19.4504,19.3268,19.3621,178800.0
2014-01-03 10:10:00,21.92,22.1,21.92,22.09,135200.0,19.3621,19.5211,19.3621,19.5123,135200.0
2014-01-03 10:20:00,22.09,22.12,22.07,22.12,118400.0,19.5123,19.5388,19.4946,19.5388,118400.0
2014-01-03 10:30:00,22.13,22.13,22.06,22.06,111000.0,19.5476,19.5476,19.4858,19.4858,111000.0
2014-01-03 10:40:00,22.07,22.13,22.06,22.06,81000.0,19.4946,19.5476,19.4858,19.4858,81000.0
2014-01-03 10:50:00,22.06,22.07,22.01,22.04,44200.0,19.4858,19.4946,19.4416,19.4681,44200.0
2014-01-03 11:00:00,22.03,22.07,22.03,22.07,36700.0,19.4593,19.4946,19.4593,19.4946,36700.0
2014-01-03 11:10:00,22.08,22.11,22.02,22.05,80000.0,19.5034,19.5299,19.4504,19.4769,80000.0
2014-01-03 11:20:00,22.05,22.05,21.91,21.93,124200.0,19.4769,19.4769,19.3533,19.3709,124200.0
2014-01-03 11:30:00,21.93,21.94,21.87,21.88,94300.0,19.3709,19.3798,19.3179,19.3268,94300.0
2014-01-03 11:40:00,21.87,21.9,21.83,21.85,67800.0,19.3179,19.3444,19.2826,19.3003,67800.0
2014-01-03 11:50:00,21.85,21.86,21.81,21.81,46100.0,19.3003,19.3091,19.2649,19.2649,46100.0
2014-01-03 12:00:00,21.82,21.83,21.78,21.81,63900.0,19.2738,19.2826,19.2384,19.2649,63900.0
2014-01-03 12:10:00,21.8,21.83,21.79,21.81,61100.0,19.2561,19.2826,19.2473,19.2649,61100.0
2014-01-03 12:20:00,21.81,21.82,21.79,21.8,64700.0,19.2649,19.2738,19.2473,19.2561,64700.0
2014-01-03 12:30:00,21.8,21.86,21.79,21.86,72300.0,19.2561,19.3091,19.2473,19.3091,72300.0
2014-01-03 12:40:00,21.85,21.92,21.85,21.88,66300.0,19.3003,19.3621,19.3003,19.3268,66300.0
2014-01-03 12:50:00,21.87,21.9,21.83,21.85,49600.0,19.3179,19.3444,19.2826,19.3003,49600.0
2014-01-03 13:00:00,21.85,21.94,21.85,21.93,48900.0,19.3003,19.3798,19.3003,19.3709,48900.0
2014-01-03 13:10:00,21.93,21.93,21.86,21.87,87700.0,19.3709,19.3709,19.3091,19.3179,87700.0
2014-01-03 13:20:00,21.88,21.9,21.87,21.87,25800.0,19.3268,19.3444,19.3179,19.3179,25800.0
2014-01-03 13:30:00,21.87,21.88,21.81,21.84,45400.0,19.3179,19.3268,19.2649,19.2914,45400.0
2014-01-03 13:40:00,21.84,21.84,21.78,21.81,92600.0,19.2914,19.2914,19.2384,19.2649,92600.0
2014-01-03 13:50:00,21.81,21.84,21.8,21.81,59400.0,19.2649,19.2914,19.2561,19.2649,59400.0
2014-01-03 14:00:00,21.81,21.85,21.74,21.75,176100.0,19.2649,19.3003,19.2031,19.2119,176100.0
2014-01-03 14:10:00,21.75,21.83,21.73,21.78,89300.0,19.2119,19.2826,19.1943,19.2384,89300.0
2014-01-03 14:20:00,21.78,21.8,21.76,21.78,42200.0,19.2384,19.2561,19.2208,19.2384,42200.0
2014-01-03 14:30:00,21.78,21.8,21.75,21.8,57100.0,19.2384,19.2561,19.2119,19.2561,57100.0
2014-01-03 14:40:00,21.8,21.82,21.76,21.8,57200.0,19.2561,19.2738,19.2208,19.2561,57200.0
2014-01-03 14:50:00,21.8,21.82,21.78,21.8,64600.0,19.2561,19.2738,19.2384,19.2561,64600.0
2014-01-03 15:00:00,21.8,21.84,21.79,21.81,88100.0,19.2561,19.2914,19.2473,19.2649,88100.0
2014-01-03 15:10:00,21.82,21.84,21.79,21.8,109900.0,19.2738,19.2914,19.2473,19.2561,109900.0
2014-01-03 15:20:00,21.8,21.81,21.77,21.77,97700.0,19.2561,19.2649,19.2296,19.2296,97700.0
2014-01-03 15:30:00,21.78,21.84,21.77,21.79,95300.0,19.2384,19.2914,19.2296,19.2473,95300.0
2014-01-03 15:40:00,21.79,21.8,21.76,21.79,179400.0,19.2473,19.2561,19.2208,19.2473,179400.0
2014-01-03 15:50:00,21.78,21.79,21.73,21.74,253600.0,19.2384,19.2473,19.1943,19.2031,253600.0
2014-01-06 09:30:00,21.92,21.93,21.58,21.75,231500.0,19.3621,19.3709,19.0618,19.2119,231500.0
2014-01-06 09:40:00,21.76,21.76,21.64,21.68,124800.0,19.2208,19.2208,19.1148,19.1501,124800.0
2014-01-06 09:50:00,21.67,21.82,21.64,21.82,92600.0,19.1413,19.2738,19.1148,19.2738,92600.0
2014-01-06 10:00:00,21.81,21.81,21.64,21.66,171100.0,19.2649,19.2649,19.1148,19.1324,171100.0
2014-01-06 10:10:00,21.65,21.73,21.65,21.71,60000.0,19.1236,19.1943,19.1236,19.1766,60000.0
2014-01-06 10:20:00,21.72,21.74,21.6,21.62,72200.0,19.1854,19.2031,19.0794,19.0971,72200.0
2014-01-06 10:30:00,21.63,21.65,21.57,21.57,91900.0,19.1059,19.1236,19.0529,19.0529,91900.0
2014-01-06 10:40:00,21.56,21.62,21.55,21.56,62900.0,19.0441,19.0971,19.0353,19.0441,62900.0
2014-01-06 10:50:00,21.56,21.61,21.54,21.58,58700.0,19.0441,19.0883,19.0264,19.0618,58700.0
2014-01-06 11:00:00,21.58,21.61,21.54,21.55,57900.0,19.0618,19.0883,19.0264,19.0353,57900.0
2014-01-06 11:10:00,21.54,21.57,21.48,21.48,79900.0,19.0264,19.0529,18.9734,18.9734,79900.0
2014-01-06 11:20:00,21.49,21.49,21.35,21.36,161500.0,18.9823,18.9823,18.8586,18.8674,161500.0
2014-01-06 11:30:00,21.37,21.37,21.29,21.3,143500.0,18.8763,18.8763,18.8056,18.8145,143500.0
2014-01-06 11:40:00,21.31,21.34,21.26,21.28,91800.0,18.8233,18.8498,18.7791,18.7968,91800.0
2014-01-06 11:50:00,21.27,21.35,21.25,21.35,135100.0,18.788,18.8586,18.7703,18.8586,135100.0
2014-01-06 12:00:00,21.35,21.35,21.29,21.31,235400.0,18.8586,18.8586,18.8056,18.8233,235400.0
2014-01-06 12:10:00,21.3,21.31,21.26,21.3,134500.0,18.8145,18.8233,18.7791,18.8145,134500.0
2014-01-06 12:20:00,21.3,21.3,21.22,21.23,85400.0,18.8145,18.8145,18.7438,18.7526,85400.0
2014-01-06 12:30:00,21.23,21.24,21.17,21.19,157900.0,18.7526,18.7615,18.6996,18.7173,157900.0
2014-01-06 12:40:00,21.2,21.21,21.18,21.2,148100.0,18.7261,18.735,18.7085,18.7261,148100.0
2014-01-06 12:50:00,21.2,21.3,21.19,21.29,113100.0,18.7261,18.8145,18.7173,18.8056,113100.0
2014-01-06 13:00:00,21.28,21.32,21.26,21.32,76300.0,18.7968,18.8321,18.7791,18.8321,76300.0
2014-01-06 13:10:00,21.32,21.32,21.28,21.3,229700.0,18.8321,18.8321,18.7968,18.8145,229700.0
2014-01-06 13:20:00,21.3,21.35,21.29,21.34,71800.0,18.8145,18.8586,18.8056,18.8498,71800.0
2014-01-06 13:30:00,21.34,21.35,21.27,21.27,57300.0,18.8498,18.8586,18.788,18.788,57300.0
2014-01-06 13:40:00,21.28,21.32,21.27,21.28,134900.0,18.7968,18.8321,18.788,18.7968,134900.0
2014-01-06 13:50:00,21.27,21.35,21.27,21.32,148300.0,18.788,18.8586,18.788,18.8321,148300.0
2014-01-06 14:00:00,21.32,21.32,21.24,21.24,93100.0,18.8321,18.8321,18.7615,18.7615,93100.0
2014-01-06 14:10:00,21.24,21.29,21.24,21.27,87300.0,18.7615,18.8056,18.7615,18.788,87300.0
2014-01-06 14:20:00,21.27,21.27,21.19,21.21,145900.0,18.788,18.788,18.7173,18.735,145900.0
2014-01-06 14:30:00,21.21,21.33,21.21,21.33,106100.0,18.735,18.841,18.735,18.841,106100.0
2014-01-06 14:40:00,21.33,21.34,21.31,21.33,130000.0,18.841,18.8498,18.8233,18.841,130000.0
2014-01-06 14:50:00,21.34,21.39,21.34,21.37,137400.0,18.8498,18.8939,18.8498,18.8763,137400.0
2014-01-06 15:00:00,21.36,21.37,21.27,21.29,162900.0,18.8674,18.8763,18.788,18.8056,162900.0
2014-01-06 15:10:00,21.28,21.31,21.24,21.24,151700.0,18.7968,18.8233,18.7615,18.7615,151700.0
2014-01-06 15:20:00,21.24,21.25,21.21,21.21,121000.0,18.7615,18.7703,18.735,18.735,121000.0
2014-01-06 15:30:00,21.21,21.25,21.19,21.21,283100.0,18.735,18.7703,18.7173,18.735,283100.0
2014-01-06 15:40:00,21.22,21.29,21.19,21.28,277100.0,18.7438,18.8056,18.7173,18.7968,277100.0
2014-01-06 15:50:00,21.27,21.3,21.25,21.26,656100.0,18.788,18.8145,18.7703,18.7791,656100.0
2014-01-07 09:30:00,21.48,21.52,21.35,21.42,235500.0,18.9734,19.0088,18.8586,18.9204,235500.0
2014-01-07 09:40:00,21.43,21.53,21.35,21.47,168000.0,18.9293,19.0176,18.8586,18.9646,168000.0
2014-01-07 09:50:00,21.47,21.49,21.37,21.39,144100.0,18.9646,18.9823,18.8763,18.8939,144100.0
2014-01-07 10:00:00,21.39,21.46,21.36,21.43,76600.0,18.8939,18.9558,18.8674,18.9293,76600.0
2014-01-07 10:10:00,21.43,21.5,21.43,21.47,93100.0,18.9293,18.9911,18.9293,18.9646,93100.0
2014-01-07 10:20:00,21.46,21.48,21.43,21.46,54900.0,18.9558,18.9734,18.9293,18.9558,54900.0
2014-01-07 10:30:00,21.46,21.48,21.42,21.47,94100.0,18.9558,18.9734,18.9204,18.9646,94100.0
2014-01-07 10:40:00,21.47,21.49,21.43,21.44,60000.0,18.9646,18.9823,18.9293,18.9381,60000.0
2014-01-07 10:50:00,21.44,21.47,21.42,21.45,47300.0,18.9381,18.9646,18.9204,18.9469,47300.0
2014-01-07 11:00:00,21.45,21.46,21.43,21.44,57000.0,18.9469,18.9558,18.9293,18.9381,57000.0
2014-01-07 11:10:00,21.45,21.47,21.44,21.45,82700.0,18.9469,18.9646,18.9381,18.9469,82700.0
2014-01-07 11:20:00,21.45,21.48,21.45,21.46,84300.0,18.9469,18.9734,18.9469,18.9558,84300.0
2014-01-07 11:30:00,21.46,21.52,21.46,21.48,66900.0,18.9558,19.0088,18.9558,18.9734,66900.0
2014-01-07 11:40:00,21.49,21.49,21.41,21.44,92900.0,18.9823,18.9823,18.9116,18.9381,92900.0
2014-01-07 11:50:00,21.44,21.44,21.39,21.41,64600.0,18.9381,18.9381,18.8939,18.9116,64600.0
2014-01-07 12:00:00,21.41,21.41,21.35,21.36,46600.0,18.9116,18.9116,18.8586,18.8674,46600.0
2014-01-07 12:10:00,21.35,21.35,21.28,21.29,57600.0,18.8586,18.8586,18.7968,18.8056,57600.0
2014-01-07 12:20:00,21.28,21.3,21.26,21.27,46200.0,18.7968,18.8145,18.7791,18.788,46200.0
2014-01-07 12:30:00,21.27,21.29,21.2,21.2,81500.0,18.788,18.8056,18.7261,18.7261,81500.0
2014-01-07 12:40:00,21.21,21.28,21.2,21.25,68000.0,18.735,18.7968,18.7261,18.7703,68000.0
2014-01-07 12:50:00,21.25,21.34,21.24,21.33,54800.0,18.7703,18.8498,18.7615,18.841,54800.0
2014-01-07 13:00:00,21.33,21.35,21.3,21.35,66600.0,18.841,18.8586,18.8145,18.8586,66600.0
2014-01-07 13:10:00,21.35,21.35,21.32,21.32,68400.0,18.8586,18.8586,18.8321,18.8321,68400.0
2014-01-07 13:20:00,21.32,21.33,21.27,21.32,91300.0,18.8321,18.841,18.788,18.8321,91300.0
2014-01-07 13:30:00,21.31,21.33,21.28,21.31,67700.0,18.8233,18.841,18.7968,18.8233,67700.0
2014-01-07 13:40:00,21.31,21.33,21.29,21.3,53700.0,18.8233,18.841,18.8056,18.8145,53700.0
2014-01-07 13:50:00,21.3,21.31,21.24,21.24,55300.0,18.8145,18.8233,18.7615,18.7615,55300.0
2014-01-07 14:00:00,21.24,21.28,21.22,21.23,97900.0,18.7615,18.7968,18.7438,18.7526,97900.0
2014-01-07 14:10:00,21.22,21.27,21.22,21.26,57500.0,18.7438,18.788,18.7438,18.7791,57500.0
2014-01-07 14:20:00,21.26,21.29,21.25,21.28,86500.0,18.7791,18.8056,18.7703,18.7968,86500.0
2014-01-07 14:30:00,21.29,21.32,21.29,21.3,164500.0,18.8056,18.8321,18.8056,18.8145,164500.0
2014-01-07 14:40:00,21.31,21.33,21.3,21.32,117600.0,18.8233,18.841,18.8145,18.8321,117600.0
2014-01-07 14:50:00,21.32,21.36,21.3,21.36,272900.0,18.8321,18.8674,18.8145,18.8674,272900.0
2014-01-07 15:00:00,21.36,21.36,21.33,21.33,133000.0,18.8674,18.8674,18.841,18.841,133000.0
2014-01-07 15:10:00,21.33,21.37,21.32,21.36,135800.0,18.841,18.8763,18.8321,18.8674,135800.0
2014-01-07 15:20:00,21.36,21.36,21.34,21.34,98200.0,18.8674,18.8674,18.8498,18.8498,98200.0
2014-01-07 15:30:00,21.35,21.38,21.34,21.35,172100.0,18.8586,18.8851,18.8498,18.8586,172100.0
2014-01-07 15:40:00,21.35,21.4,21.35,21.4,244200.0,18.8586,18.9028,18.8586,18.9028,244200.0
2014-01-07 15:50:00,21.4,21.4,21.32,21.34,515500.0,18.9028,18.9028,18.8321,18.8498,515500.0
2014-01-08 09:30:00,21.26,21.33,21.15,21.31,143700.0,18.7791,18.841,18.682,18.8233,143700.0
2014-01-08 09:40:00,21.3,21.34,21.23,21.29,150000.0,18.8145,18.8498,18.7526,18.8056,150000.0
2014-01-08 09:50:00,21.29,21.39,21.25,21.32,146200.0,18.8056,18.8939,18.7703,18.8321,146200.0
2014-01-08 10:00:00,21.32,21.38,21.28,21.38,104200.0,18.8321,18.8851,18.7968,18.8851,104200.0
2014-01-08 10:10:00,21.38,21.43,21.37,21.41,65000.0,18.8851,18.9293,18.8763,18.9116,65000.0
2014-01-08 10:20:00,21.42,21.53,21.41,21.53,123100.0,18.9204,19.0176,18.9116,19.0176,123100.0
2014-01-08 10:30:00,21.53,21.72,21.53,21.62,252700.0,19.0176,19.1854,19.0176,19.0971,252700.0
2014-01-08 10:40:00,21.61,21.7,21.58,21.69,196900.0,19.0883,19.1678,19.0618,19.1589,196900.0
2014-01-08 10:50:00,21.68,21.74,21.66,21.7,173700.0,19.1501,19.2031,19.1324,19.1678,173700.0
2014-01-08 11:00:00,21.71,21.75,21.58,21.58,100400.0,19.1766,19.2119,19.0618,19.0618,100400.0
2014-01-08 11:10:00,21.57,21.59,21.49,21.5,90100.0,19.0529,19.0706,18.9823,18.9911,90100.0
2014-01-08 11:20:00,21.5,21.57,21.5,21.56,97700.0,18.9911,19.0529,18.9911,19.0441,97700.0
2014-01-08 11:30:00,21.56,21.63,21.54,21.62,58900.0,19.0441,19.1059,19.0264,19.0971,58900.0
2014-01-08 11:40:00,21.63,21.65,21.54,21.54,82200.0,19.1059,19.1236,19.0264,19.0264,82200.0
2014-01-08 11:50:00,21.54,21.6,21.52,21.6,62200.0,19.0264,19.0794,19.0088,19.0794,62200.0
2014-01-08 12:00:00,21.59,21.6,21.51,21.51,55400.0,19.0706,19.0794,18.9999,18.9999,55400.0
2014-01-08 12:10:00,21.52,21.54,21.5,21.54,35600.0,19.0088,19.0264,18.9911,19.0264,35600.0
2014-01-08 12:20:00,21.54,21.54,21.46,21.48,92600.0,19.0264,19.0264,18.9558,18.9734,92600.0
2014-01-08 12:30:00,21.48,21.49,21.37,21.4,317600.0,18.9734,18.9823,18.8763,18.9028,317600.0
2014-01-08 12:40:00,21.39,21.45,21.39,21.42,48500.0,18.8939,18.9469,18.8939,18.9204,48500.0
2014-01-08 12:50:00,21.43,21.45,21.39,21.45,53200.0,18.9293,18.9469,18.8939,18.9469,53200.0
2014-01-08 13:00:00,21.45,21.52,21.44,21.5,53200.0,18.9469,19.0088,18.9381,18.9911,53200.0
2014-01-08 13:10:00,21.51,21.51,21.47,21.48,63300.0,18.9999,18.9999,18.9646,18.9734,63300.0
2014-01-08 13:20:00,21.48,21.48,21.44,21.47,51000.0,18.9734,18.9734,18.9381,18.9646,51000.0
2014-01-08 13:30:00,21.48,21.49,21.46,21.46,49500.0,18.9734,18.9823,18.9558,18.9558,49500.0
2014-01-08 13:40:00,21.47,21.5,21.45,21.48,63200.0,18.9646,18.9911,18.9469,18.9734,63200.0
2014-01-08 13:50:00,21.48,21.51,21.46,21.49,40800.0,18.9734,18.9999,18.9558,18.9823,40800.0
2014-01-08 14:00:00,21.49,21.53,21.43,21.43,129200.0,18.9823,19.0176,18.9293,18.9293,129200.0
2014-01-08 14:10:00,21.42,21.5,21.42,21.48,81600.0,18.9204,18.9911,18.9204,18.9734,81600.0
2014-01-08 14:20:00,21.49,21.53,21.46,21.47,65100.0,18.9823,19.0176,18.9558,18.9646,65100.0
2014-01-08 14:30:00,21.46,21.5,21.44,21.5,85800.0,18.9558,18.9911,18.9381,18.9911,85800.0
2014-01-08 14:40:00,21.49,21.54,21.47,21.52,86500.0,18.9823,19.0264,18.9646,19.0088,86500.0
2014-01-08 14:50:00,21.51,21.53,21.5,21.53,47700.0,18.9999,19.0176,18.9911,19.0176,47700.0
2014-01-08 15:00:00,21.53,21.54,21.5,21.51,64200.0,19.0176,19.0264,18.9911,18.9999,64200.0
2014-01-08 15:10:00,21.5,21.53,21.49,21.49,98500.0,18.9911,19.0176,18.9823,18.9823,98500.0
2014-01-08 15:20:00,21.49,21.51,21.47,21.49,151900.0,18.9823,18.9999,18.9646,18.9823,151900.0
2014-01-08 15:30:00,21.48,21.55,21.47,21.53,116100.0,18.9734,19.0353,18.9646,19.0176,116100.0
2014-01-08 15:40:00,21.53,21.57,21.5,21.55,192300.0,19.0176,19.0529,18.9911,19.0353,192300.0
2014-01-08 15:50:00,21.55,21.61,21.54,21.59,647400.0,19.0353,19.0883,19.0264,19.0706,647400.0
2014-01-09 09:30:00,21.86,22.0,21.8,21.9,455600.0,19.3091,19.4328,19.2561,19.3444,455600.0
2014-01-09 09:40:00,21.9,21.97,21.75,21.9,322700.0,19.3444,19.4063,19.2119,19.3444,322700.0
2014-01-09 09:50:00,21.9,21.95,21.81,21.84,199700.0,19.3444,19.3886,19.2649,19.2914,199700.0
2014-01-09 10:00:00,21.84,21.86,21.75,21.8,247600.0,19.2914,19.3091,19.2119,19.2561,247600.0
2014-01-09 10:10:00,21.8,21.83,21.77,21.79,172300.0,19.2561,19.2826,19.2296,19.2473,172300.0
2014-01-09 10:20:00,21.78,21.78,21.7,21.71,157900.0,19.2384,19.2384,19.1678,19.1766,157900.0
2014-01-09 10:30:00,21.72,21.77,21.66,21.77,320400.0,19.1854,19.2296,19.1324,19.2296,320400.0
2014-01-09 10:40:00,21.76,21.77,21.65,21.68,174700.0,19.2208,19.2296,19.1236,19.1501,174700.0
2014-01-09 10:50:00,21.67,21.69,21.61,21.61,101500.0,19.1413,19.1589,19.0883,19.0883,101500.0
2014-01-09 11:00:00,21.62,21.66,21.6,21.63,115100.0,19.0971,19.1324,19.0794,19.1059,115100.0
2014-01-09 11:10:00,21.64,21.68,21.61,21.64,129900.0,19.1148,19.1501,19.0883,19.1148,129900.0
2014-01-09 11:20:00,21.64,21.66,21.59,21.61,93000.0,19.1148,19.1324,19.0706,19.0883,93000.0
2014-01-09 11:30:00,21.62,21.7,21.61,21.7,104000.0,19.0971,19.1678,19.0883,19.1678,104000.0
2014-01-09 11:40:00,21.7,21.73,21.64,21.64,53400.0,19.1678,19.1943,19.1148,19.1148,53400.0
2014-01-09 11:50:00,21.64,21.66,21.61,21.66,55900.0,19.1148,19.1324,19.0883,19.1324,55900.0
2014-01-09 12:00:00,21.66,21.66,21.62,21.64,36800.0,19.1324,19.1324,19.0971,19.1148,36800.0
2014-01-09 12:10:00,21.64,21.64,21.59,21.59,36400.0,19.1148,19.1148,19.0706,19.0706,36400.0
2014-01-09 12:20:00,21.6,21.63,21.58,21.61,132400.0,19.0794,19.1059,19.0618,19.0883,132400.0
2014-01-09 12:30:00,21.6,21.67,21.6,21.65,39900.0,19.0794,19.1413,19.0794,19.1236,39900.0
2014-01-09 12:40:00,21.65,21.67,21.63,21.63,29700.0,19.1236,19.1413,19.1059,19.1059,29700.0
2014-01-09 12:50:00,21.63,21.68,21.61,21.67,39700.0,19.1059,19.1501,19.0883,19.1413,39700.0
2014-01-09 13:00:00,21.68,21.68,21.65,21.68,28900.0,19.1501,19.1501,19.1236,19.1501,28900.0
2014-01-09 13:10:00,21.68,21.7,21.67,21.68,57600.0,19.1501,19.1678,19.1413,19.1501,57600.0
2014-01-09 13:20:00,21.68,21.8,21.67,21.79,77500.0,19.1501,19.2561,19.1413,19.2473,77500.0
2014-01-09 13:30:00,21.78,21.8,21.68,21.7,65800.0,19.2384,19.2561,19.1501,19.1678,65800.0
2014-01-09 13:40:00,21.71,21.72,21.66,21.66,48000.0,19.1766,19.1854,19.1324,19.1324,48000.0
2014-01-09 13:50:00,21.66,21.69,21.63,21.66,66400.0,19.1324,19.1589,19.1059,19.1324,66400.0
2014-01-09 14:00:00,21.65,21.65,21.6,21.63,77500.0,19.1236,19.1236,19.0794,19.1059,77500.0
2014-01-09 14:10:00,21.63,21.68,21.63,21.66,68800.0,19.1059,19.1501,19.1059,19.1324,68800.0
2014-01-09 14:20:00,21.66,21.7,21.64,21.69,66800.0,19.1324,19.1678,19.1148,19.1589,66800.0
2014-01-09 14:30:00,21.68,21.7,21.67,21.7,37000.0,19.1501,19.1678,19.1413,19.1678,37000.0
2014-01-09 14:40:00,21.7,21.76,21.7,21.73,38500.0,19.1678,19.2208,19.1678,19.1943,38500.0
2014-01-09 14:50:00,21.73,21.76,21.72,21.72,43000.0,19.1943,19.2208,19.1854,19.1854,43000.0
2014-01-09 15:00:00,21.72,21.75,21.69,21.74,38600.0,19.1854,19.2119,19.1589,19.2031,38600.0
2014-01-09 15:10:00,21.73,21.78,21.73,21.76,82000.0,19.1943,19.2384,19.1943,19.2208,82000.0
2014-01-09 15:20:00,21.76,21.8,21.75,21.77,108000.0,19.2208,19.2561,19.2119,19.2296,108000.0
2014-01-09 15:30:00,21.78,21.82,21.76,21.78,160600.0,19.2384,19.2738,19.2208,19.2384,160600.0
2014-01-09 15:40:00,21.77,21.79,21.75,21.76,178700.0,19.2296,19.2473,19.2119,19.2208,178700.0
2014-01-09 15:50:00,21.77,21.77,21.72,21.74,251300.0,19.2296,19.2296,19.1854,19.2031,251300.0
2014-01-10 09:30:00,21.88,22.22,21.75,22.21,546000.0,19.3268,19.6271,19.2119,19.6183,546000.0
2014-01-10 09:40:00,22.2,22.35,22.14,22.26,450900.0,19.6094,19.7419,19.5564,19.6624,450900.0
2014-01-10 09:50:00,22.25,22.41,22.16,22.41,409200.0,19.6536,19.7949,19.5741,19.7949,409200.0
2014-01-10 10:00:00,22.4,22.4,22.28,22.35,239800.0,19.7861,19.7861,19.6801,19.7419,239800.0
2014-01-10 10:10:00,22.34,22.45,22.3,22.44,400900.0,19.7331,19.8303,19.6978,19.8214,400900.0
2014-01-10 10:20:00,22.44,22.56,22.4,22.42,454400.0,19.8214,19.9274,19.7861,19.8038,454400.0
2014-01-10 10:30:00,22.41,22.48,22.39,22.47,163100.0,19.7949,19.8568,19.7773,19.8479,163100.0
2014-01-10 10:40:00,22.46,22.46,22.37,22.42,123300.0,19.8391,19.8391,19.7596,19.8038,123300.0
2014-01-10 10:50:00,22.42,22.52,22.42,22.48,104000.0,19.8038,19.8921,19.8038,19.8568,104000.0
2014-01-10 11:00:00,22.48,22.5,22.36,22.4,116100.0,19.8568,19.8744,19.7508,19.7861,116100.0
2014-01-10 11:10:00,22.4,22.46,22.39,22.42,100900.0,19.7861,19.8391,19.7773,19.8038,100900.0
2014-01-10 11:20:00,22.41,22.45,22.4,22.44,218300.0,19.7949,19.8303,19.7861,19.8214,218300.0
2014-01-10 11:30:00,22.45,22.53,22.44,22.5,215600.0,19.8303,19.9009,19.8214,19.8744,215600.0
2014-01-10 11:40:00,22.51,22.55,22.46,22.54,205700.0,19.8833,19.9186,19.8391,19.9098,205700.0
2014-01-10 11:50:00,22.54,22.54,22.46,22.46,105700.0,19.9098,19.9098,19.8391,19.8391,105700.0
2014-01-10 12:00:00,22.46,22.5,22.42,22.44,115200.0,19.8391,19.8744,19.8038,19.8214,115200.0
2014-01-10 12:10:00,22.43,22.52,22.4,22.48,135700.0,19.8126,19.8921,19.7861,19.8568,135700.0
2014-01-10 12:20:00,22.47,22.48,22.4,22.4,175600.0,19.8479,19.8568,19.7861,19.7861,175600.0
2014-01-10 12:30:00,22.4,22.43,22.32,22.32,101100.0,19.7861,19.8126,19.7154,19.7154,101100.0
2014-01-10 12:40:00,22.32,22.46,22.31,22.42,112800.0,19.7154,19.8391,19.7066,19.8038,112800.0
2014-01-10 12:50:00,22.42,22.45,22.37,22.37,100700.0,19.8038,19.8303,19.7596,19.7596,100700.0
2014-01-10 13:00:00,22.38,22.38,22.33,22.35,37600.0,19.7684,19.7684,19.7243,19.7419,37600.0
2014-01-10 13:10:00,22.36,22.37,22.31,22.34,59700.0,19.7508,19.7596,19.7066,19.7331,59700.0
2014-01-10 13:20:00,22.34,22.37,22.32,22.34,85000.0,19.7331,19.7596,19.7154,19.7331,85000.0
2014-01-10 13:30:00,22.34,22.39,22.33,22.38,64300.0,19.7331,19.7773,19.7243,19.7684,64300.0
2014-01-10 13:40:00,22.37,22.39,22.35,22.35,83500.0,19.7596,19.7773,19.7419,19.7419,83500.0
2014-01-10 13:50:00,22.35,22.38,22.3,22.3,126000.0,19.7419,19.7684,19.6978,19.6978,126000.0
2014-01-10 14:00:00,22.3,22.31,22.23,22.25,137900.0,19.6978,19.7066,19.6359,19.6536,137900.0
2014-01-10 14:10:00,22.25,22.25,22.21,22.21,161400.0,19.6536,19.6536,19.6183,19.6183,161400.0
2014-01-10 14:20:00,22.21,22.24,22.17,22.18,61400.0,19.6183,19.6448,19.5829,19.5918,61400.0
2014-01-10 14:30:00,22.18,22.23,22.14,22.15,111000.0,19.5918,19.6359,19.5564,19.5653,111000.0
2014-01-10 14:40:00,22.15,22.16,22.14,22.16,42700.0,19.5653,19.5741,19.5564,19.5741,42700.0
2014-01-10 14:50:00,22.15,22.15,22.11,22.12,46600.0,19.5653,19.5653,19.5299,19.5388,46600.0
2014-01-10 15:00:00,22.12,22.18,22.12,22.18,108200.0,19.5388,19.5918,19.5388,19.5918,108200.0
2014-01-10 15:10:00,22.17,22.23,22.17,22.21,115400.0,19.5829,19.6359,19.5829,19.6183,115400.0
2014-01-10 15:20:00,22.21,22.23,22.19,22.2,106700.0,19.6183,19.6359,19.6006,19.6094,106700.0
2014-01-10 15:30:00,22.21,22.24,22.19,22.2,180100.0,19.6183,19.6448,19.6006,19.6094,180100.0
2014-01-10 15:40:00,22.2,22.2,22.13,22.13,238000.0,19.6094,19.6094,19.5476,19.5476,238000.0
2014-01-10 15:50:00,22.14,22.17,22.11,22.16,447100.0,19.5564,19.5829,19.5299,19.5741,447100.0
2014-01-13 09:30:00,21.97,22.0,21.65,21.9,329900.0,19.4063,19.4328,19.1236,19.3444,329900.0
2014-01-13 09:40:00,21.9,21.91,21.77,21.81,141500.0,19.3444,19.3533,19.2296,19.2649,141500.0
2014-01-13 09:50:00,21.82,21.86,21.78,21.84,158100.0,19.2738,19.3091,19.2384,19.2914,158100.0
2014-01-13 10:00:00,21.85,21.99,21.82,21.98,270900.0,19.3003,19.4239,19.2738,19.4151,270900.0
2014-01-13 10:10:00,21.99,22.01,21.94,21.96,145700.0,19.4239,19.4416,19.3798,19.3974,145700.0
2014-01-13 10:20:00,21.96,22.1,21.96,22.07,164200.0,19.3974,19.5211,19.3974,19.4946,164200.0
2014-01-13 10:30:00,22.08,22.14,22.03,22.03,123600.0,19.5034,19.5564,19.4593,19.4593,123600.0
2014-01-13 10:40:00,22.03,22.08,22.0,22.08,55300.0,19.4593,19.5034,19.4328,19.5034,55300.0
2014-01-13 10:50:00,22.07,22.08,22.0,22.0,56600.0,19.4946,19.5034,19.4328,19.4328,56600.0
2014-01-13 11:00:00,22.0,22.01,21.92,21.93,63100.0,19.4328,19.4416,19.3621,19.3709,63100.0
2014-01-13 11:10:00,21.94,21.97,21.87,21.9,178900.0,19.3798,19.4063,19.3179,19.3444,178900.0
2014-01-13 11:20:00,21.89,21.94,21.87,21.89,65000.0,19.3356,19.3798,19.3179,19.3356,65000.0
2014-01-13 11:30:00,21.9,21.93,21.89,21.92,53300.0,19.3444,19.3709,19.3356,19.3621,53300.0
2014-01-13 11:40:00,21.92,21.95,21.89,21.92,66300.0,19.3621,19.3886,19.3356,19.3621,66300.0
2014-01-13 11:50:00,21.92,21.93,21.87,21.87,55300.0,19.3621,19.3709,19.3179,19.3179,55300.0
2014-01-13 12:00:00,21.87,21.89,21.8,21.81,142900.0,19.3179,19.3356,19.2561,19.2649,142900.0
2014-01-13 12:10:00,21.82,21.86,21.79,21.85,161000.0,19.2738,19.3091,19.2473,19.3003,161000.0
2014-01-13 12:20:00,21.85,21.85,21.73,21.75,104400.0,19.3003,19.3003,19.1943,19.2119,104400.0
2014-01-13 12:30:00,21.74,21.77,21.73,21.76,163300.0,19.2031,19.2296,19.1943,19.2208,163300.0
2014-01-13 12:40:00,21.76,21.76,21.72,21.73,62100.0,19.2208,19.2208,19.1854,19.1943,62100.0
2014-01-13 12:50:00,21.73,21.73,21.68,21.72,96200.0,19.1943,19.1943,19.1501,19.1854,96200.0
2014-01-13 13:00:00,21.72,21.86,21.7,21.85,179400.0,19.1854,19.3091,19.1678,19.3003,179400.0
2014-01-13 13:10:00,21.86,21.87,21.71,21.73,109700.0,19.3091,19.3179,19.1766,19.1943,109700.0
2014-01-13 13:20:00,21.73,21.8,21.73,21.74,69000.0,19.1943,19.2561,19.1943,19.2031,69000.0
2014-01-13 13:30:00,21.74,21.76,21.72,21.72,48900.0,19.2031,19.2208,19.1854,19.1854,48900.0
2014-01-13 13:40:00,21.72,21.73,21.67,21.67,82900.0,19.1854,19.1943,19.1413,19.1413,82900.0
2014-01-13 13:50:00,21.67,21.7,21.65,21.67,63200.0,19.1413,19.1678,19.1236,19.1413,63200.0
2014-01-13 14:00:00,21.67,21.7,21.64,21.67,67500.0,19.1413,19.1678,19.1148,19.1413,67500.0
2014-01-13 14:10:00,21.67,21.68,21.61,21.62,87300.0,19.1413,19.1501,19.0883,19.0971,87300.0
2014-01-13 14:20:00,21.62,21.64,21.57,21.61,83400.0,19.0971,19.1148,19.0529,19.0883,83400.0
2014-01-13 14:30:00,21.61,21.62,21.55,21.58,64300.0,19.0883,19.0971,19.0353,19.0618,64300.0
2014-01-13 14:40:00,21.57,21.6,21.55,21.59,132400.0,19.0529,19.0794,19.0353,19.0706,132400.0
2014-01-13 14:50:00,21.59,21.59,21.49,21.51,184000.0,19.0706,19.0706,18.9823,18.9999,184000.0
2014-01-13 15:00:00,21.51,21.51,21.42,21.45,241400.0,18.9999,18.9999,18.9204,18.9469,241400.0
2014-01-13 15:10:00,21.46,21.49,21.43,21.48,195200.0,18.9558,18.9823,18.9293,18.9734,195200.0
2014-01-13 15:20:00,21.48,21.52,21.46,21.5,180300.0,18.9734,19.0088,18.9558,18.9911,180300.0
2014-01-13 15:30:00,21.5,21.53,21.47,21.52,237700.0,18.9911,19.0176,18.9646,19.0088,237700.0
2014-01-13 15:40:00,21.52,21.56,21.48,21.53,340300.0,19.0088,19.0441,18.9734,19.0176,340300.0
2014-01-13 15:50:00,21.53,21.58,21.52,21.56,393000.0,19.0176,19.0618,19.0088,19.0441,393000.0
2014-01-14 09:30:00,21.56,21.73,21.41,21.55,249100.0,19.0441,19.1943,18.9116,19.0353,249100.0
2014-01-14 09:40:00,21.56,21.61,21.42,21.48,161900.0,19.0441,19.0883,18.9204,18.9734,161900.0
2014-01-14 09:50:00,21.49,21.51,21.32,21.4,160700.0,18.9823,18.9999,18.8321,18.9028,160700.0
2014-01-14 10:00:00,21.4,21.48,21.4,21.46,169400.0,18.9028,18.9734,18.9028,18.9558,169400.0
2014-01-14 10:10:00,21.45,21.51,21.44,21.51,109000.0,18.9469,18.9999,18.9381,18.9999,109000.0
2014-01-14 10:20:00,21.51,21.51,21.44,21.44,99200.0,18.9999,18.9999,18.9381,18.9381,99200.0
2014-01-14 10:30:00,21.44,21.5,21.44,21.46,76900.0,18.9381,18.9911,18.9381,18.9558,76900.0
2014-01-14 10:40:00,21.47,21.52,21.47,21.47,84200.0,18.9646,19.0088,18.9646,18.9646,84200.0
2014-01-14 10:50:00,21.47,21.58,21.44,21.57,72100.0,18.9646,19.0618,18.9381,19.0529,72100.0
2014-01-14 11:00:00,21.57,21.59,21.51,21.51,61400.0,19.0529,19.0706,18.9999,18.9999,61400.0
2014-01-14 11:10:00,21.51,21.54,21.48,21.53,73800.0,18.9999,19.0264,18.9734,19.0176,73800.0
2014-01-14 11:20:00,21.53,21.57,21.52,21.54,78500.0,19.0176,19.0529,19.0088,19.0264,78500.0
2014-01-14 11:30:00,21.55,21.56,21.47,21.49,69600.0,19.0353,19.0441,18.9646,18.9823,69600.0
2014-01-14 11:40:00,21.48,21.51,21.46,21.5,35500.0,18.9734,18.9999,18.9558,18.9911,35500.0
2014-01-14 11:50:00,21.49,21.5,21.38,21.39,107000.0,18.9823,18.9911,18.8851,18.8939,107000.0
2014-01-14 12:00:00,21.39,21.46,21.39,21.39,135600.0,18.8939,18.9558,18.8939,18.8939,135600.0
2014-01-14 12:10:00,21.4,21.41,21.38,21.4,68800.0,18.9028,18.9116,18.8851,18.9028,68800.0
2014-01-14 12:20:00,21.4,21.42,21.38,21.4,113800.0,18.9028,18.9204,18.8851,18.9028,113800.0
2014-01-14 12:30:00,21.41,21.43,21.39,21.42,72800.0,18.9116,18.9293,18.8939,18.9204,72800.0
2014-01-14 12:40:00,21.41,21.5,21.41,21.49,64400.0,18.9116,18.9911,18.9116,18.9823,64400.0
2014-01-14 12:50:00,21.49,21.5,21.46,21.48,45800.0,18.9823,18.9911,18.9558,18.9734,45800.0
2014-01-14 13:00:00,21.49,21.53,21.49,21.53,79700.0,18.9823,19.0176,18.9823,19.0176,79700.0
2014-01-14 13:10:00,21.53,21.54,21.51,21.53,75200.0,19.0176,19.0264,18.9999,19.0176,75200.0
2014-01-14 13:20:00,21.53,21.54,21.45,21.45,41500.0,19.0176,19.0264,18.9469,18.9469,41500.0
2014-01-14 13:30:00,21.45,21.46,21.4,21.45,63600.0,18.9469,18.9558,18.9028,18.9469,63600.0
2014-01-14 13:40:00,21.45,21.46,21.39,21.43,68800.0,18.9469,18.9558,18.8939,18.9293,68800.0
2014-01-14 13:50:00,21.43,21.45,21.42,21.43,38700.0,18.9293,18.9469,18.9204,18.9293,38700.0
2014-01-14 14:00:00,21.44,21.45,21.42,21.43,68600.0,18.9381,18.9469,18.9204,18.9293,68600.0
2014-01-14 14:10:00,21.43,21.45,21.41,21.44,126500.0,18.9293,18.9469,18.9116,18.9381,126500.0
2014-01-14 14:20:00,21.44,21.47,21.43,21.46,47400.0,18.9381,18.9646,18.9293,18.9558,47400.0
2014-01-14 14:30:00,21.47,21.51,21.47,21.5,69200.0,18.9646,18.9999,18.9646,18.9911,69200.0
2014-01-14 14:40:00,21.51,21.53,21.49,21.52,59200.0,18.9999,19.0176,18.9823,19.0088,59200.0
2014-01-14 14:50:00,21.52,21.53,21.47,21.47,66100.0,19.0088,19.0176,18.9646,18.9646,66100.0
2014-01-14 15:00:00,21.48,21.5,21.46,21.5,65800.0,18.9734,18.9911,18.9558,18.9911,65800.0
2014-01-14 15:10:00,21.49,21.6,21.49,21.6,99300.0,18.9823,19.0794,18.9823,19.0794,99300.0
2014-01-14 15:20:00,21.6,21.62,21.59,21.62,128400.0,19.0794,19.0971,19.0706,19.0971,128400.0
2014-01-14 15:30:00,21.61,21.65,21.59,21.65,151100.0,19.0883,19.1236,19.0706,19.1236,151100.0
2014-01-14 15:40:00,21.64,21.64,21.54,21.55,218900.0,19.1148,19.1148,19.0264,19.0353,218900.0
2014-01-14 15:50:00,21.55,21.59,21.54,21.58,303300.0,19.0353,19.0706,19.0264,19.0618,303300.0
2014-01-15 09:30:00,21.58,21.63,21.32,21.38,225500.0,19.0618,19.1059,18.8321,18.8851,225500.0
2014-01-15 09:40:00,21.38,21.45,21.36,21.38,108500.0,18.8851,18.9469,18.8674,18.8851,108500.0
2014-01-15 09:50:00,21.38,21.56,21.33,21.56,241800.0,18.8851,19.0441,18.841,19.0441,241800.0
2014-01-15 10:00:00,21.56,21.65,21.51,21.52,169100.0,19.0441,19.1236,18.9999,19.0088,169100.0
2014-01-15 10:10:00,21.52,21.59,21.48,21.5,66400.0,19.0088,19.0706,18.9734,18.9911,66400.0
2014-01-15 10:20:00,21.49,21.51,21.45,21.49,37300.0,18.9823,18.9999,18.9469,18.9823,37300.0
2014-01-15 10:30:00,21.49,21.55,21.48,21.53,65400.0,18.9823,19.0353,18.9734,19.0176,65400.0
2014-01-15 10:40:00,21.53,21.56,21.51,21.56,58000.0,19.0176,19.0441,18.9999,19.0441,58000.0
2014-01-15 10:50:00,21.55,21.6,21.55,21.56,72800.0,19.0353,19.0794,19.0353,19.0441,72800.0
2014-01-15 11:00:00,21.56,21.66,21.55,21.65,137200.0,19.0441,19.1324,19.0353,19.1236,137200.0
2014-01-15 11:10:00,21.65,21.71,21.65,21.66,146200.0,19.1236,19.1766,19.1236,19.1324,146200.0
2014-01-15 11:20:00,21.66,21.67,21.54,21.56,78500.0,19.1324,19.1413,19.0264,19.0441,78500.0
2014-01-15 11:30:00,21.56,21.6,21.55,21.6,81500.0,19.0441,19.0794,19.0353,19.0794,81500.0
2014-01-15 11:40:00,21.6,21.62,21.55,21.56,36500.0,19.0794,19.0971,19.0353,19.0441,36500.0
2014-01-15 11:50:00,21.55,21.57,21.51,21.57,49600.0,19.0353,19.0529,18.9999,19.0529,49600.0
2014-01-15 12:00:00,21.55,21.57,21.53,21.54,30200.0,19.0353,19.0529,19.0176,19.0264,30200.0
2014-01-15 12:10:00,21.55,21.58,21.55,21.56,48800.0,19.0353,19.0618,19.0353,19.0441,48800.0
2014-01-15 12:20:00,21.55,21.55,21.5,21.52,43300.0,19.0353,19.0353,18.9911,19.0088,43300.0
2014-01-15 12:30:00,21.52,21.53,21.46,21.47,56200.0,19.0088,19.0176,18.9558,18.9646,56200.0
2014-01-15 12:40:00,21.47,21.47,21.44,21.47,27100.0,18.9646,18.9646,18.9381,18.9646,27100.0
2014-01-15 12:50:00,21.47,21.49,21.46,21.46,44400.0,18.9646,18.9823,18.9558,18.9558,44400.0
2014-01-15 13:00:00,21.46,21.47,21.44,21.45,25000.0,18.9558,18.9646,18.9381,18.9469,25000.0
2014-01-15 13:10:00,21.45,21.52,21.45,21.47,66400.0,18.9469,19.0088,18.9469,18.9646,66400.0
2014-01-15 13:20:00,21.47,21.48,21.44,21.48,43800.0,18.9646,18.9734,18.9381,18.9734,43800.0
2014-01-15 13:30:00,21.48,21.49,21.45,21.47,60500.0,18.9734,18.9823,18.9469,18.9646,60500.0
2014-01-15 13:40:00,21.46,21.55,21.46,21.54,77300.0,18.9558,19.0353,18.9558,19.0264,77300.0
2014-01-15 13:50:00,21.54,21.57,21.52,21.54,193900.0,19.0264,19.0529,19.0088,19.0264,193900.0
2014-01-15 14:00:00,21.54,21.6,21.54,21.6,74000.0,19.0264,19.0794,19.0264,19.0794,74000.0
2014-01-15 14:10:00,21.59,21.62,21.56,21.59,81100.0,19.0706,19.0971,19.0441,19.0706,81100.0
2014-01-15 14:20:00,21.59,21.61,21.58,21.58,54800.0,19.0706,19.0883,19.0618,19.0618,54800.0
2014-01-15 14:30:00,21.57,21.6,21.52,21.54,50400.0,19.0529,19.0794,19.0088,19.0264,50400.0
2014-01-15 14:40:00,21.54,21.59,21.53,21.59,70300.0,19.0264,19.0706,19.0176,19.0706,70300.0
2014-01-15 14:50:00,21.58,21.63,21.58,21.62,77400.0,19.0618,19.1059,19.0618,19.0971,77400.0
2014-01-15 15:00:00,21.62,21.62,21.61,21.62,53600.0,19.0971,19.0971,19.0883,19.0971,53600.0
2014-01-15 15:10:00,21.62,21.62,21.53,21.53,93800.0,19.0971,19.0971,19.0176,19.0176,93800.0
2014-01-15 15:20:00,21.53,21.57,21.53,21.57,104400.0,19.0176,19.0529,19.0176,19.0529,104400.0
2014-01-15 15:30:00,21.57,21.6,21.57,21.59,105200.0,19.0529,19.0794,19.0529,19.0706,105200.0
2014-01-15 15:40:00,21.59,21.6,21.56,21.6,186300.0,19.0706,19.0794,19.0441,19.0794,186300.0
2014-01-15 15:50:00,21.6,21.62,21.57,21.59,250300.0,19.0794,19.0971,19.0529,19.0706,250300.0
2014-01-16 09:30:00,21.54,21.84,21.53,21.71,167000.0,19.0264,19.2914,19.0176,19.1766,167000.0
2014-01-16 09:40:00,21.71,21.74,21.66,21.71,118500.0,19.1766,19.2031,19.1324,19.1766,118500.0
2014-01-16 09:50:00,21.71,21.71,21.57,21.6,137800.0,19.1766,19.1766,19.0529,19.0794,137800.0
2014-01-16 10:00:00,21.58,21.63,21.44,21.45,247400.0,19.0618,19.1059,18.9381,18.9469,247400.0
2014-01-16 10:10:00,21.45,21.46,21.3,21.35,253500.0,18.9469,18.9558,18.8145,18.8586,253500.0
2014-01-16 10:20:00,21.34,21.38,21.28,21.31,154700.0,18.8498,18.8851,18.7968,18.8233,154700.0
2014-01-16 10:30:00,21.3,21.4,21.23,21.39,156400.0,18.8145,18.9028,18.7526,18.8939,156400.0
2014-01-16 10:40:00,21.4,21.45,21.29,21.31,190400.0,18.9028,18.9469,18.8056,18.8233,190400.0
2014-01-16 10:50:00,21.32,21.33,21.26,21.31,65600.0,18.8321,18.841,18.7791,18.8233,65600.0
2014-01-16 11:00:00,21.3,21.3,21.25,21.29,89700.0,18.8145,18.8145,18.7703,18.8056,89700.0
2014-01-16 11:10:00,21.29,21.4,21.28,21.39,44600.0,18.8056,18.9028,18.7968,18.8939,44600.0
2014-01-16 11:20:00,21.39,21.41,21.35,21.4,62300.0,18.8939,18.9116,18.8586,18.9028,62300.0
2014-01-16 11:30:00,21.41,21.42,21.38,21.38,46400.0,18.9116,18.9204,18.8851,18.8851,46400.0
2014-01-16 11:40:00,21.39,21.45,21.37,21.39,55100.0,18.8939,18.9469,18.8763,18.8939,55100.0
2014-01-16 11:50:00,21.39,21.44,21.37,21.43,67400.0,18.8939,18.9381,18.8763,18.9293,67400.0
2014-01-16 12:00:00,21.43,21.49,21.43,21.44,56900.0,18.9293,18.9823,18.9293,18.9381,56900.0
2014-01-16 12:10:00,21.44,21.47,21.4,21.47,46900.0,18.9381,18.9646,18.9028,18.9646,46900.0
2014-01-16 12:20:00,21.47,21.54,21.47,21.54,66500.0,18.9646,19.0264,18.9646,19.0264,66500.0
2014-01-16 12:30:00,21.53,21.54,21.48,21.52,100700.0,19.0176,19.0264,18.9734,19.0088,100700.0
2014-01-16 12:40:00,21.52,21.57,21.52,21.53,61700.0,19.0088,19.0529,19.0088,19.0176,61700.0
2014-01-16 12:50:00,21.53,21.54,21.47,21.47,42200.0,19.0176,19.0264,18.9646,18.9646,42200.0
2014-01-16 13:00:00,21.48,21.5,21.45,21.46,32100.0,18.9734,18.9911,18.9469,18.9558,32100.0
2014-01-16 13:10:00,21.46,21.48,21.42,21.46,32900.0,18.9558,18.9734,18.9204,18.9558,32900.0
2014-01-16 13:20:00,21.46,21.51,21.46,21.51,43800.0,18.9558,18.9999,18.9558,18.9999,43800.0
2014-01-16 13:30:00,21.5,21.51,21.47,21.5,35400.0,18.9911,18.9999,18.9646,18.9911,35400.0
2014-01-16 13:40:00,21.49,21.61,21.47,21.61,199700.0,18.9823,19.0883,18.9646,19.0883,199700.0
2014-01-16 13:50:00,21.61,21.73,21.6,21.73,133300.0,19.0883,19.1943,19.0794,19.1943,133300.0
2014-01-16 14:00:00,21.73,21.78,21.72,21.74,184700.0,19.1943,19.2384,19.1854,19.2031,184700.0
2014-01-16 14:10:00,21.74,21.84,21.73,21.8,142400.0,19.2031,19.2914,19.1943,19.2561,142400.0
2014-01-16 14:20:00,21.79,21.81,21.73,21.8,162300.0,19.2473,19.2649,19.1943,19.2561,162300.0
2014-01-16 14:30:00,21.8,21.85,21.78,21.85,163300.0,19.2561,19.3003,19.2384,19.3003,163300.0
2014-01-16 14:40:00,21.85,21.9,21.85,21.9,107500.0,19.3003,19.3444,19.3003,19.3444,107500.0
2014-01-16 14:50:00,21.9,21.93,21.89,21.92,188100.0,19.3444,19.3709,19.3356,19.3621,188100.0
2014-01-16 15:00:00,21.92,21.94,21.89,21.9,175600.0,19.3621,19.3798,19.3356,19.3444,175600.0
2014-01-16 15:10:00,21.91,21.97,21.9,21.94,144600.0,19.3533,19.4063,19.3444,19.3798,144600.0
2014-01-16 15:20:00,21.94,21.94,21.89,21.91,121500.0,19.3798,19.3798,19.3356,19.3533,121500.0
2014-01-16 15:30:00,21.91,21.91,21.87,21.87,166700.0,19.3533,19.3533,19.3179,19.3179,166700.0
2014-01-16 15:40:00,21.87,21.92,21.87,21.88,200900.0,19.3179,19.3621,19.3179,19.3268,200900.0
2014-01-16 15:50:00,21.89,21.93,21.87,21.93,291000.0,19.3356,19.3709,19.3179,19.3709,291000.0
2014-01-17 09:30:00,21.83,21.86,21.66,21.69,311000.0,19.2826,19.3091,19.1324,19.1589,311000.0
2014-01-17 09:40:00,21.69,21.77,21.63,21.7,181400.0,19.1589,19.2296,19.1059,19.1678,181400.0
2014-01-17 09:50:00,21.71,21.77,21.71,21.75,81600.0,19.1766,19.2296,19.1766,19.2119,81600.0
2014-01-17 10:00:00,21.75,21.77,21.7,21.71,92200.0,19.2119,19.2296,19.1678,19.1766,92200.0
2014-01-17 10:10:00,21.71,21.79,21.7,21.71,193900.0,19.1766,19.2473,19.1678,19.1766,193900.0
2014-01-17 10:20:00,21.7,21.73,21.63,21.63,403000.0,19.1678,19.1943,19.1059,19.1059,403000.0
2014-01-17 10:30:00,21.63,21.64,21.57,21.61,185100.0,19.1059,19.1148,19.0529,19.0883,185100.0
2014-01-17 10:40:00,21.61,21.66,21.59,21.62,141500.0,19.0883,19.1324,19.0706,19.0971,141500.0
2014-01-17 10:50:00,21.62,21.66,21.59,21.6,98500.0,19.0971,19.1324,19.0706,19.0794,98500.0
2014-01-17 11:00:00,21.6,21.62,21.59,21.61,92100.0,19.0794,19.0971,19.0706,19.0883,92100.0
2014-01-17 11:10:00,21.61,21.65,21.61,21.64,114400.0,19.0883,19.1236,19.0883,19.1148,114400.0
2014-01-17 11:20:00,21.64,21.64,21.59,21.6,62500.0,19.1148,19.1148,19.0706,19.0794,62500.0
2014-01-17 11:30:00,21.59,21.64,21.59,21.63,100200.0,19.0706,19.1148,19.0706,19.1059,100200.0
2014-01-17 11:40:00,21.63,21.63,21.59,21.6,45300.0,19.1059,19.1059,19.0706,19.0794,45300.0
2014-01-17 11:50:00,21.6,21.64,21.59,21.64,82200.0,19.0794,19.1148,19.0706,19.1148,82200.0
2014-01-17 12:00:00,21.64,21.67,21.64,21.67,76300.0,19.1148,19.1413,19.1148,19.1413,76300.0
2014-01-17 12:10:00,21.67,21.71,21.66,21.7,35900.0,19.1413,19.1766,19.1324,19.1678,35900.0
2014-01-17 12:20:00,21.69,21.71,21.68,21.69,50300.0,19.1589,19.1766,19.1501,19.1589,50300.0
2014-01-17 12:30:00,21.68,21.69,21.66,21.69,51400.0,19.1501,19.1589,19.1324,19.1589,51400.0
2014-01-17 12:40:00,21.69,21.69,21.67,21.68,27100.0,19.1589,19.1589,19.1413,19.1501,27100.0
2014-01-17 12:50:00,21.67,21.69,21.67,21.68,53600.0,19.1413,19.1589,19.1413,19.1501,53600.0
2014-01-17 13:00:00,21.68,21.69,21.63,21.63,60500.0,19.1501,19.1589,19.1059,19.1059,60500.0
2014-01-17 13:10:00,21.64,21.66,21.59,21.62,157500.0,19.1148,19.1324,19.0706,19.0971,157500.0
2014-01-17 13:20:00,21.63,21.7,21.63,21.69,70800.0,19.1059,19.1678,19.1059,19.1589,70800.0
2014-01-17 13:30:00,21.68,21.71,21.68,21.69,81200.0,19.1501,19.1766,19.1501,19.1589,81200.0
2014-01-17 13:40:00,21.68,21.7,21.67,21.69,103000.0,19.1501,19.1678,19.1413,19.1589,103000.0
2014-01-17 13:50:00,21.68,21.69,21.67,21.68,66200.0,19.1501,19.1589,19.1413,19.1501,66200.0
2014-01-17 14:00:00,21.68,21.69,21.66,21.68,58200.0,19.1501,19.1589,19.1324,19.1501,58200.0
2014-01-17 14:10:00,21.68,21.71,21.68,21.71,69000.0,19.1501,19.1766,19.1501,19.1766,69000.0
2014-01-17 14:20:00,21.71,21.71,21.67,21.67,62700.0,19.1766,19.1766,19.1413,19.1413,62700.0
2014-01-17 14:30:00,21.67,21.68,21.64,21.64,46500.0,19.1413,19.1501,19.1148,19.1148,46500.0
2014-01-17 14:40:00,21.64,21.65,21.6,21.62,64500.0,19.1148,19.1236,19.0794,19.0971,64500.0
2014-01-17 14:50:00,21.61,21.62,21.59,21.6,82500.0,19.0883,19.0971,19.0706,19.0794,82500.0
2014-01-17 15:00:00,21.61,21.64,21.59,21.6,104600.0,19.0883,19.1148,19.0706,19.0794,104600.0
2014-01-17 15:10:00,21.6,21.62,21.58,21.61,70000.0,19.0794,19.0971,19.0618,19.0883,70000.0
2014-01-17 15:20:00,21.62,21.62,21.61,21.62,69500.0,19.0971,19.0971,19.0883,19.0971,69500.0
2014-01-17 15:30:00,21.61,21.62,21.58,21.6,264100.0,19.0883,19.0971,19.0618,19.0794,264100.0
2014-01-17 15:40:00,21.59,21.72,21.59,21.65,546800.0,19.0706,19.1854,19.0706,19.1236,546800.0
2014-01-17 15:50:00,21.65,21.66,21.59,21.6,368100.0,19.1236,19.1324,19.0706,19.0794,368100.0
2014-01-21 09:30:00,21.66,21.8,21.63,21.69,156800.0,19.1324,19.2561,19.1059,19.1589,156800.0
2014-01-21 09:40:00,21.67,21.67,21.57,21.59,169400.0,19.1413,19.1413,19.0529,19.0706,169400.0
2014-01-21 09:50:00,21.59,21.6,21.5,21.57,151600.0,19.0706,19.0794,18.9911,19.0529,151600.0
2014-01-21 10:00:00,21.57,21.69,21.55,21.67,106400.0,19.0529,19.1589,19.0353,19.1413,106400.0
2014-01-21 10:10:00,21.66,21.67,21.54,21.57,102600.0,19.1324,19.1413,19.0264,19.0529,102600.0
2014-01-21 10:20:00,21.57,21.58,21.52,21.55,137200.0,19.0529,19.0618,19.0088,19.0353,137200.0
2014-01-21 10:30:00,21.54,21.56,21.49,21.49,71000.0,19.0264,19.0441,18.9823,18.9823,71000.0
2014-01-21 10:40:00,21.49,21.52,21.45,21.48,63400.0,18.9823,19.0088,18.9469,18.9734,63400.0
2014-01-21 10:50:00,21.48,21.49,21.42,21.49,90900.0,18.9734,18.9823,18.9204,18.9823,90900.0
2014-01-21 11:00:00,21.48,21.49,21.38,21.38,79000.0,18.9734,18.9823,18.8851,18.8851,79000.0
2014-01-21 11:10:00,21.39,21.39,21.32,21.36,73600.0,18.8939,18.8939,18.8321,18.8674,73600.0
2014-01-21 11:20:00,21.36,21.4,21.34,21.39,74600.0,18.8674,18.9028,18.8498,18.8939,74600.0
2014-01-21 11:30:00,21.38,21.42,21.38,21.4,43400.0,18.8851,18.9204,18.8851,18.9028,43400.0
2014-01-21 11:40:00,21.41,21.45,21.4,21.43,44900.0,18.9116,18.9469,18.9028,18.9293,44900.0
2014-01-21 11:50:00,21.43,21.43,21.38,21.4,46100.0,18.9293,18.9293,18.8851,18.9028,46100.0
2014-01-21 12:00:00,21.4,21.4,21.33,21.34,45200.0,18.9028,18.9028,18.841,18.8498,45200.0
2014-01-21 12:10:00,21.35,21.36,21.34,21.35,28500.0,18.8586,18.8674,18.8498,18.8586,28500.0
2014-01-21 12:20:00,21.35,21.43,21.34,21.39,52100.0,18.8586,18.9293,18.8498,18.8939,52100.0
2014-01-21 12:30:00,21.39,21.41,21.38,21.4,26800.0,18.8939,18.9116,18.8851,18.9028,26800.0
2014-01-21 12:40:00,21.4,21.42,21.4,21.41,29600.0,18.9028,18.9204,18.9028,18.9116,29600.0
2014-01-21 12:50:00,21.4,21.41,21.34,21.37,44100.0,18.9028,18.9116,18.8498,18.8763,44100.0
2014-01-21 13:00:00,21.37,21.4,21.37,21.39,32000.0,18.8763,18.9028,18.8763,18.8939,32000.0
2014-01-21 13:10:00,21.38,21.39,21.36,21.37,17300.0,18.8851,18.8939,18.8674,18.8763,17300.0
2014-01-21 13:20:00,21.36,21.37,21.33,21.36,33900.0,18.8674,18.8763,18.841,18.8674,33900.0
2014-01-21 13:30:00,21.36,21.46,21.35,21.45,70700.0,18.8674,18.9558,18.8586,18.9469,70700.0
2014-01-21 13:40:00,21.44,21.45,21.42,21.42,56900.0,18.9381,18.9469,18.9204,18.9204,56900.0
2014-01-21 13:50:00,21.43,21.44,21.41,21.41,28100.0,18.9293,18.9381,18.9116,18.9116,28100.0
2014-01-21 14:00:00,21.41,21.45,21.41,21.43,47300.0,18.9116,18.9469,18.9116,18.9293,47300.0
2014-01-21 14:10:00,21.43,21.45,21.38,21.38,144600.0,18.9293,18.9469,18.8851,18.8851,144600.0
2014-01-21 14:20:00,21.39,21.41,21.38,21.4,48300.0,18.8939,18.9116,18.8851,18.9028,48300.0
2014-01-21 14:30:00,21.39,21.45,21.39,21.44,67700.0,18.8939,18.9469,18.8939,18.9381,67700.0
2014-01-21 14:40:00,21.44,21.45,21.42,21.43,42700.0,18.9381,18.9469,18.9204,18.9293,42700.0
2014-01-21 14:50:00,21.44,21.45,21.4,21.43,62300.0,18.9381,18.9469,18.9028,18.9293,62300.0
2014-01-21 15:00:00,21.43,21.46,21.42,21.45,85600.0,18.9293,18.9558,18.9204,18.9469,85600.0
2014-01-21 15:10:00,21.45,21.46,21.42,21.44,99800.0,18.9469,18.9558,18.9204,18.9381,99800.0
2014-01-21 15:20:00,21.43,21.46,21.43,21.46,63200.0,18.9293,18.9558,18.9293,18.9558,63200.0
2014-01-21 15:30:00,21.46,21.48,21.45,21.48,86600.0,18.9558,18.9734,18.9469,18.9734,86600.0
2014-01-21 15:40:00,21.48,21.51,21.47,21.47,174300.0,18.9734,18.9999,18.9646,18.9646,174300.0
2014-01-21 15:50:00,21.48,21.5,21.47,21.47,320700.0,18.9734,18.9911,18.9646,18.9646,320700.0
2014-01-22 09:30:00,21.44,21.5,21.32,21.38,201500.0,18.9381,18.9911,18.8321,18.8851,201500.0
2014-01-22 09:40:00,21.38,21.52,21.35,21.51,110200.0,18.8851,19.0088,18.8586,18.9999,110200.0
2014-01-22 09:50:00,21.51,21.67,21.51,21.63,116700.0,18.9999,19.1413,18.9999,19.1059,116700.0
2014-01-22 10:00:00,21.64,21.81,21.62,21.8,286400.0,19.1148,19.2649,19.0971,19.2561,286400.0
2014-01-22 10:10:00,21.8,21.8,21.68,21.72,126200.0,19.2561,19.2561,19.1501,19.1854,126200.0
2014-01-22 10:20:00,21.72,21.8,21.69,21.79,62700.0,19.1854,19.2561,19.1589,19.2473,62700.0
2014-01-22 10:30:00,21.79,21.79,21.73,21.75,42800.0,19.2473,19.2473,19.1943,19.2119,42800.0
2014-01-22 10:40:00,21.75,21.78,21.73,21.74,91500.0,19.2119,19.2384,19.1943,19.2031,91500.0
2014-01-22 10:50:00,21.75,21.75,21.7,21.72,58400.0,19.2119,19.2119,19.1678,19.1854,58400.0
2014-01-22 11:00:00,21.72,21.83,21.72,21.81,60100.0,19.1854,19.2826,19.1854,19.2649,60100.0
2014-01-22 11:10:00,21.81,21.88,21.79,21.86,91000.0,19.2649,19.3268,19.2473,19.3091,91000.0
2014-01-22 11:20:00,21.86,21.91,21.83,21.84,231300.0,19.3091,19.3533,19.2826,19.2914,231300.0
2014-01-22 11:30:00,21.84,21.84,21.78,21.8,318200.0,19.2914,19.2914,19.2384,19.2561,318200.0
2014-01-22 11:40:00,21.8,21.89,21.8,21.85,78900.0,19.2561,19.3356,19.2561,19.3003,78900.0
2014-01-22 11:50:00,21.85,21.9,21.83,21.84,56700.0,19.3003,19.3444,19.2826,19.2914,56700.0
2014-01-22 12:00:00,21.85,21.89,21.82,21.83,76200.0,19.3003,19.3356,19.2738,19.2826,76200.0
2014-01-22 12:10:00,21.83,21.83,21.78,21.8,152900.0,19.2826,19.2826,19.2384,19.2561,152900.0
2014-01-22 12:20:00,21.8,21.84,21.8,21.84,239600.0,19.2561,19.2914,19.2561,19.2914,239600.0
2014-01-22 12:30:00,21.84,21.92,21.84,21.92,85700.0,19.2914,19.3621,19.2914,19.3621,85700.0
2014-01-22 12:40:00,21.92,22.05,21.92,22.01,239200.0,19.3621,19.4769,19.3621,19.4416,239200.0
2014-01-22 12:50:00,22.01,22.03,22.0,22.01,125000.0,19.4416,19.4593,19.4328,19.4416,125000.0
2014-01-22 13:00:00,22.0,22.03,21.99,22.02,166600.0,19.4328,19.4593,19.4239,19.4504,166600.0
2014-01-22 13:10:00,22.02,22.04,22.0,22.0,48400.0,19.4504,19.4681,19.4328,19.4328,48400.0
2014-01-22 13:20:00,22.0,22.06,22.0,22.06,59500.0,19.4328,19.4858,19.4328,19.4858,59500.0
2014-01-22 13:30:00,22.06,22.07,21.99,22.0,55900.0,19.4858,19.4946,19.4239,19.4328,55900.0
2014-01-22 13:40:00,21.99,22.05,21.99,22.01,74900.0,19.4239,19.4769,19.4239,19.4416,74900.0
2014-01-22 13:50:00,22.01,22.03,22.0,22.01,47700.0,19.4416,19.4593,19.4328,19.4416,47700.0
2014-01-22 14:00:00,22.02,22.03,22.0,22.02,44500.0,19.4504,19.4593,19.4328,19.4504,44500.0
2014-01-22 14:10:00,22.01,22.02,22.0,22.01,64700.0,19.4416,19.4504,19.4328,19.4416,64700.0
2014-01-22 14:20:00,22.01,22.02,21.98,21.98,75200.0,19.4416,19.4504,19.4151,19.4151,75200.0
2014-01-22 14:30:00,21.98,22.03,21.97,22.02,74100.0,19.4151,19.4593,19.4063,19.4504,74100.0
2014-01-22 14:40:00,22.03,22.03,21.92,21.98,113800.0,19.4593,19.4593,19.3621,19.4151,113800.0
2014-01-22 14:50:00,21.98,22.02,21.98,22.0,82200.0,19.4151,19.4504,19.4151,19.4328,82200.0
2014-01-22 15:00:00,22.01,22.05,22.01,22.02,53600.0,19.4416,19.4769,19.4416,19.4504,53600.0
2014-01-22 15:10:00,22.03,22.08,22.01,22.06,52700.0,19.4593,19.5034,19.4416,19.4858,52700.0
2014-01-22 15:20:00,22.06,22.06,22.02,22.04,56900.0,19.4858,19.4858,19.4504,19.4681,56900.0
2014-01-22 15:30:00,22.04,22.05,21.99,22.0,128100.0,19.4681,19.4769,19.4239,19.4328,128100.0
2014-01-22 15:40:00,22.0,22.03,21.98,22.0,247100.0,19.4328,19.4593,19.4151,19.4328,247100.0
2014-01-22 15:50:00,22.0,22.01,21.95,21.96,403600.0,19.4328,19.4416,19.3886,19.3974,403600.0
2014-01-23 09:30:00,21.79,22.0,21.76,21.97,251700.0,19.2473,19.4328,19.2208,19.4063,251700.0
2014-01-23 09:40:00,21.95,22.04,21.92,21.92,341900.0,19.3886,19.4681,19.3621,19.3621,341900.0
2014-01-23 09:50:00,21.92,21.92,21.78,21.78,243600.0,19.3621,19.3621,19.2384,19.2384,243600.0
2014-01-23 10:00:00,21.78,21.85,21.75,21.83,189900.0,19.2384,19.3003,19.2119,19.2826,189900.0
2014-01-23 10:10:00,21.83,21.85,21.75,21.75,94100.0,19.2826,19.3003,19.2119,19.2119,94100.0
2014-01-23 10:20:00,21.76,21.84,21.73,21.77,115700.0,19.2208,19.2914,19.1943,19.2296,115700.0
2014-01-23 10:30:00,21.77,21.87,21.76,21.85,134200.0,19.2296,19.3179,19.2208,19.3003,134200.0
2014-01-23 10:40:00,21.85,21.88,21.8,21.84,112500.0,19.3003,19.3268,19.2561,19.2914,112500.0
2014-01-23 10:50:00,21.85,21.85,21.77,21.79,103300.0,19.3003,19.3003,19.2296,19.2473,103300.0
2014-01-23 11:00:00,21.79,21.79,21.7,21.71,85900.0,19.2473,19.2473,19.1678,19.1766,85900.0
2014-01-23 11:10:00,21.71,21.79,21.7,21.79,52000.0,19.1766,19.2473,19.1678,19.2473,52000.0
2014-01-23 11:20:00,21.79,21.81,21.75,21.79,180800.0,19.2473,19.2649,19.2119,19.2473,180800.0
2014-01-23 11:30:00,21.8,21.84,21.79,21.8,142700.0,19.2561,19.2914,19.2473,19.2561,142700.0
2014-01-23 11:40:00,21.8,21.82,21.78,21.8,140900.0,19.2561,19.2738,19.2384,19.2561,140900.0
2014-01-23 11:50:00,21.8,21.81,21.76,21.79,51200.0,19.2561,19.2649,19.2208,19.2473,51200.0
2014-01-23 12:00:00,21.8,21.83,21.78,21.81,93800.0,19.2561,19.2826,19.2384,19.2649,93800.0
2014-01-23 12:10:00,21.81,21.85,21.81,21.82,62700.0,19.2649,19.3003,19.2649,19.2738,62700.0
2014-01-23 12:20:00,21.81,21.89,21.8,21.88,136400.0,19.2649,19.3356,19.2561,19.3268,136400.0
2014-01-23 12:30:00,21.87,21.87,21.82,21.85,104100.0,19.3179,19.3179,19.2738,19.3003,104100.0
2014-01-23 12:40:00,21.86,21.97,21.86,21.96,316900.0,19.3091,19.4063,19.3091,19.3974,316900.0
2014-01-23 12:50:00,21.96,21.99,21.92,21.99,91400.0,19.3974,19.4239,19.3621,19.4239,91400.0
2014-01-23 13:00:00,21.99,22.0,21.91,21.94,79100.0,19.4239,19.4328,19.3533,19.3798,79100.0
2014-01-23 13:10:00,21.94,21.98,21.93,21.95,86000.0,19.3798,19.4151,19.3709,19.3886,86000.0
2014-01-23 13:20:00,21.95,21.98,21.92,21.93,54300.0,19.3886,19.4151,19.3621,19.3709,54300.0
2014-01-23 13:30:00,21.92,21.92,21.88,21.89,53800.0,19.3621,19.3621,19.3268,19.3356,53800.0
2014-01-23 13:40:00,21.88,21.9,21.81,21.81,55000.0,19.3268,19.3444,19.2649,19.2649,55000.0
2014-01-23 13:50:00,21.82,21.87,21.8,21.81,64100.0,19.2738,19.3179,19.2561,19.2649,64100.0
2014-01-23 14:00:00,21.81,21.85,21.81,21.83,51300.0,19.2649,19.3003,19.2649,19.2826,51300.0
2014-01-23 14:10:00,21.83,21.89,21.83,21.88,66100.0,19.2826,19.3356,19.2826,19.3268,66100.0
2014-01-23 14:20:00,21.88,21.91,21.87,21.89,98600.0,19.3268,19.3533,19.3179,19.3356,98600.0
2014-01-23 14:30:00,21.89,21.89,21.81,21.81,69900.0,19.3356,19.3356,19.2649,19.2649,69900.0
2014-01-23 14:40:00,21.81,21.89,21.81,21.89,108100.0,19.2649,19.3356,19.2649,19.3356,108100.0
2014-01-23 14:50:00,21.9,21.94,21.86,21.94,104100.0,19.3444,19.3798,19.3091,19.3798,104100.0
2014-01-23 15:00:00,21.94,21.95,21.88,21.88,90200.0,19.3798,19.3886,19.3268,19.3268,90200.0
2014-01-23 15:10:00,21.89,21.89,21.83,21.83,61300.0,19.3356,19.3356,19.2826,19.2826,61300.0
2014-01-23 15:20:00,21.83,21.87,21.82,21.86,72400.0,19.2826,19.3179,19.2738,19.3091,72400.0
2014-01-23 15:30:00,21.86,21.91,21.83,21.88,164000.0,19.3091,19.3533,19.2826,19.3268,164000.0
2014-01-23 15:40:00,21.88,21.92,21.87,21.89,177400.0,19.3268,19.3621,19.3179,19.3356,177400.0
2014-01-23 15:50:00,21.89,21.97,21.88,21.97,332300.0,19.3356,19.4063,19.3268,19.4063,332300.0
2014-01-24 09:30:00,21.53,21.79,21.5,21.6,378400.0,19.0176,19.2473,18.9911,19.0794,378400.0
2014-01-24 09:40:00,21.6,21.63,21.49,21.5,223500.0,19.0794,19.1059,18.9823,18.9911,223500.0
2014-01-24 09:50:00,21.49,21.51,21.41,21.49,450100.0,18.9823,18.9999,18.9116,18.9823,450100.0
2014-01-24 10:00:00,21.49,21.55,21.47,21.5,333600.0,18.9823,19.0353,18.9646,18.9911,333600.0
2014-01-24 10:10:00,21.49,21.59,21.43,21.44,317200.0,18.9823,19.0706,18.9293,18.9381,317200.0
2014-01-24 10:20:00,21.45,21.57,21.43,21.57,289600.0,18.9469,19.0529,18.9293,19.0529,289600.0
2014-01-24 10:30:00,21.57,21.57,21.43,21.46,175000.0,19.0529,19.0529,18.9293,18.9558,175000.0
2014-01-24 10:40:00,21.45,21.47,21.24,21.26,566200.0,18.9469,18.9646,18.7615,18.7791,566200.0
2014-01-24 10:50:00,21.25,21.25,21.05,21.05,421900.0,18.7703,18.7703,18.5936,18.5936,421900.0
2014-01-24 11:00:00,21.04,21.17,20.98,21.09,388400.0,18.5848,18.6996,18.5318,18.629,388400.0
2014-01-24 11:10:00,21.11,21.14,21.07,21.07,148500.0,18.6466,18.6731,18.6113,18.6113,148500.0
2014-01-24 11:20:00,21.07,21.08,20.96,20.97,210700.0,18.6113,18.6201,18.5141,18.523,210700.0
2014-01-24 11:30:00,20.96,21.05,20.91,21.04,162700.0,18.5141,18.5936,18.47,18.5848,162700.0
2014-01-24 11:40:00,21.04,21.11,20.99,20.99,145300.0,18.5848,18.6466,18.5406,18.5406,145300.0
2014-01-24 11:50:00,20.99,21.11,20.95,21.1,111100.0,18.5406,18.6466,18.5053,18.6378,111100.0
2014-01-24 12:00:00,21.1,21.14,21.0,21.02,104500.0,18.6378,18.6731,18.5495,18.5671,104500.0
2014-01-24 12:10:00,21.02,21.02,20.96,21.0,84600.0,18.5671,18.5671,18.5141,18.5495,84600.0
2014-01-24 12:20:00,21.0,21.06,20.98,21.05,143400.0,18.5495,18.6025,18.5318,18.5936,143400.0
2014-01-24 12:30:00,21.04,21.1,21.02,21.03,106000.0,18.5848,18.6378,18.5671,18.576,106000.0
2014-01-24 12:40:00,21.03,21.04,20.92,20.97,148800.0,18.576,18.5848,18.4788,18.523,148800.0
2014-01-24 12:50:00,20.97,21.03,20.97,21.01,60500.0,18.523,18.576,18.523,18.5583,60500.0
2014-01-24 13:00:00,21.02,21.06,20.99,21.06,86400.0,18.5671,18.6025,18.5406,18.6025,86400.0
2014-01-24 13:10:00,21.05,21.09,21.02,21.02,132000.0,18.5936,18.629,18.5671,18.5671,132000.0
2014-01-24 13:20:00,21.02,21.06,20.98,21.03,105500.0,18.5671,18.6025,18.5318,18.576,105500.0
2014-01-24 13:30:00,21.04,21.08,21.01,21.08,83800.0,18.5848,18.6201,18.5583,18.6201,83800.0
2014-01-24 13:40:00,21.08,21.09,21.03,21.07,90700.0,18.6201,18.629,18.576,18.6113,90700.0
2014-01-24 13:50:00,21.07,21.1,21.05,21.06,120500.0,18.6113,18.6378,18.5936,18.6025,120500.0
2014-01-24 14:00:00,21.06,21.08,20.91,20.95,242800.0,18.6025,18.6201,18.47,18.5053,242800.0
2014-01-24 14:10:00,20.95,20.96,20.84,20.89,253000.0,18.5053,18.5141,18.4081,18.4523,253000.0
2014-01-24 14:20:00,20.9,20.92,20.81,20.83,200300.0,18.4611,18.4788,18.3816,18.3993,200300.0
2014-01-24 14:30:00,20.84,20.95,20.82,20.95,169700.0,18.4081,18.5053,18.3905,18.5053,169700.0
2014-01-24 14:40:00,20.95,20.98,20.91,20.98,137100.0,18.5053,18.5318,18.47,18.5318,137100.0
2014-01-24 14:50:00,20.98,20.98,20.87,20.92,155500.0,18.5318,18.5318,18.4346,18.4788,155500.0
2014-01-24 15:00:00,20.92,20.97,20.91,20.95,127100.0,18.4788,18.523,18.47,18.5053,127100.0
2014-01-24 15:10:00,20.96,20.97,20.85,20.87,151800.0,18.5141,18.523,18.417,18.4346,151800.0
2014-01-24 15:20:00,20.88,20.88,20.8,20.82,146200.0,18.4435,18.4435,18.3728,18.3905,146200.0
2014-01-24 15:30:00,20.83,20.91,20.82,20.88,252800.0,18.3993,18.47,18.3905,18.4435,252800.0
2014-01-24 15:40:00,20.88,20.91,20.86,20.88,345900.0,18.4435,18.47,18.4258,18.4435,345900.0
2014-01-24 15:50:00,20.88,20.95,20.87,20.88,773900.0,18.4435,18.5053,18.4346,18.4435,773900.0
2014-01-27 09:30:00,21.01,21.21,20.94,21.21,523400.0,18.5583,18.735,18.4965,18.735,523400.0
2014-01-27 09:40:00,21.21,21.48,21.2,21.35,557500.0,18.735,18.9734,18.7261,18.8586,557500.0
2014-01-27 09:50:00,21.34,21.35,21.15,21.29,299200.0,18.8498,18.8586,18.682,18.8056,299200.0
2014-01-27 10:00:00,21.29,21.29,20.99,21.13,923300.0,18.8056,18.8056,18.5406,18.6643,923300.0
2014-01-27 10:10:00,21.12,21.16,20.97,20.99,389800.0,18.6555,18.6908,18.523,18.5406,389800.0
2014-01-27 10:20:00,20.99,21.0,20.7,20.73,354900.0,18.5406,18.5495,18.2845,18.311,354900.0
2014-01-27 10:30:00,20.73,20.79,20.62,20.69,412100.0,18.311,18.364,18.2138,18.2756,412100.0
2014-01-27 10:40:00,20.68,20.7,20.55,20.6,350100.0,18.2668,18.2845,18.152,18.1961,350100.0
2014-01-27 10:50:00,20.6,20.74,20.56,20.66,208500.0,18.1961,18.3198,18.1608,18.2491,208500.0
2014-01-27 11:00:00,20.66,20.7,20.59,20.6,145200.0,18.2491,18.2845,18.1873,18.1961,145200.0
2014-01-27 11:10:00,20.6,20.67,20.55,20.67,168600.0,18.1961,18.258,18.152,18.258,168600.0
2014-01-27 11:20:00,20.67,20.67,20.61,20.63,161700.0,18.258,18.258,18.205,18.2226,161700.0
2014-01-27 11:30:00,20.62,20.65,20.57,20.62,214300.0,18.2138,18.2403,18.1696,18.2138,214300.0
2014-01-27 11:40:00,20.62,20.67,20.47,20.47,187400.0,18.2138,18.258,18.0813,18.0813,187400.0
2014-01-27 11:50:00,20.47,20.48,20.2,20.38,465700.0,18.0813,18.0901,17.8428,18.0018,465700.0
2014-01-27 12:00:00,20.38,20.46,20.35,20.42,366000.0,18.0018,18.0725,17.9753,18.0371,366000.0
2014-01-27 12:10:00,20.42,20.48,20.34,20.45,264100.0,18.0371,18.0901,17.9665,18.0636,264100.0
2014-01-27 12:20:00,20.45,20.56,20.38,20.53,234900.0,18.0636,18.1608,18.0018,18.1343,234900.0
2014-01-27 12:30:00,20.53,20.57,20.47,20.57,104000.0,18.1343,18.1696,18.0813,18.1696,104000.0
2014-01-27 12:40:00,20.57,20.62,20.51,20.51,154800.0,18.1696,18.2138,18.1166,18.1166,154800.0
2014-01-27 12:50:00,20.52,20.56,20.48,20.53,182900.0,18.1255,18.1608,18.0901,18.1343,182900.0
2014-01-27 13:00:00,20.53,20.63,20.53,20.6,122400.0,18.1343,18.2226,18.1343,18.1961,122400.0
2014-01-27 13:10:00,20.6,20.86,20.59,20.85,204600.0,18.1961,18.4258,18.1873,18.417,204600.0
2014-01-27 13:20:00,20.85,20.86,20.72,20.77,170500.0,18.417,18.4258,18.3021,18.3463,170500.0
2014-01-27 13:30:00,20.77,20.8,20.64,20.64,188200.0,18.3463,18.3728,18.2315,18.2315,188200.0
2014-01-27 13:40:00,20.64,20.94,20.63,20.92,229700.0,18.2315,18.4965,18.2226,18.4788,229700.0
2014-01-27 13:50:00,20.91,20.92,20.86,20.87,113900.0,18.47,18.4788,18.4258,18.4346,113900.0
2014-01-27 14:00:00,20.87,20.95,20.87,20.92,121700.0,18.4346,18.5053,18.4346,18.4788,121700.0
2014-01-27 14:10:00,20.92,21.03,20.92,21.0,59200.0,18.4788,18.576,18.4788,18.5495,59200.0
2014-01-27 14:20:00,21.0,21.05,20.94,21.01,110400.0,18.5495,18.5936,18.4965,18.5583,110400.0
2014-01-27 14:30:00,21.01,21.03,20.96,20.98,153600.0,18.5583,18.576,18.5141,18.5318,153600.0
2014-01-27 14:40:00,20.98,21.05,20.98,21.05,82700.0,18.5318,18.5936,18.5318,18.5936,82700.0
2014-01-27 14:50:00,21.05,21.1,21.03,21.04,88900.0,18.5936,18.6378,18.576,18.5848,88900.0
2014-01-27 15:00:00,21.03,21.07,21.0,21.07,134500.0,18.576,18.6113,18.5495,18.6113,134500.0
2014-01-27 15:10:00,21.07,21.07,21.01,21.05,138300.0,18.6113,18.6113,18.5583,18.5936,138300.0
2014-01-27 15:20:00,21.06,21.06,21.01,21.02,153300.0,18.6025,18.6025,18.5583,18.5671,153300.0
2014-01-27 15:30:00,21.02,21.03,20.93,21.0,292300.0,18.5671,18.576,18.4876,18.5495,292300.0
2014-01-27 15:40:00,21.0,21.03,20.94,20.98,350300.0,18.5495,18.576,18.4965,18.5318,350300.0
2014-01-27 15:50:00,20.99,21.01,20.93,20.94,567000.0,18.5406,18.5583,18.4876,18.4965,567000.0
2014-01-28 09:30:00,22.26,22.33,21.95,22.25,1492700.0,19.6624,19.7243,19.3886,19.6536,1492700.0
2014-01-28 09:40:00,22.25,22.5,22.03,22.5,1191400.0,19.6536,19.8744,19.4593,19.8744,1191400.0
2014-01-28 09:50:00,22.5,22.9,22.49,22.61,1517200.0,19.8744,20.2277,19.8656,19.9716,1517200.0
2014-01-28 10:00:00,22.61,22.92,22.61,22.75,1400800.0,19.9716,20.2454,19.9716,20.0952,1400800.0
2014-01-28 10:10:00,22.75,22.82,22.64,22.82,881300.0,20.0952,20.1571,19.9981,20.1571,881300.0
2014-01-28 10:20:00,22.82,22.95,22.65,22.77,1008000.0,20.1571,20.2719,20.0069,20.1129,1008000.0
2014-01-28 10:30:00,22.78,22.91,22.67,22.89,575700.0,20.1217,20.2366,20.0246,20.2189,575700.0
2014-01-28 10:40:00,22.89,22.9,22.75,22.9,520900.0,20.2189,20.2277,20.0952,20.2277,520900.0
2014-01-28 10:50:00,22.9,23.0,22.85,22.99,692200.0,20.2277,20.3161,20.1836,20.3072,692200.0
2014-01-28 11:00:00,23.0,23.16,22.86,22.87,884100.0,20.3161,20.4574,20.1924,20.2012,884100.0
2014-01-28 11:10:00,22.87,22.95,22.76,22.87,386800.0,20.2012,20.2719,20.1041,20.2012,386800.0
2014-01-28 11:20:00,22.87,22.91,22.78,22.8,271100.0,20.2012,20.2366,20.1217,20.1394,271100.0
2014-01-28 11:30:00,22.8,22.8,22.61,22.7,341900.0,20.1394,20.1394,19.9716,20.0511,341900.0
2014-01-28 11:40:00,22.71,22.8,22.61,22.72,252200.0,20.0599,20.1394,19.9716,20.0687,252200.0
2014-01-28 11:50:00,22.71,22.84,22.71,22.82,175800.0,20.0599,20.1747,20.0599,20.1571,175800.0
2014-01-28 12:00:00,22.82,22.97,22.82,22.89,236600.0,20.1571,20.2896,20.1571,20.2189,236600.0
2014-01-28 12:10:00,22.89,22.98,22.86,22.97,156400.0,20.2189,20.2984,20.1924,20.2896,156400.0
2014-01-28 12:20:00,22.97,23.0,22.92,22.99,155500.0,20.2896,20.3161,20.2454,20.3072,155500.0
2014-01-28 12:30:00,23.0,23.12,22.98,23.0,249600.0,20.3161,20.4221,20.2984,20.3161,249600.0
2014-01-28 12:40:00,23.0,23.03,22.94,22.95,145300.0,20.3161,20.3426,20.2631,20.2719,145300.0
2014-01-28 12:50:00,22.95,23.01,22.95,22.97,194600.0,20.2719,20.3249,20.2719,20.2896,194600.0
2014-01-28 13:00:00,22.98,23.01,22.95,22.96,192500.0,20.2984,20.3249,20.2719,20.2807,192500.0
2014-01-28 13:10:00,22.97,23.05,22.97,23.01,220100.0,20.2896,20.3602,20.2896,20.3249,220100.0
2014-01-28 13:20:00,23.01,23.07,22.95,23.07,153700.0,20.3249,20.3779,20.2719,20.3779,153700.0
2014-01-28 13:30:00,23.07,23.11,22.86,22.93,256900.0,20.3779,20.4132,20.1924,20.2542,256900.0
2014-01-28 13:40:00,22.93,23.0,22.82,22.89,140800.0,20.2542,20.3161,20.1571,20.2189,140800.0
2014-01-28 13:50:00,22.88,23.03,22.88,22.96,361400.0,20.2101,20.3426,20.2101,20.2807,361400.0
2014-01-28 14:00:00,22.95,23.03,22.91,23.01,320400.0,20.2719,20.3426,20.2366,20.3249,320400.0
2014-01-28 14:10:00,23.01,23.01,22.92,22.92,146900.0,20.3249,20.3249,20.2454,20.2454,146900.0
2014-01-28 14:20:00,22.92,23.04,22.92,22.95,130900.0,20.2454,20.3514,20.2454,20.2719,130900.0
2014-01-28 14:30:00,22.95,23.14,22.95,23.13,304800.0,20.2719,20.4397,20.2719,20.4309,304800.0
2014-01-28 14:40:00,23.13,23.2,23.13,23.17,283200.0,20.4309,20.4927,20.4309,20.4662,283200.0
2014-01-28 14:50:00,23.17,23.2,23.06,23.07,253200.0,20.4662,20.4927,20.3691,20.3779,253200.0
2014-01-28 15:00:00,23.06,23.12,22.96,22.96,333400.0,20.3691,20.4221,20.2807,20.2807,333400.0
2014-01-28 15:10:00,22.97,23.05,22.92,23.05,218700.0,20.2896,20.3602,20.2454,20.3602,218700.0
2014-01-28 15:20:00,23.05,23.05,22.95,22.97,414500.0,20.3602,20.3602,20.2719,20.2896,414500.0
2014-01-28 15:30:00,22.96,23.05,22.96,23.01,449400.0,20.2807,20.3602,20.2807,20.3249,449400.0
2014-01-28 15:40:00,23.02,23.05,22.98,23.04,557900.0,20.3337,20.3602,20.2984,20.3514,557900.0
2014-01-28 15:50:00,23.03,23.05,22.98,23.0,952300.0,20.3426,20.3602,20.2984,20.3161,952300.0
2014-01-29 09:30:00,22.54,22.67,22.34,22.6,713800.0,19.9098,20.0246,19.7331,19.9628,713800.0
2014-01-29 09:40:00,22.61,22.69,22.52,22.57,368100.0,19.9716,20.0422,19.8921,19.9363,368100.0
2014-01-29 09:50:00,22.56,22.71,22.52,22.52,519600.0,19.9274,20.0599,19.8921,19.8921,519600.0
2014-01-29 10:00:00,22.52,22.82,22.52,22.81,404200.0,19.8921,20.1571,19.8921,20.1482,404200.0
2014-01-29 10:10:00,22.81,22.88,22.57,22.61,283100.0,20.1482,20.2101,19.9363,19.9716,283100.0
2014-01-29 10:20:00,22.61,22.71,22.53,22.58,272400.0,19.9716,20.0599,19.9009,19.9451,272400.0
2014-01-29 10:30:00,22.59,22.63,22.49,22.54,204800.0,19.9539,19.9893,19.8656,19.9098,204800.0
2014-01-29 10:40:00,22.54,22.62,22.52,22.57,214900.0,19.9098,19.9804,19.8921,19.9363,214900.0
2014-01-29 10:50:00,22.57,22.73,22.55,22.73,223900.0,19.9363,20.0776,19.9186,20.0776,223900.0
2014-01-29 11:00:00,22.73,22.82,22.73,22.8,164900.0,20.0776,20.1571,20.0776,20.1394,164900.0
2014-01-29 11:10:00,22.8,22.93,22.8,22.86,128900.0,20.1394,20.2542,20.1394,20.1924,128900.0
2014-01-29 11:20:00,22.86,22.95,22.86,22.89,199300.0,20.1924,20.2719,20.1924,20.2189,199300.0
2014-01-29 11:30:00,22.9,22.91,22.75,22.77,172600.0,20.2277,20.2366,20.0952,20.1129,172600.0
2014-01-29 11:40:00,22.77,22.89,22.76,22.89,142200.0,20.1129,20.2189,20.1041,20.2189,142200.0
2014-01-29 11:50:00,22.88,22.97,22.85,22.97,437300.0,20.2101,20.2896,20.1836,20.2896,437300.0
2014-01-29 12:00:00,22.96,23.0,22.94,22.99,157000.0,20.2807,20.3161,20.2631,20.3072,157000.0
2014-01-29 12:10:00,22.98,22.99,22.93,22.98,122600.0,20.2984,20.3072,20.2542,20.2984,122600.0
2014-01-29 12:20:00,22.97,23.02,22.94,22.96,165500.0,20.2896,20.3337,20.2631,20.2807,165500.0
2014-01-29 12:30:00,22.96,22.98,22.92,22.97,177400.0,20.2807,20.2984,20.2454,20.2896,177400.0
2014-01-29 12:40:00,22.97,23.08,22.95,22.98,106200.0,20.2896,20.3867,20.2719,20.2984,106200.0
2014-01-29 12:50:00,22.98,22.98,22.89,22.93,116500.0,20.2984,20.2984,20.2189,20.2542,116500.0
2014-01-29 13:00:00,22.93,22.95,22.86,22.9,136300.0,20.2542,20.2719,20.1924,20.2277,136300.0
2014-01-29 13:10:00,22.91,22.93,22.86,22.89,121300.0,20.2366,20.2542,20.1924,20.2189,121300.0
2014-01-29 13:20:00,22.89,22.97,22.88,22.93,139700.0,20.2189,20.2896,20.2101,20.2542,139700.0
2014-01-29 13:30:00,22.93,22.98,22.92,22.97,209100.0,20.2542,20.2984,20.2454,20.2896,209100.0
2014-01-29 13:40:00,22.96,23.04,22.96,23.04,115200.0,20.2807,20.3514,20.2807,20.3514,115200.0
2014-01-29 13:50:00,23.04,23.13,23.02,23.05,261500.0,20.3514,20.4309,20.3337,20.3602,261500.0
2014-01-29 14:00:00,23.04,23.15,22.93,23.11,341700.0,20.3514,20.4486,20.2542,20.4132,341700.0
2014-01-29 14:10:00,23.11,23.11,22.95,22.98,324100.0,20.4132,20.4132,20.2719,20.2984,324100.0
2014-01-29 14:20:00,22.98,23.24,22.94,23.24,486600.0,20.2984,20.5281,20.2631,20.5281,486600.0
2014-01-29 14:30:00,23.23,23.28,23.14,23.15,434000.0,20.5192,20.5634,20.4397,20.4486,434000.0
2014-01-29 14:40:00,23.15,23.27,23.11,23.11,255800.0,20.4486,20.5546,20.4132,20.4132,255800.0
2014-01-29 14:50:00,23.12,23.21,23.1,23.12,177400.0,20.4221,20.5016,20.4044,20.4221,177400.0
2014-01-29 15:00:00,23.12,23.23,23.12,23.19,282000.0,20.4221,20.5192,20.4221,20.4839,282000.0
2014-01-29 15:10:00,23.19,23.21,23.12,23.15,445700.0,20.4839,20.5016,20.4221,20.4486,445700.0
2014-01-29 15:20:00,23.15,23.19,23.12,23.12,276400.0,20.4486,20.4839,20.4221,20.4221,276400.0
2014-01-29 15:30:00,23.12,23.16,23.03,23.16,372500.0,20.4221,20.4574,20.3426,20.4574,372500.0
2014-01-29 15:40:00,23.16,23.17,23.1,23.12,694800.0,20.4574,20.4662,20.4044,20.4221,694800.0
2014-01-29 15:50:00,23.12,23.14,23.09,23.12,531100.0,20.4221,20.4397,20.3956,20.4221,531100.0
2014-01-30 09:30:00,23.31,23.59,23.22,23.4,440500.0,20.5899,20.8372,20.5104,20.6694,440500.0
2014-01-30 09:40:00,23.4,23.48,23.19,23.28,290900.0,20.6694,20.7401,20.4839,20.5634,290900.0
2014-01-30 09:50:00,23.29,23.31,23.07,23.12,285900.0,20.5722,20.5899,20.3779,20.4221,285900.0
2014-01-30 10:00:00,23.12,23.13,22.82,23.04,487900.0,20.4221,20.4309,20.1571,20.3514,487900.0
2014-01-30 10:10:00,23.04,23.1,22.81,22.81,342500.0,20.3514,20.4044,20.1482,20.1482,342500.0
2014-01-30 10:20:00,22.81,23.01,22.78,22.88,218400.0,20.1482,20.3249,20.1217,20.2101,218400.0
2014-01-30 10:30:00,22.88,22.94,22.7,22.8,298300.0,20.2101,20.2631,20.0511,20.1394,298300.0
2014-01-30 10:40:00,22.81,22.83,22.64,22.68,297300.0,20.1482,20.1659,19.9981,20.0334,297300.0
2014-01-30 10:50:00,22.68,22.77,22.65,22.71,250400.0,20.0334,20.1129,20.0069,20.0599,250400.0
2014-01-30 11:00:00,22.71,22.84,22.7,22.83,201700.0,20.0599,20.1747,20.0511,20.1659,201700.0
2014-01-30 11:10:00,22.83,22.88,22.74,22.77,144200.0,20.1659,20.2101,20.0864,20.1129,144200.0
2014-01-30 11:20:00,22.78,22.93,22.77,22.88,234800.0,20.1217,20.2542,20.1129,20.2101,234800.0
2014-01-30 11:30:00,22.89,22.93,22.87,22.9,110700.0,20.2189,20.2542,20.2012,20.2277,110700.0
2014-01-30 11:40:00,22.9,23.12,22.9,23.12,131000.0,20.2277,20.4221,20.2277,20.4221,131000.0
2014-01-30 11:50:00,23.12,23.17,23.08,23.1,128400.0,20.4221,20.4662,20.3867,20.4044,128400.0
2014-01-30 12:00:00,23.11,23.13,23.04,23.12,124500.0,20.4132,20.4309,20.3514,20.4221,124500.0
2014-01-30 12:10:00,23.11,23.12,22.98,22.98,69700.0,20.4132,20.4221,20.2984,20.2984,69700.0
2014-01-30 12:20:00,22.98,23.0,22.92,22.93,95700.0,20.2984,20.3161,20.2454,20.2542,95700.0
2014-01-30 12:30:00,22.93,23.0,22.93,22.97,80600.0,20.2542,20.3161,20.2542,20.2896,80600.0
2014-01-30 12:40:00,22.98,23.01,22.93,22.97,97500.0,20.2984,20.3249,20.2542,20.2896,97500.0
2014-01-30 12:50:00,22.97,23.05,22.97,23.01,81500.0,20.2896,20.3602,20.2896,20.3249,81500.0
2014-01-30 13:00:00,23.01,23.07,23.0,23.06,59500.0,20.3249,20.3779,20.3161,20.3691,59500.0
2014-01-30 13:10:00,23.06,23.07,22.99,23.06,77400.0,20.3691,20.3779,20.3072,20.3691,77400.0
2014-01-30 13:20:00,23.07,23.08,23.01,23.01,48600.0,20.3779,20.3867,20.3249,20.3249,48600.0
2014-01-30 13:30:00,23.02,23.03,22.92,22.96,70300.0,20.3337,20.3426,20.2454,20.2807,70300.0
2014-01-30 13:40:00,22.96,22.99,22.91,22.92,90300.0,20.2807,20.3072,20.2366,20.2454,90300.0
2014-01-30 13:50:00,22.92,22.92,22.84,22.86,116000.0,20.2454,20.2454,20.1747,20.1924,116000.0
2014-01-30 14:00:00,22.86,22.86,22.79,22.82,107500.0,20.1924,20.1924,20.1306,20.1571,107500.0
2014-01-30 14:10:00,22.82,22.86,22.81,22.86,102200.0,20.1571,20.1924,20.1482,20.1924,102200.0
2014-01-30 14:20:00,22.86,22.9,22.84,22.89,171000.0,20.1924,20.2277,20.1747,20.2189,171000.0
2014-01-30 14:30:00,22.89,22.94,22.89,22.94,112800.0,20.2189,20.2631,20.2189,20.2631,112800.0
2014-01-30 14:40:00,22.94,22.96,22.93,22.95,118600.0,20.2631,20.2807,20.2542,20.2719,118600.0
2014-01-30 14:50:00,22.95,22.97,22.93,22.95,111800.0,20.2719,20.2896,20.2542,20.2719,111800.0
2014-01-30 15:00:00,22.95,22.96,22.88,22.88,174500.0,20.2719,20.2807,20.2101,20.2101,174500.0
2014-01-30 15:10:00,22.88,22.91,22.88,22.89,111600.0,20.2101,20.2366,20.2101,20.2189,111600.0
2014-01-30 15:20:00,22.89,22.91,22.87,22.88,144100.0,20.2189,20.2366,20.2012,20.2101,144100.0
2014-01-30 15:30:00,22.88,22.92,22.86,22.92,217200.0,20.2101,20.2454,20.1924,20.2454,217200.0
2014-01-30 15:40:00,22.91,22.93,22.85,22.86,375900.0,20.2366,20.2542,20.1836,20.1924,375900.0
2014-01-30 15:50:00,22.86,22.93,22.86,22.89,482100.0,20.1924,20.2542,20.1924,20.2189,482100.0
2014-01-31 09:30:00,22.6,22.85,22.48,22.73,302700.0,19.9628,20.1836,19.8568,20.0776,302700.0
2014-01-31 09:40:00,22.72,22.96,22.7,22.96,176100.0,20.0687,20.2807,20.0511,20.2807,176100.0
2014-01-31 09:50:00,22.96,23.22,22.94,23.08,332800.0,20.2807,20.5104,20.2631,20.3867,332800.0
2014-01-31 10:00:00,23.09,23.21,23.05,23.09,313600.0,20.3956,20.5016,20.3602,20.3956,313600.0
2014-01-31 10:10:00,23.09,23.41,23.09,23.39,443500.0,20.3956,20.6782,20.3956,20.6606,443500.0
2014-01-31 10:20:00,23.39,23.45,23.3,23.42,432700.0,20.6606,20.7136,20.5811,20.6871,432700.0
2014-01-31 10:30:00,23.41,23.49,23.39,23.42,292400.0,20.6782,20.7489,20.6606,20.6871,292400.0
2014-01-31 10:40:00,23.42,23.59,23.41,23.59,223600.0,20.6871,20.8372,20.6782,20.8372,223600.0
2014-01-31 10:50:00,23.59,23.74,23.57,23.73,433500.0,20.8372,20.9697,20.8196,20.9609,433500.0
2014-01-31 11:00:00,23.72,23.91,23.7,23.9,301800.0,20.9521,21.1199,20.9344,21.1111,301800.0
2014-01-31 11:10:00,23.89,24.0,23.86,23.91,473800.0,21.1022,21.1994,21.0757,21.1199,473800.0
2014-01-31 11:20:00,23.91,23.92,23.7,23.84,459200.0,21.1199,21.1287,20.9344,21.0581,459200.0
2014-01-31 11:30:00,23.84,23.89,23.7,23.7,216100.0,21.0581,21.1022,20.9344,20.9344,216100.0
2014-01-31 11:40:00,23.71,23.77,23.64,23.69,255700.0,20.9432,20.9962,20.8814,20.9256,255700.0
2014-01-31 11:50:00,23.69,23.75,23.64,23.75,124700.0,20.9256,20.9786,20.8814,20.9786,124700.0
2014-01-31 12:00:00,23.74,23.8,23.71,23.78,85800.0,20.9697,21.0227,20.9432,21.0051,85800.0
2014-01-31 12:10:00,23.78,23.81,23.72,23.73,158200.0,21.0051,21.0316,20.9521,20.9609,158200.0
2014-01-31 12:20:00,23.74,23.74,23.64,23.66,107200.0,20.9697,20.9697,20.8814,20.8991,107200.0
2014-01-31 12:30:00,23.66,23.67,23.54,23.56,173300.0,20.8991,20.9079,20.7931,20.8107,173300.0
2014-01-31 12:40:00,23.56,23.63,23.52,23.6,180000.0,20.8107,20.8726,20.7754,20.8461,180000.0
2014-01-31 12:50:00,23.6,23.61,23.49,23.53,124500.0,20.8461,20.8549,20.7489,20.7842,124500.0
2014-01-31 13:00:00,23.53,23.57,23.51,23.55,183300.0,20.7842,20.8196,20.7666,20.8019,183300.0
2014-01-31 13:10:00,23.54,23.61,23.52,23.54,86700.0,20.7931,20.8549,20.7754,20.7931,86700.0
2014-01-31 13:20:00,23.54,23.63,23.52,23.62,96000.0,20.7931,20.8726,20.7754,20.8637,96000.0
2014-01-31 13:30:00,23.62,23.67,23.59,23.64,78500.0,20.8637,20.9079,20.8372,20.8814,78500.0
2014-01-31 13:40:00,23.64,23.8,23.64,23.78,169000.0,20.8814,21.0227,20.8814,21.0051,169000.0
2014-01-31 13:50:00,23.77,23.83,23.74,23.8,175500.0,20.9962,21.0492,20.9697,21.0227,175500.0
2014-01-31 14:00:00,23.8,23.89,23.79,23.8,138600.0,21.0227,21.1022,21.0139,21.0227,138600.0
2014-01-31 14:10:00,23.8,23.8,23.64,23.65,219900.0,21.0227,21.0227,20.8814,20.8902,219900.0
2014-01-31 14:20:00,23.64,23.7,23.62,23.63,147500.0,20.8814,20.9344,20.8637,20.8726,147500.0
2014-01-31 14:30:00,23.63,23.66,23.57,23.61,170400.0,20.8726,20.8991,20.8196,20.8549,170400.0
2014-01-31 14:40:00,23.62,23.7,23.59,23.65,137100.0,20.8637,20.9344,20.8372,20.8902,137100.0
2014-01-31 14:50:00,23.66,23.69,23.49,23.52,216800.0,20.8991,20.9256,20.7489,20.7754,216800.0
2014-01-31 15:00:00,23.52,23.53,23.41,23.48,363100.0,20.7754,20.7842,20.6782,20.7401,363100.0
2014-01-31 15:10:00,23.47,23.51,23.44,23.44,359400.0,20.7312,20.7666,20.7047,20.7047,359400.0
2014-01-31 15:20:00,23.44,23.5,23.43,23.5,292000.0,20.7047,20.7577,20.6959,20.7577,292000.0
2014-01-31 15:30:00,23.5,23.53,23.47,23.53,374200.0,20.7577,20.7842,20.7312,20.7842,374200.0
2014-01-31 15:40:00,23.52,23.58,23.47,23.57,814600.0,20.7754,20.8284,20.7312,20.8196,814600.0
2014-01-31 15:50:00,23.56,23.56,23.45,23.47,777500.0,20.8107,20.8107,20.7136,20.7312,777500.0
2014-02-03 09:30:00,23.49,23.62,23.24,23.26,396800.0,20.7489,20.8637,20.5281,20.5457,396800.0
2014-02-03 09:40:00,23.27,23.28,23.12,23.17,372900.0,20.5546,20.5634,20.4221,20.4662,372900.0
2014-02-03 09:50:00,23.17,23.25,23.15,23.2,232000.0,20.4662,20.5369,20.4486,20.4927,232000.0
2014-02-03 10:00:00,23.19,23.19,22.98,23.02,313800.0,20.4839,20.4839,20.2984,20.3337,313800.0
2014-02-03 10:10:00,23.02,23.03,22.87,22.89,235000.0,20.3337,20.3426,20.2012,20.2189,235000.0
2014-02-03 10:20:00,22.9,22.96,22.86,22.93,212700.0,20.2277,20.2807,20.1924,20.2542,212700.0
2014-02-03 10:30:00,22.93,23.01,22.89,22.99,299700.0,20.2542,20.3249,20.2189,20.3072,299700.0
2014-02-03 10:40:00,23.0,23.06,22.95,23.01,139100.0,20.3161,20.3691,20.2719,20.3249,139100.0
2014-02-03 10:50:00,23.0,23.0,22.85,22.89,127200.0,20.3161,20.3161,20.1836,20.2189,127200.0
2014-02-03 11:00:00,22.88,22.9,22.8,22.86,188700.0,20.2101,20.2277,20.1394,20.1924,188700.0
2014-02-03 11:10:00,22.85,22.9,22.81,22.9,273500.0,20.1836,20.2277,20.1482,20.2277,273500.0
2014-02-03 11:20:00,22.89,22.89,22.76,22.79,302800.0,20.2189,20.2189,20.1041,20.1306,302800.0
2014-02-03 11:30:00,22.79,22.91,22.74,22.79,455300.0,20.1306,20.2366,20.0864,20.1306,455300.0
2014-02-03 11:40:00,22.79,22.84,22.72,22.76,166100.0,20.1306,20.1747,20.0687,20.1041,166100.0
2014-02-03 11:50:00,22.76,22.85,22.69,22.74,167600.0,20.1041,20.1836,20.0422,20.0864,167600.0
2014-02-03 12:00:00,22.73,22.82,22.65,22.81,152700.0,20.0776,20.1571,20.0069,20.1482,152700.0
2014-02-03 12:10:00,22.81,22.84,22.74,22.76,115400.0,20.1482,20.1747,20.0864,20.1041,115400.0
2014-02-03 12:20:00,22.76,22.84,22.71,22.82,111600.0,20.1041,20.1747,20.0599,20.1571,111600.0
2014-02-03 12:30:00,22.83,22.89,22.77,22.78,135500.0,20.1659,20.2189,20.1129,20.1217,135500.0
2014-02-03 12:40:00,22.79,22.9,22.79,22.88,110200.0,20.1306,20.2277,20.1306,20.2101,110200.0
2014-02-03 12:50:00,22.89,22.97,22.88,22.89,167400.0,20.2189,20.2896,20.2101,20.2189,167400.0
2014-02-03 13:00:00,22.89,22.92,22.75,22.78,104600.0,20.2189,20.2454,20.0952,20.1217,104600.0
2014-02-03 13:10:00,22.78,22.8,22.72,22.74,79700.0,20.1217,20.1394,20.0687,20.0864,79700.0
2014-02-03 13:20:00,22.73,22.76,22.55,22.61,265000.0,20.0776,20.1041,19.9186,19.9716,265000.0
2014-02-03 13:30:00,22.6,22.68,22.57,22.58,94300.0,19.9628,20.0334,19.9363,19.9451,94300.0
2014-02-03 13:40:00,22.58,22.64,22.54,22.59,178700.0,19.9451,19.9981,19.9098,19.9539,178700.0
2014-02-03 13:50:00,22.59,22.68,22.56,22.64,155500.0,19.9539,20.0334,19.9274,19.9981,155500.0
2014-02-03 14:00:00,22.63,22.81,22.61,22.78,123700.0,19.9893,20.1482,19.9716,20.1217,123700.0
2014-02-03 14:10:00,22.78,22.89,22.77,22.89,127000.0,20.1217,20.2189,20.1129,20.2189,127000.0
2014-02-03 14:20:00,22.88,22.89,22.83,22.86,113900.0,20.2101,20.2189,20.1659,20.1924,113900.0
2014-02-03 14:30:00,22.86,22.87,22.82,22.87,221600.0,20.1924,20.2012,20.1571,20.2012,221600.0
2014-02-03 14:40:00,22.87,22.9,22.85,22.85,168000.0,20.2012,20.2277,20.1836,20.1836,168000.0
2014-02-03 14:50:00,22.86,22.86,22.82,22.84,247100.0,20.1924,20.1924,20.1571,20.1747,247100.0
2014-02-03 15:00:00,22.85,22.89,22.85,22.89,151200.0,20.1836,20.2189,20.1836,20.2189,151200.0
2014-02-03 15:10:00,22.89,22.89,22.82,22.88,198200.0,20.2189,20.2189,20.1571,20.2101,198200.0
2014-02-03 15:20:00,22.87,22.91,22.79,22.89,208800.0,20.2012,20.2366,20.1306,20.2189,208800.0
2014-02-03 15:30:00,22.9,22.92,22.86,22.92,230400.0,20.2277,20.2454,20.1924,20.2454,230400.0
2014-02-03 15:40:00,22.92,22.94,22.85,22.86,350900.0,20.2454,20.2631,20.1836,20.1924,350900.0
2014-02-03 15:50:00,22.86,22.94,22.84,22.88,574500.0,20.1924,20.2631,20.1747,20.2101,574500.0
2014-02-04 09:30:00,23.0,23.02,22.79,22.86,289100.0,20.3161,20.3337,20.1306,20.1924,289100.0
2014-02-04 09:40:00,22.86,23.01,22.84,22.99,289300.0,20.1924,20.3249,20.1747,20.3072,289300.0
2014-02-04 09:50:00,22.99,23.29,22.94,23.17,302100.0,20.3072,20.5722,20.2631,20.4662,302100.0
2014-02-04 10:00:00,23.17,23.28,23.08,23.16,390900.0,20.4662,20.5634,20.3867,20.4574,390900.0
2014-02-04 10:10:00,23.17,23.22,23.11,23.19,313300.0,20.4662,20.5104,20.4132,20.4839,313300.0
2014-02-04 10:20:00,23.19,23.2,23.0,23.06,181400.0,20.4839,20.4927,20.3161,20.3691,181400.0
2014-02-04 10:30:00,23.07,23.22,23.07,23.19,148800.0,20.3779,20.5104,20.3779,20.4839,148800.0
2014-02-04 10:40:00,23.2,23.26,23.14,23.19,131900.0,20.4927,20.5457,20.4397,20.4839,131900.0
2014-02-04 10:50:00,23.19,23.19,23.08,23.11,105800.0,20.4839,20.4839,20.3867,20.4132,105800.0
2014-02-04 11:00:00,23.1,23.22,23.08,23.13,131100.0,20.4044,20.5104,20.3867,20.4309,131100.0
2014-02-04 11:10:00,23.14,23.14,23.02,23.02,130600.0,20.4397,20.4397,20.3337,20.3337,130600.0
2014-02-04 11:20:00,23.02,23.07,22.99,23.03,75000.0,20.3337,20.3779,20.3072,20.3426,75000.0
2014-02-04 11:30:00,23.03,23.03,22.93,23.0,104500.0,20.3426,20.3426,20.2542,20.3161,104500.0
2014-02-04 11:40:00,22.99,23.0,22.92,22.95,75500.0,20.3072,20.3161,20.2454,20.2719,75500.0
2014-02-04 11:50:00,22.96,23.09,22.95,23.09,87800.0,20.2807,20.3956,20.2719,20.3956,87800.0
2014-02-04 12:00:00,23.1,23.16,23.09,23.13,120900.0,20.4044,20.4574,20.3956,20.4309,120900.0
2014-02-04 12:10:00,23.13,23.21,23.13,23.19,166500.0,20.4309,20.5016,20.4309,20.4839,166500.0
2014-02-04 12:20:00,23.19,23.21,23.11,23.11,126600.0,20.4839,20.5016,20.4132,20.4132,126600.0
2014-02-04 12:30:00,23.1,23.14,23.09,23.13,106700.0,20.4044,20.4397,20.3956,20.4309,106700.0
2014-02-04 12:40:00,23.13,23.21,23.13,23.21,99100.0,20.4309,20.5016,20.4309,20.5016,99100.0
2014-02-04 12:50:00,23.2,23.22,23.19,23.2,91000.0,20.4927,20.5104,20.4839,20.4927,91000.0
2014-02-04 13:00:00,23.2,23.23,23.17,23.2,130800.0,20.4927,20.5192,20.4662,20.4927,130800.0
2014-02-04 13:10:00,23.2,23.2,23.1,23.12,75000.0,20.4927,20.4927,20.4044,20.4221,75000.0
2014-02-04 13:20:00,23.12,23.12,23.01,23.05,90600.0,20.4221,20.4221,20.3249,20.3602,90600.0
2014-02-04 13:30:00,23.05,23.14,23.04,23.1,79300.0,20.3602,20.4397,20.3514,20.4044,79300.0
2014-02-04 13:40:00,23.1,23.14,23.08,23.11,103400.0,20.4044,20.4397,20.3867,20.4132,103400.0
2014-02-04 13:50:00,23.1,23.13,22.98,22.99,89700.0,20.4044,20.4309,20.2984,20.3072,89700.0
2014-02-04 14:00:00,23.0,23.0,22.93,22.94,76700.0,20.3161,20.3161,20.2542,20.2631,76700.0
2014-02-04 14:10:00,22.94,22.99,22.9,22.9,115200.0,20.2631,20.3072,20.2277,20.2277,115200.0
2014-02-04 14:20:00,22.9,22.98,22.88,22.89,138200.0,20.2277,20.2984,20.2101,20.2189,138200.0
2014-02-04 14:30:00,22.9,22.95,22.88,22.9,91600.0,20.2277,20.2719,20.2101,20.2277,91600.0
2014-02-04 14:40:00,22.91,22.96,22.9,22.9,101400.0,20.2366,20.2807,20.2277,20.2277,101400.0
2014-02-04 14:50:00,22.91,23.02,22.89,23.02,100400.0,20.2366,20.3337,20.2189,20.3337,100400.0
2014-02-04 15:00:00,23.01,23.08,23.01,23.08,131300.0,20.3249,20.3867,20.3249,20.3867,131300.0
2014-02-04 15:10:00,23.08,23.08,23.02,23.02,109500.0,20.3867,20.3867,20.3337,20.3337,109500.0
2014-02-04 15:20:00,23.03,23.07,22.98,22.99,261900.0,20.3426,20.3779,20.2984,20.3072,261900.0
2014-02-04 15:30:00,22.98,23.09,22.96,23.08,206000.0,20.2984,20.3956,20.2807,20.3867,206000.0
2014-02-04 15:40:00,23.07,23.11,23.05,23.05,272100.0,20.3779,20.4132,20.3602,20.3602,272100.0
2014-02-04 15:50:00,23.06,23.11,23.04,23.06,425600.0,20.3691,20.4132,20.3514,20.3691,425600.0
2014-02-05 09:30:00,22.91,23.13,22.81,23.04,224700.0,20.27,20.4647,20.1815,20.385,224700.0
2014-02-05 09:40:00,23.04,23.07,22.91,22.95,74000.0,20.385,20.4116,20.27,20.3054,74000.0
2014-02-05 09:50:00,22.96,23.07,22.95,22.98,59400.0,20.3143,20.4116,20.3054,20.332,59400.0
2014-02-05 10:00:00,22.98,23.11,22.94,22.95,159200.0,20.332,20.447,20.2966,20.3054,159200.0
2014-02-05 10:10:00,22.94,22.97,22.82,22.89,125700.0,20.2966,20.3231,20.1904,20.2523,125700.0
2014-02-05 10:20:00,22.9,22.91,22.7,22.81,150100.0,20.2612,20.27,20.0842,20.1815,150100.0
2014-02-05 10:30:00,22.82,22.95,22.79,22.91,51100.0,20.1904,20.3054,20.1638,20.27,51100.0
2014-02-05 10:40:00,22.91,22.97,22.84,22.86,92200.0,20.27,20.3231,20.2081,20.2258,92200.0
2014-02-05 10:50:00,22.86,22.88,22.79,22.81,77500.0,20.2258,20.2435,20.1638,20.1815,77500.0
2014-02-05 11:00:00,22.81,22.81,22.66,22.68,59900.0,20.1815,20.1815,20.0488,20.0665,59900.0
2014-02-05 11:10:00,22.68,22.76,22.63,22.65,72200.0,20.0665,20.1373,20.0223,20.04,72200.0
2014-02-05 11:20:00,22.66,22.71,22.62,22.71,69300.0,20.0488,20.0931,20.0134,20.0931,69300.0
2014-02-05 11:30:00,22.71,22.72,22.63,22.65,93600.0,20.0931,20.1019,20.0223,20.04,93600.0
2014-02-05 11:40:00,22.65,22.67,22.6,22.63,65400.0,20.04,20.0577,19.9957,20.0223,65400.0
2014-02-05 11:50:00,22.64,22.68,22.6,22.65,100900.0,20.0311,20.0665,19.9957,20.04,100900.0
2014-02-05 12:00:00,22.65,22.74,22.64,22.72,63400.0,20.04,20.1196,20.0311,20.1019,63400.0
2014-02-05 12:10:00,22.71,22.79,22.71,22.79,147400.0,20.0931,20.1638,20.0931,20.1638,147400.0
2014-02-05 12:20:00,22.79,22.89,22.75,22.79,136900.0,20.1638,20.2523,20.1285,20.1638,136900.0
2014-02-05 12:30:00,22.79,22.87,22.79,22.84,94600.0,20.1638,20.2346,20.1638,20.2081,94600.0
2014-02-05 12:40:00,22.84,22.87,22.8,22.82,87300.0,20.2081,20.2346,20.1727,20.1904,87300.0
2014-02-05 12:50:00,22.83,22.91,22.82,22.9,84700.0,20.1992,20.27,20.1904,20.2612,84700.0
2014-02-05 13:00:00,22.89,22.97,22.88,22.96,95800.0,20.2523,20.3231,20.2435,20.3143,95800.0
2014-02-05 13:10:00,22.97,22.98,22.93,22.97,63900.0,20.3231,20.332,20.2877,20.3231,63900.0
2014-02-05 13:20:00,22.98,22.98,22.87,22.87,84000.0,20.332,20.332,20.2346,20.2346,84000.0
2014-02-05 13:30:00,22.88,22.9,22.78,22.8,172900.0,20.2435,20.2612,20.155,20.1727,172900.0
2014-02-05 13:40:00,22.8,22.81,22.72,22.76,142400.0,20.1727,20.1815,20.1019,20.1373,142400.0
2014-02-05 13:50:00,22.76,22.82,22.75,22.76,61900.0,20.1373,20.1904,20.1285,20.1373,61900.0
2014-02-05 14:00:00,22.77,22.79,22.68,22.71,141500.0,20.1462,20.1638,20.0665,20.0931,141500.0
2014-02-05 14:10:00,22.71,22.71,22.66,22.67,93000.0,20.0931,20.0931,20.0488,20.0577,93000.0
2014-02-05 14:20:00,22.68,22.73,22.68,22.7,59500.0,20.0665,20.1108,20.0665,20.0842,59500.0
2014-02-05 14:30:00,22.71,22.78,22.68,22.7,119500.0,20.0931,20.155,20.0665,20.0842,119500.0
2014-02-05 14:40:00,22.7,22.78,22.7,22.77,70600.0,20.0842,20.155,20.0842,20.1462,70600.0
2014-02-05 14:50:00,22.76,22.8,22.66,22.66,147900.0,20.1373,20.1727,20.0488,20.0488,147900.0
2014-02-05 15:00:00,22.67,22.71,22.64,22.7,162500.0,20.0577,20.0931,20.0311,20.0842,162500.0
2014-02-05 15:10:00,22.71,22.74,22.66,22.67,207900.0,20.0931,20.1196,20.0488,20.0577,207900.0
2014-02-05 15:20:00,22.68,22.7,22.64,22.69,171800.0,20.0665,20.0842,20.0311,20.0754,171800.0
2014-02-05 15:30:00,22.7,22.71,22.67,22.71,350500.0,20.0842,20.0931,20.0577,20.0931,350500.0
2014-02-05 15:40:00,22.71,22.75,22.68,22.72,375000.0,20.0931,20.1285,20.0665,20.1019,375000.0
2014-02-05 15:50:00,22.73,22.74,22.67,22.7,1003600.0,20.1108,20.1196,20.0577,20.0842,1003600.0
2014-02-06 09:30:00,22.94,23.26,22.93,23.23,255900.0,20.2966,20.5797,20.2877,20.5531,255900.0
2014-02-06 09:40:00,23.25,23.52,23.15,23.51,317400.0,20.5708,20.8097,20.4824,20.8009,317400.0
2014-02-06 09:50:00,23.51,23.53,23.39,23.39,316300.0,20.8009,20.8186,20.6947,20.6947,316300.0
2014-02-06 10:00:00,23.4,23.53,23.31,23.47,302600.0,20.7036,20.8186,20.6239,20.7655,302600.0
2014-02-06 10:10:00,23.48,23.55,23.45,23.52,162400.0,20.7743,20.8363,20.7478,20.8097,162400.0
2014-02-06 10:20:00,23.52,23.54,23.44,23.54,202500.0,20.8097,20.8274,20.7389,20.8274,202500.0
2014-02-06 10:30:00,23.54,23.67,23.54,23.61,223400.0,20.8274,20.9424,20.8274,20.8894,223400.0
2014-02-06 10:40:00,23.62,23.69,23.6,23.68,122400.0,20.8982,20.9601,20.8805,20.9513,122400.0
2014-02-06 10:50:00,23.68,23.73,23.63,23.69,179800.0,20.9513,20.9955,20.9071,20.9601,179800.0
2014-02-06 11:00:00,23.7,23.78,23.66,23.75,160100.0,20.969,21.0398,20.9336,21.0132,160100.0
2014-02-06 11:10:00,23.75,23.75,23.62,23.62,164900.0,21.0132,21.0132,20.8982,20.8982,164900.0
2014-02-06 11:20:00,23.62,23.64,23.55,23.61,317300.0,20.8982,20.9159,20.8363,20.8894,317300.0
2014-02-06 11:30:00,23.61,23.71,23.61,23.65,302100.0,20.8894,20.9778,20.8894,20.9247,302100.0
2014-02-06 11:40:00,23.65,23.71,23.64,23.7,229900.0,20.9247,20.9778,20.9159,20.969,229900.0
2014-02-06 11:50:00,23.7,23.76,23.69,23.74,170900.0,20.969,21.0221,20.9601,21.0044,170900.0
2014-02-06 12:00:00,23.74,23.88,23.73,23.88,163400.0,21.0044,21.1282,20.9955,21.1282,163400.0
2014-02-06 12:10:00,23.87,23.88,23.79,23.8,213600.0,21.1194,21.1282,21.0486,21.0575,213600.0
2014-02-06 12:20:00,23.8,23.83,23.75,23.75,86400.0,21.0575,21.084,21.0132,21.0132,86400.0
2014-02-06 12:30:00,23.76,23.83,23.76,23.81,93900.0,21.0221,21.084,21.0221,21.0663,93900.0
2014-02-06 12:40:00,23.81,23.83,23.75,23.75,70400.0,21.0663,21.084,21.0132,21.0132,70400.0
2014-02-06 12:50:00,23.75,23.8,23.75,23.75,172800.0,21.0132,21.0575,21.0132,21.0132,172800.0
2014-02-06 13:00:00,23.76,23.83,23.74,23.82,113100.0,21.0221,21.084,21.0044,21.0752,113100.0
2014-02-06 13:10:00,23.82,23.86,23.79,23.81,215000.0,21.0752,21.1106,21.0486,21.0663,215000.0
2014-02-06 13:20:00,23.8,23.81,23.69,23.69,83600.0,21.0575,21.0663,20.9601,20.9601,83600.0
2014-02-06 13:30:00,23.69,23.76,23.69,23.72,69200.0,20.9601,21.0221,20.9601,20.9867,69200.0
2014-02-06 13:40:00,23.73,23.74,23.66,23.68,76800.0,20.9955,21.0044,20.9336,20.9513,76800.0
2014-02-06 13:50:00,23.68,23.69,23.64,23.66,105300.0,20.9513,20.9601,20.9159,20.9336,105300.0
2014-02-06 14:00:00,23.66,23.74,23.63,23.74,67200.0,20.9336,21.0044,20.9071,21.0044,67200.0
2014-02-06 14:10:00,23.74,23.79,23.71,23.78,103300.0,21.0044,21.0486,20.9778,21.0398,103300.0
2014-02-06 14:20:00,23.79,23.88,23.78,23.86,180200.0,21.0486,21.1282,21.0398,21.1106,180200.0
2014-02-06 14:30:00,23.86,23.86,23.79,23.8,92100.0,21.1106,21.1106,21.0486,21.0575,92100.0
2014-02-06 14:40:00,23.8,23.81,23.68,23.69,215100.0,21.0575,21.0663,20.9513,20.9601,215100.0
2014-02-06 14:50:00,23.69,23.75,23.65,23.75,287100.0,20.9601,21.0132,20.9247,21.0132,287100.0
2014-02-06 15:00:00,23.75,23.77,23.7,23.74,163100.0,21.0132,21.0309,20.969,21.0044,163100.0
2014-02-06 15:10:00,23.73,23.73,23.65,23.67,141100.0,20.9955,20.9955,20.9247,20.9424,141100.0
2014-02-06 15:20:00,23.67,23.71,23.64,23.7,291500.0,20.9424,20.9778,20.9159,20.969,291500.0
2014-02-06 15:30:00,23.7,23.7,23.6,23.61,303600.0,20.969,20.969,20.8805,20.8894,303600.0
2014-02-06 15:40:00,23.6,23.67,23.54,23.63,556900.0,20.8805,20.9424,20.8274,20.9071,556900.0
2014-02-06 15:50:00,23.63,23.68,23.57,23.59,1671400.0,20.9071,20.9513,20.854,20.8717,1671400.0
2014-02-07 09:30:00,23.75,23.88,23.67,23.78,257600.0,21.0132,21.1282,20.9424,21.0398,257600.0
2014-02-07 09:40:00,23.79,23.82,23.55,23.55,230200.0,21.0486,21.0752,20.8363,20.8363,230200.0
2014-02-07 09:50:00,23.56,23.82,23.55,23.79,255300.0,20.8451,21.0752,20.8363,21.0486,255300.0
2014-02-07 10:00:00,23.8,23.83,23.68,23.71,199800.0,21.0575,21.084,20.9513,20.9778,199800.0
2014-02-07 10:10:00,23.7,23.71,23.54,23.58,370100.0,20.969,20.9778,20.8274,20.8628,370100.0
2014-02-07 10:20:00,23.57,23.64,23.49,23.5,297400.0,20.854,20.9159,20.7832,20.792,297400.0
2014-02-07 10:30:00,23.51,23.66,23.51,23.66,127200.0,20.8009,20.9336,20.8009,20.9336,127200.0
2014-02-07 10:40:00,23.67,23.72,23.61,23.68,93400.0,20.9424,20.9867,20.8894,20.9513,93400.0
2014-02-07 10:50:00,23.68,23.74,23.64,23.73,132600.0,20.9513,21.0044,20.9159,20.9955,132600.0
2014-02-07 11:00:00,23.72,23.82,23.66,23.75,170200.0,20.9867,21.0752,20.9336,21.0132,170200.0
2014-02-07 11:10:00,23.75,23.82,23.74,23.79,75100.0,21.0132,21.0752,21.0044,21.0486,75100.0
2014-02-07 11:20:00,23.8,23.81,23.77,23.81,83000.0,21.0575,21.0663,21.0309,21.0663,83000.0
2014-02-07 11:30:00,23.8,23.86,23.79,23.81,131100.0,21.0575,21.1106,21.0486,21.0663,131100.0
2014-02-07 11:40:00,23.82,23.87,23.79,23.8,119900.0,21.0752,21.1194,21.0486,21.0575,119900.0
2014-02-07 11:50:00,23.8,23.82,23.78,23.81,105300.0,21.0575,21.0752,21.0398,21.0663,105300.0
2014-02-07 12:00:00,23.8,23.83,23.79,23.81,124300.0,21.0575,21.084,21.0486,21.0663,124300.0
2014-02-07 12:10:00,23.81,23.83,23.79,23.79,75800.0,21.0663,21.084,21.0486,21.0486,75800.0
2014-02-07 12:20:00,23.79,23.81,23.78,23.78,79500.0,21.0486,21.0663,21.0398,21.0398,79500.0
2014-02-07 12:30:00,23.78,23.8,23.69,23.71,138100.0,21.0398,21.0575,20.9601,20.9778,138100.0
2014-02-07 12:40:00,23.7,23.71,23.63,23.65,120700.0,20.969,20.9778,20.9071,20.9247,120700.0
2014-02-07 12:50:00,23.65,23.73,23.65,23.72,73800.0,20.9247,20.9955,20.9247,20.9867,73800.0
2014-02-07 13:00:00,23.71,23.74,23.68,23.72,118300.0,20.9778,21.0044,20.9513,20.9867,118300.0
2014-02-07 13:10:00,23.72,23.76,23.7,23.76,103100.0,20.9867,21.0221,20.969,21.0221,103100.0
2014-02-07 13:20:00,23.75,23.79,23.75,23.79,43800.0,21.0132,21.0486,21.0132,21.0486,43800.0
2014-02-07 13:30:00,23.78,23.82,23.78,23.79,103100.0,21.0398,21.0752,21.0398,21.0486,103100.0
2014-02-07 13:40:00,23.8,23.89,23.79,23.8,155600.0,21.0575,21.1371,21.0486,21.0575,155600.0
2014-02-07 13:50:00,23.8,23.83,23.77,23.79,93700.0,21.0575,21.084,21.0309,21.0486,93700.0
2014-02-07 14:00:00,23.79,23.82,23.79,23.81,39000.0,21.0486,21.0752,21.0486,21.0663,39000.0
2014-02-07 14:10:00,23.82,23.82,23.75,23.76,56800.0,21.0752,21.0752,21.0132,21.0221,56800.0
2014-02-07 14:20:00,23.76,23.77,23.72,23.73,42200.0,21.0221,21.0309,20.9867,20.9955,42200.0
2014-02-07 14:30:00,23.72,23.73,23.68,23.69,174900.0,20.9867,20.9955,20.9513,20.9601,174900.0
2014-02-07 14:40:00,23.69,23.75,23.69,23.74,92000.0,20.9601,21.0132,20.9601,21.0044,92000.0
2014-02-07 14:50:00,23.74,23.76,23.7,23.76,86100.0,21.0044,21.0221,20.969,21.0221,86100.0
2014-02-07 15:00:00,23.75,23.79,23.74,23.75,68800.0,21.0132,21.0486,21.0044,21.0132,68800.0
2014-02-07 15:10:00,23.75,23.76,23.71,23.74,78000.0,21.0132,21.0221,20.9778,21.0044,78000.0
2014-02-07 15:20:00,23.74,23.82,23.71,23.82,165700.0,21.0044,21.0752,20.9778,21.0752,165700.0
2014-02-07 15:30:00,23.81,23.9,23.81,23.9,224700.0,21.0663,21.1459,21.0663,21.1459,224700.0
2014-02-07 15:40:00,23.89,23.95,23.89,23.9,602000.0,21.1371,21.1902,21.1371,21.1459,602000.0
2014-02-07 15:50:00,23.9,23.93,23.85,23.9,619000.0,21.1459,21.1725,21.1017,21.1459,619000.0
2014-02-10 09:30:00,23.89,24.11,23.78,24.07,446000.0,21.1371,21.3317,21.0398,21.2964,446000.0
2014-02-10 09:40:00,24.07,24.17,24.0,24.05,389100.0,21.2964,21.3848,21.2344,21.2787,389100.0
2014-02-10 09:50:00,24.06,24.08,23.9,24.04,253000.0,21.2875,21.3052,21.1459,21.2698,253000.0
2014-02-10 10:00:00,24.05,24.06,23.91,23.92,221200.0,21.2787,21.2875,21.1548,21.1636,221200.0
2014-02-10 10:10:00,23.93,24.0,23.92,23.95,161400.0,21.1725,21.2344,21.1636,21.1902,161400.0
2014-02-10 10:20:00,23.95,24.0,23.89,23.93,163400.0,21.1902,21.2344,21.1371,21.1725,163400.0
2014-02-10 10:30:00,23.93,23.94,23.89,23.93,230700.0,21.1725,21.1813,21.1371,21.1725,230700.0
2014-02-10 10:40:00,23.93,23.94,23.72,23.73,179900.0,21.1725,21.1813,20.9867,20.9955,179900.0
2014-02-10 10:50:00,23.73,23.79,23.72,23.77,78400.0,20.9955,21.0486,20.9867,21.0309,78400.0
2014-02-10 11:00:00,23.77,23.79,23.68,23.69,108100.0,21.0309,21.0486,20.9513,20.9601,108100.0
2014-02-10 11:10:00,23.69,23.7,23.66,23.67,61500.0,20.9601,20.969,20.9336,20.9424,61500.0
2014-02-10 11:20:00,23.67,23.74,23.61,23.72,183800.0,20.9424,21.0044,20.8894,20.9867,183800.0
2014-02-10 11:30:00,23.73,23.76,23.66,23.67,95300.0,20.9955,21.0221,20.9336,20.9424,95300.0
2014-02-10 11:40:00,23.67,23.72,23.61,23.65,114700.0,20.9424,20.9867,20.8894,20.9247,114700.0
2014-02-10 11:50:00,23.64,23.65,23.55,23.56,156200.0,20.9159,20.9247,20.8363,20.8451,156200.0
2014-02-10 12:00:00,23.55,23.57,23.44,23.44,141900.0,20.8363,20.854,20.7389,20.7389,141900.0
2014-02-10 12:10:00,23.44,23.44,23.38,23.39,201400.0,20.7389,20.7389,20.6859,20.6947,201400.0
2014-02-10 12:20:00,23.41,23.41,23.31,23.32,114400.0,20.7124,20.7124,20.6239,20.6328,114400.0
2014-02-10 12:30:00,23.33,23.62,23.29,23.53,696800.0,20.6416,20.8982,20.6062,20.8186,696800.0
2014-02-10 12:40:00,23.54,23.55,23.44,23.44,105500.0,20.8274,20.8363,20.7389,20.7389,105500.0
2014-02-10 12:50:00,23.44,23.49,23.4,23.43,104100.0,20.7389,20.7832,20.7036,20.7301,104100.0
2014-02-10 13:00:00,23.44,23.45,23.34,23.37,143000.0,20.7389,20.7478,20.6505,20.677,143000.0
2014-02-10 13:10:00,23.38,23.44,23.3,23.44,478100.0,20.6859,20.7389,20.6151,20.7389,478100.0
2014-02-10 13:20:00,23.43,23.52,23.42,23.46,109700.0,20.7301,20.8097,20.7213,20.7566,109700.0
2014-02-10 13:30:00,23.46,23.6,23.46,23.6,92600.0,20.7566,20.8805,20.7566,20.8805,92600.0
2014-02-10 13:40:00,23.6,23.61,23.54,23.54,100800.0,20.8805,20.8894,20.8274,20.8274,100800.0
2014-02-10 13:50:00,23.54,23.54,23.47,23.49,80300.0,20.8274,20.8274,20.7655,20.7832,80300.0
2014-02-10 14:00:00,23.5,23.56,23.48,23.54,71100.0,20.792,20.8451,20.7743,20.8274,71100.0
2014-02-10 14:10:00,23.54,23.61,23.52,23.59,108500.0,20.8274,20.8894,20.8097,20.8717,108500.0
2014-02-10 14:20:00,23.58,23.62,23.55,23.56,117800.0,20.8628,20.8982,20.8363,20.8451,117800.0
2014-02-10 14:30:00,23.57,23.69,23.57,23.65,171600.0,20.854,20.9601,20.854,20.9247,171600.0
2014-02-10 14:40:00,23.66,23.66,23.54,23.55,258100.0,20.9336,20.9336,20.8274,20.8363,258100.0
2014-02-10 14:50:00,23.54,23.55,23.46,23.46,198900.0,20.8274,20.8363,20.7566,20.7566,198900.0
2014-02-10 15:00:00,23.47,23.52,23.46,23.51,108400.0,20.7655,20.8097,20.7566,20.8009,108400.0
2014-02-10 15:10:00,23.5,23.52,23.46,23.5,124200.0,20.792,20.8097,20.7566,20.792,124200.0
2014-02-10 15:20:00,23.5,23.52,23.44,23.46,210500.0,20.792,20.8097,20.7389,20.7566,210500.0
2014-02-10 15:30:00,23.46,23.55,23.46,23.53,282000.0,20.7566,20.8363,20.7566,20.8186,282000.0
2014-02-10 15:40:00,23.53,23.57,23.48,23.52,489100.0,20.8186,20.854,20.7743,20.8097,489100.0
2014-02-10 15:50:00,23.52,23.55,23.51,23.55,374600.0,20.8097,20.8363,20.8009,20.8363,374600.0
2014-02-11 09:30:00,23.48,23.55,23.32,23.47,169200.0,20.7743,20.8363,20.6328,20.7655,169200.0
2014-02-11 09:40:00,23.45,23.48,23.15,23.16,294500.0,20.7478,20.7743,20.4824,20.4912,294500.0
2014-02-11 09:50:00,23.15,23.32,23.11,23.22,247200.0,20.4824,20.6328,20.447,20.5443,247200.0
2014-02-11 10:00:00,23.23,23.37,23.22,23.34,329800.0,20.5531,20.677,20.5443,20.6505,329800.0
2014-02-11 10:10:00,23.33,23.34,23.24,23.28,298200.0,20.6416,20.6505,20.562,20.5974,298200.0
2014-02-11 10:20:00,23.28,23.44,23.25,23.42,221600.0,20.5974,20.7389,20.5708,20.7213,221600.0
2014-02-11 10:30:00,23.42,23.46,23.39,23.42,88700.0,20.7213,20.7566,20.6947,20.7213,88700.0
2014-02-11 10:40:00,23.42,23.43,23.37,23.38,104800.0,20.7213,20.7301,20.677,20.6859,104800.0
2014-02-11 10:50:00,23.37,23.41,23.34,23.41,133200.0,20.677,20.7124,20.6505,20.7124,133200.0
2014-02-11 11:00:00,23.41,23.46,23.37,23.41,144100.0,20.7124,20.7566,20.677,20.7124,144100.0
2014-02-11 11:10:00,23.4,23.46,23.39,23.45,153500.0,20.7036,20.7566,20.6947,20.7478,153500.0
2014-02-11 11:20:00,23.45,23.59,23.43,23.55,365900.0,20.7478,20.8717,20.7301,20.8363,365900.0
2014-02-11 11:30:00,23.56,23.56,23.48,23.5,192800.0,20.8451,20.8451,20.7743,20.792,192800.0
2014-02-11 11:40:00,23.5,23.51,23.41,23.48,216000.0,20.792,20.8009,20.7124,20.7743,216000.0
2014-02-11 11:50:00,23.47,23.53,23.47,23.52,98300.0,20.7655,20.8186,20.7655,20.8097,98300.0
2014-02-11 12:00:00,23.52,23.55,23.48,23.49,81500.0,20.8097,20.8363,20.7743,20.7832,81500.0
2014-02-11 12:10:00,23.49,23.5,23.44,23.47,123900.0,20.7832,20.792,20.7389,20.7655,123900.0
2014-02-11 12:20:00,23.47,23.5,23.44,23.49,66700.0,20.7655,20.792,20.7389,20.7832,66700.0
2014-02-11 12:30:00,23.49,23.51,23.44,23.45,67600.0,20.7832,20.8009,20.7389,20.7478,67600.0
2014-02-11 12:40:00,23.46,23.48,23.45,23.46,75300.0,20.7566,20.7743,20.7478,20.7566,75300.0
2014-02-11 12:50:00,23.46,23.47,23.42,23.42,56300.0,20.7566,20.7655,20.7213,20.7213,56300.0
2014-02-11 13:00:00,23.43,23.48,23.42,23.43,79800.0,20.7301,20.7743,20.7213,20.7301,79800.0
2014-02-11 13:10:00,23.44,23.48,23.43,23.47,89800.0,20.7389,20.7743,20.7301,20.7655,89800.0
2014-02-11 13:20:00,23.46,23.46,23.39,23.4,84200.0,20.7566,20.7566,20.6947,20.7036,84200.0
2014-02-11 13:30:00,23.39,23.41,23.39,23.41,87000.0,20.6947,20.7124,20.6947,20.7124,87000.0
2014-02-11 13:40:00,23.41,23.44,23.39,23.4,97700.0,20.7124,20.7389,20.6947,20.7036,97700.0
2014-02-11 13:50:00,23.41,23.44,23.4,23.44,60700.0,20.7124,20.7389,20.7036,20.7389,60700.0
2014-02-11 14:00:00,23.44,23.46,23.41,23.45,88600.0,20.7389,20.7566,20.7124,20.7478,88600.0
2014-02-11 14:10:00,23.46,23.46,23.41,23.43,87200.0,20.7566,20.7566,20.7124,20.7301,87200.0
2014-02-11 14:20:00,23.42,23.45,23.42,23.43,69900.0,20.7213,20.7478,20.7213,20.7301,69900.0
2014-02-11 14:30:00,23.42,23.43,23.4,23.42,103200.0,20.7213,20.7301,20.7036,20.7213,103200.0
2014-02-11 14:40:00,23.42,23.46,23.41,23.45,85100.0,20.7213,20.7566,20.7124,20.7478,85100.0
2014-02-11 14:50:00,23.45,23.45,23.4,23.41,183700.0,20.7478,20.7478,20.7036,20.7124,183700.0
2014-02-11 15:00:00,23.42,23.46,23.42,23.45,143600.0,20.7213,20.7566,20.7213,20.7478,143600.0
2014-02-11 15:10:00,23.46,23.47,23.44,23.47,117600.0,20.7566,20.7655,20.7389,20.7655,117600.0
2014-02-11 15:20:00,23.46,23.47,23.37,23.38,169300.0,20.7566,20.7655,20.677,20.6859,169300.0
2014-02-11 15:30:00,23.38,23.41,23.37,23.37,147100.0,20.6859,20.7124,20.677,20.677,147100.0
2014-02-11 15:40:00,23.38,23.39,23.34,23.38,298300.0,20.6859,20.6947,20.6505,20.6859,298300.0
2014-02-11 15:50:00,23.39,23.39,23.32,23.32,470600.0,20.6947,20.6947,20.6328,20.6328,470600.0
2014-02-12 09:30:00,23.44,23.6,23.41,23.47,103900.0,20.7389,20.8805,20.7124,20.7655,103900.0
2014-02-12 09:40:00,23.47,23.51,23.3,23.42,165000.0,20.7655,20.8009,20.6151,20.7213,165000.0
2014-02-12 09:50:00,23.42,23.45,23.3,23.31,242400.0,20.7213,20.7478,20.6151,20.6239,242400.0
2014-02-12 10:00:00,23.32,23.35,23.28,23.31,322300.0,20.6328,20.6593,20.5974,20.6239,322300.0
2014-02-12 10:10:00,23.3,23.34,23.21,23.21,213300.0,20.6151,20.6505,20.5355,20.5355,213300.0
2014-02-12 10:20:00,23.22,23.3,23.17,23.3,161200.0,20.5443,20.6151,20.5001,20.6151,161200.0
2014-02-12 10:30:00,23.3,23.33,23.23,23.33,232600.0,20.6151,20.6416,20.5531,20.6416,232600.0
2014-02-12 10:40:00,23.33,23.34,23.19,23.25,172800.0,20.6416,20.6505,20.5178,20.5708,172800.0
2014-02-12 10:50:00,23.25,23.29,23.18,23.2,78400.0,20.5708,20.6062,20.5089,20.5266,78400.0
2014-02-12 11:00:00,23.2,23.3,23.19,23.29,62300.0,20.5266,20.6151,20.5178,20.6062,62300.0
2014-02-12 11:10:00,23.3,23.31,23.23,23.29,59100.0,20.6151,20.6239,20.5531,20.6062,59100.0
2014-02-12 11:20:00,23.29,23.29,23.2,23.21,68100.0,20.6062,20.6062,20.5266,20.5355,68100.0
2014-02-12 11:30:00,23.2,23.28,23.19,23.25,61800.0,20.5266,20.5974,20.5178,20.5708,61800.0
2014-02-12 11:40:00,23.26,23.28,23.2,23.22,72800.0,20.5797,20.5974,20.5266,20.5443,72800.0
2014-02-12 11:50:00,23.21,23.22,23.16,23.17,84700.0,20.5355,20.5443,20.4912,20.5001,84700.0
2014-02-12 12:00:00,23.17,23.25,23.14,23.23,58000.0,20.5001,20.5708,20.4735,20.5531,58000.0
2014-02-12 12:10:00,23.22,23.23,23.15,23.2,58600.0,20.5443,20.5531,20.4824,20.5266,58600.0
2014-02-12 12:20:00,23.2,23.23,23.18,23.21,41500.0,20.5266,20.5531,20.5089,20.5355,41500.0
2014-02-12 12:30:00,23.22,23.32,23.22,23.3,49500.0,20.5443,20.6328,20.5443,20.6151,49500.0
2014-02-12 12:40:00,23.29,23.33,23.24,23.26,45900.0,20.6062,20.6416,20.562,20.5797,45900.0
2014-02-12 12:50:00,23.26,23.35,23.25,23.3,55000.0,20.5797,20.6593,20.5708,20.6151,55000.0
2014-02-12 13:00:00,23.31,23.31,23.26,23.28,42400.0,20.6239,20.6239,20.5797,20.5974,42400.0
2014-02-12 13:10:00,23.28,23.32,23.25,23.3,44900.0,20.5974,20.6328,20.5708,20.6151,44900.0
2014-02-12 13:20:00,23.3,23.33,23.28,23.28,53000.0,20.6151,20.6416,20.5974,20.5974,53000.0
2014-02-12 13:30:00,23.28,23.33,23.28,23.32,47400.0,20.5974,20.6416,20.5974,20.6328,47400.0
2014-02-12 13:40:00,23.32,23.32,23.26,23.29,43500.0,20.6328,20.6328,20.5797,20.6062,43500.0
2014-02-12 13:50:00,23.3,23.33,23.29,23.29,59800.0,20.6151,20.6416,20.6062,20.6062,59800.0
2014-02-12 14:00:00,23.3,23.34,23.29,23.33,77900.0,20.6151,20.6505,20.6062,20.6416,77900.0
2014-02-12 14:10:00,23.33,23.33,23.25,23.27,66800.0,20.6416,20.6416,20.5708,20.5885,66800.0
2014-02-12 14:20:00,23.28,23.28,23.25,23.26,50900.0,20.5974,20.5974,20.5708,20.5797,50900.0
2014-02-12 14:30:00,23.26,23.26,23.19,23.19,45500.0,20.5797,20.5797,20.5178,20.5178,45500.0
2014-02-12 14:40:00,23.19,23.24,23.16,23.18,64100.0,20.5178,20.562,20.4912,20.5089,64100.0
2014-02-12 14:50:00,23.17,23.22,23.17,23.2,56900.0,20.5001,20.5443,20.5001,20.5266,56900.0
2014-02-12 15:00:00,23.2,23.23,23.17,23.19,76700.0,20.5266,20.5531,20.5001,20.5178,76700.0
2014-02-12 15:10:00,23.19,23.21,23.17,23.2,82800.0,20.5178,20.5355,20.5001,20.5266,82800.0
2014-02-12 15:20:00,23.2,23.21,23.16,23.16,63100.0,20.5266,20.5355,20.4912,20.4912,63100.0
2014-02-12 15:30:00,23.16,23.22,23.16,23.2,133500.0,20.4912,20.5443,20.4912,20.5266,133500.0
2014-02-12 15:40:00,23.19,23.26,23.19,23.24,223600.0,20.5178,20.5797,20.5178,20.562,223600.0
2014-02-12 15:50:00,23.24,23.24,23.19,23.22,361100.0,20.562,20.562,20.5178,20.5443,361100.0
2014-02-13 09:30:00,23.11,23.18,22.94,23.01,136300.0,20.447,20.5089,20.2966,20.3585,136300.0
2014-02-13 09:40:00,23.03,23.04,22.86,22.92,112800.0,20.3762,20.385,20.2258,20.2789,112800.0
2014-02-13 09:50:00,22.93,23.01,22.85,22.86,146500.0,20.2877,20.3585,20.2169,20.2258,146500.0
2014-02-13 10:00:00,22.86,23.07,22.85,23.03,178300.0,20.2258,20.4116,20.2169,20.3762,178300.0
2014-02-13 10:10:00,23.03,23.08,22.96,23.02,96300.0,20.3762,20.4204,20.3143,20.3673,96300.0
2014-02-13 10:20:00,23.03,23.07,22.99,23.05,133000.0,20.3762,20.4116,20.3408,20.3939,133000.0
2014-02-13 10:30:00,23.05,23.14,23.04,23.11,66500.0,20.3939,20.4735,20.385,20.447,66500.0
2014-02-13 10:40:00,23.1,23.14,23.01,23.02,81000.0,20.4381,20.4735,20.3585,20.3673,81000.0
2014-02-13 10:50:00,23.01,23.15,23.01,23.15,142100.0,20.3585,20.4824,20.3585,20.4824,142100.0
2014-02-13 11:00:00,23.16,23.19,23.09,23.13,51900.0,20.4912,20.5178,20.4293,20.4647,51900.0
2014-02-13 11:10:00,23.12,23.12,23.02,23.04,132900.0,20.4558,20.4558,20.3673,20.385,132900.0
2014-02-13 11:20:00,23.05,23.13,23.05,23.1,87900.0,20.3939,20.4647,20.3939,20.4381,87900.0
2014-02-13 11:30:00,23.1,23.18,23.09,23.14,77900.0,20.4381,20.5089,20.4293,20.4735,77900.0
2014-02-13 11:40:00,23.14,23.17,23.13,23.15,33000.0,20.4735,20.5001,20.4647,20.4824,33000.0
2014-02-13 11:50:00,23.14,23.15,23.03,23.05,81100.0,20.4735,20.4824,20.3762,20.3939,81100.0
2014-02-13 12:00:00,23.05,23.07,23.04,23.07,57700.0,20.3939,20.4116,20.385,20.4116,57700.0
2014-02-13 12:10:00,23.07,23.13,23.04,23.05,56300.0,20.4116,20.4647,20.385,20.3939,56300.0
2014-02-13 12:20:00,23.05,23.08,23.05,23.06,41100.0,20.3939,20.4204,20.3939,20.4027,41100.0
2014-02-13 12:30:00,23.07,23.07,22.99,23.0,106100.0,20.4116,20.4116,20.3408,20.3497,106100.0
2014-02-13 12:40:00,23.0,23.02,22.97,23.02,92500.0,20.3497,20.3673,20.3231,20.3673,92500.0
2014-02-13 12:50:00,23.02,23.14,23.0,23.13,74600.0,20.3673,20.4735,20.3497,20.4647,74600.0
2014-02-13 13:00:00,23.13,23.17,23.12,23.15,68500.0,20.4647,20.5001,20.4558,20.4824,68500.0
2014-02-13 13:10:00,23.14,23.15,23.06,23.08,113100.0,20.4735,20.4824,20.4027,20.4204,113100.0
2014-02-13 13:20:00,23.09,23.11,23.06,23.11,73000.0,20.4293,20.447,20.4027,20.447,73000.0
2014-02-13 13:30:00,23.11,23.16,23.08,23.09,107600.0,20.447,20.4912,20.4204,20.4293,107600.0
2014-02-13 13:40:00,23.09,23.17,23.09,23.13,80400.0,20.4293,20.5001,20.4293,20.4647,80400.0
2014-02-13 13:50:00,23.13,23.17,23.1,23.11,101800.0,20.4647,20.5001,20.4381,20.447,101800.0
2014-02-13 14:00:00,23.11,23.25,23.11,23.25,68900.0,20.447,20.5708,20.447,20.5708,68900.0
2014-02-13 14:10:00,23.24,23.31,23.18,23.18,113900.0,20.562,20.6239,20.5089,20.5089,113900.0
2014-02-13 14:20:00,23.18,23.24,23.17,23.21,89100.0,20.5089,20.562,20.5001,20.5355,89100.0
2014-02-13 14:30:00,23.2,23.28,23.19,23.25,88800.0,20.5266,20.5974,20.5178,20.5708,88800.0
2014-02-13 14:40:00,23.26,23.29,23.23,23.24,103100.0,20.5797,20.6062,20.5531,20.562,103100.0
2014-02-13 14:50:00,23.24,23.33,23.23,23.3,193000.0,20.562,20.6416,20.5531,20.6151,193000.0
2014-02-13 15:00:00,23.3,23.34,23.29,23.31,89600.0,20.6151,20.6505,20.6062,20.6239,89600.0
2014-02-13 15:10:00,23.31,23.31,23.26,23.26,122100.0,20.6239,20.6239,20.5797,20.5797,122100.0
2014-02-13 15:20:00,23.25,23.31,23.23,23.3,144900.0,20.5708,20.6239,20.5531,20.6151,144900.0
2014-02-13 15:30:00,23.31,23.31,23.26,23.26,128500.0,20.6239,20.6239,20.5797,20.5797,128500.0
2014-02-13 15:40:00,23.27,23.28,23.24,23.26,264700.0,20.5885,20.5974,20.562,20.5797,264700.0
2014-02-13 15:50:00,23.26,23.27,23.2,23.24,507600.0,20.5797,20.5885,20.5266,20.562,507600.0
2014-02-14 09:30:00,23.24,23.36,23.2,23.23,126600.0,20.562,20.6682,20.5266,20.5531,126600.0
2014-02-14 09:40:00,23.23,23.25,23.09,23.11,114400.0,20.5531,20.5708,20.4293,20.447,114400.0
2014-02-14 09:50:00,23.1,23.36,23.09,23.22,142800.0,20.4381,20.6682,20.4293,20.5443,142800.0
2014-02-14 10:00:00,23.23,23.28,23.18,23.25,120200.0,20.5531,20.5974,20.5089,20.5708,120200.0
2014-02-14 10:10:00,23.25,23.36,23.25,23.33,84700.0,20.5708,20.6682,20.5708,20.6416,84700.0
2014-02-14 10:20:00,23.32,23.39,23.3,23.3,69700.0,20.6328,20.6947,20.6151,20.6151,69700.0
2014-02-14 10:30:00,23.31,23.32,23.21,23.23,50200.0,20.6239,20.6328,20.5355,20.5531,50200.0
2014-02-14 10:40:00,23.24,23.33,23.24,23.32,71300.0,20.562,20.6416,20.562,20.6328,71300.0
2014-02-14 10:50:00,23.32,23.32,23.23,23.24,59300.0,20.6328,20.6328,20.5531,20.562,59300.0
2014-02-14 11:00:00,23.24,23.25,23.2,23.21,62500.0,20.562,20.5708,20.5266,20.5355,62500.0
2014-02-14 11:10:00,23.22,23.28,23.2,23.25,54000.0,20.5443,20.5974,20.5266,20.5708,54000.0
2014-02-14 11:20:00,23.26,23.38,23.25,23.37,65800.0,20.5797,20.6859,20.5708,20.677,65800.0
2014-02-14 11:30:00,23.36,23.38,23.33,23.38,45900.0,20.6682,20.6859,20.6416,20.6859,45900.0
2014-02-14 11:40:00,23.38,23.41,23.29,23.29,39000.0,20.6859,20.7124,20.6062,20.6062,39000.0
2014-02-14 11:50:00,23.29,23.29,23.25,23.26,47400.0,20.6062,20.6062,20.5708,20.5797,47400.0
2014-02-14 12:00:00,23.26,23.31,23.24,23.28,39300.0,20.5797,20.6239,20.562,20.5974,39300.0
2014-02-14 12:10:00,23.29,23.31,23.25,23.28,32900.0,20.6062,20.6239,20.5708,20.5974,32900.0
2014-02-14 12:20:00,23.28,23.33,23.27,23.31,28700.0,20.5974,20.6416,20.5885,20.6239,28700.0
2014-02-14 12:30:00,23.3,23.35,23.3,23.31,26600.0,20.6151,20.6593,20.6151,20.6239,26600.0
2014-02-14 12:40:00,23.3,23.4,23.3,23.38,43500.0,20.6151,20.7036,20.6151,20.6859,43500.0
2014-02-14 12:50:00,23.37,23.38,23.32,23.37,41500.0,20.677,20.6859,20.6328,20.677,41500.0
2014-02-14 13:00:00,23.36,23.37,23.3,23.32,62300.0,20.6682,20.677,20.6151,20.6328,62300.0
2014-02-14 13:10:00,23.32,23.35,23.31,23.35,25800.0,20.6328,20.6593,20.6239,20.6593,25800.0
2014-02-14 13:20:00,23.35,23.38,23.32,23.36,45600.0,20.6593,20.6859,20.6328,20.6682,45600.0
2014-02-14 13:30:00,23.35,23.41,23.35,23.41,51100.0,20.6593,20.7124,20.6593,20.7124,51100.0
2014-02-14 13:40:00,23.42,23.51,23.39,23.51,96000.0,20.7213,20.8009,20.6947,20.8009,96000.0
2014-02-14 13:50:00,23.51,23.6,23.51,23.54,126500.0,20.8009,20.8805,20.8009,20.8274,126500.0
2014-02-14 14:00:00,23.53,23.58,23.52,23.52,108800.0,20.8186,20.8628,20.8097,20.8097,108800.0
2014-02-14 14:10:00,23.51,23.58,23.51,23.58,72500.0,20.8009,20.8628,20.8009,20.8628,72500.0
2014-02-14 14:20:00,23.58,23.65,23.57,23.58,158900.0,20.8628,20.9247,20.854,20.8628,158900.0
2014-02-14 14:30:00,23.58,23.62,23.54,23.6,93400.0,20.8628,20.8982,20.8274,20.8805,93400.0
2014-02-14 14:40:00,23.59,23.61,23.58,23.6,133300.0,20.8717,20.8894,20.8628,20.8805,133300.0
2014-02-14 14:50:00,23.6,23.62,23.59,23.59,107100.0,20.8805,20.8982,20.8717,20.8717,107100.0
2014-02-14 15:00:00,23.59,23.63,23.59,23.63,57200.0,20.8717,20.9071,20.8717,20.9071,57200.0
2014-02-14 15:10:00,23.62,23.66,23.6,23.62,171000.0,20.8982,20.9336,20.8805,20.8982,171000.0
2014-02-14 15:20:00,23.61,23.62,23.59,23.6,112300.0,20.8894,20.8982,20.8717,20.8805,112300.0
2014-02-14 15:30:00,23.61,23.64,23.59,23.61,161800.0,20.8894,20.9159,20.8717,20.8894,161800.0
2014-02-14 15:40:00,23.61,23.63,23.57,23.61,237700.0,20.8894,20.9071,20.854,20.8894,237700.0
2014-02-14 15:50:00,23.62,23.64,23.6,23.61,595800.0,20.8982,20.9159,20.8805,20.8894,595800.0
2014-02-18 09:30:00,23.64,23.73,23.51,23.66,139700.0,20.9159,20.9955,20.8009,20.9336,139700.0
2014-02-18 09:40:00,23.65,23.72,23.56,23.65,114400.0,20.9247,20.9867,20.8451,20.9247,114400.0
2014-02-18 09:50:00,23.64,23.66,23.41,23.46,82200.0,20.9159,20.9336,20.7124,20.7566,82200.0
2014-02-18 10:00:00,23.46,23.46,23.11,23.2,357400.0,20.7566,20.7566,20.447,20.5266,357400.0
2014-02-18 10:10:00,23.2,23.2,22.94,22.97,413400.0,20.5266,20.5266,20.2966,20.3231,413400.0
2014-02-18 10:20:00,22.97,22.98,22.82,22.85,304800.0,20.3231,20.332,20.1904,20.2169,304800.0
2014-02-18 10:30:00,22.86,23.08,22.78,23.07,310400.0,20.2258,20.4204,20.155,20.4116,310400.0
2014-02-18 10:40:00,23.07,23.07,22.9,22.97,141300.0,20.4116,20.4116,20.2612,20.3231,141300.0
2014-02-18 10:50:00,22.98,23.11,22.95,23.06,115600.0,20.332,20.447,20.3054,20.4027,115600.0
2014-02-18 11:00:00,23.05,23.1,23.03,23.1,93000.0,20.3939,20.4381,20.3762,20.4381,93000.0
2014-02-18 11:10:00,23.09,23.24,23.08,23.23,250700.0,20.4293,20.562,20.4204,20.5531,250700.0
2014-02-18 11:20:00,23.24,23.33,23.22,23.3,207700.0,20.562,20.6416,20.5443,20.6151,207700.0
2014-02-18 11:30:00,23.31,23.34,23.24,23.24,106500.0,20.6239,20.6505,20.562,20.562,106500.0
2014-02-18 11:40:00,23.24,23.26,23.18,23.19,104600.0,20.562,20.5797,20.5089,20.5178,104600.0
2014-02-18 11:50:00,23.2,23.22,23.14,23.16,91300.0,20.5266,20.5443,20.4735,20.4912,91300.0
2014-02-18 12:00:00,23.15,23.21,23.14,23.17,46900.0,20.4824,20.5355,20.4735,20.5001,46900.0
2014-02-18 12:10:00,23.18,23.21,23.11,23.11,59400.0,20.5089,20.5355,20.447,20.447,59400.0
2014-02-18 12:20:00,23.1,23.19,23.1,23.14,48300.0,20.4381,20.5178,20.4381,20.4735,48300.0
2014-02-18 12:30:00,23.13,23.16,23.09,23.13,40400.0,20.4647,20.4912,20.4293,20.4647,40400.0
2014-02-18 12:40:00,23.12,23.16,23.08,23.1,135600.0,20.4558,20.4912,20.4204,20.4381,135600.0
2014-02-18 12:50:00,23.11,23.18,23.07,23.14,138600.0,20.447,20.5089,20.4116,20.4735,138600.0
2014-02-18 13:00:00,23.15,23.15,23.1,23.13,56600.0,20.4824,20.4824,20.4381,20.4647,56600.0
2014-02-18 13:10:00,23.13,23.13,23.05,23.08,66100.0,20.4647,20.4647,20.3939,20.4204,66100.0
2014-02-18 13:20:00,23.08,23.09,23.01,23.01,97300.0,20.4204,20.4293,20.3585,20.3585,97300.0
2014-02-18 13:30:00,23.02,23.05,23.0,23.05,60800.0,20.3673,20.3939,20.3497,20.3939,60800.0
2014-02-18 13:40:00,23.05,23.12,23.01,23.07,58100.0,20.3939,20.4558,20.3585,20.4116,58100.0
2014-02-18 13:50:00,23.07,23.09,23.04,23.06,44200.0,20.4116,20.4293,20.385,20.4027,44200.0
2014-02-18 14:00:00,23.06,23.11,23.06,23.11,38300.0,20.4027,20.447,20.4027,20.447,38300.0
2014-02-18 14:10:00,23.11,23.18,23.11,23.17,66000.0,20.447,20.5089,20.447,20.5001,66000.0
2014-02-18 14:20:00,23.17,23.21,23.15,23.16,45400.0,20.5001,20.5355,20.4824,20.4912,45400.0
2014-02-18 14:30:00,23.16,23.23,23.16,23.2,65300.0,20.4912,20.5531,20.4912,20.5266,65300.0
2014-02-18 14:40:00,23.21,23.28,23.21,23.27,68300.0,20.5355,20.5974,20.5355,20.5885,68300.0
2014-02-18 14:50:00,23.28,23.3,23.25,23.26,89600.0,20.5974,20.6151,20.5708,20.5797,89600.0
2014-02-18 15:00:00,23.26,23.29,23.25,23.29,123300.0,20.5797,20.6062,20.5708,20.6062,123300.0
2014-02-18 15:10:00,23.29,23.31,23.28,23.3,62700.0,20.6062,20.6239,20.5974,20.6151,62700.0
2014-02-18 15:20:00,23.3,23.34,23.29,23.32,72500.0,20.6151,20.6505,20.6062,20.6328,72500.0
2014-02-18 15:30:00,23.32,23.35,23.31,23.35,133900.0,20.6328,20.6593,20.6239,20.6593,133900.0
2014-02-18 15:40:00,23.35,23.37,23.3,23.33,268100.0,20.6593,20.677,20.6151,20.6416,268100.0
2014-02-18 15:50:00,23.33,23.35,23.3,23.32,235500.0,20.6416,20.6593,20.6151,20.6328,235500.0
2014-02-19 09:30:00,23.09,23.23,22.96,23.14,209100.0,20.4293,20.5531,20.3143,20.4735,209100.0
2014-02-19 09:40:00,23.14,23.28,23.09,23.22,188200.0,20.4735,20.5974,20.4293,20.5443,188200.0
2014-02-19 09:50:00,23.23,23.26,23.17,23.26,181100.0,20.5531,20.5797,20.5001,20.5797,181100.0
2014-02-19 10:00:00,23.26,23.26,23.14,23.18,120300.0,20.5797,20.5797,20.4735,20.5089,120300.0
2014-02-19 10:10:00,23.17,23.41,23.17,23.41,221800.0,20.5001,20.7124,20.5001,20.7124,221800.0
2014-02-19 10:20:00,23.42,23.44,23.34,23.39,117300.0,20.7213,20.7389,20.6505,20.6947,117300.0
2014-02-19 10:30:00,23.39,23.45,23.34,23.38,141500.0,20.6947,20.7478,20.6505,20.6859,141500.0
2014-02-19 10:40:00,23.37,23.41,23.31,23.35,156000.0,20.677,20.7124,20.6239,20.6593,156000.0
2014-02-19 10:50:00,23.35,23.45,23.29,23.37,163600.0,20.6593,20.7478,20.6062,20.677,163600.0
2014-02-19 11:00:00,23.38,23.43,23.35,23.42,116100.0,20.6859,20.7301,20.6593,20.7213,116100.0
2014-02-19 11:10:00,23.42,23.47,23.39,23.46,96500.0,20.7213,20.7655,20.6947,20.7566,96500.0
2014-02-19 11:20:00,23.46,23.57,23.46,23.53,121700.0,20.7566,20.854,20.7566,20.8186,121700.0
2014-02-19 11:30:00,23.52,23.54,23.46,23.48,70400.0,20.8097,20.8274,20.7566,20.7743,70400.0
2014-02-19 11:40:00,23.48,23.58,23.46,23.52,63700.0,20.7743,20.8628,20.7566,20.8097,63700.0
2014-02-19 11:50:00,23.51,23.52,23.4,23.41,57100.0,20.8009,20.8097,20.7036,20.7124,57100.0
2014-02-19 12:00:00,23.42,23.46,23.37,23.44,64300.0,20.7213,20.7566,20.677,20.7389,64300.0
2014-02-19 12:10:00,23.44,23.46,23.35,23.35,69500.0,20.7389,20.7566,20.6593,20.6593,69500.0
2014-02-19 12:20:00,23.36,23.37,23.27,23.36,82400.0,20.6682,20.677,20.5885,20.6682,82400.0
2014-02-19 12:30:00,23.36,23.4,23.35,23.39,52600.0,20.6682,20.7036,20.6593,20.6947,52600.0
2014-02-19 12:40:00,23.39,23.39,23.32,23.35,56800.0,20.6947,20.6947,20.6328,20.6593,56800.0
2014-02-19 12:50:00,23.35,23.38,23.31,23.32,35200.0,20.6593,20.6859,20.6239,20.6328,35200.0
2014-02-19 13:00:00,23.32,23.35,23.28,23.34,48700.0,20.6328,20.6593,20.5974,20.6505,48700.0
2014-02-19 13:10:00,23.35,23.43,23.34,23.43,57900.0,20.6593,20.7301,20.6505,20.7301,57900.0
2014-02-19 13:20:00,23.43,23.48,23.42,23.46,41600.0,20.7301,20.7743,20.7213,20.7566,41600.0
2014-02-19 13:30:00,23.46,23.46,23.4,23.41,38000.0,20.7566,20.7566,20.7036,20.7124,38000.0
2014-02-19 13:40:00,23.41,23.44,23.39,23.43,39100.0,20.7124,20.7389,20.6947,20.7301,39100.0
2014-02-19 13:50:00,23.42,23.46,23.41,23.44,86600.0,20.7213,20.7566,20.7124,20.7389,86600.0
2014-02-19 14:00:00,23.44,23.5,23.4,23.47,98200.0,20.7389,20.792,20.7036,20.7655,98200.0
2014-02-19 14:10:00,23.48,23.48,23.4,23.45,61800.0,20.7743,20.7743,20.7036,20.7478,61800.0
2014-02-19 14:20:00,23.44,23.44,23.34,23.39,137800.0,20.7389,20.7389,20.6505,20.6947,137800.0
2014-02-19 14:30:00,23.39,23.39,23.33,23.38,64000.0,20.6947,20.6947,20.6416,20.6859,64000.0
2014-02-19 14:40:00,23.38,23.39,23.27,23.27,94000.0,20.6859,20.6947,20.5885,20.5885,94000.0
2014-02-19 14:50:00,23.28,23.32,23.23,23.3,133000.0,20.5974,20.6328,20.5531,20.6151,133000.0
2014-02-19 15:00:00,23.29,23.41,23.29,23.39,146100.0,20.6062,20.7124,20.6062,20.6947,146100.0
2014-02-19 15:10:00,23.39,23.39,23.26,23.28,185100.0,20.6947,20.6947,20.5797,20.5974,185100.0
2014-02-19 15:20:00,23.27,23.27,23.19,23.2,108200.0,20.5885,20.5885,20.5178,20.5266,108200.0
2014-02-19 15:30:00,23.2,23.21,23.14,23.18,175600.0,20.5266,20.5355,20.4735,20.5089,175600.0
2014-02-19 15:40:00,23.17,23.21,23.14,23.17,302200.0,20.5001,20.5355,20.4735,20.5001,302200.0
2014-02-19 15:50:00,23.17,23.19,23.13,23.16,330100.0,20.5001,20.5178,20.4647,20.4912,330100.0
2014-02-20 09:30:00,23.15,23.39,23.15,23.16,138700.0,20.4824,20.6947,20.4824,20.4912,138700.0
2014-02-20 09:40:00,23.16,23.33,23.1,23.27,127200.0,20.4912,20.6416,20.4381,20.5885,127200.0
2014-02-20 09:50:00,23.27,23.38,23.27,23.34,104600.0,20.5885,20.6859,20.5885,20.6505,104600.0
2014-02-20 10:00:00,23.33,23.33,23.14,23.14,158300.0,20.6416,20.6416,20.4735,20.4735,158300.0
2014-02-20 10:10:00,23.14,23.24,23.14,23.24,134300.0,20.4735,20.562,20.4735,20.562,134300.0
2014-02-20 10:20:00,23.23,23.24,23.17,23.17,125000.0,20.5531,20.562,20.5001,20.5001,125000.0
2014-02-20 10:30:00,23.16,23.22,23.14,23.18,87700.0,20.4912,20.5443,20.4735,20.5089,87700.0
2014-02-20 10:40:00,23.18,23.21,23.14,23.17,60900.0,20.5089,20.5355,20.4735,20.5001,60900.0
2014-02-20 10:50:00,23.18,23.23,23.15,23.17,99900.0,20.5089,20.5531,20.4824,20.5001,99900.0
2014-02-20 11:00:00,23.17,23.18,23.08,23.11,77100.0,20.5001,20.5089,20.4204,20.447,77100.0
2014-02-20 11:10:00,23.12,23.13,23.05,23.06,53300.0,20.4558,20.4647,20.3939,20.4027,53300.0
2014-02-20 11:20:00,23.07,23.11,23.02,23.05,53600.0,20.4116,20.447,20.3673,20.3939,53600.0
2014-02-20 11:30:00,23.05,23.07,22.98,23.01,106500.0,20.3939,20.4116,20.332,20.3585,106500.0
2014-02-20 11:40:00,23.01,23.03,22.97,23.02,82700.0,20.3585,20.3762,20.3231,20.3673,82700.0
2014-02-20 11:50:00,23.02,23.02,22.95,22.99,66000.0,20.3673,20.3673,20.3054,20.3408,66000.0
2014-02-20 12:00:00,23.0,23.04,22.99,23.01,69600.0,20.3497,20.385,20.3408,20.3585,69600.0
2014-02-20 12:10:00,23.01,23.05,22.96,23.02,68300.0,20.3585,20.3939,20.3143,20.3673,68300.0
2014-02-20 12:20:00,23.02,23.07,23.02,23.05,98800.0,20.3673,20.4116,20.3673,20.3939,98800.0
2014-02-20 12:30:00,23.05,23.07,23.0,23.01,52300.0,20.3939,20.4116,20.3497,20.3585,52300.0
2014-02-20 12:40:00,23.01,23.1,23.01,23.06,62000.0,20.3585,20.4381,20.3585,20.4027,62000.0
2014-02-20 12:50:00,23.05,23.11,23.04,23.09,78900.0,20.3939,20.447,20.385,20.4293,78900.0
2014-02-20 13:00:00,23.09,23.15,23.09,23.12,47200.0,20.4293,20.4824,20.4293,20.4558,47200.0
2014-02-20 13:10:00,23.13,23.16,23.11,23.15,42400.0,20.4647,20.4912,20.447,20.4824,42400.0
2014-02-20 13:20:00,23.14,23.15,23.1,23.11,32900.0,20.4735,20.4824,20.4381,20.447,32900.0
2014-02-20 13:30:00,23.12,23.18,23.12,23.14,39400.0,20.4558,20.5089,20.4558,20.4735,39400.0
2014-02-20 13:40:00,23.14,23.14,23.1,23.13,57500.0,20.4735,20.4735,20.4381,20.4647,57500.0
2014-02-20 13:50:00,23.12,23.13,23.1,23.1,52900.0,20.4558,20.4647,20.4381,20.4381,52900.0
2014-02-20 14:00:00,23.11,23.11,23.06,23.11,63500.0,20.447,20.447,20.4027,20.447,63500.0
2014-02-20 14:10:00,23.11,23.18,23.09,23.14,47000.0,20.447,20.5089,20.4293,20.4735,47000.0
2014-02-20 14:20:00,23.14,23.16,23.07,23.13,57000.0,20.4735,20.4912,20.4116,20.4647,57000.0
2014-02-20 14:30:00,23.14,23.14,23.07,23.08,51700.0,20.4735,20.4735,20.4116,20.4204,51700.0
2014-02-20 14:40:00,23.09,23.15,23.08,23.15,50400.0,20.4293,20.4824,20.4204,20.4824,50400.0
2014-02-20 14:50:00,23.16,23.2,23.11,23.19,90200.0,20.4912,20.5266,20.447,20.5178,90200.0
2014-02-20 15:00:00,23.19,23.26,23.18,23.26,123400.0,20.5178,20.5797,20.5089,20.5797,123400.0
2014-02-20 15:10:00,23.26,23.43,23.26,23.39,617400.0,20.5797,20.7301,20.5797,20.6947,617400.0
2014-02-20 15:20:00,23.39,23.46,23.37,23.37,386600.0,20.6947,20.7566,20.677,20.677,386600.0
2014-02-20 15:30:00,23.38,23.43,23.33,23.33,193700.0,20.6859,20.7301,20.6416,20.6416,193700.0
2014-02-20 15:40:00,23.33,23.4,23.31,23.39,200600.0,20.6416,20.7036,20.6239,20.6947,200600.0
2014-02-20 15:50:00,23.39,23.39,23.32,23.32,422000.0,20.6947,20.6947,20.6328,20.6328,422000.0
2014-02-21 09:30:00,23.42,23.48,23.35,23.48,248200.0,20.7213,20.7743,20.6593,20.7743,248200.0
2014-02-21 09:40:00,23.48,23.58,23.48,23.58,208700.0,20.7743,20.8628,20.7743,20.8628,208700.0
2014-02-21 09:50:00,23.58,23.6,23.53,23.55,260000.0,20.8628,20.8805,20.8186,20.8363,260000.0
2014-02-21 10:00:00,23.55,23.82,23.55,23.78,252000.0,20.8363,21.0752,20.8363,21.0398,252000.0
2014-02-21 10:10:00,23.78,23.83,23.73,23.78,164100.0,21.0398,21.084,20.9955,21.0398,164100.0
2014-02-21 10:20:00,23.78,23.86,23.7,23.82,136800.0,21.0398,21.1106,20.969,21.0752,136800.0
2014-02-21 10:30:00,23.83,23.95,23.81,23.84,169600.0,21.084,21.1902,21.0663,21.0929,169600.0
2014-02-21 10:40:00,23.84,23.86,23.75,23.75,238100.0,21.0929,21.1106,21.0132,21.0132,238100.0
2014-02-21 10:50:00,23.75,23.77,23.74,23.76,267100.0,21.0132,21.0309,21.0044,21.0221,267100.0
2014-02-21 11:00:00,23.76,23.84,23.74,23.77,119100.0,21.0221,21.0929,21.0044,21.0309,119100.0
2014-02-21 11:10:00,23.77,23.81,23.76,23.78,58800.0,21.0309,21.0663,21.0221,21.0398,58800.0
2014-02-21 11:20:00,23.78,23.81,23.77,23.8,68300.0,21.0398,21.0663,21.0309,21.0575,68300.0
2014-02-21 11:30:00,23.8,23.85,23.77,23.77,44300.0,21.0575,21.1017,21.0309,21.0309,44300.0
2014-02-21 11:40:00,23.78,23.79,23.75,23.79,87100.0,21.0398,21.0486,21.0132,21.0486,87100.0
2014-02-21 11:50:00,23.8,23.81,23.73,23.74,81500.0,21.0575,21.0663,20.9955,21.0044,81500.0
2014-02-21 12:00:00,23.75,23.87,23.75,23.82,41200.0,21.0132,21.1194,21.0132,21.0752,41200.0
2014-02-21 12:10:00,23.82,23.82,23.77,23.79,36800.0,21.0752,21.0752,21.0309,21.0486,36800.0
2014-02-21 12:20:00,23.78,23.8,23.75,23.77,58900.0,21.0398,21.0575,21.0132,21.0309,58900.0
2014-02-21 12:30:00,23.78,23.79,23.75,23.76,43200.0,21.0398,21.0486,21.0132,21.0221,43200.0
2014-02-21 12:40:00,23.77,23.77,23.75,23.75,72600.0,21.0309,21.0309,21.0132,21.0132,72600.0
2014-02-21 12:50:00,23.76,23.77,23.72,23.72,107100.0,21.0221,21.0309,20.9867,20.9867,107100.0
2014-02-21 13:00:00,23.73,23.74,23.7,23.73,36100.0,20.9955,21.0044,20.969,20.9955,36100.0
2014-02-21 13:10:00,23.74,23.79,23.73,23.76,44500.0,21.0044,21.0486,20.9955,21.0221,44500.0
2014-02-21 13:20:00,23.77,23.84,23.77,23.83,71600.0,21.0309,21.0929,21.0309,21.084,71600.0
2014-02-21 13:30:00,23.84,23.84,23.76,23.78,57100.0,21.0929,21.0929,21.0221,21.0398,57100.0
2014-02-21 13:40:00,23.77,23.79,23.75,23.79,36700.0,21.0309,21.0486,21.0132,21.0486,36700.0
2014-02-21 13:50:00,23.79,23.79,23.74,23.77,43300.0,21.0486,21.0486,21.0044,21.0309,43300.0
2014-02-21 14:00:00,23.76,23.78,23.72,23.72,48900.0,21.0221,21.0398,20.9867,20.9867,48900.0
2014-02-21 14:10:00,23.72,23.76,23.7,23.71,56200.0,20.9867,21.0221,20.969,20.9778,56200.0
2014-02-21 14:20:00,23.72,23.78,23.7,23.76,74900.0,20.9867,21.0398,20.969,21.0221,74900.0
2014-02-21 14:30:00,23.75,23.75,23.7,23.72,54900.0,21.0132,21.0132,20.969,20.9867,54900.0
2014-02-21 14:40:00,23.71,23.77,23.71,23.74,54900.0,20.9778,21.0309,20.9778,21.0044,54900.0
2014-02-21 14:50:00,23.75,23.77,23.71,23.73,72100.0,21.0132,21.0309,20.9778,20.9955,72100.0
2014-02-21 15:00:00,23.72,23.75,23.7,23.74,69800.0,20.9867,21.0132,20.969,21.0044,69800.0
2014-02-21 15:10:00,23.74,23.76,23.72,23.73,87000.0,21.0044,21.0221,20.9867,20.9955,87000.0
2014-02-21 15:20:00,23.73,23.75,23.7,23.71,123000.0,20.9955,21.0132,20.969,20.9778,123000.0
2014-02-21 15:30:00,23.71,23.76,23.65,23.66,189900.0,20.9778,21.0221,20.9247,20.9336,189900.0
2014-02-21 15:40:00,23.65,23.69,23.64,23.67,211000.0,20.9247,20.9601,20.9159,20.9424,211000.0
2014-02-21 15:50:00,23.67,23.68,23.64,23.65,559800.0,20.9424,20.9513,20.9159,20.9247,559800.0
2014-02-24 09:30:00,23.72,23.79,23.6,23.6,127000.0,20.9867,21.0486,20.8805,20.8805,127000.0
2014-02-24 09:40:00,23.61,23.81,23.54,23.77,150500.0,20.8894,21.0663,20.8274,21.0309,150500.0
2014-02-24 09:50:00,23.77,23.85,23.75,23.79,169900.0,21.0309,21.1017,21.0132,21.0486,169900.0
2014-02-24 10:00:00,23.8,23.8,23.64,23.67,148200.0,21.0575,21.0575,20.9159,20.9424,148200.0
2014-02-24 10:10:00,23.66,23.69,23.59,23.6,56500.0,20.9336,20.9601,20.8717,20.8805,56500.0
2014-02-24 10:20:00,23.61,23.67,23.56,23.67,52500.0,20.8894,20.9424,20.8451,20.9424,52500.0
2014-02-24 10:30:00,23.68,23.78,23.67,23.76,79900.0,20.9513,21.0398,20.9424,21.0221,79900.0
2014-02-24 10:40:00,23.77,23.79,23.7,23.7,81500.0,21.0309,21.0486,20.969,20.969,81500.0
2014-02-24 10:50:00,23.71,23.71,23.66,23.71,47100.0,20.9778,20.9778,20.9336,20.9778,47100.0
2014-02-24 11:00:00,23.7,23.7,23.62,23.69,61200.0,20.969,20.969,20.8982,20.9601,61200.0
2014-02-24 11:10:00,23.69,23.76,23.68,23.76,62000.0,20.9601,21.0221,20.9513,21.0221,62000.0
2014-02-24 11:20:00,23.75,23.79,23.7,23.78,43500.0,21.0132,21.0486,20.969,21.0398,43500.0
2014-02-24 11:30:00,23.78,23.79,23.74,23.75,75200.0,21.0398,21.0486,21.0044,21.0132,75200.0
2014-02-24 11:40:00,23.75,23.79,23.74,23.76,37700.0,21.0132,21.0486,21.0044,21.0221,37700.0
2014-02-24 11:50:00,23.77,23.82,23.77,23.82,41800.0,21.0309,21.0752,21.0309,21.0752,41800.0
2014-02-24 12:00:00,23.83,23.89,23.81,23.88,58100.0,21.084,21.1371,21.0663,21.1282,58100.0
2014-02-24 12:10:00,23.88,23.89,23.84,23.85,43000.0,21.1282,21.1371,21.0929,21.1017,43000.0
2014-02-24 12:20:00,23.86,23.9,23.85,23.9,25700.0,21.1106,21.1459,21.1017,21.1459,25700.0
2014-02-24 12:30:00,23.89,23.92,23.84,23.84,80800.0,21.1371,21.1636,21.0929,21.0929,80800.0
2014-02-24 12:40:00,23.83,23.84,23.8,23.82,81000.0,21.084,21.0929,21.0575,21.0752,81000.0
2014-02-24 12:50:00,23.82,23.83,23.77,23.81,59900.0,21.0752,21.084,21.0309,21.0663,59900.0
2014-02-24 13:00:00,23.81,23.83,23.78,23.79,22400.0,21.0663,21.084,21.0398,21.0486,22400.0
2014-02-24 13:10:00,23.79,23.82,23.77,23.82,48400.0,21.0486,21.0752,21.0309,21.0752,48400.0
2014-02-24 13:20:00,23.81,23.83,23.79,23.8,54500.0,21.0663,21.084,21.0486,21.0575,54500.0
2014-02-24 13:30:00,23.8,23.84,23.79,23.79,51000.0,21.0575,21.0929,21.0486,21.0486,51000.0
2014-02-24 13:40:00,23.8,23.8,23.79,23.8,70800.0,21.0575,21.0575,21.0486,21.0575,70800.0
2014-02-24 13:50:00,23.8,23.8,23.77,23.79,68900.0,21.0575,21.0575,21.0309,21.0486,68900.0
2014-02-24 14:00:00,23.78,23.84,23.78,23.8,126900.0,21.0398,21.0929,21.0398,21.0575,126900.0
2014-02-24 14:10:00,23.8,23.8,23.69,23.69,58800.0,21.0575,21.0575,20.9601,20.9601,58800.0
2014-02-24 14:20:00,23.7,23.73,23.66,23.72,78400.0,20.969,20.9955,20.9336,20.9867,78400.0
2014-02-24 14:30:00,23.72,23.73,23.69,23.73,57000.0,20.9867,20.9955,20.9601,20.9955,57000.0
2014-02-24 14:40:00,23.72,23.78,23.72,23.76,122900.0,20.9867,21.0398,20.9867,21.0221,122900.0
2014-02-24 14:50:00,23.75,23.79,23.75,23.75,111400.0,21.0132,21.0486,21.0132,21.0132,111400.0
2014-02-24 15:00:00,23.76,23.76,23.69,23.71,107600.0,21.0221,21.0221,20.9601,20.9778,107600.0
2014-02-24 15:10:00,23.72,23.72,23.66,23.68,73700.0,20.9867,20.9867,20.9336,20.9513,73700.0
2014-02-24 15:20:00,23.68,23.7,23.62,23.64,105000.0,20.9513,20.969,20.8982,20.9159,105000.0
2014-02-24 15:30:00,23.65,23.67,23.62,23.65,217500.0,20.9247,20.9424,20.8982,20.9247,217500.0
2014-02-24 15:40:00,23.65,23.69,23.64,23.69,183100.0,20.9247,20.9601,20.9159,20.9601,183100.0
2014-02-24 15:50:00,23.68,23.75,23.68,23.71,746900.0,20.9513,21.0132,20.9513,20.9778,746900.0
2014-02-25 09:30:00,23.73,23.76,23.61,23.69,138600.0,20.9955,21.0221,20.8894,20.9601,138600.0
2014-02-25 09:40:00,23.67,23.67,23.5,23.59,169300.0,20.9424,20.9424,20.792,20.8717,169300.0
2014-02-25 09:50:00,23.58,23.65,23.54,23.61,107700.0,20.8628,20.9247,20.8274,20.8894,107700.0
2014-02-25 10:00:00,23.61,23.73,23.57,23.67,215600.0,20.8894,20.9955,20.854,20.9424,215600.0
2014-02-25 10:10:00,23.67,23.73,23.65,23.72,124000.0,20.9424,20.9955,20.9247,20.9867,124000.0
2014-02-25 10:20:00,23.72,23.76,23.63,23.69,186000.0,20.9867,21.0221,20.9071,20.9601,186000.0
2014-02-25 10:30:00,23.68,23.74,23.67,23.74,86500.0,20.9513,21.0044,20.9424,21.0044,86500.0
2014-02-25 10:40:00,23.75,23.75,23.66,23.68,269800.0,21.0132,21.0132,20.9336,20.9513,269800.0
2014-02-25 10:50:00,23.68,23.76,23.66,23.76,325500.0,20.9513,21.0221,20.9336,21.0221,325500.0
2014-02-25 11:00:00,23.76,23.78,23.69,23.74,45900.0,21.0221,21.0398,20.9601,21.0044,45900.0
2014-02-25 11:10:00,23.75,23.84,23.73,23.78,157800.0,21.0132,21.0929,20.9955,21.0398,157800.0
2014-02-25 11:20:00,23.79,23.86,23.77,23.86,45200.0,21.0486,21.1106,21.0309,21.1106,45200.0
2014-02-25 11:30:00,23.86,23.89,23.83,23.87,48300.0,21.1106,21.1371,21.084,21.1194,48300.0
2014-02-25 11:40:00,23.87,23.88,23.84,23.88,38700.0,21.1194,21.1282,21.0929,21.1282,38700.0
2014-02-25 11:50:00,23.87,23.89,23.81,23.82,68300.0,21.1194,21.1371,21.0663,21.0752,68300.0
2014-02-25 12:00:00,23.82,23.9,23.82,23.88,37500.0,21.0752,21.1459,21.0752,21.1282,37500.0
2014-02-25 12:10:00,23.87,23.89,23.85,23.87,17500.0,21.1194,21.1371,21.1017,21.1194,17500.0
2014-02-25 12:20:00,23.86,23.91,23.84,23.89,61400.0,21.1106,21.1548,21.0929,21.1371,61400.0
2014-02-25 12:30:00,23.88,23.89,23.83,23.86,36500.0,21.1282,21.1371,21.084,21.1106,36500.0
2014-02-25 12:40:00,23.85,23.88,23.83,23.88,26900.0,21.1017,21.1282,21.084,21.1282,26900.0
2014-02-25 12:50:00,23.88,23.89,23.85,23.86,38200.0,21.1282,21.1371,21.1017,21.1106,38200.0
2014-02-25 13:00:00,23.87,23.94,23.85,23.92,67000.0,21.1194,21.1813,21.1017,21.1636,67000.0
2014-02-25 13:10:00,23.92,23.97,23.89,23.97,57200.0,21.1636,21.2079,21.1371,21.2079,57200.0
2014-02-25 13:20:00,23.97,24.0,23.94,24.0,52600.0,21.2079,21.2344,21.1813,21.2344,52600.0
2014-02-25 13:30:00,23.99,24.07,23.99,24.03,113600.0,21.2256,21.2964,21.2256,21.261,113600.0
2014-02-25 13:40:00,24.03,24.1,24.02,24.06,83900.0,21.261,21.3229,21.2521,21.2875,83900.0
2014-02-25 13:50:00,24.05,24.08,24.03,24.03,35800.0,21.2787,21.3052,21.261,21.261,35800.0
2014-02-25 14:00:00,24.03,24.06,23.98,24.05,87200.0,21.261,21.2875,21.2167,21.2787,87200.0
2014-02-25 14:10:00,24.06,24.1,23.99,24.09,110000.0,21.2875,21.3229,21.2256,21.314,110000.0
2014-02-25 14:20:00,24.09,24.22,24.08,24.22,166000.0,21.314,21.4291,21.3052,21.4291,166000.0
2014-02-25 14:30:00,24.21,24.24,24.19,24.19,131300.0,21.4202,21.4468,21.4025,21.4025,131300.0
2014-02-25 14:40:00,24.19,24.2,24.12,24.14,125900.0,21.4025,21.4114,21.3406,21.3583,125900.0
2014-02-25 14:50:00,24.13,24.14,24.05,24.07,134500.0,21.3494,21.3583,21.2787,21.2964,134500.0
2014-02-25 15:00:00,24.06,24.08,24.03,24.05,73700.0,21.2875,21.3052,21.261,21.2787,73700.0
2014-02-25 15:10:00,24.04,24.08,24.02,24.05,132700.0,21.2698,21.3052,21.2521,21.2787,132700.0
2014-02-25 15:20:00,24.05,24.05,24.01,24.02,196800.0,21.2787,21.2787,21.2433,21.2521,196800.0
2014-02-25 15:30:00,24.01,24.11,24.01,24.11,204700.0,21.2433,21.3317,21.2433,21.3317,204700.0
2014-02-25 15:40:00,24.11,24.12,24.08,24.11,353900.0,21.3317,21.3406,21.3052,21.3317,353900.0
2014-02-25 15:50:00,24.12,24.15,24.08,24.15,727300.0,21.3406,21.3671,21.3052,21.3671,727300.0
2014-02-26 09:30:00,24.12,24.13,23.92,24.07,148400.0,21.3406,21.3494,21.1636,21.2964,148400.0
2014-02-26 09:40:00,24.07,24.1,23.91,23.93,141800.0,21.2964,21.3229,21.1548,21.1725,141800.0
2014-02-26 09:50:00,23.93,23.94,23.82,23.84,227200.0,21.1725,21.1813,21.0752,21.0929,227200.0
2014-02-26 10:00:00,23.84,24.31,23.84,24.3,1160600.0,21.0929,21.5087,21.0929,21.4998,1160600.0
2014-02-26 10:10:00,24.3,24.62,24.3,24.62,617000.0,21.4998,21.783,21.4998,21.783,617000.0
2014-02-26 10:20:00,24.61,24.75,24.31,24.31,965800.0,21.7741,21.898,21.5087,21.5087,965800.0
2014-02-26 10:30:00,24.31,24.47,24.25,24.42,600200.0,21.5087,21.6503,21.4556,21.606,600200.0
2014-02-26 10:40:00,24.43,24.49,24.38,24.49,205000.0,21.6149,21.668,21.5706,21.668,205000.0
2014-02-26 10:50:00,24.5,24.68,24.43,24.63,304800.0,21.6768,21.8361,21.6149,21.7918,304800.0
2014-02-26 11:00:00,24.63,24.67,24.56,24.66,130400.0,21.7918,21.8272,21.7299,21.8184,130400.0
2014-02-26 11:10:00,24.66,24.77,24.64,24.68,288200.0,21.8184,21.9157,21.8007,21.8361,288200.0
2014-02-26 11:20:00,24.66,24.68,24.59,24.6,167800.0,21.8184,21.8361,21.7564,21.7653,167800.0
2014-02-26 11:30:00,24.59,24.73,24.57,24.71,174400.0,21.7564,21.8803,21.7387,21.8626,174400.0
2014-02-26 11:40:00,24.71,24.74,24.67,24.67,149900.0,21.8626,21.8891,21.8272,21.8272,149900.0
2014-02-26 11:50:00,24.67,24.81,24.67,24.8,243000.0,21.8272,21.9511,21.8272,21.9422,243000.0
2014-02-26 12:00:00,24.8,24.98,24.79,24.97,311900.0,21.9422,22.1015,21.9334,22.0926,311900.0
2014-02-26 12:10:00,24.97,25.02,24.9,24.9,619800.0,22.0926,22.1369,22.0307,22.0307,619800.0
2014-02-26 12:20:00,24.89,24.9,24.8,24.86,187000.0,22.0219,22.0307,21.9422,21.9953,187000.0
2014-02-26 12:30:00,24.86,24.89,24.8,24.84,151100.0,21.9953,22.0219,21.9422,21.9776,151100.0
2014-02-26 12:40:00,24.84,24.89,24.75,24.76,265600.0,21.9776,22.0219,21.898,21.9068,265600.0
2014-02-26 12:50:00,24.77,24.86,24.76,24.86,81100.0,21.9157,21.9953,21.9068,21.9953,81100.0
2014-02-26 13:00:00,24.85,24.93,24.84,24.92,198900.0,21.9865,22.0573,21.9776,22.0484,198900.0
2014-02-26 13:10:00,24.91,25.0,24.86,24.98,114800.0,22.0396,22.1192,21.9953,22.1015,114800.0
2014-02-26 13:20:00,24.99,25.04,24.94,25.02,455300.0,22.1103,22.1546,22.0661,22.1369,455300.0
2014-02-26 13:30:00,25.02,25.06,24.97,24.99,310500.0,22.1369,22.1723,22.0926,22.1103,310500.0
2014-02-26 13:40:00,24.99,25.01,24.92,24.95,110600.0,22.1103,22.128,22.0484,22.0749,110600.0
2014-02-26 13:50:00,24.95,24.99,24.9,24.91,92200.0,22.0749,22.1103,22.0307,22.0396,92200.0
2014-02-26 14:00:00,24.9,24.91,24.78,24.78,330200.0,22.0307,22.0396,21.9245,21.9245,330200.0
2014-02-26 14:10:00,24.78,24.78,24.68,24.73,215000.0,21.9245,21.9245,21.8361,21.8803,215000.0
2014-02-26 14:20:00,24.73,24.87,24.73,24.77,196800.0,21.8803,22.0042,21.8803,21.9157,196800.0
2014-02-26 14:30:00,24.77,24.83,24.73,24.82,139400.0,21.9157,21.9688,21.8803,21.9599,139400.0
2014-02-26 14:40:00,24.81,24.9,24.81,24.89,138400.0,21.9511,22.0307,21.9511,22.0219,138400.0
2014-02-26 14:50:00,24.89,24.89,24.85,24.89,115200.0,22.0219,22.0219,21.9865,22.0219,115200.0
2014-02-26 15:00:00,24.89,24.89,24.79,24.79,174500.0,22.0219,22.0219,21.9334,21.9334,174500.0
2014-02-26 15:10:00,24.8,24.82,24.73,24.78,238500.0,21.9422,21.9599,21.8803,21.9245,238500.0
2014-02-26 15:20:00,24.78,24.82,24.77,24.81,246000.0,21.9245,21.9599,21.9157,21.9511,246000.0
2014-02-26 15:30:00,24.8,24.84,24.8,24.82,287000.0,21.9422,21.9776,21.9422,21.9599,287000.0
2014-02-26 15:40:00,24.82,24.85,24.8,24.84,474300.0,21.9599,21.9865,21.9422,21.9776,474300.0
2014-02-26 15:50:00,24.83,24.88,24.82,24.86,797800.0,21.9688,22.013,21.9599,21.9953,797800.0
2014-02-27 09:30:00,24.82,24.87,24.64,24.65,186400.0,21.9599,22.0042,21.8007,21.8095,186400.0
2014-02-27 09:40:00,24.66,24.85,24.64,24.79,105600.0,21.8184,21.9865,21.8007,21.9334,105600.0
2014-02-27 09:50:00,24.8,24.86,24.66,24.83,132500.0,21.9422,21.9953,21.8184,21.9688,132500.0
2014-02-27 10:00:00,24.84,24.92,24.69,24.69,142600.0,21.9776,22.0484,21.8449,21.8449,142600.0
2014-02-27 10:10:00,24.7,24.75,24.66,24.7,151900.0,21.8538,21.898,21.8184,21.8538,151900.0
2014-02-27 10:20:00,24.7,25.0,24.7,24.97,356000.0,21.8538,22.1192,21.8538,22.0926,356000.0
2014-02-27 10:30:00,24.97,25.02,24.92,25.0,286100.0,22.0926,22.1369,22.0484,22.1192,286100.0
2014-02-27 10:40:00,25.0,25.02,24.93,24.99,369100.0,22.1192,22.1369,22.0573,22.1103,369100.0
2014-02-27 10:50:00,24.99,25.02,24.95,24.99,210300.0,22.1103,22.1369,22.0749,22.1103,210300.0
2014-02-27 11:00:00,24.99,25.02,24.96,25.01,304300.0,22.1103,22.1369,22.0838,22.128,304300.0
2014-02-27 11:10:00,25.01,25.02,24.96,24.96,179600.0,22.128,22.1369,22.0838,22.0838,179600.0
2014-02-27 11:20:00,24.96,25.0,24.96,25.0,80300.0,22.0838,22.1192,22.0838,22.1192,80300.0
2014-02-27 11:30:00,25.0,25.02,24.98,25.0,191000.0,22.1192,22.1369,22.1015,22.1192,191000.0
2014-02-27 11:40:00,25.02,25.02,24.86,24.88,312400.0,22.1369,22.1369,21.9953,22.013,312400.0
2014-02-27 11:50:00,24.88,24.91,24.79,24.83,139700.0,22.013,22.0396,21.9334,21.9688,139700.0
2014-02-27 12:00:00,24.83,24.86,24.76,24.76,62800.0,21.9688,21.9953,21.9068,21.9068,62800.0
2014-02-27 12:10:00,24.76,24.84,24.75,24.82,57400.0,21.9068,21.9776,21.898,21.9599,57400.0
2014-02-27 12:20:00,24.82,24.83,24.76,24.82,70200.0,21.9599,21.9688,21.9068,21.9599,70200.0
2014-02-27 12:30:00,24.82,24.83,24.78,24.82,78900.0,21.9599,21.9688,21.9245,21.9599,78900.0
2014-02-27 12:40:00,24.82,24.83,24.76,24.77,108200.0,21.9599,21.9688,21.9068,21.9157,108200.0
2014-02-27 12:50:00,24.76,24.78,24.74,24.77,157900.0,21.9068,21.9245,21.8891,21.9157,157900.0
2014-02-27 13:00:00,24.77,24.85,24.75,24.85,87300.0,21.9157,21.9865,21.898,21.9865,87300.0
2014-02-27 13:10:00,24.85,24.89,24.82,24.82,109600.0,21.9865,22.0219,21.9599,21.9599,109600.0
2014-02-27 13:20:00,24.82,24.9,24.81,24.89,88100.0,21.9599,22.0307,21.9511,22.0219,88100.0
2014-02-27 13:30:00,24.89,24.91,24.88,24.89,98700.0,22.0219,22.0396,22.013,22.0219,98700.0
2014-02-27 13:40:00,24.9,24.91,24.85,24.87,107600.0,22.0307,22.0396,21.9865,22.0042,107600.0
2014-02-27 13:50:00,24.87,24.89,24.83,24.84,56000.0,22.0042,22.0219,21.9688,21.9776,56000.0
2014-02-27 14:00:00,24.84,24.84,24.74,24.75,108900.0,21.9776,21.9776,21.8891,21.898,108900.0
2014-02-27 14:10:00,24.75,24.81,24.75,24.8,62000.0,21.898,21.9511,21.898,21.9422,62000.0
2014-02-27 14:20:00,24.8,24.81,24.72,24.72,101700.0,21.9422,21.9511,21.8715,21.8715,101700.0
2014-02-27 14:30:00,24.72,24.81,24.71,24.78,91500.0,21.8715,21.9511,21.8626,21.9245,91500.0
2014-02-27 14:40:00,24.79,24.8,24.75,24.8,52900.0,21.9334,21.9422,21.898,21.9422,52900.0
2014-02-27 14:50:00,24.79,24.81,24.78,24.78,122000.0,21.9334,21.9511,21.9245,21.9245,122000.0
2014-02-27 15:00:00,24.78,24.85,24.77,24.84,163100.0,21.9245,21.9865,21.9157,21.9776,163100.0
2014-02-27 15:10:00,24.85,24.87,24.81,24.87,121400.0,21.9865,22.0042,21.9511,22.0042,121400.0
2014-02-27 15:20:00,24.86,24.95,24.86,24.93,157900.0,21.9953,22.0749,21.9953,22.0573,157900.0
2014-02-27 15:30:00,24.94,24.94,24.9,24.9,179900.0,22.0661,22.0661,22.0307,22.0307,179900.0
2014-02-27 15:40:00,24.91,24.92,24.86,24.87,261500.0,22.0396,22.0484,21.9953,22.0042,261500.0
2014-02-27 15:50:00,24.86,24.89,24.83,24.86,576900.0,21.9953,22.0219,21.9688,21.9953,576900.0
2014-02-28 09:30:00,24.85,24.95,24.68,24.74,101700.0,21.9865,22.0749,21.8361,21.8891,101700.0
2014-02-28 09:40:00,24.75,24.88,24.75,24.78,64700.0,21.898,22.013,21.898,21.9245,64700.0
2014-02-28 09:50:00,24.77,24.86,24.77,24.81,55200.0,21.9157,21.9953,21.9157,21.9511,55200.0
2014-02-28 10:00:00,24.81,24.89,24.73,24.76,130100.0,21.9511,22.0219,21.8803,21.9068,130100.0
2014-02-28 10:10:00,24.76,24.77,24.68,24.75,116700.0,21.9068,21.9157,21.8361,21.898,116700.0
2014-02-28 10:20:00,24.76,24.77,24.67,24.74,148300.0,21.9068,21.9157,21.8272,21.8891,148300.0
2014-02-28 10:30:00,24.74,24.79,24.72,24.72,142800.0,21.8891,21.9334,21.8715,21.8715,142800.0
2014-02-28 10:40:00,24.72,24.72,24.63,24.71,210500.0,21.8715,21.8715,21.7918,21.8626,210500.0
2014-02-28 10:50:00,24.72,24.74,24.66,24.72,138300.0,21.8715,21.8891,21.8184,21.8715,138300.0
2014-02-28 11:00:00,24.71,24.72,24.61,24.68,230700.0,21.8626,21.8715,21.7741,21.8361,230700.0
2014-02-28 11:10:00,24.68,24.74,24.67,24.72,84700.0,21.8361,21.8891,21.8272,21.8715,84700.0
2014-02-28 11:20:00,24.72,24.74,24.69,24.72,128200.0,21.8715,21.8891,21.8449,21.8715,128200.0
2014-02-28 11:30:00,24.72,24.78,24.71,24.71,86500.0,21.8715,21.9245,21.8626,21.8626,86500.0
2014-02-28 11:40:00,24.71,24.73,24.6,24.64,134300.0,21.8626,21.8803,21.7653,21.8007,134300.0
2014-02-28 11:50:00,24.64,24.71,24.62,24.62,79300.0,21.8007,21.8626,21.783,21.783,79300.0
2014-02-28 12:00:00,24.62,24.63,24.52,24.53,137900.0,21.783,21.7918,21.6945,21.7033,137900.0
2014-02-28 12:10:00,24.53,24.54,24.38,24.4,318300.0,21.7033,21.7122,21.5706,21.5883,318300.0
2014-02-28 12:20:00,24.4,24.44,24.39,24.4,138100.0,21.5883,21.6237,21.5795,21.5883,138100.0
2014-02-28 12:30:00,24.4,24.45,24.37,24.4,291900.0,21.5883,21.6326,21.5618,21.5883,291900.0
2014-02-28 12:40:00,24.4,24.45,24.38,24.45,159800.0,21.5883,21.6326,21.5706,21.6326,159800.0
2014-02-28 12:50:00,24.45,24.45,24.39,24.43,104900.0,21.6326,21.6326,21.5795,21.6149,104900.0
2014-02-28 13:00:00,24.43,24.43,24.37,24.38,106700.0,21.6149,21.6149,21.5618,21.5706,106700.0
2014-02-28 13:10:00,24.39,24.45,24.38,24.44,102700.0,21.5795,21.6326,21.5706,21.6237,102700.0
2014-02-28 13:20:00,24.44,24.46,24.42,24.46,78500.0,21.6237,21.6414,21.606,21.6414,78500.0
2014-02-28 13:30:00,24.46,24.48,24.45,24.46,98300.0,21.6414,21.6591,21.6326,21.6414,98300.0
2014-02-28 13:40:00,24.45,24.49,24.44,24.47,213800.0,21.6326,21.668,21.6237,21.6503,213800.0
2014-02-28 13:50:00,24.47,24.48,24.45,24.47,184300.0,21.6503,21.6591,21.6326,21.6503,184300.0
2014-02-28 14:00:00,24.46,24.5,24.45,24.49,229700.0,21.6414,21.6768,21.6326,21.668,229700.0
2014-02-28 14:10:00,24.5,24.57,24.49,24.57,89700.0,21.6768,21.7387,21.668,21.7387,89700.0
2014-02-28 14:20:00,24.56,24.58,24.53,24.56,296300.0,21.7299,21.7476,21.7033,21.7299,296300.0
2014-02-28 14:30:00,24.56,24.57,24.52,24.53,179300.0,21.7299,21.7387,21.6945,21.7033,179300.0
2014-02-28 14:40:00,24.53,24.53,24.42,24.44,137300.0,21.7033,21.7033,21.606,21.6237,137300.0
2014-02-28 14:50:00,24.43,24.45,24.4,24.44,195400.0,21.6149,21.6326,21.5883,21.6237,195400.0
2014-02-28 15:00:00,24.43,24.44,24.32,24.32,414900.0,21.6149,21.6237,21.5175,21.5175,414900.0
2014-02-28 15:10:00,24.32,24.43,24.31,24.42,212600.0,21.5175,21.6149,21.5087,21.606,212600.0
2014-02-28 15:20:00,24.42,24.47,24.4,24.43,192900.0,21.606,21.6503,21.5883,21.6149,192900.0
2014-02-28 15:30:00,24.43,24.58,24.43,24.55,238200.0,21.6149,21.7476,21.6149,21.721,238200.0
2014-02-28 15:40:00,24.55,24.61,24.53,24.59,355500.0,21.721,21.7741,21.7033,21.7564,355500.0
2014-02-28 15:50:00,24.59,24.62,24.53,24.57,528700.0,21.7564,21.783,21.7033,21.7387,528700.0
2014-03-03 09:30:00,23.79,24.33,23.79,24.33,459700.0,21.0486,21.5264,21.0486,21.5264,459700.0
2014-03-03 09:40:00,24.3,24.45,24.12,24.2,194500.0,21.4998,21.6326,21.3406,21.4114,194500.0
2014-03-03 09:50:00,24.2,24.29,24.14,24.26,155800.0,21.4114,21.491,21.3583,21.4645,155800.0
2014-03-03 10:00:00,24.26,24.31,24.13,24.23,128200.0,21.4645,21.5087,21.3494,21.4379,128200.0
2014-03-03 10:10:00,24.23,24.24,24.13,24.2,117300.0,21.4379,21.4468,21.3494,21.4114,117300.0
2014-03-03 10:20:00,24.2,24.27,24.16,24.25,106000.0,21.4114,21.4733,21.376,21.4556,106000.0
2014-03-03 10:30:00,24.24,24.27,24.19,24.19,134100.0,21.4468,21.4733,21.4025,21.4025,134100.0
2014-03-03 10:40:00,24.19,24.19,24.05,24.11,165400.0,21.4025,21.4025,21.2787,21.3317,165400.0
2014-03-03 10:50:00,24.11,24.14,24.05,24.07,78700.0,21.3317,21.3583,21.2787,21.2964,78700.0
2014-03-03 11:00:00,24.07,24.11,23.96,24.0,184000.0,21.2964,21.3317,21.199,21.2344,184000.0
2014-03-03 11:10:00,24.0,24.07,23.99,24.07,83400.0,21.2344,21.2964,21.2256,21.2964,83400.0
2014-03-03 11:20:00,24.07,24.14,24.07,24.09,68700.0,21.2964,21.3583,21.2964,21.314,68700.0
2014-03-03 11:30:00,24.09,24.1,24.03,24.04,51700.0,21.314,21.3229,21.261,21.2698,51700.0
2014-03-03 11:40:00,24.04,24.09,24.0,24.06,49800.0,21.2698,21.314,21.2344,21.2875,49800.0
2014-03-03 11:50:00,24.05,24.06,23.96,23.96,76100.0,21.2787,21.2875,21.199,21.199,76100.0
2014-03-03 12:00:00,23.96,24.02,23.94,24.0,87500.0,21.199,21.2521,21.1813,21.2344,87500.0
2014-03-03 12:10:00,24.0,24.13,24.0,24.04,129700.0,21.2344,21.3494,21.2344,21.2698,129700.0
2014-03-03 12:20:00,24.04,24.16,24.04,24.15,79700.0,21.2698,21.376,21.2698,21.3671,79700.0
2014-03-03 12:30:00,24.15,24.19,24.13,24.16,56600.0,21.3671,21.4025,21.3494,21.376,56600.0
2014-03-03 12:40:00,24.17,24.17,24.08,24.08,65300.0,21.3848,21.3848,21.3052,21.3052,65300.0
2014-03-03 12:50:00,24.08,24.11,24.04,24.1,108800.0,21.3052,21.3317,21.2698,21.3229,108800.0
2014-03-03 13:00:00,24.1,24.19,24.1,24.18,91800.0,21.3229,21.4025,21.3229,21.3937,91800.0
2014-03-03 13:10:00,24.18,24.25,24.16,24.24,95400.0,21.3937,21.4556,21.376,21.4468,95400.0
2014-03-03 13:20:00,24.23,24.29,24.22,24.22,44000.0,21.4379,21.491,21.4291,21.4291,44000.0
2014-03-03 13:30:00,24.23,24.23,24.17,24.2,43800.0,21.4379,21.4379,21.3848,21.4114,43800.0
2014-03-03 13:40:00,24.19,24.21,24.19,24.21,63100.0,21.4025,21.4202,21.4025,21.4202,63100.0
2014-03-03 13:50:00,24.21,24.33,24.21,24.32,52800.0,21.4202,21.5264,21.4202,21.5175,52800.0
2014-03-03 14:00:00,24.33,24.33,24.25,24.26,40600.0,21.5264,21.5264,21.4556,21.4645,40600.0
2014-03-03 14:10:00,24.27,24.37,24.27,24.29,153900.0,21.4733,21.5618,21.4733,21.491,153900.0
2014-03-03 14:20:00,24.29,24.32,24.23,24.24,92300.0,21.491,21.5175,21.4379,21.4468,92300.0
2014-03-03 14:30:00,24.23,24.3,24.2,24.3,43700.0,21.4379,21.4998,21.4114,21.4998,43700.0
2014-03-03 14:40:00,24.3,24.37,24.29,24.37,66200.0,21.4998,21.5618,21.491,21.5618,66200.0
2014-03-03 14:50:00,24.37,24.44,24.33,24.33,104300.0,21.5618,21.6237,21.5264,21.5264,104300.0
2014-03-03 15:00:00,24.33,24.35,24.28,24.3,145700.0,21.5264,21.5441,21.4822,21.4998,145700.0
2014-03-03 15:10:00,24.29,24.31,24.25,24.29,96800.0,21.491,21.5087,21.4556,21.491,96800.0
2014-03-03 15:20:00,24.28,24.3,24.23,24.29,111000.0,21.4822,21.4998,21.4379,21.491,111000.0
2014-03-03 15:30:00,24.29,24.3,24.23,24.28,117000.0,21.491,21.4998,21.4379,21.4822,117000.0
2014-03-03 15:40:00,24.28,24.32,24.26,24.28,225100.0,21.4822,21.5175,21.4645,21.4822,225100.0
2014-03-03 15:50:00,24.29,24.31,24.27,24.3,331600.0,21.491,21.5087,21.4733,21.4998,331600.0
2014-03-04 09:30:00,24.57,24.74,24.42,24.42,227700.0,21.7387,21.8891,21.606,21.606,227700.0
2014-03-04 09:40:00,24.43,24.48,24.25,24.28,167000.0,21.6149,21.6591,21.4556,21.4822,167000.0
2014-03-04 09:50:00,24.27,24.42,24.25,24.41,144400.0,21.4733,21.606,21.4556,21.5972,144400.0
2014-03-04 10:00:00,24.42,24.43,24.29,24.37,268900.0,21.606,21.6149,21.491,21.5618,268900.0
2014-03-04 10:10:00,24.38,24.43,24.36,24.38,219500.0,21.5706,21.6149,21.5529,21.5706,219500.0
2014-03-04 10:20:00,24.39,24.41,24.25,24.31,115000.0,21.5795,21.5972,21.4556,21.5087,115000.0
2014-03-04 10:30:00,24.31,24.33,24.29,24.3,92500.0,21.5087,21.5264,21.491,21.4998,92500.0
2014-03-04 10:40:00,24.31,24.35,24.3,24.32,141500.0,21.5087,21.5441,21.4998,21.5175,141500.0
2014-03-04 10:50:00,24.33,24.36,24.3,24.36,184900.0,21.5264,21.5529,21.4998,21.5529,184900.0
2014-03-04 11:00:00,24.36,24.43,24.34,24.42,77000.0,21.5529,21.6149,21.5352,21.606,77000.0
2014-03-04 11:10:00,24.43,24.44,24.38,24.38,128800.0,21.6149,21.6237,21.5706,21.5706,128800.0
2014-03-04 11:20:00,24.39,24.39,24.35,24.36,69900.0,21.5795,21.5795,21.5441,21.5529,69900.0
2014-03-04 11:30:00,24.36,24.36,24.25,24.29,115100.0,21.5529,21.5529,21.4556,21.491,115100.0
2014-03-04 11:40:00,24.28,24.35,24.28,24.31,90300.0,21.4822,21.5441,21.4822,21.5087,90300.0
2014-03-04 11:50:00,24.31,24.33,24.24,24.25,152300.0,21.5087,21.5264,21.4468,21.4556,152300.0
2014-03-04 12:00:00,24.25,24.25,24.14,24.14,265300.0,21.4556,21.4556,21.3583,21.3583,265300.0
2014-03-04 12:10:00,24.14,24.17,24.12,24.15,190400.0,21.3583,21.3848,21.3406,21.3671,190400.0
2014-03-04 12:20:00,24.16,24.21,24.13,24.2,134600.0,21.376,21.4202,21.3494,21.4114,134600.0
2014-03-04 12:30:00,24.21,24.24,24.19,24.23,73600.0,21.4202,21.4468,21.4025,21.4379,73600.0
2014-03-04 12:40:00,24.23,24.24,24.18,24.21,45700.0,21.4379,21.4468,21.3937,21.4202,45700.0
2014-03-04 12:50:00,24.22,24.24,24.14,24.16,119400.0,21.4291,21.4468,21.3583,21.376,119400.0
2014-03-04 13:00:00,24.15,24.21,24.15,24.18,131600.0,21.3671,21.4202,21.3671,21.3937,131600.0
2014-03-04 13:10:00,24.19,24.24,24.19,24.22,63000.0,21.4025,21.4468,21.4025,21.4291,63000.0
2014-03-04 13:20:00,24.21,24.24,24.2,24.24,37500.0,21.4202,21.4468,21.4114,21.4468,37500.0
2014-03-04 13:30:00,24.23,24.24,24.2,24.22,45900.0,21.4379,21.4468,21.4114,21.4291,45900.0
2014-03-04 13:40:00,24.21,24.21,24.12,24.13,90100.0,21.4202,21.4202,21.3406,21.3494,90100.0
2014-03-04 13:50:00,24.12,24.16,24.08,24.16,103100.0,21.3406,21.376,21.3052,21.376,103100.0
2014-03-04 14:00:00,24.16,24.21,24.12,24.2,174700.0,21.376,21.4202,21.3406,21.4114,174700.0
2014-03-04 14:10:00,24.2,24.2,24.14,24.15,78500.0,21.4114,21.4114,21.3583,21.3671,78500.0
2014-03-04 14:20:00,24.14,24.16,24.13,24.15,107100.0,21.3583,21.376,21.3494,21.3671,107100.0
2014-03-04 14:30:00,24.15,24.17,24.11,24.13,111100.0,21.3671,21.3848,21.3317,21.3494,111100.0
2014-03-04 14:40:00,24.14,24.19,24.13,24.19,85200.0,21.3583,21.4025,21.3494,21.4025,85200.0
2014-03-04 14:50:00,24.19,24.28,24.18,24.26,82900.0,21.4025,21.4822,21.3937,21.4645,82900.0
2014-03-04 15:00:00,24.27,24.28,24.24,24.26,85300.0,21.4733,21.4822,21.4468,21.4645,85300.0
2014-03-04 15:10:00,24.27,24.28,24.25,24.27,131400.0,21.4733,21.4822,21.4556,21.4733,131400.0
2014-03-04 15:20:00,24.27,24.29,24.25,24.26,144100.0,21.4733,21.491,21.4556,21.4645,144100.0
2014-03-04 15:30:00,24.26,24.27,24.22,24.22,185400.0,21.4645,21.4733,21.4291,21.4291,185400.0
2014-03-04 15:40:00,24.23,24.32,24.23,24.29,332900.0,21.4379,21.5175,21.4379,21.491,332900.0
2014-03-04 15:50:00,24.28,24.34,24.28,24.32,515500.0,21.4822,21.5352,21.4822,21.5175,515500.0
2014-03-05 09:30:00,24.25,24.33,24.03,24.16,286800.0,21.4556,21.5264,21.261,21.376,286800.0
2014-03-05 09:40:00,24.14,24.21,24.1,24.17,71700.0,21.3583,21.4202,21.3229,21.3848,71700.0
2014-03-05 09:50:00,24.18,24.2,24.12,24.16,171700.0,21.3937,21.4114,21.3406,21.376,171700.0
2014-03-05 10:00:00,24.15,24.2,24.11,24.18,63000.0,21.3671,21.4114,21.3317,21.3937,63000.0
2014-03-05 10:10:00,24.18,24.2,24.12,24.15,178600.0,21.3937,21.4114,21.3406,21.3671,178600.0
2014-03-05 10:20:00,24.14,24.2,24.12,24.18,197000.0,21.3583,21.4114,21.3406,21.3937,197000.0
2014-03-05 10:30:00,24.17,24.18,24.05,24.09,220500.0,21.3848,21.3937,21.2787,21.314,220500.0
2014-03-05 10:40:00,24.1,24.1,23.96,23.96,136100.0,21.3229,21.3229,21.199,21.199,136100.0
2014-03-05 10:50:00,23.97,24.05,23.96,24.05,82800.0,21.2079,21.2787,21.199,21.2787,82800.0
2014-03-05 11:00:00,24.06,24.12,24.06,24.09,57300.0,21.2875,21.3406,21.2875,21.314,57300.0
2014-03-05 11:10:00,24.09,24.1,24.06,24.06,74500.0,21.314,21.3229,21.2875,21.2875,74500.0
2014-03-05 11:20:00,24.06,24.1,24.0,24.06,272200.0,21.2875,21.3229,21.2344,21.2875,272200.0
2014-03-05 11:30:00,24.05,24.08,23.99,23.99,219300.0,21.2787,21.3052,21.2256,21.2256,219300.0
2014-03-05 11:40:00,23.99,24.03,23.95,24.0,267800.0,21.2256,21.261,21.1902,21.2344,267800.0
2014-03-05 11:50:00,24.01,24.04,23.97,24.01,287000.0,21.2433,21.2698,21.2079,21.2433,287000.0
2014-03-05 12:00:00,24.01,24.05,24.0,24.02,84900.0,21.2433,21.2787,21.2344,21.2521,84900.0
2014-03-05 12:10:00,24.02,24.03,23.99,24.01,156700.0,21.2521,21.261,21.2256,21.2433,156700.0
2014-03-05 12:20:00,24.0,24.02,23.99,24.02,234500.0,21.2344,21.2521,21.2256,21.2521,234500.0
2014-03-05 12:30:00,24.01,24.06,24.0,24.06,46300.0,21.2433,21.2875,21.2344,21.2875,46300.0
2014-03-05 12:40:00,24.06,24.09,24.05,24.08,46400.0,21.2875,21.314,21.2787,21.3052,46400.0
2014-03-05 12:50:00,24.09,24.09,24.02,24.06,47300.0,21.314,21.314,21.2521,21.2875,47300.0
2014-03-05 13:00:00,24.05,24.07,24.05,24.06,38700.0,21.2787,21.2964,21.2787,21.2875,38700.0
2014-03-05 13:10:00,24.07,24.11,24.06,24.06,67800.0,21.2964,21.3317,21.2875,21.2875,67800.0
2014-03-05 13:20:00,24.07,24.09,24.06,24.09,44400.0,21.2964,21.314,21.2875,21.314,44400.0
2014-03-05 13:30:00,24.09,24.1,24.07,24.08,34900.0,21.314,21.3229,21.2964,21.3052,34900.0
2014-03-05 13:40:00,24.09,24.1,24.05,24.07,53300.0,21.314,21.3229,21.2787,21.2964,53300.0
2014-03-05 13:50:00,24.07,24.09,24.06,24.08,107300.0,21.2964,21.314,21.2875,21.3052,107300.0
2014-03-05 14:00:00,24.08,24.1,24.05,24.05,162700.0,21.3052,21.3229,21.2787,21.2787,162700.0
2014-03-05 14:10:00,24.06,24.07,24.03,24.05,173000.0,21.2875,21.2964,21.261,21.2787,173000.0
2014-03-05 14:20:00,24.05,24.08,24.04,24.07,108000.0,21.2787,21.3052,21.2698,21.2964,108000.0
2014-03-05 14:30:00,24.07,24.07,24.04,24.06,153900.0,21.2964,21.2964,21.2698,21.2875,153900.0
2014-03-05 14:40:00,24.05,24.07,24.04,24.05,82400.0,21.2787,21.2964,21.2698,21.2787,82400.0
2014-03-05 14:50:00,24.06,24.08,24.05,24.07,63400.0,21.2875,21.3052,21.2787,21.2964,63400.0
2014-03-05 15:00:00,24.07,24.07,23.98,23.99,310500.0,21.2964,21.2964,21.2167,21.2256,310500.0
2014-03-05 15:10:00,23.99,24.01,23.94,23.99,241800.0,21.2256,21.2433,21.1813,21.2256,241800.0
2014-03-05 15:20:00,23.99,24.01,23.98,24.0,131800.0,21.2256,21.2433,21.2167,21.2344,131800.0
2014-03-05 15:30:00,23.99,24.01,23.99,24.0,203400.0,21.2256,21.2433,21.2256,21.2344,203400.0
2014-03-05 15:40:00,23.99,24.0,23.94,23.95,288000.0,21.2256,21.2344,21.1813,21.1902,288000.0
2014-03-05 15:50:00,23.95,23.97,23.93,23.97,506500.0,21.1902,21.2079,21.1725,21.2079,506500.0
2014-03-06 09:30:00,24.0,24.12,23.98,24.05,135000.0,21.2344,21.3406,21.2167,21.2787,135000.0
2014-03-06 09:40:00,24.05,24.06,23.83,23.83,124000.0,21.2787,21.2875,21.084,21.084,124000.0
2014-03-06 09:50:00,23.82,23.95,23.8,23.95,104500.0,21.0752,21.1902,21.0575,21.1902,104500.0
2014-03-06 10:00:00,23.94,23.97,23.85,23.85,71100.0,21.1813,21.2079,21.1017,21.1017,71100.0
2014-03-06 10:10:00,23.86,23.87,23.74,23.75,85200.0,21.1106,21.1194,21.0044,21.0132,85200.0
2014-03-06 10:20:00,23.75,23.82,23.69,23.82,112400.0,21.0132,21.0752,20.9601,21.0752,112400.0
2014-03-06 10:30:00,23.83,23.83,23.76,23.8,55500.0,21.084,21.084,21.0221,21.0575,55500.0
2014-03-06 10:40:00,23.79,23.8,23.75,23.77,50300.0,21.0486,21.0575,21.0132,21.0309,50300.0
2014-03-06 10:50:00,23.77,23.81,23.76,23.77,40800.0,21.0309,21.0663,21.0221,21.0309,40800.0
2014-03-06 11:00:00,23.77,23.79,23.75,23.79,70300.0,21.0309,21.0486,21.0132,21.0486,70300.0
2014-03-06 11:10:00,23.79,23.83,23.79,23.82,89600.0,21.0486,21.084,21.0486,21.0752,89600.0
2014-03-06 11:20:00,23.82,23.83,23.77,23.78,69400.0,21.0752,21.084,21.0309,21.0398,69400.0
2014-03-06 11:30:00,23.78,23.82,23.75,23.76,73200.0,21.0398,21.0752,21.0132,21.0221,73200.0
2014-03-06 11:40:00,23.76,23.82,23.76,23.82,33400.0,21.0221,21.0752,21.0221,21.0752,33400.0
2014-03-06 11:50:00,23.83,23.84,23.79,23.8,47500.0,21.084,21.0929,21.0486,21.0575,47500.0
2014-03-06 12:00:00,23.81,23.82,23.76,23.76,80300.0,21.0663,21.0752,21.0221,21.0221,80300.0
2014-03-06 12:10:00,23.76,23.77,23.75,23.76,49100.0,21.0221,21.0309,21.0132,21.0221,49100.0
2014-03-06 12:20:00,23.77,23.81,23.75,23.81,127500.0,21.0309,21.0663,21.0132,21.0663,127500.0
2014-03-06 12:30:00,23.81,23.81,23.76,23.77,44100.0,21.0663,21.0663,21.0221,21.0309,44100.0
2014-03-06 12:40:00,23.77,23.79,23.73,23.74,116000.0,21.0309,21.0486,20.9955,21.0044,116000.0
2014-03-06 12:50:00,23.74,23.81,23.73,23.8,91500.0,21.0044,21.0663,20.9955,21.0575,91500.0
2014-03-06 13:00:00,23.81,23.85,23.79,23.83,173300.0,21.0663,21.1017,21.0486,21.084,173300.0
2014-03-06 13:10:00,23.83,23.83,23.72,23.83,203000.0,21.084,21.084,20.9867,21.084,203000.0
2014-03-06 13:20:00,23.83,23.87,23.82,23.83,78000.0,21.084,21.1194,21.0752,21.084,78000.0
2014-03-06 13:30:00,23.83,23.88,23.83,23.86,68400.0,21.084,21.1282,21.084,21.1106,68400.0
2014-03-06 13:40:00,23.87,23.89,23.83,23.84,61100.0,21.1194,21.1371,21.084,21.0929,61100.0
2014-03-06 13:50:00,23.85,23.87,23.82,23.82,58100.0,21.1017,21.1194,21.0752,21.0752,58100.0
2014-03-06 14:00:00,23.82,23.83,23.8,23.8,79900.0,21.0752,21.084,21.0575,21.0575,79900.0
2014-03-06 14:10:00,23.8,23.84,23.79,23.84,83500.0,21.0575,21.0929,21.0486,21.0929,83500.0
2014-03-06 14:20:00,23.84,23.89,23.84,23.87,63000.0,21.0929,21.1371,21.0929,21.1194,63000.0
2014-03-06 14:30:00,23.87,23.89,23.86,23.88,39300.0,21.1194,21.1371,21.1106,21.1282,39300.0
2014-03-06 14:40:00,23.88,23.9,23.88,23.89,50700.0,21.1282,21.1459,21.1282,21.1371,50700.0
2014-03-06 14:50:00,23.89,23.91,23.87,23.89,92200.0,21.1371,21.1548,21.1194,21.1371,92200.0
2014-03-06 15:00:00,23.9,23.9,23.87,23.88,52500.0,21.1459,21.1459,21.1194,21.1282,52500.0
2014-03-06 15:10:00,23.88,23.92,23.87,23.92,90400.0,21.1282,21.1636,21.1194,21.1636,90400.0
2014-03-06 15:20:00,23.92,23.93,23.89,23.91,64700.0,21.1636,21.1725,21.1371,21.1548,64700.0
2014-03-06 15:30:00,23.91,23.93,23.88,23.89,80800.0,21.1548,21.1725,21.1282,21.1371,80800.0
2014-03-06 15:40:00,23.89,23.92,23.86,23.9,176700.0,21.1371,21.1636,21.1106,21.1459,176700.0
2014-03-06 15:50:00,23.89,23.9,23.85,23.87,285400.0,21.1371,21.1459,21.1017,21.1194,285400.0
2014-03-07 09:30:00,24.01,24.03,23.77,23.84,228300.0,21.2433,21.261,21.0309,21.0929,228300.0
2014-03-07 09:40:00,23.84,23.92,23.7,23.72,230600.0,21.0929,21.1636,20.969,20.9867,230600.0
2014-03-07 09:50:00,23.72,23.78,23.69,23.73,176000.0,20.9867,21.0398,20.9601,20.9955,176000.0
2014-03-07 10:00:00,23.72,23.83,23.66,23.75,182000.0,20.9867,21.084,20.9336,21.0132,182000.0
2014-03-07 10:10:00,23.75,23.78,23.71,23.77,84700.0,21.0132,21.0398,20.9778,21.0309,84700.0
2014-03-07 10:20:00,23.77,23.83,23.75,23.8,203800.0,21.0309,21.084,21.0132,21.0575,203800.0
2014-03-07 10:30:00,23.81,23.81,23.7,23.71,136800.0,21.0663,21.0663,20.969,20.9778,136800.0
2014-03-07 10:40:00,23.71,23.75,23.63,23.67,206000.0,20.9778,21.0132,20.9071,20.9424,206000.0
2014-03-07 10:50:00,23.68,23.69,23.56,23.57,127600.0,20.9513,20.9601,20.8451,20.854,127600.0
2014-03-07 11:00:00,23.56,23.58,23.42,23.43,226800.0,20.8451,20.8628,20.7213,20.7301,226800.0
2014-03-07 11:10:00,23.42,23.49,23.36,23.44,378600.0,20.7213,20.7832,20.6682,20.7389,378600.0
2014-03-07 11:20:00,23.44,23.51,23.38,23.5,186500.0,20.7389,20.8009,20.6859,20.792,186500.0
2014-03-07 11:30:00,23.5,23.53,23.47,23.51,167700.0,20.792,20.8186,20.7655,20.8009,167700.0
2014-03-07 11:40:00,23.5,23.56,23.5,23.52,103100.0,20.792,20.8451,20.792,20.8097,103100.0
2014-03-07 11:50:00,23.52,23.59,23.51,23.58,151700.0,20.8097,20.8717,20.8009,20.8628,151700.0
2014-03-07 12:00:00,23.58,23.58,23.47,23.48,186100.0,20.8628,20.8628,20.7655,20.7743,186100.0
2014-03-07 12:10:00,23.49,23.53,23.49,23.53,73900.0,20.7832,20.8186,20.7832,20.8186,73900.0
2014-03-07 12:20:00,23.53,23.58,23.53,23.56,45200.0,20.8186,20.8628,20.8186,20.8451,45200.0
2014-03-07 12:30:00,23.55,23.56,23.48,23.51,176000.0,20.8363,20.8451,20.7743,20.8009,176000.0
2014-03-07 12:40:00,23.51,23.51,23.47,23.48,61600.0,20.8009,20.8009,20.7655,20.7743,61600.0
2014-03-07 12:50:00,23.47,23.48,23.44,23.44,58200.0,20.7655,20.7743,20.7389,20.7389,58200.0
2014-03-07 13:00:00,23.44,23.51,23.42,23.5,114100.0,20.7389,20.8009,20.7213,20.792,114100.0
2014-03-07 13:10:00,23.5,23.53,23.49,23.52,61400.0,20.792,20.8186,20.7832,20.8097,61400.0
2014-03-07 13:20:00,23.51,23.55,23.49,23.5,51000.0,20.8009,20.8363,20.7832,20.792,51000.0
2014-03-07 13:30:00,23.5,23.51,23.44,23.47,88800.0,20.792,20.8009,20.7389,20.7655,88800.0
2014-03-07 13:40:00,23.47,23.52,23.46,23.48,74700.0,20.7655,20.8097,20.7566,20.7743,74700.0
2014-03-07 13:50:00,23.48,23.51,23.45,23.46,102800.0,20.7743,20.8009,20.7478,20.7566,102800.0
2014-03-07 14:00:00,23.46,23.49,23.44,23.45,73700.0,20.7566,20.7832,20.7389,20.7478,73700.0
2014-03-07 14:10:00,23.44,23.51,23.44,23.5,113100.0,20.7389,20.8009,20.7389,20.792,113100.0
2014-03-07 14:20:00,23.49,23.5,23.45,23.48,104800.0,20.7832,20.792,20.7478,20.7743,104800.0
2014-03-07 14:30:00,23.49,23.51,23.47,23.49,138500.0,20.7832,20.8009,20.7655,20.7832,138500.0
2014-03-07 14:40:00,23.49,23.56,23.49,23.55,101800.0,20.7832,20.8451,20.7832,20.8363,101800.0
2014-03-07 14:50:00,23.55,23.6,23.55,23.55,77200.0,20.8363,20.8805,20.8363,20.8363,77200.0
2014-03-07 15:00:00,23.55,23.56,23.51,23.51,81400.0,20.8363,20.8451,20.8009,20.8009,81400.0
2014-03-07 15:10:00,23.51,23.51,23.49,23.5,68200.0,20.8009,20.8009,20.7832,20.792,68200.0
2014-03-07 15:20:00,23.5,23.51,23.48,23.5,116600.0,20.792,20.8009,20.7743,20.792,116600.0
2014-03-07 15:30:00,23.5,23.5,23.43,23.44,214500.0,20.792,20.792,20.7301,20.7389,214500.0
2014-03-07 15:40:00,23.44,23.48,23.43,23.43,192600.0,20.7389,20.7743,20.7301,20.7301,192600.0
2014-03-07 15:50:00,23.43,23.49,23.42,23.48,711000.0,20.7301,20.7832,20.7213,20.7743,711000.0
2014-03-10 09:30:00,23.14,23.21,22.89,22.89,513700.0,20.4735,20.5355,20.2523,20.2523,513700.0
2014-03-10 09:40:00,22.9,23.26,22.89,23.23,253700.0,20.2612,20.5797,20.2523,20.5531,253700.0
2014-03-10 09:50:00,23.23,23.42,23.22,23.36,551300.0,20.5531,20.7213,20.5443,20.6682,551300.0
2014-03-10 10:00:00,23.36,23.36,23.24,23.33,266600.0,20.6682,20.6682,20.562,20.6416,266600.0
2014-03-10 10:10:00,23.34,23.34,23.08,23.08,198000.0,20.6505,20.6505,20.4204,20.4204,198000.0
2014-03-10 10:20:00,23.09,23.11,23.02,23.05,187100.0,20.4293,20.447,20.3673,20.3939,187100.0
2014-03-10 10:30:00,23.04,23.07,22.95,22.96,302600.0,20.385,20.4116,20.3054,20.3143,302600.0
2014-03-10 10:40:00,22.96,23.01,22.93,23.0,191200.0,20.3143,20.3585,20.2877,20.3497,191200.0
2014-03-10 10:50:00,23.01,23.06,22.97,23.02,106900.0,20.3585,20.4027,20.3231,20.3673,106900.0
2014-03-10 11:00:00,23.01,23.03,22.95,23.03,189100.0,20.3585,20.3762,20.3054,20.3762,189100.0
2014-03-10 11:10:00,23.03,23.06,23.01,23.05,98800.0,20.3762,20.4027,20.3585,20.3939,98800.0
2014-03-10 11:20:00,23.04,23.1,23.01,23.08,128000.0,20.385,20.4381,20.3585,20.4204,128000.0
2014-03-10 11:30:00,23.07,23.08,22.94,22.96,209500.0,20.4116,20.4204,20.2966,20.3143,209500.0
2014-03-10 11:40:00,22.96,23.02,22.95,23.01,206100.0,20.3143,20.3673,20.3054,20.3585,206100.0
2014-03-10 11:50:00,23.01,23.01,22.89,22.89,207100.0,20.3585,20.3585,20.2523,20.2523,207100.0
2014-03-10 12:00:00,22.89,22.91,22.87,22.89,123500.0,20.2523,20.27,20.2346,20.2523,123500.0
2014-03-10 12:10:00,22.89,22.9,22.82,22.9,135600.0,20.2523,20.2612,20.1904,20.2612,135600.0
2014-03-10 12:20:00,22.9,22.95,22.88,22.91,252900.0,20.2612,20.3054,20.2435,20.27,252900.0
2014-03-10 12:30:00,22.91,22.96,22.9,22.91,83400.0,20.27,20.3143,20.2612,20.27,83400.0
2014-03-10 12:40:00,22.9,22.97,22.9,22.96,93600.0,20.2612,20.3231,20.2612,20.3143,93600.0
2014-03-10 12:50:00,22.96,22.98,22.92,22.98,94700.0,20.3143,20.332,20.2789,20.332,94700.0
2014-03-10 13:00:00,22.98,22.98,22.91,22.91,173400.0,20.332,20.332,20.27,20.27,173400.0
2014-03-10 13:10:00,22.9,22.95,22.86,22.88,107300.0,20.2612,20.3054,20.2258,20.2435,107300.0
2014-03-10 13:20:00,22.88,22.94,22.87,22.94,81000.0,20.2435,20.2966,20.2346,20.2966,81000.0
2014-03-10 13:30:00,22.94,22.94,22.86,22.9,218700.0,20.2966,20.2966,20.2258,20.2612,218700.0
2014-03-10 13:40:00,22.9,22.95,22.88,22.9,83900.0,20.2612,20.3054,20.2435,20.2612,83900.0
2014-03-10 13:50:00,22.89,22.9,22.84,22.85,53400.0,20.2523,20.2612,20.2081,20.2169,53400.0
2014-03-10 14:00:00,22.85,22.85,22.8,22.82,57400.0,20.2169,20.2169,20.1727,20.1904,57400.0
2014-03-10 14:10:00,22.82,22.86,22.79,22.8,121400.0,20.1904,20.2258,20.1638,20.1727,121400.0
2014-03-10 14:20:00,22.8,22.88,22.8,22.84,70500.0,20.1727,20.2435,20.1727,20.2081,70500.0
2014-03-10 14:30:00,22.84,22.85,22.83,22.84,46500.0,20.2081,20.2169,20.1992,20.2081,46500.0
2014-03-10 14:40:00,22.84,22.89,22.83,22.89,73000.0,20.2081,20.2523,20.1992,20.2523,73000.0
2014-03-10 14:50:00,22.88,22.9,22.85,22.86,169500.0,20.2435,20.2612,20.2169,20.2258,169500.0
2014-03-10 15:00:00,22.86,22.87,22.84,22.85,91000.0,20.2258,20.2346,20.2081,20.2169,91000.0
2014-03-10 15:10:00,22.85,22.85,22.8,22.8,152300.0,20.2169,20.2169,20.1727,20.1727,152300.0
2014-03-10 15:20:00,22.8,22.81,22.78,22.81,69200.0,20.1727,20.1815,20.155,20.1815,69200.0
2014-03-10 15:30:00,22.81,22.81,22.79,22.8,239800.0,20.1815,20.1815,20.1638,20.1727,239800.0
2014-03-10 15:40:00,22.8,22.82,22.79,22.8,340300.0,20.1727,20.1904,20.1638,20.1727,340300.0
2014-03-10 15:50:00,22.8,22.81,22.76,22.77,716400.0,20.1727,20.1815,20.1373,20.1462,716400.0
2014-03-11 09:30:00,22.84,23.02,22.82,22.9,192400.0,20.2081,20.3673,20.1904,20.2612,192400.0
2014-03-11 09:40:00,22.9,23.03,22.8,22.82,287600.0,20.2612,20.3762,20.1727,20.1904,287600.0
2014-03-11 09:50:00,22.83,22.93,22.77,22.83,349800.0,20.1992,20.2877,20.1462,20.1992,349800.0
2014-03-11 10:00:00,22.83,22.85,22.72,22.84,212900.0,20.1992,20.2169,20.1019,20.2081,212900.0
2014-03-11 10:10:00,22.83,22.91,22.76,22.89,134800.0,20.1992,20.27,20.1373,20.2523,134800.0
2014-03-11 10:20:00,22.89,22.98,22.89,22.93,204400.0,20.2523,20.332,20.2523,20.2877,204400.0
2014-03-11 10:30:00,22.92,23.05,22.89,23.05,272400.0,20.2789,20.3939,20.2523,20.3939,272400.0
2014-03-11 10:40:00,23.04,23.1,22.99,23.1,81500.0,20.385,20.4381,20.3408,20.4381,81500.0
2014-03-11 10:50:00,23.1,23.21,23.04,23.21,241900.0,20.4381,20.5355,20.385,20.5355,241900.0
2014-03-11 11:00:00,23.21,23.26,23.15,23.21,272500.0,20.5355,20.5797,20.4824,20.5355,272500.0
2014-03-11 11:10:00,23.21,23.21,23.13,23.15,117000.0,20.5355,20.5355,20.4647,20.4824,117000.0
2014-03-11 11:20:00,23.16,23.17,23.08,23.09,66600.0,20.4912,20.5001,20.4204,20.4293,66600.0
2014-03-11 11:30:00,23.08,23.1,23.01,23.05,690200.0,20.4204,20.4381,20.3585,20.3939,690200.0
2014-03-11 11:40:00,23.04,23.05,22.93,23.03,134300.0,20.385,20.3939,20.2877,20.3762,134300.0
2014-03-11 11:50:00,23.03,23.03,22.95,22.98,40100.0,20.3762,20.3762,20.3054,20.332,40100.0
2014-03-11 12:00:00,22.98,22.98,22.92,22.94,95300.0,20.332,20.332,20.2789,20.2966,95300.0
2014-03-11 12:10:00,22.94,22.95,22.85,22.87,72400.0,20.2966,20.3054,20.2169,20.2346,72400.0
2014-03-11 12:20:00,22.86,22.9,22.84,22.85,89800.0,20.2258,20.2612,20.2081,20.2169,89800.0
2014-03-11 12:30:00,22.85,22.86,22.8,22.8,136100.0,20.2169,20.2258,20.1727,20.1727,136100.0
2014-03-11 12:40:00,22.81,22.9,22.79,22.89,108600.0,20.1815,20.2612,20.1638,20.2523,108600.0
2014-03-11 12:50:00,22.89,22.9,22.81,22.81,103600.0,20.2523,20.2612,20.1815,20.1815,103600.0
2014-03-11 13:00:00,22.8,22.83,22.77,22.79,109100.0,20.1727,20.1992,20.1462,20.1638,109100.0
2014-03-11 13:10:00,22.78,22.79,22.74,22.76,80600.0,20.155,20.1638,20.1196,20.1373,80600.0
2014-03-11 13:20:00,22.75,22.76,22.65,22.66,145400.0,20.1285,20.1373,20.04,20.0488,145400.0
2014-03-11 13:30:00,22.65,22.69,22.63,22.64,158000.0,20.04,20.0754,20.0223,20.0311,158000.0
2014-03-11 13:40:00,22.64,22.68,22.57,22.67,207500.0,20.0311,20.0665,19.9692,20.0577,207500.0
2014-03-11 13:50:00,22.67,22.73,22.67,22.68,102900.0,20.0577,20.1108,20.0577,20.0665,102900.0
2014-03-11 14:00:00,22.69,22.7,22.57,22.58,149100.0,20.0754,20.0842,19.9692,19.978,149100.0
2014-03-11 14:10:00,22.58,22.59,22.45,22.51,354700.0,19.978,19.9869,19.863,19.9161,354700.0
2014-03-11 14:20:00,22.51,22.57,22.46,22.46,221600.0,19.9161,19.9692,19.8719,19.8719,221600.0
2014-03-11 14:30:00,22.47,22.47,22.34,22.37,448900.0,19.8807,19.8807,19.7657,19.7922,448900.0
2014-03-11 14:40:00,22.38,22.48,22.37,22.47,152800.0,19.8011,19.8896,19.7922,19.8807,152800.0
2014-03-11 14:50:00,22.47,22.5,22.46,22.5,82100.0,19.8807,19.9073,19.8719,19.9073,82100.0
2014-03-11 15:00:00,22.5,22.5,22.42,22.42,288800.0,19.9073,19.9073,19.8365,19.8365,288800.0
2014-03-11 15:10:00,22.42,22.42,22.34,22.4,206200.0,19.8365,19.8365,19.7657,19.8188,206200.0
2014-03-11 15:20:00,22.4,22.49,22.39,22.48,177600.0,19.8188,19.8984,19.8099,19.8896,177600.0
2014-03-11 15:30:00,22.47,22.53,22.47,22.5,243900.0,19.8807,19.9338,19.8807,19.9073,243900.0
2014-03-11 15:40:00,22.5,22.54,22.49,22.52,457700.0,19.9073,19.9427,19.8984,19.925,457700.0
2014-03-11 15:50:00,22.52,22.63,22.52,22.61,734500.0,19.925,20.0223,19.925,20.0046,734500.0
2014-03-12 09:30:00,22.41,22.43,22.26,22.27,318100.0,19.8276,19.8453,19.6949,19.7038,318100.0
2014-03-12 09:40:00,22.27,22.32,22.25,22.29,280500.0,19.7038,19.748,19.6861,19.7215,280500.0
2014-03-12 09:50:00,22.29,22.33,22.26,22.3,155700.0,19.7215,19.7569,19.6949,19.7303,155700.0
2014-03-12 10:00:00,22.3,22.34,22.25,22.34,184200.0,19.7303,19.7657,19.6861,19.7657,184200.0
2014-03-12 10:10:00,22.33,22.37,22.28,22.33,464700.0,19.7569,19.7922,19.7126,19.7569,464700.0
2014-03-12 10:20:00,22.32,22.47,22.29,22.47,350100.0,19.748,19.8807,19.7215,19.8807,350100.0
2014-03-12 10:30:00,22.47,22.61,22.46,22.54,312900.0,19.8807,20.0046,19.8719,19.9427,312900.0
2014-03-12 10:40:00,22.53,22.59,22.48,22.54,240200.0,19.9338,19.9869,19.8896,19.9427,240200.0
2014-03-12 10:50:00,22.54,22.63,22.52,22.63,86700.0,19.9427,20.0223,19.925,20.0223,86700.0
2014-03-12 11:00:00,22.63,22.65,22.5,22.54,128700.0,20.0223,20.04,19.9073,19.9427,128700.0
2014-03-12 11:10:00,22.55,22.56,22.42,22.48,133900.0,19.9515,19.9604,19.8365,19.8896,133900.0
2014-03-12 11:20:00,22.48,22.57,22.48,22.53,68700.0,19.8896,19.9692,19.8896,19.9338,68700.0
2014-03-12 11:30:00,22.53,22.55,22.46,22.46,80300.0,19.9338,19.9515,19.8719,19.8719,80300.0
2014-03-12 11:40:00,22.46,22.46,22.37,22.39,119000.0,19.8719,19.8719,19.7922,19.8099,119000.0
2014-03-12 11:50:00,22.4,22.41,22.37,22.37,79200.0,19.8188,19.8276,19.7922,19.7922,79200.0
2014-03-12 12:00:00,22.38,22.43,22.36,22.4,59800.0,19.8011,19.8453,19.7834,19.8188,59800.0
2014-03-12 12:10:00,22.4,22.42,22.34,22.41,170700.0,19.8188,19.8365,19.7657,19.8276,170700.0
2014-03-12 12:20:00,22.4,22.47,22.4,22.45,268900.0,19.8188,19.8807,19.8188,19.863,268900.0
2014-03-12 12:30:00,22.46,22.47,22.39,22.39,79600.0,19.8719,19.8807,19.8099,19.8099,79600.0
2014-03-12 12:40:00,22.39,22.48,22.39,22.44,61000.0,19.8099,19.8896,19.8099,19.8542,61000.0
2014-03-12 12:50:00,22.44,22.55,22.44,22.55,62900.0,19.8542,19.9515,19.8542,19.9515,62900.0
2014-03-12 13:00:00,22.55,22.55,22.51,22.51,54600.0,19.9515,19.9515,19.9161,19.9161,54600.0
2014-03-12 13:10:00,22.51,22.52,22.47,22.47,57100.0,19.9161,19.925,19.8807,19.8807,57100.0
2014-03-12 13:20:00,22.46,22.46,22.43,22.45,47600.0,19.8719,19.8719,19.8453,19.863,47600.0
2014-03-12 13:30:00,22.46,22.48,22.44,22.48,47500.0,19.8719,19.8896,19.8542,19.8896,47500.0
2014-03-12 13:40:00,22.47,22.52,22.45,22.47,42300.0,19.8807,19.925,19.863,19.8807,42300.0
2014-03-12 13:50:00,22.46,22.49,22.44,22.47,48200.0,19.8719,19.8984,19.8542,19.8807,48200.0
2014-03-12 14:00:00,22.46,22.51,22.45,22.45,46800.0,19.8719,19.9161,19.863,19.863,46800.0
2014-03-12 14:10:00,22.45,22.5,22.44,22.5,50800.0,19.863,19.9073,19.8542,19.9073,50800.0
2014-03-12 14:20:00,22.49,22.52,22.48,22.52,72000.0,19.8984,19.925,19.8896,19.925,72000.0
2014-03-12 14:30:00,22.52,22.53,22.48,22.49,75500.0,19.925,19.9338,19.8896,19.8984,75500.0
2014-03-12 14:40:00,22.48,22.6,22.48,22.58,137300.0,19.8896,19.9957,19.8896,19.978,137300.0
2014-03-12 14:50:00,22.58,22.6,22.56,22.56,120800.0,19.978,19.9957,19.9604,19.9604,120800.0
2014-03-12 15:00:00,22.57,22.67,22.56,22.65,175400.0,19.9692,20.0577,19.9604,20.04,175400.0
2014-03-12 15:10:00,22.66,22.66,22.57,22.57,45800.0,20.0488,20.0488,19.9692,19.9692,45800.0
2014-03-12 15:20:00,22.58,22.66,22.57,22.66,119900.0,19.978,20.0488,19.9692,20.0488,119900.0
2014-03-12 15:30:00,22.65,22.66,22.63,22.64,265400.0,20.04,20.0488,20.0223,20.0311,265400.0
2014-03-12 15:40:00,22.65,22.67,22.62,22.65,349400.0,20.04,20.0577,20.0134,20.04,349400.0
2014-03-12 15:50:00,22.66,22.7,22.64,22.66,564600.0,20.0488,20.0842,20.0311,20.0488,564600.0
2014-03-13 09:30:00,22.78,22.83,22.57,22.59,131500.0,20.155,20.1992,19.9692,19.9869,131500.0
2014-03-13 09:40:00,22.59,22.67,22.55,22.58,133500.0,19.9869,20.0577,19.9515,19.978,133500.0
2014-03-13 09:50:00,22.58,22.59,22.5,22.58,68900.0,19.978,19.9869,19.9073,19.978,68900.0
2014-03-13 10:00:00,22.58,22.64,22.54,22.59,91100.0,19.978,20.0311,19.9427,19.9869,91100.0
2014-03-13 10:10:00,22.59,22.59,22.48,22.5,106500.0,19.9869,19.9869,19.8896,19.9073,106500.0
2014-03-13 10:20:00,22.51,22.52,22.5,22.52,54900.0,19.9161,19.925,19.9073,19.925,54900.0
2014-03-13 10:30:00,22.52,22.53,22.39,22.4,154400.0,19.925,19.9338,19.8099,19.8188,154400.0
2014-03-13 10:40:00,22.4,22.47,22.37,22.44,156100.0,19.8188,19.8807,19.7922,19.8542,156100.0
2014-03-13 10:50:00,22.44,22.46,22.37,22.38,119100.0,19.8542,19.8719,19.7922,19.8011,119100.0
2014-03-13 11:00:00,22.38,22.45,22.35,22.43,107100.0,19.8011,19.863,19.7746,19.8453,107100.0
2014-03-13 11:10:00,22.43,22.5,22.43,22.49,76100.0,19.8453,19.9073,19.8453,19.8984,76100.0
2014-03-13 11:20:00,22.49,22.49,22.39,22.41,75800.0,19.8984,19.8984,19.8099,19.8276,75800.0
2014-03-13 11:30:00,22.41,22.49,22.39,22.48,72700.0,19.8276,19.8984,19.8099,19.8896,72700.0
2014-03-13 11:40:00,22.48,22.48,22.43,22.43,76600.0,19.8896,19.8896,19.8453,19.8453,76600.0
2014-03-13 11:50:00,22.43,22.44,22.39,22.39,99400.0,19.8453,19.8542,19.8099,19.8099,99400.0
2014-03-13 12:00:00,22.38,22.4,22.35,22.38,111200.0,19.8011,19.8188,19.7746,19.8011,111200.0
2014-03-13 12:10:00,22.38,22.4,22.34,22.4,88900.0,19.8011,19.8188,19.7657,19.8188,88900.0
2014-03-13 12:20:00,22.39,22.44,22.36,22.37,182200.0,19.8099,19.8542,19.7834,19.7922,182200.0
2014-03-13 12:30:00,22.37,22.37,22.22,22.22,122400.0,19.7922,19.7922,19.6595,19.6595,122400.0
2014-03-13 12:40:00,22.22,22.28,22.22,22.25,89400.0,19.6595,19.7126,19.6595,19.6861,89400.0
2014-03-13 12:50:00,22.26,22.26,22.2,22.22,102700.0,19.6949,19.6949,19.6418,19.6595,102700.0
2014-03-13 13:00:00,22.21,22.22,22.12,22.2,132200.0,19.6507,19.6595,19.5711,19.6418,132200.0
2014-03-13 13:10:00,22.19,22.25,22.19,22.2,96900.0,19.633,19.6861,19.633,19.6418,96900.0
2014-03-13 13:20:00,22.2,22.23,22.17,22.23,84500.0,19.6418,19.6684,19.6153,19.6684,84500.0
2014-03-13 13:30:00,22.23,22.23,22.16,22.2,106100.0,19.6684,19.6684,19.6064,19.6418,106100.0
2014-03-13 13:40:00,22.19,22.3,22.18,22.3,114800.0,19.633,19.7303,19.6241,19.7303,114800.0
2014-03-13 13:50:00,22.3,22.3,22.23,22.27,71300.0,19.7303,19.7303,19.6684,19.7038,71300.0
2014-03-13 14:00:00,22.27,22.3,22.21,22.21,123000.0,19.7038,19.7303,19.6507,19.6507,123000.0
2014-03-13 14:10:00,22.21,22.26,22.2,22.22,95800.0,19.6507,19.6949,19.6418,19.6595,95800.0
2014-03-13 14:20:00,22.22,22.24,22.15,22.17,135500.0,19.6595,19.6772,19.5976,19.6153,135500.0
2014-03-13 14:30:00,22.16,22.2,22.14,22.14,103300.0,19.6064,19.6418,19.5888,19.5888,103300.0
2014-03-13 14:40:00,22.14,22.18,22.07,22.1,160300.0,19.5888,19.6241,19.5268,19.5534,160300.0
2014-03-13 14:50:00,22.1,22.13,22.03,22.06,215500.0,19.5534,19.5799,19.4914,19.518,215500.0
2014-03-13 15:00:00,22.07,22.07,21.96,21.97,220700.0,19.5268,19.5268,19.4295,19.4383,220700.0
2014-03-13 15:10:00,21.96,22.01,21.92,21.92,143400.0,19.4295,19.4737,19.3941,19.3941,143400.0
2014-03-13 15:20:00,21.92,22.09,21.92,22.09,196000.0,19.3941,19.5445,19.3941,19.5445,196000.0
2014-03-13 15:30:00,22.09,22.1,22.03,22.09,130000.0,19.5445,19.5534,19.4914,19.5445,130000.0
2014-03-13 15:40:00,22.1,22.16,22.09,22.16,214400.0,19.5534,19.6064,19.5445,19.6064,214400.0
2014-03-13 15:50:00,22.16,22.2,22.12,22.17,656900.0,19.6064,19.6418,19.5711,19.6153,656900.0
2014-03-14 09:30:00,22.1,22.35,22.07,22.31,169700.0,19.5534,19.7746,19.5268,19.7392,169700.0
2014-03-14 09:40:00,22.3,22.34,22.2,22.21,96800.0,19.7303,19.7657,19.6418,19.6507,96800.0
2014-03-14 09:50:00,22.21,22.24,22.09,22.16,119500.0,19.6507,19.6772,19.5445,19.6064,119500.0
2014-03-14 10:00:00,22.17,22.35,22.15,22.33,484100.0,19.6153,19.7746,19.5976,19.7569,484100.0
2014-03-14 10:10:00,22.33,22.34,22.24,22.27,66100.0,19.7569,19.7657,19.6772,19.7038,66100.0
2014-03-14 10:20:00,22.27,22.37,22.23,22.29,65000.0,19.7038,19.7922,19.6684,19.7215,65000.0
2014-03-14 10:30:00,22.29,22.31,22.26,22.28,167100.0,19.7215,19.7392,19.6949,19.7126,167100.0
2014-03-14 10:40:00,22.28,22.28,22.21,22.26,31100.0,19.7126,19.7126,19.6507,19.6949,31100.0
2014-03-14 10:50:00,22.25,22.27,22.19,22.19,51200.0,19.6861,19.7038,19.633,19.633,51200.0
2014-03-14 11:00:00,22.19,22.21,22.11,22.13,58900.0,19.633,19.6507,19.5622,19.5799,58900.0
2014-03-14 11:10:00,22.12,22.12,21.99,21.99,55200.0,19.5711,19.5711,19.456,19.456,55200.0
2014-03-14 11:20:00,21.99,22.03,21.91,22.02,100000.0,19.456,19.4914,19.3853,19.4826,100000.0
2014-03-14 11:30:00,22.02,22.06,21.95,22.06,567300.0,19.4826,19.518,19.4206,19.518,567300.0
2014-03-14 11:40:00,22.06,22.13,22.04,22.11,71900.0,19.518,19.5799,19.5003,19.5622,71900.0
2014-03-14 11:50:00,22.11,22.14,22.06,22.07,64900.0,19.5622,19.5888,19.518,19.5268,64900.0
2014-03-14 12:00:00,22.08,22.08,21.98,22.03,72700.0,19.5357,19.5357,19.4472,19.4914,72700.0
2014-03-14 12:10:00,22.04,22.1,22.04,22.06,46900.0,19.5003,19.5534,19.5003,19.518,46900.0
2014-03-14 12:20:00,22.06,22.11,22.01,22.01,48200.0,19.518,19.5622,19.4737,19.4737,48200.0
2014-03-14 12:30:00,22.0,22.07,21.99,22.07,89500.0,19.4649,19.5268,19.456,19.5268,89500.0
2014-03-14 12:40:00,22.06,22.08,22.03,22.04,121000.0,19.518,19.5357,19.4914,19.5003,121000.0
2014-03-14 12:50:00,22.05,22.09,22.03,22.06,62100.0,19.5091,19.5445,19.4914,19.518,62100.0
2014-03-14 13:00:00,22.06,22.07,21.99,22.0,59800.0,19.518,19.5268,19.456,19.4649,59800.0
2014-03-14 13:10:00,22.01,22.05,22.01,22.03,40700.0,19.4737,19.5091,19.4737,19.4914,40700.0
2014-03-14 13:20:00,22.03,22.03,21.93,22.0,66300.0,19.4914,19.4914,19.4029,19.4649,66300.0
2014-03-14 13:30:00,22.0,22.01,21.96,21.97,62400.0,19.4649,19.4737,19.4295,19.4383,62400.0
2014-03-14 13:40:00,21.96,21.97,21.9,21.93,85800.0,19.4295,19.4383,19.3764,19.4029,85800.0
2014-03-14 13:50:00,21.93,21.96,21.88,21.95,197000.0,19.4029,19.4295,19.3587,19.4206,197000.0
2014-03-14 14:00:00,21.95,22.06,21.95,22.05,129300.0,19.4206,19.518,19.4206,19.5091,129300.0
2014-03-14 14:10:00,22.06,22.15,22.02,22.15,124700.0,19.518,19.5976,19.4826,19.5976,124700.0
2014-03-14 14:20:00,22.15,22.15,22.09,22.12,87200.0,19.5976,19.5976,19.5445,19.5711,87200.0
2014-03-14 14:30:00,22.12,22.12,22.01,22.05,136600.0,19.5711,19.5711,19.4737,19.5091,136600.0
2014-03-14 14:40:00,22.05,22.06,21.99,22.05,103400.0,19.5091,19.518,19.456,19.5091,103400.0
2014-03-14 14:50:00,22.04,22.07,22.01,22.02,92900.0,19.5003,19.5268,19.4737,19.4826,92900.0
2014-03-14 15:00:00,22.02,22.06,22.0,22.01,102500.0,19.4826,19.518,19.4649,19.4737,102500.0
2014-03-14 15:10:00,22.0,22.01,21.98,21.98,106800.0,19.4649,19.4737,19.4472,19.4472,106800.0
2014-03-14 15:20:00,21.99,22.03,21.98,22.01,150800.0,19.456,19.4914,19.4472,19.4737,150800.0
2014-03-14 15:30:00,22.01,22.03,22.0,22.02,201500.0,19.4737,19.4914,19.4649,19.4826,201500.0
2014-03-14 15:40:00,22.03,22.04,21.99,21.99,282600.0,19.4914,19.5003,19.456,19.456,282600.0
2014-03-14 15:50:00,22.0,22.06,21.98,22.04,586300.0,19.4649,19.518,19.4472,19.5003,586300.0
2014-03-17 09:30:00,22.08,22.29,22.07,22.26,141400.0,19.5357,19.7215,19.5268,19.6949,141400.0
2014-03-17 09:40:00,22.26,22.28,22.12,22.14,101900.0,19.6949,19.7126,19.5711,19.5888,101900.0
2014-03-17 09:50:00,22.14,22.16,22.04,22.14,145300.0,19.5888,19.6064,19.5003,19.5888,145300.0
2014-03-17 10:00:00,22.13,22.25,22.03,22.12,258000.0,19.5799,19.6861,19.4914,19.5711,258000.0
2014-03-17 10:10:00,22.12,22.15,21.96,21.99,98300.0,19.5711,19.5976,19.4295,19.456,98300.0
2014-03-17 10:20:00,22.0,22.04,21.89,21.89,204100.0,19.4649,19.5003,19.3676,19.3676,204100.0
2014-03-17 10:30:00,21.9,22.0,21.9,21.92,119600.0,19.3764,19.4649,19.3764,19.3941,119600.0
2014-03-17 10:40:00,21.93,21.94,21.8,21.81,214100.0,19.4029,19.4118,19.2879,19.2968,214100.0
2014-03-17 10:50:00,21.81,21.87,21.75,21.8,161900.0,19.2968,19.3499,19.2437,19.2879,161900.0
2014-03-17 11:00:00,21.79,21.82,21.76,21.8,130800.0,19.2791,19.3056,19.2525,19.2879,130800.0
2014-03-17 11:10:00,21.8,21.87,21.8,21.87,72200.0,19.2879,19.3499,19.2879,19.3499,72200.0
2014-03-17 11:20:00,21.87,21.92,21.82,21.84,63900.0,19.3499,19.3941,19.3056,19.3233,63900.0
2014-03-17 11:30:00,21.84,21.88,21.83,21.85,38200.0,19.3233,19.3587,19.3145,19.3322,38200.0
2014-03-17 11:40:00,21.85,21.86,21.82,21.84,62700.0,19.3322,19.341,19.3056,19.3233,62700.0
2014-03-17 11:50:00,21.84,21.9,21.82,21.9,55000.0,19.3233,19.3764,19.3056,19.3764,55000.0
2014-03-17 12:00:00,21.9,21.97,21.9,21.95,40800.0,19.3764,19.4383,19.3764,19.4206,40800.0
2014-03-17 12:10:00,21.95,21.99,21.94,21.99,52000.0,19.4206,19.456,19.4118,19.456,52000.0
2014-03-17 12:20:00,21.99,21.99,21.96,21.99,29700.0,19.456,19.456,19.4295,19.456,29700.0
2014-03-17 12:30:00,21.99,22.01,21.93,21.95,55000.0,19.456,19.4737,19.4029,19.4206,55000.0
2014-03-17 12:40:00,21.95,21.97,21.91,21.91,31000.0,19.4206,19.4383,19.3853,19.3853,31000.0
2014-03-17 12:50:00,21.92,21.99,21.92,21.96,30700.0,19.3941,19.456,19.3941,19.4295,30700.0
2014-03-17 13:00:00,21.97,22.01,21.96,21.99,65700.0,19.4383,19.4737,19.4295,19.456,65700.0
2014-03-17 13:10:00,21.98,22.07,21.98,22.06,179500.0,19.4472,19.5268,19.4472,19.518,179500.0
2014-03-17 13:20:00,22.05,22.13,22.05,22.13,113500.0,19.5091,19.5799,19.5091,19.5799,113500.0
2014-03-17 13:30:00,22.12,22.17,22.12,22.15,148100.0,19.5711,19.6153,19.5711,19.5976,148100.0
2014-03-17 13:40:00,22.15,22.22,22.15,22.18,113100.0,19.5976,19.6595,19.5976,19.6241,113100.0
2014-03-17 13:50:00,22.17,22.2,22.16,22.2,68400.0,19.6153,19.6418,19.6064,19.6418,68400.0
2014-03-17 14:00:00,22.2,22.23,22.2,22.21,79100.0,19.6418,19.6684,19.6418,19.6507,79100.0
2014-03-17 14:10:00,22.21,22.23,22.17,22.18,71400.0,19.6507,19.6684,19.6153,19.6241,71400.0
2014-03-17 14:20:00,22.19,22.25,22.16,22.24,78100.0,19.633,19.6861,19.6064,19.6772,78100.0
2014-03-17 14:30:00,22.24,22.26,22.22,22.22,54300.0,19.6772,19.6949,19.6595,19.6595,54300.0
2014-03-17 14:40:00,22.23,22.24,22.21,22.23,54500.0,19.6684,19.6772,19.6507,19.6684,54500.0
2014-03-17 14:50:00,22.23,22.23,22.16,22.17,100200.0,19.6684,19.6684,19.6064,19.6153,100200.0
2014-03-17 15:00:00,22.17,22.18,22.13,22.14,93200.0,19.6153,19.6241,19.5799,19.5888,93200.0
2014-03-17 15:10:00,22.13,22.14,22.12,22.13,69900.0,19.5799,19.5888,19.5711,19.5799,69900.0
2014-03-17 15:20:00,22.12,22.13,22.06,22.07,97200.0,19.5711,19.5799,19.518,19.5268,97200.0
2014-03-17 15:30:00,22.07,22.09,22.05,22.07,112600.0,19.5268,19.5445,19.5091,19.5268,112600.0
2014-03-17 15:40:00,22.07,22.08,22.02,22.03,166100.0,19.5268,19.5357,19.4826,19.4914,166100.0
2014-03-17 15:50:00,22.02,22.05,22.01,22.04,348100.0,19.4826,19.5091,19.4737,19.5003,348100.0
2014-03-18 09:30:00,22.13,22.26,22.06,22.16,112100.0,19.5799,19.6949,19.518,19.6064,112100.0
2014-03-18 09:40:00,22.15,22.2,22.09,22.2,73800.0,19.5976,19.6418,19.5445,19.6418,73800.0
2014-03-18 09:50:00,22.19,22.25,22.17,22.19,155600.0,19.633,19.6861,19.6153,19.633,155600.0
2014-03-18 10:00:00,22.2,22.26,22.1,22.24,129100.0,19.6418,19.6949,19.5534,19.6772,129100.0
2014-03-18 10:10:00,22.24,22.26,22.18,22.24,73200.0,19.6772,19.6949,19.6241,19.6772,73200.0
2014-03-18 10:20:00,22.23,22.34,22.23,22.33,144300.0,19.6684,19.7657,19.6684,19.7569,144300.0
2014-03-18 10:30:00,22.34,22.42,22.34,22.36,107500.0,19.7657,19.8365,19.7657,19.7834,107500.0
2014-03-18 10:40:00,22.37,22.39,22.3,22.3,223600.0,19.7922,19.8099,19.7303,19.7303,223600.0
2014-03-18 10:50:00,22.3,22.31,22.23,22.28,84300.0,19.7303,19.7392,19.6684,19.7126,84300.0
2014-03-18 11:00:00,22.28,22.31,22.25,22.27,110800.0,19.7126,19.7392,19.6861,19.7038,110800.0
2014-03-18 11:10:00,22.27,22.31,22.26,22.3,81600.0,19.7038,19.7392,19.6949,19.7303,81600.0
2014-03-18 11:20:00,22.3,22.34,22.3,22.33,29000.0,19.7303,19.7657,19.7303,19.7569,29000.0
2014-03-18 11:30:00,22.33,22.4,22.32,22.38,154900.0,19.7569,19.8188,19.748,19.8011,154900.0
2014-03-18 11:40:00,22.39,22.49,22.38,22.48,102200.0,19.8099,19.8984,19.8011,19.8896,102200.0
2014-03-18 11:50:00,22.49,22.54,22.48,22.51,77700.0,19.8984,19.9427,19.8896,19.9161,77700.0
2014-03-18 12:00:00,22.5,22.52,22.44,22.49,118000.0,19.9073,19.925,19.8542,19.8984,118000.0
2014-03-18 12:10:00,22.48,22.49,22.38,22.38,498100.0,19.8896,19.8984,19.8011,19.8011,498100.0
2014-03-18 12:20:00,22.37,22.39,22.31,22.31,90100.0,19.7922,19.8099,19.7392,19.7392,90100.0
2014-03-18 12:30:00,22.31,22.36,22.29,22.36,80400.0,19.7392,19.7834,19.7215,19.7834,80400.0
2014-03-18 12:40:00,22.36,22.36,22.3,22.36,51300.0,19.7834,19.7834,19.7303,19.7834,51300.0
2014-03-18 12:50:00,22.36,22.37,22.35,22.37,35500.0,19.7834,19.7922,19.7746,19.7922,35500.0
2014-03-18 13:00:00,22.37,22.39,22.36,22.39,30700.0,19.7922,19.8099,19.7834,19.8099,30700.0
2014-03-18 13:10:00,22.38,22.39,22.35,22.37,58800.0,19.8011,19.8099,19.7746,19.7922,58800.0
2014-03-18 13:20:00,22.37,22.44,22.36,22.44,153800.0,19.7922,19.8542,19.7834,19.8542,153800.0
2014-03-18 13:30:00,22.44,22.46,22.43,22.44,105500.0,19.8542,19.8719,19.8453,19.8542,105500.0
2014-03-18 13:40:00,22.44,22.48,22.44,22.47,43800.0,19.8542,19.8896,19.8542,19.8807,43800.0
2014-03-18 13:50:00,22.47,22.48,22.44,22.44,60400.0,19.8807,19.8896,19.8542,19.8542,60400.0
2014-03-18 14:00:00,22.45,22.47,22.43,22.45,88900.0,19.863,19.8807,19.8453,19.863,88900.0
2014-03-18 14:10:00,22.45,22.48,22.43,22.43,47600.0,19.863,19.8896,19.8453,19.8453,47600.0
2014-03-18 14:20:00,22.44,22.45,22.41,22.44,70600.0,19.8542,19.863,19.8276,19.8542,70600.0
2014-03-18 14:30:00,22.44,22.46,22.43,22.46,23300.0,19.8542,19.8719,19.8453,19.8719,23300.0
2014-03-18 14:40:00,22.45,22.49,22.42,22.49,113100.0,19.863,19.8984,19.8365,19.8984,113100.0
2014-03-18 14:50:00,22.49,22.51,22.48,22.48,68500.0,19.8984,19.9161,19.8896,19.8896,68500.0
2014-03-18 15:00:00,22.48,22.51,22.48,22.5,140800.0,19.8896,19.9161,19.8896,19.9073,140800.0
2014-03-18 15:10:00,22.5,22.51,22.49,22.49,82000.0,19.9073,19.9161,19.8984,19.8984,82000.0
2014-03-18 15:20:00,22.49,22.52,22.49,22.52,98500.0,19.8984,19.925,19.8984,19.925,98500.0
2014-03-18 15:30:00,22.52,22.52,22.49,22.5,164400.0,19.925,19.925,19.8984,19.9073,164400.0
2014-03-18 15:40:00,22.5,22.5,22.44,22.46,354000.0,19.9073,19.9073,19.8542,19.8719,354000.0
2014-03-18 15:50:00,22.47,22.49,22.44,22.45,467100.0,19.8807,19.8984,19.8542,19.863,467100.0
2014-03-19 09:30:00,23.51,23.69,23.27,23.36,580400.0,20.8009,20.9601,20.5885,20.6682,580400.0
2014-03-19 09:40:00,23.36,23.36,23.11,23.11,298500.0,20.6682,20.6682,20.447,20.447,298500.0
2014-03-19 09:50:00,23.13,23.22,23.09,23.12,325900.0,20.4647,20.5443,20.4293,20.4558,325900.0
2014-03-19 10:00:00,23.13,23.16,23.02,23.05,258500.0,20.4647,20.4912,20.3673,20.3939,258500.0
2014-03-19 10:10:00,23.05,23.07,23.0,23.03,151900.0,20.3939,20.4116,20.3497,20.3762,151900.0
2014-03-19 10:20:00,23.03,23.25,23.02,23.19,183500.0,20.3762,20.5708,20.3673,20.5178,183500.0
2014-03-19 10:30:00,23.19,23.19,23.03,23.13,279900.0,20.5178,20.5178,20.3762,20.4647,279900.0
2014-03-19 10:40:00,23.13,23.15,23.08,23.11,115000.0,20.4647,20.4824,20.4204,20.447,115000.0
2014-03-19 10:50:00,23.11,23.12,23.0,23.0,164600.0,20.447,20.4558,20.3497,20.3497,164600.0
2014-03-19 11:00:00,23.0,23.03,22.87,22.87,241000.0,20.3497,20.3762,20.2346,20.2346,241000.0
2014-03-19 11:10:00,22.88,22.93,22.87,22.9,56800.0,20.2435,20.2877,20.2346,20.2612,56800.0
2014-03-19 11:20:00,22.89,22.9,22.8,22.8,47800.0,20.2523,20.2612,20.1727,20.1727,47800.0
2014-03-19 11:30:00,22.8,22.8,22.73,22.77,105400.0,20.1727,20.1727,20.1108,20.1462,105400.0
2014-03-19 11:40:00,22.77,22.86,22.77,22.85,81100.0,20.1462,20.2258,20.1462,20.2169,81100.0
2014-03-19 11:50:00,22.85,22.96,22.84,22.96,93400.0,20.2169,20.3143,20.2081,20.3143,93400.0
2014-03-19 12:00:00,22.96,23.02,22.94,23.02,142400.0,20.3143,20.3673,20.2966,20.3673,142400.0
2014-03-19 12:10:00,23.02,23.09,23.01,23.09,72600.0,20.3673,20.4293,20.3585,20.4293,72600.0
2014-03-19 12:20:00,23.09,23.09,22.91,22.98,127000.0,20.4293,20.4293,20.27,20.332,127000.0
2014-03-19 12:30:00,22.97,22.98,22.93,22.95,28600.0,20.3231,20.332,20.2877,20.3054,28600.0
2014-03-19 12:40:00,22.95,22.98,22.92,22.96,52700.0,20.3054,20.332,20.2789,20.3143,52700.0
2014-03-19 12:50:00,22.96,23.06,22.95,23.05,53600.0,20.3143,20.4027,20.3054,20.3939,53600.0
2014-03-19 13:00:00,23.05,23.05,22.92,22.92,75900.0,20.3939,20.3939,20.2789,20.2789,75900.0
2014-03-19 13:10:00,22.92,22.97,22.89,22.96,53100.0,20.2789,20.3231,20.2523,20.3143,53100.0
2014-03-19 13:20:00,22.96,22.97,22.88,22.92,59100.0,20.3143,20.3231,20.2435,20.2789,59100.0
2014-03-19 13:30:00,22.92,22.92,22.82,22.83,85800.0,20.2789,20.2789,20.1904,20.1992,85800.0
2014-03-19 13:40:00,22.82,22.82,22.75,22.77,70500.0,20.1904,20.1904,20.1285,20.1462,70500.0
2014-03-19 13:50:00,22.77,22.82,22.76,22.81,58700.0,20.1462,20.1904,20.1373,20.1815,58700.0
2014-03-19 14:00:00,22.81,22.82,22.61,22.68,166600.0,20.1815,20.1904,20.0046,20.0665,166600.0
2014-03-19 14:10:00,22.69,22.79,22.68,22.78,125200.0,20.0754,20.1638,20.0665,20.155,125200.0
2014-03-19 14:20:00,22.77,22.8,22.73,22.75,123700.0,20.1462,20.1727,20.1108,20.1285,123700.0
2014-03-19 14:30:00,22.76,22.79,22.64,22.67,137600.0,20.1373,20.1638,20.0311,20.0577,137600.0
2014-03-19 14:40:00,22.67,22.67,22.59,22.61,171500.0,20.0577,20.0577,19.9869,20.0046,171500.0
2014-03-19 14:50:00,22.61,22.64,22.59,22.63,121700.0,20.0046,20.0311,19.9869,20.0223,121700.0
2014-03-19 15:00:00,22.63,22.65,22.39,22.4,243600.0,20.0223,20.04,19.8099,19.8188,243600.0
2014-03-19 15:10:00,22.39,22.42,22.3,22.38,276100.0,19.8099,19.8365,19.7303,19.8011,276100.0
2014-03-19 15:20:00,22.38,22.43,22.33,22.43,232700.0,19.8011,19.8453,19.7569,19.8453,232700.0
2014-03-19 15:30:00,22.43,22.52,22.41,22.5,208100.0,19.8453,19.925,19.8276,19.9073,208100.0
2014-03-19 15:40:00,22.5,22.58,22.48,22.51,413300.0,19.9073,19.978,19.8896,19.9161,413300.0
2014-03-19 15:50:00,22.52,22.54,22.46,22.49,537000.0,19.925,19.9427,19.8719,19.8984,537000.0
2014-03-20 09:30:00,22.48,22.61,22.2,22.23,172800.0,19.8896,20.0046,19.6418,19.6684,172800.0
2014-03-20 09:40:00,22.23,22.37,22.2,22.25,186500.0,19.6684,19.7922,19.6418,19.6861,186500.0
2014-03-20 09:50:00,22.25,22.25,22.04,22.09,225800.0,19.6861,19.6861,19.5003,19.5445,225800.0
2014-03-20 10:00:00,22.08,22.38,22.07,22.33,224900.0,19.5357,19.8011,19.5268,19.7569,224900.0
2014-03-20 10:10:00,22.33,22.34,22.22,22.22,137100.0,19.7569,19.7657,19.6595,19.6595,137100.0
2014-03-20 10:20:00,22.23,22.36,22.17,22.33,129200.0,19.6684,19.7834,19.6153,19.7569,129200.0
2014-03-20 10:30:00,22.33,22.34,22.21,22.21,78500.0,19.7569,19.7657,19.6507,19.6507,78500.0
2014-03-20 10:40:00,22.22,22.3,22.21,22.26,121500.0,19.6595,19.7303,19.6507,19.6949,121500.0
2014-03-20 10:50:00,22.27,22.29,22.15,22.15,163400.0,19.7038,19.7215,19.5976,19.5976,163400.0
2014-03-20 11:00:00,22.16,22.23,22.14,22.23,83700.0,19.6064,19.6684,19.5888,19.6684,83700.0
2014-03-20 11:10:00,22.24,22.32,22.16,22.24,128100.0,19.6772,19.748,19.6064,19.6772,128100.0
2014-03-20 11:20:00,22.24,22.24,22.14,22.21,75300.0,19.6772,19.6772,19.5888,19.6507,75300.0
2014-03-20 11:30:00,22.22,22.23,22.15,22.18,81000.0,19.6595,19.6684,19.5976,19.6241,81000.0
2014-03-20 11:40:00,22.18,22.22,22.16,22.17,67400.0,19.6241,19.6595,19.6064,19.6153,67400.0
2014-03-20 11:50:00,22.18,22.18,22.12,22.16,61000.0,19.6241,19.6241,19.5711,19.6064,61000.0
2014-03-20 12:00:00,22.16,22.19,22.11,22.14,51400.0,19.6064,19.633,19.5622,19.5888,51400.0
2014-03-20 12:10:00,22.14,22.15,22.08,22.13,108500.0,19.5888,19.5976,19.5357,19.5799,108500.0
2014-03-20 12:20:00,22.13,22.17,22.13,22.16,55300.0,19.5799,19.6153,19.5799,19.6064,55300.0
2014-03-20 12:30:00,22.16,22.16,22.1,22.1,64500.0,19.6064,19.6064,19.5534,19.5534,64500.0
2014-03-20 12:40:00,22.1,22.12,22.08,22.09,65700.0,19.5534,19.5711,19.5357,19.5445,65700.0
2014-03-20 12:50:00,22.09,22.1,22.04,22.05,110100.0,19.5445,19.5534,19.5003,19.5091,110100.0
2014-03-20 13:00:00,22.06,22.09,21.96,21.96,120500.0,19.518,19.5445,19.4295,19.4295,120500.0
2014-03-20 13:10:00,21.97,22.02,21.94,22.01,132500.0,19.4383,19.4826,19.4118,19.4737,132500.0
2014-03-20 13:20:00,22.01,22.03,21.95,21.98,84200.0,19.4737,19.4914,19.4206,19.4472,84200.0
2014-03-20 13:30:00,21.98,21.99,21.84,21.88,159400.0,19.4472,19.456,19.3233,19.3587,159400.0
2014-03-20 13:40:00,21.88,21.93,21.87,21.92,81300.0,19.3587,19.4029,19.3499,19.3941,81300.0
2014-03-20 13:50:00,21.93,21.96,21.9,21.92,218800.0,19.4029,19.4295,19.3764,19.3941,218800.0
2014-03-20 14:00:00,21.92,21.98,21.9,21.96,127400.0,19.3941,19.4472,19.3764,19.4295,127400.0
2014-03-20 14:10:00,21.96,22.01,21.96,22.01,105900.0,19.4295,19.4737,19.4295,19.4737,105900.0
2014-03-20 14:20:00,22.01,22.07,22.0,22.05,126000.0,19.4737,19.5268,19.4649,19.5091,126000.0
2014-03-20 14:30:00,22.06,22.06,22.02,22.05,96900.0,19.518,19.518,19.4826,19.5091,96900.0
2014-03-20 14:40:00,22.05,22.06,21.98,21.99,94700.0,19.5091,19.518,19.4472,19.456,94700.0
2014-03-20 14:50:00,21.99,22.0,21.93,21.94,66800.0,19.456,19.4649,19.4029,19.4118,66800.0
2014-03-20 15:00:00,21.93,21.94,21.86,21.86,167200.0,19.4029,19.4118,19.341,19.341,167200.0
2014-03-20 15:10:00,21.86,21.88,21.84,21.85,139600.0,19.341,19.3587,19.3233,19.3322,139600.0
2014-03-20 15:20:00,21.84,21.85,21.75,21.75,490800.0,19.3233,19.3322,19.2437,19.2437,490800.0
2014-03-20 15:30:00,21.75,21.88,21.72,21.88,498700.0,19.2437,19.3587,19.2171,19.3587,498700.0
2014-03-20 15:40:00,21.88,21.88,21.85,21.88,288700.0,19.3587,19.3587,19.3322,19.3587,288700.0
2014-03-20 15:50:00,21.88,21.88,21.84,21.88,661300.0,19.3587,19.3587,19.3233,19.3587,661300.0
2014-03-21 09:30:00,22.09,22.09,21.93,22.03,510500.0,19.5445,19.5445,19.4029,19.4914,510500.0
2014-03-21 09:40:00,22.04,22.12,22.01,22.07,110400.0,19.5003,19.5711,19.4737,19.5268,110400.0
2014-03-21 09:50:00,22.08,22.18,22.04,22.08,577100.0,19.5357,19.6241,19.5003,19.5357,577100.0
2014-03-21 10:00:00,22.08,22.11,21.96,21.99,142200.0,19.5357,19.5622,19.4295,19.456,142200.0
2014-03-21 10:10:00,21.99,22.01,21.94,21.95,95900.0,19.456,19.4737,19.4118,19.4206,95900.0
2014-03-21 10:20:00,21.95,21.95,21.89,21.92,160400.0,19.4206,19.4206,19.3676,19.3941,160400.0
2014-03-21 10:30:00,21.92,21.93,21.83,21.83,150500.0,19.3941,19.4029,19.3145,19.3145,150500.0
2014-03-21 10:40:00,21.83,21.86,21.77,21.85,171700.0,19.3145,19.341,19.2614,19.3322,171700.0
2014-03-21 10:50:00,21.85,21.89,21.85,21.85,84500.0,19.3322,19.3676,19.3322,19.3322,84500.0
2014-03-21 11:00:00,21.86,21.88,21.74,21.75,107900.0,19.341,19.3587,19.2348,19.2437,107900.0
2014-03-21 11:10:00,21.74,21.79,21.64,21.65,368800.0,19.2348,19.2791,19.1464,19.1552,368800.0
2014-03-21 11:20:00,21.64,21.71,21.64,21.68,400600.0,19.1464,19.2083,19.1464,19.1818,400600.0
2014-03-21 11:30:00,21.68,21.71,21.61,21.62,262500.0,19.1818,19.2083,19.1198,19.1287,262500.0
2014-03-21 11:40:00,21.62,21.69,21.61,21.65,159000.0,19.1287,19.1906,19.1198,19.1552,159000.0
2014-03-21 11:50:00,21.65,21.66,21.61,21.61,119600.0,19.1552,19.1641,19.1198,19.1198,119600.0
2014-03-21 12:00:00,21.61,21.62,21.54,21.57,122700.0,19.1198,19.1287,19.0579,19.0844,122700.0
2014-03-21 12:10:00,21.56,21.57,21.46,21.46,195300.0,19.0756,19.0844,18.9871,18.9871,195300.0
2014-03-21 12:20:00,21.46,21.55,21.43,21.54,292900.0,18.9871,19.0667,18.9606,19.0579,292900.0
2014-03-21 12:30:00,21.55,21.58,21.54,21.57,171000.0,19.0667,19.0933,19.0579,19.0844,171000.0
2014-03-21 12:40:00,21.58,21.61,21.55,21.55,139900.0,19.0933,19.1198,19.0667,19.0667,139900.0
2014-03-21 12:50:00,21.55,21.59,21.53,21.59,111700.0,19.0667,19.1021,19.049,19.1021,111700.0
2014-03-21 13:00:00,21.59,21.64,21.57,21.63,121200.0,19.1021,19.1464,19.0844,19.1375,121200.0
2014-03-21 13:10:00,21.63,21.63,21.54,21.57,123200.0,19.1375,19.1375,19.0579,19.0844,123200.0
2014-03-21 13:20:00,21.57,21.58,21.5,21.55,95300.0,19.0844,19.0933,19.0225,19.0667,95300.0
2014-03-21 13:30:00,21.54,21.54,21.51,21.52,171600.0,19.0579,19.0579,19.0313,19.0402,171600.0
2014-03-21 13:40:00,21.51,21.52,21.42,21.45,141100.0,19.0313,19.0402,18.9517,18.9783,141100.0
2014-03-21 13:50:00,21.45,21.45,21.39,21.43,205800.0,18.9783,18.9783,18.9252,18.9606,205800.0
2014-03-21 14:00:00,21.43,21.43,21.38,21.39,174600.0,18.9606,18.9606,18.9163,18.9252,174600.0
2014-03-21 14:10:00,21.39,21.4,21.32,21.32,375300.0,18.9252,18.934,18.8632,18.8632,375300.0
2014-03-21 14:20:00,21.32,21.35,21.32,21.34,121400.0,18.8632,18.8898,18.8632,18.8809,121400.0
2014-03-21 14:30:00,21.33,21.37,21.28,21.37,285400.0,18.8721,18.9075,18.8279,18.9075,285400.0
2014-03-21 14:40:00,21.37,21.45,21.34,21.45,198200.0,18.9075,18.9783,18.8809,18.9783,198200.0
2014-03-21 14:50:00,21.45,21.52,21.44,21.5,227800.0,18.9783,19.0402,18.9694,19.0225,227800.0
2014-03-21 15:00:00,21.5,21.51,21.45,21.48,205100.0,19.0225,19.0313,18.9783,19.0048,205100.0
2014-03-21 15:10:00,21.48,21.52,21.45,21.45,135200.0,19.0048,19.0402,18.9783,18.9783,135200.0
2014-03-21 15:20:00,21.46,21.5,21.44,21.5,178500.0,18.9871,19.0225,18.9694,19.0225,178500.0
2014-03-21 15:30:00,21.49,21.5,21.42,21.43,235500.0,19.0137,19.0225,18.9517,18.9606,235500.0
2014-03-21 15:40:00,21.42,21.46,21.39,21.43,453200.0,18.9517,18.9871,18.9252,18.9606,453200.0
2014-03-21 15:50:00,21.44,21.44,21.4,21.42,927500.0,18.9694,18.9694,18.934,18.9517,927500.0
2014-03-24 09:30:00,21.49,21.58,21.26,21.45,253500.0,19.0137,19.0933,18.8102,18.9783,253500.0
2014-03-24 09:40:00,21.46,21.58,21.38,21.55,229400.0,18.9871,19.0933,18.9163,19.0667,229400.0
2014-03-24 09:50:00,21.55,21.58,21.4,21.43,143800.0,19.0667,19.0933,18.934,18.9606,143800.0
2014-03-24 10:00:00,21.43,21.44,21.27,21.32,180600.0,18.9606,18.9694,18.819,18.8632,180600.0
2014-03-24 10:10:00,21.32,21.32,21.25,21.29,170000.0,18.8632,18.8632,18.8013,18.8367,170000.0
2014-03-24 10:20:00,21.3,21.3,21.09,21.09,313200.0,18.8455,18.8455,18.6597,18.6597,313200.0
2014-03-24 10:30:00,21.09,21.1,20.97,21.04,319100.0,18.6597,18.6686,18.5536,18.6155,319100.0
2014-03-24 10:40:00,21.05,21.12,20.98,21.11,257800.0,18.6244,18.6863,18.5624,18.6774,257800.0
2014-03-24 10:50:00,21.1,21.13,21.04,21.12,171400.0,18.6686,18.6951,18.6155,18.6863,171400.0
2014-03-24 11:00:00,21.12,21.13,21.02,21.07,149200.0,18.6863,18.6951,18.5978,18.642,149200.0
2014-03-24 11:10:00,21.06,21.1,21.03,21.07,185100.0,18.6332,18.6686,18.6067,18.642,185100.0
2014-03-24 11:20:00,21.07,21.16,21.07,21.09,126400.0,18.642,18.7217,18.642,18.6597,126400.0
2014-03-24 11:30:00,21.09,21.11,21.04,21.04,201900.0,18.6597,18.6774,18.6155,18.6155,201900.0
2014-03-24 11:40:00,21.04,21.06,21.0,21.0,223500.0,18.6155,18.6332,18.5801,18.5801,223500.0
2014-03-24 11:50:00,20.99,21.12,20.99,21.11,128000.0,18.5713,18.6863,18.5713,18.6774,128000.0
2014-03-24 12:00:00,21.1,21.17,21.09,21.17,124500.0,18.6686,18.7305,18.6597,18.7305,124500.0
2014-03-24 12:10:00,21.18,21.26,21.14,21.25,160400.0,18.7394,18.8102,18.704,18.8013,160400.0
2014-03-24 12:20:00,21.26,21.3,21.23,21.25,202800.0,18.8102,18.8455,18.7836,18.8013,202800.0
2014-03-24 12:30:00,21.25,21.28,21.21,21.23,150500.0,18.8013,18.8279,18.7659,18.7836,150500.0
2014-03-24 12:40:00,21.24,21.28,21.23,21.26,232500.0,18.7925,18.8279,18.7836,18.8102,232500.0
2014-03-24 12:50:00,21.25,21.3,21.24,21.29,55100.0,18.8013,18.8455,18.7925,18.8367,55100.0
2014-03-24 13:00:00,21.29,21.3,21.24,21.26,131800.0,18.8367,18.8455,18.7925,18.8102,131800.0
2014-03-24 13:10:00,21.25,21.29,21.23,21.25,52600.0,18.8013,18.8367,18.7836,18.8013,52600.0
2014-03-24 13:20:00,21.25,21.3,21.25,21.27,50000.0,18.8013,18.8455,18.8013,18.819,50000.0
2014-03-24 13:30:00,21.28,21.34,21.24,21.24,95200.0,18.8279,18.8809,18.7925,18.7925,95200.0
2014-03-24 13:40:00,21.25,21.27,21.21,21.21,86900.0,18.8013,18.819,18.7659,18.7659,86900.0
2014-03-24 13:50:00,21.2,21.22,21.16,21.2,65600.0,18.7571,18.7748,18.7217,18.7571,65600.0
2014-03-24 14:00:00,21.2,21.25,21.18,21.21,166500.0,18.7571,18.8013,18.7394,18.7659,166500.0
2014-03-24 14:10:00,21.2,21.29,21.2,21.24,262000.0,18.7571,18.8367,18.7571,18.7925,262000.0
2014-03-24 14:20:00,21.24,21.3,21.23,21.3,98900.0,18.7925,18.8455,18.7836,18.8455,98900.0
2014-03-24 14:30:00,21.29,21.31,21.25,21.3,132000.0,18.8367,18.8544,18.8013,18.8455,132000.0
2014-03-24 14:40:00,21.3,21.36,21.29,21.35,80400.0,18.8455,18.8986,18.8367,18.8898,80400.0
2014-03-24 14:50:00,21.35,21.36,21.29,21.32,124200.0,18.8898,18.8986,18.8367,18.8632,124200.0
2014-03-24 15:00:00,21.33,21.34,21.3,21.34,77300.0,18.8721,18.8809,18.8455,18.8809,77300.0
2014-03-24 15:10:00,21.34,21.34,21.27,21.27,210000.0,18.8809,18.8809,18.819,18.819,210000.0
2014-03-24 15:20:00,21.28,21.31,21.27,21.31,141600.0,18.8279,18.8544,18.819,18.8544,141600.0
2014-03-24 15:30:00,21.31,21.36,21.3,21.34,162100.0,18.8544,18.8986,18.8455,18.8809,162100.0
2014-03-24 15:40:00,21.34,21.36,21.3,21.3,213500.0,18.8809,18.8986,18.8455,18.8455,213500.0
2014-03-24 15:50:00,21.3,21.31,21.24,21.25,710100.0,18.8455,18.8544,18.7925,18.8013,710100.0
2014-03-25 09:30:00,21.43,21.65,21.31,21.42,443500.0,18.9606,19.1552,18.8544,18.9517,443500.0
2014-03-25 09:40:00,21.42,21.5,21.4,21.47,213900.0,18.9517,19.0225,18.934,18.996,213900.0
2014-03-25 09:50:00,21.49,21.57,21.42,21.46,174100.0,19.0137,19.0844,18.9517,18.9871,174100.0
2014-03-25 10:00:00,21.47,21.6,21.36,21.44,193400.0,18.996,19.111,18.8986,18.9694,193400.0
2014-03-25 10:10:00,21.44,21.51,21.43,21.48,204200.0,18.9694,19.0313,18.9606,19.0048,204200.0
2014-03-25 10:20:00,21.48,21.55,21.44,21.54,356400.0,19.0048,19.0667,18.9694,19.0579,356400.0
2014-03-25 10:30:00,21.54,21.55,21.48,21.52,206200.0,19.0579,19.0667,19.0048,19.0402,206200.0
2014-03-25 10:40:00,21.52,21.58,21.52,21.55,171200.0,19.0402,19.0933,19.0402,19.0667,171200.0
2014-03-25 10:50:00,21.55,21.6,21.52,21.57,248100.0,19.0667,19.111,19.0402,19.0844,248100.0
2014-03-25 11:00:00,21.57,21.58,21.55,21.55,132300.0,19.0844,19.0933,19.0667,19.0667,132300.0
2014-03-25 11:10:00,21.55,21.59,21.51,21.58,304800.0,19.0667,19.1021,19.0313,19.0933,304800.0
2014-03-25 11:20:00,21.58,21.62,21.57,21.62,138600.0,19.0933,19.1287,19.0844,19.1287,138600.0
2014-03-25 11:30:00,21.62,21.63,21.59,21.61,102500.0,19.1287,19.1375,19.1021,19.1198,102500.0
2014-03-25 11:40:00,21.6,21.65,21.58,21.62,70600.0,19.111,19.1552,19.0933,19.1287,70600.0
2014-03-25 11:50:00,21.61,21.63,21.58,21.63,88900.0,19.1198,19.1375,19.0933,19.1375,88900.0
2014-03-25 12:00:00,21.62,21.64,21.57,21.59,141400.0,19.1287,19.1464,19.0844,19.1021,141400.0
2014-03-25 12:10:00,21.58,21.59,21.48,21.49,79100.0,19.0933,19.1021,19.0048,19.0137,79100.0
2014-03-25 12:20:00,21.48,21.48,21.41,21.43,160200.0,19.0048,19.0048,18.9429,18.9606,160200.0
2014-03-25 12:30:00,21.43,21.47,21.35,21.38,247600.0,18.9606,18.996,18.8898,18.9163,247600.0
2014-03-25 12:40:00,21.39,21.42,21.31,21.32,83400.0,18.9252,18.9517,18.8544,18.8632,83400.0
2014-03-25 12:50:00,21.32,21.34,21.29,21.32,93200.0,18.8632,18.8809,18.8367,18.8632,93200.0
2014-03-25 13:00:00,21.32,21.34,21.29,21.33,42600.0,18.8632,18.8809,18.8367,18.8721,42600.0
2014-03-25 13:10:00,21.33,21.4,21.31,21.4,29300.0,18.8721,18.934,18.8544,18.934,29300.0
2014-03-25 13:20:00,21.4,21.43,21.38,21.41,77800.0,18.934,18.9606,18.9163,18.9429,77800.0
2014-03-25 13:30:00,21.41,21.45,21.34,21.35,62400.0,18.9429,18.9783,18.8809,18.8898,62400.0
2014-03-25 13:40:00,21.36,21.42,21.35,21.39,67700.0,18.8986,18.9517,18.8898,18.9252,67700.0
2014-03-25 13:50:00,21.4,21.41,21.37,21.41,61800.0,18.934,18.9429,18.9075,18.9429,61800.0
2014-03-25 14:00:00,21.41,21.44,21.39,21.44,70800.0,18.9429,18.9694,18.9252,18.9694,70800.0
2014-03-25 14:10:00,21.44,21.46,21.41,21.42,111700.0,18.9694,18.9871,18.9429,18.9517,111700.0
2014-03-25 14:20:00,21.42,21.43,21.39,21.42,162000.0,18.9517,18.9606,18.9252,18.9517,162000.0
2014-03-25 14:30:00,21.42,21.44,21.41,21.44,84500.0,18.9517,18.9694,18.9429,18.9694,84500.0
2014-03-25 14:40:00,21.44,21.5,21.43,21.46,305900.0,18.9694,19.0225,18.9606,18.9871,305900.0
2014-03-25 14:50:00,21.47,21.48,21.44,21.46,118900.0,18.996,19.0048,18.9694,18.9871,118900.0
2014-03-25 15:00:00,21.45,21.5,21.45,21.49,124200.0,18.9783,19.0225,18.9783,19.0137,124200.0
2014-03-25 15:10:00,21.5,21.53,21.47,21.53,186400.0,19.0225,19.049,18.996,19.049,186400.0
2014-03-25 15:20:00,21.53,21.53,21.48,21.48,133200.0,19.049,19.049,19.0048,19.0048,133200.0
2014-03-25 15:30:00,21.49,21.51,21.48,21.48,176800.0,19.0137,19.0313,19.0048,19.0048,176800.0
2014-03-25 15:40:00,21.48,21.49,21.44,21.45,281000.0,19.0048,19.0137,18.9694,18.9783,281000.0
2014-03-25 15:50:00,21.45,21.47,21.44,21.45,440500.0,18.9783,18.996,18.9694,18.9783,440500.0
2014-03-26 09:30:00,21.56,21.61,21.45,21.56,87800.0,19.0756,19.1198,18.9783,19.0756,87800.0
2014-03-26 09:40:00,21.54,21.71,21.49,21.71,126600.0,19.0579,19.2083,19.0137,19.2083,126600.0
2014-03-26 09:50:00,21.71,21.71,21.57,21.59,83800.0,19.2083,19.2083,19.0844,19.1021,83800.0
2014-03-26 10:00:00,21.58,21.67,21.55,21.6,199400.0,19.0933,19.1729,19.0667,19.111,199400.0
2014-03-26 10:10:00,21.59,21.62,21.52,21.58,73400.0,19.1021,19.1287,19.0402,19.0933,73400.0
2014-03-26 10:20:00,21.58,21.61,21.52,21.55,123500.0,19.0933,19.1198,19.0402,19.0667,123500.0
2014-03-26 10:30:00,21.54,21.6,21.51,21.58,153300.0,19.0579,19.111,19.0313,19.0933,153300.0
2014-03-26 10:40:00,21.57,21.58,21.51,21.53,130000.0,19.0844,19.0933,19.0313,19.049,130000.0
2014-03-26 10:50:00,21.54,21.57,21.5,21.52,107200.0,19.0579,19.0844,19.0225,19.0402,107200.0
2014-03-26 11:00:00,21.52,21.58,21.52,21.57,83400.0,19.0402,19.0933,19.0402,19.0844,83400.0
2014-03-26 11:10:00,21.57,21.59,21.49,21.51,477400.0,19.0844,19.1021,19.0137,19.0313,477400.0
2014-03-26 11:20:00,21.51,21.62,21.51,21.55,164400.0,19.0313,19.1287,19.0313,19.0667,164400.0
2014-03-26 11:30:00,21.56,21.56,21.5,21.51,89900.0,19.0756,19.0756,19.0225,19.0313,89900.0
2014-03-26 11:40:00,21.52,21.52,21.43,21.47,95800.0,19.0402,19.0402,18.9606,18.996,95800.0
2014-03-26 11:50:00,21.46,21.48,21.39,21.41,142300.0,18.9871,19.0048,18.9252,18.9429,142300.0
2014-03-26 12:00:00,21.41,21.42,21.36,21.4,119400.0,18.9429,18.9517,18.8986,18.934,119400.0
2014-03-26 12:10:00,21.4,21.4,21.35,21.37,82300.0,18.934,18.934,18.8898,18.9075,82300.0
2014-03-26 12:20:00,21.37,21.4,21.34,21.39,34900.0,18.9075,18.934,18.8809,18.9252,34900.0
2014-03-26 12:30:00,21.39,21.41,21.35,21.37,48700.0,18.9252,18.9429,18.8898,18.9075,48700.0
2014-03-26 12:40:00,21.37,21.41,21.33,21.33,46800.0,18.9075,18.9429,18.8721,18.8721,46800.0
2014-03-26 12:50:00,21.33,21.36,21.3,21.32,49200.0,18.8721,18.8986,18.8455,18.8632,49200.0
2014-03-26 13:00:00,21.31,21.32,21.25,21.25,51000.0,18.8544,18.8632,18.8013,18.8013,51000.0
2014-03-26 13:10:00,21.25,21.26,21.2,21.22,66300.0,18.8013,18.8102,18.7571,18.7748,66300.0
2014-03-26 13:20:00,21.21,21.22,21.17,21.19,128400.0,18.7659,18.7748,18.7305,18.7482,128400.0
2014-03-26 13:30:00,21.18,21.23,21.17,21.23,175900.0,18.7394,18.7836,18.7305,18.7836,175900.0
2014-03-26 13:40:00,21.22,21.24,21.19,21.23,142000.0,18.7748,18.7925,18.7482,18.7836,142000.0
2014-03-26 13:50:00,21.23,21.32,21.18,21.3,145400.0,18.7836,18.8632,18.7394,18.8455,145400.0
2014-03-26 14:00:00,21.3,21.32,21.27,21.29,130900.0,18.8455,18.8632,18.819,18.8367,130900.0
2014-03-26 14:10:00,21.3,21.3,21.22,21.24,129200.0,18.8455,18.8455,18.7748,18.7925,129200.0
2014-03-26 14:20:00,21.24,21.26,21.21,21.25,136500.0,18.7925,18.8102,18.7659,18.8013,136500.0
2014-03-26 14:30:00,21.24,21.27,21.2,21.2,129400.0,18.7925,18.819,18.7571,18.7571,129400.0
2014-03-26 14:40:00,21.2,21.23,21.2,21.21,83600.0,18.7571,18.7836,18.7571,18.7659,83600.0
2014-03-26 14:50:00,21.22,21.27,21.2,21.27,88800.0,18.7748,18.819,18.7571,18.819,88800.0
2014-03-26 15:00:00,21.27,21.28,21.21,21.23,79300.0,18.819,18.8279,18.7659,18.7836,79300.0
2014-03-26 15:10:00,21.23,21.24,21.19,21.21,102700.0,18.7836,18.7925,18.7482,18.7659,102700.0
2014-03-26 15:20:00,21.21,21.26,21.19,21.21,321200.0,18.7659,18.8102,18.7482,18.7659,321200.0
2014-03-26 15:30:00,21.21,21.24,21.19,21.23,141800.0,18.7659,18.7925,18.7482,18.7836,141800.0
2014-03-26 15:40:00,21.23,21.23,21.16,21.18,257800.0,18.7836,18.7836,18.7217,18.7394,257800.0
2014-03-26 15:50:00,21.17,21.19,21.13,21.15,628300.0,18.7305,18.7482,18.6951,18.7128,628300.0
2014-03-27 09:30:00,21.13,21.22,21.06,21.2,85000.0,18.6951,18.7748,18.6332,18.7571,85000.0
2014-03-27 09:40:00,21.22,21.35,21.04,21.1,141700.0,18.7748,18.8898,18.6155,18.6686,141700.0
2014-03-27 09:50:00,21.12,21.49,21.11,21.35,162700.0,18.6863,19.0137,18.6774,18.8898,162700.0
2014-03-27 10:00:00,21.34,21.58,21.27,21.56,173200.0,18.8809,19.0933,18.819,19.0756,173200.0
2014-03-27 10:10:00,21.56,21.56,21.37,21.38,168800.0,19.0756,19.0756,18.9075,18.9163,168800.0
2014-03-27 10:20:00,21.38,21.42,21.35,21.41,172600.0,18.9163,18.9517,18.8898,18.9429,172600.0
2014-03-27 10:30:00,21.41,21.43,21.3,21.31,124100.0,18.9429,18.9606,18.8455,18.8544,124100.0
2014-03-27 10:40:00,21.31,21.32,21.25,21.25,104000.0,18.8544,18.8632,18.8013,18.8013,104000.0
2014-03-27 10:50:00,21.26,21.29,21.16,21.2,243400.0,18.8102,18.8367,18.7217,18.7571,243400.0
2014-03-27 11:00:00,21.2,21.2,21.13,21.15,107500.0,18.7571,18.7571,18.6951,18.7128,107500.0
2014-03-27 11:10:00,21.16,21.18,21.14,21.14,194500.0,18.7217,18.7394,18.704,18.704,194500.0
2014-03-27 11:20:00,21.15,21.17,21.1,21.12,148500.0,18.7128,18.7305,18.6686,18.6863,148500.0
2014-03-27 11:30:00,21.12,21.13,21.07,21.11,91000.0,18.6863,18.6951,18.642,18.6774,91000.0
2014-03-27 11:40:00,21.1,21.11,20.96,20.96,268700.0,18.6686,18.6774,18.5447,18.5447,268700.0
2014-03-27 11:50:00,20.97,21.11,20.95,21.1,182400.0,18.5536,18.6774,18.5359,18.6686,182400.0
2014-03-27 12:00:00,21.1,21.12,21.07,21.09,77400.0,18.6686,18.6863,18.642,18.6597,77400.0
2014-03-27 12:10:00,21.1,21.23,21.1,21.19,118800.0,18.6686,18.7836,18.6686,18.7482,118800.0
2014-03-27 12:20:00,21.19,21.23,21.18,21.2,39700.0,18.7482,18.7836,18.7394,18.7571,39700.0
2014-03-27 12:30:00,21.21,21.23,21.18,21.18,32000.0,18.7659,18.7836,18.7394,18.7394,32000.0
2014-03-27 12:40:00,21.18,21.21,21.14,21.21,51700.0,18.7394,18.7659,18.704,18.7659,51700.0
2014-03-27 12:50:00,21.19,21.2,21.13,21.19,52500.0,18.7482,18.7571,18.6951,18.7482,52500.0
2014-03-27 13:00:00,21.18,21.25,21.18,21.22,53700.0,18.7394,18.8013,18.7394,18.7748,53700.0
2014-03-27 13:10:00,21.21,21.23,21.19,21.2,35400.0,18.7659,18.7836,18.7482,18.7571,35400.0
2014-03-27 13:20:00,21.19,21.25,21.19,21.22,49100.0,18.7482,18.8013,18.7482,18.7748,49100.0
2014-03-27 13:30:00,21.22,21.25,21.18,21.19,50700.0,18.7748,18.8013,18.7394,18.7482,50700.0
2014-03-27 13:40:00,21.19,21.22,21.17,21.19,96400.0,18.7482,18.7748,18.7305,18.7482,96400.0
2014-03-27 13:50:00,21.19,21.21,21.17,21.19,115400.0,18.7482,18.7659,18.7305,18.7482,115400.0
2014-03-27 14:00:00,21.19,21.2,21.15,21.17,45800.0,18.7482,18.7571,18.7128,18.7305,45800.0
2014-03-27 14:10:00,21.18,21.19,21.15,21.17,32500.0,18.7394,18.7482,18.7128,18.7305,32500.0
2014-03-27 14:20:00,21.18,21.23,21.15,21.2,67600.0,18.7394,18.7836,18.7128,18.7571,67600.0
2014-03-27 14:30:00,21.2,21.23,21.17,21.21,74300.0,18.7571,18.7836,18.7305,18.7659,74300.0
2014-03-27 14:40:00,21.21,21.29,21.21,21.29,76700.0,18.7659,18.8367,18.7659,18.8367,76700.0
2014-03-27 14:50:00,21.28,21.29,21.23,21.26,83600.0,18.8279,18.8367,18.7836,18.8102,83600.0
2014-03-27 15:00:00,21.26,21.27,21.22,21.23,108900.0,18.8102,18.819,18.7748,18.7836,108900.0
2014-03-27 15:10:00,21.23,21.27,21.2,21.24,113200.0,18.7836,18.819,18.7571,18.7925,113200.0
2014-03-27 15:20:00,21.24,21.29,21.22,21.26,55500.0,18.7925,18.8367,18.7748,18.8102,55500.0
2014-03-27 15:30:00,21.27,21.3,21.24,21.29,94100.0,18.819,18.8455,18.7925,18.8367,94100.0
2014-03-27 15:40:00,21.3,21.32,21.27,21.3,128500.0,18.8455,18.8632,18.819,18.8455,128500.0
2014-03-27 15:50:00,21.29,21.31,21.23,21.25,896900.0,18.8367,18.8544,18.7836,18.8013,896900.0
2014-03-28 09:30:00,21.37,21.52,21.28,21.42,129600.0,18.9075,19.0402,18.8279,18.9517,129600.0
2014-03-28 09:40:00,21.42,21.48,21.3,21.33,179900.0,18.9517,19.0048,18.8455,18.8721,179900.0
2014-03-28 09:50:00,21.34,21.46,21.31,21.43,86600.0,18.8809,18.9871,18.8544,18.9606,86600.0
2014-03-28 10:00:00,21.47,21.56,21.44,21.52,97200.0,18.996,19.0756,18.9694,19.0402,97200.0
2014-03-28 10:10:00,21.52,21.57,21.5,21.53,66100.0,19.0402,19.0844,19.0225,19.049,66100.0
2014-03-28 10:20:00,21.53,21.55,21.37,21.37,98200.0,19.049,19.0667,18.9075,18.9075,98200.0
2014-03-28 10:30:00,21.37,21.49,21.33,21.47,161000.0,18.9075,19.0137,18.8721,18.996,161000.0
2014-03-28 10:40:00,21.47,21.51,21.42,21.51,30400.0,18.996,19.0313,18.9517,19.0313,30400.0
2014-03-28 10:50:00,21.51,21.55,21.48,21.53,65400.0,19.0313,19.0667,19.0048,19.049,65400.0
2014-03-28 11:00:00,21.52,21.57,21.51,21.53,93700.0,19.0402,19.0844,19.0313,19.049,93700.0
2014-03-28 11:10:00,21.53,21.57,21.52,21.55,94700.0,19.049,19.0844,19.0402,19.0667,94700.0
2014-03-28 11:20:00,21.55,21.6,21.55,21.6,196600.0,19.0667,19.111,19.0667,19.111,196600.0
2014-03-28 11:30:00,21.59,21.62,21.54,21.55,76100.0,19.1021,19.1287,19.0579,19.0667,76100.0
2014-03-28 11:40:00,21.55,21.61,21.53,21.58,107300.0,19.0667,19.1198,19.049,19.0933,107300.0
2014-03-28 11:50:00,21.58,21.62,21.54,21.62,93000.0,19.0933,19.1287,19.0579,19.1287,93000.0
2014-03-28 12:00:00,21.62,21.64,21.58,21.62,72900.0,19.1287,19.1464,19.0933,19.1287,72900.0
2014-03-28 12:10:00,21.62,21.71,21.61,21.7,117400.0,19.1287,19.2083,19.1198,19.1995,117400.0
2014-03-28 12:20:00,21.69,21.69,21.6,21.62,79400.0,19.1906,19.1906,19.111,19.1287,79400.0
2014-03-28 12:30:00,21.61,21.72,21.6,21.71,79200.0,19.1198,19.2171,19.111,19.2083,79200.0
2014-03-28 12:40:00,21.71,21.77,21.7,21.73,104100.0,19.2083,19.2614,19.1995,19.226,104100.0
2014-03-28 12:50:00,21.72,21.78,21.72,21.76,52400.0,19.2171,19.2702,19.2171,19.2525,52400.0
2014-03-28 13:00:00,21.76,21.79,21.72,21.78,60300.0,19.2525,19.2791,19.2171,19.2702,60300.0
2014-03-28 13:10:00,21.78,21.78,21.7,21.72,43000.0,19.2702,19.2702,19.1995,19.2171,43000.0
2014-03-28 13:20:00,21.72,21.78,21.7,21.78,99800.0,19.2171,19.2702,19.1995,19.2702,99800.0
2014-03-28 13:30:00,21.77,21.83,21.72,21.79,53800.0,19.2614,19.3145,19.2171,19.2791,53800.0
2014-03-28 13:40:00,21.79,21.86,21.79,21.85,51600.0,19.2791,19.341,19.2791,19.3322,51600.0
2014-03-28 13:50:00,21.84,21.86,21.8,21.84,35200.0,19.3233,19.341,19.2879,19.3233,35200.0
2014-03-28 14:00:00,21.83,21.83,21.72,21.72,94300.0,19.3145,19.3145,19.2171,19.2171,94300.0
2014-03-28 14:10:00,21.72,21.73,21.66,21.7,100900.0,19.2171,19.226,19.1641,19.1995,100900.0
2014-03-28 14:20:00,21.7,21.74,21.66,21.67,106900.0,19.1995,19.2348,19.1641,19.1729,106900.0
2014-03-28 14:30:00,21.67,21.73,21.66,21.68,137000.0,19.1729,19.226,19.1641,19.1818,137000.0
2014-03-28 14:40:00,21.68,21.72,21.66,21.67,167200.0,19.1818,19.2171,19.1641,19.1729,167200.0
2014-03-28 14:50:00,21.67,21.76,21.67,21.76,148900.0,19.1729,19.2525,19.1729,19.2525,148900.0
2014-03-28 15:00:00,21.76,21.78,21.7,21.71,153100.0,19.2525,19.2702,19.1995,19.2083,153100.0
2014-03-28 15:10:00,21.7,21.75,21.67,21.68,159600.0,19.1995,19.2437,19.1729,19.1818,159600.0
2014-03-28 15:20:00,21.68,21.71,21.67,21.71,237500.0,19.1818,19.2083,19.1729,19.2083,237500.0
2014-03-28 15:30:00,21.71,21.72,21.67,21.68,270400.0,19.2083,19.2171,19.1729,19.1818,270400.0
2014-03-28 15:40:00,21.68,21.7,21.63,21.67,362700.0,19.1818,19.1995,19.1375,19.1729,362700.0
2014-03-28 15:50:00,21.67,21.68,21.65,21.66,853400.0,19.1729,19.1818,19.1552,19.1641,853400.0
2014-03-31 09:30:00,21.77,21.84,21.63,21.65,214100.0,19.2614,19.3233,19.1375,19.1552,214100.0
2014-03-31 09:40:00,21.65,21.69,21.55,21.55,142100.0,19.1552,19.1906,19.0667,19.0667,142100.0
2014-03-31 09:50:00,21.57,21.85,21.57,21.84,142000.0,19.0844,19.3322,19.0844,19.3233,142000.0
2014-03-31 10:00:00,21.83,21.85,21.77,21.8,112000.0,19.3145,19.3322,19.2614,19.2879,112000.0
2014-03-31 10:10:00,21.8,21.83,21.71,21.71,85300.0,19.2879,19.3145,19.2083,19.2083,85300.0
2014-03-31 10:20:00,21.72,21.75,21.71,21.73,94000.0,19.2171,19.2437,19.2083,19.226,94000.0
2014-03-31 10:30:00,21.73,21.75,21.7,21.71,89500.0,19.226,19.2437,19.1995,19.2083,89500.0
2014-03-31 10:40:00,21.71,21.75,21.69,21.74,106000.0,19.2083,19.2437,19.1906,19.2348,106000.0
2014-03-31 10:50:00,21.74,21.83,21.73,21.82,330700.0,19.2348,19.3145,19.226,19.3056,330700.0
2014-03-31 11:00:00,21.82,21.84,21.75,21.77,312400.0,19.3056,19.3233,19.2437,19.2614,312400.0
2014-03-31 11:10:00,21.77,21.86,21.77,21.8,553900.0,19.2614,19.341,19.2614,19.2879,553900.0
2014-03-31 11:20:00,21.8,21.81,21.71,21.72,192000.0,19.2879,19.2968,19.2083,19.2171,192000.0
2014-03-31 11:30:00,21.71,21.74,21.69,21.73,135300.0,19.2083,19.2348,19.1906,19.226,135300.0
2014-03-31 11:40:00,21.73,21.79,21.73,21.78,45800.0,19.226,19.2791,19.226,19.2702,45800.0
2014-03-31 11:50:00,21.77,21.81,21.74,21.8,92400.0,19.2614,19.2968,19.2348,19.2879,92400.0
2014-03-31 12:00:00,21.81,21.94,21.8,21.92,193300.0,19.2968,19.4118,19.2879,19.3941,193300.0
2014-03-31 12:10:00,21.92,21.97,21.91,21.96,145500.0,19.3941,19.4383,19.3853,19.4295,145500.0
2014-03-31 12:20:00,21.96,21.99,21.93,21.95,111400.0,19.4295,19.456,19.4029,19.4206,111400.0
2014-03-31 12:30:00,21.95,21.96,21.91,21.94,75000.0,19.4206,19.4295,19.3853,19.4118,75000.0
2014-03-31 12:40:00,21.94,21.96,21.91,21.94,169200.0,19.4118,19.4295,19.3853,19.4118,169200.0
2014-03-31 12:50:00,21.94,21.95,21.87,21.88,123000.0,19.4118,19.4206,19.3499,19.3587,123000.0
2014-03-31 13:00:00,21.87,21.89,21.77,21.79,213500.0,19.3499,19.3676,19.2614,19.2791,213500.0
2014-03-31 13:10:00,21.79,21.8,21.75,21.75,50300.0,19.2791,19.2879,19.2437,19.2437,50300.0
2014-03-31 13:20:00,21.76,21.76,21.7,21.74,54200.0,19.2525,19.2525,19.1995,19.2348,54200.0
2014-03-31 13:30:00,21.75,21.75,21.65,21.67,62400.0,19.2437,19.2437,19.1552,19.1729,62400.0
2014-03-31 13:40:00,21.66,21.7,21.65,21.67,51200.0,19.1641,19.1995,19.1552,19.1729,51200.0
2014-03-31 13:50:00,21.66,21.68,21.63,21.65,80800.0,19.1641,19.1818,19.1375,19.1552,80800.0
2014-03-31 14:00:00,21.64,21.7,21.63,21.65,108700.0,19.1464,19.1995,19.1375,19.1552,108700.0
2014-03-31 14:10:00,21.66,21.67,21.63,21.64,109600.0,19.1641,19.1729,19.1375,19.1464,109600.0
2014-03-31 14:20:00,21.65,21.66,21.63,21.63,37200.0,19.1552,19.1641,19.1375,19.1375,37200.0
2014-03-31 14:30:00,21.63,21.65,21.63,21.64,59100.0,19.1375,19.1552,19.1375,19.1464,59100.0
2014-03-31 14:40:00,21.64,21.69,21.64,21.69,60800.0,19.1464,19.1906,19.1464,19.1906,60800.0
2014-03-31 14:50:00,21.68,21.72,21.68,21.72,53200.0,19.1818,19.2171,19.1818,19.2171,53200.0
2014-03-31 15:00:00,21.71,21.72,21.69,21.71,29900.0,19.2083,19.2171,19.1906,19.2083,29900.0
2014-03-31 15:10:00,21.71,21.75,21.71,21.73,68000.0,19.2083,19.2437,19.2083,19.226,68000.0
2014-03-31 15:20:00,21.73,21.76,21.72,21.75,85700.0,19.226,19.2525,19.2171,19.2437,85700.0
2014-03-31 15:30:00,21.75,21.77,21.72,21.76,106900.0,19.2437,19.2614,19.2171,19.2525,106900.0
2014-03-31 15:40:00,21.75,21.77,21.68,21.68,241500.0,19.2437,19.2614,19.1818,19.1818,241500.0
2014-03-31 15:50:00,21.68,21.69,21.64,21.66,1217900.0,19.1818,19.1906,19.1464,19.1641,1217900.0
2014-04-01 09:30:00,21.72,21.91,21.67,21.9,126100.0,19.2171,19.3853,19.1729,19.3764,126100.0
2014-04-01 09:40:00,21.91,21.98,21.85,21.91,124900.0,19.3853,19.4472,19.3322,19.3853,124900.0
2014-04-01 09:50:00,21.91,22.02,21.91,22.01,146800.0,19.3853,19.4826,19.3853,19.4737,146800.0
2014-04-01 10:00:00,22.01,22.11,22.0,22.1,287600.0,19.4737,19.5622,19.4649,19.5534,287600.0
2014-04-01 10:10:00,22.1,22.11,22.0,22.07,160600.0,19.5534,19.5622,19.4649,19.5268,160600.0
2014-04-01 10:20:00,22.06,22.08,22.0,22.03,72000.0,19.518,19.5357,19.4649,19.4914,72000.0
2014-04-01 10:30:00,22.03,22.14,22.02,22.14,67700.0,19.4914,19.5888,19.4826,19.5888,67700.0
2014-04-01 10:40:00,22.14,22.2,22.1,22.1,117300.0,19.5888,19.6418,19.5534,19.5534,117300.0
2014-04-01 10:50:00,22.1,22.17,22.05,22.15,88300.0,19.5534,19.6153,19.5091,19.5976,88300.0
2014-04-01 11:00:00,22.15,22.18,22.13,22.13,49300.0,19.5976,19.6241,19.5799,19.5799,49300.0
2014-04-01 11:10:00,22.12,22.22,22.12,22.19,78000.0,19.5711,19.6595,19.5711,19.633,78000.0
2014-04-01 11:20:00,22.19,22.24,22.17,22.24,104400.0,19.633,19.6772,19.6153,19.6772,104400.0
2014-04-01 11:30:00,22.24,22.26,22.19,22.24,63800.0,19.6772,19.6949,19.633,19.6772,63800.0
2014-04-01 11:40:00,22.24,22.3,22.22,22.22,123600.0,19.6772,19.7303,19.6595,19.6595,123600.0
2014-04-01 11:50:00,22.22,22.25,22.18,22.18,83100.0,19.6595,19.6861,19.6241,19.6241,83100.0
2014-04-01 12:00:00,22.18,22.18,22.15,22.16,36900.0,19.6241,19.6241,19.5976,19.6064,36900.0
2014-04-01 12:10:00,22.16,22.19,22.13,22.19,63900.0,19.6064,19.633,19.5799,19.633,63900.0
2014-04-01 12:20:00,22.19,22.2,22.15,22.19,26800.0,19.633,19.6418,19.5976,19.633,26800.0
2014-04-01 12:30:00,22.19,22.2,22.16,22.18,31700.0,19.633,19.6418,19.6064,19.6241,31700.0
2014-04-01 12:40:00,22.16,22.18,22.1,22.1,47600.0,19.6064,19.6241,19.5534,19.5534,47600.0
2014-04-01 12:50:00,22.1,22.12,22.01,22.02,94000.0,19.5534,19.5711,19.4737,19.4826,94000.0
2014-04-01 13:00:00,22.02,22.03,21.96,21.98,112500.0,19.4826,19.4914,19.4295,19.4472,112500.0
2014-04-01 13:10:00,21.98,22.01,21.93,22.0,51800.0,19.4472,19.4737,19.4029,19.4649,51800.0
2014-04-01 13:20:00,22.01,22.04,22.0,22.03,42200.0,19.4737,19.5003,19.4649,19.4914,42200.0
2014-04-01 13:30:00,22.02,22.03,22.0,22.02,26600.0,19.4826,19.4914,19.4649,19.4826,26600.0
2014-04-01 13:40:00,22.02,22.05,22.02,22.04,31100.0,19.4826,19.5091,19.4826,19.5003,31100.0
2014-04-01 13:50:00,22.04,22.11,22.04,22.08,174500.0,19.5003,19.5622,19.5003,19.5357,174500.0
2014-04-01 14:00:00,22.08,22.1,22.05,22.1,34600.0,19.5357,19.5534,19.5091,19.5534,34600.0
2014-04-01 14:10:00,22.1,22.1,22.06,22.08,71700.0,19.5534,19.5534,19.518,19.5357,71700.0
2014-04-01 14:20:00,22.09,22.1,22.05,22.07,55800.0,19.5445,19.5534,19.5091,19.5268,55800.0
2014-04-01 14:30:00,22.07,22.09,22.04,22.05,85300.0,19.5268,19.5445,19.5003,19.5091,85300.0
2014-04-01 14:40:00,22.05,22.06,21.98,21.99,74100.0,19.5091,19.518,19.4472,19.456,74100.0
2014-04-01 14:50:00,22.0,22.04,22.0,22.03,84900.0,19.4649,19.5003,19.4649,19.4914,84900.0
2014-04-01 15:00:00,22.02,22.05,22.01,22.05,67000.0,19.4826,19.5091,19.4737,19.5091,67000.0
2014-04-01 15:10:00,22.05,22.06,22.03,22.04,106300.0,19.5091,19.518,19.4914,19.5003,106300.0
2014-04-01 15:20:00,22.04,22.07,22.03,22.07,92300.0,19.5003,19.5268,19.4914,19.5268,92300.0
2014-04-01 15:30:00,22.07,22.07,22.04,22.05,136600.0,19.5268,19.5268,19.5003,19.5091,136600.0
2014-04-01 15:40:00,22.05,22.14,22.05,22.11,267800.0,19.5091,19.5888,19.5091,19.5622,267800.0
2014-04-01 15:50:00,22.11,22.15,22.1,22.14,598400.0,19.5622,19.5976,19.5534,19.5888,598400.0
2014-04-02 09:30:00,22.16,22.16,21.82,21.91,255300.0,19.6064,19.6064,19.3056,19.3853,255300.0
2014-04-02 09:40:00,21.9,22.0,21.9,21.97,127300.0,19.3764,19.4649,19.3764,19.4383,127300.0
2014-04-02 09:50:00,21.96,22.01,21.94,21.95,171700.0,19.4295,19.4737,19.4118,19.4206,171700.0
2014-04-02 10:00:00,21.96,22.1,21.94,22.1,163400.0,19.4295,19.5534,19.4118,19.5534,163400.0
2014-04-02 10:10:00,22.09,22.09,21.96,22.02,75000.0,19.5445,19.5445,19.4295,19.4826,75000.0
2014-04-02 10:20:00,22.01,22.1,22.0,22.1,202500.0,19.4737,19.5534,19.4649,19.5534,202500.0
2014-04-02 10:30:00,22.1,22.16,22.07,22.11,119400.0,19.5534,19.6064,19.5268,19.5622,119400.0
2014-04-02 10:40:00,22.12,22.12,22.08,22.11,44000.0,19.5711,19.5711,19.5357,19.5622,44000.0
2014-04-02 10:50:00,22.12,22.17,22.12,22.17,51600.0,19.5711,19.6153,19.5711,19.6153,51600.0
2014-04-02 11:00:00,22.18,22.26,22.16,22.25,73100.0,19.6241,19.6949,19.6064,19.6861,73100.0
2014-04-02 11:10:00,22.26,22.26,22.21,22.21,86900.0,19.6949,19.6949,19.6507,19.6507,86900.0
2014-04-02 11:20:00,22.21,22.33,22.21,22.31,82200.0,19.6507,19.7569,19.6507,19.7392,82200.0
2014-04-02 11:30:00,22.31,22.36,22.28,22.33,111400.0,19.7392,19.7834,19.7126,19.7569,111400.0
2014-04-02 11:40:00,22.32,22.33,22.28,22.3,50500.0,19.748,19.7569,19.7126,19.7303,50500.0
2014-04-02 11:50:00,22.31,22.34,22.29,22.31,30600.0,19.7392,19.7657,19.7215,19.7392,30600.0
2014-04-02 12:00:00,22.3,22.3,22.22,22.28,58100.0,19.7303,19.7303,19.6595,19.7126,58100.0
2014-04-02 12:10:00,22.27,22.29,22.24,22.24,45100.0,19.7038,19.7215,19.6772,19.6772,45100.0
2014-04-02 12:20:00,22.24,22.27,22.23,22.25,28300.0,19.6772,19.7038,19.6684,19.6861,28300.0
2014-04-02 12:30:00,22.24,22.27,22.23,22.25,25700.0,19.6772,19.7038,19.6684,19.6861,25700.0
2014-04-02 12:40:00,22.25,22.28,22.24,22.26,38300.0,19.6861,19.7126,19.6772,19.6949,38300.0
2014-04-02 12:50:00,22.26,22.29,22.26,22.26,34900.0,19.6949,19.7215,19.6949,19.6949,34900.0
2014-04-02 13:00:00,22.26,22.27,22.23,22.23,24300.0,19.6949,19.7038,19.6684,19.6684,24300.0
2014-04-02 13:10:00,22.23,22.23,22.19,22.21,37100.0,19.6684,19.6684,19.633,19.6507,37100.0
2014-04-02 13:20:00,22.21,22.22,22.19,22.22,49700.0,19.6507,19.6595,19.633,19.6595,49700.0
2014-04-02 13:30:00,22.22,22.25,22.19,22.2,42400.0,19.6595,19.6861,19.633,19.6418,42400.0
2014-04-02 13:40:00,22.2,22.23,22.17,22.18,49000.0,19.6418,19.6684,19.6153,19.6241,49000.0
2014-04-02 13:50:00,22.18,22.2,22.17,22.2,23600.0,19.6241,19.6418,19.6153,19.6418,23600.0
2014-04-02 14:00:00,22.19,22.24,22.19,22.22,27000.0,19.633,19.6772,19.633,19.6595,27000.0
2014-04-02 14:10:00,22.22,22.28,22.21,22.26,32900.0,19.6595,19.7126,19.6507,19.6949,32900.0
2014-04-02 14:20:00,22.26,22.29,22.24,22.26,38300.0,19.6949,19.7215,19.6772,19.6949,38300.0
2014-04-02 14:30:00,22.25,22.3,22.24,22.29,43900.0,19.6861,19.7303,19.6772,19.7215,43900.0
2014-04-02 14:40:00,22.28,22.29,22.25,22.27,42100.0,19.7126,19.7215,19.6861,19.7038,42100.0
2014-04-02 14:50:00,22.27,22.28,22.24,22.28,52500.0,19.7038,19.7126,19.6772,19.7126,52500.0
2014-04-02 15:00:00,22.28,22.29,22.26,22.28,45300.0,19.7126,19.7215,19.6949,19.7126,45300.0
2014-04-02 15:10:00,22.27,22.29,22.26,22.27,50500.0,19.7038,19.7215,19.6949,19.7038,50500.0
2014-04-02 15:20:00,22.27,22.31,22.25,22.31,58200.0,19.7038,19.7392,19.6861,19.7392,58200.0
2014-04-02 15:30:00,22.3,22.31,22.26,22.28,96700.0,19.7303,19.7392,19.6949,19.7126,96700.0
2014-04-02 15:40:00,22.29,22.3,22.25,22.27,132100.0,19.7215,19.7303,19.6861,19.7038,132100.0
2014-04-02 15:50:00,22.26,22.27,22.23,22.24,245700.0,19.6949,19.7038,19.6684,19.6772,245700.0
2014-04-03 09:30:00,22.26,22.27,22.02,22.1,113200.0,19.6949,19.7038,19.4826,19.5534,113200.0
2014-04-03 09:40:00,22.08,22.22,21.93,21.96,75800.0,19.5357,19.6595,19.4029,19.4295,75800.0
2014-04-03 09:50:00,21.98,22.06,21.95,22.06,72100.0,19.4472,19.518,19.4206,19.518,72100.0
2014-04-03 10:00:00,22.06,22.13,22.01,22.1,132800.0,19.518,19.5799,19.4737,19.5534,132800.0
2014-04-03 10:10:00,22.09,22.23,22.09,22.22,99500.0,19.5445,19.6684,19.5445,19.6595,99500.0
2014-04-03 10:20:00,22.22,22.29,22.22,22.23,83800.0,19.6595,19.7215,19.6595,19.6684,83800.0
2014-04-03 10:30:00,22.24,22.32,22.23,22.24,77700.0,19.6772,19.748,19.6684,19.6772,77700.0
2014-04-03 10:40:00,22.24,22.31,22.23,22.26,65800.0,19.6772,19.7392,19.6684,19.6949,65800.0
2014-04-03 10:50:00,22.27,22.35,22.26,22.34,38400.0,19.7038,19.7746,19.6949,19.7657,38400.0
2014-04-03 11:00:00,22.34,22.35,22.25,22.25,63700.0,19.7657,19.7746,19.6861,19.6861,63700.0
2014-04-03 11:10:00,22.24,22.26,22.22,22.26,73900.0,19.6772,19.6949,19.6595,19.6949,73900.0
2014-04-03 11:20:00,22.26,22.3,22.21,22.29,74900.0,19.6949,19.7303,19.6507,19.7215,74900.0
2014-04-03 11:30:00,22.28,22.32,22.25,22.3,64600.0,19.7126,19.748,19.6861,19.7303,64600.0
2014-04-03 11:40:00,22.3,22.3,22.24,22.26,51300.0,19.7303,19.7303,19.6772,19.6949,51300.0
2014-04-03 11:50:00,22.27,22.31,22.25,22.29,56300.0,19.7038,19.7392,19.6861,19.7215,56300.0
2014-04-03 12:00:00,22.29,22.33,22.27,22.3,31600.0,19.7215,19.7569,19.7038,19.7303,31600.0
2014-04-03 12:10:00,22.3,22.32,22.26,22.29,39700.0,19.7303,19.748,19.6949,19.7215,39700.0
2014-04-03 12:20:00,22.28,22.3,22.25,22.26,55600.0,19.7126,19.7303,19.6861,19.6949,55600.0
2014-04-03 12:30:00,22.26,22.26,22.21,22.24,61700.0,19.6949,19.6949,19.6507,19.6772,61700.0
2014-04-03 12:40:00,22.23,22.27,22.22,22.24,38800.0,19.6684,19.7038,19.6595,19.6772,38800.0
2014-04-03 12:50:00,22.25,22.29,22.25,22.28,104700.0,19.6861,19.7215,19.6861,19.7126,104700.0
2014-04-03 13:00:00,22.27,22.33,22.27,22.31,46100.0,19.7038,19.7569,19.7038,19.7392,46100.0
2014-04-03 13:10:00,22.31,22.39,22.3,22.37,90700.0,19.7392,19.8099,19.7303,19.7922,90700.0
2014-04-03 13:20:00,22.37,22.38,22.36,22.37,24300.0,19.7922,19.8011,19.7834,19.7922,24300.0
2014-04-03 13:30:00,22.37,22.41,22.36,22.4,145700.0,19.7922,19.8276,19.7834,19.8188,145700.0
2014-04-03 13:40:00,22.41,22.44,22.4,22.41,85500.0,19.8276,19.8542,19.8188,19.8276,85500.0
2014-04-03 13:50:00,22.41,22.42,22.36,22.38,135700.0,19.8276,19.8365,19.7834,19.8011,135700.0
2014-04-03 14:00:00,22.39,22.39,22.35,22.37,56600.0,19.8099,19.8099,19.7746,19.7922,56600.0
2014-04-03 14:10:00,22.37,22.4,22.36,22.4,67200.0,19.7922,19.8188,19.7834,19.8188,67200.0
2014-04-03 14:20:00,22.39,22.4,22.36,22.36,46800.0,19.8099,19.8188,19.7834,19.7834,46800.0
2014-04-03 14:30:00,22.37,22.4,22.34,22.35,91800.0,19.7922,19.8188,19.7657,19.7746,91800.0
2014-04-03 14:40:00,22.35,22.41,22.34,22.4,65900.0,19.7746,19.8276,19.7657,19.8188,65900.0
2014-04-03 14:50:00,22.41,22.43,22.4,22.43,60000.0,19.8276,19.8453,19.8188,19.8453,60000.0
2014-04-03 15:00:00,22.43,22.43,22.42,22.43,30000.0,19.8453,19.8453,19.8365,19.8453,30000.0
2014-04-03 15:10:00,22.43,22.43,22.4,22.41,53100.0,19.8453,19.8453,19.8188,19.8276,53100.0
2014-04-03 15:20:00,22.41,22.45,22.4,22.45,71000.0,19.8276,19.863,19.8188,19.863,71000.0
2014-04-03 15:30:00,22.45,22.46,22.44,22.46,102200.0,19.863,19.8719,19.8542,19.8719,102200.0
2014-04-03 15:40:00,22.46,22.48,22.46,22.48,160400.0,19.8719,19.8896,19.8719,19.8896,160400.0
2014-04-03 15:50:00,22.48,22.48,22.43,22.44,361100.0,19.8896,19.8896,19.8453,19.8542,361100.0
2014-04-04 09:30:00,22.52,22.76,22.46,22.76,203500.0,19.925,20.1373,19.8719,20.1373,203500.0
2014-04-04 09:40:00,22.76,22.96,22.71,22.89,256700.0,20.1373,20.3143,20.0931,20.2523,256700.0
2014-04-04 09:50:00,22.88,22.93,22.71,22.88,149800.0,20.2435,20.2877,20.0931,20.2435,149800.0
2014-04-04 10:00:00,22.87,22.94,22.83,22.91,138600.0,20.2346,20.2966,20.1992,20.27,138600.0
2014-04-04 10:10:00,22.92,22.96,22.88,22.96,166300.0,20.2789,20.3143,20.2435,20.3143,166300.0
2014-04-04 10:20:00,22.96,23.07,22.95,23.06,142000.0,20.3143,20.4116,20.3054,20.4027,142000.0
2014-04-04 10:30:00,23.05,23.08,22.95,22.96,122900.0,20.3939,20.4204,20.3054,20.3143,122900.0
2014-04-04 10:40:00,22.96,23.06,22.93,23.06,178400.0,20.3143,20.4027,20.2877,20.4027,178400.0
2014-04-04 10:50:00,23.06,23.09,23.05,23.07,136500.0,20.4027,20.4293,20.3939,20.4116,136500.0
2014-04-04 11:00:00,23.06,23.1,22.93,22.93,318100.0,20.4027,20.4381,20.2877,20.2877,318100.0
2014-04-04 11:10:00,22.93,22.93,22.82,22.83,145200.0,20.2877,20.2877,20.1904,20.1992,145200.0
2014-04-04 11:20:00,22.82,22.86,22.76,22.79,96100.0,20.1904,20.2258,20.1373,20.1638,96100.0
2014-04-04 11:30:00,22.8,22.89,22.76,22.79,114200.0,20.1727,20.2523,20.1373,20.1638,114200.0
2014-04-04 11:40:00,22.79,22.79,22.65,22.66,84000.0,20.1638,20.1638,20.04,20.0488,84000.0
2014-04-04 11:50:00,22.66,22.71,22.63,22.71,90000.0,20.0488,20.0931,20.0223,20.0931,90000.0
2014-04-04 12:00:00,22.7,22.71,22.57,22.58,107900.0,20.0842,20.0931,19.9692,19.978,107900.0
2014-04-04 12:10:00,22.57,22.6,22.51,22.56,110900.0,19.9692,19.9957,19.9161,19.9604,110900.0
2014-04-04 12:20:00,22.56,22.58,22.51,22.51,61200.0,19.9604,19.978,19.9161,19.9161,61200.0
2014-04-04 12:30:00,22.51,22.54,22.45,22.48,92300.0,19.9161,19.9427,19.863,19.8896,92300.0
2014-04-04 12:40:00,22.48,22.52,22.47,22.5,64800.0,19.8896,19.925,19.8807,19.9073,64800.0
2014-04-04 12:50:00,22.5,22.5,22.39,22.43,89100.0,19.9073,19.9073,19.8099,19.8453,89100.0
2014-04-04 13:00:00,22.42,22.45,22.34,22.36,148400.0,19.8365,19.863,19.7657,19.7834,148400.0
2014-04-04 13:10:00,22.36,22.42,22.31,22.42,216400.0,19.7834,19.8365,19.7392,19.8365,216400.0
2014-04-04 13:20:00,22.42,22.48,22.41,22.48,131500.0,19.8365,19.8896,19.8276,19.8896,131500.0
2014-04-04 13:30:00,22.48,22.53,22.47,22.53,157400.0,19.8896,19.9338,19.8807,19.9338,157400.0
2014-04-04 13:40:00,22.53,22.62,22.53,22.6,743800.0,19.9338,20.0134,19.9338,19.9957,743800.0
2014-04-04 13:50:00,22.6,22.61,22.45,22.45,228700.0,19.9957,20.0046,19.863,19.863,228700.0
2014-04-04 14:00:00,22.46,22.48,22.3,22.3,138100.0,19.8719,19.8896,19.7303,19.7303,138100.0
2014-04-04 14:10:00,22.3,22.36,22.29,22.33,99700.0,19.7303,19.7834,19.7215,19.7569,99700.0
2014-04-04 14:20:00,22.33,22.35,22.25,22.25,102200.0,19.7569,19.7746,19.6861,19.6861,102200.0
2014-04-04 14:30:00,22.24,22.24,22.14,22.17,197500.0,19.6772,19.6772,19.5888,19.6153,197500.0
2014-04-04 14:40:00,22.18,22.23,22.16,22.22,115400.0,19.6241,19.6684,19.6064,19.6595,115400.0
2014-04-04 14:50:00,22.22,22.31,22.21,22.31,110500.0,19.6595,19.7392,19.6507,19.7392,110500.0
2014-04-04 15:00:00,22.31,22.33,22.29,22.29,121400.0,19.7392,19.7569,19.7215,19.7215,121400.0
2014-04-04 15:10:00,22.29,22.44,22.29,22.44,218200.0,19.7215,19.8542,19.7215,19.8542,218200.0
2014-04-04 15:20:00,22.44,22.45,22.38,22.38,181300.0,19.8542,19.863,19.8011,19.8011,181300.0
2014-04-04 15:30:00,22.38,22.39,22.31,22.32,183200.0,19.8011,19.8099,19.7392,19.748,183200.0
2014-04-04 15:40:00,22.32,22.35,22.3,22.35,302700.0,19.748,19.7746,19.7303,19.7746,302700.0
2014-04-04 15:50:00,22.35,22.36,22.3,22.32,407400.0,19.7746,19.7834,19.7303,19.748,407400.0
2014-04-07 09:30:00,22.1,22.2,22.01,22.08,273400.0,19.5534,19.6418,19.4737,19.5357,273400.0
2014-04-07 09:40:00,22.08,22.1,21.98,22.07,259600.0,19.5357,19.5534,19.4472,19.5268,259600.0
2014-04-07 09:50:00,22.07,22.18,22.06,22.13,145300.0,19.5268,19.6241,19.518,19.5799,145300.0
2014-04-07 10:00:00,22.14,22.14,21.96,21.97,242900.0,19.5888,19.5888,19.4295,19.4383,242900.0
2014-04-07 10:10:00,21.98,22.03,21.81,21.89,236900.0,19.4472,19.4914,19.2968,19.3676,236900.0
2014-04-07 10:20:00,21.89,21.9,21.82,21.84,271000.0,19.3676,19.3764,19.3056,19.3233,271000.0
2014-04-07 10:30:00,21.85,21.86,21.76,21.77,182500.0,19.3322,19.341,19.2525,19.2614,182500.0
2014-04-07 10:40:00,21.77,21.8,21.71,21.72,113900.0,19.2614,19.2879,19.2083,19.2171,113900.0
2014-04-07 10:50:00,21.72,21.72,21.59,21.68,173800.0,19.2171,19.2171,19.1021,19.1818,173800.0
2014-04-07 11:00:00,21.67,21.76,21.65,21.74,95600.0,19.1729,19.2525,19.1552,19.2348,95600.0
2014-04-07 11:10:00,21.75,21.75,21.67,21.68,57800.0,19.2437,19.2437,19.1729,19.1818,57800.0
2014-04-07 11:20:00,21.67,21.68,21.57,21.62,106500.0,19.1729,19.1818,19.0844,19.1287,106500.0
2014-04-07 11:30:00,21.62,21.68,21.61,21.64,92900.0,19.1287,19.1818,19.1198,19.1464,92900.0
2014-04-07 11:40:00,21.64,21.72,21.61,21.68,111200.0,19.1464,19.2171,19.1198,19.1818,111200.0
2014-04-07 11:50:00,21.68,21.68,21.61,21.66,127500.0,19.1818,19.1818,19.1198,19.1641,127500.0
2014-04-07 12:00:00,21.66,21.66,21.55,21.56,136000.0,19.1641,19.1641,19.0667,19.0756,136000.0
2014-04-07 12:10:00,21.56,21.58,21.5,21.51,116200.0,19.0756,19.0933,19.0225,19.0313,116200.0
2014-04-07 12:20:00,21.51,21.62,21.51,21.58,132100.0,19.0313,19.1287,19.0313,19.0933,132100.0
2014-04-07 12:30:00,21.59,21.64,21.54,21.64,122400.0,19.1021,19.1464,19.0579,19.1464,122400.0
2014-04-07 12:40:00,21.64,21.75,21.64,21.73,160000.0,19.1464,19.2437,19.1464,19.226,160000.0
2014-04-07 12:50:00,21.74,21.77,21.7,21.7,183900.0,19.2348,19.2614,19.1995,19.1995,183900.0
2014-04-07 13:00:00,21.71,21.74,21.62,21.63,113000.0,19.2083,19.2348,19.1287,19.1375,113000.0
2014-04-07 13:10:00,21.63,21.71,21.62,21.71,130400.0,19.1375,19.2083,19.1287,19.2083,130400.0
2014-04-07 13:20:00,21.71,21.78,21.69,21.74,96700.0,19.2083,19.2702,19.1906,19.2348,96700.0
2014-04-07 13:30:00,21.73,21.73,21.65,21.68,115300.0,19.226,19.226,19.1552,19.1818,115300.0
2014-04-07 13:40:00,21.68,21.7,21.61,21.62,155200.0,19.1818,19.1995,19.1198,19.1287,155200.0
2014-04-07 13:50:00,21.62,21.65,21.59,21.65,106700.0,19.1287,19.1552,19.1021,19.1552,106700.0
2014-04-07 14:00:00,21.64,21.72,21.62,21.72,96800.0,19.1464,19.2171,19.1287,19.2171,96800.0
2014-04-07 14:10:00,21.71,21.71,21.63,21.64,98800.0,19.2083,19.2083,19.1375,19.1464,98800.0
2014-04-07 14:20:00,21.64,21.67,21.61,21.64,125700.0,19.1464,19.1729,19.1198,19.1464,125700.0
2014-04-07 14:30:00,21.63,21.63,21.57,21.57,313100.0,19.1375,19.1375,19.0844,19.0844,313100.0
2014-04-07 14:40:00,21.57,21.69,21.57,21.69,201300.0,19.0844,19.1906,19.0844,19.1906,201300.0
2014-04-07 14:50:00,21.7,21.77,21.69,21.77,98700.0,19.1995,19.2614,19.1906,19.2614,98700.0
2014-04-07 15:00:00,21.77,21.78,21.71,21.74,132900.0,19.2614,19.2702,19.2083,19.2348,132900.0
2014-04-07 15:10:00,21.74,21.81,21.73,21.79,125600.0,19.2348,19.2968,19.226,19.2791,125600.0
2014-04-07 15:20:00,21.79,21.81,21.75,21.8,166700.0,19.2791,19.2968,19.2437,19.2879,166700.0
2014-04-07 15:30:00,21.8,21.81,21.76,21.8,473700.0,19.2879,19.2968,19.2525,19.2879,473700.0
2014-04-07 15:40:00,21.81,21.82,21.76,21.81,639900.0,19.2968,19.3056,19.2525,19.2968,639900.0
2014-04-07 15:50:00,21.81,21.81,21.74,21.76,876000.0,19.2968,19.2968,19.2348,19.2525,876000.0
2014-04-08 09:30:00,21.69,21.95,21.6,21.87,138300.0,19.1906,19.4206,19.111,19.3499,138300.0
2014-04-08 09:40:00,21.87,21.97,21.83,21.88,191400.0,19.3499,19.4383,19.3145,19.3587,191400.0
2014-04-08 09:50:00,21.88,21.89,21.71,21.71,131400.0,19.3587,19.3676,19.2083,19.2083,131400.0
2014-04-08 10:00:00,21.71,21.8,21.68,21.69,162000.0,19.2083,19.2879,19.1818,19.1906,162000.0
2014-04-08 10:10:00,21.7,21.71,21.59,21.6,150300.0,19.1995,19.2083,19.1021,19.111,150300.0
2014-04-08 10:20:00,21.59,21.6,21.46,21.48,162600.0,19.1021,19.111,18.9871,19.0048,162600.0
2014-04-08 10:30:00,21.47,21.65,21.46,21.62,173200.0,18.996,19.1552,18.9871,19.1287,173200.0
2014-04-08 10:40:00,21.63,21.67,21.6,21.63,99500.0,19.1375,19.1729,19.111,19.1375,99500.0
2014-04-08 10:50:00,21.63,21.73,21.63,21.73,94700.0,19.1375,19.226,19.1375,19.226,94700.0
2014-04-08 11:00:00,21.73,21.86,21.72,21.81,84300.0,19.226,19.341,19.2171,19.2968,84300.0
2014-04-08 11:10:00,21.82,21.89,21.74,21.89,84200.0,19.3056,19.3676,19.2348,19.3676,84200.0
2014-04-08 11:20:00,21.89,21.95,21.79,21.81,97500.0,19.3676,19.4206,19.2791,19.2968,97500.0
2014-04-08 11:30:00,21.82,21.91,21.82,21.87,105300.0,19.3056,19.3853,19.3056,19.3499,105300.0
2014-04-08 11:40:00,21.87,21.9,21.81,21.81,85700.0,19.3499,19.3764,19.2968,19.2968,85700.0
2014-04-08 11:50:00,21.82,21.88,21.8,21.87,62100.0,19.3056,19.3587,19.2879,19.3499,62100.0
2014-04-08 12:00:00,21.86,21.87,21.8,21.82,65100.0,19.341,19.3499,19.2879,19.3056,65100.0
2014-04-08 12:10:00,21.82,21.84,21.79,21.84,32700.0,19.3056,19.3233,19.2791,19.3233,32700.0
2014-04-08 12:20:00,21.84,21.87,21.8,21.87,61600.0,19.3233,19.3499,19.2879,19.3499,61600.0
2014-04-08 12:30:00,21.87,21.87,21.81,21.82,47100.0,19.3499,19.3499,19.2968,19.3056,47100.0
2014-04-08 12:40:00,21.81,21.82,21.75,21.76,65300.0,19.2968,19.3056,19.2437,19.2525,65300.0
2014-04-08 12:50:00,21.75,21.8,21.72,21.72,46600.0,19.2437,19.2879,19.2171,19.2171,46600.0
2014-04-08 13:00:00,21.72,21.76,21.71,21.71,31200.0,19.2171,19.2525,19.2083,19.2083,31200.0
2014-04-08 13:10:00,21.72,21.77,21.71,21.75,57300.0,19.2171,19.2614,19.2083,19.2437,57300.0
2014-04-08 13:20:00,21.75,21.81,21.74,21.8,72200.0,19.2437,19.2968,19.2348,19.2879,72200.0
2014-04-08 13:30:00,21.8,21.8,21.75,21.78,60800.0,19.2879,19.2879,19.2437,19.2702,60800.0
2014-04-08 13:40:00,21.77,21.78,21.75,21.77,75200.0,19.2614,19.2702,19.2437,19.2614,75200.0
2014-04-08 13:50:00,21.77,21.84,21.74,21.84,42500.0,19.2614,19.3233,19.2348,19.3233,42500.0
2014-04-08 14:00:00,21.84,21.85,21.76,21.77,130000.0,19.3233,19.3322,19.2525,19.2614,130000.0
2014-04-08 14:10:00,21.77,21.8,21.74,21.77,66000.0,19.2614,19.2879,19.2348,19.2614,66000.0
2014-04-08 14:20:00,21.77,21.84,21.75,21.82,75700.0,19.2614,19.3233,19.2437,19.3056,75700.0
2014-04-08 14:30:00,21.82,21.84,21.78,21.82,64100.0,19.3056,19.3233,19.2702,19.3056,64100.0
2014-04-08 14:40:00,21.82,21.82,21.76,21.8,85500.0,19.3056,19.3056,19.2525,19.2879,85500.0
2014-04-08 14:50:00,21.81,21.83,21.8,21.82,63700.0,19.2968,19.3145,19.2879,19.3056,63700.0
2014-04-08 15:00:00,21.82,21.86,21.81,21.86,65500.0,19.3056,19.341,19.2968,19.341,65500.0
2014-04-08 15:10:00,21.86,21.88,21.83,21.86,104900.0,19.341,19.3587,19.3145,19.341,104900.0
2014-04-08 15:20:00,21.86,21.92,21.86,21.89,102900.0,19.341,19.3941,19.341,19.3676,102900.0
2014-04-08 15:30:00,21.89,21.93,21.88,21.92,110500.0,19.3676,19.4029,19.3587,19.3941,110500.0
2014-04-08 15:40:00,21.92,21.92,21.86,21.87,229000.0,19.3941,19.3941,19.341,19.3499,229000.0
2014-04-08 15:50:00,21.86,21.87,21.82,21.85,490600.0,19.341,19.3499,19.3056,19.3322,490600.0
2014-04-09 09:30:00,21.89,21.9,21.7,21.73,63900.0,19.3676,19.3764,19.1995,19.226,63900.0
2014-04-09 09:40:00,21.73,21.73,21.61,21.61,64100.0,19.226,19.226,19.1198,19.1198,64100.0
2014-04-09 09:50:00,21.61,21.71,21.58,21.58,84500.0,19.1198,19.2083,19.0933,19.0933,84500.0
2014-04-09 10:00:00,21.58,21.61,21.48,21.51,161800.0,19.0933,19.1198,19.0048,19.0313,161800.0
2014-04-09 10:10:00,21.5,21.62,21.5,21.53,224200.0,19.0225,19.1287,19.0225,19.049,224200.0
2014-04-09 10:20:00,21.53,21.61,21.53,21.56,63100.0,19.049,19.1198,19.049,19.0756,63100.0
2014-04-09 10:30:00,21.57,21.61,21.53,21.53,190800.0,19.0844,19.1198,19.049,19.049,190800.0
2014-04-09 10:40:00,21.54,21.56,21.48,21.49,173000.0,19.0579,19.0756,19.0048,19.0137,173000.0
2014-04-09 10:50:00,21.5,21.53,21.48,21.5,45000.0,19.0225,19.049,19.0048,19.0225,45000.0
2014-04-09 11:00:00,21.5,21.53,21.49,21.51,27100.0,19.0225,19.049,19.0137,19.0313,27100.0
2014-04-09 11:10:00,21.51,21.53,21.48,21.53,47200.0,19.0313,19.049,19.0048,19.049,47200.0
2014-04-09 11:20:00,21.53,21.57,21.5,21.53,61600.0,19.049,19.0844,19.0225,19.049,61600.0
2014-04-09 11:30:00,21.52,21.54,21.51,21.54,63100.0,19.0402,19.0579,19.0313,19.0579,63100.0
2014-04-09 11:40:00,21.54,21.56,21.51,21.55,38900.0,19.0579,19.0756,19.0313,19.0667,38900.0
2014-04-09 11:50:00,21.55,21.57,21.53,21.56,45300.0,19.0667,19.0844,19.049,19.0756,45300.0
2014-04-09 12:00:00,21.56,21.57,21.53,21.54,31300.0,19.0756,19.0844,19.049,19.0579,31300.0
2014-04-09 12:10:00,21.53,21.56,21.53,21.56,35900.0,19.049,19.0756,19.049,19.0756,35900.0
2014-04-09 12:20:00,21.56,21.63,21.56,21.63,56600.0,19.0756,19.1375,19.0756,19.1375,56600.0
2014-04-09 12:30:00,21.63,21.69,21.63,21.69,38700.0,19.1375,19.1906,19.1375,19.1906,38700.0
2014-04-09 12:40:00,21.69,21.71,21.67,21.71,46100.0,19.1906,19.2083,19.1729,19.2083,46100.0
2014-04-09 12:50:00,21.7,21.72,21.64,21.67,45900.0,19.1995,19.2171,19.1464,19.1729,45900.0
2014-04-09 13:00:00,21.68,21.7,21.68,21.69,16500.0,19.1818,19.1995,19.1818,19.1906,16500.0
2014-04-09 13:10:00,21.69,21.7,21.67,21.69,17200.0,19.1906,19.1995,19.1729,19.1906,17200.0
2014-04-09 13:20:00,21.69,21.69,21.63,21.65,40600.0,19.1906,19.1906,19.1375,19.1552,40600.0
2014-04-09 13:30:00,21.65,21.66,21.62,21.64,30300.0,19.1552,19.1641,19.1287,19.1464,30300.0
2014-04-09 13:40:00,21.64,21.67,21.64,21.66,33800.0,19.1464,19.1729,19.1464,19.1641,33800.0
2014-04-09 13:50:00,21.66,21.69,21.66,21.69,26800.0,19.1641,19.1906,19.1641,19.1906,26800.0
2014-04-09 14:00:00,21.69,22.05,21.69,21.95,421600.0,19.1906,19.5091,19.1906,19.4206,421600.0
2014-04-09 14:10:00,21.95,22.09,21.95,22.04,144600.0,19.4206,19.5445,19.4206,19.5003,144600.0
2014-04-09 14:20:00,22.05,22.21,22.04,22.08,347600.0,19.5091,19.6507,19.5003,19.5357,347600.0
2014-04-09 14:30:00,22.1,22.11,22.06,22.07,59500.0,19.5534,19.5622,19.518,19.5268,59500.0
2014-04-09 14:40:00,22.07,22.08,21.94,21.94,98500.0,19.5268,19.5357,19.4118,19.4118,98500.0
2014-04-09 14:50:00,21.94,22.0,21.91,21.94,105900.0,19.4118,19.4649,19.3853,19.4118,105900.0
2014-04-09 15:00:00,21.93,21.98,21.93,21.96,51800.0,19.4029,19.4472,19.4029,19.4295,51800.0
2014-04-09 15:10:00,21.97,21.99,21.95,21.95,47600.0,19.4383,19.456,19.4206,19.4206,47600.0
2014-04-09 15:20:00,21.95,21.97,21.93,21.94,80400.0,19.4206,19.4383,19.4029,19.4118,80400.0
2014-04-09 15:30:00,21.93,22.0,21.92,21.99,122700.0,19.4029,19.4649,19.3941,19.456,122700.0
2014-04-09 15:40:00,21.98,21.99,21.96,21.96,160400.0,19.4472,19.456,19.4295,19.4295,160400.0
2014-04-09 15:50:00,21.96,21.97,21.93,21.95,440300.0,19.4295,19.4383,19.4029,19.4206,440300.0
2014-04-10 09:30:00,21.92,22.13,21.77,22.12,112000.0,19.3941,19.5799,19.2614,19.5711,112000.0
2014-04-10 09:40:00,22.13,22.24,22.07,22.13,120600.0,19.5799,19.6772,19.5268,19.5799,120600.0
2014-04-10 09:50:00,22.11,22.16,22.0,22.1,113300.0,19.5622,19.6064,19.4649,19.5534,113300.0
2014-04-10 10:00:00,22.1,22.23,22.04,22.21,103200.0,19.5534,19.6684,19.5003,19.6507,103200.0
2014-04-10 10:10:00,22.22,22.24,22.06,22.07,103600.0,19.6595,19.6772,19.518,19.5268,103600.0
2014-04-10 10:20:00,22.07,22.21,22.07,22.2,237200.0,19.5268,19.6507,19.5268,19.6418,237200.0
2014-04-10 10:30:00,22.21,22.35,22.21,22.25,136800.0,19.6507,19.7746,19.6507,19.6861,136800.0
2014-04-10 10:40:00,22.24,22.25,22.13,22.14,232200.0,19.6772,19.6861,19.5799,19.5888,232200.0
2014-04-10 10:50:00,22.15,22.18,22.08,22.09,94700.0,19.5976,19.6241,19.5357,19.5445,94700.0
2014-04-10 11:00:00,22.09,22.11,22.03,22.05,143700.0,19.5445,19.5622,19.4914,19.5091,143700.0
2014-04-10 11:10:00,22.05,22.23,22.04,22.22,246800.0,19.5091,19.6684,19.5003,19.6595,246800.0
2014-04-10 11:20:00,22.23,22.23,22.05,22.08,106200.0,19.6684,19.6684,19.5091,19.5357,106200.0
2014-04-10 11:30:00,22.09,22.14,22.07,22.13,62600.0,19.5445,19.5888,19.5268,19.5799,62600.0
2014-04-10 11:40:00,22.13,22.19,22.09,22.15,56600.0,19.5799,19.633,19.5445,19.5976,56600.0
2014-04-10 11:50:00,22.13,22.17,22.11,22.12,59100.0,19.5799,19.6153,19.5622,19.5711,59100.0
2014-04-10 12:00:00,22.13,22.16,22.01,22.07,83100.0,19.5799,19.6064,19.4737,19.5268,83100.0
2014-04-10 12:10:00,22.06,22.08,22.0,22.06,60000.0,19.518,19.5357,19.4649,19.518,60000.0
2014-04-10 12:20:00,22.06,22.09,22.01,22.07,46400.0,19.518,19.5445,19.4737,19.5268,46400.0
2014-04-10 12:30:00,22.07,22.11,22.03,22.03,52700.0,19.5268,19.5622,19.4914,19.4914,52700.0
2014-04-10 12:40:00,22.03,22.04,21.96,22.0,63100.0,19.4914,19.5003,19.4295,19.4649,63100.0
2014-04-10 12:50:00,21.99,22.0,21.91,21.92,59300.0,19.456,19.4649,19.3853,19.3941,59300.0
2014-04-10 13:00:00,21.92,22.0,21.9,21.99,134900.0,19.3941,19.4649,19.3764,19.456,134900.0
2014-04-10 13:10:00,21.99,21.99,21.85,21.86,112800.0,19.456,19.456,19.3322,19.341,112800.0
2014-04-10 13:20:00,21.85,21.85,21.78,21.85,88500.0,19.3322,19.3322,19.2702,19.3322,88500.0
2014-04-10 13:30:00,21.85,21.89,21.84,21.89,39300.0,19.3322,19.3676,19.3233,19.3676,39300.0
2014-04-10 13:40:00,21.88,22.0,21.84,21.99,73800.0,19.3587,19.4649,19.3233,19.456,73800.0
2014-04-10 13:50:00,21.99,22.04,21.97,22.04,96700.0,19.456,19.5003,19.4383,19.5003,96700.0
2014-04-10 14:00:00,22.04,22.09,22.02,22.07,84300.0,19.5003,19.5445,19.4826,19.5268,84300.0
2014-04-10 14:10:00,22.07,22.09,22.04,22.06,59500.0,19.5268,19.5445,19.5003,19.518,59500.0
2014-04-10 14:20:00,22.05,22.05,21.99,22.0,110000.0,19.5091,19.5091,19.456,19.4649,110000.0
2014-04-10 14:30:00,22.0,22.0,21.94,21.95,142200.0,19.4649,19.4649,19.4118,19.4206,142200.0
2014-04-10 14:40:00,21.95,21.96,21.92,21.92,205600.0,19.4206,19.4295,19.3941,19.3941,205600.0
2014-04-10 14:50:00,21.93,21.94,21.86,21.86,119100.0,19.4029,19.4118,19.341,19.341,119100.0
2014-04-10 15:00:00,21.86,21.87,21.79,21.8,300200.0,19.341,19.3499,19.2791,19.2879,300200.0
2014-04-10 15:10:00,21.79,21.86,21.79,21.85,86400.0,19.2791,19.341,19.2791,19.3322,86400.0
2014-04-10 15:20:00,21.85,21.86,21.8,21.83,137600.0,19.3322,19.341,19.2879,19.3145,137600.0
2014-04-10 15:30:00,21.82,21.85,21.8,21.83,202700.0,19.3056,19.3322,19.2879,19.3145,202700.0
2014-04-10 15:40:00,21.83,21.89,21.8,21.89,260900.0,19.3145,19.3676,19.2879,19.3676,260900.0
2014-04-10 15:50:00,21.89,21.89,21.78,21.79,426800.0,19.3676,19.3676,19.2702,19.2791,426800.0
2014-04-11 09:30:00,21.56,21.66,21.47,21.61,121100.0,19.0756,19.1641,18.996,19.1198,121100.0
2014-04-11 09:40:00,21.64,21.66,21.53,21.56,147400.0,19.1464,19.1641,19.049,19.0756,147400.0
2014-04-11 09:50:00,21.57,21.8,21.53,21.79,147200.0,19.0844,19.2879,19.049,19.2791,147200.0
2014-04-11 10:00:00,21.78,21.78,21.61,21.66,102500.0,19.2702,19.2702,19.1198,19.1641,102500.0
2014-04-11 10:10:00,21.66,21.69,21.61,21.64,161500.0,19.1641,19.1906,19.1198,19.1464,161500.0
2014-04-11 10:20:00,21.65,21.67,21.58,21.59,205600.0,19.1552,19.1729,19.0933,19.1021,205600.0
2014-04-11 10:30:00,21.59,21.67,21.58,21.61,146600.0,19.1021,19.1729,19.0933,19.1198,146600.0
2014-04-11 10:40:00,21.61,21.66,21.6,21.61,356000.0,19.1198,19.1641,19.111,19.1198,356000.0
2014-04-11 10:50:00,21.61,21.77,21.61,21.75,100300.0,19.1198,19.2614,19.1198,19.2437,100300.0
2014-04-11 11:00:00,21.75,21.78,21.69,21.69,92100.0,19.2437,19.2702,19.1906,19.1906,92100.0
2014-04-11 11:10:00,21.7,21.85,21.69,21.78,154900.0,19.1995,19.3322,19.1906,19.2702,154900.0
2014-04-11 11:20:00,21.78,21.79,21.67,21.69,148700.0,19.2702,19.2791,19.1729,19.1906,148700.0
2014-04-11 11:30:00,21.68,21.69,21.58,21.63,172100.0,19.1818,19.1906,19.0933,19.1375,172100.0
2014-04-11 11:40:00,21.62,21.62,21.5,21.51,150800.0,19.1287,19.1287,19.0225,19.0313,150800.0
2014-04-11 11:50:00,21.5,21.54,21.47,21.53,80600.0,19.0225,19.0579,18.996,19.049,80600.0
2014-04-11 12:00:00,21.53,21.57,21.52,21.56,71000.0,19.049,19.0844,19.0402,19.0756,71000.0
2014-04-11 12:10:00,21.55,21.6,21.53,21.59,65700.0,19.0667,19.111,19.049,19.1021,65700.0
2014-04-11 12:20:00,21.59,21.65,21.55,21.65,47900.0,19.1021,19.1552,19.0667,19.1552,47900.0
2014-04-11 12:30:00,21.65,21.66,21.63,21.66,28900.0,19.1552,19.1641,19.1375,19.1641,28900.0
2014-04-11 12:40:00,21.66,21.71,21.66,21.69,54400.0,19.1641,19.2083,19.1641,19.1906,54400.0
2014-04-11 12:50:00,21.69,21.7,21.61,21.62,62500.0,19.1906,19.1995,19.1198,19.1287,62500.0
2014-04-11 13:00:00,21.63,21.63,21.47,21.49,108200.0,19.1375,19.1375,18.996,19.0137,108200.0
2014-04-11 13:10:00,21.49,21.53,21.45,21.47,120300.0,19.0137,19.049,18.9783,18.996,120300.0
2014-04-11 13:20:00,21.46,21.49,21.42,21.46,111200.0,18.9871,19.0137,18.9517,18.9871,111200.0
2014-04-11 13:30:00,21.46,21.49,21.43,21.47,92200.0,18.9871,19.0137,18.9606,18.996,92200.0
2014-04-11 13:40:00,21.48,21.51,21.45,21.49,42300.0,19.0048,19.0313,18.9783,19.0137,42300.0
2014-04-11 13:50:00,21.49,21.5,21.46,21.5,68900.0,19.0137,19.0225,18.9871,19.0225,68900.0
2014-04-11 14:00:00,21.49,21.53,21.49,21.52,94300.0,19.0137,19.049,19.0137,19.0402,94300.0
2014-04-11 14:10:00,21.51,21.54,21.49,21.53,53600.0,19.0313,19.0579,19.0137,19.049,53600.0
2014-04-11 14:20:00,21.52,21.55,21.5,21.53,99300.0,19.0402,19.0667,19.0225,19.049,99300.0
2014-04-11 14:30:00,21.53,21.54,21.5,21.52,52800.0,19.049,19.0579,19.0225,19.0402,52800.0
2014-04-11 14:40:00,21.52,21.53,21.48,21.5,138600.0,19.0402,19.049,19.0048,19.0225,138600.0
2014-04-11 14:50:00,21.5,21.57,21.5,21.55,89900.0,19.0225,19.0844,19.0225,19.0667,89900.0
2014-04-11 15:00:00,21.54,21.61,21.53,21.6,130700.0,19.0579,19.1198,19.049,19.111,130700.0
2014-04-11 15:10:00,21.6,21.62,21.57,21.61,116200.0,19.111,19.1287,19.0844,19.1198,116200.0
2014-04-11 15:20:00,21.61,21.68,21.61,21.63,112300.0,19.1198,19.1818,19.1198,19.1375,112300.0
2014-04-11 15:30:00,21.64,21.64,21.59,21.61,132300.0,19.1464,19.1464,19.1021,19.1198,132300.0
2014-04-11 15:40:00,21.61,21.65,21.61,21.64,436700.0,19.1198,19.1552,19.1198,19.1464,436700.0
2014-04-11 15:50:00,21.64,21.65,21.59,21.6,456200.0,19.1464,19.1552,19.1021,19.111,456200.0
2014-04-14 09:30:00,21.73,21.83,21.61,21.68,97900.0,19.226,19.3145,19.1198,19.1818,97900.0
2014-04-14 09:40:00,21.68,21.77,21.66,21.77,87200.0,19.1818,19.2614,19.1641,19.2614,87200.0
2014-04-14 09:50:00,21.77,21.99,21.76,21.98,172900.0,19.2614,19.456,19.2525,19.4472,172900.0
2014-04-14 10:00:00,21.98,22.13,21.96,21.97,179400.0,19.4472,19.5799,19.4295,19.4383,179400.0
2014-04-14 10:10:00,21.97,21.97,21.83,21.95,95700.0,19.4383,19.4383,19.3145,19.4206,95700.0
2014-04-14 10:20:00,21.95,21.95,21.77,21.79,106900.0,19.4206,19.4206,19.2614,19.2791,106900.0
2014-04-14 10:30:00,21.78,21.93,21.77,21.89,105100.0,19.2702,19.4029,19.2614,19.3676,105100.0
2014-04-14 10:40:00,21.89,21.93,21.87,21.88,110000.0,19.3676,19.4029,19.3499,19.3587,110000.0
2014-04-14 10:50:00,21.87,21.92,21.8,21.85,72000.0,19.3499,19.3941,19.2879,19.3322,72000.0
2014-04-14 11:00:00,21.85,21.85,21.76,21.76,58900.0,19.3322,19.3322,19.2525,19.2525,58900.0
2014-04-14 11:10:00,21.75,21.77,21.69,21.73,76100.0,19.2437,19.2614,19.1906,19.226,76100.0
2014-04-14 11:20:00,21.73,21.75,21.67,21.68,56800.0,19.226,19.2437,19.1729,19.1818,56800.0
2014-04-14 11:30:00,21.68,21.79,21.67,21.77,55200.0,19.1818,19.2791,19.1729,19.2614,55200.0
2014-04-14 11:40:00,21.76,21.77,21.69,21.7,43100.0,19.2525,19.2614,19.1906,19.1995,43100.0
2014-04-14 11:50:00,21.7,21.74,21.68,21.68,33300.0,19.1995,19.2348,19.1818,19.1818,33300.0
2014-04-14 12:00:00,21.68,21.69,21.62,21.68,50100.0,19.1818,19.1906,19.1287,19.1818,50100.0
2014-04-14 12:10:00,21.68,21.73,21.67,21.69,50300.0,19.1818,19.226,19.1729,19.1906,50300.0
2014-04-14 12:20:00,21.69,21.77,21.69,21.77,40900.0,19.1906,19.2614,19.1906,19.2614,40900.0
2014-04-14 12:30:00,21.77,21.83,21.74,21.76,51200.0,19.2614,19.3145,19.2348,19.2525,51200.0
2014-04-14 12:40:00,21.77,21.8,21.75,21.76,63600.0,19.2614,19.2879,19.2437,19.2525,63600.0
2014-04-14 12:50:00,21.75,21.76,21.73,21.75,26700.0,19.2437,19.2525,19.226,19.2437,26700.0
2014-04-14 13:00:00,21.74,21.75,21.71,21.71,16900.0,19.2348,19.2437,19.2083,19.2083,16900.0
2014-04-14 13:10:00,21.72,21.74,21.7,21.7,39000.0,19.2171,19.2348,19.1995,19.1995,39000.0
2014-04-14 13:20:00,21.7,21.73,21.68,21.69,45100.0,19.1995,19.226,19.1818,19.1906,45100.0
2014-04-14 13:30:00,21.69,21.78,21.69,21.75,41300.0,19.1906,19.2702,19.1906,19.2437,41300.0
2014-04-14 13:40:00,21.75,21.78,21.74,21.75,35600.0,19.2437,19.2702,19.2348,19.2437,35600.0
2014-04-14 13:50:00,21.75,21.76,21.72,21.74,29400.0,19.2437,19.2525,19.2171,19.2348,29400.0
2014-04-14 14:00:00,21.74,21.81,21.73,21.78,70800.0,19.2348,19.2968,19.226,19.2702,70800.0
2014-04-14 14:10:00,21.79,21.82,21.77,21.78,47900.0,19.2791,19.3056,19.2614,19.2702,47900.0
2014-04-14 14:20:00,21.78,21.81,21.75,21.76,62800.0,19.2702,19.2968,19.2437,19.2525,62800.0
2014-04-14 14:30:00,21.76,21.8,21.73,21.79,61000.0,19.2525,19.2879,19.226,19.2791,61000.0
2014-04-14 14:40:00,21.79,21.82,21.75,21.81,66300.0,19.2791,19.3056,19.2437,19.2968,66300.0
2014-04-14 14:50:00,21.82,21.82,21.77,21.77,47300.0,19.3056,19.3056,19.2614,19.2614,47300.0
2014-04-14 15:00:00,21.77,21.78,21.68,21.68,79500.0,19.2614,19.2702,19.1818,19.1818,79500.0
2014-04-14 15:10:00,21.68,21.68,21.6,21.66,94500.0,19.1818,19.1818,19.111,19.1641,94500.0
2014-04-14 15:20:00,21.65,21.67,21.62,21.67,88700.0,19.1552,19.1729,19.1287,19.1729,88700.0
2014-04-14 15:30:00,21.66,21.73,21.66,21.72,160700.0,19.1641,19.226,19.1641,19.2171,160700.0
2014-04-14 15:40:00,21.73,21.77,21.71,21.74,201700.0,19.226,19.2614,19.2083,19.2348,201700.0
2014-04-14 15:50:00,21.74,21.78,21.73,21.76,327300.0,19.2348,19.2702,19.226,19.2525,327300.0
2014-04-15 09:30:00,21.79,21.91,21.73,21.91,86300.0,19.2791,19.3853,19.226,19.3853,86300.0
2014-04-15 09:40:00,21.91,22.0,21.9,21.97,66100.0,19.3853,19.4649,19.3764,19.4383,66100.0
2014-04-15 09:50:00,21.98,22.11,21.89,22.06,116000.0,19.4472,19.5622,19.3676,19.518,116000.0
2014-04-15 10:00:00,22.06,22.06,21.68,21.78,190800.0,19.518,19.518,19.1818,19.2702,190800.0
2014-04-15 10:10:00,21.77,21.79,21.62,21.62,134000.0,19.2614,19.2791,19.1287,19.1287,134000.0
2014-04-15 10:20:00,21.61,21.62,21.44,21.47,209900.0,19.1198,19.1287,18.9694,18.996,209900.0
2014-04-15 10:30:00,21.47,21.48,21.37,21.41,189700.0,18.996,19.0048,18.9075,18.9429,189700.0
2014-04-15 10:40:00,21.42,21.58,21.41,21.55,193000.0,18.9517,19.0933,18.9429,19.0667,193000.0
2014-04-15 10:50:00,21.56,21.6,21.4,21.44,107800.0,19.0756,19.111,18.934,18.9694,107800.0
2014-04-15 11:00:00,21.43,21.44,21.34,21.39,122100.0,18.9606,18.9694,18.8809,18.9252,122100.0
2014-04-15 11:10:00,21.39,21.46,21.36,21.4,86800.0,18.9252,18.9871,18.8986,18.934,86800.0
2014-04-15 11:20:00,21.4,21.46,21.38,21.45,75700.0,18.934,18.9871,18.9163,18.9783,75700.0
2014-04-15 11:30:00,21.46,21.59,21.44,21.53,88800.0,18.9871,19.1021,18.9694,19.049,88800.0
2014-04-15 11:40:00,21.53,21.55,21.36,21.37,60500.0,19.049,19.0667,18.8986,18.9075,60500.0
2014-04-15 11:50:00,21.37,21.43,21.36,21.4,45200.0,18.9075,18.9606,18.8986,18.934,45200.0
2014-04-15 12:00:00,21.41,21.41,21.31,21.34,49500.0,18.9429,18.9429,18.8544,18.8809,49500.0
2014-04-15 12:10:00,21.34,21.42,21.33,21.39,43700.0,18.8809,18.9517,18.8721,18.9252,43700.0
2014-04-15 12:20:00,21.39,21.43,21.32,21.43,42000.0,18.9252,18.9606,18.8632,18.9606,42000.0
2014-04-15 12:30:00,21.42,21.44,21.37,21.37,45300.0,18.9517,18.9694,18.9075,18.9075,45300.0
2014-04-15 12:40:00,21.37,21.43,21.33,21.34,96500.0,18.9075,18.9606,18.8721,18.8809,96500.0
2014-04-15 12:50:00,21.34,21.39,21.34,21.35,54200.0,18.8809,18.9252,18.8809,18.8898,54200.0
2014-04-15 13:00:00,21.35,21.37,21.3,21.33,67100.0,18.8898,18.9075,18.8455,18.8721,67100.0
2014-04-15 13:10:00,21.33,21.38,21.27,21.38,93700.0,18.8721,18.9163,18.819,18.9163,93700.0
2014-04-15 13:20:00,21.39,21.43,21.38,21.43,69800.0,18.9252,18.9606,18.9163,18.9606,69800.0
2014-04-15 13:30:00,21.44,21.53,21.4,21.48,100800.0,18.9694,19.049,18.934,19.0048,100800.0
2014-04-15 13:40:00,21.48,21.52,21.41,21.41,86700.0,19.0048,19.0402,18.9429,18.9429,86700.0
2014-04-15 13:50:00,21.41,21.52,21.38,21.5,92600.0,18.9429,19.0402,18.9163,19.0225,92600.0
2014-04-15 14:00:00,21.51,21.6,21.5,21.55,58900.0,19.0313,19.111,19.0225,19.0667,58900.0
2014-04-15 14:10:00,21.54,21.57,21.51,21.51,55200.0,19.0579,19.0844,19.0313,19.0313,55200.0
2014-04-15 14:20:00,21.51,21.57,21.5,21.56,46000.0,19.0313,19.0844,19.0225,19.0756,46000.0
2014-04-15 14:30:00,21.55,21.63,21.55,21.62,55400.0,19.0667,19.1375,19.0667,19.1287,55400.0
2014-04-15 14:40:00,21.62,21.69,21.6,21.67,75300.0,19.1287,19.1906,19.111,19.1729,75300.0
2014-04-15 14:50:00,21.68,21.7,21.63,21.63,92200.0,19.1818,19.1995,19.1375,19.1375,92200.0
2014-04-15 15:00:00,21.63,21.67,21.58,21.6,83700.0,19.1375,19.1729,19.0933,19.111,83700.0
2014-04-15 15:10:00,21.59,21.69,21.58,21.69,69900.0,19.1021,19.1906,19.0933,19.1906,69900.0
2014-04-15 15:20:00,21.69,21.69,21.61,21.66,91800.0,19.1906,19.1906,19.1198,19.1641,91800.0
2014-04-15 15:30:00,21.66,21.66,21.62,21.63,166600.0,19.1641,19.1641,19.1287,19.1375,166600.0
2014-04-15 15:40:00,21.64,21.7,21.6,21.68,270900.0,19.1464,19.1995,19.111,19.1818,270900.0
2014-04-15 15:50:00,21.69,21.71,21.68,21.69,433100.0,19.1906,19.2083,19.1818,19.1906,433100.0
2014-04-16 09:30:00,21.82,21.83,21.5,21.63,130300.0,19.3056,19.3145,19.0225,19.1375,130300.0
2014-04-16 09:40:00,21.63,21.83,21.63,21.81,103400.0,19.1375,19.3145,19.1375,19.2968,103400.0
2014-04-16 09:50:00,21.8,21.84,21.76,21.83,83800.0,19.2879,19.3233,19.2525,19.3145,83800.0
2014-04-16 10:00:00,21.83,21.84,21.74,21.77,138900.0,19.3145,19.3233,19.2348,19.2614,138900.0
2014-04-16 10:10:00,21.78,21.9,21.77,21.87,73200.0,19.2702,19.3764,19.2614,19.3499,73200.0
2014-04-16 10:20:00,21.87,21.98,21.86,21.9,85300.0,19.3499,19.4472,19.341,19.3764,85300.0
2014-04-16 10:30:00,21.9,21.91,21.81,21.81,193500.0,19.3764,19.3853,19.2968,19.2968,193500.0
2014-04-16 10:40:00,21.81,21.83,21.78,21.8,49100.0,19.2968,19.3145,19.2702,19.2879,49100.0
2014-04-16 10:50:00,21.79,21.79,21.65,21.65,86800.0,19.2791,19.2791,19.1552,19.1552,86800.0
2014-04-16 11:00:00,21.64,21.64,21.59,21.6,52700.0,19.1464,19.1464,19.1021,19.111,52700.0
2014-04-16 11:10:00,21.6,21.65,21.58,21.62,62100.0,19.111,19.1552,19.0933,19.1287,62100.0
2014-04-16 11:20:00,21.62,21.65,21.62,21.64,31200.0,19.1287,19.1552,19.1287,19.1464,31200.0
2014-04-16 11:30:00,21.64,21.7,21.64,21.65,39300.0,19.1464,19.1995,19.1464,19.1552,39300.0
2014-04-16 11:40:00,21.65,21.65,21.61,21.64,21900.0,19.1552,19.1552,19.1198,19.1464,21900.0
2014-04-16 11:50:00,21.63,21.69,21.62,21.64,32500.0,19.1375,19.1906,19.1287,19.1464,32500.0
2014-04-16 12:00:00,21.63,21.71,21.63,21.7,38800.0,19.1375,19.2083,19.1375,19.1995,38800.0
2014-04-16 12:10:00,21.7,21.74,21.69,21.7,34700.0,19.1995,19.2348,19.1906,19.1995,34700.0
2014-04-16 12:20:00,21.7,21.72,21.68,21.7,52900.0,19.1995,19.2171,19.1818,19.1995,52900.0
2014-04-16 12:30:00,21.7,21.71,21.67,21.7,36900.0,19.1995,19.2083,19.1729,19.1995,36900.0
2014-04-16 12:40:00,21.7,21.73,21.69,21.71,61100.0,19.1995,19.226,19.1906,19.2083,61100.0
2014-04-16 12:50:00,21.71,21.71,21.64,21.64,29300.0,19.2083,19.2083,19.1464,19.1464,29300.0
2014-04-16 13:00:00,21.64,21.65,21.6,21.64,36900.0,19.1464,19.1552,19.111,19.1464,36900.0
2014-04-16 13:10:00,21.65,21.7,21.63,21.64,35500.0,19.1552,19.1995,19.1375,19.1464,35500.0
2014-04-16 13:20:00,21.65,21.7,21.64,21.67,25200.0,19.1552,19.1995,19.1464,19.1729,25200.0
2014-04-16 13:30:00,21.67,21.67,21.62,21.67,22400.0,19.1729,19.1729,19.1287,19.1729,22400.0
2014-04-16 13:40:00,21.68,21.72,21.64,21.71,105300.0,19.1818,19.2171,19.1464,19.2083,105300.0
2014-04-16 13:50:00,21.71,21.71,21.63,21.64,49900.0,19.2083,19.2083,19.1375,19.1464,49900.0
2014-04-16 14:00:00,21.65,21.67,21.61,21.63,36800.0,19.1552,19.1729,19.1198,19.1375,36800.0
2014-04-16 14:10:00,21.63,21.67,21.59,21.62,69900.0,19.1375,19.1729,19.1021,19.1287,69900.0
2014-04-16 14:20:00,21.62,21.64,21.58,21.62,59700.0,19.1287,19.1464,19.0933,19.1287,59700.0
2014-04-16 14:30:00,21.63,21.76,21.62,21.69,216500.0,19.1375,19.2525,19.1287,19.1906,216500.0
2014-04-16 14:40:00,21.69,21.76,21.68,21.71,65200.0,19.1906,19.2525,19.1818,19.2083,65200.0
2014-04-16 14:50:00,21.71,21.75,21.71,21.74,52700.0,19.2083,19.2437,19.2083,19.2348,52700.0
2014-04-16 15:00:00,21.74,21.78,21.74,21.76,92700.0,19.2348,19.2702,19.2348,19.2525,92700.0
2014-04-16 15:10:00,21.76,21.8,21.76,21.78,50400.0,19.2525,19.2879,19.2525,19.2702,50400.0
2014-04-16 15:20:00,21.78,21.81,21.78,21.81,72500.0,19.2702,19.2968,19.2702,19.2968,72500.0
2014-04-16 15:30:00,21.81,21.82,21.79,21.81,150300.0,19.2968,19.3056,19.2791,19.2968,150300.0
2014-04-16 15:40:00,21.8,21.84,21.8,21.84,159700.0,19.2879,19.3233,19.2879,19.3233,159700.0
2014-04-16 15:50:00,21.84,21.88,21.83,21.87,360700.0,19.3233,19.3587,19.3145,19.3499,360700.0
2014-04-17 09:30:00,21.85,21.86,21.61,21.61,217600.0,19.3322,19.341,19.1198,19.1198,217600.0
2014-04-17 09:40:00,21.61,21.62,21.5,21.59,118800.0,19.1198,19.1287,19.0225,19.1021,118800.0
2014-04-17 09:50:00,21.58,21.58,21.46,21.49,130300.0,19.0933,19.0933,18.9871,19.0137,130300.0
2014-04-17 10:00:00,21.5,21.54,21.46,21.46,82000.0,19.0225,19.0579,18.9871,18.9871,82000.0
2014-04-17 10:10:00,21.46,21.52,21.36,21.4,111800.0,18.9871,19.0402,18.8986,18.934,111800.0
2014-04-17 10:20:00,21.4,21.42,21.35,21.39,84200.0,18.934,18.9517,18.8898,18.9252,84200.0
2014-04-17 10:30:00,21.4,21.56,21.4,21.55,105700.0,18.934,19.0756,18.934,19.0667,105700.0
2014-04-17 10:40:00,21.55,21.6,21.49,21.6,95500.0,19.0667,19.111,19.0137,19.111,95500.0
2014-04-17 10:50:00,21.59,21.63,21.58,21.59,62400.0,19.1021,19.1375,19.0933,19.1021,62400.0
2014-04-17 11:00:00,21.59,21.61,21.54,21.57,54100.0,19.1021,19.1198,19.0579,19.0844,54100.0
2014-04-17 11:10:00,21.57,21.57,21.49,21.5,41300.0,19.0844,19.0844,19.0137,19.0225,41300.0
2014-04-17 11:20:00,21.5,21.57,21.49,21.56,44900.0,19.0225,19.0844,19.0137,19.0756,44900.0
2014-04-17 11:30:00,21.56,21.57,21.52,21.52,29700.0,19.0756,19.0844,19.0402,19.0402,29700.0
2014-04-17 11:40:00,21.52,21.56,21.51,21.53,28400.0,19.0402,19.0756,19.0313,19.049,28400.0
2014-04-17 11:50:00,21.53,21.6,21.53,21.54,39700.0,19.049,19.111,19.049,19.0579,39700.0
2014-04-17 12:00:00,21.54,21.55,21.5,21.51,29100.0,19.0579,19.0667,19.0225,19.0313,29100.0
2014-04-17 12:10:00,21.5,21.51,21.4,21.4,48900.0,19.0225,19.0313,18.934,18.934,48900.0
2014-04-17 12:20:00,21.4,21.42,21.36,21.37,65800.0,18.934,18.9517,18.8986,18.9075,65800.0
2014-04-17 12:30:00,21.37,21.42,21.36,21.42,33600.0,18.9075,18.9517,18.8986,18.9517,33600.0
2014-04-17 12:40:00,21.43,21.43,21.4,21.41,31300.0,18.9606,18.9606,18.934,18.9429,31300.0
2014-04-17 12:50:00,21.41,21.44,21.38,21.4,28600.0,18.9429,18.9694,18.9163,18.934,28600.0
2014-04-17 13:00:00,21.39,21.46,21.39,21.46,29400.0,18.9252,18.9871,18.9252,18.9871,29400.0
2014-04-17 13:10:00,21.46,21.49,21.45,21.45,52800.0,18.9871,19.0137,18.9783,18.9783,52800.0
2014-04-17 13:20:00,21.45,21.49,21.43,21.48,43200.0,18.9783,19.0137,18.9606,19.0048,43200.0
2014-04-17 13:30:00,21.49,21.57,21.49,21.56,45700.0,19.0137,19.0844,19.0137,19.0756,45700.0
2014-04-17 13:40:00,21.56,21.61,21.55,21.59,42800.0,19.0756,19.1198,19.0667,19.1021,42800.0
2014-04-17 13:50:00,21.6,21.61,21.58,21.6,42100.0,19.111,19.1198,19.0933,19.111,42100.0
2014-04-17 14:00:00,21.6,21.6,21.55,21.56,50600.0,19.111,19.111,19.0667,19.0756,50600.0
2014-04-17 14:10:00,21.55,21.6,21.55,21.59,39100.0,19.0667,19.111,19.0667,19.1021,39100.0
2014-04-17 14:20:00,21.58,21.64,21.58,21.63,48000.0,19.0933,19.1464,19.0933,19.1375,48000.0
2014-04-17 14:30:00,21.63,21.63,21.57,21.57,26600.0,19.1375,19.1375,19.0844,19.0844,26600.0
2014-04-17 14:40:00,21.58,21.59,21.53,21.53,50800.0,19.0933,19.1021,19.049,19.049,50800.0
2014-04-17 14:50:00,21.52,21.53,21.51,21.52,33600.0,19.0402,19.049,19.0313,19.0402,33600.0
2014-04-17 15:00:00,21.53,21.53,21.5,21.52,43900.0,19.049,19.049,19.0225,19.0402,43900.0
2014-04-17 15:10:00,21.53,21.56,21.52,21.56,59600.0,19.049,19.0756,19.0402,19.0756,59600.0
2014-04-17 15:20:00,21.56,21.57,21.54,21.54,67400.0,19.0756,19.0844,19.0579,19.0579,67400.0
2014-04-17 15:30:00,21.53,21.54,21.51,21.54,161000.0,19.049,19.0579,19.0313,19.0579,161000.0
2014-04-17 15:40:00,21.54,21.54,21.51,21.53,179900.0,19.0579,19.0579,19.0313,19.049,179900.0
2014-04-17 15:50:00,21.53,21.53,21.5,21.5,281600.0,19.049,19.049,19.0225,19.0225,281600.0
2014-04-21 09:30:00,21.53,21.62,21.24,21.29,164100.0,19.049,19.1287,18.7925,18.8367,164100.0
2014-04-21 09:40:00,21.29,21.38,21.26,21.33,113500.0,18.8367,18.9163,18.8102,18.8721,113500.0
2014-04-21 09:50:00,21.34,21.35,21.28,21.3,75800.0,18.8809,18.8898,18.8279,18.8455,75800.0
2014-04-21 10:00:00,21.3,21.39,21.29,21.39,138900.0,18.8455,18.9252,18.8367,18.9252,138900.0
2014-04-21 10:10:00,21.38,21.41,21.34,21.36,81100.0,18.9163,18.9429,18.8809,18.8986,81100.0
2014-04-21 10:20:00,21.36,21.37,21.31,21.35,58700.0,18.8986,18.9075,18.8544,18.8898,58700.0
2014-04-21 10:30:00,21.36,21.42,21.34,21.38,121900.0,18.8986,18.9517,18.8809,18.9163,121900.0
2014-04-21 10:40:00,21.39,21.41,21.34,21.39,77100.0,18.9252,18.9429,18.8809,18.9252,77100.0
2014-04-21 10:50:00,21.39,21.43,21.35,21.37,52000.0,18.9252,18.9606,18.8898,18.9075,52000.0
2014-04-21 11:00:00,21.37,21.45,21.36,21.41,101800.0,18.9075,18.9783,18.8986,18.9429,101800.0
2014-04-21 11:10:00,21.42,21.48,21.42,21.44,56400.0,18.9517,19.0048,18.9517,18.9694,56400.0
2014-04-21 11:20:00,21.45,21.45,21.42,21.43,33000.0,18.9783,18.9783,18.9517,18.9606,33000.0
2014-04-21 11:30:00,21.43,21.45,21.42,21.43,32000.0,18.9606,18.9783,18.9517,18.9606,32000.0
2014-04-21 11:40:00,21.43,21.44,21.37,21.4,49600.0,18.9606,18.9694,18.9075,18.934,49600.0
2014-04-21 11:50:00,21.4,21.43,21.39,21.4,60900.0,18.934,18.9606,18.9252,18.934,60900.0
2014-04-21 12:00:00,21.39,21.45,21.39,21.41,85800.0,18.9252,18.9783,18.9252,18.9429,85800.0
2014-04-21 12:10:00,21.41,21.43,21.39,21.4,44600.0,18.9429,18.9606,18.9252,18.934,44600.0
2014-04-21 12:20:00,21.4,21.42,21.39,21.4,49400.0,18.934,18.9517,18.9252,18.934,49400.0
2014-04-21 12:30:00,21.4,21.42,21.39,21.4,34400.0,18.934,18.9517,18.9252,18.934,34400.0
2014-04-21 12:40:00,21.4,21.43,21.4,21.41,32600.0,18.934,18.9606,18.934,18.9429,32600.0
2014-04-21 12:50:00,21.42,21.44,21.4,21.42,31300.0,18.9517,18.9694,18.934,18.9517,31300.0
2014-04-21 13:00:00,21.42,21.46,21.42,21.45,249500.0,18.9517,18.9871,18.9517,18.9783,249500.0
2014-04-21 13:10:00,21.44,21.47,21.44,21.46,213300.0,18.9694,18.996,18.9694,18.9871,213300.0
2014-04-21 13:20:00,21.46,21.46,21.45,21.46,14300.0,18.9871,18.9871,18.9783,18.9871,14300.0
2014-04-21 13:30:00,21.46,21.49,21.45,21.49,136200.0,18.9871,19.0137,18.9783,19.0137,136200.0
2014-04-21 13:40:00,21.49,21.5,21.46,21.48,44900.0,19.0137,19.0225,18.9871,19.0048,44900.0
2014-04-21 13:50:00,21.48,21.52,21.48,21.52,195400.0,19.0048,19.0402,19.0048,19.0402,195400.0
2014-04-21 14:00:00,21.52,21.53,21.5,21.51,127900.0,19.0402,19.049,19.0225,19.0313,127900.0
2014-04-21 14:10:00,21.51,21.52,21.49,21.51,142300.0,19.0313,19.0402,19.0137,19.0313,142300.0
2014-04-21 14:20:00,21.52,21.55,21.51,21.55,71200.0,19.0402,19.0667,19.0313,19.0667,71200.0
2014-04-21 14:30:00,21.55,21.55,21.52,21.54,88100.0,19.0667,19.0667,19.0402,19.0579,88100.0
2014-04-21 14:40:00,21.54,21.55,21.51,21.52,87100.0,19.0579,19.0667,19.0313,19.0402,87100.0
2014-04-21 14:50:00,21.51,21.53,21.49,21.51,71400.0,19.0313,19.049,19.0137,19.0313,71400.0
2014-04-21 15:00:00,21.51,21.53,21.49,21.51,324500.0,19.0313,19.049,19.0137,19.0313,324500.0
2014-04-21 15:10:00,21.51,21.51,21.49,21.51,81600.0,19.0313,19.0313,19.0137,19.0313,81600.0
2014-04-21 15:20:00,21.51,21.54,21.51,21.54,59600.0,19.0313,19.0579,19.0313,19.0579,59600.0
2014-04-21 15:30:00,21.54,21.55,21.53,21.54,78600.0,19.0579,19.0667,19.049,19.0579,78600.0
2014-04-21 15:40:00,21.54,21.55,21.53,21.54,201900.0,19.0579,19.0667,19.049,19.0579,201900.0
2014-04-21 15:50:00,21.54,21.58,21.52,21.57,464800.0,19.0579,19.0933,19.0402,19.0844,464800.0
2014-04-22 09:30:00,21.96,21.96,21.6,21.9,417700.0,19.4295,19.4295,19.111,19.3764,417700.0
2014-04-22 09:40:00,21.89,21.9,21.74,21.76,276200.0,19.3676,19.3764,19.2348,19.2525,276200.0
2014-04-22 09:50:00,21.76,21.79,21.74,21.75,160000.0,19.2525,19.2791,19.2348,19.2437,160000.0
2014-04-22 10:00:00,21.76,21.97,21.76,21.96,337000.0,19.2525,19.4383,19.2525,19.4295,337000.0
2014-04-22 10:10:00,21.94,22.05,21.94,22.0,398400.0,19.4118,19.5091,19.4118,19.4649,398400.0
2014-04-22 10:20:00,22.0,22.05,21.95,21.95,122100.0,19.4649,19.5091,19.4206,19.4206,122100.0
2014-04-22 10:30:00,21.95,22.02,21.89,22.02,150400.0,19.4206,19.4826,19.3676,19.4826,150400.0
2014-04-22 10:40:00,22.01,22.02,21.88,21.89,125000.0,19.4737,19.4826,19.3587,19.3676,125000.0
2014-04-22 10:50:00,21.89,21.96,21.88,21.88,111900.0,19.3676,19.4295,19.3587,19.3587,111900.0
2014-04-22 11:00:00,21.88,21.95,21.84,21.85,178900.0,19.3587,19.4206,19.3233,19.3322,178900.0
2014-04-22 11:10:00,21.85,21.89,21.84,21.87,129900.0,19.3322,19.3676,19.3233,19.3499,129900.0
2014-04-22 11:20:00,21.87,21.92,21.87,21.88,53500.0,19.3499,19.3941,19.3499,19.3587,53500.0
2014-04-22 11:30:00,21.88,21.88,21.84,21.84,94300.0,19.3587,19.3587,19.3233,19.3233,94300.0
2014-04-22 11:40:00,21.84,21.85,21.79,21.84,102500.0,19.3233,19.3322,19.2791,19.3233,102500.0
2014-04-22 11:50:00,21.83,21.84,21.8,21.82,57400.0,19.3145,19.3233,19.2879,19.3056,57400.0
2014-04-22 12:00:00,21.81,21.88,21.81,21.87,117300.0,19.2968,19.3587,19.2968,19.3499,117300.0
2014-04-22 12:10:00,21.88,21.88,21.85,21.88,146800.0,19.3587,19.3587,19.3322,19.3587,146800.0
2014-04-22 12:20:00,21.87,21.98,21.87,21.98,81600.0,19.3499,19.4472,19.3499,19.4472,81600.0
2014-04-22 12:30:00,21.97,21.98,21.94,21.95,48800.0,19.4383,19.4472,19.4118,19.4206,48800.0
2014-04-22 12:40:00,21.94,21.96,21.94,21.96,29300.0,19.4118,19.4295,19.4118,19.4295,29300.0
2014-04-22 12:50:00,21.96,21.96,21.94,21.95,36700.0,19.4295,19.4295,19.4118,19.4206,36700.0
2014-04-22 13:00:00,21.96,21.96,21.95,21.95,28400.0,19.4295,19.4295,19.4206,19.4206,28400.0
2014-04-22 13:10:00,21.95,21.96,21.86,21.87,89500.0,19.4206,19.4295,19.341,19.3499,89500.0
2014-04-22 13:20:00,21.87,21.9,21.86,21.88,48000.0,19.3499,19.3764,19.341,19.3587,48000.0
2014-04-22 13:30:00,21.89,21.9,21.85,21.86,93100.0,19.3676,19.3764,19.3322,19.341,93100.0
2014-04-22 13:40:00,21.86,21.88,21.85,21.86,57900.0,19.341,19.3587,19.3322,19.341,57900.0
2014-04-22 13:50:00,21.86,21.87,21.86,21.86,22200.0,19.341,19.3499,19.341,19.341,22200.0
2014-04-22 14:00:00,21.86,21.88,21.86,21.87,61100.0,19.341,19.3587,19.341,19.3499,61100.0
2014-04-22 14:10:00,21.87,21.88,21.85,21.86,326600.0,19.3499,19.3587,19.3322,19.341,326600.0
2014-04-22 14:20:00,21.86,21.9,21.85,21.89,449400.0,19.341,19.3764,19.3322,19.3676,449400.0
2014-04-22 14:30:00,21.89,21.89,21.85,21.87,235700.0,19.3676,19.3676,19.3322,19.3499,235700.0
2014-04-22 14:40:00,21.87,21.88,21.84,21.86,226900.0,19.3499,19.3587,19.3233,19.341,226900.0
2014-04-22 14:50:00,21.86,21.87,21.85,21.86,350200.0,19.341,19.3499,19.3322,19.341,350200.0
2014-04-22 15:00:00,21.86,21.89,21.86,21.87,197700.0,19.341,19.3676,19.341,19.3499,197700.0
2014-04-22 15:10:00,21.88,21.9,21.87,21.89,100500.0,19.3587,19.3764,19.3499,19.3676,100500.0
2014-04-22 15:20:00,21.9,21.9,21.87,21.88,213100.0,19.3764,19.3764,19.3499,19.3587,213100.0
2014-04-22 15:30:00,21.87,21.88,21.85,21.86,774000.0,19.3499,19.3587,19.3322,19.341,774000.0
2014-04-22 15:40:00,21.86,21.87,21.83,21.85,303300.0,19.341,19.3499,19.3145,19.3322,303300.0
2014-04-22 15:50:00,21.86,21.87,21.82,21.83,623700.0,19.341,19.3499,19.3056,19.3145,623700.0
2014-04-23 09:30:00,21.72,21.73,21.58,21.61,222700.0,19.2171,19.226,19.0933,19.1198,222700.0
2014-04-23 09:40:00,21.62,21.71,21.54,21.57,178400.0,19.1287,19.2083,19.0579,19.0844,178400.0
2014-04-23 09:50:00,21.57,21.72,21.57,21.7,231200.0,19.0844,19.2171,19.0844,19.1995,231200.0
2014-04-23 10:00:00,21.7,21.71,21.22,21.28,1320800.0,19.1995,19.2083,18.7748,18.8279,1320800.0
2014-04-23 10:10:00,21.27,21.53,21.26,21.53,415900.0,18.819,19.049,18.8102,19.049,415900.0
2014-04-23 10:20:00,21.52,21.53,21.25,21.36,353300.0,19.0402,19.049,18.8013,18.8986,353300.0
2014-04-23 10:30:00,21.35,21.56,21.34,21.55,310000.0,18.8898,19.0756,18.8809,19.0667,310000.0
2014-04-23 10:40:00,21.55,21.65,21.42,21.53,292900.0,19.0667,19.1552,18.9517,19.049,292900.0
2014-04-23 10:50:00,21.53,21.57,21.43,21.5,194900.0,19.049,19.0844,18.9606,19.0225,194900.0
2014-04-23 11:00:00,21.49,21.49,21.33,21.34,146500.0,19.0137,19.0137,18.8721,18.8809,146500.0
2014-04-23 11:10:00,21.35,21.46,21.35,21.44,161100.0,18.8898,18.9871,18.8898,18.9694,161100.0
2014-04-23 11:20:00,21.44,21.45,21.37,21.45,143200.0,18.9694,18.9783,18.9075,18.9783,143200.0
2014-04-23 11:30:00,21.45,21.47,21.31,21.31,173800.0,18.9783,18.996,18.8544,18.8544,173800.0
2014-04-23 11:40:00,21.31,21.33,21.27,21.3,128100.0,18.8544,18.8721,18.819,18.8455,128100.0
2014-04-23 11:50:00,21.31,21.31,21.26,21.27,114500.0,18.8544,18.8544,18.8102,18.819,114500.0
2014-04-23 12:00:00,21.27,21.32,21.25,21.26,145000.0,18.819,18.8632,18.8013,18.8102,145000.0
2014-04-23 12:10:00,21.27,21.28,21.26,21.28,118400.0,18.819,18.8279,18.8102,18.8279,118400.0
2014-04-23 12:20:00,21.27,21.31,21.25,21.28,345000.0,18.819,18.8544,18.8013,18.8279,345000.0
2014-04-23 12:30:00,21.28,21.29,21.23,21.25,216100.0,18.8279,18.8367,18.7836,18.8013,216100.0
2014-04-23 12:40:00,21.26,21.29,21.24,21.26,64000.0,18.8102,18.8367,18.7925,18.8102,64000.0
2014-04-23 12:50:00,21.26,21.27,21.23,21.26,125700.0,18.8102,18.819,18.7836,18.8102,125700.0
2014-04-23 13:00:00,21.27,21.3,21.26,21.28,251400.0,18.819,18.8455,18.8102,18.8279,251400.0
2014-04-23 13:10:00,21.28,21.32,21.28,21.3,111600.0,18.8279,18.8632,18.8279,18.8455,111600.0
2014-04-23 13:20:00,21.3,21.39,21.29,21.37,233100.0,18.8455,18.9252,18.8367,18.9075,233100.0
2014-04-23 13:30:00,21.38,21.41,21.36,21.37,300000.0,18.9163,18.9429,18.8986,18.9075,300000.0
2014-04-23 13:40:00,21.37,21.39,21.29,21.3,133700.0,18.9075,18.9252,18.8367,18.8455,133700.0
2014-04-23 13:50:00,21.3,21.3,21.16,21.17,145300.0,18.8455,18.8455,18.7217,18.7305,145300.0
2014-04-23 14:00:00,21.18,21.18,21.06,21.13,509800.0,18.7394,18.7394,18.6332,18.6951,509800.0
2014-04-23 14:10:00,21.13,21.14,21.09,21.13,414100.0,18.6951,18.704,18.6597,18.6951,414100.0
2014-04-23 14:20:00,21.12,21.2,21.11,21.12,366400.0,18.6863,18.7571,18.6774,18.6863,366400.0
2014-04-23 14:30:00,21.11,21.19,21.11,21.18,312400.0,18.6774,18.7482,18.6774,18.7394,312400.0
2014-04-23 14:40:00,21.18,21.2,21.15,21.2,153800.0,18.7394,18.7571,18.7128,18.7571,153800.0
2014-04-23 14:50:00,21.19,21.21,21.1,21.12,263100.0,18.7482,18.7659,18.6686,18.6863,263100.0
2014-04-23 15:00:00,21.13,21.16,21.11,21.15,442600.0,18.6951,18.7217,18.6774,18.7128,442600.0
2014-04-23 15:10:00,21.16,21.29,21.15,21.23,508100.0,18.7217,18.8367,18.7128,18.7836,508100.0
2014-04-23 15:20:00,21.23,21.28,21.21,21.27,267000.0,18.7836,18.8279,18.7659,18.819,267000.0
2014-04-23 15:30:00,21.28,21.3,21.25,21.3,677400.0,18.8279,18.8455,18.8013,18.8455,677400.0
2014-04-23 15:40:00,21.29,21.35,21.26,21.27,523800.0,18.8367,18.8898,18.8102,18.819,523800.0
2014-04-23 15:50:00,21.28,21.36,21.27,21.34,1198000.0,18.8279,18.8986,18.819,18.8809,1198000.0
2014-04-24 09:30:00,22.42,22.58,22.25,22.48,1345600.0,19.8365,19.978,19.6861,19.8896,1345600.0
2014-04-24 09:40:00,22.48,22.93,22.45,22.64,1084900.0,19.8896,20.2877,19.863,20.0311,1084900.0
2014-04-24 09:50:00,22.63,22.65,22.45,22.48,833400.0,20.0223,20.04,19.863,19.8896,833400.0
2014-04-24 10:00:00,22.48,22.98,22.48,22.74,1296200.0,19.8896,20.332,19.8896,20.1196,1296200.0
2014-04-24 10:10:00,22.74,22.91,22.7,22.84,605100.0,20.1196,20.27,20.0842,20.2081,605100.0
2014-04-24 10:20:00,22.83,22.87,22.76,22.84,411600.0,20.1992,20.2346,20.1373,20.2081,411600.0
2014-04-24 10:30:00,22.85,22.95,22.84,22.93,480700.0,20.2169,20.3054,20.2081,20.2877,480700.0
2014-04-24 10:40:00,22.93,22.98,22.84,22.97,333600.0,20.2877,20.332,20.2081,20.3231,333600.0
2014-04-24 10:50:00,22.96,23.0,22.91,22.94,535100.0,20.3143,20.3497,20.27,20.2966,535100.0
2014-04-24 11:00:00,22.95,23.0,22.88,22.94,311700.0,20.3054,20.3497,20.2435,20.2966,311700.0
2014-04-24 11:10:00,22.94,22.97,22.9,22.91,263400.0,20.2966,20.3231,20.2612,20.27,263400.0
2014-04-24 11:20:00,22.9,22.97,22.87,22.88,236700.0,20.2612,20.3231,20.2346,20.2435,236700.0
2014-04-24 11:30:00,22.88,23.0,22.87,22.99,322400.0,20.2435,20.3497,20.2346,20.3408,322400.0
2014-04-24 11:40:00,22.99,23.24,22.97,23.18,465300.0,20.3408,20.562,20.3231,20.5089,465300.0
2014-04-24 11:50:00,23.19,23.19,22.95,23.01,254300.0,20.5178,20.5178,20.3054,20.3585,254300.0
2014-04-24 12:00:00,23.01,23.05,22.94,23.01,189900.0,20.3585,20.3939,20.2966,20.3585,189900.0
2014-04-24 12:10:00,23.01,23.01,22.9,22.97,89200.0,20.3585,20.3585,20.2612,20.3231,89200.0
2014-04-24 12:20:00,22.98,23.0,22.87,22.95,185000.0,20.332,20.3497,20.2346,20.3054,185000.0
2014-04-24 12:30:00,22.96,23.02,22.93,23.0,160700.0,20.3143,20.3673,20.2877,20.3497,160700.0
2014-04-24 12:40:00,23.0,23.07,22.96,23.07,141100.0,20.3497,20.4116,20.3143,20.4116,141100.0
2014-04-24 12:50:00,23.07,23.09,23.0,23.05,150900.0,20.4116,20.4293,20.3497,20.3939,150900.0
2014-04-24 13:00:00,23.05,23.16,23.04,23.1,171700.0,20.3939,20.4912,20.385,20.4381,171700.0
2014-04-24 13:10:00,23.11,23.2,23.1,23.15,155800.0,20.447,20.5266,20.4381,20.4824,155800.0
2014-04-24 13:20:00,23.15,23.16,23.02,23.06,190400.0,20.4824,20.4912,20.3673,20.4027,190400.0
2014-04-24 13:30:00,23.06,23.1,23.01,23.03,231700.0,20.4027,20.4381,20.3585,20.3762,231700.0
2014-04-24 13:40:00,23.03,23.13,23.03,23.09,117000.0,20.3762,20.4647,20.3762,20.4293,117000.0
2014-04-24 13:50:00,23.1,23.14,23.06,23.07,107200.0,20.4381,20.4735,20.4027,20.4116,107200.0
2014-04-24 14:00:00,23.07,23.17,23.04,23.12,138600.0,20.4116,20.5001,20.385,20.4558,138600.0
2014-04-24 14:10:00,23.12,23.2,23.08,23.19,151100.0,20.4558,20.5266,20.4204,20.5178,151100.0
2014-04-24 14:20:00,23.19,23.35,23.19,23.22,344100.0,20.5178,20.6593,20.5178,20.5443,344100.0
2014-04-24 14:30:00,23.22,23.23,23.13,23.14,189400.0,20.5443,20.5531,20.4647,20.4735,189400.0
2014-04-24 14:40:00,23.15,23.19,23.09,23.14,142100.0,20.4824,20.5178,20.4293,20.4735,142100.0
2014-04-24 14:50:00,23.14,23.15,23.07,23.1,124000.0,20.4735,20.4824,20.4116,20.4381,124000.0
2014-04-24 15:00:00,23.09,23.1,23.0,23.03,218800.0,20.4293,20.4381,20.3497,20.3762,218800.0
2014-04-24 15:10:00,23.03,23.1,23.03,23.08,169900.0,20.3762,20.4381,20.3762,20.4204,169900.0
2014-04-24 15:20:00,23.08,23.11,23.07,23.09,280300.0,20.4204,20.447,20.4116,20.4293,280300.0
2014-04-24 15:30:00,23.09,23.1,23.02,23.05,335600.0,20.4293,20.4381,20.3673,20.3939,335600.0
2014-04-24 15:40:00,23.05,23.05,23.0,23.04,406500.0,20.3939,20.3939,20.3497,20.385,406500.0
2014-04-24 15:50:00,23.04,23.15,23.03,23.12,905200.0,20.385,20.4824,20.3762,20.4558,905200.0
2014-04-25 09:30:00,23.17,23.2,22.94,22.98,291900.0,20.5001,20.5266,20.2966,20.332,291900.0
2014-04-25 09:40:00,22.98,23.02,22.71,22.74,306700.0,20.332,20.3673,20.0931,20.1196,306700.0
2014-04-25 09:50:00,22.73,22.75,22.62,22.67,356400.0,20.1108,20.1285,20.0134,20.0577,356400.0
2014-04-25 10:00:00,22.67,22.69,22.46,22.6,379400.0,20.0577,20.0754,19.8719,19.9957,379400.0
2014-04-25 10:10:00,22.6,22.82,22.6,22.7,501500.0,19.9957,20.1904,19.9957,20.0842,501500.0
2014-04-25 10:20:00,22.69,22.7,22.47,22.47,386000.0,20.0754,20.0842,19.8807,19.8807,386000.0
2014-04-25 10:30:00,22.47,22.56,22.44,22.53,321400.0,19.8807,19.9604,19.8542,19.9338,321400.0
2014-04-25 10:40:00,22.53,22.65,22.46,22.6,306000.0,19.9338,20.04,19.8719,19.9957,306000.0
2014-04-25 10:50:00,22.6,22.62,22.45,22.52,241800.0,19.9957,20.0134,19.863,19.925,241800.0
2014-04-25 11:00:00,22.52,22.59,22.45,22.45,219200.0,19.925,19.9869,19.863,19.863,219200.0
2014-04-25 11:10:00,22.45,22.59,22.45,22.56,159400.0,19.863,19.9869,19.863,19.9604,159400.0
2014-04-25 11:20:00,22.56,22.6,22.52,22.55,65300.0,19.9604,19.9957,19.925,19.9515,65300.0
2014-04-25 11:30:00,22.55,22.58,22.49,22.5,113600.0,19.9515,19.978,19.8984,19.9073,113600.0
2014-04-25 11:40:00,22.49,22.5,22.45,22.48,99100.0,19.8984,19.9073,19.863,19.8896,99100.0
2014-04-25 11:50:00,22.48,22.59,22.48,22.54,75900.0,19.8896,19.9869,19.8896,19.9427,75900.0
2014-04-25 12:00:00,22.54,22.57,22.53,22.57,66300.0,19.9427,19.9692,19.9338,19.9692,66300.0
2014-04-25 12:10:00,22.57,22.6,22.57,22.59,81800.0,19.9692,19.9957,19.9692,19.9869,81800.0
2014-04-25 12:20:00,22.58,22.62,22.53,22.62,92700.0,19.978,20.0134,19.9338,20.0134,92700.0
2014-04-25 12:30:00,22.62,22.65,22.59,22.61,71200.0,20.0134,20.04,19.9869,20.0046,71200.0
2014-04-25 12:40:00,22.62,22.63,22.58,22.61,44800.0,20.0134,20.0223,19.978,20.0046,44800.0
2014-04-25 12:50:00,22.6,22.61,22.5,22.5,82600.0,19.9957,20.0046,19.9073,19.9073,82600.0
2014-04-25 13:00:00,22.5,22.51,22.46,22.47,174500.0,19.9073,19.9161,19.8719,19.8807,174500.0
2014-04-25 13:10:00,22.46,22.5,22.46,22.47,80900.0,19.8719,19.9073,19.8719,19.8807,80900.0
2014-04-25 13:20:00,22.47,22.52,22.45,22.48,99000.0,19.8807,19.925,19.863,19.8896,99000.0
2014-04-25 13:30:00,22.48,22.53,22.45,22.52,98700.0,19.8896,19.9338,19.863,19.925,98700.0
2014-04-25 13:40:00,22.52,22.55,22.5,22.51,118800.0,19.925,19.9515,19.9073,19.9161,118800.0
2014-04-25 13:50:00,22.51,22.54,22.5,22.5,122600.0,19.9161,19.9427,19.9073,19.9073,122600.0
2014-04-25 14:00:00,22.51,22.54,22.49,22.52,138200.0,19.9161,19.9427,19.8984,19.925,138200.0
2014-04-25 14:10:00,22.52,22.52,22.48,22.48,167100.0,19.925,19.925,19.8896,19.8896,167100.0
2014-04-25 14:20:00,22.48,22.5,22.46,22.48,132900.0,19.8896,19.9073,19.8719,19.8896,132900.0
2014-04-25 14:30:00,22.48,22.51,22.45,22.49,232000.0,19.8896,19.9161,19.863,19.8984,232000.0
2014-04-25 14:40:00,22.48,22.51,22.47,22.5,150200.0,19.8896,19.9161,19.8807,19.9073,150200.0
2014-04-25 14:50:00,22.5,22.52,22.49,22.5,174600.0,19.9073,19.925,19.8984,19.9073,174600.0
2014-04-25 15:00:00,22.5,22.53,22.49,22.5,173400.0,19.9073,19.9338,19.8984,19.9073,173400.0
2014-04-25 15:10:00,22.51,22.51,22.44,22.45,966400.0,19.9161,19.9161,19.8542,19.863,966400.0
2014-04-25 15:20:00,22.45,22.51,22.45,22.5,267000.0,19.863,19.9161,19.863,19.9073,267000.0
2014-04-25 15:30:00,22.51,22.53,22.45,22.45,664400.0,19.9161,19.9338,19.863,19.863,664400.0
2014-04-25 15:40:00,22.46,22.54,22.46,22.53,340800.0,19.8719,19.9427,19.8719,19.9338,340800.0
2014-04-25 15:50:00,22.53,22.53,22.49,22.5,518800.0,19.9338,19.9338,19.8984,19.9073,518800.0
2014-04-28 09:30:00,22.6,22.68,22.5,22.56,263400.0,19.9957,20.0665,19.9073,19.9604,263400.0
2014-04-28 09:40:00,22.56,22.68,22.51,22.57,190900.0,19.9604,20.0665,19.9161,19.9692,190900.0
2014-04-28 09:50:00,22.58,22.82,22.51,22.82,237700.0,19.978,20.1904,19.9161,20.1904,237700.0
2014-04-28 10:00:00,22.83,23.08,22.81,23.08,411400.0,20.1992,20.4204,20.1815,20.4204,411400.0
2014-04-28 10:10:00,23.07,23.24,23.06,23.12,323600.0,20.4116,20.562,20.4027,20.4558,323600.0
2014-04-28 10:20:00,23.13,23.2,23.03,23.03,261700.0,20.4647,20.5266,20.3762,20.3762,261700.0
2014-04-28 10:30:00,23.03,23.1,22.95,22.96,145200.0,20.3762,20.4381,20.3054,20.3143,145200.0
2014-04-28 10:40:00,22.95,23.06,22.95,22.99,218100.0,20.3054,20.4027,20.3054,20.3408,218100.0
2014-04-28 10:50:00,22.99,23.05,22.98,23.02,175200.0,20.3408,20.3939,20.332,20.3673,175200.0
2014-04-28 11:00:00,23.02,23.1,23.01,23.04,148000.0,20.3673,20.4381,20.3585,20.385,148000.0
2014-04-28 11:10:00,23.04,23.04,22.83,22.85,164600.0,20.385,20.385,20.1992,20.2169,164600.0
2014-04-28 11:20:00,22.84,22.88,22.76,22.77,145800.0,20.2081,20.2435,20.1373,20.1462,145800.0
2014-04-28 11:30:00,22.76,22.79,22.67,22.67,208200.0,20.1373,20.1638,20.0577,20.0577,208200.0
2014-04-28 11:40:00,22.67,22.67,22.53,22.55,166900.0,20.0577,20.0577,19.9338,19.9515,166900.0
2014-04-28 11:50:00,22.55,22.59,22.5,22.56,180800.0,19.9515,19.9869,19.9073,19.9604,180800.0
2014-04-28 12:00:00,22.56,22.62,22.55,22.61,129600.0,19.9604,20.0134,19.9515,20.0046,129600.0
2014-04-28 12:10:00,22.61,22.64,22.56,22.58,129600.0,20.0046,20.0311,19.9604,19.978,129600.0
2014-04-28 12:20:00,22.58,22.6,22.55,22.59,96300.0,19.978,19.9957,19.9515,19.9869,96300.0
2014-04-28 12:30:00,22.59,22.59,22.52,22.57,117500.0,19.9869,19.9869,19.925,19.9692,117500.0
2014-04-28 12:40:00,22.57,22.57,22.49,22.55,137500.0,19.9692,19.9692,19.8984,19.9515,137500.0
2014-04-28 12:50:00,22.55,22.56,22.49,22.5,120800.0,19.9515,19.9604,19.8984,19.9073,120800.0
2014-04-28 13:00:00,22.5,22.5,22.45,22.45,153000.0,19.9073,19.9073,19.863,19.863,153000.0
2014-04-28 13:10:00,22.46,22.48,22.36,22.39,217700.0,19.8719,19.8896,19.7834,19.8099,217700.0
2014-04-28 13:20:00,22.38,22.46,22.37,22.46,106000.0,19.8011,19.8719,19.7922,19.8719,106000.0
2014-04-28 13:30:00,22.46,22.5,22.42,22.48,147600.0,19.8719,19.9073,19.8365,19.8896,147600.0
2014-04-28 13:40:00,22.48,22.55,22.47,22.54,108000.0,19.8896,19.9515,19.8807,19.9427,108000.0
2014-04-28 13:50:00,22.54,22.64,22.49,22.51,104200.0,19.9427,20.0311,19.8984,19.9161,104200.0
2014-04-28 14:00:00,22.51,22.52,22.46,22.51,103300.0,19.9161,19.925,19.8719,19.9161,103300.0
2014-04-28 14:10:00,22.52,22.66,22.52,22.63,150000.0,19.925,20.0488,19.925,20.0223,150000.0
2014-04-28 14:20:00,22.62,22.65,22.58,22.58,59000.0,20.0134,20.04,19.978,19.978,59000.0
2014-04-28 14:30:00,22.57,22.62,22.54,22.56,79100.0,19.9692,20.0134,19.9427,19.9604,79100.0
2014-04-28 14:40:00,22.56,22.57,22.46,22.56,126000.0,19.9604,19.9692,19.8719,19.9604,126000.0
2014-04-28 14:50:00,22.56,22.57,22.5,22.51,112300.0,19.9604,19.9692,19.9073,19.9161,112300.0
2014-04-28 15:00:00,22.51,22.54,22.49,22.54,127900.0,19.9161,19.9427,19.8984,19.9427,127900.0
2014-04-28 15:10:00,22.54,22.64,22.53,22.62,181200.0,19.9427,20.0311,19.9338,20.0134,181200.0
2014-04-28 15:20:00,22.63,22.64,22.59,22.59,191300.0,20.0223,20.0311,19.9869,19.9869,191300.0
2014-04-28 15:30:00,22.6,22.61,22.57,22.59,216900.0,19.9957,20.0046,19.9692,19.9869,216900.0
2014-04-28 15:40:00,22.59,22.62,22.55,22.55,216800.0,19.9869,20.0134,19.9515,19.9515,216800.0
2014-04-28 15:50:00,22.55,22.58,22.52,22.53,257500.0,19.9515,19.978,19.925,19.9338,257500.0
2014-04-29 09:30:00,22.52,22.52,22.28,22.32,190200.0,19.925,19.925,19.7126,19.748,190200.0
2014-04-29 09:40:00,22.32,22.42,22.29,22.34,290400.0,19.748,19.8365,19.7215,19.7657,290400.0
2014-04-29 09:50:00,22.34,22.36,22.28,22.33,94600.0,19.7657,19.7834,19.7126,19.7569,94600.0
2014-04-29 10:00:00,22.32,22.37,22.25,22.25,120600.0,19.748,19.7922,19.6861,19.6861,120600.0
2014-04-29 10:10:00,22.25,22.39,22.25,22.3,149500.0,19.6861,19.8099,19.6861,19.7303,149500.0
2014-04-29 10:20:00,22.3,22.35,22.19,22.21,284800.0,19.7303,19.7746,19.633,19.6507,284800.0
2014-04-29 10:30:00,22.2,22.26,22.18,22.23,156000.0,19.6418,19.6949,19.6241,19.6684,156000.0
2014-04-29 10:40:00,22.23,22.34,22.23,22.31,159100.0,19.6684,19.7657,19.6684,19.7392,159100.0
2014-04-29 10:50:00,22.31,22.34,22.26,22.31,121900.0,19.7392,19.7657,19.6949,19.7392,121900.0
2014-04-29 11:00:00,22.31,22.42,22.31,22.41,119000.0,19.7392,19.8365,19.7392,19.8276,119000.0
2014-04-29 11:10:00,22.41,22.5,22.36,22.42,140000.0,19.8276,19.9073,19.7834,19.8365,140000.0
2014-04-29 11:20:00,22.42,22.43,22.37,22.43,130200.0,19.8365,19.8453,19.7922,19.8453,130200.0
2014-04-29 11:30:00,22.43,22.46,22.36,22.37,92400.0,19.8453,19.8719,19.7834,19.7922,92400.0
2014-04-29 11:40:00,22.37,22.38,22.31,22.34,55200.0,19.7922,19.8011,19.7392,19.7657,55200.0
2014-04-29 11:50:00,22.34,22.35,22.3,22.33,58600.0,19.7657,19.7746,19.7303,19.7569,58600.0
2014-04-29 12:00:00,22.34,22.35,22.26,22.28,155700.0,19.7657,19.7746,19.6949,19.7126,155700.0
2014-04-29 12:10:00,22.28,22.3,22.24,22.29,89400.0,19.7126,19.7303,19.6772,19.7215,89400.0
2014-04-29 12:20:00,22.3,22.34,22.29,22.31,69300.0,19.7303,19.7657,19.7215,19.7392,69300.0
2014-04-29 12:30:00,22.31,22.37,22.31,22.31,52500.0,19.7392,19.7922,19.7392,19.7392,52500.0
2014-04-29 12:40:00,22.32,22.33,22.31,22.33,26400.0,19.748,19.7569,19.7392,19.7569,26400.0
2014-04-29 12:50:00,22.32,22.35,22.32,22.34,41200.0,19.748,19.7746,19.748,19.7657,41200.0
2014-04-29 13:00:00,22.33,22.35,22.29,22.29,99000.0,19.7569,19.7746,19.7215,19.7215,99000.0
2014-04-29 13:10:00,22.29,22.32,22.25,22.28,61300.0,19.7215,19.748,19.6861,19.7126,61300.0
2014-04-29 13:20:00,22.28,22.28,22.17,22.18,256700.0,19.7126,19.7126,19.6153,19.6241,256700.0
2014-04-29 13:30:00,22.17,22.29,22.17,22.28,78700.0,19.6153,19.7215,19.6153,19.7126,78700.0
2014-04-29 13:40:00,22.28,22.32,22.24,22.31,68900.0,19.7126,19.748,19.6772,19.7392,68900.0
2014-04-29 13:50:00,22.3,22.33,22.29,22.33,59400.0,19.7303,19.7569,19.7215,19.7569,59400.0
2014-04-29 14:00:00,22.33,22.39,22.33,22.37,99200.0,19.7569,19.8099,19.7569,19.7922,99200.0
2014-04-29 14:10:00,22.37,22.39,22.35,22.38,55400.0,19.7922,19.8099,19.7746,19.8011,55400.0
2014-04-29 14:20:00,22.38,22.39,22.32,22.32,68200.0,19.8011,19.8099,19.748,19.748,68200.0
2014-04-29 14:30:00,22.32,22.35,22.31,22.33,37800.0,19.748,19.7746,19.7392,19.7569,37800.0
2014-04-29 14:40:00,22.32,22.36,22.31,22.36,80800.0,19.748,19.7834,19.7392,19.7834,80800.0
2014-04-29 14:50:00,22.36,22.41,22.34,22.41,55500.0,19.7834,19.8276,19.7657,19.8276,55500.0
2014-04-29 15:00:00,22.4,22.41,22.37,22.38,69900.0,19.8188,19.8276,19.7922,19.8011,69900.0
2014-04-29 15:10:00,22.38,22.42,22.38,22.41,108200.0,19.8011,19.8365,19.8011,19.8276,108200.0
2014-04-29 15:20:00,22.41,22.43,22.38,22.42,74700.0,19.8276,19.8453,19.8011,19.8365,74700.0
2014-04-29 15:30:00,22.42,22.42,22.37,22.38,144400.0,19.8365,19.8365,19.7922,19.8011,144400.0
2014-04-29 15:40:00,22.38,22.39,22.34,22.39,200200.0,19.8011,19.8099,19.7657,19.8099,200200.0
2014-04-29 15:50:00,22.38,22.39,22.35,22.37,292000.0,19.8011,19.8099,19.7746,19.7922,292000.0
2014-04-30 09:30:00,22.28,22.37,22.2,22.32,119200.0,19.7126,19.7922,19.6418,19.748,119200.0
2014-04-30 09:40:00,22.31,22.42,22.28,22.36,257900.0,19.7392,19.8365,19.7126,19.7834,257900.0
2014-04-30 09:50:00,22.36,22.55,22.36,22.53,186600.0,19.7834,19.9515,19.7834,19.9338,186600.0
2014-04-30 10:00:00,22.53,22.54,22.39,22.52,97900.0,19.9338,19.9427,19.8099,19.925,97900.0
2014-04-30 10:10:00,22.51,22.52,22.37,22.38,118000.0,19.9161,19.925,19.7922,19.8011,118000.0
2014-04-30 10:20:00,22.38,22.38,22.29,22.31,103700.0,19.8011,19.8011,19.7215,19.7392,103700.0
2014-04-30 10:30:00,22.31,22.31,22.19,22.21,78300.0,19.7392,19.7392,19.633,19.6507,78300.0
2014-04-30 10:40:00,22.2,22.3,22.2,22.27,104800.0,19.6418,19.7303,19.6418,19.7038,104800.0
2014-04-30 10:50:00,22.28,22.34,22.28,22.29,50700.0,19.7126,19.7657,19.7126,19.7215,50700.0
2014-04-30 11:00:00,22.29,22.3,22.24,22.24,48800.0,19.7215,19.7303,19.6772,19.6772,48800.0
2014-04-30 11:10:00,22.24,22.25,22.19,22.19,51000.0,19.6772,19.6861,19.633,19.633,51000.0
2014-04-30 11:20:00,22.19,22.21,22.15,22.15,59000.0,19.633,19.6507,19.5976,19.5976,59000.0
2014-04-30 11:30:00,22.16,22.23,22.16,22.2,55000.0,19.6064,19.6684,19.6064,19.6418,55000.0
2014-04-30 11:40:00,22.2,22.21,22.16,22.17,57700.0,19.6418,19.6507,19.6064,19.6153,57700.0
2014-04-30 11:50:00,22.17,22.18,22.13,22.14,71100.0,19.6153,19.6241,19.5799,19.5888,71100.0
2014-04-30 12:00:00,22.14,22.16,22.09,22.16,72600.0,19.5888,19.6064,19.5445,19.6064,72600.0
2014-04-30 12:10:00,22.15,22.16,22.1,22.11,35000.0,19.5976,19.6064,19.5534,19.5622,35000.0
2014-04-30 12:20:00,22.1,22.12,22.06,22.08,47200.0,19.5534,19.5711,19.518,19.5357,47200.0
2014-04-30 12:30:00,22.08,22.14,22.07,22.1,61100.0,19.5357,19.5888,19.5268,19.5534,61100.0
2014-04-30 12:40:00,22.1,22.11,22.05,22.07,57000.0,19.5534,19.5622,19.5091,19.5268,57000.0
2014-04-30 12:50:00,22.07,22.09,22.05,22.08,70900.0,19.5268,19.5445,19.5091,19.5357,70900.0
2014-04-30 13:00:00,22.09,22.15,22.09,22.14,27800.0,19.5445,19.5976,19.5445,19.5888,27800.0
2014-04-30 13:10:00,22.14,22.15,22.06,22.06,57900.0,19.5888,19.5976,19.518,19.518,57900.0
2014-04-30 13:20:00,22.06,22.1,22.05,22.09,24800.0,19.518,19.5534,19.5091,19.5445,24800.0
2014-04-30 13:30:00,22.09,22.12,22.08,22.11,112200.0,19.5445,19.5711,19.5357,19.5622,112200.0
2014-04-30 13:40:00,22.11,22.17,22.1,22.17,34500.0,19.5622,19.6153,19.5534,19.6153,34500.0
2014-04-30 13:50:00,22.17,22.24,22.16,22.21,51100.0,19.6153,19.6772,19.6064,19.6507,51100.0
2014-04-30 14:00:00,22.21,22.33,22.15,22.22,113800.0,19.6507,19.7569,19.5976,19.6595,113800.0
2014-04-30 14:10:00,22.21,22.22,22.12,22.18,76300.0,19.6507,19.6595,19.5711,19.6241,76300.0
2014-04-30 14:20:00,22.18,22.23,22.16,22.2,53400.0,19.6241,19.6684,19.6064,19.6418,53400.0
2014-04-30 14:30:00,22.2,22.27,22.19,22.23,65400.0,19.6418,19.7038,19.633,19.6684,65400.0
2014-04-30 14:40:00,22.21,22.3,22.2,22.3,76200.0,19.6507,19.7303,19.6418,19.7303,76200.0
2014-04-30 14:50:00,22.29,22.34,22.27,22.31,88700.0,19.7215,19.7657,19.7038,19.7392,88700.0
2014-04-30 15:00:00,22.3,22.32,22.25,22.26,58200.0,19.7303,19.748,19.6861,19.6949,58200.0
2014-04-30 15:10:00,22.26,22.29,22.23,22.27,63200.0,19.6949,19.7215,19.6684,19.7038,63200.0
2014-04-30 15:20:00,22.26,22.27,22.21,22.25,130400.0,19.6949,19.7038,19.6507,19.6861,130400.0
2014-04-30 15:30:00,22.25,22.3,22.25,22.28,106100.0,19.6861,19.7303,19.6861,19.7126,106100.0
2014-04-30 15:40:00,22.27,22.29,22.22,22.26,233000.0,19.7038,19.7215,19.6595,19.6949,233000.0
2014-04-30 15:50:00,22.27,22.29,22.25,22.28,388100.0,19.7038,19.7215,19.6861,19.7126,388100.0
2014-05-01 09:30:00,22.35,22.5,22.24,22.5,131900.0,19.7746,19.9073,19.6772,19.9073,131900.0
2014-05-01 09:40:00,22.51,22.68,22.48,22.57,147200.0,19.9161,20.0665,19.8896,19.9692,147200.0
2014-05-01 09:50:00,22.56,22.59,22.39,22.39,151600.0,19.9604,19.9869,19.8099,19.8099,151600.0
2014-05-01 10:00:00,22.39,22.52,22.37,22.51,144600.0,19.8099,19.925,19.7922,19.9161,144600.0
2014-05-01 10:10:00,22.51,22.54,22.44,22.51,129100.0,19.9161,19.9427,19.8542,19.9161,129100.0
2014-05-01 10:20:00,22.5,22.59,22.48,22.57,72100.0,19.9073,19.9869,19.8896,19.9692,72100.0
2014-05-01 10:30:00,22.57,22.64,22.57,22.63,168800.0,19.9692,20.0311,19.9692,20.0223,168800.0
2014-05-01 10:40:00,22.63,22.8,22.62,22.8,303000.0,20.0223,20.1727,20.0134,20.1727,303000.0
2014-05-01 10:50:00,22.8,22.92,22.75,22.92,265300.0,20.1727,20.2789,20.1285,20.2789,265300.0
2014-05-01 11:00:00,22.93,22.94,22.84,22.89,255600.0,20.2877,20.2966,20.2081,20.2523,255600.0
2014-05-01 11:10:00,22.89,22.92,22.85,22.88,99700.0,20.2523,20.2789,20.2169,20.2435,99700.0
2014-05-01 11:20:00,22.88,23.09,22.86,23.0,296300.0,20.2435,20.4293,20.2258,20.3497,296300.0
2014-05-01 11:30:00,23.0,23.12,23.0,23.02,128100.0,20.3497,20.4558,20.3497,20.3673,128100.0
2014-05-01 11:40:00,23.02,23.1,23.0,23.04,142600.0,20.3673,20.4381,20.3497,20.385,142600.0
2014-05-01 11:50:00,23.04,23.05,22.95,22.98,117300.0,20.385,20.3939,20.3054,20.332,117300.0
2014-05-01 12:00:00,22.97,22.98,22.89,22.93,105200.0,20.3231,20.332,20.2523,20.2877,105200.0
2014-05-01 12:10:00,22.94,22.96,22.88,22.88,107500.0,20.2966,20.3143,20.2435,20.2435,107500.0
2014-05-01 12:20:00,22.87,22.98,22.85,22.94,79300.0,20.2346,20.332,20.2169,20.2966,79300.0
2014-05-01 12:30:00,22.94,22.96,22.87,22.87,46400.0,20.2966,20.3143,20.2346,20.2346,46400.0
2014-05-01 12:40:00,22.86,22.88,22.79,22.87,102000.0,20.2258,20.2435,20.1638,20.2346,102000.0
2014-05-01 12:50:00,22.88,22.92,22.82,22.82,53000.0,20.2435,20.2789,20.1904,20.1904,53000.0
2014-05-01 13:00:00,22.82,22.83,22.79,22.82,34200.0,20.1904,20.1992,20.1638,20.1904,34200.0
2014-05-01 13:10:00,22.81,22.83,22.75,22.83,99200.0,20.1815,20.1992,20.1285,20.1992,99200.0
2014-05-01 13:20:00,22.82,22.87,22.78,22.82,74400.0,20.1904,20.2346,20.155,20.1904,74400.0
2014-05-01 13:30:00,22.82,22.84,22.79,22.83,101200.0,20.1904,20.2081,20.1638,20.1992,101200.0
2014-05-01 13:40:00,22.83,22.86,22.79,22.82,76200.0,20.1992,20.2258,20.1638,20.1904,76200.0
2014-05-01 13:50:00,22.81,22.87,22.76,22.83,102100.0,20.1815,20.2346,20.1373,20.1992,102100.0
2014-05-01 14:00:00,22.83,22.87,22.8,22.87,69900.0,20.1992,20.2346,20.1727,20.2346,69900.0
2014-05-01 14:10:00,22.87,22.93,22.86,22.87,53300.0,20.2346,20.2877,20.2258,20.2346,53300.0
2014-05-01 14:20:00,22.87,22.96,22.87,22.95,49300.0,20.2346,20.3143,20.2346,20.3054,49300.0
2014-05-01 14:30:00,22.95,22.98,22.9,22.9,103400.0,20.3054,20.332,20.2612,20.2612,103400.0
2014-05-01 14:40:00,22.9,22.91,22.81,22.87,91400.0,20.2612,20.27,20.1815,20.2346,91400.0
2014-05-01 14:50:00,22.87,22.88,22.8,22.81,102900.0,20.2346,20.2435,20.1727,20.1815,102900.0
2014-05-01 15:00:00,22.8,22.82,22.74,22.8,196900.0,20.1727,20.1904,20.1196,20.1727,196900.0
2014-05-01 15:10:00,22.79,22.89,22.75,22.86,168200.0,20.1638,20.2523,20.1285,20.2258,168200.0
2014-05-01 15:20:00,22.85,22.88,22.83,22.87,107300.0,20.2169,20.2435,20.1992,20.2346,107300.0
2014-05-01 15:30:00,22.86,22.89,22.83,22.85,158200.0,20.2258,20.2523,20.1992,20.2169,158200.0
2014-05-01 15:40:00,22.85,22.89,22.82,22.82,197200.0,20.2169,20.2523,20.1904,20.1904,197200.0
2014-05-01 15:50:00,22.82,22.86,22.82,22.84,489100.0,20.1904,20.2258,20.1904,20.2081,489100.0
2014-05-02 09:30:00,22.82,23.11,22.7,23.01,133800.0,20.1904,20.447,20.0842,20.3585,133800.0
2014-05-02 09:40:00,23.03,23.23,23.0,23.19,222600.0,20.3762,20.5531,20.3497,20.5178,222600.0
2014-05-02 09:50:00,23.18,23.36,23.18,23.25,338800.0,20.5089,20.6682,20.5089,20.5708,338800.0
2014-05-02 10:00:00,23.25,23.33,23.21,23.26,122800.0,20.5708,20.6416,20.5355,20.5797,122800.0
2014-05-02 10:10:00,23.26,23.29,23.15,23.2,192400.0,20.5797,20.6062,20.4824,20.5266,192400.0
2014-05-02 10:20:00,23.2,23.36,23.18,23.32,251300.0,20.5266,20.6682,20.5089,20.6328,251300.0
2014-05-02 10:30:00,23.32,23.5,23.3,23.46,219900.0,20.6328,20.792,20.6151,20.7566,219900.0
2014-05-02 10:40:00,23.45,23.47,23.29,23.3,185400.0,20.7478,20.7655,20.6062,20.6151,185400.0
2014-05-02 10:50:00,23.29,23.4,23.24,23.35,181700.0,20.6062,20.7036,20.562,20.6593,181700.0
2014-05-02 11:00:00,23.34,23.44,23.32,23.32,125400.0,20.6505,20.7389,20.6328,20.6328,125400.0
2014-05-02 11:10:00,23.32,23.33,23.26,23.31,107600.0,20.6328,20.6416,20.5797,20.6239,107600.0
2014-05-02 11:20:00,23.3,23.3,23.21,23.25,139600.0,20.6151,20.6151,20.5355,20.5708,139600.0
2014-05-02 11:30:00,23.26,23.34,23.25,23.32,102500.0,20.5797,20.6505,20.5708,20.6328,102500.0
2014-05-02 11:40:00,23.32,23.48,23.31,23.48,154100.0,20.6328,20.7743,20.6239,20.7743,154100.0
2014-05-02 11:50:00,23.48,23.55,23.42,23.52,189500.0,20.7743,20.8363,20.7213,20.8097,189500.0
2014-05-02 12:00:00,23.52,23.52,23.28,23.28,160200.0,20.8097,20.8097,20.5974,20.5974,160200.0
2014-05-02 12:10:00,23.29,23.37,23.29,23.33,61100.0,20.6062,20.677,20.6062,20.6416,61100.0
2014-05-02 12:20:00,23.33,23.34,23.31,23.31,57500.0,20.6416,20.6505,20.6239,20.6239,57500.0
2014-05-02 12:30:00,23.32,23.33,23.29,23.3,56300.0,20.6328,20.6416,20.6062,20.6151,56300.0
2014-05-02 12:40:00,23.3,23.37,23.29,23.37,64900.0,20.6151,20.677,20.6062,20.677,64900.0
2014-05-02 12:50:00,23.35,23.39,23.34,23.36,88200.0,20.6593,20.6947,20.6505,20.6682,88200.0
2014-05-02 13:00:00,23.36,23.39,23.33,23.34,70900.0,20.6682,20.6947,20.6416,20.6505,70900.0
2014-05-02 13:10:00,23.34,23.35,23.3,23.3,42800.0,20.6505,20.6593,20.6151,20.6151,42800.0
2014-05-02 13:20:00,23.3,23.31,23.23,23.25,86300.0,20.6151,20.6239,20.5531,20.5708,86300.0
2014-05-02 13:30:00,23.25,23.28,23.19,23.22,73200.0,20.5708,20.5974,20.5178,20.5443,73200.0
2014-05-02 13:40:00,23.22,23.24,23.18,23.24,83700.0,20.5443,20.562,20.5089,20.562,83700.0
2014-05-02 13:50:00,23.23,23.24,23.2,23.23,46500.0,20.5531,20.562,20.5266,20.5531,46500.0
2014-05-02 14:00:00,23.23,23.23,23.12,23.13,145200.0,20.5531,20.5531,20.4558,20.4647,145200.0
2014-05-02 14:10:00,23.12,23.19,23.11,23.15,103100.0,20.4558,20.5178,20.447,20.4824,103100.0
2014-05-02 14:20:00,23.15,23.17,23.11,23.12,81700.0,20.4824,20.5001,20.447,20.4558,81700.0
2014-05-02 14:30:00,23.12,23.14,23.12,23.13,45500.0,20.4558,20.4735,20.4558,20.4647,45500.0
2014-05-02 14:40:00,23.12,23.13,23.1,23.1,49200.0,20.4558,20.4647,20.4381,20.4381,49200.0
2014-05-02 14:50:00,23.1,23.11,23.08,23.09,66500.0,20.4381,20.447,20.4204,20.4293,66500.0
2014-05-02 15:00:00,23.08,23.15,23.08,23.15,91800.0,20.4204,20.4824,20.4204,20.4824,91800.0
2014-05-02 15:10:00,23.15,23.15,23.11,23.12,97600.0,20.4824,20.4824,20.447,20.4558,97600.0
2014-05-02 15:20:00,23.12,23.15,23.08,23.11,169900.0,20.4558,20.4824,20.4204,20.447,169900.0
2014-05-02 15:30:00,23.11,23.13,23.1,23.11,100000.0,20.447,20.4647,20.4381,20.447,100000.0
2014-05-02 15:40:00,23.1,23.13,23.1,23.13,262500.0,20.4381,20.4647,20.4381,20.4647,262500.0
2014-05-02 15:50:00,23.13,23.15,23.1,23.11,418400.0,20.4647,20.4824,20.4381,20.447,418400.0
2014-05-05 09:30:00,23.13,23.13,22.8,22.95,234300.0,20.4647,20.4647,20.1727,20.3054,234300.0
2014-05-05 09:40:00,22.95,22.99,22.82,22.83,85200.0,20.3054,20.3408,20.1904,20.1992,85200.0
2014-05-05 09:50:00,22.84,23.01,22.82,22.98,110100.0,20.2081,20.3585,20.1904,20.332,110100.0
2014-05-05 10:00:00,22.98,23.02,22.88,22.91,173600.0,20.332,20.3673,20.2435,20.27,173600.0
2014-05-05 10:10:00,22.91,23.04,22.88,23.03,68400.0,20.27,20.385,20.2435,20.3762,68400.0
2014-05-05 10:20:00,23.04,23.07,22.92,22.93,84100.0,20.385,20.4116,20.2789,20.2877,84100.0
2014-05-05 10:30:00,22.93,23.11,22.93,23.08,199600.0,20.2877,20.447,20.2877,20.4204,199600.0
2014-05-05 10:40:00,23.07,23.09,23.0,23.03,82600.0,20.4116,20.4293,20.3497,20.3762,82600.0
2014-05-05 10:50:00,23.04,23.13,23.04,23.07,69600.0,20.385,20.4647,20.385,20.4116,69600.0
2014-05-05 11:00:00,23.07,23.11,23.06,23.08,77300.0,20.4116,20.447,20.4027,20.4204,77300.0
2014-05-05 11:10:00,23.08,23.11,23.05,23.08,34000.0,20.4204,20.447,20.3939,20.4204,34000.0
2014-05-05 11:20:00,23.09,23.12,23.04,23.1,41900.0,20.4293,20.4558,20.385,20.4381,41900.0
2014-05-05 11:30:00,23.1,23.13,23.07,23.1,65900.0,20.4381,20.4647,20.4116,20.4381,65900.0
2014-05-05 11:40:00,23.1,23.15,23.03,23.04,55200.0,20.4381,20.4824,20.3762,20.385,55200.0
2014-05-05 11:50:00,23.05,23.13,23.05,23.11,57800.0,20.3939,20.4647,20.3939,20.447,57800.0
2014-05-05 12:00:00,23.12,23.12,23.09,23.11,42900.0,20.4558,20.4558,20.4293,20.447,42900.0
2014-05-05 12:10:00,23.11,23.21,23.11,23.19,66200.0,20.447,20.5355,20.447,20.5178,66200.0
2014-05-05 12:20:00,23.19,23.24,23.14,23.14,201200.0,20.5178,20.562,20.4735,20.4735,201200.0
2014-05-05 12:30:00,23.14,23.16,23.1,23.11,36800.0,20.4735,20.4912,20.4381,20.447,36800.0
2014-05-05 12:40:00,23.12,23.14,23.09,23.12,94900.0,20.4558,20.4735,20.4293,20.4558,94900.0
2014-05-05 12:50:00,23.13,23.13,22.98,22.98,132600.0,20.4647,20.4647,20.332,20.332,132600.0
2014-05-05 13:00:00,22.98,22.99,22.94,22.98,102800.0,20.332,20.3408,20.2966,20.332,102800.0
2014-05-05 13:10:00,22.97,22.98,22.88,22.89,116300.0,20.3231,20.332,20.2435,20.2523,116300.0
2014-05-05 13:20:00,22.88,22.91,22.85,22.9,94700.0,20.2435,20.27,20.2169,20.2612,94700.0
2014-05-05 13:30:00,22.9,22.92,22.87,22.89,73600.0,20.2612,20.2789,20.2346,20.2523,73600.0
2014-05-05 13:40:00,22.88,22.94,22.84,22.9,59800.0,20.2435,20.2966,20.2081,20.2612,59800.0
2014-05-05 13:50:00,22.89,22.91,22.84,22.87,48000.0,20.2523,20.27,20.2081,20.2346,48000.0
2014-05-05 14:00:00,22.88,22.91,22.84,22.87,125100.0,20.2435,20.27,20.2081,20.2346,125100.0
2014-05-05 14:10:00,22.87,22.88,22.82,22.84,38600.0,20.2346,20.2435,20.1904,20.2081,38600.0
2014-05-05 14:20:00,22.84,22.88,22.82,22.83,104200.0,20.2081,20.2435,20.1904,20.1992,104200.0
2014-05-05 14:30:00,22.83,22.89,22.82,22.88,55500.0,20.1992,20.2523,20.1904,20.2435,55500.0
2014-05-05 14:40:00,22.88,22.97,22.88,22.97,121900.0,20.2435,20.3231,20.2435,20.3231,121900.0
2014-05-05 14:50:00,22.97,22.99,22.89,22.94,156400.0,20.3231,20.3408,20.2523,20.2966,156400.0
2014-05-05 15:00:00,22.94,22.95,22.92,22.94,49900.0,20.2966,20.3054,20.2789,20.2966,49900.0
2014-05-05 15:10:00,22.95,22.96,22.93,22.94,108800.0,20.3054,20.3143,20.2877,20.2966,108800.0
2014-05-05 15:20:00,22.95,22.97,22.94,22.97,85800.0,20.3054,20.3231,20.2966,20.3231,85800.0
2014-05-05 15:30:00,22.97,23.0,22.96,23.0,164300.0,20.3231,20.3497,20.3143,20.3497,164300.0
2014-05-05 15:40:00,23.0,23.01,22.95,22.95,437400.0,20.3497,20.3585,20.3054,20.3054,437400.0
2014-05-05 15:50:00,22.96,23.0,22.95,22.98,521800.0,20.3143,20.3497,20.3054,20.332,521800.0
2014-05-06 09:30:00,22.89,22.96,22.73,22.74,151400.0,20.2523,20.3143,20.1108,20.1196,151400.0
2014-05-06 09:40:00,22.74,22.77,22.71,22.71,227500.0,20.1196,20.1462,20.0931,20.0931,227500.0
2014-05-06 09:50:00,22.72,22.73,22.6,22.62,162600.0,20.1019,20.1108,19.9957,20.0134,162600.0
2014-05-06 10:00:00,22.63,22.64,22.47,22.48,230400.0,20.0223,20.0311,19.8807,19.8896,230400.0
2014-05-06 10:10:00,22.48,22.61,22.48,22.6,115800.0,19.8896,20.0046,19.8896,19.9957,115800.0
2014-05-06 10:20:00,22.61,22.73,22.53,22.53,324700.0,20.0046,20.1108,19.9338,19.9338,324700.0
2014-05-06 10:30:00,22.53,22.68,22.51,22.6,401500.0,19.9338,20.0665,19.9161,19.9957,401500.0
2014-05-06 10:40:00,22.6,22.68,22.57,22.62,86600.0,19.9957,20.0665,19.9692,20.0134,86600.0
2014-05-06 10:50:00,22.62,22.63,22.55,22.58,107100.0,20.0134,20.0223,19.9515,19.978,107100.0
2014-05-06 11:00:00,22.59,22.59,22.38,22.39,277800.0,19.9869,19.9869,19.8011,19.8099,277800.0
2014-05-06 11:10:00,22.39,22.46,22.36,22.38,348200.0,19.8099,19.8719,19.7834,19.8011,348200.0
2014-05-06 11:20:00,22.37,22.38,22.27,22.31,226100.0,19.7922,19.8011,19.7038,19.7392,226100.0
2014-05-06 11:30:00,22.3,22.33,22.26,22.32,151700.0,19.7303,19.7569,19.6949,19.748,151700.0
2014-05-06 11:40:00,22.32,22.39,22.31,22.37,101200.0,19.748,19.8099,19.7392,19.7922,101200.0
2014-05-06 11:50:00,22.37,22.39,22.34,22.38,128900.0,19.7922,19.8099,19.7657,19.8011,128900.0
2014-05-06 12:00:00,22.38,22.42,22.35,22.38,125600.0,19.8011,19.8365,19.7746,19.8011,125600.0
2014-05-06 12:10:00,22.39,22.41,22.34,22.41,70700.0,19.8099,19.8276,19.7657,19.8276,70700.0
2014-05-06 12:20:00,22.41,22.41,22.37,22.37,65100.0,19.8276,19.8276,19.7922,19.7922,65100.0
2014-05-06 12:30:00,22.37,22.41,22.36,22.39,55500.0,19.7922,19.8276,19.7834,19.8099,55500.0
2014-05-06 12:40:00,22.39,22.39,22.32,22.38,62200.0,19.8099,19.8099,19.748,19.8011,62200.0
2014-05-06 12:50:00,22.37,22.37,22.31,22.34,55900.0,19.7922,19.7922,19.7392,19.7657,55900.0
2014-05-06 13:00:00,22.33,22.34,22.29,22.3,72000.0,19.7569,19.7657,19.7215,19.7303,72000.0
2014-05-06 13:10:00,22.31,22.31,22.28,22.29,86800.0,19.7392,19.7392,19.7126,19.7215,86800.0
2014-05-06 13:20:00,22.29,22.34,22.26,22.28,93400.0,19.7215,19.7657,19.6949,19.7126,93400.0
2014-05-06 13:30:00,22.28,22.29,22.17,22.18,209500.0,19.7126,19.7215,19.6153,19.6241,209500.0
2014-05-06 13:40:00,22.17,22.23,22.17,22.2,96200.0,19.6153,19.6684,19.6153,19.6418,96200.0
2014-05-06 13:50:00,22.19,22.28,22.19,22.25,85300.0,19.633,19.7126,19.633,19.6861,85300.0
2014-05-06 14:00:00,22.25,22.29,22.23,22.28,74400.0,19.6861,19.7215,19.6684,19.7126,74400.0
2014-05-06 14:10:00,22.28,22.32,22.25,22.31,151500.0,19.7126,19.748,19.6861,19.7392,151500.0
2014-05-06 14:20:00,22.31,22.31,22.25,22.28,88400.0,19.7392,19.7392,19.6861,19.7126,88400.0
2014-05-06 14:30:00,22.27,22.29,22.21,22.26,73700.0,19.7038,19.7215,19.6507,19.6949,73700.0
2014-05-06 14:40:00,22.26,22.27,22.23,22.23,50700.0,19.6949,19.7038,19.6684,19.6684,50700.0
2014-05-06 14:50:00,22.23,22.29,22.22,22.26,67500.0,19.6684,19.7215,19.6595,19.6949,67500.0
2014-05-06 15:00:00,22.26,22.28,22.23,22.24,96400.0,19.6949,19.7126,19.6684,19.6772,96400.0
2014-05-06 15:10:00,22.24,22.35,22.24,22.34,107500.0,19.6772,19.7746,19.6772,19.7657,107500.0
2014-05-06 15:20:00,22.34,22.35,22.31,22.32,67800.0,19.7657,19.7746,19.7392,19.748,67800.0
2014-05-06 15:30:00,22.32,22.39,22.31,22.39,172700.0,19.748,19.8099,19.7392,19.8099,172700.0
2014-05-06 15:40:00,22.39,22.4,22.35,22.36,455500.0,19.8099,19.8188,19.7746,19.7834,455500.0
2014-05-06 15:50:00,22.36,22.45,22.34,22.42,1802800.0,19.7834,19.863,19.7657,19.8365,1802800.0
2014-05-07 09:30:00,22.49,22.54,22.31,22.32,140700.0,19.8984,19.9427,19.7392,19.748,140700.0
2014-05-07 09:40:00,22.33,22.43,22.28,22.36,154100.0,19.7569,19.8453,19.7126,19.7834,154100.0
2014-05-07 09:50:00,22.36,22.45,22.19,22.32,351700.0,19.7834,19.863,19.633,19.748,351700.0
2014-05-07 10:00:00,22.32,22.42,22.28,22.32,186700.0,19.748,19.8365,19.7126,19.748,186700.0
2014-05-07 10:10:00,22.33,22.33,22.21,22.29,198600.0,19.7569,19.7569,19.6507,19.7215,198600.0
2014-05-07 10:20:00,22.28,22.32,22.17,22.31,140000.0,19.7126,19.748,19.6153,19.7392,140000.0
2014-05-07 10:30:00,22.32,22.51,22.31,22.44,314200.0,19.748,19.9161,19.7392,19.8542,314200.0
2014-05-07 10:40:00,22.44,22.46,22.34,22.4,113600.0,19.8542,19.8719,19.7657,19.8188,113600.0
2014-05-07 10:50:00,22.4,22.44,22.35,22.36,194800.0,19.8188,19.8542,19.7746,19.7834,194800.0
2014-05-07 11:00:00,22.37,22.38,22.29,22.35,162300.0,19.7922,19.8011,19.7215,19.7746,162300.0
2014-05-07 11:10:00,22.36,22.41,22.33,22.36,94600.0,19.7834,19.8276,19.7569,19.7834,94600.0
2014-05-07 11:20:00,22.35,22.38,22.33,22.37,63900.0,19.7746,19.8011,19.7569,19.7922,63900.0
2014-05-07 11:30:00,22.38,22.45,22.37,22.42,85300.0,19.8011,19.863,19.7922,19.8365,85300.0
2014-05-07 11:40:00,22.42,22.53,22.4,22.51,140300.0,19.8365,19.9338,19.8188,19.9161,140300.0
2014-05-07 11:50:00,22.51,22.55,22.44,22.46,115900.0,19.9161,19.9515,19.8542,19.8719,115900.0
2014-05-07 12:00:00,22.46,22.48,22.39,22.42,67800.0,19.8719,19.8896,19.8099,19.8365,67800.0
2014-05-07 12:10:00,22.42,22.47,22.42,22.47,37600.0,19.8365,19.8807,19.8365,19.8807,37600.0
2014-05-07 12:20:00,22.48,22.49,22.39,22.39,70700.0,19.8896,19.8984,19.8099,19.8099,70700.0
2014-05-07 12:30:00,22.4,22.42,22.35,22.37,69500.0,19.8188,19.8365,19.7746,19.7922,69500.0
2014-05-07 12:40:00,22.38,22.38,22.29,22.29,76000.0,19.8011,19.8011,19.7215,19.7215,76000.0
2014-05-07 12:50:00,22.3,22.3,22.21,22.24,89400.0,19.7303,19.7303,19.6507,19.6772,89400.0
2014-05-07 13:00:00,22.25,22.3,22.21,22.21,93000.0,19.6861,19.7303,19.6507,19.6507,93000.0
2014-05-07 13:10:00,22.22,22.3,22.21,22.27,57000.0,19.6595,19.7303,19.6507,19.7038,57000.0
2014-05-07 13:20:00,22.27,22.28,22.23,22.25,64500.0,19.7038,19.7126,19.6684,19.6861,64500.0
2014-05-07 13:30:00,22.25,22.27,22.23,22.25,92600.0,19.6861,19.7038,19.6684,19.6861,92600.0
2014-05-07 13:40:00,22.26,22.26,22.2,22.2,61400.0,19.6949,19.6949,19.6418,19.6418,61400.0
2014-05-07 13:50:00,22.2,22.22,22.15,22.15,129400.0,19.6418,19.6595,19.5976,19.5976,129400.0
2014-05-07 14:00:00,22.16,22.25,22.14,22.22,117200.0,19.6064,19.6861,19.5888,19.6595,117200.0
2014-05-07 14:10:00,22.22,22.27,22.21,22.26,126800.0,19.6595,19.7038,19.6507,19.6949,126800.0
2014-05-07 14:20:00,22.26,22.27,22.19,22.23,103700.0,19.6949,19.7038,19.633,19.6684,103700.0
2014-05-07 14:30:00,22.23,22.23,22.2,22.22,60800.0,19.6684,19.6684,19.6418,19.6595,60800.0
2014-05-07 14:40:00,22.23,22.23,22.16,22.17,137800.0,19.6684,19.6684,19.6064,19.6153,137800.0
2014-05-07 14:50:00,22.17,22.18,22.14,22.16,164600.0,19.6153,19.6241,19.5888,19.6064,164600.0
2014-05-07 15:00:00,22.17,22.19,22.13,22.18,176200.0,19.6153,19.633,19.5799,19.6241,176200.0
2014-05-07 15:10:00,22.18,22.2,22.16,22.2,121100.0,19.6241,19.6418,19.6064,19.6418,121100.0
2014-05-07 15:20:00,22.2,22.22,22.16,22.21,231000.0,19.6418,19.6595,19.6064,19.6507,231000.0
2014-05-07 15:30:00,22.2,22.27,22.19,22.27,237500.0,19.6418,19.7038,19.633,19.7038,237500.0
2014-05-07 15:40:00,22.27,22.36,22.27,22.35,462200.0,19.7038,19.7834,19.7038,19.7746,462200.0
2014-05-07 15:50:00,22.35,22.43,22.34,22.42,1008200.0,19.7746,19.8453,19.7657,19.8365,1008200.0
2014-05-08 09:30:00,22.45,22.65,22.35,22.64,214700.0,19.863,20.04,19.7746,20.0311,214700.0
2014-05-08 09:40:00,22.64,22.71,22.6,22.66,521300.0,20.0311,20.0931,19.9957,20.0488,521300.0
2014-05-08 09:50:00,22.67,22.75,22.65,22.73,108200.0,20.0577,20.1285,20.04,20.1108,108200.0
2014-05-08 10:00:00,22.73,22.76,22.68,22.71,85300.0,20.1108,20.1373,20.0665,20.0931,85300.0
2014-05-08 10:10:00,22.71,22.76,22.68,22.69,171700.0,20.0931,20.1373,20.0665,20.0754,171700.0
2014-05-08 10:20:00,22.69,22.7,22.53,22.53,203800.0,20.0754,20.0842,19.9338,19.9338,203800.0
2014-05-08 10:30:00,22.53,22.68,22.53,22.65,203600.0,19.9338,20.0665,19.9338,20.04,203600.0
2014-05-08 10:40:00,22.66,22.67,22.56,22.61,140800.0,20.0488,20.0577,19.9604,20.0046,140800.0
2014-05-08 10:50:00,22.6,22.67,22.6,22.64,50600.0,19.9957,20.0577,19.9957,20.0311,50600.0
2014-05-08 11:00:00,22.63,22.67,22.63,22.64,151800.0,20.0223,20.0577,20.0223,20.0311,151800.0
2014-05-08 11:10:00,22.64,22.66,22.63,22.63,109600.0,20.0311,20.0488,20.0223,20.0223,109600.0
2014-05-08 11:20:00,22.64,22.66,22.6,22.61,30200.0,20.0311,20.0488,19.9957,20.0046,30200.0
2014-05-08 11:30:00,22.61,22.68,22.61,22.66,46800.0,20.0046,20.0665,20.0046,20.0488,46800.0
2014-05-08 11:40:00,22.66,22.72,22.65,22.71,61200.0,20.0488,20.1019,20.04,20.0931,61200.0
2014-05-08 11:50:00,22.71,22.72,22.68,22.68,79800.0,20.0931,20.1019,20.0665,20.0665,79800.0
2014-05-08 12:00:00,22.68,22.69,22.63,22.67,35200.0,20.0665,20.0754,20.0223,20.0577,35200.0
2014-05-08 12:10:00,22.66,22.7,22.63,22.64,30200.0,20.0488,20.0842,20.0223,20.0311,30200.0
2014-05-08 12:20:00,22.64,22.66,22.62,22.62,52200.0,20.0311,20.0488,20.0134,20.0134,52200.0
2014-05-08 12:30:00,22.63,22.67,22.59,22.67,72200.0,20.0223,20.0577,19.9869,20.0577,72200.0
2014-05-08 12:40:00,22.67,22.67,22.57,22.62,45300.0,20.0577,20.0577,19.9692,20.0134,45300.0
2014-05-08 12:50:00,22.62,22.63,22.55,22.58,74800.0,20.0134,20.0223,19.9515,19.978,74800.0
2014-05-08 13:00:00,22.58,22.62,22.56,22.61,34000.0,19.978,20.0134,19.9604,20.0046,34000.0
2014-05-08 13:10:00,22.6,22.6,22.52,22.54,37700.0,19.9957,19.9957,19.925,19.9427,37700.0
2014-05-08 13:20:00,22.55,22.56,22.48,22.53,27900.0,19.9515,19.9604,19.8896,19.9338,27900.0
2014-05-08 13:30:00,22.52,22.52,22.49,22.49,29200.0,19.925,19.925,19.8984,19.8984,29200.0
2014-05-08 13:40:00,22.48,22.5,22.43,22.43,29600.0,19.8896,19.9073,19.8453,19.8453,29600.0
2014-05-08 13:50:00,22.43,22.46,22.4,22.42,61800.0,19.8453,19.8719,19.8188,19.8365,61800.0
2014-05-08 14:00:00,22.42,22.42,22.34,22.36,55900.0,19.8365,19.8365,19.7657,19.7834,55900.0
2014-05-08 14:10:00,22.35,22.35,22.3,22.32,47500.0,19.7746,19.7746,19.7303,19.748,47500.0
2014-05-08 14:20:00,22.33,22.36,22.28,22.36,47800.0,19.7569,19.7834,19.7126,19.7834,47800.0
2014-05-08 14:30:00,22.35,22.36,22.28,22.28,46400.0,19.7746,19.7834,19.7126,19.7126,46400.0
2014-05-08 14:40:00,22.28,22.3,22.22,22.22,73200.0,19.7126,19.7303,19.6595,19.6595,73200.0
2014-05-08 14:50:00,22.23,22.25,22.18,22.22,83000.0,19.6684,19.6861,19.6241,19.6595,83000.0
2014-05-08 15:00:00,22.21,22.21,22.11,22.11,174000.0,19.6507,19.6507,19.5622,19.5622,174000.0
2014-05-08 15:10:00,22.11,22.16,22.09,22.16,131600.0,19.5622,19.6064,19.5445,19.6064,131600.0
2014-05-08 15:20:00,22.15,22.16,22.13,22.14,80800.0,19.5976,19.6064,19.5799,19.5888,80800.0
2014-05-08 15:30:00,22.14,22.18,22.12,22.15,133600.0,19.5888,19.6241,19.5711,19.5976,133600.0
2014-05-08 15:40:00,22.15,22.17,22.12,22.16,253000.0,19.5976,19.6153,19.5711,19.6064,253000.0
2014-05-08 15:50:00,22.17,22.24,22.15,22.24,451300.0,19.6153,19.6772,19.5976,19.6772,451300.0
2014-05-09 09:30:00,22.17,22.24,22.11,22.12,123400.0,19.6153,19.6772,19.5622,19.5711,123400.0
2014-05-09 09:40:00,22.11,22.16,22.02,22.16,86700.0,19.5622,19.6064,19.4826,19.6064,86700.0
2014-05-09 09:50:00,22.16,22.17,22.01,22.01,69200.0,19.6064,19.6153,19.4737,19.4737,69200.0
2014-05-09 10:00:00,22.0,22.17,21.98,22.16,166900.0,19.4649,19.6153,19.4472,19.6064,166900.0
2014-05-09 10:10:00,22.16,22.24,22.16,22.17,125700.0,19.6064,19.6772,19.6064,19.6153,125700.0
2014-05-09 10:20:00,22.18,22.32,22.18,22.31,124900.0,19.6241,19.748,19.6241,19.7392,124900.0
2014-05-09 10:30:00,22.3,22.43,22.29,22.42,122400.0,19.7303,19.8453,19.7215,19.8365,122400.0
2014-05-09 10:40:00,22.41,22.42,22.29,22.36,84800.0,19.8276,19.8365,19.7215,19.7834,84800.0
2014-05-09 10:50:00,22.35,22.37,22.18,22.18,116500.0,19.7746,19.7922,19.6241,19.6241,116500.0
2014-05-09 11:00:00,22.17,22.17,22.08,22.11,154800.0,19.6153,19.6153,19.5357,19.5622,154800.0
2014-05-09 11:10:00,22.11,22.19,22.11,22.15,61900.0,19.5622,19.633,19.5622,19.5976,61900.0
2014-05-09 11:20:00,22.15,22.18,22.08,22.09,206500.0,19.5976,19.6241,19.5357,19.5445,206500.0
2014-05-09 11:30:00,22.1,22.18,22.1,22.17,143600.0,19.5534,19.6241,19.5534,19.6153,143600.0
2014-05-09 11:40:00,22.18,22.18,22.12,22.16,80200.0,19.6241,19.6241,19.5711,19.6064,80200.0
2014-05-09 11:50:00,22.16,22.18,22.14,22.14,52800.0,19.6064,19.6241,19.5888,19.5888,52800.0
2014-05-09 12:00:00,22.14,22.15,22.06,22.08,166300.0,19.5888,19.5976,19.518,19.5357,166300.0
2014-05-09 12:10:00,22.09,22.13,22.06,22.13,158800.0,19.5445,19.5799,19.518,19.5799,158800.0
2014-05-09 12:20:00,22.13,22.15,22.1,22.1,138200.0,19.5799,19.5976,19.5534,19.5534,138200.0
2014-05-09 12:30:00,22.1,22.16,22.06,22.13,64300.0,19.5534,19.6064,19.518,19.5799,64300.0
2014-05-09 12:40:00,22.14,22.16,22.11,22.14,72400.0,19.5888,19.6064,19.5622,19.5888,72400.0
2014-05-09 12:50:00,22.15,22.16,22.1,22.13,49100.0,19.5976,19.6064,19.5534,19.5799,49100.0
2014-05-09 13:00:00,22.13,22.16,22.12,22.13,24500.0,19.5799,19.6064,19.5711,19.5799,24500.0
2014-05-09 13:10:00,22.12,22.13,22.09,22.09,37800.0,19.5711,19.5799,19.5445,19.5445,37800.0
2014-05-09 13:20:00,22.09,22.12,22.08,22.12,17400.0,19.5445,19.5711,19.5357,19.5711,17400.0
2014-05-09 13:30:00,22.12,22.15,22.09,22.1,88200.0,19.5711,19.5976,19.5445,19.5534,88200.0
2014-05-09 13:40:00,22.11,22.11,22.06,22.1,80700.0,19.5622,19.5622,19.518,19.5534,80700.0
2014-05-09 13:50:00,22.1,22.11,22.08,22.1,40000.0,19.5534,19.5622,19.5357,19.5534,40000.0
2014-05-09 14:00:00,22.11,22.18,22.1,22.16,108300.0,19.5622,19.6241,19.5534,19.6064,108300.0
2014-05-09 14:10:00,22.17,22.2,22.15,22.18,135200.0,19.6153,19.6418,19.5976,19.6241,135200.0
2014-05-09 14:20:00,22.18,22.18,22.11,22.13,84500.0,19.6241,19.6241,19.5622,19.5799,84500.0
2014-05-09 14:30:00,22.14,22.18,22.14,22.14,149100.0,19.5888,19.6241,19.5888,19.5888,149100.0
2014-05-09 14:40:00,22.15,22.17,22.12,22.16,259900.0,19.5976,19.6153,19.5711,19.6064,259900.0
2014-05-09 14:50:00,22.16,22.16,22.1,22.15,391000.0,19.6064,19.6064,19.5534,19.5976,391000.0
2014-05-09 15:00:00,22.15,22.16,22.11,22.13,214200.0,19.5976,19.6064,19.5622,19.5799,214200.0
2014-05-09 15:10:00,22.12,22.13,22.02,22.04,333200.0,19.5711,19.5799,19.4826,19.5003,333200.0
2014-05-09 15:20:00,22.05,22.05,21.99,21.99,194100.0,19.5091,19.5091,19.456,19.456,194100.0
2014-05-09 15:30:00,21.99,22.02,21.97,21.99,302700.0,19.456,19.4826,19.4383,19.456,302700.0
2014-05-09 15:40:00,22.0,22.01,21.97,22.0,332700.0,19.4649,19.4737,19.4383,19.4649,332700.0
2014-05-09 15:50:00,22.01,22.02,21.94,22.01,737700.0,19.4737,19.4826,19.4118,19.4737,737700.0
2014-05-12 09:30:00,22.18,22.25,22.14,22.22,159300.0,19.6241,19.6861,19.5888,19.6595,159300.0
2014-05-12 09:40:00,22.22,22.29,22.21,22.25,257100.0,19.6595,19.7215,19.6507,19.6861,257100.0
2014-05-12 09:50:00,22.25,22.32,22.22,22.29,177000.0,19.6861,19.748,19.6595,19.7215,177000.0
2014-05-12 10:00:00,22.29,22.34,22.27,22.27,229400.0,19.7215,19.7657,19.7038,19.7038,229400.0
2014-05-12 10:10:00,22.26,22.36,22.26,22.29,113700.0,19.6949,19.7834,19.6949,19.7215,113700.0
2014-05-12 10:20:00,22.29,22.31,22.23,22.24,120200.0,19.7215,19.7392,19.6684,19.6772,120200.0
2014-05-12 10:30:00,22.24,22.3,22.23,22.25,177500.0,19.6772,19.7303,19.6684,19.6861,177500.0
2014-05-12 10:40:00,22.25,22.26,22.21,22.23,110000.0,19.6861,19.6949,19.6507,19.6684,110000.0
2014-05-12 10:50:00,22.23,22.23,22.17,22.18,62600.0,19.6684,19.6684,19.6153,19.6241,62600.0
2014-05-12 11:00:00,22.18,22.25,22.18,22.25,77600.0,19.6241,19.6861,19.6241,19.6861,77600.0
2014-05-12 11:10:00,22.25,22.25,22.21,22.24,97700.0,19.6861,19.6861,19.6507,19.6772,97700.0
2014-05-12 11:20:00,22.23,22.24,22.2,22.2,108200.0,19.6684,19.6772,19.6418,19.6418,108200.0
2014-05-12 11:30:00,22.2,22.21,22.16,22.17,73600.0,19.6418,19.6507,19.6064,19.6153,73600.0
2014-05-12 11:40:00,22.16,22.2,22.16,22.18,72200.0,19.6064,19.6418,19.6064,19.6241,72200.0
2014-05-12 11:50:00,22.17,22.2,22.17,22.18,54200.0,19.6153,19.6418,19.6153,19.6241,54200.0
2014-05-12 12:00:00,22.18,22.19,22.15,22.19,79600.0,19.6241,19.633,19.5976,19.633,79600.0
2014-05-12 12:10:00,22.19,22.21,22.17,22.19,85000.0,19.633,19.6507,19.6153,19.633,85000.0
2014-05-12 12:20:00,22.2,22.21,22.15,22.15,55100.0,19.6418,19.6507,19.5976,19.5976,55100.0
2014-05-12 12:30:00,22.16,22.21,22.16,22.21,92000.0,19.6064,19.6507,19.6064,19.6507,92000.0
2014-05-12 12:40:00,22.22,22.26,22.21,22.25,318600.0,19.6595,19.6949,19.6507,19.6861,318600.0
2014-05-12 12:50:00,22.25,22.26,22.23,22.25,75900.0,19.6861,19.6949,19.6684,19.6861,75900.0
2014-05-12 13:00:00,22.26,22.32,22.25,22.31,59600.0,19.6949,19.748,19.6861,19.7392,59600.0
2014-05-12 13:10:00,22.32,22.34,22.28,22.28,220200.0,19.748,19.7657,19.7126,19.7126,220200.0
2014-05-12 13:20:00,22.28,22.37,22.21,22.34,501500.0,19.7126,19.7922,19.6507,19.7657,501500.0
2014-05-12 13:30:00,22.35,22.52,22.33,22.51,160800.0,19.7746,19.925,19.7569,19.9161,160800.0
2014-05-12 13:40:00,22.52,22.54,22.5,22.54,120300.0,19.925,19.9427,19.9073,19.9427,120300.0
2014-05-12 13:50:00,22.54,22.58,22.53,22.55,160400.0,19.9427,19.978,19.9338,19.9515,160400.0
2014-05-12 14:00:00,22.56,22.6,22.55,22.59,140100.0,19.9604,19.9957,19.9515,19.9869,140100.0
2014-05-12 14:10:00,22.6,22.68,22.57,22.68,167700.0,19.9957,20.0665,19.9692,20.0665,167700.0
2014-05-12 14:20:00,22.68,22.7,22.63,22.63,135700.0,20.0665,20.0842,20.0223,20.0223,135700.0
2014-05-12 14:30:00,22.63,22.65,22.63,22.64,122700.0,20.0223,20.04,20.0223,20.0311,122700.0
2014-05-12 14:40:00,22.64,22.65,22.62,22.63,171400.0,20.0311,20.04,20.0134,20.0223,171400.0
2014-05-12 14:50:00,22.63,22.65,22.62,22.64,185600.0,20.0223,20.04,20.0134,20.0311,185600.0
2014-05-12 15:00:00,22.64,22.65,22.61,22.64,95600.0,20.0311,20.04,20.0046,20.0311,95600.0
2014-05-12 15:10:00,22.64,22.65,22.59,22.59,198300.0,20.0311,20.04,19.9869,19.9869,198300.0
2014-05-12 15:20:00,22.58,22.6,22.57,22.59,130500.0,19.978,19.9957,19.9692,19.9869,130500.0
2014-05-12 15:30:00,22.58,22.59,22.57,22.58,130200.0,19.978,19.9869,19.9692,19.978,130200.0
2014-05-12 15:40:00,22.58,22.64,22.58,22.63,216900.0,19.978,20.0311,19.978,20.0223,216900.0
2014-05-12 15:50:00,22.63,22.63,22.6,22.61,636800.0,20.0223,20.0223,19.9957,20.0046,636800.0
2014-05-13 09:30:00,22.6,23.07,22.57,23.05,436400.0,20.0282,20.4448,20.0017,20.427,436400.0
2014-05-13 09:40:00,23.02,23.2,23.01,23.11,479000.0,20.4005,20.56,20.3916,20.4802,479000.0
2014-05-13 09:50:00,23.11,23.28,23.09,23.23,443100.0,20.4802,20.6309,20.4625,20.5866,443100.0
2014-05-13 10:00:00,23.23,23.26,23.12,23.16,719000.0,20.5866,20.6131,20.4891,20.5245,719000.0
2014-05-13 10:10:00,23.15,23.17,22.99,23.0,125500.0,20.5157,20.5334,20.3739,20.3827,125500.0
2014-05-13 10:20:00,23.0,23.1,22.99,23.05,129300.0,20.3827,20.4713,20.3739,20.427,129300.0
2014-05-13 10:30:00,23.05,23.17,23.05,23.16,172000.0,20.427,20.5334,20.427,20.5245,172000.0
2014-05-13 10:40:00,23.15,23.17,23.12,23.15,105300.0,20.5157,20.5334,20.4891,20.5157,105300.0
2014-05-13 10:50:00,23.15,23.17,23.04,23.04,94400.0,20.5157,20.5334,20.4182,20.4182,94400.0
2014-05-13 11:00:00,23.05,23.06,23.01,23.05,100700.0,20.427,20.4359,20.3916,20.427,100700.0
2014-05-13 11:10:00,23.05,23.09,22.96,22.98,407300.0,20.427,20.4625,20.3473,20.365,407300.0
2014-05-13 11:20:00,22.98,23.0,22.91,22.94,167000.0,20.365,20.3827,20.303,20.3296,167000.0
2014-05-13 11:30:00,22.93,22.95,22.9,22.9,148300.0,20.3207,20.3384,20.2941,20.2941,148300.0
2014-05-13 11:40:00,22.89,22.89,22.83,22.85,75500.0,20.2852,20.2852,20.2321,20.2498,75500.0
2014-05-13 11:50:00,22.86,22.95,22.82,22.92,56500.0,20.2587,20.3384,20.2232,20.3118,56500.0
2014-05-13 12:00:00,22.92,22.92,22.84,22.89,325300.0,20.3118,20.3118,20.2409,20.2852,325300.0
2014-05-13 12:10:00,22.89,22.95,22.88,22.95,83100.0,20.2852,20.3384,20.2764,20.3384,83100.0
2014-05-13 12:20:00,22.94,22.99,22.91,22.99,195300.0,20.3296,20.3739,20.303,20.3739,195300.0
2014-05-13 12:30:00,22.98,23.03,22.97,23.0,212600.0,20.365,20.4093,20.3561,20.3827,212600.0
2014-05-13 12:40:00,23.01,23.05,23.0,23.04,81500.0,20.3916,20.427,20.3827,20.4182,81500.0
2014-05-13 12:50:00,23.05,23.1,23.04,23.09,181400.0,20.427,20.4713,20.4182,20.4625,181400.0
2014-05-13 13:00:00,23.09,23.12,23.08,23.12,114100.0,20.4625,20.4891,20.4536,20.4891,114100.0
2014-05-13 13:10:00,23.12,23.16,23.09,23.16,685300.0,20.4891,20.5245,20.4625,20.5245,685300.0
2014-05-13 13:20:00,23.16,23.21,23.15,23.2,168400.0,20.5245,20.5688,20.5157,20.56,168400.0
2014-05-13 13:30:00,23.21,23.21,23.13,23.15,238300.0,20.5688,20.5688,20.4979,20.5157,238300.0
2014-05-13 13:40:00,23.16,23.17,23.14,23.17,174100.0,20.5245,20.5334,20.5068,20.5334,174100.0
2014-05-13 13:50:00,23.17,23.2,23.16,23.2,92300.0,20.5334,20.56,20.5245,20.56,92300.0
2014-05-13 14:00:00,23.19,23.2,23.16,23.18,112700.0,20.5511,20.56,20.5245,20.5422,112700.0
2014-05-13 14:10:00,23.18,23.21,23.17,23.21,99800.0,20.5422,20.5688,20.5334,20.5688,99800.0
2014-05-13 14:20:00,23.2,23.21,23.2,23.2,71000.0,20.56,20.5688,20.56,20.56,71000.0
2014-05-13 14:30:00,23.2,23.22,23.17,23.17,130100.0,20.56,20.5777,20.5334,20.5334,130100.0
2014-05-13 14:40:00,23.18,23.21,23.16,23.17,92200.0,20.5422,20.5688,20.5245,20.5334,92200.0
2014-05-13 14:50:00,23.17,23.17,23.1,23.11,59000.0,20.5334,20.5334,20.4713,20.4802,59000.0
2014-05-13 15:00:00,23.11,23.12,23.05,23.07,197800.0,20.4802,20.4891,20.427,20.4448,197800.0
2014-05-13 15:10:00,23.06,23.08,23.03,23.03,122100.0,20.4359,20.4536,20.4093,20.4093,122100.0
2014-05-13 15:20:00,23.03,23.03,22.99,23.0,89300.0,20.4093,20.4093,20.3739,20.3827,89300.0
2014-05-13 15:30:00,23.01,23.06,23.0,23.05,193600.0,20.3916,20.4359,20.3827,20.427,193600.0
2014-05-13 15:40:00,23.05,23.05,23.01,23.03,403800.0,20.427,20.427,20.3916,20.4093,403800.0
2014-05-13 15:50:00,23.02,23.07,23.02,23.06,555300.0,20.4005,20.4448,20.4005,20.4359,555300.0
2014-05-14 09:30:00,23.01,23.02,22.81,22.85,188500.0,20.3916,20.4005,20.2143,20.2498,188500.0
2014-05-14 09:40:00,22.84,22.86,22.67,22.68,282400.0,20.2409,20.2587,20.0903,20.0991,282400.0
2014-05-14 09:50:00,22.68,22.7,22.55,22.58,185200.0,20.0991,20.1169,19.9839,20.0105,185200.0
2014-05-14 10:00:00,22.59,22.66,22.51,22.59,194200.0,20.0194,20.0814,19.9485,20.0194,194200.0
2014-05-14 10:10:00,22.59,22.6,22.52,22.57,194000.0,20.0194,20.0282,19.9574,20.0017,194000.0
2014-05-14 10:20:00,22.58,22.63,22.56,22.58,115500.0,20.0105,20.0548,19.9928,20.0105,115500.0
2014-05-14 10:30:00,22.57,22.58,22.47,22.49,201100.0,20.0017,20.0105,19.913,19.9308,201100.0
2014-05-14 10:40:00,22.49,22.57,22.48,22.56,86900.0,19.9308,20.0017,19.9219,19.9928,86900.0
2014-05-14 10:50:00,22.57,22.61,22.45,22.45,146000.0,20.0017,20.0371,19.8953,19.8953,146000.0
2014-05-14 11:00:00,22.46,22.51,22.38,22.41,139500.0,19.9042,19.9485,19.8333,19.8599,139500.0
2014-05-14 11:10:00,22.41,22.46,22.4,22.41,44100.0,19.8599,19.9042,19.851,19.8599,44100.0
2014-05-14 11:20:00,22.41,22.43,22.36,22.38,137000.0,19.8599,19.8776,19.8156,19.8333,137000.0
2014-05-14 11:30:00,22.38,22.43,22.38,22.41,42700.0,19.8333,19.8776,19.8333,19.8599,42700.0
2014-05-14 11:40:00,22.42,22.46,22.4,22.42,43200.0,19.8687,19.9042,19.851,19.8687,43200.0
2014-05-14 11:50:00,22.41,22.41,22.29,22.3,153800.0,19.8599,19.8599,19.7535,19.7624,153800.0
2014-05-14 12:00:00,22.3,22.33,22.23,22.24,151400.0,19.7624,19.789,19.7004,19.7092,151400.0
2014-05-14 12:10:00,22.24,22.26,22.2,22.2,189600.0,19.7092,19.7269,19.6738,19.6738,189600.0
2014-05-14 12:20:00,22.21,22.21,22.15,22.16,168700.0,19.6826,19.6826,19.6295,19.6383,168700.0
2014-05-14 12:30:00,22.17,22.19,22.15,22.18,157600.0,19.6472,19.6649,19.6295,19.656,157600.0
2014-05-14 12:40:00,22.19,22.24,22.18,22.23,108900.0,19.6649,19.7092,19.656,19.7004,108900.0
2014-05-14 12:50:00,22.23,22.23,22.17,22.19,81900.0,19.7004,19.7004,19.6472,19.6649,81900.0
2014-05-14 13:00:00,22.2,22.25,22.17,22.24,92400.0,19.6738,19.7181,19.6472,19.7092,92400.0
2014-05-14 13:10:00,22.25,22.26,22.22,22.25,142400.0,19.7181,19.7269,19.6915,19.7181,142400.0
2014-05-14 13:20:00,22.25,22.29,22.21,22.25,121300.0,19.7181,19.7535,19.6826,19.7181,121300.0
2014-05-14 13:30:00,22.25,22.26,22.18,22.18,141200.0,19.7181,19.7269,19.656,19.656,141200.0
2014-05-14 13:40:00,22.19,22.19,22.11,22.12,114500.0,19.6649,19.6649,19.594,19.6029,114500.0
2014-05-14 13:50:00,22.13,22.22,22.12,22.22,144400.0,19.6117,19.6915,19.6029,19.6915,144400.0
2014-05-14 14:00:00,22.22,22.23,22.2,22.2,86000.0,19.6915,19.7004,19.6738,19.6738,86000.0
2014-05-14 14:10:00,22.21,22.29,22.21,22.25,132500.0,19.6826,19.7535,19.6826,19.7181,132500.0
2014-05-14 14:20:00,22.26,22.29,22.26,22.28,50300.0,19.7269,19.7535,19.7269,19.7447,50300.0
2014-05-14 14:30:00,22.28,22.3,22.19,22.2,114700.0,19.7447,19.7624,19.6649,19.6738,114700.0
2014-05-14 14:40:00,22.2,22.21,22.14,22.15,340600.0,19.6738,19.6826,19.6206,19.6295,340600.0
2014-05-14 14:50:00,22.15,22.19,22.14,22.17,112700.0,19.6295,19.6649,19.6206,19.6472,112700.0
2014-05-14 15:00:00,22.17,22.21,22.17,22.18,166000.0,19.6472,19.6826,19.6472,19.656,166000.0
2014-05-14 15:10:00,22.19,22.21,22.18,22.2,173700.0,19.6649,19.6826,19.656,19.6738,173700.0
2014-05-14 15:20:00,22.21,22.27,22.2,22.26,202000.0,19.6826,19.7358,19.6738,19.7269,202000.0
2014-05-14 15:30:00,22.26,22.26,22.18,22.19,589400.0,19.7269,19.7269,19.656,19.6649,589400.0
2014-05-14 15:40:00,22.19,22.23,22.17,22.18,389200.0,19.6649,19.7004,19.6472,19.656,389200.0
2014-05-14 15:50:00,22.17,22.18,22.1,22.11,959800.0,19.6472,19.656,19.5851,19.594,959800.0
2014-05-15 09:30:00,22.07,22.07,21.83,21.87,193400.0,19.5586,19.5586,19.3459,19.3813,193400.0
2014-05-15 09:40:00,21.87,21.96,21.8,21.8,116700.0,19.3813,19.4611,19.3193,19.3193,116700.0
2014-05-15 09:50:00,21.81,21.81,21.71,21.77,109000.0,19.3281,19.3281,19.2395,19.2927,109000.0
2014-05-15 10:00:00,21.77,21.77,21.47,21.53,527600.0,19.2927,19.2927,19.0268,19.08,527600.0
2014-05-15 10:10:00,21.53,21.71,21.51,21.68,236500.0,19.08,19.2395,19.0623,19.2129,236500.0
2014-05-15 10:20:00,21.67,21.79,21.66,21.73,160400.0,19.2041,19.3104,19.1952,19.2572,160400.0
2014-05-15 10:30:00,21.73,21.77,21.69,21.71,83500.0,19.2572,19.2927,19.2218,19.2395,83500.0
2014-05-15 10:40:00,21.71,21.88,21.7,21.85,133800.0,19.2395,19.3902,19.2307,19.3636,133800.0
2014-05-15 10:50:00,21.85,21.89,21.82,21.83,315400.0,19.3636,19.399,19.337,19.3459,315400.0
2014-05-15 11:00:00,21.83,21.83,21.72,21.73,146000.0,19.3459,19.3459,19.2484,19.2572,146000.0
2014-05-15 11:10:00,21.73,21.74,21.63,21.69,80300.0,19.2572,19.2661,19.1686,19.2218,80300.0
2014-05-15 11:20:00,21.69,21.81,21.69,21.8,180600.0,19.2218,19.3281,19.2218,19.3193,180600.0
2014-05-15 11:30:00,21.8,21.91,21.79,21.91,77300.0,19.3193,19.4168,19.3104,19.4168,77300.0
2014-05-15 11:40:00,21.91,21.96,21.9,21.93,307100.0,19.4168,19.4611,19.4079,19.4345,307100.0
2014-05-15 11:50:00,21.94,21.96,21.9,21.95,97700.0,19.4434,19.4611,19.4079,19.4522,97700.0
2014-05-15 12:00:00,21.95,22.02,21.94,21.97,200600.0,19.4522,19.5142,19.4434,19.4699,200600.0
2014-05-15 12:10:00,21.96,22.02,21.95,21.98,143100.0,19.4611,19.5142,19.4522,19.4788,143100.0
2014-05-15 12:20:00,21.98,21.98,21.92,21.95,108500.0,19.4788,19.4788,19.4256,19.4522,108500.0
2014-05-15 12:30:00,21.96,22.02,21.95,21.98,84400.0,19.4611,19.5142,19.4522,19.4788,84400.0
2014-05-15 12:40:00,21.98,21.99,21.95,21.96,42700.0,19.4788,19.4877,19.4522,19.4611,42700.0
2014-05-15 12:50:00,21.96,22.09,21.96,22.06,131900.0,19.4611,19.5763,19.4611,19.5497,131900.0
2014-05-15 13:00:00,22.06,22.13,22.04,22.12,110400.0,19.5497,19.6117,19.532,19.6029,110400.0
2014-05-15 13:10:00,22.11,22.13,22.05,22.07,76900.0,19.594,19.6117,19.5408,19.5586,76900.0
2014-05-15 13:20:00,22.08,22.13,22.08,22.11,53800.0,19.5674,19.6117,19.5674,19.594,53800.0
2014-05-15 13:30:00,22.11,22.11,22.05,22.07,44800.0,19.594,19.594,19.5408,19.5586,44800.0
2014-05-15 13:40:00,22.06,22.15,22.04,22.13,181300.0,19.5497,19.6295,19.532,19.6117,181300.0
2014-05-15 13:50:00,22.13,22.29,22.13,22.29,165900.0,19.6117,19.7535,19.6117,19.7535,165900.0
2014-05-15 14:00:00,22.28,22.36,22.28,22.3,182400.0,19.7447,19.8156,19.7447,19.7624,182400.0
2014-05-15 14:10:00,22.3,22.31,22.21,22.21,85800.0,19.7624,19.7712,19.6826,19.6826,85800.0
2014-05-15 14:20:00,22.21,22.23,22.17,22.18,63900.0,19.6826,19.7004,19.6472,19.656,63900.0
2014-05-15 14:30:00,22.19,22.29,22.19,22.29,139900.0,19.6649,19.7535,19.6649,19.7535,139900.0
2014-05-15 14:40:00,22.29,22.35,22.26,22.33,170100.0,19.7535,19.8067,19.7269,19.789,170100.0
2014-05-15 14:50:00,22.32,22.36,22.27,22.28,141400.0,19.7801,19.8156,19.7358,19.7447,141400.0
2014-05-15 15:00:00,22.28,22.28,22.23,22.24,139100.0,19.7447,19.7447,19.7004,19.7092,139100.0
2014-05-15 15:10:00,22.23,22.29,22.23,22.27,202300.0,19.7004,19.7535,19.7004,19.7358,202300.0
2014-05-15 15:20:00,22.26,22.27,22.22,22.24,66400.0,19.7269,19.7358,19.6915,19.7092,66400.0
2014-05-15 15:30:00,22.25,22.29,22.23,22.29,120400.0,19.7181,19.7535,19.7004,19.7535,120400.0
2014-05-15 15:40:00,22.29,22.29,22.26,22.28,206400.0,19.7535,19.7535,19.7269,19.7447,206400.0
2014-05-15 15:50:00,22.28,22.28,22.24,22.24,702800.0,19.7447,19.7447,19.7092,19.7092,702800.0
2014-05-16 09:30:00,22.63,22.71,22.27,22.35,491200.0,20.0548,20.1257,19.7358,19.8067,491200.0
2014-05-16 09:40:00,22.34,22.37,22.22,22.27,185600.0,19.7978,19.8244,19.6915,19.7358,185600.0
2014-05-16 09:50:00,22.27,22.33,22.15,22.21,188600.0,19.7358,19.789,19.6295,19.6826,188600.0
2014-05-16 10:00:00,22.22,22.29,22.16,22.22,159400.0,19.6915,19.7535,19.6383,19.6915,159400.0
2014-05-16 10:10:00,22.21,22.33,22.19,22.28,69600.0,19.6826,19.789,19.6649,19.7447,69600.0
2014-05-16 10:20:00,22.27,22.34,22.24,22.3,68800.0,19.7358,19.7978,19.7092,19.7624,68800.0
2014-05-16 10:30:00,22.3,22.37,22.29,22.32,106600.0,19.7624,19.8244,19.7535,19.7801,106600.0
2014-05-16 10:40:00,22.32,22.38,22.3,22.37,85700.0,19.7801,19.8333,19.7624,19.8244,85700.0
2014-05-16 10:50:00,22.38,22.38,22.27,22.27,44400.0,19.8333,19.8333,19.7358,19.7358,44400.0
2014-05-16 11:00:00,22.28,22.28,22.23,22.26,118600.0,19.7447,19.7447,19.7004,19.7269,118600.0
2014-05-16 11:10:00,22.26,22.3,22.23,22.29,83900.0,19.7269,19.7624,19.7004,19.7535,83900.0
2014-05-16 11:20:00,22.28,22.31,22.25,22.27,36100.0,19.7447,19.7712,19.7181,19.7358,36100.0
2014-05-16 11:30:00,22.27,22.28,22.18,22.18,96100.0,19.7358,19.7447,19.656,19.656,96100.0
2014-05-16 11:40:00,22.18,22.19,22.11,22.13,52100.0,19.656,19.6649,19.594,19.6117,52100.0
2014-05-16 11:50:00,22.14,22.15,22.08,22.11,77300.0,19.6206,19.6295,19.5674,19.594,77300.0
2014-05-16 12:00:00,22.11,22.11,22.04,22.04,102000.0,19.594,19.594,19.532,19.532,102000.0
2014-05-16 12:10:00,22.04,22.07,22.01,22.04,77000.0,19.532,19.5586,19.5054,19.532,77000.0
2014-05-16 12:20:00,22.05,22.05,22.0,22.0,79300.0,19.5408,19.5408,19.4965,19.4965,79300.0
2014-05-16 12:30:00,22.01,22.1,22.01,22.09,63600.0,19.5054,19.5851,19.5054,19.5763,63600.0
2014-05-16 12:40:00,22.09,22.09,22.04,22.08,105500.0,19.5763,19.5763,19.532,19.5674,105500.0
2014-05-16 12:50:00,22.09,22.11,22.07,22.1,31800.0,19.5763,19.594,19.5586,19.5851,31800.0
2014-05-16 13:00:00,22.09,22.11,22.05,22.11,30700.0,19.5763,19.594,19.5408,19.594,30700.0
2014-05-16 13:10:00,22.11,22.13,22.07,22.11,58400.0,19.594,19.6117,19.5586,19.594,58400.0
2014-05-16 13:20:00,22.11,22.12,22.09,22.1,21100.0,19.594,19.6029,19.5763,19.5851,21100.0
2014-05-16 13:30:00,22.1,22.12,22.08,22.09,44000.0,19.5851,19.6029,19.5674,19.5763,44000.0
2014-05-16 13:40:00,22.09,22.14,22.07,22.14,96000.0,19.5763,19.6206,19.5586,19.6206,96000.0
2014-05-16 13:50:00,22.14,22.17,22.13,22.13,43400.0,19.6206,19.6472,19.6117,19.6117,43400.0
2014-05-16 14:00:00,22.13,22.14,22.06,22.06,45300.0,19.6117,19.6206,19.5497,19.5497,45300.0
2014-05-16 14:10:00,22.07,22.07,22.03,22.05,73700.0,19.5586,19.5586,19.5231,19.5408,73700.0
2014-05-16 14:20:00,22.05,22.1,22.04,22.1,54200.0,19.5408,19.5851,19.532,19.5851,54200.0
2014-05-16 14:30:00,22.1,22.12,22.08,22.1,37800.0,19.5851,19.6029,19.5674,19.5851,37800.0
2014-05-16 14:40:00,22.1,22.14,22.09,22.12,54400.0,19.5851,19.6206,19.5763,19.6029,54400.0
2014-05-16 14:50:00,22.11,22.18,22.1,22.17,43400.0,19.594,19.656,19.5851,19.6472,43400.0
2014-05-16 15:00:00,22.17,22.2,22.16,22.2,44400.0,19.6472,19.6738,19.6383,19.6738,44400.0
2014-05-16 15:10:00,22.19,22.2,22.17,22.19,68600.0,19.6649,19.6738,19.6472,19.6649,68600.0
2014-05-16 15:20:00,22.19,22.21,22.17,22.21,101200.0,19.6649,19.6826,19.6472,19.6826,101200.0
2014-05-16 15:30:00,22.2,22.23,22.19,22.21,135500.0,19.6738,19.7004,19.6649,19.6826,135500.0
2014-05-16 15:40:00,22.21,22.22,22.2,22.21,148100.0,19.6826,19.6915,19.6738,19.6826,148100.0
2014-05-16 15:50:00,22.21,22.21,22.16,22.19,420600.0,19.6826,19.6826,19.6383,19.6649,420600.0
2014-05-19 09:30:00,22.08,22.08,21.73,21.87,168700.0,19.5674,19.5674,19.2572,19.3813,168700.0
2014-05-19 09:40:00,21.86,21.97,21.81,21.94,200300.0,19.3725,19.4699,19.3281,19.4434,200300.0
2014-05-19 09:50:00,21.95,21.99,21.85,21.89,150100.0,19.4522,19.4877,19.3636,19.399,150100.0
2014-05-19 10:00:00,21.9,22.0,21.87,21.9,152100.0,19.4079,19.4965,19.3813,19.4079,152100.0
2014-05-19 10:10:00,21.89,21.92,21.8,21.84,148800.0,19.399,19.4256,19.3193,19.3547,148800.0
2014-05-19 10:20:00,21.85,21.93,21.8,21.81,174300.0,19.3636,19.4345,19.3193,19.3281,174300.0
2014-05-19 10:30:00,21.81,21.9,21.79,21.84,81000.0,19.3281,19.4079,19.3104,19.3547,81000.0
2014-05-19 10:40:00,21.84,21.89,21.83,21.84,54700.0,19.3547,19.399,19.3459,19.3547,54700.0
2014-05-19 10:50:00,21.84,21.88,21.83,21.85,94000.0,19.3547,19.3902,19.3459,19.3636,94000.0
2014-05-19 11:00:00,21.85,21.87,21.82,21.86,56800.0,19.3636,19.3813,19.337,19.3725,56800.0
2014-05-19 11:10:00,21.86,21.92,21.86,21.9,56600.0,19.3725,19.4256,19.3725,19.4079,56600.0
2014-05-19 11:20:00,21.9,21.91,21.85,21.86,33900.0,19.4079,19.4168,19.3636,19.3725,33900.0
2014-05-19 11:30:00,21.86,21.91,21.84,21.85,56600.0,19.3725,19.4168,19.3547,19.3636,56600.0
2014-05-19 11:40:00,21.85,21.87,21.83,21.84,23900.0,19.3636,19.3813,19.3459,19.3547,23900.0
2014-05-19 11:50:00,21.84,21.84,21.8,21.81,69900.0,19.3547,19.3547,19.3193,19.3281,69900.0
2014-05-19 12:00:00,21.81,21.83,21.78,21.83,55500.0,19.3281,19.3459,19.3016,19.3459,55500.0
2014-05-19 12:10:00,21.82,21.83,21.79,21.83,25800.0,19.337,19.3459,19.3104,19.3459,25800.0
2014-05-19 12:20:00,21.83,21.9,21.82,21.9,42300.0,19.3459,19.4079,19.337,19.4079,42300.0
2014-05-19 12:30:00,21.89,21.9,21.83,21.85,45400.0,19.399,19.4079,19.3459,19.3636,45400.0
2014-05-19 12:40:00,21.85,21.9,21.85,21.89,25800.0,19.3636,19.4079,19.3636,19.399,25800.0
2014-05-19 12:50:00,21.9,21.93,21.89,21.91,30800.0,19.4079,19.4345,19.399,19.4168,30800.0
2014-05-19 13:00:00,21.91,21.94,21.89,21.91,64100.0,19.4168,19.4434,19.399,19.4168,64100.0
2014-05-19 13:10:00,21.91,21.93,21.89,21.89,21900.0,19.4168,19.4345,19.399,19.399,21900.0
2014-05-19 13:20:00,21.88,21.96,21.88,21.96,52200.0,19.3902,19.4611,19.3902,19.4611,52200.0
2014-05-19 13:30:00,21.95,21.97,21.93,21.94,52400.0,19.4522,19.4699,19.4345,19.4434,52400.0
2014-05-19 13:40:00,21.94,22.0,21.94,21.98,54500.0,19.4434,19.4965,19.4434,19.4788,54500.0
2014-05-19 13:50:00,21.98,21.99,21.97,21.99,23600.0,19.4788,19.4877,19.4699,19.4877,23600.0
2014-05-19 14:00:00,21.98,22.02,21.98,21.98,33300.0,19.4788,19.5142,19.4788,19.4788,33300.0
2014-05-19 14:10:00,21.98,21.99,21.94,21.96,37300.0,19.4788,19.4877,19.4434,19.4611,37300.0
2014-05-19 14:20:00,21.96,21.97,21.94,21.97,36100.0,19.4611,19.4699,19.4434,19.4699,36100.0
2014-05-19 14:30:00,21.96,21.96,21.92,21.93,34900.0,19.4611,19.4611,19.4256,19.4345,34900.0
2014-05-19 14:40:00,21.93,21.94,21.93,21.94,21900.0,19.4345,19.4434,19.4345,19.4434,21900.0
2014-05-19 14:50:00,21.94,21.94,21.91,21.93,46500.0,19.4434,19.4434,19.4168,19.4345,46500.0
2014-05-19 15:00:00,21.93,21.95,21.92,21.95,52800.0,19.4345,19.4522,19.4256,19.4522,52800.0
2014-05-19 15:10:00,21.95,21.95,21.92,21.93,82600.0,19.4522,19.4522,19.4256,19.4345,82600.0
2014-05-19 15:20:00,21.93,21.97,21.92,21.96,66800.0,19.4345,19.4699,19.4256,19.4611,66800.0
2014-05-19 15:30:00,21.96,21.99,21.96,21.96,73200.0,19.4611,19.4877,19.4611,19.4611,73200.0
2014-05-19 15:40:00,21.96,21.99,21.96,21.98,180400.0,19.4611,19.4877,19.4611,19.4788,180400.0
2014-05-19 15:50:00,21.97,21.98,21.96,21.97,263800.0,19.4699,19.4788,19.4611,19.4699,263800.0
2014-05-20 09:30:00,21.86,22.03,21.79,21.8,102800.0,19.3725,19.5231,19.3104,19.3193,102800.0
2014-05-20 09:40:00,21.78,21.88,21.74,21.83,103000.0,19.3016,19.3902,19.2661,19.3459,103000.0
2014-05-20 09:50:00,21.83,21.84,21.72,21.79,85600.0,19.3459,19.3547,19.2484,19.3104,85600.0
2014-05-20 10:00:00,21.78,21.87,21.74,21.86,159500.0,19.3016,19.3813,19.2661,19.3725,159500.0
2014-05-20 10:10:00,21.85,22.0,21.85,21.97,172100.0,19.3636,19.4965,19.3636,19.4699,172100.0
2014-05-20 10:20:00,21.97,22.02,21.91,21.94,162400.0,19.4699,19.5142,19.4168,19.4434,162400.0
2014-05-20 10:30:00,21.94,22.0,21.93,21.97,95700.0,19.4434,19.4965,19.4345,19.4699,95700.0
2014-05-20 10:40:00,21.97,22.0,21.96,21.98,87000.0,19.4699,19.4965,19.4611,19.4788,87000.0
2014-05-20 10:50:00,21.97,21.99,21.92,21.95,129800.0,19.4699,19.4877,19.4256,19.4522,129800.0
2014-05-20 11:00:00,21.95,21.96,21.91,21.95,74900.0,19.4522,19.4611,19.4168,19.4522,74900.0
2014-05-20 11:10:00,21.95,22.0,21.93,21.95,58900.0,19.4522,19.4965,19.4345,19.4522,58900.0
2014-05-20 11:20:00,21.95,21.96,21.9,21.9,84400.0,19.4522,19.4611,19.4079,19.4079,84400.0
2014-05-20 11:30:00,21.9,21.91,21.88,21.9,41600.0,19.4079,19.4168,19.3902,19.4079,41600.0
2014-05-20 11:40:00,21.9,21.97,21.89,21.95,63500.0,19.4079,19.4699,19.399,19.4522,63500.0
2014-05-20 11:50:00,21.95,21.99,21.93,21.96,83400.0,19.4522,19.4877,19.4345,19.4611,83400.0
2014-05-20 12:00:00,21.96,21.96,21.89,21.91,91900.0,19.4611,19.4611,19.399,19.4168,91900.0
2014-05-20 12:10:00,21.91,21.94,21.84,21.92,89300.0,19.4168,19.4434,19.3547,19.4256,89300.0
2014-05-20 12:20:00,21.92,21.94,21.9,21.91,84300.0,19.4256,19.4434,19.4079,19.4168,84300.0
2014-05-20 12:30:00,21.91,21.92,21.86,21.89,86300.0,19.4168,19.4256,19.3725,19.399,86300.0
2014-05-20 12:40:00,21.89,21.9,21.86,21.86,60100.0,19.399,19.4079,19.3725,19.3725,60100.0
2014-05-20 12:50:00,21.87,21.89,21.81,21.82,32700.0,19.3813,19.399,19.3281,19.337,32700.0
2014-05-20 13:00:00,21.81,21.81,21.75,21.78,70400.0,19.3281,19.3281,19.275,19.3016,70400.0
2014-05-20 13:10:00,21.78,21.78,21.73,21.74,53300.0,19.3016,19.3016,19.2572,19.2661,53300.0
2014-05-20 13:20:00,21.74,21.77,21.7,21.77,54200.0,19.2661,19.2927,19.2307,19.2927,54200.0
2014-05-20 13:30:00,21.76,21.79,21.75,21.75,35200.0,19.2838,19.3104,19.275,19.275,35200.0
2014-05-20 13:40:00,21.74,21.75,21.67,21.68,121300.0,19.2661,19.275,19.2041,19.2129,121300.0
2014-05-20 13:50:00,21.67,21.71,21.67,21.7,31000.0,19.2041,19.2395,19.2041,19.2307,31000.0
2014-05-20 14:00:00,21.69,21.79,21.69,21.78,66200.0,19.2218,19.3104,19.2218,19.3016,66200.0
2014-05-20 14:10:00,21.79,21.84,21.77,21.83,113100.0,19.3104,19.3547,19.2927,19.3459,113100.0
2014-05-20 14:20:00,21.83,21.85,21.81,21.82,106400.0,19.3459,19.3636,19.3281,19.337,106400.0
2014-05-20 14:30:00,21.81,21.83,21.81,21.81,66000.0,19.3281,19.3459,19.3281,19.3281,66000.0
2014-05-20 14:40:00,21.81,21.82,21.8,21.81,41000.0,19.3281,19.337,19.3193,19.3281,41000.0
2014-05-20 14:50:00,21.82,21.84,21.82,21.83,158100.0,19.337,19.3547,19.337,19.3459,158100.0
2014-05-20 15:00:00,21.83,21.88,21.82,21.86,114700.0,19.3459,19.3902,19.337,19.3725,114700.0
2014-05-20 15:10:00,21.86,21.9,21.86,21.9,70300.0,19.3725,19.4079,19.3725,19.4079,70300.0
2014-05-20 15:20:00,21.9,21.96,21.89,21.95,175100.0,19.4079,19.4611,19.399,19.4522,175100.0
2014-05-20 15:30:00,21.95,22.0,21.94,21.97,218400.0,19.4522,19.4965,19.4434,19.4699,218400.0
2014-05-20 15:40:00,21.97,21.98,21.93,21.95,269100.0,19.4699,19.4788,19.4345,19.4522,269100.0
2014-05-20 15:50:00,21.95,21.96,21.91,21.91,394200.0,19.4522,19.4611,19.4168,19.4168,394200.0
2014-05-21 09:30:00,21.93,22.04,21.8,22.0,94100.0,19.4345,19.532,19.3193,19.4965,94100.0
2014-05-21 09:40:00,22.01,22.06,21.97,21.98,86000.0,19.5054,19.5497,19.4699,19.4788,86000.0
2014-05-21 09:50:00,21.98,22.03,21.96,21.99,114000.0,19.4788,19.5231,19.4611,19.4877,114000.0
2014-05-21 10:00:00,21.99,22.1,21.99,22.06,134900.0,19.4877,19.5851,19.4877,19.5497,134900.0
2014-05-21 10:10:00,22.06,22.13,22.05,22.12,124800.0,19.5497,19.6117,19.5408,19.6029,124800.0
2014-05-21 10:20:00,22.12,22.18,22.1,22.17,108300.0,19.6029,19.656,19.5851,19.6472,108300.0
2014-05-21 10:30:00,22.18,22.18,22.08,22.09,96500.0,19.656,19.656,19.5674,19.5763,96500.0
2014-05-21 10:40:00,22.09,22.1,21.99,22.0,83100.0,19.5763,19.5851,19.4877,19.4965,83100.0
2014-05-21 10:50:00,22.01,22.01,21.96,21.96,106800.0,19.5054,19.5054,19.4611,19.4611,106800.0
2014-05-21 11:00:00,21.96,21.96,21.89,21.92,141400.0,19.4611,19.4611,19.399,19.4256,141400.0
2014-05-21 11:10:00,21.92,21.93,21.89,21.91,76800.0,19.4256,19.4345,19.399,19.4168,76800.0
2014-05-21 11:20:00,21.91,21.91,21.86,21.87,52700.0,19.4168,19.4168,19.3725,19.3813,52700.0
2014-05-21 11:30:00,21.88,21.93,21.88,21.93,38800.0,19.3902,19.4345,19.3902,19.4345,38800.0
2014-05-21 11:40:00,21.92,21.93,21.86,21.87,37600.0,19.4256,19.4345,19.3725,19.3813,37600.0
2014-05-21 11:50:00,21.87,21.89,21.82,21.83,39000.0,19.3813,19.399,19.337,19.3459,39000.0
2014-05-21 12:00:00,21.84,21.92,21.84,21.91,75900.0,19.3547,19.4256,19.3547,19.4168,75900.0
2014-05-21 12:10:00,21.91,21.95,21.89,21.94,35400.0,19.4168,19.4522,19.399,19.4434,35400.0
2014-05-21 12:20:00,21.94,22.0,21.93,22.0,30000.0,19.4434,19.4965,19.4345,19.4965,30000.0
2014-05-21 12:30:00,21.99,22.01,21.95,22.0,46600.0,19.4877,19.5054,19.4522,19.4965,46600.0
2014-05-21 12:40:00,22.0,22.04,21.98,21.99,54500.0,19.4965,19.532,19.4788,19.4877,54500.0
2014-05-21 12:50:00,21.99,22.03,21.99,22.03,16900.0,19.4877,19.5231,19.4877,19.5231,16900.0
2014-05-21 13:00:00,22.03,22.07,22.02,22.03,33900.0,19.5231,19.5586,19.5142,19.5231,33900.0
2014-05-21 13:10:00,22.04,22.06,22.03,22.03,17600.0,19.532,19.5497,19.5231,19.5231,17600.0
2014-05-21 13:20:00,22.03,22.05,22.01,22.04,27900.0,19.5231,19.5408,19.5054,19.532,27900.0
2014-05-21 13:30:00,22.04,22.04,21.96,22.01,153500.0,19.532,19.532,19.4611,19.5054,153500.0
2014-05-21 13:40:00,22.01,22.04,22.0,22.02,52400.0,19.5054,19.532,19.4965,19.5142,52400.0
2014-05-21 13:50:00,22.02,22.07,22.02,22.05,35300.0,19.5142,19.5586,19.5142,19.5408,35300.0
2014-05-21 14:00:00,22.05,22.13,22.03,22.06,67100.0,19.5408,19.6117,19.5231,19.5497,67100.0
2014-05-21 14:10:00,22.05,22.06,22.0,22.05,47400.0,19.5408,19.5497,19.4965,19.5408,47400.0
2014-05-21 14:20:00,22.05,22.1,22.02,22.09,37200.0,19.5408,19.5851,19.5142,19.5763,37200.0
2014-05-21 14:30:00,22.09,22.12,22.08,22.1,53700.0,19.5763,19.6029,19.5674,19.5851,53700.0
2014-05-21 14:40:00,22.1,22.14,22.09,22.12,53200.0,19.5851,19.6206,19.5763,19.6029,53200.0
2014-05-21 14:50:00,22.11,22.14,22.09,22.13,78100.0,19.594,19.6206,19.5763,19.6117,78100.0
2014-05-21 15:00:00,22.13,22.17,22.12,22.17,53000.0,19.6117,19.6472,19.6029,19.6472,53000.0
2014-05-21 15:10:00,22.17,22.2,22.16,22.18,64000.0,19.6472,19.6738,19.6383,19.656,64000.0
2014-05-21 15:20:00,22.17,22.18,22.16,22.17,58400.0,19.6472,19.656,19.6383,19.6472,58400.0
2014-05-21 15:30:00,22.17,22.17,22.14,22.14,126600.0,19.6472,19.6472,19.6206,19.6206,126600.0
2014-05-21 15:40:00,22.14,22.15,22.11,22.12,164400.0,19.6206,19.6295,19.594,19.6029,164400.0
2014-05-21 15:50:00,22.13,22.16,22.12,22.13,400600.0,19.6117,19.6383,19.6029,19.6117,400600.0
2014-05-22 09:30:00,22.17,22.42,22.09,22.42,187700.0,19.6472,19.8687,19.5763,19.8687,187700.0
2014-05-22 09:40:00,22.42,22.55,22.36,22.51,134100.0,19.8687,19.9839,19.8156,19.9485,134100.0
2014-05-22 09:50:00,22.52,22.57,22.47,22.56,164200.0,19.9574,20.0017,19.913,19.9928,164200.0
2014-05-22 10:00:00,22.56,22.65,22.51,22.56,449900.0,19.9928,20.0726,19.9485,19.9928,449900.0
2014-05-22 10:10:00,22.57,22.78,22.56,22.78,388700.0,20.0017,20.1878,19.9928,20.1878,388700.0
2014-05-22 10:20:00,22.78,22.8,22.63,22.63,253400.0,20.1878,20.2055,20.0548,20.0548,253400.0
2014-05-22 10:30:00,22.64,22.69,22.6,22.66,84500.0,20.0637,20.108,20.0282,20.0814,84500.0
2014-05-22 10:40:00,22.66,22.66,22.6,22.63,81500.0,20.0814,20.0814,20.0282,20.0548,81500.0
2014-05-22 10:50:00,22.63,22.64,22.61,22.62,152000.0,20.0548,20.0637,20.0371,20.046,152000.0
2014-05-22 11:00:00,22.62,22.66,22.6,22.63,133200.0,20.046,20.0814,20.0282,20.0548,133200.0
2014-05-22 11:10:00,22.64,22.67,22.59,22.66,54200.0,20.0637,20.0903,20.0194,20.0814,54200.0
2014-05-22 11:20:00,22.66,22.72,22.65,22.66,76100.0,20.0814,20.1346,20.0726,20.0814,76100.0
2014-05-22 11:30:00,22.66,22.7,22.63,22.63,30400.0,20.0814,20.1169,20.0548,20.0548,30400.0
2014-05-22 11:40:00,22.64,22.64,22.58,22.6,69500.0,20.0637,20.0637,20.0105,20.0282,69500.0
2014-05-22 11:50:00,22.6,22.61,22.56,22.56,38900.0,20.0282,20.0371,19.9928,19.9928,38900.0
2014-05-22 12:00:00,22.56,22.61,22.56,22.6,46500.0,19.9928,20.0371,19.9928,20.0282,46500.0
2014-05-22 12:10:00,22.6,22.6,22.56,22.58,29700.0,20.0282,20.0282,19.9928,20.0105,29700.0
2014-05-22 12:20:00,22.58,22.61,22.56,22.59,60900.0,20.0105,20.0371,19.9928,20.0194,60900.0
2014-05-22 12:30:00,22.59,22.63,22.59,22.59,74600.0,20.0194,20.0548,20.0194,20.0194,74600.0
2014-05-22 12:40:00,22.59,22.61,22.58,22.59,30400.0,20.0194,20.0371,20.0105,20.0194,30400.0
2014-05-22 12:50:00,22.58,22.59,22.56,22.57,58800.0,20.0105,20.0194,19.9928,20.0017,58800.0
2014-05-22 13:00:00,22.58,22.66,22.57,22.59,75000.0,20.0105,20.0814,20.0017,20.0194,75000.0
2014-05-22 13:10:00,22.59,22.63,22.58,22.6,34200.0,20.0194,20.0548,20.0105,20.0282,34200.0
2014-05-22 13:20:00,22.6,22.64,22.6,22.64,39300.0,20.0282,20.0637,20.0282,20.0637,39300.0
2014-05-22 13:30:00,22.63,22.65,22.61,22.61,62800.0,20.0548,20.0726,20.0371,20.0371,62800.0
2014-05-22 13:40:00,22.6,22.74,22.6,22.73,91100.0,20.0282,20.1523,20.0282,20.1435,91100.0
2014-05-22 13:50:00,22.73,22.75,22.7,22.74,71300.0,20.1435,20.1612,20.1169,20.1523,71300.0
2014-05-22 14:00:00,22.74,22.74,22.7,22.74,49500.0,20.1523,20.1523,20.1169,20.1523,49500.0
2014-05-22 14:10:00,22.74,22.76,22.73,22.76,69000.0,20.1523,20.17,20.1435,20.17,69000.0
2014-05-22 14:20:00,22.76,22.76,22.74,22.76,62700.0,20.17,20.17,20.1523,20.17,62700.0
2014-05-22 14:30:00,22.76,22.79,22.71,22.75,196200.0,20.17,20.1966,20.1257,20.1612,196200.0
2014-05-22 14:40:00,22.75,22.76,22.73,22.74,46300.0,20.1612,20.17,20.1435,20.1523,46300.0
2014-05-22 14:50:00,22.74,22.74,22.68,22.7,89700.0,20.1523,20.1523,20.0991,20.1169,89700.0
2014-05-22 15:00:00,22.7,22.7,22.66,22.69,91600.0,20.1169,20.1169,20.0814,20.108,91600.0
2014-05-22 15:10:00,22.69,22.75,22.68,22.69,167100.0,20.108,20.1612,20.0991,20.108,167100.0
2014-05-22 15:20:00,22.69,22.7,22.66,22.69,135800.0,20.108,20.1169,20.0814,20.108,135800.0
2014-05-22 15:30:00,22.69,22.71,22.67,22.7,162000.0,20.108,20.1257,20.0903,20.1169,162000.0
2014-05-22 15:40:00,22.7,22.71,22.66,22.69,457400.0,20.1169,20.1257,20.0814,20.108,457400.0
2014-05-22 15:50:00,22.69,22.7,22.65,22.66,621400.0,20.108,20.1169,20.0726,20.0814,621400.0
2014-05-23 09:30:00,22.67,22.83,22.62,22.73,68200.0,20.0903,20.2321,20.046,20.1435,68200.0
2014-05-23 09:40:00,22.73,22.84,22.7,22.8,131300.0,20.1435,20.2409,20.1169,20.2055,131300.0
2014-05-23 09:50:00,22.8,22.87,22.71,22.71,67300.0,20.2055,20.2675,20.1257,20.1257,67300.0
2014-05-23 10:00:00,22.71,23.15,22.71,23.01,762000.0,20.1257,20.5157,20.1257,20.3916,762000.0
2014-05-23 10:10:00,23.01,23.13,23.0,23.03,246200.0,20.3916,20.4979,20.3827,20.4093,246200.0
2014-05-23 10:20:00,23.03,23.2,22.95,23.2,350800.0,20.4093,20.56,20.3384,20.56,350800.0
2014-05-23 10:30:00,23.19,23.4,23.18,23.25,423200.0,20.5511,20.7372,20.5422,20.6043,423200.0
2014-05-23 10:40:00,23.26,23.28,23.18,23.23,271000.0,20.6131,20.6309,20.5422,20.5866,271000.0
2014-05-23 10:50:00,23.22,23.23,23.12,23.14,77700.0,20.5777,20.5866,20.4891,20.5068,77700.0
2014-05-23 11:00:00,23.15,23.17,23.07,23.15,135400.0,20.5157,20.5334,20.4448,20.5157,135400.0
2014-05-23 11:10:00,23.16,23.22,23.16,23.19,61700.0,20.5245,20.5777,20.5245,20.5511,61700.0
2014-05-23 11:20:00,23.2,23.24,23.11,23.12,130100.0,20.56,20.5954,20.4802,20.4891,130100.0
2014-05-23 11:30:00,23.12,23.13,23.05,23.11,92800.0,20.4891,20.4979,20.427,20.4802,92800.0
2014-05-23 11:40:00,23.1,23.22,23.07,23.22,188200.0,20.4713,20.5777,20.4448,20.5777,188200.0
2014-05-23 11:50:00,23.22,23.23,23.09,23.12,127000.0,20.5777,20.5866,20.4625,20.4891,127000.0
2014-05-23 12:00:00,23.12,23.16,23.1,23.11,49200.0,20.4891,20.5245,20.4713,20.4802,49200.0
2014-05-23 12:10:00,23.12,23.23,23.12,23.2,98300.0,20.4891,20.5866,20.4891,20.56,98300.0
2014-05-23 12:20:00,23.21,23.24,23.17,23.22,99600.0,20.5688,20.5954,20.5334,20.5777,99600.0
2014-05-23 12:30:00,23.23,23.26,23.22,23.23,88400.0,20.5866,20.6131,20.5777,20.5866,88400.0
2014-05-23 12:40:00,23.24,23.25,23.2,23.2,62800.0,20.5954,20.6043,20.56,20.56,62800.0
2014-05-23 12:50:00,23.2,23.22,23.16,23.17,49300.0,20.56,20.5777,20.5245,20.5334,49300.0
2014-05-23 13:00:00,23.18,23.2,23.13,23.13,29500.0,20.5422,20.56,20.4979,20.4979,29500.0
2014-05-23 13:10:00,23.14,23.16,23.12,23.13,67500.0,20.5068,20.5245,20.4891,20.4979,67500.0
2014-05-23 13:20:00,23.14,23.18,23.13,23.17,59300.0,20.5068,20.5422,20.4979,20.5334,59300.0
2014-05-23 13:30:00,23.18,23.21,23.17,23.21,66600.0,20.5422,20.5688,20.5334,20.5688,66600.0
2014-05-23 13:40:00,23.21,23.21,23.15,23.15,66000.0,20.5688,20.5688,20.5157,20.5157,66000.0
2014-05-23 13:50:00,23.14,23.19,23.13,23.18,83000.0,20.5068,20.5511,20.4979,20.5422,83000.0
2014-05-23 14:00:00,23.19,23.32,23.18,23.31,128000.0,20.5511,20.6663,20.5422,20.6575,128000.0
2014-05-23 14:10:00,23.31,23.41,23.29,23.41,178800.0,20.6575,20.7461,20.6397,20.7461,178800.0
2014-05-23 14:20:00,23.41,23.47,23.38,23.38,244000.0,20.7461,20.7992,20.7195,20.7195,244000.0
2014-05-23 14:30:00,23.37,23.4,23.28,23.29,102100.0,20.7106,20.7372,20.6309,20.6397,102100.0
2014-05-23 14:40:00,23.3,23.34,23.29,23.33,117900.0,20.6486,20.684,20.6397,20.6752,117900.0
2014-05-23 14:50:00,23.32,23.37,23.32,23.37,56600.0,20.6663,20.7106,20.6663,20.7106,56600.0
2014-05-23 15:00:00,23.37,23.43,23.36,23.42,155900.0,20.7106,20.7638,20.7018,20.7549,155900.0
2014-05-23 15:10:00,23.41,23.44,23.41,23.43,175300.0,20.7461,20.7727,20.7461,20.7638,175300.0
2014-05-23 15:20:00,23.43,23.47,23.42,23.46,276300.0,20.7638,20.7992,20.7549,20.7904,276300.0
2014-05-23 15:30:00,23.47,23.51,23.44,23.51,346100.0,20.7992,20.8347,20.7727,20.8347,346100.0
2014-05-23 15:40:00,23.51,23.56,23.5,23.54,720600.0,20.8347,20.879,20.8258,20.8613,720600.0
2014-05-23 15:50:00,23.54,23.58,23.53,23.57,852200.0,20.8613,20.8967,20.8524,20.8879,852200.0
2014-05-27 09:30:00,23.75,23.78,23.57,23.57,297100.0,21.0474,21.074,20.8879,20.8879,297100.0
2014-05-27 09:40:00,23.57,23.58,23.37,23.49,205200.0,20.8879,20.8967,20.7106,20.817,205200.0
2014-05-27 09:50:00,23.49,23.52,23.33,23.35,115600.0,20.817,20.8436,20.6752,20.6929,115600.0
2014-05-27 10:00:00,23.35,23.46,23.35,23.41,242300.0,20.6929,20.7904,20.6929,20.7461,242300.0
2014-05-27 10:10:00,23.42,23.58,23.38,23.52,103700.0,20.7549,20.8967,20.7195,20.8436,103700.0
2014-05-27 10:20:00,23.52,23.53,23.4,23.51,95500.0,20.8436,20.8524,20.7372,20.8347,95500.0
2014-05-27 10:30:00,23.51,23.51,23.42,23.45,69000.0,20.8347,20.8347,20.7549,20.7815,69000.0
2014-05-27 10:40:00,23.45,23.51,23.44,23.48,54200.0,20.7815,20.8347,20.7727,20.8081,54200.0
2014-05-27 10:50:00,23.47,23.47,23.37,23.37,75300.0,20.7992,20.7992,20.7106,20.7106,75300.0
2014-05-27 11:00:00,23.38,23.38,23.23,23.23,133500.0,20.7195,20.7195,20.5866,20.5866,133500.0
2014-05-27 11:10:00,23.23,23.28,23.21,23.21,144100.0,20.5866,20.6309,20.5688,20.5688,144100.0
2014-05-27 11:20:00,23.2,23.25,23.16,23.19,109000.0,20.56,20.6043,20.5245,20.5511,109000.0
2014-05-27 11:30:00,23.19,23.25,23.18,23.24,90400.0,20.5511,20.6043,20.5422,20.5954,90400.0
2014-05-27 11:40:00,23.24,23.26,23.19,23.22,83100.0,20.5954,20.6131,20.5511,20.5777,83100.0
2014-05-27 11:50:00,23.21,23.26,23.19,23.25,140300.0,20.5688,20.6131,20.5511,20.6043,140300.0
2014-05-27 12:00:00,23.27,23.3,23.25,23.3,82400.0,20.622,20.6486,20.6043,20.6486,82400.0
2014-05-27 12:10:00,23.3,23.32,23.21,23.21,183900.0,20.6486,20.6663,20.5688,20.5688,183900.0
2014-05-27 12:20:00,23.2,23.27,23.2,23.21,102400.0,20.56,20.622,20.56,20.5688,102400.0
2014-05-27 12:30:00,23.21,23.21,23.17,23.19,92000.0,20.5688,20.5688,20.5334,20.5511,92000.0
2014-05-27 12:40:00,23.19,23.27,23.16,23.27,74700.0,20.5511,20.622,20.5245,20.622,74700.0
2014-05-27 12:50:00,23.27,23.34,23.25,23.34,99900.0,20.622,20.684,20.6043,20.684,99900.0
2014-05-27 13:00:00,23.34,23.35,23.31,23.31,39300.0,20.684,20.6929,20.6575,20.6575,39300.0
2014-05-27 13:10:00,23.31,23.31,23.22,23.22,47400.0,20.6575,20.6575,20.5777,20.5777,47400.0
2014-05-27 13:20:00,23.23,23.26,23.21,23.23,71500.0,20.5866,20.6131,20.5688,20.5866,71500.0
2014-05-27 13:30:00,23.23,23.26,23.21,23.23,46700.0,20.5866,20.6131,20.5688,20.5866,46700.0
2014-05-27 13:40:00,23.22,23.23,23.2,23.2,44400.0,20.5777,20.5866,20.56,20.56,44400.0
2014-05-27 13:50:00,23.2,23.23,23.19,23.21,76500.0,20.56,20.5866,20.5511,20.5688,76500.0
2014-05-27 14:00:00,23.21,23.22,23.2,23.2,18400.0,20.5688,20.5777,20.56,20.56,18400.0
2014-05-27 14:10:00,23.2,23.21,23.09,23.09,222500.0,20.56,20.5688,20.4625,20.4625,222500.0
2014-05-27 14:20:00,23.09,23.16,23.09,23.14,68000.0,20.4625,20.5245,20.4625,20.5068,68000.0
2014-05-27 14:30:00,23.14,23.15,23.12,23.13,52200.0,20.5068,20.5157,20.4891,20.4979,52200.0
2014-05-27 14:40:00,23.13,23.13,23.12,23.13,51700.0,20.4979,20.4979,20.4891,20.4979,51700.0
2014-05-27 14:50:00,23.12,23.15,23.11,23.14,140500.0,20.4891,20.5157,20.4802,20.5068,140500.0
2014-05-27 15:00:00,23.15,23.17,23.14,23.17,135800.0,20.5157,20.5334,20.5068,20.5334,135800.0
2014-05-27 15:10:00,23.17,23.18,23.14,23.18,159000.0,20.5334,20.5422,20.5068,20.5422,159000.0
2014-05-27 15:20:00,23.17,23.18,23.17,23.18,53500.0,20.5334,20.5422,20.5334,20.5422,53500.0
2014-05-27 15:30:00,23.17,23.18,23.16,23.16,134300.0,20.5334,20.5422,20.5245,20.5245,134300.0
2014-05-27 15:40:00,23.17,23.17,23.13,23.14,458700.0,20.5334,20.5334,20.4979,20.5068,458700.0
2014-05-27 15:50:00,23.13,23.14,23.12,23.14,530800.0,20.4979,20.5068,20.4891,20.5068,530800.0
2014-05-28 09:30:00,23.45,23.72,23.32,23.47,384000.0,20.7815,21.0208,20.6663,20.7992,384000.0
2014-05-28 09:40:00,23.47,23.64,23.39,23.45,231600.0,20.7992,20.9499,20.7283,20.7815,231600.0
2014-05-28 09:50:00,23.45,23.52,23.42,23.46,144100.0,20.7815,20.8436,20.7549,20.7904,144100.0
2014-05-28 10:00:00,23.46,23.51,23.38,23.48,105100.0,20.7904,20.8347,20.7195,20.8081,105100.0
2014-05-28 10:10:00,23.47,23.47,23.34,23.35,108100.0,20.7992,20.7992,20.684,20.6929,108100.0
2014-05-28 10:20:00,23.34,23.45,23.3,23.41,81500.0,20.684,20.7815,20.6486,20.7461,81500.0
2014-05-28 10:30:00,23.42,23.42,23.28,23.3,124100.0,20.7549,20.7549,20.6309,20.6486,124100.0
2014-05-28 10:40:00,23.3,23.32,23.24,23.26,84600.0,20.6486,20.6663,20.5954,20.6131,84600.0
2014-05-28 10:50:00,23.26,23.3,23.19,23.28,97000.0,20.6131,20.6486,20.5511,20.6309,97000.0
2014-05-28 11:00:00,23.27,23.31,23.25,23.28,140800.0,20.622,20.6575,20.6043,20.6309,140800.0
2014-05-28 11:10:00,23.28,23.28,23.2,23.2,109500.0,20.6309,20.6309,20.56,20.56,109500.0
2014-05-28 11:20:00,23.2,23.2,23.17,23.19,86900.0,20.56,20.56,20.5334,20.5511,86900.0
2014-05-28 11:30:00,23.19,23.2,23.15,23.15,83000.0,20.5511,20.56,20.5157,20.5157,83000.0
2014-05-28 11:40:00,23.16,23.23,23.13,23.21,79000.0,20.5245,20.5866,20.4979,20.5688,79000.0
2014-05-28 11:50:00,23.21,23.24,23.18,23.24,69500.0,20.5688,20.5954,20.5422,20.5954,69500.0
2014-05-28 12:00:00,23.24,23.35,23.24,23.34,86500.0,20.5954,20.6929,20.5954,20.684,86500.0
2014-05-28 12:10:00,23.34,23.39,23.33,23.34,64600.0,20.684,20.7283,20.6752,20.684,64600.0
2014-05-28 12:20:00,23.34,23.34,23.27,23.29,64000.0,20.684,20.684,20.622,20.6397,64000.0
2014-05-28 12:30:00,23.3,23.33,23.29,23.31,38400.0,20.6486,20.6752,20.6397,20.6575,38400.0
2014-05-28 12:40:00,23.3,23.31,23.28,23.29,41700.0,20.6486,20.6575,20.6309,20.6397,41700.0
2014-05-28 12:50:00,23.29,23.29,23.25,23.26,25200.0,20.6397,20.6397,20.6043,20.6131,25200.0
2014-05-28 13:00:00,23.26,23.31,23.24,23.31,53200.0,20.6131,20.6575,20.5954,20.6575,53200.0
2014-05-28 13:10:00,23.31,23.31,23.29,23.3,21600.0,20.6575,20.6575,20.6397,20.6486,21600.0
2014-05-28 13:20:00,23.3,23.33,23.27,23.29,127800.0,20.6486,20.6752,20.622,20.6397,127800.0
2014-05-28 13:30:00,23.29,23.32,23.28,23.3,41200.0,20.6397,20.6663,20.6309,20.6486,41200.0
2014-05-28 13:40:00,23.3,23.37,23.29,23.37,49900.0,20.6486,20.7106,20.6397,20.7106,49900.0
2014-05-28 13:50:00,23.38,23.4,23.35,23.36,95700.0,20.7195,20.7372,20.6929,20.7018,95700.0
2014-05-28 14:00:00,23.36,23.38,23.3,23.31,102000.0,20.7018,20.7195,20.6486,20.6575,102000.0
2014-05-28 14:10:00,23.3,23.33,23.28,23.3,127800.0,20.6486,20.6752,20.6309,20.6486,127800.0
2014-05-28 14:20:00,23.3,23.32,23.29,23.31,80200.0,20.6486,20.6663,20.6397,20.6575,80200.0
2014-05-28 14:30:00,23.3,23.32,23.25,23.27,165700.0,20.6486,20.6663,20.6043,20.622,165700.0
2014-05-28 14:40:00,23.27,23.31,23.23,23.29,155000.0,20.622,20.6575,20.5866,20.6397,155000.0
2014-05-28 14:50:00,23.29,23.41,23.29,23.4,175400.0,20.6397,20.7461,20.6397,20.7372,175400.0
2014-05-28 15:00:00,23.4,23.44,23.39,23.39,83800.0,20.7372,20.7727,20.7283,20.7283,83800.0
2014-05-28 15:10:00,23.4,23.42,23.39,23.41,78600.0,20.7372,20.7549,20.7283,20.7461,78600.0
2014-05-28 15:20:00,23.42,23.44,23.32,23.33,186900.0,20.7549,20.7727,20.6663,20.6752,186900.0
2014-05-28 15:30:00,23.32,23.34,23.3,23.3,98700.0,20.6663,20.684,20.6486,20.6486,98700.0
2014-05-28 15:40:00,23.3,23.36,23.3,23.36,435000.0,20.6486,20.7018,20.6486,20.7018,435000.0
2014-05-28 15:50:00,23.35,23.36,23.32,23.34,782700.0,20.6929,20.7018,20.6663,20.684,782700.0
2014-05-29 09:30:00,23.68,23.89,23.47,23.89,350500.0,20.9853,21.1715,20.7992,21.1715,350500.0
2014-05-29 09:40:00,23.88,24.01,23.85,24.0,400800.0,21.1626,21.2778,21.136,21.2689,400800.0
2014-05-29 09:50:00,24.0,24.05,23.9,23.92,233200.0,21.2689,21.3132,21.1803,21.198,233200.0
2014-05-29 10:00:00,23.93,23.94,23.55,23.68,378400.0,21.2069,21.2158,20.8701,20.9853,378400.0
2014-05-29 10:10:00,23.68,23.68,23.45,23.48,254400.0,20.9853,20.9853,20.7815,20.8081,254400.0
2014-05-29 10:20:00,23.48,23.66,23.48,23.58,192300.0,20.8081,20.9676,20.8081,20.8967,192300.0
2014-05-29 10:30:00,23.57,23.7,23.55,23.7,264500.0,20.8879,21.0031,20.8701,21.0031,264500.0
2014-05-29 10:40:00,23.69,23.85,23.64,23.76,236900.0,20.9942,21.136,20.9499,21.0562,236900.0
2014-05-29 10:50:00,23.77,23.84,23.75,23.83,96100.0,21.0651,21.1271,21.0474,21.1183,96100.0
2014-05-29 11:00:00,23.82,23.83,23.67,23.73,95100.0,21.1094,21.1183,20.9765,21.0297,95100.0
2014-05-29 11:10:00,23.73,23.73,23.63,23.69,103400.0,21.0297,21.0297,20.941,20.9942,103400.0
2014-05-29 11:20:00,23.7,23.79,23.67,23.71,119500.0,21.0031,21.0828,20.9765,21.0119,119500.0
2014-05-29 11:30:00,23.71,23.82,23.71,23.81,115800.0,21.0119,21.1094,21.0119,21.1006,115800.0
2014-05-29 11:40:00,23.8,23.84,23.79,23.8,85400.0,21.0917,21.1271,21.0828,21.0917,85400.0
2014-05-29 11:50:00,23.8,23.8,23.73,23.77,72600.0,21.0917,21.0917,21.0297,21.0651,72600.0
2014-05-29 12:00:00,23.77,23.81,23.77,23.79,56500.0,21.0651,21.1006,21.0651,21.0828,56500.0
2014-05-29 12:10:00,23.8,23.8,23.73,23.77,67000.0,21.0917,21.0917,21.0297,21.0651,67000.0
2014-05-29 12:20:00,23.77,23.78,23.7,23.74,71400.0,21.0651,21.074,21.0031,21.0385,71400.0
2014-05-29 12:30:00,23.74,23.75,23.69,23.7,60600.0,21.0385,21.0474,20.9942,21.0031,60600.0
2014-05-29 12:40:00,23.71,23.77,23.7,23.77,43500.0,21.0119,21.0651,21.0031,21.0651,43500.0
2014-05-29 12:50:00,23.76,23.78,23.68,23.73,65800.0,21.0562,21.074,20.9853,21.0297,65800.0
2014-05-29 13:00:00,23.73,23.8,23.72,23.79,118100.0,21.0297,21.0917,21.0208,21.0828,118100.0
2014-05-29 13:10:00,23.79,23.83,23.76,23.83,263100.0,21.0828,21.1183,21.0562,21.1183,263100.0
2014-05-29 13:20:00,23.82,23.83,23.73,23.78,90600.0,21.1094,21.1183,21.0297,21.074,90600.0
2014-05-29 13:30:00,23.78,23.8,23.78,23.8,76300.0,21.074,21.0917,21.074,21.0917,76300.0
2014-05-29 13:40:00,23.79,23.85,23.78,23.85,101600.0,21.0828,21.136,21.074,21.136,101600.0
2014-05-29 13:50:00,23.85,23.87,23.81,23.81,79700.0,21.136,21.1537,21.1006,21.1006,79700.0
2014-05-29 14:00:00,23.81,23.83,23.8,23.83,97600.0,21.1006,21.1183,21.0917,21.1183,97600.0
2014-05-29 14:10:00,23.82,23.86,23.82,23.86,91600.0,21.1094,21.1449,21.1094,21.1449,91600.0
2014-05-29 14:20:00,23.85,23.89,23.85,23.89,104500.0,21.136,21.1715,21.136,21.1715,104500.0
2014-05-29 14:30:00,23.88,23.99,23.88,23.98,237700.0,21.1626,21.2601,21.1626,21.2512,237700.0
2014-05-29 14:40:00,23.98,23.99,23.91,23.92,113000.0,21.2512,21.2601,21.1892,21.198,113000.0
2014-05-29 14:50:00,23.93,23.96,23.92,23.94,73200.0,21.2069,21.2335,21.198,21.2158,73200.0
2014-05-29 15:00:00,23.95,23.97,23.93,23.93,88800.0,21.2246,21.2423,21.2069,21.2069,88800.0
2014-05-29 15:10:00,23.93,23.93,23.86,23.87,108300.0,21.2069,21.2069,21.1449,21.1537,108300.0
2014-05-29 15:20:00,23.88,23.95,23.87,23.95,110100.0,21.1626,21.2246,21.1537,21.2246,110100.0
2014-05-29 15:30:00,23.95,23.95,23.91,23.92,200000.0,21.2246,21.2246,21.1892,21.198,200000.0
2014-05-29 15:40:00,23.93,23.93,23.89,23.91,308700.0,21.2069,21.2069,21.1715,21.1892,308700.0
2014-05-29 15:50:00,23.91,23.92,23.85,23.89,750700.0,21.1892,21.198,21.136,21.1715,750700.0
2014-05-30 09:30:00,23.83,23.91,23.61,23.66,234100.0,21.1183,21.1892,20.9233,20.9676,234100.0
2014-05-30 09:40:00,23.65,23.77,23.57,23.75,132400.0,20.9588,21.0651,20.8879,21.0474,132400.0
2014-05-30 09:50:00,23.75,23.94,23.72,23.92,192400.0,21.0474,21.2158,21.0208,21.198,192400.0
2014-05-30 10:00:00,23.93,23.98,23.86,23.93,193300.0,21.2069,21.2512,21.1449,21.2069,193300.0
2014-05-30 10:10:00,23.93,23.99,23.87,23.87,119900.0,21.2069,21.2601,21.1537,21.1537,119900.0
2014-05-30 10:20:00,23.86,23.95,23.8,23.89,83400.0,21.1449,21.2246,21.0917,21.1715,83400.0
2014-05-30 10:30:00,23.89,23.89,23.75,23.78,59500.0,21.1715,21.1715,21.0474,21.074,59500.0
2014-05-30 10:40:00,23.77,23.77,23.7,23.72,57500.0,21.0651,21.0651,21.0031,21.0208,57500.0
2014-05-30 10:50:00,23.73,23.86,23.73,23.83,82500.0,21.0297,21.1449,21.0297,21.1183,82500.0
2014-05-30 11:00:00,23.83,23.86,23.79,23.79,40500.0,21.1183,21.1449,21.0828,21.0828,40500.0
2014-05-30 11:10:00,23.79,23.83,23.79,23.8,27100.0,21.0828,21.1183,21.0828,21.0917,27100.0
2014-05-30 11:20:00,23.8,23.84,23.77,23.78,46800.0,21.0917,21.1271,21.0651,21.074,46800.0
2014-05-30 11:30:00,23.78,23.8,23.73,23.76,54800.0,21.074,21.0917,21.0297,21.0562,54800.0
2014-05-30 11:40:00,23.77,23.78,23.72,23.74,37000.0,21.0651,21.074,21.0208,21.0385,37000.0
2014-05-30 11:50:00,23.75,23.76,23.71,23.71,43300.0,21.0474,21.0562,21.0119,21.0119,43300.0
2014-05-30 12:00:00,23.72,23.73,23.69,23.69,39600.0,21.0208,21.0297,20.9942,20.9942,39600.0
2014-05-30 12:10:00,23.69,23.71,23.66,23.71,43800.0,20.9942,21.0119,20.9676,21.0119,43800.0
2014-05-30 12:20:00,23.7,23.72,23.67,23.67,41600.0,21.0031,21.0208,20.9765,20.9765,41600.0
2014-05-30 12:30:00,23.67,23.68,23.64,23.64,42600.0,20.9765,20.9853,20.9499,20.9499,42600.0
2014-05-30 12:40:00,23.63,23.67,23.62,23.67,34800.0,20.941,20.9765,20.9322,20.9765,34800.0
2014-05-30 12:50:00,23.68,23.71,23.65,23.7,43400.0,20.9853,21.0119,20.9588,21.0031,43400.0
2014-05-30 13:00:00,23.7,23.76,23.7,23.75,48100.0,21.0031,21.0562,21.0031,21.0474,48100.0
2014-05-30 13:10:00,23.75,23.76,23.72,23.73,19300.0,21.0474,21.0562,21.0208,21.0297,19300.0
2014-05-30 13:20:00,23.72,23.77,23.72,23.77,34100.0,21.0208,21.0651,21.0208,21.0651,34100.0
2014-05-30 13:30:00,23.76,23.77,23.73,23.76,24000.0,21.0562,21.0651,21.0297,21.0562,24000.0
2014-05-30 13:40:00,23.76,23.79,23.74,23.77,34800.0,21.0562,21.0828,21.0385,21.0651,34800.0
2014-05-30 13:50:00,23.77,23.77,23.74,23.74,19700.0,21.0651,21.0651,21.0385,21.0385,19700.0
2014-05-30 14:00:00,23.74,23.74,23.71,23.73,38500.0,21.0385,21.0385,21.0119,21.0297,38500.0
2014-05-30 14:10:00,23.73,23.73,23.71,23.72,42900.0,21.0297,21.0297,21.0119,21.0208,42900.0
2014-05-30 14:20:00,23.72,23.74,23.71,23.74,39200.0,21.0208,21.0385,21.0119,21.0385,39200.0
2014-05-30 14:30:00,23.74,23.74,23.72,23.73,26800.0,21.0385,21.0385,21.0208,21.0297,26800.0
2014-05-30 14:40:00,23.73,23.73,23.7,23.7,51300.0,21.0297,21.0297,21.0031,21.0031,51300.0
2014-05-30 14:50:00,23.71,23.72,23.69,23.69,43100.0,21.0119,21.0208,20.9942,20.9942,43100.0
2014-05-30 15:00:00,23.7,23.7,23.68,23.69,50100.0,21.0031,21.0031,20.9853,20.9942,50100.0
2014-05-30 15:10:00,23.69,23.69,23.67,23.68,45700.0,20.9942,20.9942,20.9765,20.9853,45700.0
2014-05-30 15:20:00,23.68,23.7,23.66,23.68,54200.0,20.9853,21.0031,20.9676,20.9853,54200.0
2014-05-30 15:30:00,23.67,23.71,23.67,23.69,103300.0,20.9765,21.0119,20.9765,20.9942,103300.0
2014-05-30 15:40:00,23.69,23.7,23.65,23.66,245600.0,20.9942,21.0031,20.9588,20.9676,245600.0
2014-05-30 15:50:00,23.65,23.69,23.65,23.69,362000.0,20.9588,20.9942,20.9588,20.9942,362000.0
2014-06-02 09:30:00,23.69,23.8,23.69,23.8,142800.0,20.9942,21.0917,20.9942,21.0917,142800.0
2014-06-02 09:40:00,23.81,23.84,23.73,23.73,86500.0,21.1006,21.1271,21.0297,21.0297,86500.0
2014-06-02 09:50:00,23.75,23.88,23.74,23.8,60900.0,21.0474,21.1626,21.0385,21.0917,60900.0
2014-06-02 10:00:00,23.8,23.8,23.69,23.7,76300.0,21.0917,21.0917,20.9942,21.0031,76300.0
2014-06-02 10:10:00,23.7,23.75,23.69,23.69,110500.0,21.0031,21.0474,20.9942,20.9942,110500.0
2014-06-02 10:20:00,23.7,23.7,23.61,23.66,55000.0,21.0031,21.0031,20.9233,20.9676,55000.0
2014-06-02 10:30:00,23.66,23.68,23.63,23.64,45700.0,20.9676,20.9853,20.941,20.9499,45700.0
2014-06-02 10:40:00,23.65,23.65,23.59,23.64,89400.0,20.9588,20.9588,20.9056,20.9499,89400.0
2014-06-02 10:50:00,23.65,23.68,23.62,23.64,83600.0,20.9588,20.9853,20.9322,20.9499,83600.0
2014-06-02 11:00:00,23.64,23.68,23.61,23.67,70100.0,20.9499,20.9853,20.9233,20.9765,70100.0
2014-06-02 11:10:00,23.67,23.69,23.66,23.69,39100.0,20.9765,20.9942,20.9676,20.9942,39100.0
2014-06-02 11:20:00,23.69,23.71,23.67,23.7,49800.0,20.9942,21.0119,20.9765,21.0031,49800.0
2014-06-02 11:30:00,23.7,23.7,23.67,23.7,26200.0,21.0031,21.0031,20.9765,21.0031,26200.0
2014-06-02 11:40:00,23.69,23.71,23.68,23.71,26200.0,20.9942,21.0119,20.9853,21.0119,26200.0
2014-06-02 11:50:00,23.71,23.73,23.7,23.71,40400.0,21.0119,21.0297,21.0031,21.0119,40400.0
2014-06-02 12:00:00,23.71,23.72,23.67,23.67,32400.0,21.0119,21.0208,20.9765,20.9765,32400.0
2014-06-02 12:10:00,23.67,23.67,23.65,23.66,23100.0,20.9765,20.9765,20.9588,20.9676,23100.0
2014-06-02 12:20:00,23.65,23.68,23.64,23.67,37800.0,20.9588,20.9853,20.9499,20.9765,37800.0
2014-06-02 12:30:00,23.68,23.7,23.66,23.69,20200.0,20.9853,21.0031,20.9676,20.9942,20200.0
2014-06-02 12:40:00,23.69,23.7,23.67,23.69,18000.0,20.9942,21.0031,20.9765,20.9942,18000.0
2014-06-02 12:50:00,23.69,23.7,23.67,23.69,12900.0,20.9942,21.0031,20.9765,20.9942,12900.0
2014-06-02 13:00:00,23.7,23.72,23.69,23.72,34600.0,21.0031,21.0208,20.9942,21.0208,34600.0
2014-06-02 13:10:00,23.71,23.73,23.69,23.73,27600.0,21.0119,21.0297,20.9942,21.0297,27600.0
2014-06-02 13:20:00,23.72,23.73,23.71,23.72,52800.0,21.0208,21.0297,21.0119,21.0208,52800.0
2014-06-02 13:30:00,23.73,23.73,23.68,23.69,73600.0,21.0297,21.0297,20.9853,20.9942,73600.0
2014-06-02 13:40:00,23.7,23.71,23.67,23.67,33500.0,21.0031,21.0119,20.9765,20.9765,33500.0
2014-06-02 13:50:00,23.68,23.7,23.67,23.7,22500.0,20.9853,21.0031,20.9765,21.0031,22500.0
2014-06-02 14:00:00,23.7,23.73,23.7,23.72,22500.0,21.0031,21.0297,21.0031,21.0208,22500.0
2014-06-02 14:10:00,23.73,23.73,23.69,23.72,63200.0,21.0297,21.0297,20.9942,21.0208,63200.0
2014-06-02 14:20:00,23.73,23.74,23.7,23.71,87300.0,21.0297,21.0385,21.0031,21.0119,87300.0
2014-06-02 14:30:00,23.72,23.75,23.71,23.74,47000.0,21.0208,21.0474,21.0119,21.0385,47000.0
2014-06-02 14:40:00,23.73,23.74,23.7,23.72,47600.0,21.0297,21.0385,21.0031,21.0208,47600.0
2014-06-02 14:50:00,23.73,23.77,23.73,23.76,62400.0,21.0297,21.0651,21.0297,21.0562,62400.0
2014-06-02 15:00:00,23.77,23.79,23.74,23.76,69200.0,21.0651,21.0828,21.0385,21.0562,69200.0
2014-06-02 15:10:00,23.76,23.79,23.73,23.79,68700.0,21.0562,21.0828,21.0297,21.0828,68700.0
2014-06-02 15:20:00,23.79,23.79,23.74,23.74,46100.0,21.0828,21.0828,21.0385,21.0385,46100.0
2014-06-02 15:30:00,23.75,23.79,23.74,23.77,91800.0,21.0474,21.0828,21.0385,21.0651,91800.0
2014-06-02 15:40:00,23.76,23.78,23.74,23.75,103900.0,21.0562,21.074,21.0385,21.0474,103900.0
2014-06-02 15:50:00,23.75,23.76,23.71,23.73,200700.0,21.0474,21.0562,21.0119,21.0297,200700.0
2014-06-03 09:30:00,23.61,23.74,23.54,23.7,137900.0,20.9233,21.0385,20.8613,21.0031,137900.0
2014-06-03 09:40:00,23.7,23.71,23.64,23.68,83400.0,21.0031,21.0119,20.9499,20.9853,83400.0
2014-06-03 09:50:00,23.68,23.72,23.63,23.72,58800.0,20.9853,21.0208,20.941,21.0208,58800.0
2014-06-03 10:00:00,23.72,23.77,23.7,23.77,92300.0,21.0208,21.0651,21.0031,21.0651,92300.0
2014-06-03 10:10:00,23.76,23.81,23.67,23.68,111900.0,21.0562,21.1006,20.9765,20.9853,111900.0
2014-06-03 10:20:00,23.68,23.71,23.64,23.69,59800.0,20.9853,21.0119,20.9499,20.9942,59800.0
2014-06-03 10:30:00,23.7,23.76,23.7,23.76,56800.0,21.0031,21.0562,21.0031,21.0562,56800.0
2014-06-03 10:40:00,23.75,23.77,23.68,23.72,64800.0,21.0474,21.0651,20.9853,21.0208,64800.0
2014-06-03 10:50:00,23.71,23.74,23.63,23.65,91200.0,21.0119,21.0385,20.941,20.9588,91200.0
2014-06-03 11:00:00,23.66,23.67,23.62,23.63,62300.0,20.9676,20.9765,20.9322,20.941,62300.0
2014-06-03 11:10:00,23.63,23.64,23.6,23.6,45600.0,20.941,20.9499,20.9145,20.9145,45600.0
2014-06-03 11:20:00,23.6,23.63,23.57,23.59,41800.0,20.9145,20.941,20.8879,20.9056,41800.0
2014-06-03 11:30:00,23.58,23.64,23.57,23.62,28400.0,20.8967,20.9499,20.8879,20.9322,28400.0
2014-06-03 11:40:00,23.61,23.67,23.6,23.67,32800.0,20.9233,20.9765,20.9145,20.9765,32800.0
2014-06-03 11:50:00,23.67,23.69,23.66,23.66,27500.0,20.9765,20.9942,20.9676,20.9676,27500.0
2014-06-03 12:00:00,23.66,23.7,23.65,23.7,19300.0,20.9676,21.0031,20.9588,21.0031,19300.0
2014-06-03 12:10:00,23.7,23.75,23.67,23.75,42900.0,21.0031,21.0474,20.9765,21.0474,42900.0
2014-06-03 12:20:00,23.74,23.78,23.73,23.77,29000.0,21.0385,21.074,21.0297,21.0651,29000.0
2014-06-03 12:30:00,23.76,23.78,23.74,23.75,19700.0,21.0562,21.074,21.0385,21.0474,19700.0
2014-06-03 12:40:00,23.75,23.78,23.74,23.77,26800.0,21.0474,21.074,21.0385,21.0651,26800.0
2014-06-03 12:50:00,23.76,23.79,23.74,23.78,17100.0,21.0562,21.0828,21.0385,21.074,17100.0
2014-06-03 13:00:00,23.78,23.82,23.77,23.82,19400.0,21.074,21.1094,21.0651,21.1094,19400.0
2014-06-03 13:10:00,23.82,23.86,23.81,23.83,42200.0,21.1094,21.1449,21.1006,21.1183,42200.0
2014-06-03 13:20:00,23.83,23.87,23.81,23.87,71000.0,21.1183,21.1537,21.1006,21.1537,71000.0
2014-06-03 13:30:00,23.87,23.88,23.86,23.86,39300.0,21.1537,21.1626,21.1449,21.1449,39300.0
2014-06-03 13:40:00,23.87,23.89,23.86,23.86,44600.0,21.1537,21.1715,21.1449,21.1449,44600.0
2014-06-03 13:50:00,23.86,23.87,23.85,23.85,16500.0,21.1449,21.1537,21.136,21.136,16500.0
2014-06-03 14:00:00,23.85,23.88,23.85,23.87,29300.0,21.136,21.1626,21.136,21.1537,29300.0
2014-06-03 14:10:00,23.86,23.86,23.82,23.83,29200.0,21.1449,21.1449,21.1094,21.1183,29200.0
2014-06-03 14:20:00,23.82,23.85,23.82,23.84,30100.0,21.1094,21.136,21.1094,21.1271,30100.0
2014-06-03 14:30:00,23.85,23.87,23.82,23.83,97800.0,21.136,21.1537,21.1094,21.1183,97800.0
2014-06-03 14:40:00,23.83,23.84,23.8,23.8,22900.0,21.1183,21.1271,21.0917,21.0917,22900.0
2014-06-03 14:50:00,23.8,23.83,23.79,23.81,27300.0,21.0917,21.1183,21.0828,21.1006,27300.0
2014-06-03 15:00:00,23.8,23.81,23.79,23.79,29300.0,21.0917,21.1006,21.0828,21.0828,29300.0
2014-06-03 15:10:00,23.8,23.81,23.77,23.77,61700.0,21.0917,21.1006,21.0651,21.0651,61700.0
2014-06-03 15:20:00,23.77,23.78,23.76,23.76,38500.0,21.0651,21.074,21.0562,21.0562,38500.0
2014-06-03 15:30:00,23.77,23.78,23.74,23.74,58800.0,21.0651,21.074,21.0385,21.0385,58800.0
2014-06-03 15:40:00,23.75,23.76,23.72,23.73,142800.0,21.0474,21.0562,21.0208,21.0297,142800.0
2014-06-03 15:50:00,23.73,23.74,23.73,23.73,153700.0,21.0297,21.0385,21.0297,21.0297,153700.0
2014-06-04 09:30:00,23.66,23.67,23.56,23.61,100600.0,20.9676,20.9765,20.879,20.9233,100600.0
2014-06-04 09:40:00,23.61,23.61,23.39,23.57,119700.0,20.9233,20.9233,20.7283,20.8879,119700.0
2014-06-04 09:50:00,23.57,23.6,23.52,23.54,71700.0,20.8879,20.9145,20.8436,20.8613,71700.0
2014-06-04 10:00:00,23.55,23.61,23.53,23.58,68100.0,20.8701,20.9233,20.8524,20.8967,68100.0
2014-06-04 10:10:00,23.56,23.68,23.56,23.6,59600.0,20.879,20.9853,20.879,20.9145,59600.0
2014-06-04 10:20:00,23.6,23.62,23.56,23.59,34600.0,20.9145,20.9322,20.879,20.9056,34600.0
2014-06-04 10:30:00,23.58,23.61,23.57,23.6,39500.0,20.8967,20.9233,20.8879,20.9145,39500.0
2014-06-04 10:40:00,23.59,23.61,23.58,23.6,40900.0,20.9056,20.9233,20.8967,20.9145,40900.0
2014-06-04 10:50:00,23.6,23.62,23.57,23.61,39400.0,20.9145,20.9322,20.8879,20.9233,39400.0
2014-06-04 11:00:00,23.61,23.64,23.6,23.61,36200.0,20.9233,20.9499,20.9145,20.9233,36200.0
2014-06-04 11:10:00,23.61,23.64,23.6,23.62,28100.0,20.9233,20.9499,20.9145,20.9322,28100.0
2014-06-04 11:20:00,23.61,23.67,23.6,23.67,36400.0,20.9233,20.9765,20.9145,20.9765,36400.0
2014-06-04 11:30:00,23.67,23.69,23.65,23.65,32000.0,20.9765,20.9942,20.9588,20.9588,32000.0
2014-06-04 11:40:00,23.65,23.67,23.63,23.64,47100.0,20.9588,20.9765,20.941,20.9499,47100.0
2014-06-04 11:50:00,23.64,23.66,23.62,23.64,46900.0,20.9499,20.9676,20.9322,20.9499,46900.0
2014-06-04 12:00:00,23.64,23.66,23.63,23.64,23800.0,20.9499,20.9676,20.941,20.9499,23800.0
2014-06-04 12:10:00,23.65,23.66,23.63,23.65,18900.0,20.9588,20.9676,20.941,20.9588,18900.0
2014-06-04 12:20:00,23.64,23.67,23.64,23.67,13200.0,20.9499,20.9765,20.9499,20.9765,13200.0
2014-06-04 12:30:00,23.66,23.68,23.66,23.68,20500.0,20.9676,20.9853,20.9676,20.9853,20500.0
2014-06-04 12:40:00,23.67,23.74,23.67,23.72,33500.0,20.9765,21.0385,20.9765,21.0208,33500.0
2014-06-04 12:50:00,23.73,23.79,23.73,23.76,79400.0,21.0297,21.0828,21.0297,21.0562,79400.0
2014-06-04 13:00:00,23.76,23.8,23.74,23.77,71700.0,21.0562,21.0917,21.0385,21.0651,71700.0
2014-06-04 13:10:00,23.78,23.78,23.73,23.73,49500.0,21.074,21.074,21.0297,21.0297,49500.0
2014-06-04 13:20:00,23.72,23.74,23.71,23.72,24700.0,21.0208,21.0385,21.0119,21.0208,24700.0
2014-06-04 13:30:00,23.71,23.73,23.7,23.71,18000.0,21.0119,21.0297,21.0031,21.0119,18000.0
2014-06-04 13:40:00,23.7,23.72,23.69,23.71,50200.0,21.0031,21.0208,20.9942,21.0119,50200.0
2014-06-04 13:50:00,23.71,23.72,23.69,23.71,38200.0,21.0119,21.0208,20.9942,21.0119,38200.0
2014-06-04 14:00:00,23.71,23.71,23.67,23.69,37500.0,21.0119,21.0119,20.9765,20.9942,37500.0
2014-06-04 14:10:00,23.69,23.7,23.67,23.68,18800.0,20.9942,21.0031,20.9765,20.9853,18800.0
2014-06-04 14:20:00,23.67,23.68,23.62,23.63,61600.0,20.9765,20.9853,20.9322,20.941,61600.0
2014-06-04 14:30:00,23.63,23.64,23.61,23.63,39700.0,20.941,20.9499,20.9233,20.941,39700.0
2014-06-04 14:40:00,23.63,23.63,23.59,23.6,46900.0,20.941,20.941,20.9056,20.9145,46900.0
2014-06-04 14:50:00,23.59,23.63,23.59,23.63,72600.0,20.9056,20.941,20.9056,20.941,72600.0
2014-06-04 15:00:00,23.63,23.66,23.62,23.64,47600.0,20.941,20.9676,20.9322,20.9499,47600.0
2014-06-04 15:10:00,23.62,23.66,23.61,23.61,36500.0,20.9322,20.9676,20.9233,20.9233,36500.0
2014-06-04 15:20:00,23.61,23.63,23.6,23.63,49300.0,20.9233,20.941,20.9145,20.941,49300.0
2014-06-04 15:30:00,23.63,23.66,23.62,23.66,66500.0,20.941,20.9676,20.9322,20.9676,66500.0
2014-06-04 15:40:00,23.66,23.67,23.64,23.65,123100.0,20.9676,20.9765,20.9499,20.9588,123100.0
2014-06-04 15:50:00,23.65,23.69,23.64,23.68,212400.0,20.9588,20.9942,20.9499,20.9853,212400.0
2014-06-05 09:30:00,23.68,23.79,23.62,23.64,116800.0,20.9853,21.0828,20.9322,20.9499,116800.0
2014-06-05 09:40:00,23.63,23.77,23.6,23.72,67400.0,20.941,21.0651,20.9145,21.0208,67400.0
2014-06-05 09:50:00,23.72,23.74,23.64,23.64,97700.0,21.0208,21.0385,20.9499,20.9499,97700.0
2014-06-05 10:00:00,23.65,23.7,23.62,23.63,84700.0,20.9588,21.0031,20.9322,20.941,84700.0
2014-06-05 10:10:00,23.63,23.68,23.58,23.65,89400.0,20.941,20.9853,20.8967,20.9588,89400.0
2014-06-05 10:20:00,23.65,23.76,23.65,23.76,70000.0,20.9588,21.0562,20.9588,21.0562,70000.0
2014-06-05 10:30:00,23.76,23.76,23.65,23.69,81800.0,21.0562,21.0562,20.9588,20.9942,81800.0
2014-06-05 10:40:00,23.69,23.75,23.68,23.75,99700.0,20.9942,21.0474,20.9853,21.0474,99700.0
2014-06-05 10:50:00,23.75,23.81,23.72,23.8,126100.0,21.0474,21.1006,21.0208,21.0917,126100.0
2014-06-05 11:00:00,23.79,23.85,23.76,23.83,59100.0,21.0828,21.136,21.0562,21.1183,59100.0
2014-06-05 11:10:00,23.83,23.94,23.83,23.94,72900.0,21.1183,21.2158,21.1183,21.2158,72900.0
2014-06-05 11:20:00,23.94,23.95,23.9,23.94,40300.0,21.2158,21.2246,21.1803,21.2158,40300.0
2014-06-05 11:30:00,23.94,23.97,23.9,23.95,55600.0,21.2158,21.2423,21.1803,21.2246,55600.0
2014-06-05 11:40:00,23.95,23.97,23.89,23.89,84700.0,21.2246,21.2423,21.1715,21.1715,84700.0
2014-06-05 11:50:00,23.89,23.93,23.87,23.93,59000.0,21.1715,21.2069,21.1537,21.2069,59000.0
2014-06-05 12:00:00,23.93,23.97,23.92,23.93,70700.0,21.2069,21.2423,21.198,21.2069,70700.0
2014-06-05 12:10:00,23.93,24.0,23.93,24.0,87200.0,21.2069,21.2689,21.2069,21.2689,87200.0
2014-06-05 12:20:00,24.0,24.02,23.98,24.02,101900.0,21.2689,21.2867,21.2512,21.2867,101900.0
2014-06-05 12:30:00,24.02,24.03,23.98,23.98,61300.0,21.2867,21.2955,21.2512,21.2512,61300.0
2014-06-05 12:40:00,23.98,24.0,23.96,23.99,50200.0,21.2512,21.2689,21.2335,21.2601,50200.0
2014-06-05 12:50:00,23.99,24.01,23.97,24.0,44900.0,21.2601,21.2778,21.2423,21.2689,44900.0
2014-06-05 13:00:00,23.99,24.09,23.99,24.09,79000.0,21.2601,21.3487,21.2601,21.3487,79000.0
2014-06-05 13:10:00,24.09,24.09,24.0,24.08,88900.0,21.3487,21.3487,21.2689,21.3398,88900.0
2014-06-05 13:20:00,24.08,24.11,24.06,24.09,65000.0,21.3398,21.3664,21.3221,21.3487,65000.0
2014-06-05 13:30:00,24.09,24.18,24.09,24.18,67000.0,21.3487,21.4285,21.3487,21.4285,67000.0
2014-06-05 13:40:00,24.18,24.19,24.09,24.14,67000.0,21.4285,21.4373,21.3487,21.393,67000.0
2014-06-05 13:50:00,24.14,24.15,24.09,24.13,64600.0,21.393,21.4019,21.3487,21.3841,64600.0
2014-06-05 14:00:00,24.13,24.13,24.05,24.08,70600.0,21.3841,21.3841,21.3132,21.3398,70600.0
2014-06-05 14:10:00,24.08,24.12,24.08,24.09,39800.0,21.3398,21.3753,21.3398,21.3487,39800.0
2014-06-05 14:20:00,24.1,24.15,24.08,24.09,88600.0,21.3576,21.4019,21.3398,21.3487,88600.0
2014-06-05 14:30:00,24.09,24.15,24.09,24.12,39500.0,21.3487,21.4019,21.3487,21.3753,39500.0
2014-06-05 14:40:00,24.12,24.15,24.09,24.1,77000.0,21.3753,21.4019,21.3487,21.3576,77000.0
2014-06-05 14:50:00,24.09,24.1,24.06,24.06,45100.0,21.3487,21.3576,21.3221,21.3221,45100.0
2014-06-05 15:00:00,24.07,24.12,24.06,24.11,81600.0,21.331,21.3753,21.3221,21.3664,81600.0
2014-06-05 15:10:00,24.11,24.11,24.08,24.11,50300.0,21.3664,21.3664,21.3398,21.3664,50300.0
2014-06-05 15:20:00,24.11,24.12,24.03,24.03,79300.0,21.3664,21.3753,21.2955,21.2955,79300.0
2014-06-05 15:30:00,24.01,24.02,23.98,24.01,199000.0,21.2778,21.2867,21.2512,21.2778,199000.0
2014-06-05 15:40:00,24.02,24.04,23.99,24.04,203400.0,21.2867,21.3044,21.2601,21.3044,203400.0
2014-06-05 15:50:00,24.04,24.05,24.0,24.01,378900.0,21.3044,21.3132,21.2689,21.2778,378900.0
2014-06-06 09:30:00,24.11,24.37,24.08,24.35,209200.0,21.3664,21.5968,21.3398,21.5791,209200.0
2014-06-06 09:40:00,24.35,24.41,24.3,24.36,171900.0,21.5791,21.6323,21.5348,21.588,171900.0
2014-06-06 09:50:00,24.36,24.45,24.33,24.45,223300.0,21.588,21.6677,21.5614,21.6677,223300.0
2014-06-06 10:00:00,24.46,24.48,24.39,24.47,124100.0,21.6766,21.6943,21.6146,21.6855,124100.0
2014-06-06 10:10:00,24.46,24.5,24.45,24.47,104400.0,21.6766,21.712,21.6677,21.6855,104400.0
2014-06-06 10:20:00,24.46,24.48,24.39,24.4,82100.0,21.6766,21.6943,21.6146,21.6234,82100.0
2014-06-06 10:30:00,24.39,24.39,24.36,24.39,40100.0,21.6146,21.6146,21.588,21.6146,40100.0
2014-06-06 10:40:00,24.4,24.4,24.31,24.31,70100.0,21.6234,21.6234,21.5437,21.5437,70100.0
2014-06-06 10:50:00,24.32,24.33,24.29,24.3,91400.0,21.5525,21.5614,21.5259,21.5348,91400.0
2014-06-06 11:00:00,24.3,24.4,24.29,24.4,179500.0,21.5348,21.6234,21.5259,21.6234,179500.0
2014-06-06 11:10:00,24.41,24.42,24.39,24.39,46000.0,21.6323,21.6411,21.6146,21.6146,46000.0
2014-06-06 11:20:00,24.39,24.39,24.33,24.35,40800.0,21.6146,21.6146,21.5614,21.5791,40800.0
2014-06-06 11:30:00,24.35,24.35,24.27,24.29,52000.0,21.5791,21.5791,21.5082,21.5259,52000.0
2014-06-06 11:40:00,24.3,24.31,24.28,24.3,25500.0,21.5348,21.5437,21.5171,21.5348,25500.0
2014-06-06 11:50:00,24.3,24.3,24.27,24.27,46300.0,21.5348,21.5348,21.5082,21.5082,46300.0
2014-06-06 12:00:00,24.27,24.29,24.26,24.28,32300.0,21.5082,21.5259,21.4993,21.5171,32300.0
2014-06-06 12:10:00,24.29,24.3,24.26,24.28,53200.0,21.5259,21.5348,21.4993,21.5171,53200.0
2014-06-06 12:20:00,24.28,24.29,24.25,24.28,32900.0,21.5171,21.5259,21.4905,21.5171,32900.0
2014-06-06 12:30:00,24.27,24.32,24.27,24.31,41600.0,21.5082,21.5525,21.5082,21.5437,41600.0
2014-06-06 12:40:00,24.31,24.36,24.29,24.35,24200.0,21.5437,21.588,21.5259,21.5791,24200.0
2014-06-06 12:50:00,24.35,24.37,24.34,24.34,24700.0,21.5791,21.5968,21.5702,21.5702,24700.0
2014-06-06 13:00:00,24.34,24.4,24.32,24.4,33800.0,21.5702,21.6234,21.5525,21.6234,33800.0
2014-06-06 13:10:00,24.4,24.44,24.39,24.42,80600.0,21.6234,21.6589,21.6146,21.6411,80600.0
2014-06-06 13:20:00,24.43,24.44,24.41,24.43,28100.0,21.65,21.6589,21.6323,21.65,28100.0
2014-06-06 13:30:00,24.43,24.43,24.39,24.39,24200.0,21.65,21.65,21.6146,21.6146,24200.0
2014-06-06 13:40:00,24.39,24.45,24.39,24.45,32000.0,21.6146,21.6677,21.6146,21.6677,32000.0
2014-06-06 13:50:00,24.46,24.48,24.46,24.48,39400.0,21.6766,21.6943,21.6766,21.6943,39400.0
2014-06-06 14:00:00,24.48,24.49,24.46,24.49,46900.0,21.6943,21.7032,21.6766,21.7032,46900.0
2014-06-06 14:10:00,24.48,24.49,24.46,24.47,39800.0,21.6943,21.7032,21.6766,21.6855,39800.0
2014-06-06 14:20:00,24.47,24.49,24.47,24.49,77400.0,21.6855,21.7032,21.6855,21.7032,77400.0
2014-06-06 14:30:00,24.49,24.49,24.46,24.47,96900.0,21.7032,21.7032,21.6766,21.6855,96900.0
2014-06-06 14:40:00,24.47,24.48,24.45,24.46,87900.0,21.6855,21.6943,21.6677,21.6766,87900.0
2014-06-06 14:50:00,24.47,24.47,24.43,24.43,60200.0,21.6855,21.6855,21.65,21.65,60200.0
2014-06-06 15:00:00,24.43,24.45,24.42,24.44,35100.0,21.65,21.6677,21.6411,21.6589,35100.0
2014-06-06 15:10:00,24.45,24.45,24.42,24.43,52000.0,21.6677,21.6677,21.6411,21.65,52000.0
2014-06-06 15:20:00,24.43,24.46,24.43,24.46,96100.0,21.65,21.6766,21.65,21.6766,96100.0
2014-06-06 15:30:00,24.46,24.46,24.44,24.44,92700.0,21.6766,21.6766,21.6589,21.6589,92700.0
2014-06-06 15:40:00,24.44,24.46,24.42,24.43,168300.0,21.6589,21.6766,21.6411,21.65,168300.0
2014-06-06 15:50:00,24.43,24.45,24.41,24.42,370800.0,21.65,21.6677,21.6323,21.6411,370800.0
2014-06-09 09:30:00,24.43,24.75,24.38,24.73,270200.0,21.65,21.9336,21.6057,21.9159,270200.0
2014-06-09 09:40:00,24.73,24.82,24.7,24.79,134200.0,21.9159,21.9956,21.8893,21.969,134200.0
2014-06-09 09:50:00,24.79,24.79,24.66,24.73,79000.0,21.969,21.969,21.8538,21.9159,79000.0
2014-06-09 10:00:00,24.73,24.74,24.69,24.7,111000.0,21.9159,21.9247,21.8804,21.8893,111000.0
2014-06-09 10:10:00,24.7,24.71,24.64,24.69,175700.0,21.8893,21.8981,21.8361,21.8804,175700.0
2014-06-09 10:20:00,24.69,24.76,24.66,24.75,181100.0,21.8804,21.9425,21.8538,21.9336,181100.0
2014-06-09 10:30:00,24.75,24.75,24.67,24.71,165700.0,21.9336,21.9336,21.8627,21.8981,165700.0
2014-06-09 10:40:00,24.71,24.72,24.6,24.68,83300.0,21.8981,21.907,21.8007,21.8716,83300.0
2014-06-09 10:50:00,24.67,24.71,24.65,24.69,82800.0,21.8627,21.8981,21.845,21.8804,82800.0
2014-06-09 11:00:00,24.69,24.75,24.66,24.75,101000.0,21.8804,21.9336,21.8538,21.9336,101000.0
2014-06-09 11:10:00,24.74,24.79,24.74,24.76,45500.0,21.9247,21.969,21.9247,21.9425,45500.0
2014-06-09 11:20:00,24.77,24.8,24.75,24.79,106800.0,21.9513,21.9779,21.9336,21.969,106800.0
2014-06-09 11:30:00,24.8,24.83,24.78,24.81,85600.0,21.9779,22.0045,21.9602,21.9868,85600.0
2014-06-09 11:40:00,24.82,24.82,24.81,24.82,33400.0,21.9956,21.9956,21.9868,21.9956,33400.0
2014-06-09 11:50:00,24.82,24.83,24.77,24.77,57200.0,21.9956,22.0045,21.9513,21.9513,57200.0
2014-06-09 12:00:00,24.78,24.8,24.75,24.75,65000.0,21.9602,21.9779,21.9336,21.9336,65000.0
2014-06-09 12:10:00,24.76,24.76,24.73,24.74,65500.0,21.9425,21.9425,21.9159,21.9247,65500.0
2014-06-09 12:20:00,24.74,24.74,24.69,24.7,31900.0,21.9247,21.9247,21.8804,21.8893,31900.0
2014-06-09 12:30:00,24.69,24.76,24.69,24.74,101100.0,21.8804,21.9425,21.8804,21.9247,101100.0
2014-06-09 12:40:00,24.74,24.76,24.72,24.72,66100.0,21.9247,21.9425,21.907,21.907,66100.0
2014-06-09 12:50:00,24.72,24.72,24.69,24.72,53200.0,21.907,21.907,21.8804,21.907,53200.0
2014-06-09 13:00:00,24.72,24.74,24.69,24.7,81100.0,21.907,21.9247,21.8804,21.8893,81100.0
2014-06-09 13:10:00,24.69,24.71,24.68,24.68,45500.0,21.8804,21.8981,21.8716,21.8716,45500.0
2014-06-09 13:20:00,24.68,24.7,24.66,24.66,78400.0,21.8716,21.8893,21.8538,21.8538,78400.0
2014-06-09 13:30:00,24.66,24.71,24.66,24.7,64500.0,21.8538,21.8981,21.8538,21.8893,64500.0
2014-06-09 13:40:00,24.7,24.7,24.67,24.68,27000.0,21.8893,21.8893,21.8627,21.8716,27000.0
2014-06-09 13:50:00,24.67,24.7,24.66,24.67,61200.0,21.8627,21.8893,21.8538,21.8627,61200.0
2014-06-09 14:00:00,24.67,24.69,24.66,24.66,47000.0,21.8627,21.8804,21.8538,21.8538,47000.0
2014-06-09 14:10:00,24.67,24.67,24.6,24.62,49800.0,21.8627,21.8627,21.8007,21.8184,49800.0
2014-06-09 14:20:00,24.62,24.63,24.56,24.56,61800.0,21.8184,21.8272,21.7652,21.7652,61800.0
2014-06-09 14:30:00,24.57,24.58,24.55,24.56,105900.0,21.7741,21.7829,21.7563,21.7652,105900.0
2014-06-09 14:40:00,24.56,24.6,24.56,24.59,68100.0,21.7652,21.8007,21.7652,21.7918,68100.0
2014-06-09 14:50:00,24.59,24.61,24.57,24.57,85200.0,21.7918,21.8095,21.7741,21.7741,85200.0
2014-06-09 15:00:00,24.57,24.59,24.56,24.57,58200.0,21.7741,21.7918,21.7652,21.7741,58200.0
2014-06-09 15:10:00,24.56,24.58,24.55,24.55,274100.0,21.7652,21.7829,21.7563,21.7563,274100.0
2014-06-09 15:20:00,24.55,24.56,24.52,24.56,230200.0,21.7563,21.7652,21.7298,21.7652,230200.0
2014-06-09 15:30:00,24.56,24.58,24.55,24.57,98100.0,21.7652,21.7829,21.7563,21.7741,98100.0
2014-06-09 15:40:00,24.58,24.6,24.56,24.59,176600.0,21.7829,21.8007,21.7652,21.7918,176600.0
2014-06-09 15:50:00,24.59,24.61,24.59,24.6,259500.0,21.7918,21.8095,21.7918,21.8007,259500.0
2014-06-10 09:30:00,24.51,24.66,24.45,24.58,67300.0,21.7209,21.8538,21.6677,21.7829,67300.0
2014-06-10 09:40:00,24.58,24.66,24.56,24.64,57700.0,21.7829,21.8538,21.7652,21.8361,57700.0
2014-06-10 09:50:00,24.64,24.66,24.56,24.56,68600.0,21.8361,21.8538,21.7652,21.7652,68600.0
2014-06-10 10:00:00,24.55,24.56,24.39,24.41,203200.0,21.7563,21.7652,21.6146,21.6323,203200.0
2014-06-10 10:10:00,24.41,24.46,24.39,24.46,77000.0,21.6323,21.6766,21.6146,21.6766,77000.0
2014-06-10 10:20:00,24.46,24.49,24.44,24.48,83000.0,21.6766,21.7032,21.6589,21.6943,83000.0
2014-06-10 10:30:00,24.49,24.52,24.45,24.47,50300.0,21.7032,21.7298,21.6677,21.6855,50300.0
2014-06-10 10:40:00,24.47,24.54,24.45,24.54,51700.0,21.6855,21.7475,21.6677,21.7475,51700.0
2014-06-10 10:50:00,24.55,24.56,24.52,24.53,108300.0,21.7563,21.7652,21.7298,21.7386,108300.0
2014-06-10 11:00:00,24.53,24.55,24.52,24.52,38600.0,21.7386,21.7563,21.7298,21.7298,38600.0
2014-06-10 11:10:00,24.53,24.57,24.52,24.54,46900.0,21.7386,21.7741,21.7298,21.7475,46900.0
2014-06-10 11:20:00,24.54,24.57,24.53,24.54,35900.0,21.7475,21.7741,21.7386,21.7475,35900.0
2014-06-10 11:30:00,24.54,24.54,24.51,24.52,38000.0,21.7475,21.7475,21.7209,21.7298,38000.0
2014-06-10 11:40:00,24.52,24.54,24.49,24.5,18400.0,21.7298,21.7475,21.7032,21.712,18400.0
2014-06-10 11:50:00,24.5,24.5,24.45,24.45,40400.0,21.712,21.712,21.6677,21.6677,40400.0
2014-06-10 12:00:00,24.44,24.44,24.4,24.42,45000.0,21.6589,21.6589,21.6234,21.6411,45000.0
2014-06-10 12:10:00,24.42,24.46,24.42,24.44,29600.0,21.6411,21.6766,21.6411,21.6589,29600.0
2014-06-10 12:20:00,24.45,24.46,24.42,24.45,18200.0,21.6677,21.6766,21.6411,21.6677,18200.0
2014-06-10 12:30:00,24.44,24.46,24.44,24.44,12800.0,21.6589,21.6766,21.6589,21.6589,12800.0
2014-06-10 12:40:00,24.44,24.45,24.42,24.44,26400.0,21.6589,21.6677,21.6411,21.6589,26400.0
2014-06-10 12:50:00,24.44,24.45,24.43,24.44,28000.0,21.6589,21.6677,21.65,21.6589,28000.0
2014-06-10 13:00:00,24.43,24.44,24.41,24.41,36200.0,21.65,21.6589,21.6323,21.6323,36200.0
2014-06-10 13:10:00,24.42,24.43,24.36,24.37,98100.0,21.6411,21.65,21.588,21.5968,98100.0
2014-06-10 13:20:00,24.36,24.4,24.34,24.4,77100.0,21.588,21.6234,21.5702,21.6234,77100.0
2014-06-10 13:30:00,24.4,24.4,24.38,24.38,47200.0,21.6234,21.6234,21.6057,21.6057,47200.0
2014-06-10 13:40:00,24.38,24.39,24.36,24.37,41800.0,21.6057,21.6146,21.588,21.5968,41800.0
2014-06-10 13:50:00,24.37,24.4,24.35,24.39,64300.0,21.5968,21.6234,21.5791,21.6146,64300.0
2014-06-10 14:00:00,24.38,24.4,24.38,24.39,30000.0,21.6057,21.6234,21.6057,21.6146,30000.0
2014-06-10 14:10:00,24.39,24.41,24.38,24.4,46900.0,21.6146,21.6323,21.6057,21.6234,46900.0
2014-06-10 14:20:00,24.4,24.42,24.39,24.4,53700.0,21.6234,21.6411,21.6146,21.6234,53700.0
2014-06-10 14:30:00,24.4,24.42,24.39,24.41,69700.0,21.6234,21.6411,21.6146,21.6323,69700.0
2014-06-10 14:40:00,24.41,24.43,24.4,24.42,38500.0,21.6323,21.65,21.6234,21.6411,38500.0
2014-06-10 14:50:00,24.43,24.44,24.42,24.43,38700.0,21.65,21.6589,21.6411,21.65,38700.0
2014-06-10 15:00:00,24.42,24.45,24.42,24.43,43400.0,21.6411,21.6677,21.6411,21.65,43400.0
2014-06-10 15:10:00,24.43,24.45,24.42,24.44,77300.0,21.65,21.6677,21.6411,21.6589,77300.0
2014-06-10 15:20:00,24.44,24.45,24.42,24.44,131000.0,21.6589,21.6677,21.6411,21.6589,131000.0
2014-06-10 15:30:00,24.44,24.44,24.39,24.39,76000.0,21.6589,21.6589,21.6146,21.6146,76000.0
2014-06-10 15:40:00,24.39,24.4,24.36,24.36,156600.0,21.6146,21.6234,21.588,21.588,156600.0
2014-06-10 15:50:00,24.37,24.39,24.37,24.38,212400.0,21.5968,21.6146,21.5968,21.6057,212400.0
2014-06-11 09:30:00,24.3,24.35,24.16,24.2,173700.0,21.5348,21.5791,21.4107,21.4462,173700.0
2014-06-11 09:40:00,24.2,24.21,24.16,24.18,212100.0,21.4462,21.455,21.4107,21.4285,212100.0
2014-06-11 09:50:00,24.19,24.2,24.14,24.2,266900.0,21.4373,21.4462,21.393,21.4462,266900.0
2014-06-11 10:00:00,24.19,24.22,24.17,24.21,110600.0,21.4373,21.4639,21.4196,21.455,110600.0
2014-06-11 10:10:00,24.2,24.2,24.05,24.09,233500.0,21.4462,21.4462,21.3132,21.3487,233500.0
2014-06-11 10:20:00,24.09,24.12,23.99,24.01,134700.0,21.3487,21.3753,21.2601,21.2778,134700.0
2014-06-11 10:30:00,24.0,24.06,23.94,24.06,114500.0,21.2689,21.3221,21.2158,21.3221,114500.0
2014-06-11 10:40:00,24.07,24.11,24.07,24.1,54700.0,21.331,21.3664,21.331,21.3576,54700.0
2014-06-11 10:50:00,24.09,24.1,24.03,24.03,53800.0,21.3487,21.3576,21.2955,21.2955,53800.0
2014-06-11 11:00:00,24.03,24.1,24.03,24.1,80100.0,21.2955,21.3576,21.2955,21.3576,80100.0
2014-06-11 11:10:00,24.1,24.14,24.05,24.07,90200.0,21.3576,21.393,21.3132,21.331,90200.0
2014-06-11 11:20:00,24.08,24.09,24.05,24.06,87900.0,21.3398,21.3487,21.3132,21.3221,87900.0
2014-06-11 11:30:00,24.05,24.07,23.99,23.99,44000.0,21.3132,21.331,21.2601,21.2601,44000.0
2014-06-11 11:40:00,24.0,24.04,23.99,24.01,34300.0,21.2689,21.3044,21.2601,21.2778,34300.0
2014-06-11 11:50:00,24.01,24.09,24.0,24.07,62600.0,21.2778,21.3487,21.2689,21.331,62600.0
2014-06-11 12:00:00,24.07,24.11,24.04,24.08,199200.0,21.331,21.3664,21.3044,21.3398,199200.0
2014-06-11 12:10:00,24.08,24.17,24.08,24.14,77700.0,21.3398,21.4196,21.3398,21.393,77700.0
2014-06-11 12:20:00,24.14,24.14,24.11,24.13,52500.0,21.393,21.393,21.3664,21.3841,52500.0
2014-06-11 12:30:00,24.14,24.14,24.08,24.08,46200.0,21.393,21.393,21.3398,21.3398,46200.0
2014-06-11 12:40:00,24.07,24.08,24.03,24.06,63600.0,21.331,21.3398,21.2955,21.3221,63600.0
2014-06-11 12:50:00,24.07,24.08,24.04,24.06,62400.0,21.331,21.3398,21.3044,21.3221,62400.0
2014-06-11 13:00:00,24.05,24.05,24.0,24.02,38100.0,21.3132,21.3132,21.2689,21.2867,38100.0
2014-06-11 13:10:00,24.02,24.04,23.97,24.0,98400.0,21.2867,21.3044,21.2423,21.2689,98400.0
2014-06-11 13:20:00,23.99,24.06,23.97,24.06,139600.0,21.2601,21.3221,21.2423,21.3221,139600.0
2014-06-11 13:30:00,24.06,24.06,23.98,23.98,58500.0,21.3221,21.3221,21.2512,21.2512,58500.0
2014-06-11 13:40:00,23.98,24.0,23.96,23.96,52100.0,21.2512,21.2689,21.2335,21.2335,52100.0
2014-06-11 13:50:00,23.96,23.96,23.86,23.87,95200.0,21.2335,21.2335,21.1449,21.1537,95200.0
2014-06-11 14:00:00,23.87,23.9,23.86,23.87,74200.0,21.1537,21.1803,21.1449,21.1537,74200.0
2014-06-11 14:10:00,23.87,23.95,23.84,23.94,99200.0,21.1537,21.2246,21.1271,21.2158,99200.0
2014-06-11 14:20:00,23.93,23.95,23.92,23.95,37400.0,21.2069,21.2246,21.198,21.2246,37400.0
2014-06-11 14:30:00,23.95,23.98,23.93,23.98,98500.0,21.2246,21.2512,21.2069,21.2512,98500.0
2014-06-11 14:40:00,23.99,24.02,23.97,24.0,71200.0,21.2601,21.2867,21.2423,21.2689,71200.0
2014-06-11 14:50:00,24.0,24.02,23.97,23.98,58100.0,21.2689,21.2867,21.2423,21.2512,58100.0
2014-06-11 15:00:00,23.97,23.99,23.97,23.98,46500.0,21.2423,21.2601,21.2423,21.2512,46500.0
2014-06-11 15:10:00,23.98,23.99,23.97,23.98,48500.0,21.2512,21.2601,21.2423,21.2512,48500.0
2014-06-11 15:20:00,23.98,23.99,23.96,23.96,67500.0,21.2512,21.2601,21.2335,21.2335,67500.0
2014-06-11 15:30:00,23.97,23.99,23.96,23.99,69700.0,21.2423,21.2601,21.2335,21.2601,69700.0
2014-06-11 15:40:00,23.98,24.01,23.98,24.0,264400.0,21.2512,21.2778,21.2512,21.2689,264400.0
2014-06-11 15:50:00,23.99,24.0,23.94,23.97,516600.0,21.2601,21.2689,21.2158,21.2423,516600.0
2014-06-12 09:30:00,23.91,23.98,23.87,23.88,143700.0,21.1892,21.2512,21.1537,21.1626,143700.0
2014-06-12 09:40:00,23.87,24.04,23.81,24.02,78200.0,21.1537,21.3044,21.1006,21.2867,78200.0
2014-06-12 09:50:00,24.01,24.01,23.89,23.91,75900.0,21.2778,21.2778,21.1715,21.1892,75900.0
2014-06-12 10:00:00,23.9,23.91,23.83,23.9,116600.0,21.1803,21.1892,21.1183,21.1803,116600.0
2014-06-12 10:10:00,23.91,23.94,23.75,23.8,222500.0,21.1892,21.2158,21.0474,21.0917,222500.0
2014-06-12 10:20:00,23.81,23.85,23.7,23.71,156300.0,21.1006,21.136,21.0031,21.0119,156300.0
2014-06-12 10:30:00,23.73,23.82,23.73,23.76,45600.0,21.0297,21.1094,21.0297,21.0562,45600.0
2014-06-12 10:40:00,23.77,23.78,23.71,23.74,84900.0,21.0651,21.074,21.0119,21.0385,84900.0
2014-06-12 10:50:00,23.74,23.82,23.74,23.77,77200.0,21.0385,21.1094,21.0385,21.0651,77200.0
2014-06-12 11:00:00,23.76,23.81,23.73,23.81,82600.0,21.0562,21.1006,21.0297,21.1006,82600.0
2014-06-12 11:10:00,23.82,23.85,23.77,23.78,122900.0,21.1094,21.136,21.0651,21.074,122900.0
2014-06-12 11:20:00,23.78,23.82,23.74,23.81,80800.0,21.074,21.1094,21.0385,21.1006,80800.0
2014-06-12 11:30:00,23.82,23.83,23.73,23.78,66400.0,21.1094,21.1183,21.0297,21.074,66400.0
2014-06-12 11:40:00,23.78,23.8,23.76,23.77,34300.0,21.074,21.0917,21.0562,21.0651,34300.0
2014-06-12 11:50:00,23.77,23.79,23.75,23.76,34900.0,21.0651,21.0828,21.0474,21.0562,34900.0
2014-06-12 12:00:00,23.75,23.76,23.67,23.71,111300.0,21.0474,21.0562,20.9765,21.0119,111300.0
2014-06-12 12:10:00,23.71,23.76,23.71,23.76,28700.0,21.0119,21.0562,21.0119,21.0562,28700.0
2014-06-12 12:20:00,23.76,23.8,23.75,23.79,41500.0,21.0562,21.0917,21.0474,21.0828,41500.0
2014-06-12 12:30:00,23.8,23.81,23.75,23.77,70700.0,21.0917,21.1006,21.0474,21.0651,70700.0
2014-06-12 12:40:00,23.77,23.79,23.73,23.74,76000.0,21.0651,21.0828,21.0297,21.0385,76000.0
2014-06-12 12:50:00,23.75,23.75,23.65,23.69,107000.0,21.0474,21.0474,20.9588,20.9942,107000.0
2014-06-12 13:00:00,23.69,23.71,23.65,23.66,92400.0,20.9942,21.0119,20.9588,20.9676,92400.0
2014-06-12 13:10:00,23.65,23.67,23.64,23.64,43000.0,20.9588,20.9765,20.9499,20.9499,43000.0
2014-06-12 13:20:00,23.63,23.65,23.61,23.63,60400.0,20.941,20.9588,20.9233,20.941,60400.0
2014-06-12 13:30:00,23.64,23.64,23.57,23.61,130900.0,20.9499,20.9499,20.8879,20.9233,130900.0
2014-06-12 13:40:00,23.61,23.63,23.55,23.56,90300.0,20.9233,20.941,20.8701,20.879,90300.0
2014-06-12 13:50:00,23.55,23.56,23.49,23.51,156400.0,20.8701,20.879,20.817,20.8347,156400.0
2014-06-12 14:00:00,23.5,23.57,23.48,23.55,92600.0,20.8258,20.8879,20.8081,20.8701,92600.0
2014-06-12 14:10:00,23.55,23.57,23.54,23.54,65000.0,20.8701,20.8879,20.8613,20.8613,65000.0
2014-06-12 14:20:00,23.54,23.54,23.49,23.49,162200.0,20.8613,20.8613,20.817,20.817,162200.0
2014-06-12 14:30:00,23.5,23.5,23.45,23.5,151200.0,20.8258,20.8258,20.7815,20.8258,151200.0
2014-06-12 14:40:00,23.49,23.5,23.49,23.5,61800.0,20.817,20.8258,20.817,20.8258,61800.0
2014-06-12 14:50:00,23.5,23.51,23.48,23.48,108300.0,20.8258,20.8347,20.8081,20.8081,108300.0
2014-06-12 15:00:00,23.48,23.52,23.48,23.5,94900.0,20.8081,20.8436,20.8081,20.8258,94900.0
2014-06-12 15:10:00,23.5,23.52,23.46,23.52,157700.0,20.8258,20.8436,20.7904,20.8436,157700.0
2014-06-12 15:20:00,23.51,23.55,23.5,23.51,116400.0,20.8347,20.8701,20.8258,20.8347,116400.0
2014-06-12 15:30:00,23.5,23.51,23.46,23.46,140600.0,20.8258,20.8347,20.7904,20.7904,140600.0
2014-06-12 15:40:00,23.46,23.51,23.46,23.49,278900.0,20.7904,20.8347,20.7904,20.817,278900.0
2014-06-12 15:50:00,23.49,23.52,23.49,23.51,406700.0,20.817,20.8436,20.817,20.8347,406700.0
2014-06-13 09:30:00,23.6,23.6,23.39,23.4,129200.0,20.9145,20.9145,20.7283,20.7372,129200.0
2014-06-13 09:40:00,23.4,23.42,23.33,23.35,315200.0,20.7372,20.7549,20.6752,20.6929,315200.0
2014-06-13 09:50:00,23.35,23.41,23.35,23.38,104800.0,20.6929,20.7461,20.6929,20.7195,104800.0
2014-06-13 10:00:00,23.37,23.39,23.35,23.36,126700.0,20.7106,20.7283,20.6929,20.7018,126700.0
2014-06-13 10:10:00,23.37,23.44,23.35,23.44,163700.0,20.7106,20.7727,20.6929,20.7727,163700.0
2014-06-13 10:20:00,23.44,23.44,23.38,23.43,179000.0,20.7727,20.7727,20.7195,20.7638,179000.0
2014-06-13 10:30:00,23.43,23.59,23.43,23.59,138400.0,20.7638,20.9056,20.7638,20.9056,138400.0
2014-06-13 10:40:00,23.6,23.6,23.47,23.47,160800.0,20.9145,20.9145,20.7992,20.7992,160800.0
2014-06-13 10:50:00,23.46,23.48,23.41,23.42,99400.0,20.7904,20.8081,20.7461,20.7549,99400.0
2014-06-13 11:00:00,23.42,23.47,23.41,23.44,179600.0,20.7549,20.7992,20.7461,20.7727,179600.0
2014-06-13 11:10:00,23.44,23.44,23.4,23.41,53700.0,20.7727,20.7727,20.7372,20.7461,53700.0
2014-06-13 11:20:00,23.41,23.41,23.36,23.37,89400.0,20.7461,20.7461,20.7018,20.7106,89400.0
2014-06-13 11:30:00,23.37,23.38,23.34,23.36,124900.0,20.7106,20.7195,20.684,20.7018,124900.0
2014-06-13 11:40:00,23.35,23.39,23.35,23.38,84000.0,20.6929,20.7283,20.6929,20.7195,84000.0
2014-06-13 11:50:00,23.39,23.43,23.38,23.38,62300.0,20.7283,20.7638,20.7195,20.7195,62300.0
2014-06-13 12:00:00,23.38,23.38,23.35,23.35,76100.0,20.7195,20.7195,20.6929,20.6929,76100.0
2014-06-13 12:10:00,23.36,23.39,23.35,23.39,146300.0,20.7018,20.7283,20.6929,20.7283,146300.0
2014-06-13 12:20:00,23.4,23.44,23.39,23.42,61100.0,20.7372,20.7727,20.7283,20.7549,61100.0
2014-06-13 12:30:00,23.43,23.43,23.36,23.37,54900.0,20.7638,20.7638,20.7018,20.7106,54900.0
2014-06-13 12:40:00,23.37,23.39,23.37,23.38,40500.0,20.7106,20.7283,20.7106,20.7195,40500.0
2014-06-13 12:50:00,23.37,23.38,23.35,23.36,57400.0,20.7106,20.7195,20.6929,20.7018,57400.0
2014-06-13 13:00:00,23.36,23.45,23.35,23.45,83900.0,20.7018,20.7815,20.6929,20.7815,83900.0
2014-06-13 13:10:00,23.46,23.48,23.44,23.46,62500.0,20.7904,20.8081,20.7727,20.7904,62500.0
2014-06-13 13:20:00,23.45,23.51,23.43,23.5,106500.0,20.7815,20.8347,20.7638,20.8258,106500.0
2014-06-13 13:30:00,23.5,23.5,23.39,23.39,96400.0,20.8258,20.8258,20.7283,20.7283,96400.0
2014-06-13 13:40:00,23.39,23.41,23.38,23.41,65400.0,20.7283,20.7461,20.7195,20.7461,65400.0
2014-06-13 13:50:00,23.41,23.47,23.41,23.45,67600.0,20.7461,20.7992,20.7461,20.7815,67600.0
2014-06-13 14:00:00,23.45,23.45,23.42,23.43,18700.0,20.7815,20.7815,20.7549,20.7638,18700.0
2014-06-13 14:10:00,23.43,23.48,23.42,23.48,81400.0,20.7638,20.8081,20.7549,20.8081,81400.0
2014-06-13 14:20:00,23.47,23.48,23.44,23.44,43700.0,20.7992,20.8081,20.7727,20.7727,43700.0
2014-06-13 14:30:00,23.45,23.46,23.41,23.42,68600.0,20.7815,20.7904,20.7461,20.7549,68600.0
2014-06-13 14:40:00,23.41,23.42,23.41,23.41,15900.0,20.7461,20.7549,20.7461,20.7461,15900.0
2014-06-13 14:50:00,23.42,23.42,23.37,23.38,91300.0,20.7549,20.7549,20.7106,20.7195,91300.0
2014-06-13 15:00:00,23.39,23.45,23.38,23.45,79400.0,20.7283,20.7815,20.7195,20.7815,79400.0
2014-06-13 15:10:00,23.45,23.45,23.41,23.41,63700.0,20.7815,20.7815,20.7461,20.7461,63700.0
2014-06-13 15:20:00,23.41,23.42,23.35,23.35,81000.0,20.7461,20.7549,20.6929,20.6929,81000.0
2014-06-13 15:30:00,23.36,23.42,23.35,23.42,121500.0,20.7018,20.7549,20.6929,20.7549,121500.0
2014-06-13 15:40:00,23.42,23.42,23.38,23.4,164400.0,20.7549,20.7549,20.7195,20.7372,164400.0
2014-06-13 15:50:00,23.41,23.44,23.4,23.43,246900.0,20.7461,20.7727,20.7372,20.7638,246900.0
2014-06-16 09:30:00,23.45,23.45,23.35,23.36,105700.0,20.7815,20.7815,20.6929,20.7018,105700.0
2014-06-16 09:40:00,23.36,23.41,23.35,23.4,70100.0,20.7018,20.7461,20.6929,20.7372,70100.0
2014-06-16 09:50:00,23.41,23.48,23.41,23.46,59700.0,20.7461,20.8081,20.7461,20.7904,59700.0
2014-06-16 10:00:00,23.47,23.74,23.47,23.53,267000.0,20.7992,21.0385,20.7992,20.8524,267000.0
2014-06-16 10:10:00,23.53,23.58,23.51,23.53,59100.0,20.8524,20.8967,20.8347,20.8524,59100.0
2014-06-16 10:20:00,23.53,23.55,23.44,23.46,74000.0,20.8524,20.8701,20.7727,20.7904,74000.0
2014-06-16 10:30:00,23.46,23.49,23.4,23.4,64900.0,20.7904,20.817,20.7372,20.7372,64900.0
2014-06-16 10:40:00,23.41,23.43,23.37,23.37,64300.0,20.7461,20.7638,20.7106,20.7106,64300.0
2014-06-16 10:50:00,23.37,23.46,23.35,23.45,46500.0,20.7106,20.7904,20.6929,20.7815,46500.0
2014-06-16 11:00:00,23.45,23.45,23.35,23.36,55300.0,20.7815,20.7815,20.6929,20.7018,55300.0
2014-06-16 11:10:00,23.35,23.38,23.35,23.35,44600.0,20.6929,20.7195,20.6929,20.6929,44600.0
2014-06-16 11:20:00,23.35,23.36,23.35,23.36,16400.0,20.6929,20.7018,20.6929,20.7018,16400.0
2014-06-16 11:30:00,23.36,23.36,23.28,23.34,213100.0,20.7018,20.7018,20.6309,20.684,213100.0
2014-06-16 11:40:00,23.34,23.37,23.33,23.36,52800.0,20.684,20.7106,20.6752,20.7018,52800.0
2014-06-16 11:50:00,23.36,23.39,23.35,23.39,28600.0,20.7018,20.7283,20.6929,20.7283,28600.0
2014-06-16 12:00:00,23.39,23.42,23.39,23.42,40600.0,20.7283,20.7549,20.7283,20.7549,40600.0
2014-06-16 12:10:00,23.42,23.48,23.42,23.45,46500.0,20.7549,20.8081,20.7549,20.7815,46500.0
2014-06-16 12:20:00,23.46,23.55,23.45,23.55,67900.0,20.7904,20.8701,20.7815,20.8701,67900.0
2014-06-16 12:30:00,23.56,23.59,23.53,23.57,50600.0,20.879,20.9056,20.8524,20.8879,50600.0
2014-06-16 12:40:00,23.59,23.61,23.56,23.57,58300.0,20.9056,20.9233,20.879,20.8879,58300.0
2014-06-16 12:50:00,23.57,23.67,23.57,23.66,109400.0,20.8879,20.9765,20.8879,20.9676,109400.0
2014-06-16 13:00:00,23.66,23.73,23.63,23.72,60300.0,20.9676,21.0297,20.941,21.0208,60300.0
2014-06-16 13:10:00,23.71,23.71,23.67,23.7,28500.0,21.0119,21.0119,20.9765,21.0031,28500.0
2014-06-16 13:20:00,23.7,23.7,23.64,23.65,33500.0,21.0031,21.0031,20.9499,20.9588,33500.0
2014-06-16 13:30:00,23.64,23.69,23.64,23.68,72900.0,20.9499,20.9942,20.9499,20.9853,72900.0
2014-06-16 13:40:00,23.68,23.69,23.66,23.66,41200.0,20.9853,20.9942,20.9676,20.9676,41200.0
2014-06-16 13:50:00,23.67,23.67,23.6,23.62,24300.0,20.9765,20.9765,20.9145,20.9322,24300.0
2014-06-16 14:00:00,23.61,23.63,23.61,23.63,53600.0,20.9233,20.941,20.9233,20.941,53600.0
2014-06-16 14:10:00,23.63,23.66,23.62,23.63,39200.0,20.941,20.9676,20.9322,20.941,39200.0
2014-06-16 14:20:00,23.63,23.68,23.63,23.68,63000.0,20.941,20.9853,20.941,20.9853,63000.0
2014-06-16 14:30:00,23.68,23.71,23.67,23.7,53200.0,20.9853,21.0119,20.9765,21.0031,53200.0
2014-06-16 14:40:00,23.69,23.72,23.67,23.71,41300.0,20.9942,21.0208,20.9765,21.0119,41300.0
2014-06-16 14:50:00,23.7,23.72,23.69,23.7,53900.0,21.0031,21.0208,20.9942,21.0031,53900.0
2014-06-16 15:00:00,23.69,23.71,23.67,23.69,52700.0,20.9942,21.0119,20.9765,20.9942,52700.0
2014-06-16 15:10:00,23.7,23.71,23.65,23.67,48000.0,21.0031,21.0119,20.9588,20.9765,48000.0
2014-06-16 15:20:00,23.68,23.72,23.67,23.7,52600.0,20.9853,21.0208,20.9765,21.0031,52600.0
2014-06-16 15:30:00,23.7,23.71,23.68,23.71,99500.0,21.0031,21.0119,20.9853,21.0119,99500.0
2014-06-16 15:40:00,23.71,23.71,23.68,23.69,141800.0,21.0119,21.0119,20.9853,20.9942,141800.0
2014-06-16 15:50:00,23.69,23.72,23.68,23.72,285700.0,20.9942,21.0208,20.9853,21.0208,285700.0
2014-06-17 09:30:00,23.58,23.58,23.11,23.18,302800.0,20.8967,20.8967,20.4802,20.5422,302800.0
2014-06-17 09:40:00,23.18,23.26,23.1,23.26,255300.0,20.5422,20.6131,20.4713,20.6131,255300.0
2014-06-17 09:50:00,23.26,23.34,23.21,23.24,100800.0,20.6131,20.684,20.5688,20.5954,100800.0
2014-06-17 10:00:00,23.24,23.41,23.23,23.38,131800.0,20.5954,20.7461,20.5866,20.7195,131800.0
2014-06-17 10:10:00,23.39,23.42,23.3,23.31,121300.0,20.7283,20.7549,20.6486,20.6575,121300.0
2014-06-17 10:20:00,23.31,23.42,23.31,23.42,85700.0,20.6575,20.7549,20.6575,20.7549,85700.0
2014-06-17 10:30:00,23.41,23.42,23.32,23.38,133200.0,20.7461,20.7549,20.6663,20.7195,133200.0
2014-06-17 10:40:00,23.37,23.38,23.27,23.28,83000.0,20.7106,20.7195,20.622,20.6309,83000.0
2014-06-17 10:50:00,23.27,23.34,23.25,23.33,180400.0,20.622,20.684,20.6043,20.6752,180400.0
2014-06-17 11:00:00,23.33,23.36,23.26,23.27,180200.0,20.6752,20.7018,20.6131,20.622,180200.0
2014-06-17 11:10:00,23.27,23.32,23.24,23.29,154300.0,20.622,20.6663,20.5954,20.6397,154300.0
2014-06-17 11:20:00,23.29,23.42,23.28,23.42,98700.0,20.6397,20.7549,20.6309,20.7549,98700.0
2014-06-17 11:30:00,23.42,23.42,23.37,23.42,53500.0,20.7549,20.7549,20.7106,20.7549,53500.0
2014-06-17 11:40:00,23.42,23.42,23.37,23.37,45600.0,20.7549,20.7549,20.7106,20.7106,45600.0
2014-06-17 11:50:00,23.37,23.39,23.35,23.38,64100.0,20.7106,20.7283,20.6929,20.7195,64100.0
2014-06-17 12:00:00,23.39,23.45,23.38,23.44,38200.0,20.7283,20.7815,20.7195,20.7727,38200.0
2014-06-17 12:10:00,23.43,23.47,23.43,23.47,41400.0,20.7638,20.7992,20.7638,20.7992,41400.0
2014-06-17 12:20:00,23.47,23.5,23.46,23.47,43400.0,20.7992,20.8258,20.7904,20.7992,43400.0
2014-06-17 12:30:00,23.48,23.5,23.46,23.5,23200.0,20.8081,20.8258,20.7904,20.8258,23200.0
2014-06-17 12:40:00,23.51,23.57,23.5,23.56,93600.0,20.8347,20.8879,20.8258,20.879,93600.0
2014-06-17 12:50:00,23.55,23.56,23.53,23.54,41200.0,20.8701,20.879,20.8524,20.8613,41200.0
2014-06-17 13:00:00,23.53,23.57,23.52,23.56,77500.0,20.8524,20.8879,20.8436,20.879,77500.0
2014-06-17 13:10:00,23.57,23.63,23.54,23.62,74200.0,20.8879,20.941,20.8613,20.9322,74200.0
2014-06-17 13:20:00,23.62,23.65,23.59,23.59,74300.0,20.9322,20.9588,20.9056,20.9056,74300.0
2014-06-17 13:30:00,23.59,23.63,23.59,23.62,143900.0,20.9056,20.941,20.9056,20.9322,143900.0
2014-06-17 13:40:00,23.62,23.65,23.61,23.61,55000.0,20.9322,20.9588,20.9233,20.9233,55000.0
2014-06-17 13:50:00,23.61,23.63,23.54,23.59,102900.0,20.9233,20.941,20.8613,20.9056,102900.0
2014-06-17 14:00:00,23.59,23.59,23.53,23.53,30000.0,20.9056,20.9056,20.8524,20.8524,30000.0
2014-06-17 14:10:00,23.53,23.55,23.52,23.54,53500.0,20.8524,20.8701,20.8436,20.8613,53500.0
2014-06-17 14:20:00,23.54,23.59,23.53,23.54,56800.0,20.8613,20.9056,20.8524,20.8613,56800.0
2014-06-17 14:30:00,23.54,23.56,23.53,23.55,75400.0,20.8613,20.879,20.8524,20.8701,75400.0
2014-06-17 14:40:00,23.55,23.59,23.53,23.57,55300.0,20.8701,20.9056,20.8524,20.8879,55300.0
2014-06-17 14:50:00,23.58,23.58,23.54,23.55,61700.0,20.8967,20.8967,20.8613,20.8701,61700.0
2014-06-17 15:00:00,23.54,23.56,23.54,23.55,62500.0,20.8613,20.879,20.8613,20.8701,62500.0
2014-06-17 15:10:00,23.55,23.56,23.51,23.51,104100.0,20.8701,20.879,20.8347,20.8347,104100.0
2014-06-17 15:20:00,23.51,23.52,23.5,23.51,81900.0,20.8347,20.8436,20.8258,20.8347,81900.0
2014-06-17 15:30:00,23.5,23.53,23.5,23.51,123300.0,20.8258,20.8524,20.8258,20.8347,123300.0
2014-06-17 15:40:00,23.51,23.52,23.47,23.47,177700.0,20.8347,20.8436,20.7992,20.7992,177700.0
2014-06-17 15:50:00,23.48,23.48,23.45,23.47,309600.0,20.8081,20.8081,20.7815,20.7992,309600.0
2014-06-18 09:30:00,23.53,23.54,23.25,23.31,105800.0,20.8524,20.8613,20.6043,20.6575,105800.0
2014-06-18 09:40:00,23.31,23.32,23.2,23.23,96000.0,20.6575,20.6663,20.56,20.5866,96000.0
2014-06-18 09:50:00,23.22,23.3,23.17,23.28,111300.0,20.5777,20.6486,20.5334,20.6309,111300.0
2014-06-18 10:00:00,23.28,23.32,23.16,23.17,114000.0,20.6309,20.6663,20.5245,20.5334,114000.0
2014-06-18 10:10:00,23.17,23.21,23.12,23.13,107000.0,20.5334,20.5688,20.4891,20.4979,107000.0
2014-06-18 10:20:00,23.14,23.21,23.13,23.16,257200.0,20.5068,20.5688,20.4979,20.5245,257200.0
2014-06-18 10:30:00,23.15,23.2,23.14,23.14,78200.0,20.5157,20.56,20.5068,20.5068,78200.0
2014-06-18 10:40:00,23.14,23.17,23.12,23.16,102200.0,20.5068,20.5334,20.4891,20.5245,102200.0
2014-06-18 10:50:00,23.17,23.18,23.12,23.12,58500.0,20.5334,20.5422,20.4891,20.4891,58500.0
2014-06-18 11:00:00,23.11,23.16,23.09,23.14,82800.0,20.4802,20.5245,20.4625,20.5068,82800.0
2014-06-18 11:10:00,23.15,23.16,23.1,23.12,74100.0,20.5157,20.5245,20.4713,20.4891,74100.0
2014-06-18 11:20:00,23.12,23.13,23.1,23.12,42800.0,20.4891,20.4979,20.4713,20.4891,42800.0
2014-06-18 11:30:00,23.12,23.13,23.08,23.09,72700.0,20.4891,20.4979,20.4536,20.4625,72700.0
2014-06-18 11:40:00,23.09,23.11,23.06,23.06,75800.0,20.4625,20.4802,20.4359,20.4359,75800.0
2014-06-18 11:50:00,23.06,23.08,23.03,23.05,93400.0,20.4359,20.4536,20.4093,20.427,93400.0
2014-06-18 12:00:00,23.05,23.05,23.03,23.04,68300.0,20.427,20.427,20.4093,20.4182,68300.0
2014-06-18 12:10:00,23.04,23.05,23.04,23.04,17400.0,20.4182,20.427,20.4182,20.4182,17400.0
2014-06-18 12:20:00,23.05,23.05,23.03,23.03,112300.0,20.427,20.427,20.4093,20.4093,112300.0
2014-06-18 12:30:00,23.03,23.05,23.03,23.04,86200.0,20.4093,20.427,20.4093,20.4182,86200.0
2014-06-18 12:40:00,23.04,23.07,23.04,23.06,42400.0,20.4182,20.4448,20.4182,20.4359,42400.0
2014-06-18 12:50:00,23.06,23.07,23.05,23.06,86300.0,20.4359,20.4448,20.427,20.4359,86300.0
2014-06-18 13:00:00,23.06,23.08,23.05,23.08,41100.0,20.4359,20.4536,20.427,20.4536,41100.0
2014-06-18 13:10:00,23.08,23.08,23.06,23.07,46100.0,20.4536,20.4536,20.4359,20.4448,46100.0
2014-06-18 13:20:00,23.07,23.07,23.04,23.05,86100.0,20.4448,20.4448,20.4182,20.427,86100.0
2014-06-18 13:30:00,23.05,23.05,22.98,22.98,163300.0,20.427,20.427,20.365,20.365,163300.0
2014-06-18 13:40:00,22.98,22.99,22.93,22.95,152700.0,20.365,20.3739,20.3207,20.3384,152700.0
2014-06-18 13:50:00,22.95,22.96,22.9,22.91,87500.0,20.3384,20.3473,20.2941,20.303,87500.0
2014-06-18 14:00:00,22.9,23.09,22.87,23.08,260900.0,20.2941,20.4625,20.2675,20.4536,260900.0
2014-06-18 14:10:00,23.08,23.14,23.06,23.09,131400.0,20.4536,20.5068,20.4359,20.4625,131400.0
2014-06-18 14:20:00,23.1,23.11,23.03,23.03,131300.0,20.4713,20.4802,20.4093,20.4093,131300.0
2014-06-18 14:30:00,23.03,23.2,23.02,23.18,241300.0,20.4093,20.56,20.4005,20.5422,241300.0
2014-06-18 14:40:00,23.18,23.19,23.14,23.16,132100.0,20.5422,20.5511,20.5068,20.5245,132100.0
2014-06-18 14:50:00,23.17,23.28,23.17,23.26,124700.0,20.5334,20.6309,20.5334,20.6131,124700.0
2014-06-18 15:00:00,23.25,23.45,23.25,23.41,260700.0,20.6043,20.7815,20.6043,20.7461,260700.0
2014-06-18 15:10:00,23.4,23.4,23.35,23.38,171500.0,20.7372,20.7372,20.6929,20.7195,171500.0
2014-06-18 15:20:00,23.38,23.39,23.32,23.36,143400.0,20.7195,20.7283,20.6663,20.7018,143400.0
2014-06-18 15:30:00,23.35,23.43,23.35,23.4,147500.0,20.6929,20.7638,20.6929,20.7372,147500.0
2014-06-18 15:40:00,23.41,23.46,23.4,23.43,242700.0,20.7461,20.7904,20.7372,20.7638,242700.0
2014-06-18 15:50:00,23.42,23.45,23.4,23.43,427900.0,20.7549,20.7815,20.7372,20.7638,427900.0
2014-06-19 09:30:00,23.48,23.73,23.45,23.72,169300.0,20.8081,21.0297,20.7815,21.0208,169300.0
2014-06-19 09:40:00,23.7,23.8,23.68,23.72,95900.0,21.0031,21.0917,20.9853,21.0208,95900.0
2014-06-19 09:50:00,23.71,23.73,23.62,23.64,122100.0,21.0119,21.0297,20.9322,20.9499,122100.0
2014-06-19 10:00:00,23.65,23.71,23.58,23.69,128900.0,20.9588,21.0119,20.8967,20.9942,128900.0
2014-06-19 10:10:00,23.69,23.7,23.61,23.62,97600.0,20.9942,21.0031,20.9233,20.9322,97600.0
2014-06-19 10:20:00,23.61,23.62,23.48,23.49,118400.0,20.9233,20.9322,20.8081,20.817,118400.0
2014-06-19 10:30:00,23.5,23.54,23.48,23.5,59500.0,20.8258,20.8613,20.8081,20.8258,59500.0
2014-06-19 10:40:00,23.51,23.57,23.49,23.53,54300.0,20.8347,20.8879,20.817,20.8524,54300.0
2014-06-19 10:50:00,23.53,23.53,23.45,23.48,70700.0,20.8524,20.8524,20.7815,20.8081,70700.0
2014-06-19 11:00:00,23.48,23.5,23.46,23.48,50400.0,20.8081,20.8258,20.7904,20.8081,50400.0
2014-06-19 11:10:00,23.47,23.5,23.45,23.5,70000.0,20.7992,20.8258,20.7815,20.8258,70000.0
2014-06-19 11:20:00,23.5,23.53,23.48,23.51,83300.0,20.8258,20.8524,20.8081,20.8347,83300.0
2014-06-19 11:30:00,23.5,23.53,23.49,23.53,53200.0,20.8258,20.8524,20.817,20.8524,53200.0
2014-06-19 11:40:00,23.53,23.59,23.52,23.58,69700.0,20.8524,20.9056,20.8436,20.8967,69700.0
2014-06-19 11:50:00,23.58,23.58,23.52,23.57,25500.0,20.8967,20.8967,20.8436,20.8879,25500.0
2014-06-19 12:00:00,23.58,23.61,23.57,23.59,32500.0,20.8967,20.9233,20.8879,20.9056,32500.0
2014-06-19 12:10:00,23.59,23.61,23.54,23.54,49000.0,20.9056,20.9233,20.8613,20.8613,49000.0
2014-06-19 12:20:00,23.54,23.58,23.53,23.55,60600.0,20.8613,20.8967,20.8524,20.8701,60600.0
2014-06-19 12:30:00,23.55,23.57,23.52,23.57,23800.0,20.8701,20.8879,20.8436,20.8879,23800.0
2014-06-19 12:40:00,23.57,23.57,23.52,23.52,20300.0,20.8879,20.8879,20.8436,20.8436,20300.0
2014-06-19 12:50:00,23.52,23.53,23.48,23.48,24100.0,20.8436,20.8524,20.8081,20.8081,24100.0
2014-06-19 13:00:00,23.49,23.52,23.46,23.51,36100.0,20.817,20.8436,20.7904,20.8347,36100.0
2014-06-19 13:10:00,23.5,23.5,23.43,23.44,75600.0,20.8258,20.8258,20.7638,20.7727,75600.0
2014-06-19 13:20:00,23.44,23.49,23.41,23.48,38900.0,20.7727,20.817,20.7461,20.8081,38900.0
2014-06-19 13:30:00,23.48,23.48,23.4,23.4,54900.0,20.8081,20.8081,20.7372,20.7372,54900.0
2014-06-19 13:40:00,23.4,23.45,23.4,23.44,25500.0,20.7372,20.7815,20.7372,20.7727,25500.0
2014-06-19 13:50:00,23.44,23.45,23.38,23.4,40100.0,20.7727,20.7815,20.7195,20.7372,40100.0
2014-06-19 14:00:00,23.4,23.42,23.39,23.41,29500.0,20.7372,20.7549,20.7283,20.7461,29500.0
2014-06-19 14:10:00,23.4,23.42,23.38,23.4,77900.0,20.7372,20.7549,20.7195,20.7372,77900.0
2014-06-19 14:20:00,23.39,23.44,23.37,23.41,126200.0,20.7283,20.7727,20.7106,20.7461,126200.0
2014-06-19 14:30:00,23.4,23.41,23.39,23.41,44400.0,20.7372,20.7461,20.7283,20.7461,44400.0
2014-06-19 14:40:00,23.4,23.41,23.39,23.4,29200.0,20.7372,20.7461,20.7283,20.7372,29200.0
2014-06-19 14:50:00,23.39,23.4,23.39,23.39,20500.0,20.7283,20.7372,20.7283,20.7283,20500.0
2014-06-19 15:00:00,23.39,23.41,23.37,23.38,88800.0,20.7283,20.7461,20.7106,20.7195,88800.0
2014-06-19 15:10:00,23.38,23.39,23.36,23.38,52500.0,20.7195,20.7283,20.7018,20.7195,52500.0
2014-06-19 15:20:00,23.37,23.41,23.37,23.4,63000.0,20.7106,20.7461,20.7106,20.7372,63000.0
2014-06-19 15:30:00,23.4,23.43,23.39,23.43,90800.0,20.7372,20.7638,20.7283,20.7638,90800.0
2014-06-19 15:40:00,23.42,23.47,23.42,23.43,121400.0,20.7549,20.7992,20.7549,20.7638,121400.0
2014-06-19 15:50:00,23.43,23.45,23.39,23.42,432100.0,20.7638,20.7815,20.7283,20.7549,432100.0
2014-06-20 09:30:00,23.47,23.47,23.26,23.35,465600.0,20.7992,20.7992,20.6131,20.6929,465600.0
2014-06-20 09:40:00,23.35,23.36,23.24,23.34,86800.0,20.6929,20.7018,20.5954,20.684,86800.0
2014-06-20 09:50:00,23.34,23.38,23.28,23.3,72200.0,20.684,20.7195,20.6309,20.6486,72200.0
2014-06-20 10:00:00,23.3,23.33,23.25,23.27,66300.0,20.6486,20.6752,20.6043,20.622,66300.0
2014-06-20 10:10:00,23.28,23.32,23.25,23.25,42000.0,20.6309,20.6663,20.6043,20.6043,42000.0
2014-06-20 10:20:00,23.25,23.26,23.15,23.18,84100.0,20.6043,20.6131,20.5157,20.5422,84100.0
2014-06-20 10:30:00,23.18,23.24,23.18,23.23,46700.0,20.5422,20.5954,20.5422,20.5866,46700.0
2014-06-20 10:40:00,23.24,23.27,23.21,23.22,44200.0,20.5954,20.622,20.5688,20.5777,44200.0
2014-06-20 10:50:00,23.22,23.26,23.2,23.25,77000.0,20.5777,20.6131,20.56,20.6043,77000.0
2014-06-20 11:00:00,23.25,23.27,23.24,23.25,50200.0,20.6043,20.622,20.5954,20.6043,50200.0
2014-06-20 11:10:00,23.26,23.26,23.22,23.23,40200.0,20.6131,20.6131,20.5777,20.5866,40200.0
2014-06-20 11:20:00,23.23,23.23,23.19,23.19,41100.0,20.5866,20.5866,20.5511,20.5511,41100.0
2014-06-20 11:30:00,23.2,23.24,23.19,23.23,36700.0,20.56,20.5954,20.5511,20.5866,36700.0
2014-06-20 11:40:00,23.23,23.24,23.2,23.22,73300.0,20.5866,20.5954,20.56,20.5777,73300.0
2014-06-20 11:50:00,23.23,23.23,23.18,23.2,61700.0,20.5866,20.5866,20.5422,20.56,61700.0
2014-06-20 12:00:00,23.2,23.23,23.17,23.23,56600.0,20.56,20.5866,20.5334,20.5866,56600.0
2014-06-20 12:10:00,23.24,23.25,23.22,23.23,71600.0,20.5954,20.6043,20.5777,20.5866,71600.0
2014-06-20 12:20:00,23.23,23.3,23.23,23.26,133200.0,20.5866,20.6486,20.5866,20.6131,133200.0
2014-06-20 12:30:00,23.27,23.28,23.25,23.27,52200.0,20.622,20.6309,20.6043,20.622,52200.0
2014-06-20 12:40:00,23.26,23.33,23.26,23.32,37300.0,20.6131,20.6752,20.6131,20.6663,37300.0
2014-06-20 12:50:00,23.32,23.33,23.29,23.32,43700.0,20.6663,20.6752,20.6397,20.6663,43700.0
2014-06-20 13:00:00,23.32,23.33,23.3,23.32,23400.0,20.6663,20.6752,20.6486,20.6663,23400.0
2014-06-20 13:10:00,23.32,23.35,23.31,23.35,55100.0,20.6663,20.6929,20.6575,20.6929,55100.0
2014-06-20 13:20:00,23.35,23.38,23.34,23.38,58100.0,20.6929,20.7195,20.684,20.7195,58100.0
2014-06-20 13:30:00,23.38,23.38,23.35,23.36,47400.0,20.7195,20.7195,20.6929,20.7018,47400.0
2014-06-20 13:40:00,23.36,23.38,23.35,23.38,19500.0,20.7018,20.7195,20.6929,20.7195,19500.0
2014-06-20 13:50:00,23.38,23.39,23.36,23.38,63400.0,20.7195,20.7283,20.7018,20.7195,63400.0
2014-06-20 14:00:00,23.39,23.39,23.37,23.39,38900.0,20.7283,20.7283,20.7106,20.7283,38900.0
2014-06-20 14:10:00,23.39,23.44,23.38,23.44,60800.0,20.7283,20.7727,20.7195,20.7727,60800.0
2014-06-20 14:20:00,23.44,23.45,23.43,23.45,35400.0,20.7727,20.7815,20.7638,20.7815,35400.0
2014-06-20 14:30:00,23.45,23.45,23.4,23.45,99200.0,20.7815,20.7815,20.7372,20.7815,99200.0
2014-06-20 14:40:00,23.45,23.46,23.42,23.44,62400.0,20.7815,20.7904,20.7549,20.7727,62400.0
2014-06-20 14:50:00,23.44,23.47,23.43,23.46,73700.0,20.7727,20.7992,20.7638,20.7904,73700.0
2014-06-20 15:00:00,23.46,23.47,23.44,23.46,107200.0,20.7904,20.7992,20.7727,20.7904,107200.0
2014-06-20 15:10:00,23.47,23.49,23.46,23.48,89200.0,20.7992,20.817,20.7904,20.8081,89200.0
2014-06-20 15:20:00,23.49,23.52,23.46,23.52,152500.0,20.817,20.8436,20.7904,20.8436,152500.0
2014-06-20 15:30:00,23.52,23.53,23.5,23.51,137600.0,20.8436,20.8524,20.8258,20.8347,137600.0
2014-06-20 15:40:00,23.51,23.53,23.5,23.53,224900.0,20.8347,20.8524,20.8258,20.8524,224900.0
2014-06-20 15:50:00,23.53,23.56,23.52,23.56,811600.0,20.8524,20.879,20.8436,20.879,811600.0
2014-06-23 09:30:00,23.45,23.65,23.45,23.6,78800.0,20.7815,20.9588,20.7815,20.9145,78800.0
2014-06-23 09:40:00,23.59,23.65,23.56,23.63,65400.0,20.9056,20.9588,20.879,20.941,65400.0
2014-06-23 09:50:00,23.64,23.87,23.63,23.86,174600.0,20.9499,21.1537,20.941,21.1449,174600.0
2014-06-23 10:00:00,23.86,24.0,23.82,23.87,293000.0,21.1449,21.2689,21.1094,21.1537,293000.0
2014-06-23 10:10:00,23.87,23.88,23.7,23.71,172300.0,21.1537,21.1626,21.0031,21.0119,172300.0
2014-06-23 10:20:00,23.71,23.8,23.71,23.79,101400.0,21.0119,21.0917,21.0119,21.0828,101400.0
2014-06-23 10:30:00,23.78,23.88,23.78,23.88,126700.0,21.074,21.1626,21.074,21.1626,126700.0
2014-06-23 10:40:00,23.88,23.91,23.83,23.84,84100.0,21.1626,21.1892,21.1183,21.1271,84100.0
2014-06-23 10:50:00,23.84,23.87,23.79,23.86,64600.0,21.1271,21.1537,21.0828,21.1449,64600.0
2014-06-23 11:00:00,23.86,23.87,23.79,23.8,53000.0,21.1449,21.1537,21.0828,21.0917,53000.0
2014-06-23 11:10:00,23.81,23.82,23.76,23.78,62100.0,21.1006,21.1094,21.0562,21.074,62100.0
2014-06-23 11:20:00,23.78,23.79,23.75,23.75,66200.0,21.074,21.0828,21.0474,21.0474,66200.0
2014-06-23 11:30:00,23.75,23.8,23.75,23.8,66300.0,21.0474,21.0917,21.0474,21.0917,66300.0
2014-06-23 11:40:00,23.8,23.85,23.79,23.83,54400.0,21.0917,21.136,21.0828,21.1183,54400.0
2014-06-23 11:50:00,23.84,23.87,23.83,23.86,50900.0,21.1271,21.1537,21.1183,21.1449,50900.0
2014-06-23 12:00:00,23.86,23.89,23.84,23.87,42600.0,21.1449,21.1715,21.1271,21.1537,42600.0
2014-06-23 12:10:00,23.87,23.9,23.86,23.89,24100.0,21.1537,21.1803,21.1449,21.1715,24100.0
2014-06-23 12:20:00,23.89,23.91,23.87,23.87,36300.0,21.1715,21.1892,21.1537,21.1537,36300.0
2014-06-23 12:30:00,23.88,23.9,23.87,23.88,47600.0,21.1626,21.1803,21.1537,21.1626,47600.0
2014-06-23 12:40:00,23.88,23.9,23.87,23.87,19300.0,21.1626,21.1803,21.1537,21.1537,19300.0
2014-06-23 12:50:00,23.87,23.87,23.8,23.81,40600.0,21.1537,21.1537,21.0917,21.1006,40600.0
2014-06-23 13:00:00,23.8,23.81,23.79,23.8,30800.0,21.0917,21.1006,21.0828,21.0917,30800.0
2014-06-23 13:10:00,23.8,23.81,23.73,23.73,100800.0,21.0917,21.1006,21.0297,21.0297,100800.0
2014-06-23 13:20:00,23.74,23.78,23.73,23.77,43000.0,21.0385,21.074,21.0297,21.0651,43000.0
2014-06-23 13:30:00,23.78,23.78,23.75,23.76,82500.0,21.074,21.074,21.0474,21.0562,82500.0
2014-06-23 13:40:00,23.76,23.76,23.71,23.71,46500.0,21.0562,21.0562,21.0119,21.0119,46500.0
2014-06-23 13:50:00,23.72,23.73,23.71,23.71,55200.0,21.0208,21.0297,21.0119,21.0119,55200.0
2014-06-23 14:00:00,23.71,23.73,23.7,23.7,43800.0,21.0119,21.0297,21.0031,21.0031,43800.0
2014-06-23 14:10:00,23.7,23.71,23.67,23.69,98000.0,21.0031,21.0119,20.9765,20.9942,98000.0
2014-06-23 14:20:00,23.7,23.73,23.69,23.72,34400.0,21.0031,21.0297,20.9942,21.0208,34400.0
2014-06-23 14:30:00,23.72,23.73,23.67,23.7,94100.0,21.0208,21.0297,20.9765,21.0031,94100.0
2014-06-23 14:40:00,23.7,23.71,23.65,23.65,64400.0,21.0031,21.0119,20.9588,20.9588,64400.0
2014-06-23 14:50:00,23.66,23.67,23.65,23.67,34600.0,20.9676,20.9765,20.9588,20.9765,34600.0
2014-06-23 15:00:00,23.66,23.7,23.65,23.66,74900.0,20.9676,21.0031,20.9588,20.9676,74900.0
2014-06-23 15:10:00,23.66,23.68,23.65,23.65,102700.0,20.9676,20.9853,20.9588,20.9588,102700.0
2014-06-23 15:20:00,23.65,23.67,23.59,23.6,149300.0,20.9588,20.9765,20.9056,20.9145,149300.0
2014-06-23 15:30:00,23.6,23.6,23.58,23.59,118500.0,20.9145,20.9145,20.8967,20.9056,118500.0
2014-06-23 15:40:00,23.58,23.6,23.58,23.59,229000.0,20.8967,20.9145,20.8967,20.9056,229000.0
2014-06-23 15:50:00,23.58,23.6,23.56,23.59,650000.0,20.8967,20.9145,20.879,20.9056,650000.0
2014-06-24 09:30:00,23.51,23.76,23.5,23.74,88300.0,20.8347,21.0562,20.8258,21.0385,88300.0
2014-06-24 09:40:00,23.74,23.78,23.71,23.76,50800.0,21.0385,21.074,21.0119,21.0562,50800.0
2014-06-24 09:50:00,23.75,23.76,23.65,23.66,43900.0,21.0474,21.0562,20.9588,20.9676,43900.0
2014-06-24 10:00:00,23.64,24.1,23.64,24.01,783700.0,20.9499,21.3576,20.9499,21.2778,783700.0
2014-06-24 10:10:00,24.02,24.12,23.96,24.01,466200.0,21.2867,21.3753,21.2335,21.2778,466200.0
2014-06-24 10:20:00,24.01,24.05,23.97,24.01,216800.0,21.2778,21.3132,21.2423,21.2778,216800.0
2014-06-24 10:30:00,24.01,24.06,23.99,24.02,161200.0,21.2778,21.3221,21.2601,21.2867,161200.0
2014-06-24 10:40:00,24.02,24.15,23.95,24.14,259800.0,21.2867,21.4019,21.2246,21.393,259800.0
2014-06-24 10:50:00,24.15,24.21,24.13,24.21,163500.0,21.4019,21.455,21.3841,21.455,163500.0
2014-06-24 11:00:00,24.21,24.38,24.2,24.35,268100.0,21.455,21.6057,21.4462,21.5791,268100.0
2014-06-24 11:10:00,24.34,24.37,24.31,24.34,206100.0,21.5702,21.5968,21.5437,21.5702,206100.0
2014-06-24 11:20:00,24.34,24.43,24.34,24.42,164800.0,21.5702,21.65,21.5702,21.6411,164800.0
2014-06-24 11:30:00,24.42,24.48,24.41,24.47,161500.0,21.6411,21.6943,21.6323,21.6855,161500.0
2014-06-24 11:40:00,24.46,24.49,24.38,24.39,308900.0,21.6766,21.7032,21.6057,21.6146,308900.0
2014-06-24 11:50:00,24.38,24.4,24.33,24.33,93800.0,21.6057,21.6234,21.5614,21.5614,93800.0
2014-06-24 12:00:00,24.34,24.39,24.3,24.35,111600.0,21.5702,21.6146,21.5348,21.5791,111600.0
2014-06-24 12:10:00,24.34,24.35,24.27,24.28,70800.0,21.5702,21.5791,21.5082,21.5171,70800.0
2014-06-24 12:20:00,24.28,24.28,24.2,24.23,97400.0,21.5171,21.5171,21.4462,21.4728,97400.0
2014-06-24 12:30:00,24.22,24.23,24.17,24.2,53500.0,21.4639,21.4728,21.4196,21.4462,53500.0
2014-06-24 12:40:00,24.21,24.27,24.2,24.22,112300.0,21.455,21.5082,21.4462,21.4639,112300.0
2014-06-24 12:50:00,24.22,24.26,24.18,24.19,84500.0,21.4639,21.4993,21.4285,21.4373,84500.0
2014-06-24 13:00:00,24.18,24.2,24.09,24.12,112000.0,21.4285,21.4462,21.3487,21.3753,112000.0
2014-06-24 13:10:00,24.13,24.14,24.04,24.04,92400.0,21.3841,21.393,21.3044,21.3044,92400.0
2014-06-24 13:20:00,24.05,24.05,23.97,24.04,119500.0,21.3132,21.3132,21.2423,21.3044,119500.0
2014-06-24 13:30:00,24.04,24.18,24.03,24.17,120000.0,21.3044,21.4285,21.2955,21.4196,120000.0
2014-06-24 13:40:00,24.17,24.19,24.14,24.16,83300.0,21.4196,21.4373,21.393,21.4107,83300.0
2014-06-24 13:50:00,24.16,24.18,24.04,24.04,104900.0,21.4107,21.4285,21.3044,21.3044,104900.0
2014-06-24 14:00:00,24.04,24.11,24.04,24.08,60900.0,21.3044,21.3664,21.3044,21.3398,60900.0
2014-06-24 14:10:00,24.08,24.15,24.07,24.11,73400.0,21.3398,21.4019,21.331,21.3664,73400.0
2014-06-24 14:20:00,24.11,24.14,24.04,24.06,46700.0,21.3664,21.393,21.3044,21.3221,46700.0
2014-06-24 14:30:00,24.06,24.08,24.0,24.04,92500.0,21.3221,21.3398,21.2689,21.3044,92500.0
2014-06-24 14:40:00,24.04,24.1,24.03,24.09,47600.0,21.3044,21.3576,21.2955,21.3487,47600.0
2014-06-24 14:50:00,24.1,24.17,24.09,24.13,147000.0,21.3576,21.4196,21.3487,21.3841,147000.0
2014-06-24 15:00:00,24.13,24.15,24.09,24.1,201000.0,21.3841,21.4019,21.3487,21.3576,201000.0
2014-06-24 15:10:00,24.1,24.11,23.98,23.98,145600.0,21.3576,21.3664,21.2512,21.2512,145600.0
2014-06-24 15:20:00,23.97,24.01,23.92,23.94,149900.0,21.2423,21.2778,21.198,21.2158,149900.0
2014-06-24 15:30:00,23.93,23.97,23.83,23.83,190000.0,21.2069,21.2423,21.1183,21.1183,190000.0
2014-06-24 15:40:00,23.83,23.91,23.82,23.88,304400.0,21.1183,21.1892,21.1094,21.1626,304400.0
2014-06-24 15:50:00,23.88,23.92,23.85,23.89,382500.0,21.1626,21.198,21.136,21.1715,382500.0
2014-06-25 09:30:00,23.86,24.11,23.78,23.78,170900.0,21.1449,21.3664,21.074,21.074,170900.0
2014-06-25 09:40:00,23.78,23.89,23.66,23.87,114900.0,21.074,21.1715,20.9676,21.1537,114900.0
2014-06-25 09:50:00,23.88,24.04,23.88,23.96,146800.0,21.1626,21.3044,21.1626,21.2335,146800.0
2014-06-25 10:00:00,23.96,23.99,23.76,23.86,81400.0,21.2335,21.2601,21.0562,21.1449,81400.0
2014-06-25 10:10:00,23.86,23.94,23.82,23.82,50000.0,21.1449,21.2158,21.1094,21.1094,50000.0
2014-06-25 10:20:00,23.82,23.87,23.79,23.82,49900.0,21.1094,21.1537,21.0828,21.1094,49900.0
2014-06-25 10:30:00,23.81,23.89,23.78,23.8,53600.0,21.1006,21.1715,21.074,21.0917,53600.0
2014-06-25 10:40:00,23.8,23.87,23.79,23.84,45400.0,21.0917,21.1537,21.0828,21.1271,45400.0
2014-06-25 10:50:00,23.85,23.97,23.84,23.97,46800.0,21.136,21.2423,21.1271,21.2423,46800.0
2014-06-25 11:00:00,23.96,24.04,23.94,23.95,143700.0,21.2335,21.3044,21.2158,21.2246,143700.0
2014-06-25 11:10:00,23.95,23.97,23.89,23.89,33600.0,21.2246,21.2423,21.1715,21.1715,33600.0
2014-06-25 11:20:00,23.9,23.93,23.86,23.86,44100.0,21.1803,21.2069,21.1449,21.1449,44100.0
2014-06-25 11:30:00,23.86,23.9,23.79,23.8,65100.0,21.1449,21.1803,21.0828,21.0917,65100.0
2014-06-25 11:40:00,23.81,23.85,23.78,23.78,37200.0,21.1006,21.136,21.074,21.074,37200.0
2014-06-25 11:50:00,23.79,23.84,23.78,23.82,23100.0,21.0828,21.1271,21.074,21.1094,23100.0
2014-06-25 12:00:00,23.81,23.85,23.8,23.81,44900.0,21.1006,21.136,21.0917,21.1006,44900.0
2014-06-25 12:10:00,23.8,23.84,23.78,23.82,46400.0,21.0917,21.1271,21.074,21.1094,46400.0
2014-06-25 12:20:00,23.82,23.85,23.81,23.85,31000.0,21.1094,21.136,21.1006,21.136,31000.0
2014-06-25 12:30:00,23.84,23.85,23.83,23.84,75500.0,21.1271,21.136,21.1183,21.1271,75500.0
2014-06-25 12:40:00,23.85,23.89,23.84,23.88,15900.0,21.136,21.1715,21.1271,21.1626,15900.0
2014-06-25 12:50:00,23.88,23.91,23.87,23.9,31000.0,21.1626,21.1892,21.1537,21.1803,31000.0
2014-06-25 13:00:00,23.91,23.96,23.91,23.94,40200.0,21.1892,21.2335,21.1892,21.2158,40200.0
2014-06-25 13:10:00,23.94,23.97,23.93,23.97,20700.0,21.2158,21.2423,21.2069,21.2423,20700.0
2014-06-25 13:20:00,23.97,24.05,23.97,24.02,52100.0,21.2423,21.3132,21.2423,21.2867,52100.0
2014-06-25 13:30:00,24.02,24.04,24.0,24.03,17400.0,21.2867,21.3044,21.2689,21.2955,17400.0
2014-06-25 13:40:00,24.02,24.02,24.0,24.01,15800.0,21.2867,21.2867,21.2689,21.2778,15800.0
2014-06-25 13:50:00,24.0,24.05,24.0,24.05,47800.0,21.2689,21.3132,21.2689,21.3132,47800.0
2014-06-25 14:00:00,24.04,24.06,24.01,24.04,36100.0,21.3044,21.3221,21.2778,21.3044,36100.0
2014-06-25 14:10:00,24.04,24.04,23.96,23.98,78600.0,21.3044,21.3044,21.2335,21.2512,78600.0
2014-06-25 14:20:00,23.97,24.01,23.96,23.97,31100.0,21.2423,21.2778,21.2335,21.2423,31100.0
2014-06-25 14:30:00,23.98,24.02,23.96,23.96,76500.0,21.2512,21.2867,21.2335,21.2335,76500.0
2014-06-25 14:40:00,23.96,23.98,23.93,23.95,56400.0,21.2335,21.2512,21.2069,21.2246,56400.0
2014-06-25 14:50:00,23.95,24.0,23.95,23.99,20600.0,21.2246,21.2689,21.2246,21.2601,20600.0
2014-06-25 15:00:00,23.99,23.99,23.97,23.98,28200.0,21.2601,21.2601,21.2423,21.2512,28200.0
2014-06-25 15:10:00,23.98,24.0,23.96,24.0,33700.0,21.2512,21.2689,21.2335,21.2689,33700.0
2014-06-25 15:20:00,24.0,24.03,24.0,24.03,60400.0,21.2689,21.2955,21.2689,21.2955,60400.0
2014-06-25 15:30:00,24.02,24.1,24.02,24.09,160600.0,21.2867,21.3576,21.2867,21.3487,160600.0
2014-06-25 15:40:00,24.09,24.12,24.07,24.08,135200.0,21.3487,21.3753,21.331,21.3398,135200.0
2014-06-25 15:50:00,24.07,24.08,24.05,24.07,227000.0,21.331,21.3398,21.3132,21.331,227000.0
2014-06-26 09:30:00,24.04,24.09,23.71,23.87,193600.0,21.3044,21.3487,21.0119,21.1537,193600.0
2014-06-26 09:40:00,23.87,23.87,23.67,23.72,131200.0,21.1537,21.1537,20.9765,21.0208,131200.0
2014-06-26 09:50:00,23.71,23.72,23.63,23.7,110400.0,21.0119,21.0208,20.941,21.0031,110400.0
2014-06-26 10:00:00,23.69,23.76,23.68,23.73,92400.0,20.9942,21.0562,20.9853,21.0297,92400.0
2014-06-26 10:10:00,23.73,23.92,23.73,23.9,252100.0,21.0297,21.198,21.0297,21.1803,252100.0
2014-06-26 10:20:00,23.89,23.98,23.84,23.88,126200.0,21.1715,21.2512,21.1271,21.1626,126200.0
2014-06-26 10:30:00,23.88,23.88,23.76,23.78,59500.0,21.1626,21.1626,21.0562,21.074,59500.0
2014-06-26 10:40:00,23.77,23.83,23.74,23.8,46400.0,21.0651,21.1183,21.0385,21.0917,46400.0
2014-06-26 10:50:00,23.8,23.84,23.78,23.83,68700.0,21.0917,21.1271,21.074,21.1183,68700.0
2014-06-26 11:00:00,23.84,23.96,23.84,23.96,49400.0,21.1271,21.2335,21.1271,21.2335,49400.0
2014-06-26 11:10:00,23.97,24.02,23.93,24.01,56500.0,21.2423,21.2867,21.2069,21.2778,56500.0
2014-06-26 11:20:00,24.01,24.13,24.01,24.08,154800.0,21.2778,21.3841,21.2778,21.3398,154800.0
2014-06-26 11:30:00,24.08,24.12,24.03,24.08,174000.0,21.3398,21.3753,21.2955,21.3398,174000.0
2014-06-26 11:40:00,24.08,24.09,24.03,24.03,131900.0,21.3398,21.3487,21.2955,21.2955,131900.0
2014-06-26 11:50:00,24.04,24.1,24.0,24.02,222600.0,21.3044,21.3576,21.2689,21.2867,222600.0
2014-06-26 12:00:00,24.02,24.03,23.98,23.99,45900.0,21.2867,21.2955,21.2512,21.2601,45900.0
2014-06-26 12:10:00,23.99,23.99,23.96,23.99,46500.0,21.2601,21.2601,21.2335,21.2601,46500.0
2014-06-26 12:20:00,23.99,24.03,23.97,23.98,30600.0,21.2601,21.2955,21.2423,21.2512,30600.0
2014-06-26 12:30:00,23.98,24.0,23.95,23.96,36400.0,21.2512,21.2689,21.2246,21.2335,36400.0
2014-06-26 12:40:00,23.96,24.02,23.95,24.01,34400.0,21.2335,21.2867,21.2246,21.2778,34400.0
2014-06-26 12:50:00,24.01,24.05,24.0,24.04,71400.0,21.2778,21.3132,21.2689,21.3044,71400.0
2014-06-26 13:00:00,24.04,24.07,24.03,24.07,28800.0,21.3044,21.331,21.2955,21.331,28800.0
2014-06-26 13:10:00,24.07,24.07,24.03,24.04,30900.0,21.331,21.331,21.2955,21.3044,30900.0
2014-06-26 13:20:00,24.03,24.1,24.02,24.08,37000.0,21.2955,21.3576,21.2867,21.3398,37000.0
2014-06-26 13:30:00,24.09,24.1,24.05,24.07,51900.0,21.3487,21.3576,21.3132,21.331,51900.0
2014-06-26 13:40:00,24.07,24.08,24.01,24.03,49800.0,21.331,21.3398,21.2778,21.2955,49800.0
2014-06-26 13:50:00,24.03,24.04,23.94,23.95,60200.0,21.2955,21.3044,21.2158,21.2246,60200.0
2014-06-26 14:00:00,23.95,23.96,23.93,23.94,45900.0,21.2246,21.2335,21.2069,21.2158,45900.0
2014-06-26 14:10:00,23.94,23.95,23.91,23.95,120800.0,21.2158,21.2246,21.1892,21.2246,120800.0
2014-06-26 14:20:00,23.95,23.95,23.92,23.95,59900.0,21.2246,21.2246,21.198,21.2246,59900.0
2014-06-26 14:30:00,23.95,23.95,23.92,23.93,57800.0,21.2246,21.2246,21.198,21.2069,57800.0
2014-06-26 14:40:00,23.93,23.93,23.89,23.91,79100.0,21.2069,21.2069,21.1715,21.1892,79100.0
2014-06-26 14:50:00,23.91,23.92,23.89,23.89,47600.0,21.1892,21.198,21.1715,21.1715,47600.0
2014-06-26 15:00:00,23.9,23.94,23.89,23.92,92600.0,21.1803,21.2158,21.1715,21.198,92600.0
2014-06-26 15:10:00,23.93,23.93,23.9,23.91,64100.0,21.2069,21.2069,21.1803,21.1892,64100.0
2014-06-26 15:20:00,23.91,23.91,23.88,23.89,38800.0,21.1892,21.1892,21.1626,21.1715,38800.0
2014-06-26 15:30:00,23.88,23.92,23.88,23.92,66300.0,21.1626,21.198,21.1626,21.198,66300.0
2014-06-26 15:40:00,23.92,23.92,23.85,23.89,202500.0,21.198,21.198,21.136,21.1715,202500.0
2014-06-26 15:50:00,23.89,23.91,23.87,23.88,333100.0,21.1715,21.1892,21.1537,21.1626,333100.0
2014-06-27 09:30:00,23.85,24.03,23.85,23.98,84300.0,21.136,21.2955,21.136,21.2512,84300.0
2014-06-27 09:40:00,23.99,24.0,23.71,23.73,136400.0,21.2601,21.2689,21.0119,21.0297,136400.0
2014-06-27 09:50:00,23.72,23.73,23.56,23.58,313900.0,21.0208,21.0297,20.879,20.8967,313900.0
2014-06-27 10:00:00,23.59,23.61,23.43,23.51,303900.0,20.9056,20.9233,20.7638,20.8347,303900.0
2014-06-27 10:10:00,23.51,23.54,23.46,23.48,180700.0,20.8347,20.8613,20.7904,20.8081,180700.0
2014-06-27 10:20:00,23.48,23.5,23.37,23.38,244700.0,20.8081,20.8258,20.7106,20.7195,244700.0
2014-06-27 10:30:00,23.38,23.52,23.36,23.49,115900.0,20.7195,20.8436,20.7018,20.817,115900.0
2014-06-27 10:40:00,23.48,23.51,23.41,23.42,99800.0,20.8081,20.8347,20.7461,20.7549,99800.0
2014-06-27 10:50:00,23.42,23.51,23.42,23.51,92600.0,20.7549,20.8347,20.7549,20.8347,92600.0
2014-06-27 11:00:00,23.51,23.6,23.51,23.56,132200.0,20.8347,20.9145,20.8347,20.879,132200.0
2014-06-27 11:10:00,23.55,23.55,23.47,23.5,99100.0,20.8701,20.8701,20.7992,20.8258,99100.0
2014-06-27 11:20:00,23.51,23.53,23.45,23.49,126600.0,20.8347,20.8524,20.7815,20.817,126600.0
2014-06-27 11:30:00,23.49,23.53,23.48,23.5,71300.0,20.817,20.8524,20.8081,20.8258,71300.0
2014-06-27 11:40:00,23.5,23.53,23.49,23.52,73500.0,20.8258,20.8524,20.817,20.8436,73500.0
2014-06-27 11:50:00,23.52,23.59,23.52,23.55,85200.0,20.8436,20.9056,20.8436,20.8701,85200.0
2014-06-27 12:00:00,23.55,23.64,23.55,23.58,81000.0,20.8701,20.9499,20.8701,20.8967,81000.0
2014-06-27 12:10:00,23.58,23.61,23.53,23.55,86000.0,20.8967,20.9233,20.8524,20.8701,86000.0
2014-06-27 12:20:00,23.55,23.61,23.54,23.56,55500.0,20.8701,20.9233,20.8613,20.879,55500.0
2014-06-27 12:30:00,23.56,23.64,23.56,23.63,77300.0,20.879,20.9499,20.879,20.941,77300.0
2014-06-27 12:40:00,23.63,23.64,23.58,23.63,47700.0,20.941,20.9499,20.8967,20.941,47700.0
2014-06-27 12:50:00,23.63,23.67,23.63,23.67,34300.0,20.941,20.9765,20.941,20.9765,34300.0
2014-06-27 13:00:00,23.66,23.67,23.65,23.65,25800.0,20.9676,20.9765,20.9588,20.9588,25800.0
2014-06-27 13:10:00,23.65,23.66,23.55,23.55,60700.0,20.9588,20.9676,20.8701,20.8701,60700.0
2014-06-27 13:20:00,23.55,23.56,23.53,23.55,74500.0,20.8701,20.879,20.8524,20.8701,74500.0
2014-06-27 13:30:00,23.56,23.62,23.55,23.62,83000.0,20.879,20.9322,20.8701,20.9322,83000.0
2014-06-27 13:40:00,23.62,23.66,23.61,23.61,65400.0,20.9322,20.9676,20.9233,20.9233,65400.0
2014-06-27 13:50:00,23.61,23.68,23.6,23.66,69900.0,20.9233,20.9853,20.9145,20.9676,69900.0
2014-06-27 14:00:00,23.66,23.73,23.63,23.7,71700.0,20.9676,21.0297,20.941,21.0031,71700.0
2014-06-27 14:10:00,23.7,23.72,23.7,23.7,54100.0,21.0031,21.0208,21.0031,21.0031,54100.0
2014-06-27 14:20:00,23.7,23.74,23.7,23.71,39300.0,21.0031,21.0385,21.0031,21.0119,39300.0
2014-06-27 14:30:00,23.72,23.77,23.71,23.74,71000.0,21.0208,21.0651,21.0119,21.0385,71000.0
2014-06-27 14:40:00,23.75,23.77,23.73,23.73,40700.0,21.0474,21.0651,21.0297,21.0297,40700.0
2014-06-27 14:50:00,23.74,23.76,23.72,23.74,56600.0,21.0385,21.0562,21.0208,21.0385,56600.0
2014-06-27 15:00:00,23.74,23.78,23.73,23.77,65100.0,21.0385,21.074,21.0297,21.0651,65100.0
2014-06-27 15:10:00,23.78,23.8,23.77,23.77,77200.0,21.074,21.0917,21.0651,21.0651,77200.0
2014-06-27 15:20:00,23.78,23.85,23.77,23.85,91500.0,21.074,21.136,21.0651,21.136,91500.0
2014-06-27 15:30:00,23.85,23.88,23.83,23.84,173700.0,21.136,21.1626,21.1183,21.1271,173700.0
2014-06-27 15:40:00,23.83,23.86,23.81,23.82,230900.0,21.1183,21.1449,21.1006,21.1094,230900.0
2014-06-27 15:50:00,23.82,23.83,23.78,23.82,451800.0,21.1094,21.1183,21.074,21.1094,451800.0
2014-06-30 09:30:00,23.88,24.2,23.88,24.05,351800.0,21.1626,21.4462,21.1626,21.3132,351800.0
2014-06-30 09:40:00,24.05,24.24,23.99,24.2,206300.0,21.3132,21.4816,21.2601,21.4462,206300.0
2014-06-30 09:50:00,24.19,24.29,24.16,24.28,203400.0,21.4373,21.5259,21.4107,21.5171,203400.0
2014-06-30 10:00:00,24.28,24.59,24.28,24.55,597000.0,21.5171,21.7918,21.5171,21.7563,597000.0
2014-06-30 10:10:00,24.54,24.72,24.48,24.67,410700.0,21.7475,21.907,21.6943,21.8627,410700.0
2014-06-30 10:20:00,24.67,24.75,24.51,24.59,494400.0,21.8627,21.9336,21.7209,21.7918,494400.0
2014-06-30 10:30:00,24.6,24.66,24.51,24.6,181600.0,21.8007,21.8538,21.7209,21.8007,181600.0
2014-06-30 10:40:00,24.6,24.62,24.54,24.59,164900.0,21.8007,21.8184,21.7475,21.7918,164900.0
2014-06-30 10:50:00,24.58,24.63,24.51,24.51,205600.0,21.7829,21.8272,21.7209,21.7209,205600.0
2014-06-30 11:00:00,24.51,24.54,24.46,24.47,147200.0,21.7209,21.7475,21.6766,21.6855,147200.0
2014-06-30 11:10:00,24.47,24.5,24.43,24.5,113600.0,21.6855,21.712,21.65,21.712,113600.0
2014-06-30 11:20:00,24.5,24.55,24.48,24.49,136400.0,21.712,21.7563,21.6943,21.7032,136400.0
2014-06-30 11:30:00,24.49,24.54,24.46,24.54,74600.0,21.7032,21.7475,21.6766,21.7475,74600.0
2014-06-30 11:40:00,24.54,24.55,24.51,24.52,58600.0,21.7475,21.7563,21.7209,21.7298,58600.0
2014-06-30 11:50:00,24.52,24.55,24.5,24.55,83100.0,21.7298,21.7563,21.712,21.7563,83100.0
2014-06-30 12:00:00,24.54,24.6,24.51,24.54,123500.0,21.7475,21.8007,21.7209,21.7475,123500.0
2014-06-30 12:10:00,24.54,24.57,24.52,24.55,69500.0,21.7475,21.7741,21.7298,21.7563,69500.0
2014-06-30 12:20:00,24.55,24.59,24.53,24.57,64400.0,21.7563,21.7918,21.7386,21.7741,64400.0
2014-06-30 12:30:00,24.56,24.59,24.55,24.57,73300.0,21.7652,21.7918,21.7563,21.7741,73300.0
2014-06-30 12:40:00,24.56,24.59,24.56,24.59,42000.0,21.7652,21.7918,21.7652,21.7918,42000.0
2014-06-30 12:50:00,24.6,24.61,24.54,24.54,45900.0,21.8007,21.8095,21.7475,21.7475,45900.0
2014-06-30 13:00:00,24.55,24.59,24.55,24.57,49600.0,21.7563,21.7918,21.7563,21.7741,49600.0
2014-06-30 13:10:00,24.57,24.6,24.54,24.58,208200.0,21.7741,21.8007,21.7475,21.7829,208200.0
2014-06-30 13:20:00,24.58,24.59,24.54,24.54,52200.0,21.7829,21.7918,21.7475,21.7475,52200.0
2014-06-30 13:30:00,24.54,24.57,24.53,24.56,71000.0,21.7475,21.7741,21.7386,21.7652,71000.0
2014-06-30 13:40:00,24.56,24.56,24.54,24.54,36500.0,21.7652,21.7652,21.7475,21.7475,36500.0
2014-06-30 13:50:00,24.54,24.55,24.5,24.53,68800.0,21.7475,21.7563,21.712,21.7386,68800.0
2014-06-30 14:00:00,24.54,24.57,24.53,24.55,56600.0,21.7475,21.7741,21.7386,21.7563,56600.0
2014-06-30 14:10:00,24.55,24.59,24.55,24.58,81400.0,21.7563,21.7918,21.7563,21.7829,81400.0
2014-06-30 14:20:00,24.58,24.63,24.57,24.62,79200.0,21.7829,21.8272,21.7741,21.8184,79200.0
2014-06-30 14:30:00,24.63,24.66,24.6,24.63,84700.0,21.8272,21.8538,21.8007,21.8272,84700.0
2014-06-30 14:40:00,24.63,24.63,24.59,24.61,193500.0,21.8272,21.8272,21.7918,21.8095,193500.0
2014-06-30 14:50:00,24.6,24.62,24.54,24.55,94900.0,21.8007,21.8184,21.7475,21.7563,94900.0
2014-06-30 15:00:00,24.55,24.55,24.53,24.55,96000.0,21.7563,21.7563,21.7386,21.7563,96000.0
2014-06-30 15:10:00,24.55,24.59,24.55,24.57,71500.0,21.7563,21.7918,21.7563,21.7741,71500.0
2014-06-30 15:20:00,24.57,24.59,24.57,24.58,71400.0,21.7741,21.7918,21.7741,21.7829,71400.0
2014-06-30 15:30:00,24.58,24.59,24.53,24.55,157000.0,21.7829,21.7918,21.7386,21.7563,157000.0
2014-06-30 15:40:00,24.55,24.57,24.5,24.53,303900.0,21.7563,21.7741,21.712,21.7386,303900.0
2014-06-30 15:50:00,24.53,24.58,24.53,24.57,511500.0,21.7386,21.7829,21.7386,21.7741,511500.0
2014-07-01 09:30:00,24.57,24.84,24.55,24.79,521600.0,21.7741,22.0133,21.7563,21.969,521600.0
2014-07-01 09:40:00,24.8,24.81,24.68,24.71,106000.0,21.9779,21.9868,21.8716,21.8981,106000.0
2014-07-01 09:50:00,24.72,24.93,24.72,24.88,176900.0,21.907,22.0931,21.907,22.0488,176900.0
2014-07-01 10:00:00,24.86,24.89,24.76,24.87,77200.0,22.0311,22.0577,21.9425,22.0399,77200.0
2014-07-01 10:10:00,24.86,24.93,24.86,24.93,109800.0,22.0311,22.0931,22.0311,22.0931,109800.0
2014-07-01 10:20:00,24.92,24.94,24.84,24.84,97900.0,22.0842,22.102,22.0133,22.0133,97900.0
2014-07-01 10:30:00,24.85,24.94,24.84,24.93,200700.0,22.0222,22.102,22.0133,22.0931,200700.0
2014-07-01 10:40:00,24.93,25.03,24.89,25.03,282200.0,22.0931,22.1817,22.0577,22.1817,282200.0
2014-07-01 10:50:00,25.02,25.1,25.0,25.09,252500.0,22.1729,22.2438,22.1551,22.2349,252500.0
2014-07-01 11:00:00,25.09,25.12,25.01,25.05,148900.0,22.2349,22.2615,22.164,22.1995,148900.0
2014-07-01 11:10:00,25.04,25.09,25.04,25.06,108700.0,22.1906,22.2349,22.1906,22.2083,108700.0
2014-07-01 11:20:00,25.05,25.09,25.01,25.03,159200.0,22.1995,22.2349,22.164,22.1817,159200.0
2014-07-01 11:30:00,25.03,25.04,24.96,25.0,118000.0,22.1817,22.1906,22.1197,22.1551,118000.0
2014-07-01 11:40:00,24.99,25.0,24.91,24.92,36800.0,22.1463,22.1551,22.0754,22.0842,36800.0
2014-07-01 11:50:00,24.92,24.93,24.86,24.87,56100.0,22.0842,22.0931,22.0311,22.0399,56100.0
2014-07-01 12:00:00,24.87,24.92,24.86,24.92,67200.0,22.0399,22.0842,22.0311,22.0842,67200.0
2014-07-01 12:10:00,24.92,24.96,24.92,24.96,60200.0,22.0842,22.1197,22.0842,22.1197,60200.0
2014-07-01 12:20:00,24.95,25.0,24.95,24.97,81700.0,22.1108,22.1551,22.1108,22.1286,81700.0
2014-07-01 12:30:00,24.97,25.05,24.97,25.03,104400.0,22.1286,22.1995,22.1286,22.1817,104400.0
2014-07-01 12:40:00,25.03,25.08,25.03,25.08,76000.0,22.1817,22.226,22.1817,22.226,76000.0
2014-07-01 12:50:00,25.08,25.14,25.06,25.14,152400.0,22.226,22.2792,22.2083,22.2792,152400.0
2014-07-01 13:00:00,25.13,25.17,25.12,25.14,79500.0,22.2703,22.3058,22.2615,22.2792,79500.0
2014-07-01 13:10:00,25.13,25.17,25.11,25.16,85400.0,22.2703,22.3058,22.2526,22.2969,85400.0
2014-07-01 13:20:00,25.17,25.19,25.15,25.18,113800.0,22.3058,22.3235,22.2881,22.3147,113800.0
2014-07-01 13:30:00,25.18,25.19,25.16,25.17,81300.0,22.3147,22.3235,22.2969,22.3058,81300.0
2014-07-01 13:40:00,25.17,25.18,25.13,25.18,83600.0,22.3058,22.3147,22.2703,22.3147,83600.0
2014-07-01 13:50:00,25.17,25.18,25.07,25.11,70500.0,22.3058,22.3147,22.2172,22.2526,70500.0
2014-07-01 14:00:00,25.11,25.11,25.04,25.1,64000.0,22.2526,22.2526,22.1906,22.2438,64000.0
2014-07-01 14:10:00,25.1,25.12,25.09,25.11,64500.0,22.2438,22.2615,22.2349,22.2526,64500.0
2014-07-01 14:20:00,25.1,25.12,25.08,25.11,69900.0,22.2438,22.2615,22.226,22.2526,69900.0
2014-07-01 14:30:00,25.1,25.13,25.08,25.13,77500.0,22.2438,22.2703,22.226,22.2703,77500.0
2014-07-01 14:40:00,25.13,25.14,25.1,25.12,98500.0,22.2703,22.2792,22.2438,22.2615,98500.0
2014-07-01 14:50:00,25.12,25.13,25.11,25.13,89000.0,22.2615,22.2703,22.2526,22.2703,89000.0
2014-07-01 15:00:00,25.13,25.14,25.1,25.13,67400.0,22.2703,22.2792,22.2438,22.2703,67400.0
2014-07-01 15:10:00,25.14,25.17,25.09,25.16,162900.0,22.2792,22.3058,22.2349,22.2969,162900.0
2014-07-01 15:20:00,25.17,25.17,25.13,25.16,115200.0,22.3058,22.3058,22.2703,22.2969,115200.0
2014-07-01 15:30:00,25.15,25.16,25.13,25.15,108300.0,22.2881,22.2969,22.2703,22.2881,108300.0
2014-07-01 15:40:00,25.14,25.17,25.13,25.16,242000.0,22.2792,22.3058,22.2703,22.2969,242000.0
2014-07-01 15:50:00,25.16,25.17,25.09,25.1,526600.0,22.2969,22.3058,22.2349,22.2438,526600.0
2014-07-02 09:30:00,25.15,25.23,25.03,25.19,298500.0,22.2881,22.359,22.1817,22.3235,298500.0
2014-07-02 09:40:00,25.18,25.19,24.91,24.98,231700.0,22.3147,22.3235,22.0754,22.1374,231700.0
2014-07-02 09:50:00,24.98,24.99,24.83,24.98,108400.0,22.1374,22.1463,22.0045,22.1374,108400.0
2014-07-02 10:00:00,24.98,24.99,24.93,24.96,86300.0,22.1374,22.1463,22.0931,22.1197,86300.0
2014-07-02 10:10:00,24.96,24.98,24.91,24.92,51100.0,22.1197,22.1374,22.0754,22.0842,51100.0
2014-07-02 10:20:00,24.92,24.95,24.83,24.86,146700.0,22.0842,22.1108,22.0045,22.0311,146700.0
2014-07-02 10:30:00,24.85,24.86,24.8,24.83,47900.0,22.0222,22.0311,21.9779,22.0045,47900.0
2014-07-02 10:40:00,24.83,24.94,24.83,24.93,46100.0,22.0045,22.102,22.0045,22.0931,46100.0
2014-07-02 10:50:00,24.94,24.96,24.85,24.88,92700.0,22.102,22.1197,22.0222,22.0488,92700.0
2014-07-02 11:00:00,24.88,24.92,24.82,24.83,166100.0,22.0488,22.0842,21.9956,22.0045,166100.0
2014-07-02 11:10:00,24.83,24.85,24.76,24.77,47100.0,22.0045,22.0222,21.9425,21.9513,47100.0
2014-07-02 11:20:00,24.76,24.83,24.74,24.79,72900.0,21.9425,22.0045,21.9247,21.969,72900.0
2014-07-02 11:30:00,24.79,24.85,24.79,24.83,37500.0,21.969,22.0222,21.969,22.0045,37500.0
2014-07-02 11:40:00,24.83,24.84,24.78,24.8,35500.0,22.0045,22.0133,21.9602,21.9779,35500.0
2014-07-02 11:50:00,24.8,24.82,24.78,24.79,32600.0,21.9779,21.9956,21.9602,21.969,32600.0
2014-07-02 12:00:00,24.79,24.81,24.75,24.78,46000.0,21.969,21.9868,21.9336,21.9602,46000.0
2014-07-02 12:10:00,24.77,24.82,24.77,24.79,14500.0,21.9513,21.9956,21.9513,21.969,14500.0
2014-07-02 12:20:00,24.79,24.81,24.78,24.81,24600.0,21.969,21.9868,21.9602,21.9868,24600.0
2014-07-02 12:30:00,24.81,24.84,24.79,24.82,35500.0,21.9868,22.0133,21.969,21.9956,35500.0
2014-07-02 12:40:00,24.82,24.85,24.81,24.83,32000.0,21.9956,22.0222,21.9868,22.0045,32000.0
2014-07-02 12:50:00,24.82,24.84,24.78,24.84,22900.0,21.9956,22.0133,21.9602,22.0133,22900.0
2014-07-02 13:00:00,24.84,24.86,24.8,24.83,39300.0,22.0133,22.0311,21.9779,22.0045,39300.0
2014-07-02 13:10:00,24.83,24.85,24.82,24.82,48500.0,22.0045,22.0222,21.9956,21.9956,48500.0
2014-07-02 13:20:00,24.82,24.85,24.8,24.85,86200.0,21.9956,22.0222,21.9779,22.0222,86200.0
2014-07-02 13:30:00,24.85,24.85,24.79,24.79,62700.0,22.0222,22.0222,21.969,21.969,62700.0
2014-07-02 13:40:00,24.79,24.81,24.76,24.78,50800.0,21.969,21.9868,21.9425,21.9602,50800.0
2014-07-02 13:50:00,24.79,24.84,24.78,24.8,41700.0,21.969,22.0133,21.9602,21.9779,41700.0
2014-07-02 14:00:00,24.79,24.8,24.7,24.71,111400.0,21.969,21.9779,21.8893,21.8981,111400.0
2014-07-02 14:10:00,24.71,24.71,24.64,24.64,164500.0,21.8981,21.8981,21.8361,21.8361,164500.0
2014-07-02 14:20:00,24.64,24.66,24.6,24.62,143200.0,21.8361,21.8538,21.8007,21.8184,143200.0
2014-07-02 14:30:00,24.62,24.62,24.57,24.57,208400.0,21.8184,21.8184,21.7741,21.7741,208400.0
2014-07-02 14:40:00,24.57,24.58,24.52,24.53,172700.0,21.7741,21.7829,21.7298,21.7386,172700.0
2014-07-02 14:50:00,24.52,24.53,24.48,24.53,256600.0,21.7298,21.7386,21.6943,21.7386,256600.0
2014-07-02 15:00:00,24.53,24.55,24.5,24.52,161300.0,21.7386,21.7563,21.712,21.7298,161300.0
2014-07-02 15:10:00,24.52,24.6,24.52,24.6,67500.0,21.7298,21.8007,21.7298,21.8007,67500.0
2014-07-02 15:20:00,24.59,24.62,24.58,24.59,75100.0,21.7918,21.8184,21.7829,21.7918,75100.0
2014-07-02 15:30:00,24.59,24.63,24.59,24.63,58000.0,21.7918,21.8272,21.7918,21.8272,58000.0
2014-07-02 15:40:00,24.63,24.66,24.62,24.64,163500.0,21.8272,21.8538,21.8184,21.8361,163500.0
2014-07-02 15:50:00,24.64,24.67,24.64,24.66,230300.0,21.8361,21.8627,21.8361,21.8538,230300.0
2014-07-03 09:30:00,24.74,24.81,24.64,24.78,215000.0,21.9247,21.9868,21.8361,21.9602,215000.0
2014-07-03 09:40:00,24.78,24.85,24.76,24.8,131900.0,21.9602,22.0222,21.9425,21.9779,131900.0
2014-07-03 09:50:00,24.8,24.83,24.75,24.77,163200.0,21.9779,22.0045,21.9336,21.9513,163200.0
2014-07-03 10:00:00,24.77,24.81,24.7,24.74,137200.0,21.9513,21.9868,21.8893,21.9247,137200.0
2014-07-03 10:10:00,24.74,24.8,24.73,24.79,40900.0,21.9247,21.9779,21.9159,21.969,40900.0
2014-07-03 10:20:00,24.78,24.79,24.71,24.75,76500.0,21.9602,21.969,21.8981,21.9336,76500.0
2014-07-03 10:30:00,24.76,24.8,24.73,24.76,95000.0,21.9425,21.9779,21.9159,21.9425,95000.0
2014-07-03 10:40:00,24.76,24.76,24.7,24.74,44800.0,21.9425,21.9425,21.8893,21.9247,44800.0
2014-07-03 10:50:00,24.73,24.77,24.73,24.75,72400.0,21.9159,21.9513,21.9159,21.9336,72400.0
2014-07-03 11:00:00,24.75,24.77,24.72,24.74,129400.0,21.9336,21.9513,21.907,21.9247,129400.0
2014-07-03 11:10:00,24.74,24.76,24.73,24.76,58400.0,21.9247,21.9425,21.9159,21.9425,58400.0
2014-07-03 11:20:00,24.76,24.82,24.74,24.82,53200.0,21.9425,21.9956,21.9247,21.9956,53200.0
2014-07-03 11:30:00,24.8,24.85,24.78,24.85,70700.0,21.9779,22.0222,21.9602,22.0222,70700.0
2014-07-03 11:40:00,24.83,24.87,24.82,24.86,53800.0,22.0045,22.0399,21.9956,22.0311,53800.0
2014-07-03 11:50:00,24.86,24.94,24.86,24.94,122700.0,22.0311,22.102,22.0311,22.102,122700.0
2014-07-03 12:00:00,24.93,24.95,24.89,24.95,46800.0,22.0931,22.1108,22.0577,22.1108,46800.0
2014-07-03 12:10:00,24.94,24.95,24.89,24.89,80400.0,22.102,22.1108,22.0577,22.0577,80400.0
2014-07-03 12:20:00,24.88,24.93,24.88,24.9,77300.0,22.0488,22.0931,22.0488,22.0665,77300.0
2014-07-03 12:30:00,24.91,24.91,24.83,24.84,73600.0,22.0754,22.0754,22.0045,22.0133,73600.0
2014-07-03 12:40:00,24.83,24.89,24.81,24.87,89400.0,22.0045,22.0577,21.9868,22.0399,89400.0
2014-07-03 12:50:00,24.88,24.92,24.81,24.83,228100.0,22.0488,22.0842,21.9868,22.0045,228100.0
2014-07-07 09:30:00,24.71,24.76,24.66,24.66,79700.0,21.8981,21.9425,21.8538,21.8538,79700.0
2014-07-07 09:40:00,24.66,24.75,24.59,24.74,105100.0,21.8538,21.9336,21.7918,21.9247,105100.0
2014-07-07 09:50:00,24.72,24.74,24.59,24.6,50200.0,21.907,21.9247,21.7918,21.8007,50200.0
2014-07-07 10:00:00,24.6,24.69,24.59,24.67,122500.0,21.8007,21.8804,21.7918,21.8627,122500.0
2014-07-07 10:10:00,24.67,24.72,24.64,24.68,78700.0,21.8627,21.907,21.8361,21.8716,78700.0
2014-07-07 10:20:00,24.68,24.68,24.65,24.65,21200.0,21.8716,21.8716,21.845,21.845,21200.0
2014-07-07 10:30:00,24.64,24.68,24.6,24.66,47000.0,21.8361,21.8716,21.8007,21.8538,47000.0
2014-07-07 10:40:00,24.66,24.68,24.63,24.63,112400.0,21.8538,21.8716,21.8272,21.8272,112400.0
2014-07-07 10:50:00,24.62,24.62,24.53,24.57,146600.0,21.8184,21.8184,21.7386,21.7741,146600.0
2014-07-07 11:00:00,24.57,24.59,24.52,24.53,41800.0,21.7741,21.7918,21.7298,21.7386,41800.0
2014-07-07 11:10:00,24.54,24.57,24.52,24.54,36700.0,21.7475,21.7741,21.7298,21.7475,36700.0
2014-07-07 11:20:00,24.54,24.55,24.5,24.53,84200.0,21.7475,21.7563,21.712,21.7386,84200.0
2014-07-07 11:30:00,24.53,24.59,24.48,24.57,58200.0,21.7386,21.7918,21.6943,21.7741,58200.0
2014-07-07 11:40:00,24.57,24.57,24.52,24.53,19700.0,21.7741,21.7741,21.7298,21.7386,19700.0
2014-07-07 11:50:00,24.54,24.55,24.52,24.54,27600.0,21.7475,21.7563,21.7298,21.7475,27600.0
2014-07-07 12:00:00,24.54,24.57,24.49,24.49,68100.0,21.7475,21.7741,21.7032,21.7032,68100.0
2014-07-07 12:10:00,24.49,24.52,24.46,24.49,28000.0,21.7032,21.7298,21.6766,21.7032,28000.0
2014-07-07 12:20:00,24.5,24.52,24.47,24.51,25700.0,21.712,21.7298,21.6855,21.7209,25700.0
2014-07-07 12:30:00,24.5,24.51,24.47,24.48,16700.0,21.712,21.7209,21.6855,21.6943,16700.0
2014-07-07 12:40:00,24.48,24.49,24.41,24.42,54800.0,21.6943,21.7032,21.6323,21.6411,54800.0
2014-07-07 12:50:00,24.42,24.47,24.42,24.46,23200.0,21.6411,21.6855,21.6411,21.6766,23200.0
2014-07-07 13:00:00,24.46,24.48,24.41,24.45,39200.0,21.6766,21.6943,21.6323,21.6677,39200.0
2014-07-07 13:10:00,24.45,24.45,24.42,24.44,27700.0,21.6677,21.6677,21.6411,21.6589,27700.0
2014-07-07 13:20:00,24.43,24.44,24.39,24.41,34600.0,21.65,21.6589,21.6146,21.6323,34600.0
2014-07-07 13:30:00,24.41,24.42,24.39,24.39,33400.0,21.6323,21.6411,21.6146,21.6146,33400.0
2014-07-07 13:40:00,24.38,24.42,24.37,24.39,52400.0,21.6057,21.6411,21.5968,21.6146,52400.0
2014-07-07 13:50:00,24.39,24.41,24.34,24.34,109000.0,21.6146,21.6323,21.5702,21.5702,109000.0
2014-07-07 14:00:00,24.35,24.35,24.31,24.33,87300.0,21.5791,21.5791,21.5437,21.5614,87300.0
2014-07-07 14:10:00,24.33,24.34,24.3,24.3,48400.0,21.5614,21.5702,21.5348,21.5348,48400.0
2014-07-07 14:20:00,24.3,24.3,24.2,24.24,147800.0,21.5348,21.5348,21.4462,21.4816,147800.0
2014-07-07 14:30:00,24.24,24.26,24.16,24.25,136100.0,21.4816,21.4993,21.4107,21.4905,136100.0
2014-07-07 14:40:00,24.24,24.24,24.17,24.18,109000.0,21.4816,21.4816,21.4196,21.4285,109000.0
2014-07-07 14:50:00,24.18,24.27,24.16,24.27,52500.0,21.4285,21.5082,21.4107,21.5082,52500.0
2014-07-07 15:00:00,24.27,24.29,24.25,24.25,31700.0,21.5082,21.5259,21.4905,21.4905,31700.0
2014-07-07 15:10:00,24.25,24.28,24.24,24.27,67100.0,21.4905,21.5171,21.4816,21.5082,67100.0
2014-07-07 15:20:00,24.27,24.32,24.27,24.31,49900.0,21.5082,21.5525,21.5082,21.5437,49900.0
2014-07-07 15:30:00,24.31,24.32,24.28,24.32,63900.0,21.5437,21.5525,21.5171,21.5525,63900.0
2014-07-07 15:40:00,24.32,24.33,24.3,24.3,131800.0,21.5525,21.5614,21.5348,21.5348,131800.0
2014-07-07 15:50:00,24.3,24.36,24.3,24.36,297600.0,21.5348,21.588,21.5348,21.588,297600.0
2014-07-08 09:30:00,24.36,24.36,24.18,24.26,104300.0,21.588,21.588,21.4285,21.4993,104300.0
2014-07-08 09:40:00,24.26,24.39,24.18,24.29,136900.0,21.4993,21.6146,21.4285,21.5259,136900.0
2014-07-08 09:50:00,24.28,24.46,24.28,24.46,104900.0,21.5171,21.6766,21.5171,21.6766,104900.0
2014-07-08 10:00:00,24.45,24.46,24.31,24.37,186800.0,21.6677,21.6766,21.5437,21.5968,186800.0
2014-07-08 10:10:00,24.36,24.48,24.34,24.47,91400.0,21.588,21.6943,21.5702,21.6855,91400.0
2014-07-08 10:20:00,24.48,24.48,24.4,24.43,95500.0,21.6943,21.6943,21.6234,21.65,95500.0
2014-07-08 10:30:00,24.42,24.44,24.36,24.42,109900.0,21.6411,21.6589,21.588,21.6411,109900.0
2014-07-08 10:40:00,24.42,24.47,24.38,24.45,69200.0,21.6411,21.6855,21.6057,21.6677,69200.0
2014-07-08 10:50:00,24.46,24.48,24.4,24.42,139300.0,21.6766,21.6943,21.6234,21.6411,139300.0
2014-07-08 11:00:00,24.43,24.44,24.4,24.44,72500.0,21.65,21.6589,21.6234,21.6589,72500.0
2014-07-08 11:10:00,24.44,24.45,24.37,24.38,84800.0,21.6589,21.6677,21.5968,21.6057,84800.0
2014-07-08 11:20:00,24.38,24.39,24.33,24.34,102200.0,21.6057,21.6146,21.5614,21.5702,102200.0
2014-07-08 11:30:00,24.33,24.39,24.32,24.38,58300.0,21.5614,21.6146,21.5525,21.6057,58300.0
2014-07-08 11:40:00,24.37,24.39,24.36,24.37,55600.0,21.5968,21.6146,21.588,21.5968,55600.0
2014-07-08 11:50:00,24.38,24.38,24.33,24.35,58100.0,21.6057,21.6057,21.5614,21.5791,58100.0
2014-07-08 12:00:00,24.35,24.37,24.31,24.32,59400.0,21.5791,21.5968,21.5437,21.5525,59400.0
2014-07-08 12:10:00,24.33,24.35,24.27,24.29,48000.0,21.5614,21.5791,21.5082,21.5259,48000.0
2014-07-08 12:20:00,24.29,24.34,24.28,24.32,32000.0,21.5259,21.5702,21.5171,21.5525,32000.0
2014-07-08 12:30:00,24.32,24.35,24.29,24.33,39700.0,21.5525,21.5791,21.5259,21.5614,39700.0
2014-07-08 12:40:00,24.33,24.36,24.31,24.32,38300.0,21.5614,21.588,21.5437,21.5525,38300.0
2014-07-08 12:50:00,24.31,24.39,24.31,24.39,33100.0,21.5437,21.6146,21.5437,21.6146,33100.0
2014-07-08 13:00:00,24.39,24.39,24.35,24.36,30500.0,21.6146,21.6146,21.5791,21.588,30500.0
2014-07-08 13:10:00,24.37,24.46,24.37,24.45,49600.0,21.5968,21.6766,21.5968,21.6677,49600.0
2014-07-08 13:20:00,24.45,24.49,24.43,24.44,32100.0,21.6677,21.7032,21.65,21.6589,32100.0
2014-07-08 13:30:00,24.44,24.47,24.42,24.45,40400.0,21.6589,21.6855,21.6411,21.6677,40400.0
2014-07-08 13:40:00,24.45,24.5,24.43,24.44,44000.0,21.6677,21.712,21.65,21.6589,44000.0
2014-07-08 13:50:00,24.45,24.46,24.42,24.43,45000.0,21.6677,21.6766,21.6411,21.65,45000.0
2014-07-08 14:00:00,24.42,24.42,24.35,24.41,99100.0,21.6411,21.6411,21.5791,21.6323,99100.0
2014-07-08 14:10:00,24.4,24.42,24.36,24.38,94700.0,21.6234,21.6411,21.588,21.6057,94700.0
2014-07-08 14:20:00,24.38,24.38,24.33,24.35,65700.0,21.6057,21.6057,21.5614,21.5791,65700.0
2014-07-08 14:30:00,24.35,24.37,24.31,24.33,33500.0,21.5791,21.5968,21.5437,21.5614,33500.0
2014-07-08 14:40:00,24.33,24.36,24.32,24.36,54700.0,21.5614,21.588,21.5525,21.588,54700.0
2014-07-08 14:50:00,24.36,24.38,24.34,24.35,39600.0,21.588,21.6057,21.5702,21.5791,39600.0
2014-07-08 15:00:00,24.35,24.37,24.31,24.35,48400.0,21.5791,21.5968,21.5437,21.5791,48400.0
2014-07-08 15:10:00,24.35,24.38,24.32,24.35,55200.0,21.5791,21.6057,21.5525,21.5791,55200.0
2014-07-08 15:20:00,24.35,24.41,24.34,24.37,62100.0,21.5791,21.6323,21.5702,21.5968,62100.0
2014-07-08 15:30:00,24.36,24.38,24.35,24.38,81400.0,21.588,21.6057,21.5791,21.6057,81400.0
2014-07-08 15:40:00,24.38,24.38,24.34,24.36,137100.0,21.6057,21.6057,21.5702,21.588,137100.0
2014-07-08 15:50:00,24.36,24.37,24.33,24.36,340400.0,21.588,21.5968,21.5614,21.588,340400.0
2014-07-09 09:30:00,24.41,24.72,24.36,24.71,146400.0,21.6323,21.907,21.588,21.8981,146400.0
2014-07-09 09:40:00,24.72,24.82,24.71,24.78,157600.0,21.907,21.9956,21.8981,21.9602,157600.0
2014-07-09 09:50:00,24.79,24.79,24.61,24.72,157000.0,21.969,21.969,21.8095,21.907,157000.0
2014-07-09 10:00:00,24.72,24.74,24.64,24.66,176100.0,21.907,21.9247,21.8361,21.8538,176100.0
2014-07-09 10:10:00,24.66,24.68,24.48,24.54,112200.0,21.8538,21.8716,21.6943,21.7475,112200.0
2014-07-09 10:20:00,24.54,24.66,24.51,24.63,117900.0,21.7475,21.8538,21.7209,21.8272,117900.0
2014-07-09 10:30:00,24.62,24.66,24.58,24.63,38500.0,21.8184,21.8538,21.7829,21.8272,38500.0
2014-07-09 10:40:00,24.63,24.66,24.6,24.62,73200.0,21.8272,21.8538,21.8007,21.8184,73200.0
2014-07-09 10:50:00,24.62,24.66,24.57,24.66,88400.0,21.8184,21.8538,21.7741,21.8538,88400.0
2014-07-09 11:00:00,24.65,24.7,24.64,24.65,73100.0,21.845,21.8893,21.8361,21.845,73100.0
2014-07-09 11:10:00,24.66,24.71,24.65,24.7,68400.0,21.8538,21.8981,21.845,21.8893,68400.0
2014-07-09 11:20:00,24.7,24.71,24.67,24.69,33700.0,21.8893,21.8981,21.8627,21.8804,33700.0
2014-07-09 11:30:00,24.69,24.69,24.63,24.64,35200.0,21.8804,21.8804,21.8272,21.8361,35200.0
2014-07-09 11:40:00,24.64,24.67,24.61,24.64,40800.0,21.8361,21.8627,21.8095,21.8361,40800.0
2014-07-09 11:50:00,24.63,24.65,24.53,24.58,209800.0,21.8272,21.845,21.7386,21.7829,209800.0
2014-07-09 12:00:00,24.59,24.62,24.57,24.58,34600.0,21.7918,21.8184,21.7741,21.7829,34600.0
2014-07-09 12:10:00,24.58,24.59,24.55,24.57,30800.0,21.7829,21.7918,21.7563,21.7741,30800.0
2014-07-09 12:20:00,24.58,24.58,24.52,24.53,33600.0,21.7829,21.7829,21.7298,21.7386,33600.0
2014-07-09 12:30:00,24.53,24.53,24.45,24.49,66200.0,21.7386,21.7386,21.6677,21.7032,66200.0
2014-07-09 12:40:00,24.49,24.5,24.46,24.47,17900.0,21.7032,21.712,21.6766,21.6855,17900.0
2014-07-09 12:50:00,24.47,24.47,24.44,24.47,13100.0,21.6855,21.6855,21.6589,21.6855,13100.0
2014-07-09 13:00:00,24.47,24.47,24.45,24.46,40600.0,21.6855,21.6855,21.6677,21.6766,40600.0
2014-07-09 13:10:00,24.46,24.52,24.46,24.51,43400.0,21.6766,21.7298,21.6766,21.7209,43400.0
2014-07-09 13:20:00,24.51,24.52,24.49,24.49,35700.0,21.7209,21.7298,21.7032,21.7032,35700.0
2014-07-09 13:30:00,24.5,24.55,24.5,24.53,63600.0,21.712,21.7563,21.712,21.7386,63600.0
2014-07-09 13:40:00,24.54,24.55,24.53,24.55,24200.0,21.7475,21.7563,21.7386,21.7563,24200.0
2014-07-09 13:50:00,24.55,24.55,24.54,24.54,28200.0,21.7563,21.7563,21.7475,21.7475,28200.0
2014-07-09 14:00:00,24.54,24.54,24.47,24.5,167900.0,21.7475,21.7475,21.6855,21.712,167900.0
2014-07-09 14:10:00,24.5,24.59,24.49,24.58,107800.0,21.712,21.7918,21.7032,21.7829,107800.0
2014-07-09 14:20:00,24.58,24.59,24.55,24.55,80800.0,21.7829,21.7918,21.7563,21.7563,80800.0
2014-07-09 14:30:00,24.55,24.56,24.5,24.5,71900.0,21.7563,21.7652,21.712,21.712,71900.0
2014-07-09 14:40:00,24.5,24.52,24.48,24.51,88900.0,21.712,21.7298,21.6943,21.7209,88900.0
2014-07-09 14:50:00,24.51,24.52,24.45,24.45,135600.0,21.7209,21.7298,21.6677,21.6677,135600.0
2014-07-09 15:00:00,24.46,24.47,24.45,24.46,97800.0,21.6766,21.6855,21.6677,21.6766,97800.0
2014-07-09 15:10:00,24.46,24.51,24.46,24.46,85100.0,21.6766,21.7209,21.6766,21.6766,85100.0
2014-07-09 15:20:00,24.46,24.51,24.46,24.48,123700.0,21.6766,21.7209,21.6766,21.6943,123700.0
2014-07-09 15:30:00,24.48,24.49,24.47,24.48,147800.0,21.6943,21.7032,21.6855,21.6943,147800.0
2014-07-09 15:40:00,24.48,24.49,24.47,24.47,190700.0,21.6943,21.7032,21.6855,21.6855,190700.0
2014-07-09 15:50:00,24.47,24.48,24.44,24.45,407100.0,21.6855,21.6943,21.6589,21.6677,407100.0
2014-07-10 09:30:00,24.02,24.32,23.96,24.29,231100.0,21.2867,21.5525,21.2335,21.5259,231100.0
2014-07-10 09:40:00,24.28,24.32,24.13,24.2,220200.0,21.5171,21.5525,21.3841,21.4462,220200.0
2014-07-10 09:50:00,24.21,24.38,24.21,24.34,223000.0,21.455,21.6057,21.455,21.5702,223000.0
2014-07-10 10:00:00,24.33,24.34,24.24,24.25,86900.0,21.5614,21.5702,21.4816,21.4905,86900.0
2014-07-10 10:10:00,24.26,24.3,24.23,24.29,113800.0,21.4993,21.5348,21.4728,21.5259,113800.0
2014-07-10 10:20:00,24.29,24.41,24.29,24.38,218800.0,21.5259,21.6323,21.5259,21.6057,218800.0
2014-07-10 10:30:00,24.37,24.42,24.36,24.39,57700.0,21.5968,21.6411,21.588,21.6146,57700.0
2014-07-10 10:40:00,24.39,24.44,24.37,24.37,75900.0,21.6146,21.6589,21.5968,21.5968,75900.0
2014-07-10 10:50:00,24.38,24.43,24.35,24.43,42200.0,21.6057,21.65,21.5791,21.65,42200.0
2014-07-10 11:00:00,24.43,24.49,24.41,24.49,70800.0,21.65,21.7032,21.6323,21.7032,70800.0
2014-07-10 11:10:00,24.49,24.52,24.45,24.51,87400.0,21.7032,21.7298,21.6677,21.7209,87400.0
2014-07-10 11:20:00,24.51,24.55,24.51,24.52,64100.0,21.7209,21.7563,21.7209,21.7298,64100.0
2014-07-10 11:30:00,24.52,24.55,24.46,24.48,71900.0,21.7298,21.7563,21.6766,21.6943,71900.0
2014-07-10 11:40:00,24.48,24.49,24.46,24.48,38900.0,21.6943,21.7032,21.6766,21.6943,38900.0
2014-07-10 11:50:00,24.49,24.51,24.45,24.49,122800.0,21.7032,21.7209,21.6677,21.7032,122800.0
2014-07-10 12:00:00,24.49,24.53,24.48,24.52,45400.0,21.7032,21.7386,21.6943,21.7298,45400.0
2014-07-10 12:10:00,24.53,24.55,24.51,24.52,71200.0,21.7386,21.7563,21.7209,21.7298,71200.0
2014-07-10 12:20:00,24.52,24.59,24.52,24.59,61300.0,21.7298,21.7918,21.7298,21.7918,61300.0
2014-07-10 12:30:00,24.59,24.59,24.54,24.55,46000.0,21.7918,21.7918,21.7475,21.7563,46000.0
2014-07-10 12:40:00,24.55,24.56,24.5,24.52,57600.0,21.7563,21.7652,21.712,21.7298,57600.0
2014-07-10 12:50:00,24.53,24.53,24.47,24.5,36700.0,21.7386,21.7386,21.6855,21.712,36700.0
2014-07-10 13:00:00,24.51,24.52,24.44,24.44,51900.0,21.7209,21.7298,21.6589,21.6589,51900.0
2014-07-10 13:10:00,24.44,24.44,24.39,24.41,63300.0,21.6589,21.6589,21.6146,21.6323,63300.0
2014-07-10 13:20:00,24.41,24.5,24.4,24.49,47800.0,21.6323,21.712,21.6234,21.7032,47800.0
2014-07-10 13:30:00,24.5,24.53,24.5,24.53,37400.0,21.712,21.7386,21.712,21.7386,37400.0
2014-07-10 13:40:00,24.54,24.54,24.44,24.44,69100.0,21.7475,21.7475,21.6589,21.6589,69100.0
2014-07-10 13:50:00,24.45,24.49,24.44,24.46,60500.0,21.6677,21.7032,21.6589,21.6766,60500.0
2014-07-10 14:00:00,24.47,24.49,24.45,24.48,46100.0,21.6855,21.7032,21.6677,21.6943,46100.0
2014-07-10 14:10:00,24.47,24.48,24.45,24.47,64200.0,21.6855,21.6943,21.6677,21.6855,64200.0
2014-07-10 14:20:00,24.46,24.51,24.46,24.51,75100.0,21.6766,21.7209,21.6766,21.7209,75100.0
2014-07-10 14:30:00,24.51,24.51,24.47,24.48,69900.0,21.7209,21.7209,21.6855,21.6943,69900.0
2014-07-10 14:40:00,24.48,24.48,24.41,24.42,95900.0,21.6943,21.6943,21.6323,21.6411,95900.0
2014-07-10 14:50:00,24.42,24.44,24.42,24.43,54300.0,21.6411,21.6589,21.6411,21.65,54300.0
2014-07-10 15:00:00,24.43,24.43,24.4,24.41,200600.0,21.65,21.65,21.6234,21.6323,200600.0
2014-07-10 15:10:00,24.42,24.43,24.41,24.41,138300.0,21.6411,21.65,21.6323,21.6323,138300.0
2014-07-10 15:20:00,24.42,24.44,24.41,24.43,120200.0,21.6411,21.6589,21.6323,21.65,120200.0
2014-07-10 15:30:00,24.44,24.48,24.42,24.48,216300.0,21.6589,21.6943,21.6411,21.6943,216300.0
2014-07-10 15:40:00,24.48,24.48,24.45,24.46,263600.0,21.6943,21.6943,21.6677,21.6766,263600.0
2014-07-10 15:50:00,24.46,24.46,24.4,24.41,378300.0,21.6766,21.6766,21.6234,21.6323,378300.0
2014-07-11 09:30:00,24.43,24.43,23.95,24.03,364700.0,21.65,21.65,21.2246,21.2955,364700.0
2014-07-11 09:40:00,24.02,24.06,23.96,24.03,158700.0,21.2867,21.3221,21.2335,21.2955,158700.0
2014-07-11 09:50:00,24.02,24.17,24.02,24.14,204900.0,21.2867,21.4196,21.2867,21.393,204900.0
2014-07-11 10:00:00,24.14,24.17,24.04,24.08,125000.0,21.393,21.4196,21.3044,21.3398,125000.0
2014-07-11 10:10:00,24.08,24.18,24.08,24.17,110900.0,21.3398,21.4285,21.3398,21.4196,110900.0
2014-07-11 10:20:00,24.18,24.19,24.14,24.19,82600.0,21.4285,21.4373,21.393,21.4373,82600.0
2014-07-11 10:30:00,24.18,24.23,24.17,24.23,131300.0,21.4285,21.4728,21.4196,21.4728,131300.0
2014-07-11 10:40:00,24.23,24.26,24.18,24.22,172700.0,21.4728,21.4993,21.4285,21.4639,172700.0
2014-07-11 10:50:00,24.22,24.29,24.22,24.28,100900.0,21.4639,21.5259,21.4639,21.5171,100900.0
2014-07-11 11:00:00,24.28,24.29,24.2,24.25,115300.0,21.5171,21.5259,21.4462,21.4905,115300.0
2014-07-11 11:10:00,24.26,24.32,24.23,24.28,126600.0,21.4993,21.5525,21.4728,21.5171,126600.0
2014-07-11 11:20:00,24.29,24.32,24.25,24.3,128900.0,21.5259,21.5525,21.4905,21.5348,128900.0
2014-07-11 11:30:00,24.31,24.34,24.25,24.27,64800.0,21.5437,21.5702,21.4905,21.5082,64800.0
2014-07-11 11:40:00,24.27,24.33,24.27,24.28,81900.0,21.5082,21.5614,21.5082,21.5171,81900.0
2014-07-11 11:50:00,24.28,24.28,24.2,24.2,49200.0,21.5171,21.5171,21.4462,21.4462,49200.0
2014-07-11 12:00:00,24.21,24.23,24.18,24.19,40000.0,21.455,21.4728,21.4285,21.4373,40000.0
2014-07-11 12:10:00,24.2,24.2,24.12,24.12,45600.0,21.4462,21.4462,21.3753,21.3753,45600.0
2014-07-11 12:20:00,24.13,24.14,24.08,24.09,71100.0,21.3841,21.393,21.3398,21.3487,71100.0
2014-07-11 12:30:00,24.09,24.09,24.06,24.07,59000.0,21.3487,21.3487,21.3221,21.331,59000.0
2014-07-11 12:40:00,24.07,24.11,24.07,24.08,72800.0,21.331,21.3664,21.331,21.3398,72800.0
2014-07-11 12:50:00,24.09,24.12,24.08,24.1,43800.0,21.3487,21.3753,21.3398,21.3576,43800.0
2014-07-11 13:00:00,24.09,24.13,24.09,24.11,69000.0,21.3487,21.3841,21.3487,21.3664,69000.0
2014-07-11 13:10:00,24.1,24.14,24.08,24.13,135600.0,21.3576,21.393,21.3398,21.3841,135600.0
2014-07-11 13:20:00,24.14,24.15,24.11,24.15,30200.0,21.393,21.4019,21.3664,21.4019,30200.0
2014-07-11 13:30:00,24.14,24.15,24.1,24.1,30300.0,21.393,21.4019,21.3576,21.3576,30300.0
2014-07-11 13:40:00,24.11,24.15,24.1,24.12,26700.0,21.3664,21.4019,21.3576,21.3753,26700.0
2014-07-11 13:50:00,24.13,24.14,24.06,24.06,42700.0,21.3841,21.393,21.3221,21.3221,42700.0
2014-07-11 14:00:00,24.06,24.06,24.03,24.03,62200.0,21.3221,21.3221,21.2955,21.2955,62200.0
2014-07-11 14:10:00,24.04,24.05,24.0,24.0,76600.0,21.3044,21.3132,21.2689,21.2689,76600.0
2014-07-11 14:20:00,24.01,24.03,24.0,24.01,62600.0,21.2778,21.2955,21.2689,21.2778,62600.0
2014-07-11 14:30:00,24.01,24.08,24.0,24.06,141900.0,21.2778,21.3398,21.2689,21.3221,141900.0
2014-07-11 14:40:00,24.06,24.06,24.04,24.04,33600.0,21.3221,21.3221,21.3044,21.3044,33600.0
2014-07-11 14:50:00,24.04,24.08,24.04,24.08,86700.0,21.3044,21.3398,21.3044,21.3398,86700.0
2014-07-11 15:00:00,24.08,24.09,24.06,24.09,46000.0,21.3398,21.3487,21.3221,21.3487,46000.0
2014-07-11 15:10:00,24.09,24.1,24.07,24.09,59300.0,21.3487,21.3576,21.331,21.3487,59300.0
2014-07-11 15:20:00,24.09,24.1,24.07,24.1,84300.0,21.3487,21.3576,21.331,21.3576,84300.0
2014-07-11 15:30:00,24.1,24.1,24.08,24.1,98200.0,21.3576,21.3576,21.3398,21.3576,98200.0
2014-07-11 15:40:00,24.1,24.1,24.09,24.09,105900.0,21.3576,21.3576,21.3487,21.3487,105900.0
2014-07-11 15:50:00,24.09,24.11,24.07,24.11,349800.0,21.3487,21.3664,21.331,21.3664,349800.0
2014-07-14 09:30:00,24.18,24.22,24.09,24.11,122500.0,21.4285,21.4639,21.3487,21.3664,122500.0
2014-07-14 09:40:00,24.12,24.14,24.02,24.09,162300.0,21.3753,21.393,21.2867,21.3487,162300.0
2014-07-14 09:50:00,24.1,24.18,24.08,24.17,176400.0,21.3576,21.4285,21.3398,21.4196,176400.0
2014-07-14 10:00:00,24.17,24.22,24.15,24.17,69600.0,21.4196,21.4639,21.4019,21.4196,69600.0
2014-07-14 10:10:00,24.17,24.18,24.04,24.05,285300.0,21.4196,21.4285,21.3044,21.3132,285300.0
2014-07-14 10:20:00,24.05,24.06,24.01,24.02,130400.0,21.3132,21.3221,21.2778,21.2867,130400.0
2014-07-14 10:30:00,24.02,24.06,24.01,24.03,48400.0,21.2867,21.3221,21.2778,21.2955,48400.0
2014-07-14 10:40:00,24.03,24.13,24.03,24.12,137900.0,21.2955,21.3841,21.2955,21.3753,137900.0
2014-07-14 10:50:00,24.12,24.14,24.1,24.13,59300.0,21.3753,21.393,21.3576,21.3841,59300.0
2014-07-14 11:00:00,24.13,24.2,24.12,24.18,50900.0,21.3841,21.4462,21.3753,21.4285,50900.0
2014-07-14 11:10:00,24.19,24.21,24.17,24.19,38100.0,21.4373,21.455,21.4196,21.4373,38100.0
2014-07-14 11:20:00,24.2,24.21,24.17,24.19,35100.0,21.4462,21.455,21.4196,21.4373,35100.0
2014-07-14 11:30:00,24.18,24.22,24.16,24.2,51500.0,21.4285,21.4639,21.4107,21.4462,51500.0
2014-07-14 11:40:00,24.2,24.22,24.18,24.18,42500.0,21.4462,21.4639,21.4285,21.4285,42500.0
2014-07-14 11:50:00,24.19,24.26,24.18,24.24,39500.0,21.4373,21.4993,21.4285,21.4816,39500.0
2014-07-14 12:00:00,24.24,24.27,24.22,24.23,43400.0,21.4816,21.5082,21.4639,21.4728,43400.0
2014-07-14 12:10:00,24.22,24.23,24.2,24.22,67300.0,21.4639,21.4728,21.4462,21.4639,67300.0
2014-07-14 12:20:00,24.21,24.22,24.2,24.2,32100.0,21.455,21.4639,21.4462,21.4462,32100.0
2014-07-14 12:30:00,24.2,24.21,24.19,24.2,38400.0,21.4462,21.455,21.4373,21.4462,38400.0
2014-07-14 12:40:00,24.2,24.2,24.17,24.18,35500.0,21.4462,21.4462,21.4196,21.4285,35500.0
2014-07-14 12:50:00,24.18,24.18,24.12,24.12,71000.0,21.4285,21.4285,21.3753,21.3753,71000.0
2014-07-14 13:00:00,24.13,24.14,24.08,24.1,87300.0,21.3841,21.393,21.3398,21.3576,87300.0
2014-07-14 13:10:00,24.1,24.1,24.09,24.1,25400.0,21.3576,21.3576,21.3487,21.3576,25400.0
2014-07-14 13:20:00,24.1,24.11,24.08,24.08,50400.0,21.3576,21.3664,21.3398,21.3398,50400.0
2014-07-14 13:30:00,24.09,24.11,24.08,24.11,34600.0,21.3487,21.3664,21.3398,21.3664,34600.0
2014-07-14 13:40:00,24.11,24.15,24.11,24.12,67500.0,21.3664,21.4019,21.3664,21.3753,67500.0
2014-07-14 13:50:00,24.11,24.12,24.1,24.11,28500.0,21.3664,21.3753,21.3576,21.3664,28500.0
2014-07-14 14:00:00,24.12,24.12,24.1,24.11,57800.0,21.3753,21.3753,21.3576,21.3664,57800.0
2014-07-14 14:10:00,24.11,24.13,24.1,24.13,43600.0,21.3664,21.3841,21.3576,21.3841,43600.0
2014-07-14 14:20:00,24.12,24.12,24.11,24.11,51300.0,21.3753,21.3753,21.3664,21.3664,51300.0
2014-07-14 14:30:00,24.11,24.12,24.1,24.11,41700.0,21.3664,21.3753,21.3576,21.3664,41700.0
2014-07-14 14:40:00,24.11,24.11,24.07,24.09,35400.0,21.3664,21.3664,21.331,21.3487,35400.0
2014-07-14 14:50:00,24.09,24.09,24.06,24.07,85800.0,21.3487,21.3487,21.3221,21.331,85800.0
2014-07-14 15:00:00,24.07,24.08,24.05,24.07,47300.0,21.331,21.3398,21.3132,21.331,47300.0
2014-07-14 15:10:00,24.07,24.07,24.05,24.06,91000.0,21.331,21.331,21.3132,21.3221,91000.0
2014-07-14 15:20:00,24.07,24.09,24.05,24.08,54900.0,21.331,21.3487,21.3132,21.3398,54900.0
2014-07-14 15:30:00,24.08,24.09,24.06,24.07,53300.0,21.3398,21.3487,21.3221,21.331,53300.0
2014-07-14 15:40:00,24.08,24.08,24.06,24.06,91300.0,21.3398,21.3398,21.3221,21.3221,91300.0
2014-07-14 15:50:00,24.06,24.1,24.06,24.09,275600.0,21.3221,21.3576,21.3221,21.3487,275600.0
2014-07-15 09:30:00,24.02,24.13,24.0,24.03,153000.0,21.2867,21.3841,21.2689,21.2955,153000.0
2014-07-15 09:40:00,24.05,24.1,24.03,24.06,64100.0,21.3132,21.3576,21.2955,21.3221,64100.0
2014-07-15 09:50:00,24.05,24.09,24.01,24.06,44600.0,21.3132,21.3487,21.2778,21.3221,44600.0
2014-07-15 10:00:00,24.07,24.14,24.05,24.13,117800.0,21.331,21.393,21.3132,21.3841,117800.0
2014-07-15 10:10:00,24.13,24.15,24.03,24.08,165300.0,21.3841,21.4019,21.2955,21.3398,165300.0
2014-07-15 10:20:00,24.08,24.13,24.07,24.1,113900.0,21.3398,21.3841,21.331,21.3576,113900.0
2014-07-15 10:30:00,24.11,24.16,24.1,24.11,70000.0,21.3664,21.4107,21.3576,21.3664,70000.0
2014-07-15 10:40:00,24.1,24.1,24.0,24.01,53500.0,21.3576,21.3576,21.2689,21.2778,53500.0
2014-07-15 10:50:00,24.02,24.04,24.0,24.0,93100.0,21.2867,21.3044,21.2689,21.2689,93100.0
2014-07-15 11:00:00,24.01,24.04,24.0,24.02,84100.0,21.2778,21.3044,21.2689,21.2867,84100.0
2014-07-15 11:10:00,24.02,24.09,24.02,24.07,64100.0,21.2867,21.3487,21.2867,21.331,64100.0
2014-07-15 11:20:00,24.08,24.08,24.04,24.05,32000.0,21.3398,21.3398,21.3044,21.3132,32000.0
2014-07-15 11:30:00,24.04,24.06,24.0,24.03,62900.0,21.3044,21.3221,21.2689,21.2955,62900.0
2014-07-15 11:40:00,24.02,24.04,24.01,24.04,46900.0,21.2867,21.3044,21.2778,21.3044,46900.0
2014-07-15 11:50:00,24.04,24.06,24.02,24.05,461500.0,21.3044,21.3221,21.2867,21.3132,461500.0
2014-07-15 12:00:00,24.05,24.09,24.04,24.08,109200.0,21.3132,21.3487,21.3044,21.3398,109200.0
2014-07-15 12:10:00,24.08,24.1,24.07,24.08,65500.0,21.3398,21.3576,21.331,21.3398,65500.0
2014-07-15 12:20:00,24.08,24.09,24.04,24.08,78600.0,21.3398,21.3487,21.3044,21.3398,78600.0
2014-07-15 12:30:00,24.09,24.1,24.05,24.1,51200.0,21.3487,21.3576,21.3132,21.3576,51200.0
2014-07-15 12:40:00,24.1,24.11,24.08,24.1,46700.0,21.3576,21.3664,21.3398,21.3576,46700.0
2014-07-15 12:50:00,24.1,24.1,24.07,24.08,79000.0,21.3576,21.3576,21.331,21.3398,79000.0
2014-07-15 13:00:00,24.07,24.12,24.06,24.1,100900.0,21.331,21.3753,21.3221,21.3576,100900.0
2014-07-15 13:10:00,24.11,24.2,24.1,24.19,59200.0,21.3664,21.4462,21.3576,21.4373,59200.0
2014-07-15 13:20:00,24.2,24.2,24.15,24.18,68700.0,21.4462,21.4462,21.4019,21.4285,68700.0
2014-07-15 13:30:00,24.18,24.18,24.14,24.14,56600.0,21.4285,21.4285,21.393,21.393,56600.0
2014-07-15 13:40:00,24.15,24.15,24.1,24.13,166700.0,21.4019,21.4019,21.3576,21.3841,166700.0
2014-07-15 13:50:00,24.13,24.16,24.12,24.12,48900.0,21.3841,21.4107,21.3753,21.3753,48900.0
2014-07-15 14:00:00,24.13,24.15,24.12,24.13,38400.0,21.3841,21.4019,21.3753,21.3841,38400.0
2014-07-15 14:10:00,24.13,24.19,24.13,24.18,61200.0,21.3841,21.4373,21.3841,21.4285,61200.0
2014-07-15 14:20:00,24.18,24.19,24.15,24.16,46800.0,21.4285,21.4373,21.4019,21.4107,46800.0
2014-07-15 14:30:00,24.16,24.17,24.14,24.16,55400.0,21.4107,21.4196,21.393,21.4107,55400.0
2014-07-15 14:40:00,24.16,24.17,24.14,24.16,35300.0,21.4107,21.4196,21.393,21.4107,35300.0
2014-07-15 14:50:00,24.16,24.17,24.13,24.16,64500.0,21.4107,21.4196,21.3841,21.4107,64500.0
2014-07-15 15:00:00,24.16,24.17,24.14,24.14,136800.0,21.4107,21.4196,21.393,21.393,136800.0
2014-07-15 15:10:00,24.14,24.16,24.13,24.13,83800.0,21.393,21.4107,21.3841,21.3841,83800.0
2014-07-15 15:20:00,24.13,24.14,24.11,24.13,85700.0,21.3841,21.393,21.3664,21.3841,85700.0
2014-07-15 15:30:00,24.12,24.16,24.12,24.16,101200.0,21.3753,21.4107,21.3753,21.4107,101200.0
2014-07-15 15:40:00,24.16,24.16,24.15,24.15,59500.0,21.4107,21.4107,21.4019,21.4019,59500.0
2014-07-15 15:50:00,24.16,24.18,24.14,24.18,470000.0,21.4107,21.4285,21.393,21.4285,470000.0
2014-07-16 09:30:00,24.19,24.25,24.1,24.19,80400.0,21.4373,21.4905,21.3576,21.4373,80400.0
2014-07-16 09:40:00,24.19,24.2,24.06,24.12,356200.0,21.4373,21.4462,21.3221,21.3753,356200.0
2014-07-16 09:50:00,24.13,24.14,24.01,24.13,187500.0,21.3841,21.393,21.2778,21.3841,187500.0
2014-07-16 10:00:00,24.13,24.55,24.13,24.49,928500.0,21.3841,21.7563,21.3841,21.7032,928500.0
2014-07-16 10:10:00,24.49,24.58,24.43,24.45,309000.0,21.7032,21.7829,21.65,21.6677,309000.0
2014-07-16 10:20:00,24.46,24.47,24.32,24.42,195800.0,21.6766,21.6855,21.5525,21.6411,195800.0
2014-07-16 10:30:00,24.41,24.48,24.38,24.43,118300.0,21.6323,21.6943,21.6057,21.65,118300.0
2014-07-16 10:40:00,24.42,24.46,24.36,24.37,145200.0,21.6411,21.6766,21.588,21.5968,145200.0
2014-07-16 10:50:00,24.36,24.37,24.29,24.3,128400.0,21.588,21.5968,21.5259,21.5348,128400.0
2014-07-16 11:00:00,24.3,24.43,24.3,24.41,110500.0,21.5348,21.65,21.5348,21.6323,110500.0
2014-07-16 11:10:00,24.41,24.44,24.36,24.42,69800.0,21.6323,21.6589,21.588,21.6411,69800.0
2014-07-16 11:20:00,24.42,24.44,24.39,24.44,164000.0,21.6411,21.6589,21.6146,21.6589,164000.0
2014-07-16 11:30:00,24.43,24.43,24.32,24.34,87700.0,21.65,21.65,21.5525,21.5702,87700.0
2014-07-16 11:40:00,24.35,24.39,24.34,24.38,34400.0,21.5791,21.6146,21.5702,21.6057,34400.0
2014-07-16 11:50:00,24.38,24.46,24.38,24.46,53900.0,21.6057,21.6766,21.6057,21.6766,53900.0
2014-07-16 12:00:00,24.47,24.53,24.42,24.51,79300.0,21.6855,21.7386,21.6411,21.7209,79300.0
2014-07-16 12:10:00,24.51,24.53,24.49,24.52,63700.0,21.7209,21.7386,21.7032,21.7298,63700.0
2014-07-16 12:20:00,24.53,24.55,24.5,24.5,116400.0,21.7386,21.7563,21.712,21.712,116400.0
2014-07-16 12:30:00,24.51,24.55,24.51,24.54,29400.0,21.7209,21.7563,21.7209,21.7475,29400.0
2014-07-16 12:40:00,24.54,24.56,24.53,24.53,47700.0,21.7475,21.7652,21.7386,21.7386,47700.0
2014-07-16 12:50:00,24.53,24.64,24.52,24.64,72600.0,21.7386,21.8361,21.7298,21.8361,72600.0
2014-07-16 13:00:00,24.63,24.64,24.61,24.63,47000.0,21.8272,21.8361,21.8095,21.8272,47000.0
2014-07-16 13:10:00,24.63,24.67,24.63,24.66,50500.0,21.8272,21.8627,21.8272,21.8538,50500.0
2014-07-16 13:20:00,24.66,24.67,24.6,24.61,32900.0,21.8538,21.8627,21.8007,21.8095,32900.0
2014-07-16 13:30:00,24.61,24.64,24.57,24.59,63200.0,21.8095,21.8361,21.7741,21.7918,63200.0
2014-07-16 13:40:00,24.59,24.64,24.58,24.62,61200.0,21.7918,21.8361,21.7829,21.8184,61200.0
2014-07-16 13:50:00,24.63,24.67,24.62,24.67,60500.0,21.8272,21.8627,21.8184,21.8627,60500.0
2014-07-16 14:00:00,24.68,24.7,24.66,24.69,96100.0,21.8716,21.8893,21.8538,21.8804,96100.0
2014-07-16 14:10:00,24.69,24.73,24.68,24.69,78800.0,21.8804,21.9159,21.8716,21.8804,78800.0
2014-07-16 14:20:00,24.68,24.69,24.63,24.65,96400.0,21.8716,21.8804,21.8272,21.845,96400.0
2014-07-16 14:30:00,24.65,24.65,24.56,24.56,51500.0,21.845,21.845,21.7652,21.7652,51500.0
2014-07-16 14:40:00,24.56,24.62,24.55,24.62,193200.0,21.7652,21.8184,21.7563,21.8184,193200.0
2014-07-16 14:50:00,24.62,24.64,24.59,24.62,71900.0,21.8184,21.8361,21.7918,21.8184,71900.0
2014-07-16 15:00:00,24.62,24.62,24.6,24.62,167000.0,21.8184,21.8184,21.8007,21.8184,167000.0
2014-07-16 15:10:00,24.61,24.64,24.59,24.6,180800.0,21.8095,21.8361,21.7918,21.8007,180800.0
2014-07-16 15:20:00,24.61,24.61,24.58,24.61,106400.0,21.8095,21.8095,21.7829,21.8095,106400.0
2014-07-16 15:30:00,24.61,24.62,24.6,24.61,154900.0,21.8095,21.8184,21.8007,21.8095,154900.0
2014-07-16 15:40:00,24.61,24.63,24.6,24.62,263900.0,21.8095,21.8272,21.8007,21.8184,263900.0
2014-07-16 15:50:00,24.62,24.71,24.62,24.69,986800.0,21.8184,21.8981,21.8184,21.8804,986800.0
2014-07-17 09:30:00,24.22,24.24,23.91,24.04,347700.0,21.4639,21.4816,21.1892,21.3044,347700.0
2014-07-17 09:40:00,24.04,24.12,24.0,24.06,278100.0,21.3044,21.3753,21.2689,21.3221,278100.0
2014-07-17 09:50:00,24.07,24.17,24.06,24.16,61900.0,21.331,21.4196,21.3221,21.4107,61900.0
2014-07-17 10:00:00,24.16,24.19,24.09,24.13,197600.0,21.4107,21.4373,21.3487,21.3841,197600.0
2014-07-17 10:10:00,24.13,24.16,24.09,24.12,59100.0,21.3841,21.4107,21.3487,21.3753,59100.0
2014-07-17 10:20:00,24.12,24.18,24.12,24.15,42600.0,21.3753,21.4285,21.3753,21.4019,42600.0
2014-07-17 10:30:00,24.16,24.21,24.14,24.16,108800.0,21.4107,21.455,21.393,21.4107,108800.0
2014-07-17 10:40:00,24.16,24.21,24.14,24.14,126700.0,21.4107,21.455,21.393,21.393,126700.0
2014-07-17 10:50:00,24.13,24.17,24.09,24.09,50200.0,21.3841,21.4196,21.3487,21.3487,50200.0
2014-07-17 11:00:00,24.1,24.11,24.04,24.08,164300.0,21.3576,21.3664,21.3044,21.3398,164300.0
2014-07-17 11:10:00,24.09,24.09,24.0,24.01,135400.0,21.3487,21.3487,21.2689,21.2778,135400.0
2014-07-17 11:20:00,24.0,24.04,24.0,24.02,88200.0,21.2689,21.3044,21.2689,21.2867,88200.0
2014-07-17 11:30:00,24.01,24.02,24.0,24.0,191400.0,21.2778,21.2867,21.2689,21.2689,191400.0
2014-07-17 11:40:00,24.01,24.01,24.0,24.0,172300.0,21.2778,21.2778,21.2689,21.2689,172300.0
2014-07-17 11:50:00,24.01,24.03,23.95,23.95,333800.0,21.2778,21.2955,21.2246,21.2246,333800.0
2014-07-17 12:00:00,23.95,23.96,23.89,23.9,216900.0,21.2246,21.2335,21.1715,21.1803,216900.0
2014-07-17 12:10:00,23.9,23.99,23.9,23.96,60200.0,21.1803,21.2601,21.1803,21.2335,60200.0
2014-07-17 12:20:00,23.97,23.98,23.93,23.98,32600.0,21.2423,21.2512,21.2069,21.2512,32600.0
2014-07-17 12:30:00,23.97,24.03,23.95,24.0,65000.0,21.2423,21.2955,21.2246,21.2689,65000.0
2014-07-17 12:40:00,24.01,24.01,23.94,23.95,60600.0,21.2778,21.2778,21.2158,21.2246,60600.0
2014-07-17 12:50:00,23.96,23.96,23.92,23.94,78300.0,21.2335,21.2335,21.198,21.2158,78300.0
2014-07-17 13:00:00,23.94,24.0,23.94,23.99,51700.0,21.2158,21.2689,21.2158,21.2601,51700.0
2014-07-17 13:10:00,23.98,24.07,23.98,24.03,58600.0,21.2512,21.331,21.2512,21.2955,58600.0
2014-07-17 13:20:00,24.03,24.04,23.96,23.97,39000.0,21.2955,21.3044,21.2335,21.2423,39000.0
2014-07-17 13:30:00,23.96,23.99,23.93,23.93,47600.0,21.2335,21.2601,21.2069,21.2069,47600.0
2014-07-17 13:40:00,23.94,23.98,23.92,23.95,224300.0,21.2158,21.2512,21.198,21.2246,224300.0
2014-07-17 13:50:00,23.96,23.99,23.95,23.97,50200.0,21.2335,21.2601,21.2246,21.2423,50200.0
2014-07-17 14:00:00,23.96,23.98,23.89,23.89,63700.0,21.2335,21.2512,21.1715,21.1715,63700.0
2014-07-17 14:10:00,23.9,23.93,23.89,23.9,47700.0,21.1803,21.2069,21.1715,21.1803,47700.0
2014-07-17 14:20:00,23.89,23.9,23.83,23.86,97300.0,21.1715,21.1803,21.1183,21.1449,97300.0
2014-07-17 14:30:00,23.85,23.89,23.85,23.87,62100.0,21.136,21.1715,21.136,21.1537,62100.0
2014-07-17 14:40:00,23.87,23.9,23.84,23.89,96000.0,21.1537,21.1803,21.1271,21.1715,96000.0
2014-07-17 14:50:00,23.89,23.91,23.86,23.88,74400.0,21.1715,21.1892,21.1449,21.1626,74400.0
2014-07-17 15:00:00,23.89,23.89,23.82,23.83,92300.0,21.1715,21.1715,21.1094,21.1183,92300.0
2014-07-17 15:10:00,23.83,23.84,23.71,23.73,157500.0,21.1183,21.1271,21.0119,21.0297,157500.0
2014-07-17 15:20:00,23.74,23.75,23.71,23.73,146500.0,21.0385,21.0474,21.0119,21.0297,146500.0
2014-07-17 15:30:00,23.72,23.74,23.69,23.7,196400.0,21.0208,21.0385,20.9942,21.0031,196400.0
2014-07-17 15:40:00,23.7,23.72,23.64,23.72,317900.0,21.0031,21.0208,20.9499,21.0208,317900.0
2014-07-17 15:50:00,23.72,23.75,23.7,23.72,578500.0,21.0208,21.0474,21.0031,21.0208,578500.0
2014-07-18 09:30:00,23.83,23.9,23.75,23.8,155000.0,21.1183,21.1803,21.0474,21.0917,155000.0
2014-07-18 09:40:00,23.81,23.92,23.74,23.75,239300.0,21.1006,21.198,21.0385,21.0474,239300.0
2014-07-18 09:50:00,23.74,23.86,23.73,23.8,180800.0,21.0385,21.1449,21.0297,21.0917,180800.0
2014-07-18 10:00:00,23.81,23.85,23.65,23.71,160300.0,21.1006,21.136,20.9588,21.0119,160300.0
2014-07-18 10:10:00,23.71,23.77,23.7,23.75,64900.0,21.0119,21.0651,21.0031,21.0474,64900.0
2014-07-18 10:20:00,23.76,23.8,23.76,23.8,52200.0,21.0562,21.0917,21.0562,21.0917,52200.0
2014-07-18 10:30:00,23.81,23.83,23.79,23.79,18600.0,21.1006,21.1183,21.0828,21.0828,18600.0
2014-07-18 10:40:00,23.79,23.79,23.73,23.76,39200.0,21.0828,21.0828,21.0297,21.0562,39200.0
2014-07-18 10:50:00,23.77,23.84,23.77,23.83,33000.0,21.0651,21.1271,21.0651,21.1183,33000.0
2014-07-18 11:00:00,23.82,23.82,23.76,23.76,26000.0,21.1094,21.1094,21.0562,21.0562,26000.0
2014-07-18 11:10:00,23.77,23.79,23.74,23.77,28200.0,21.0651,21.0828,21.0385,21.0651,28200.0
2014-07-18 11:20:00,23.78,23.78,23.75,23.76,23000.0,21.074,21.074,21.0474,21.0562,23000.0
2014-07-18 11:30:00,23.77,23.8,23.75,23.8,20800.0,21.0651,21.0917,21.0474,21.0917,20800.0
2014-07-18 11:40:00,23.8,23.81,23.77,23.8,29700.0,21.0917,21.1006,21.0651,21.0917,29700.0
2014-07-18 11:50:00,23.8,23.8,23.76,23.76,26400.0,21.0917,21.0917,21.0562,21.0562,26400.0
2014-07-18 12:00:00,23.77,23.86,23.77,23.84,37800.0,21.0651,21.1449,21.0651,21.1271,37800.0
2014-07-18 12:10:00,23.85,23.92,23.83,23.91,44800.0,21.136,21.198,21.1183,21.1892,44800.0
2014-07-18 12:20:00,23.92,23.92,23.88,23.91,49100.0,21.198,21.198,21.1626,21.1892,49100.0
2014-07-18 12:30:00,23.91,23.92,23.9,23.9,12200.0,21.1892,21.198,21.1803,21.1803,12200.0
2014-07-18 12:40:00,23.9,23.92,23.9,23.92,22200.0,21.1803,21.198,21.1803,21.198,22200.0
2014-07-18 12:50:00,23.92,23.92,23.89,23.9,22900.0,21.198,21.198,21.1715,21.1803,22900.0
2014-07-18 13:00:00,23.89,23.9,23.85,23.88,58300.0,21.1715,21.1803,21.136,21.1626,58300.0
2014-07-18 13:10:00,23.88,23.89,23.85,23.86,42500.0,21.1626,21.1715,21.136,21.1449,42500.0
2014-07-18 13:20:00,23.86,23.87,23.83,23.84,33100.0,21.1449,21.1537,21.1183,21.1271,33100.0
2014-07-18 13:30:00,23.84,23.85,23.81,23.82,26300.0,21.1271,21.136,21.1006,21.1094,26300.0
2014-07-18 13:40:00,23.82,23.84,23.78,23.79,45300.0,21.1094,21.1271,21.074,21.0828,45300.0
2014-07-18 13:50:00,23.78,23.81,23.77,23.79,35100.0,21.074,21.1006,21.0651,21.0828,35100.0
2014-07-18 14:00:00,23.79,23.81,23.77,23.79,37200.0,21.0828,21.1006,21.0651,21.0828,37200.0
2014-07-18 14:10:00,23.79,23.83,23.78,23.83,66600.0,21.0828,21.1183,21.074,21.1183,66600.0
2014-07-18 14:20:00,23.83,23.87,23.83,23.86,34200.0,21.1183,21.1537,21.1183,21.1449,34200.0
2014-07-18 14:30:00,23.85,23.87,23.84,23.85,31800.0,21.136,21.1537,21.1271,21.136,31800.0
2014-07-18 14:40:00,23.86,23.86,23.83,23.85,42300.0,21.1449,21.1449,21.1183,21.136,42300.0
2014-07-18 14:50:00,23.85,23.86,23.84,23.85,37700.0,21.136,21.1449,21.1271,21.136,37700.0
2014-07-18 15:00:00,23.84,23.87,23.83,23.87,41200.0,21.1271,21.1537,21.1183,21.1537,41200.0
2014-07-18 15:10:00,23.87,23.88,23.85,23.87,59100.0,21.1537,21.1626,21.136,21.1537,59100.0
2014-07-18 15:20:00,23.88,23.89,23.84,23.84,51200.0,21.1626,21.1715,21.1271,21.1271,51200.0
2014-07-18 15:30:00,23.83,23.87,23.83,23.85,59600.0,21.1183,21.1537,21.1183,21.136,59600.0
2014-07-18 15:40:00,23.85,23.87,23.84,23.87,80000.0,21.136,21.1537,21.1271,21.1537,80000.0
2014-07-18 15:50:00,23.86,23.91,23.86,23.89,345800.0,21.1449,21.1892,21.1449,21.1715,345800.0
2014-07-21 09:30:00,23.72,23.89,23.71,23.83,90500.0,21.0208,21.1715,21.0119,21.1183,90500.0
2014-07-21 09:40:00,23.82,23.96,23.8,23.91,140600.0,21.1094,21.2335,21.0917,21.1892,140600.0
2014-07-21 09:50:00,23.92,23.97,23.88,23.89,175300.0,21.198,21.2423,21.1626,21.1715,175300.0
2014-07-21 10:00:00,23.9,23.98,23.88,23.95,169500.0,21.1803,21.2512,21.1626,21.2246,169500.0
2014-07-21 10:10:00,23.94,23.95,23.84,23.85,281900.0,21.2158,21.2246,21.1271,21.136,281900.0
2014-07-21 10:20:00,23.85,23.91,23.79,23.85,68000.0,21.136,21.1892,21.0828,21.136,68000.0
2014-07-21 10:30:00,23.84,23.85,23.78,23.78,104200.0,21.1271,21.136,21.074,21.074,104200.0
2014-07-21 10:40:00,23.78,23.79,23.74,23.78,45100.0,21.074,21.0828,21.0385,21.074,45100.0
2014-07-21 10:50:00,23.78,23.79,23.72,23.75,68000.0,21.074,21.0828,21.0208,21.0474,68000.0
2014-07-21 11:00:00,23.74,23.75,23.68,23.72,81500.0,21.0385,21.0474,20.9853,21.0208,81500.0
2014-07-21 11:10:00,23.72,23.73,23.7,23.73,30100.0,21.0208,21.0297,21.0031,21.0297,30100.0
2014-07-21 11:20:00,23.73,23.79,23.73,23.78,40400.0,21.0297,21.0828,21.0297,21.074,40400.0
2014-07-21 11:30:00,23.78,23.79,23.75,23.76,30300.0,21.074,21.0828,21.0474,21.0562,30300.0
2014-07-21 11:40:00,23.76,23.77,23.71,23.73,67000.0,21.0562,21.0651,21.0119,21.0297,67000.0
2014-07-21 11:50:00,23.73,23.77,23.73,23.76,29900.0,21.0297,21.0651,21.0297,21.0562,29900.0
2014-07-21 12:00:00,23.76,23.78,23.75,23.77,20800.0,21.0562,21.074,21.0474,21.0651,20800.0
2014-07-21 12:10:00,23.77,23.81,23.75,23.8,43200.0,21.0651,21.1006,21.0474,21.0917,43200.0
2014-07-21 12:20:00,23.8,23.82,23.78,23.82,46700.0,21.0917,21.1094,21.074,21.1094,46700.0
2014-07-21 12:30:00,23.82,23.86,23.81,23.84,55700.0,21.1094,21.1449,21.1006,21.1271,55700.0
2014-07-21 12:40:00,23.85,23.85,23.81,23.81,23600.0,21.136,21.136,21.1006,21.1006,23600.0
2014-07-21 12:50:00,23.82,23.83,23.79,23.8,31500.0,21.1094,21.1183,21.0828,21.0917,31500.0
2014-07-21 13:00:00,23.8,23.83,23.79,23.83,30100.0,21.0917,21.1183,21.0828,21.1183,30100.0
2014-07-21 13:10:00,23.83,23.85,23.82,23.85,18800.0,21.1183,21.136,21.1094,21.136,18800.0
2014-07-21 13:20:00,23.85,23.9,23.84,23.89,90400.0,21.136,21.1803,21.1271,21.1715,90400.0
2014-07-21 13:30:00,23.89,23.96,23.88,23.93,90500.0,21.1715,21.2335,21.1626,21.2069,90500.0
2014-07-21 13:40:00,23.93,23.99,23.92,23.96,149500.0,21.2069,21.2601,21.198,21.2335,149500.0
2014-07-21 13:50:00,23.97,23.97,23.93,23.93,62500.0,21.2423,21.2423,21.2069,21.2069,62500.0
2014-07-21 14:00:00,23.93,23.95,23.93,23.93,35100.0,21.2069,21.2246,21.2069,21.2069,35100.0
2014-07-21 14:10:00,23.93,23.94,23.9,23.91,34200.0,21.2069,21.2158,21.1803,21.1892,34200.0
2014-07-21 14:20:00,23.91,23.91,23.87,23.89,40200.0,21.1892,21.1892,21.1537,21.1715,40200.0
2014-07-21 14:30:00,23.88,23.89,23.86,23.87,21100.0,21.1626,21.1715,21.1449,21.1537,21100.0
2014-07-21 14:40:00,23.87,23.87,23.86,23.87,12400.0,21.1537,21.1537,21.1449,21.1537,12400.0
2014-07-21 14:50:00,23.86,23.89,23.86,23.89,47700.0,21.1449,21.1715,21.1449,21.1715,47700.0
2014-07-21 15:00:00,23.89,23.9,23.88,23.89,46300.0,21.1715,21.1803,21.1626,21.1715,46300.0
2014-07-21 15:10:00,23.88,23.92,23.88,23.91,137600.0,21.1626,21.198,21.1626,21.1892,137600.0
2014-07-21 15:20:00,23.9,23.91,23.89,23.91,77700.0,21.1803,21.1892,21.1715,21.1892,77700.0
2014-07-21 15:30:00,23.91,23.91,23.88,23.89,73600.0,21.1892,21.1892,21.1626,21.1715,73600.0
2014-07-21 15:40:00,23.89,23.89,23.86,23.86,82700.0,21.1715,21.1715,21.1449,21.1449,82700.0
2014-07-21 15:50:00,23.86,23.87,23.84,23.84,366500.0,21.1449,21.1537,21.1271,21.1271,366500.0
2014-07-22 09:30:00,23.95,24.07,23.95,24.06,69400.0,21.2246,21.331,21.2246,21.3221,69400.0
2014-07-22 09:40:00,24.05,24.19,24.05,24.18,190500.0,21.3132,21.4373,21.3132,21.4285,190500.0
2014-07-22 09:50:00,24.18,24.25,24.16,24.19,100200.0,21.4285,21.4905,21.4107,21.4373,100200.0
2014-07-22 10:00:00,24.19,24.39,24.19,24.33,190300.0,21.4373,21.6146,21.4373,21.5614,190300.0
2014-07-22 10:10:00,24.33,24.36,24.3,24.33,81600.0,21.5614,21.588,21.5348,21.5614,81600.0
2014-07-22 10:20:00,24.33,24.42,24.31,24.39,91100.0,21.5614,21.6411,21.5437,21.6146,91100.0
2014-07-22 10:30:00,24.4,24.43,24.31,24.31,190800.0,21.6234,21.65,21.5437,21.5437,190800.0
2014-07-22 10:40:00,24.31,24.36,24.3,24.33,77700.0,21.5437,21.588,21.5348,21.5614,77700.0
2014-07-22 10:50:00,24.34,24.37,24.29,24.37,36300.0,21.5702,21.5968,21.5259,21.5968,36300.0
2014-07-22 11:00:00,24.37,24.42,24.35,24.35,51500.0,21.5968,21.6411,21.5791,21.5791,51500.0
2014-07-22 11:10:00,24.36,24.36,24.29,24.36,65600.0,21.588,21.588,21.5259,21.588,65600.0
2014-07-22 11:20:00,24.35,24.36,24.23,24.24,73900.0,21.5791,21.588,21.4728,21.4816,73900.0
2014-07-22 11:30:00,24.25,24.33,24.24,24.32,73100.0,21.4905,21.5614,21.4816,21.5525,73100.0
2014-07-22 11:40:00,24.32,24.33,24.32,24.33,24500.0,21.5525,21.5614,21.5525,21.5614,24500.0
2014-07-22 11:50:00,24.33,24.34,24.3,24.33,37500.0,21.5614,21.5702,21.5348,21.5614,37500.0
2014-07-22 12:00:00,24.33,24.34,24.29,24.31,33900.0,21.5614,21.5702,21.5259,21.5437,33900.0
2014-07-22 12:10:00,24.31,24.32,24.28,24.32,69100.0,21.5437,21.5525,21.5171,21.5525,69100.0
2014-07-22 12:20:00,24.32,24.32,24.27,24.29,15400.0,21.5525,21.5525,21.5082,21.5259,15400.0
2014-07-22 12:30:00,24.29,24.3,24.27,24.3,18400.0,21.5259,21.5348,21.5082,21.5348,18400.0
2014-07-22 12:40:00,24.3,24.3,24.27,24.3,26600.0,21.5348,21.5348,21.5082,21.5348,26600.0
2014-07-22 12:50:00,24.3,24.3,24.27,24.28,35100.0,21.5348,21.5348,21.5082,21.5171,35100.0
2014-07-22 13:00:00,24.28,24.3,24.27,24.3,28800.0,21.5171,21.5348,21.5082,21.5348,28800.0
2014-07-22 13:10:00,24.3,24.32,24.28,24.31,40200.0,21.5348,21.5525,21.5171,21.5437,40200.0
2014-07-22 13:20:00,24.32,24.33,24.29,24.3,48000.0,21.5525,21.5614,21.5259,21.5348,48000.0
2014-07-22 13:30:00,24.3,24.34,24.29,24.34,150800.0,21.5348,21.5702,21.5259,21.5702,150800.0
2014-07-22 13:40:00,24.34,24.34,24.3,24.33,69500.0,21.5702,21.5702,21.5348,21.5614,69500.0
2014-07-22 13:50:00,24.34,24.34,24.31,24.32,57900.0,21.5702,21.5702,21.5437,21.5525,57900.0
2014-07-22 14:00:00,24.32,24.36,24.31,24.36,50700.0,21.5525,21.588,21.5437,21.588,50700.0
2014-07-22 14:10:00,24.36,24.36,24.31,24.31,34400.0,21.588,21.588,21.5437,21.5437,34400.0
2014-07-22 14:20:00,24.31,24.34,24.31,24.34,41100.0,21.5437,21.5702,21.5437,21.5702,41100.0
2014-07-22 14:30:00,24.34,24.34,24.31,24.32,35000.0,21.5702,21.5702,21.5437,21.5525,35000.0
2014-07-22 14:40:00,24.32,24.32,24.28,24.29,199400.0,21.5525,21.5525,21.5171,21.5259,199400.0
2014-07-22 14:50:00,24.29,24.31,24.28,24.29,32100.0,21.5259,21.5437,21.5171,21.5259,32100.0
2014-07-22 15:00:00,24.29,24.31,24.27,24.28,76700.0,21.5259,21.5437,21.5082,21.5171,76700.0
2014-07-22 15:10:00,24.28,24.28,24.27,24.28,47700.0,21.5171,21.5171,21.5082,21.5171,47700.0
2014-07-22 15:20:00,24.27,24.28,24.27,24.28,45500.0,21.5082,21.5171,21.5082,21.5171,45500.0
2014-07-22 15:30:00,24.28,24.3,24.28,24.3,76800.0,21.5171,21.5348,21.5171,21.5348,76800.0
2014-07-22 15:40:00,24.29,24.3,24.29,24.3,77800.0,21.5259,21.5348,21.5259,21.5348,77800.0
2014-07-22 15:50:00,24.3,24.3,24.28,24.29,320500.0,21.5348,21.5348,21.5171,21.5259,320500.0
2014-07-23 09:30:00,24.27,24.34,24.06,24.12,112600.0,21.5082,21.5702,21.3221,21.3753,112600.0
2014-07-23 09:40:00,24.13,24.2,24.05,24.17,98300.0,21.3841,21.4462,21.3132,21.4196,98300.0
2014-07-23 09:50:00,24.17,24.27,24.14,24.26,82500.0,21.4196,21.5082,21.393,21.4993,82500.0
2014-07-23 10:00:00,24.25,24.28,24.18,24.28,159700.0,21.4905,21.5171,21.4285,21.5171,159700.0
2014-07-23 10:10:00,24.28,24.44,24.24,24.42,106000.0,21.5171,21.6589,21.4816,21.6411,106000.0
2014-07-23 10:20:00,24.42,24.58,24.4,24.58,157600.0,21.6411,21.7829,21.6234,21.7829,157600.0
2014-07-23 10:30:00,24.58,24.59,24.49,24.52,177000.0,21.7829,21.7918,21.7032,21.7298,177000.0
2014-07-23 10:40:00,24.51,24.6,24.47,24.58,269400.0,21.7209,21.8007,21.6855,21.7829,269400.0
2014-07-23 10:50:00,24.58,24.63,24.54,24.63,106800.0,21.7829,21.8272,21.7475,21.8272,106800.0
2014-07-23 11:00:00,24.63,24.71,24.61,24.7,170100.0,21.8272,21.8981,21.8095,21.8893,170100.0
2014-07-23 11:10:00,24.71,24.72,24.64,24.66,179300.0,21.8981,21.907,21.8361,21.8538,179300.0
2014-07-23 11:20:00,24.67,24.73,24.66,24.67,163300.0,21.8627,21.9159,21.8538,21.8627,163300.0
2014-07-23 11:30:00,24.68,24.69,24.6,24.62,118500.0,21.8716,21.8804,21.8007,21.8184,118500.0
2014-07-23 11:40:00,24.62,24.62,24.53,24.56,103500.0,21.8184,21.8184,21.7386,21.7652,103500.0
2014-07-23 11:50:00,24.57,24.72,24.56,24.66,130300.0,21.7741,21.907,21.7652,21.8538,130300.0
2014-07-23 12:00:00,24.66,24.68,24.6,24.64,63800.0,21.8538,21.8716,21.8007,21.8361,63800.0
2014-07-23 12:10:00,24.64,24.66,24.63,24.64,59200.0,21.8361,21.8538,21.8272,21.8361,59200.0
2014-07-23 12:20:00,24.64,24.65,24.61,24.62,95300.0,21.8361,21.845,21.8095,21.8184,95300.0
2014-07-23 12:30:00,24.61,24.73,24.61,24.71,277200.0,21.8095,21.9159,21.8095,21.8981,277200.0
2014-07-23 12:40:00,24.71,24.75,24.7,24.73,114200.0,21.8981,21.9336,21.8893,21.9159,114200.0
2014-07-23 12:50:00,24.73,24.75,24.71,24.72,129100.0,21.9159,21.9336,21.8981,21.907,129100.0
2014-07-23 13:00:00,24.72,24.73,24.67,24.68,128100.0,21.907,21.9159,21.8627,21.8716,128100.0
2014-07-23 13:10:00,24.68,24.69,24.63,24.66,112300.0,21.8716,21.8804,21.8272,21.8538,112300.0
2014-07-23 13:20:00,24.65,24.7,24.64,24.69,104900.0,21.845,21.8893,21.8361,21.8804,104900.0
2014-07-23 13:30:00,24.68,24.69,24.57,24.58,122800.0,21.8716,21.8804,21.7741,21.7829,122800.0
2014-07-23 13:40:00,24.58,24.64,24.56,24.64,79300.0,21.7829,21.8361,21.7652,21.8361,79300.0
2014-07-23 13:50:00,24.64,24.7,24.64,24.69,109200.0,21.8361,21.8893,21.8361,21.8804,109200.0
2014-07-23 14:00:00,24.69,24.7,24.64,24.69,68800.0,21.8804,21.8893,21.8361,21.8804,68800.0
2014-07-23 14:10:00,24.69,24.69,24.63,24.64,78900.0,21.8804,21.8804,21.8272,21.8361,78900.0
2014-07-23 14:20:00,24.65,24.67,24.63,24.66,57900.0,21.845,21.8627,21.8272,21.8538,57900.0
2014-07-23 14:30:00,24.66,24.69,24.65,24.68,62300.0,21.8538,21.8804,21.845,21.8716,62300.0
2014-07-23 14:40:00,24.68,24.79,24.67,24.79,233200.0,21.8716,21.969,21.8627,21.969,233200.0
2014-07-23 14:50:00,24.79,24.83,24.77,24.83,227300.0,21.969,22.0045,21.9513,22.0045,227300.0
2014-07-23 15:00:00,24.83,24.83,24.8,24.82,156500.0,22.0045,22.0045,21.9779,21.9956,156500.0
2014-07-23 15:10:00,24.82,24.82,24.81,24.81,103600.0,21.9956,21.9956,21.9868,21.9868,103600.0
2014-07-23 15:20:00,24.82,24.82,24.76,24.79,286300.0,21.9956,21.9956,21.9425,21.969,286300.0
2014-07-23 15:30:00,24.8,24.85,24.79,24.85,270000.0,21.9779,22.0222,21.969,22.0222,270000.0
2014-07-23 15:40:00,24.85,24.87,24.84,24.84,331600.0,22.0222,22.0399,22.0133,22.0133,331600.0
2014-07-23 15:50:00,24.84,24.85,24.81,24.81,830100.0,22.0133,22.0222,21.9868,21.9868,830100.0
2014-07-24 09:30:00,24.04,24.31,23.81,24.17,716200.0,21.3044,21.5437,21.1006,21.4196,716200.0
2014-07-24 09:40:00,24.13,24.27,23.94,23.97,512700.0,21.3841,21.5082,21.2158,21.2423,512700.0
2014-07-24 09:50:00,23.97,23.99,23.8,23.81,514300.0,21.2423,21.2601,21.0917,21.1006,514300.0
2014-07-24 10:00:00,23.82,23.82,23.44,23.57,1089600.0,21.1094,21.1094,20.7727,20.8879,1089600.0
2014-07-24 10:10:00,23.56,23.57,23.36,23.44,579400.0,20.879,20.8879,20.7018,20.7727,579400.0
2014-07-24 10:20:00,23.44,23.45,22.86,22.98,927900.0,20.7727,20.7815,20.2587,20.365,927900.0
2014-07-24 10:30:00,22.99,23.0,22.73,22.82,861000.0,20.3739,20.3827,20.1435,20.2232,861000.0
2014-07-24 10:40:00,22.82,22.93,22.74,22.77,756900.0,20.2232,20.3207,20.1523,20.1789,756900.0
2014-07-24 10:50:00,22.76,22.78,22.46,22.55,1005700.0,20.17,20.1878,19.9042,19.9839,1005700.0
2014-07-24 11:00:00,22.54,22.54,22.32,22.5,1094800.0,19.9751,19.9751,19.7801,19.9396,1094800.0
2014-07-24 11:10:00,22.5,22.53,22.42,22.45,1452900.0,19.9396,19.9662,19.8687,19.8953,1452900.0
2014-07-24 11:20:00,22.45,22.61,22.45,22.5,800900.0,19.8953,20.0371,19.8953,19.9396,800900.0
2014-07-24 11:30:00,22.5,22.53,22.38,22.46,535100.0,19.9396,19.9662,19.8333,19.9042,535100.0
2014-07-24 11:40:00,22.47,22.49,22.39,22.46,237900.0,19.913,19.9308,19.8421,19.9042,237900.0
2014-07-24 11:50:00,22.46,22.5,22.42,22.45,346000.0,19.9042,19.9396,19.8687,19.8953,346000.0
2014-07-24 12:00:00,22.44,22.52,22.42,22.51,908400.0,19.8865,19.9574,19.8687,19.9485,908400.0
2014-07-24 12:10:00,22.51,22.51,22.38,22.4,614100.0,19.9485,19.9485,19.8333,19.851,614100.0
2014-07-24 12:20:00,22.4,22.4,22.36,22.36,138800.0,19.851,19.851,19.8156,19.8156,138800.0
2014-07-24 12:30:00,22.36,22.37,22.23,22.28,615000.0,19.8156,19.8244,19.7004,19.7447,615000.0
2014-07-24 12:40:00,22.28,22.34,22.27,22.3,363800.0,19.7447,19.7978,19.7358,19.7624,363800.0
2014-07-24 12:50:00,22.3,22.33,22.29,22.33,361000.0,19.7624,19.789,19.7535,19.789,361000.0
2014-07-24 13:00:00,22.33,22.35,22.22,22.22,404600.0,19.789,19.8067,19.6915,19.6915,404600.0
2014-07-24 13:10:00,22.22,22.22,22.03,22.08,631400.0,19.6915,19.6915,19.5231,19.5674,631400.0
2014-07-24 13:20:00,22.07,22.13,22.04,22.1,263300.0,19.5586,19.6117,19.532,19.5851,263300.0
2014-07-24 13:30:00,22.1,22.12,21.88,21.88,621100.0,19.5851,19.6029,19.3902,19.3902,621100.0
2014-07-24 13:40:00,21.88,22.02,21.87,22.0,495200.0,19.3902,19.5142,19.3813,19.4965,495200.0
2014-07-24 13:50:00,22.0,22.13,22.0,22.11,447600.0,19.4965,19.6117,19.4965,19.594,447600.0
2014-07-24 14:00:00,22.12,22.16,21.95,21.95,217200.0,19.6029,19.6383,19.4522,19.4522,217200.0
2014-07-24 14:10:00,21.95,22.02,21.9,22.02,495900.0,19.4522,19.5142,19.4079,19.5142,495900.0
2014-07-24 14:20:00,22.02,22.06,22.0,22.05,511300.0,19.5142,19.5497,19.4965,19.5408,511300.0
2014-07-24 14:30:00,22.04,22.11,22.01,22.07,581500.0,19.532,19.594,19.5054,19.5586,581500.0
2014-07-24 14:40:00,22.07,22.07,22.0,22.04,416300.0,19.5586,19.5586,19.4965,19.532,416300.0
2014-07-24 14:50:00,22.04,22.05,21.94,21.97,410700.0,19.532,19.5408,19.4434,19.4699,410700.0
2014-07-24 15:00:00,21.97,21.97,21.88,21.91,643500.0,19.4699,19.4699,19.3902,19.4168,643500.0
2014-07-24 15:10:00,21.91,22.12,21.9,21.97,633000.0,19.4168,19.6029,19.4079,19.4699,633000.0
2014-07-24 15:20:00,21.97,22.03,21.92,21.92,320100.0,19.4699,19.5231,19.4256,19.4256,320100.0
2014-07-24 15:30:00,21.92,21.98,21.89,21.96,612100.0,19.4256,19.4788,19.399,19.4611,612100.0
2014-07-24 15:40:00,21.96,22.03,21.95,21.97,850600.0,19.4611,19.5231,19.4522,19.4699,850600.0
2014-07-24 15:50:00,21.96,21.99,21.93,21.94,1667300.0,19.4611,19.4877,19.4345,19.4434,1667300.0
2014-07-25 09:30:00,21.81,21.92,21.71,21.73,1198000.0,19.3281,19.4256,19.2395,19.2572,1198000.0
2014-07-25 09:40:00,21.74,21.91,21.65,21.82,624200.0,19.2661,19.4168,19.1864,19.337,624200.0
2014-07-25 09:50:00,21.83,21.83,21.69,21.82,419500.0,19.3459,19.3459,19.2218,19.337,419500.0
2014-07-25 10:00:00,21.82,21.84,21.77,21.8,355200.0,19.337,19.3547,19.2927,19.3193,355200.0
2014-07-25 10:10:00,21.79,21.81,21.73,21.75,360900.0,19.3104,19.3281,19.2572,19.275,360900.0
2014-07-25 10:20:00,21.74,21.8,21.7,21.8,465500.0,19.2661,19.3193,19.2307,19.3193,465500.0
2014-07-25 10:30:00,21.8,21.8,21.75,21.76,192200.0,19.3193,19.3193,19.275,19.2838,192200.0
2014-07-25 10:40:00,21.75,21.76,21.68,21.68,365300.0,19.275,19.2838,19.2129,19.2129,365300.0
2014-07-25 10:50:00,21.69,21.72,21.65,21.66,662200.0,19.2218,19.2484,19.1864,19.1952,662200.0
2014-07-25 11:00:00,21.66,21.67,21.55,21.56,371300.0,19.1952,19.2041,19.0977,19.1066,371300.0
2014-07-25 11:10:00,21.56,21.63,21.5,21.62,546600.0,19.1066,19.1686,19.0534,19.1598,546600.0
2014-07-25 11:20:00,21.62,21.64,21.5,21.6,624100.0,19.1598,19.1775,19.0534,19.142,624100.0
2014-07-25 11:30:00,21.6,21.61,21.45,21.46,383900.0,19.142,19.1509,19.0091,19.018,383900.0
2014-07-25 11:40:00,21.45,21.46,21.38,21.39,511400.0,19.0091,19.018,18.9471,18.9559,511400.0
2014-07-25 11:50:00,21.39,21.39,21.29,21.38,399900.0,18.9559,18.9559,18.8673,18.9471,399900.0
2014-07-25 12:00:00,21.38,21.4,21.32,21.32,226700.0,18.9471,18.9648,18.8939,18.8939,226700.0
2014-07-25 12:10:00,21.32,21.36,21.3,21.32,304300.0,18.8939,18.9294,18.8762,18.8939,304300.0
2014-07-25 12:20:00,21.32,21.38,21.29,21.34,387900.0,18.8939,18.9471,18.8673,18.9116,387900.0
2014-07-25 12:30:00,21.34,21.4,21.33,21.4,218600.0,18.9116,18.9648,18.9028,18.9648,218600.0
2014-07-25 12:40:00,21.4,21.41,21.35,21.39,198600.0,18.9648,18.9737,18.9205,18.9559,198600.0
2014-07-25 12:50:00,21.39,21.45,21.37,21.4,399400.0,18.9559,19.0091,18.9382,18.9648,399400.0
2014-07-25 13:00:00,21.4,21.42,21.38,21.39,135800.0,18.9648,18.9825,18.9471,18.9559,135800.0
2014-07-25 13:10:00,21.39,21.45,21.39,21.41,188100.0,18.9559,19.0091,18.9559,18.9737,188100.0
2014-07-25 13:20:00,21.41,21.43,21.29,21.29,270200.0,18.9737,18.9914,18.8673,18.8673,270200.0
2014-07-25 13:30:00,21.28,21.3,21.21,21.27,467000.0,18.8585,18.8762,18.7964,18.8496,467000.0
2014-07-25 13:40:00,21.27,21.38,21.27,21.38,185900.0,18.8496,18.9471,18.8496,18.9471,185900.0
2014-07-25 13:50:00,21.38,21.43,21.36,21.39,419400.0,18.9471,18.9914,18.9294,18.9559,419400.0
2014-07-25 14:00:00,21.39,21.4,21.31,21.33,342000.0,18.9559,18.9648,18.885,18.9028,342000.0
2014-07-25 14:10:00,21.32,21.44,21.32,21.43,221500.0,18.8939,19.0002,18.8939,18.9914,221500.0
2014-07-25 14:20:00,21.44,21.52,21.41,21.47,298000.0,19.0002,19.0711,18.9737,19.0268,298000.0
2014-07-25 14:30:00,21.48,21.5,21.42,21.5,305900.0,19.0357,19.0534,18.9825,19.0534,305900.0
2014-07-25 14:40:00,21.5,21.5,21.44,21.5,224700.0,19.0534,19.0534,19.0002,19.0534,224700.0
2014-07-25 14:50:00,21.5,21.5,21.43,21.45,255600.0,19.0534,19.0534,18.9914,19.0091,255600.0
2014-07-25 15:00:00,21.45,21.45,21.36,21.38,248600.0,19.0091,19.0091,18.9294,18.9471,248600.0
2014-07-25 15:10:00,21.38,21.41,21.36,21.38,265800.0,18.9471,18.9737,18.9294,18.9471,265800.0
2014-07-25 15:20:00,21.39,21.47,21.38,21.46,353600.0,18.9559,19.0268,18.9471,19.018,353600.0
2014-07-25 15:30:00,21.46,21.51,21.43,21.5,399700.0,19.018,19.0623,18.9914,19.0534,399700.0
2014-07-25 15:40:00,21.5,21.56,21.47,21.55,675600.0,19.0534,19.1066,19.0268,19.0977,675600.0
2014-07-25 15:50:00,21.55,21.61,21.5,21.61,1264200.0,19.0977,19.1509,19.0534,19.1509,1264200.0
2014-07-28 09:30:00,21.54,21.55,21.26,21.49,489100.0,19.0889,19.0977,18.8407,19.0446,489100.0
2014-07-28 09:40:00,21.5,21.52,21.3,21.42,250000.0,19.0534,19.0711,18.8762,18.9825,250000.0
2014-07-28 09:50:00,21.42,21.47,21.36,21.45,203900.0,18.9825,19.0268,18.9294,19.0091,203900.0
2014-07-28 10:00:00,21.43,21.45,21.24,21.26,391500.0,18.9914,19.0091,18.823,18.8407,391500.0
2014-07-28 10:10:00,21.26,21.28,21.21,21.23,368600.0,18.8407,18.8585,18.7964,18.8141,368600.0
2014-07-28 10:20:00,21.23,21.28,21.21,21.24,263400.0,18.8141,18.8585,18.7964,18.823,263400.0
2014-07-28 10:30:00,21.24,21.31,21.24,21.3,314600.0,18.823,18.885,18.823,18.8762,314600.0
2014-07-28 10:40:00,21.3,21.34,21.28,21.31,169700.0,18.8762,18.9116,18.8585,18.885,169700.0
2014-07-28 10:50:00,21.32,21.33,21.24,21.26,361300.0,18.8939,18.9028,18.823,18.8407,361300.0
2014-07-28 11:00:00,21.25,21.29,21.23,21.26,157400.0,18.8319,18.8673,18.8141,18.8407,157400.0
2014-07-28 11:10:00,21.26,21.3,21.22,21.24,338800.0,18.8407,18.8762,18.8053,18.823,338800.0
2014-07-28 11:20:00,21.24,21.29,21.21,21.29,137200.0,18.823,18.8673,18.7964,18.8673,137200.0
2014-07-28 11:30:00,21.29,21.3,21.22,21.22,145200.0,18.8673,18.8762,18.8053,18.8053,145200.0
2014-07-28 11:40:00,21.22,21.23,21.14,21.16,265900.0,18.8053,18.8141,18.7344,18.7521,265900.0
2014-07-28 11:50:00,21.17,21.17,21.11,21.11,181000.0,18.761,18.761,18.7078,18.7078,181000.0
2014-07-28 12:00:00,21.11,21.14,21.03,21.04,282700.0,18.7078,18.7344,18.6369,18.6458,282700.0
2014-07-28 12:10:00,21.04,21.04,20.94,20.95,352700.0,18.6458,18.6458,18.5571,18.566,352700.0
2014-07-28 12:20:00,20.95,21.02,20.94,21.0,189400.0,18.566,18.628,18.5571,18.6103,189400.0
2014-07-28 12:30:00,21.0,21.08,21.0,21.08,103100.0,18.6103,18.6812,18.6103,18.6812,103100.0
2014-07-28 12:40:00,21.08,21.14,21.07,21.12,172500.0,18.6812,18.7344,18.6724,18.7167,172500.0
2014-07-28 12:50:00,21.11,21.17,21.11,21.17,172400.0,18.7078,18.761,18.7078,18.761,172400.0
2014-07-28 13:00:00,21.17,21.18,21.1,21.15,208000.0,18.761,18.7698,18.6989,18.7432,208000.0
2014-07-28 13:10:00,21.16,21.2,21.14,21.19,194600.0,18.7521,18.7876,18.7344,18.7787,194600.0
2014-07-28 13:20:00,21.19,21.21,21.17,21.2,165200.0,18.7787,18.7964,18.761,18.7876,165200.0
2014-07-28 13:30:00,21.21,21.31,21.18,21.31,221900.0,18.7964,18.885,18.7698,18.885,221900.0
2014-07-28 13:40:00,21.32,21.33,21.29,21.3,158600.0,18.8939,18.9028,18.8673,18.8762,158600.0
2014-07-28 13:50:00,21.3,21.31,21.28,21.31,508400.0,18.8762,18.885,18.8585,18.885,508400.0
2014-07-28 14:00:00,21.31,21.32,21.28,21.3,210500.0,18.885,18.8939,18.8585,18.8762,210500.0
2014-07-28 14:10:00,21.3,21.31,21.27,21.27,206700.0,18.8762,18.885,18.8496,18.8496,206700.0
2014-07-28 14:20:00,21.28,21.34,21.28,21.34,512200.0,18.8585,18.9116,18.8585,18.9116,512200.0
2014-07-28 14:30:00,21.33,21.34,21.3,21.31,136300.0,18.9028,18.9116,18.8762,18.885,136300.0
2014-07-28 14:40:00,21.32,21.33,21.27,21.31,250100.0,18.8939,18.9028,18.8496,18.885,250100.0
2014-07-28 14:50:00,21.31,21.31,21.28,21.3,116100.0,18.885,18.885,18.8585,18.8762,116100.0
2014-07-28 15:00:00,21.3,21.31,21.29,21.3,234000.0,18.8762,18.885,18.8673,18.8762,234000.0
2014-07-28 15:10:00,21.3,21.34,21.28,21.33,258000.0,18.8762,18.9116,18.8585,18.9028,258000.0
2014-07-28 15:20:00,21.34,21.34,21.3,21.31,348900.0,18.9116,18.9116,18.8762,18.885,348900.0
2014-07-28 15:30:00,21.3,21.38,21.3,21.38,420700.0,18.8762,18.9471,18.8762,18.9471,420700.0
2014-07-28 15:40:00,21.38,21.43,21.34,21.39,517700.0,18.9471,18.9914,18.9116,18.9559,517700.0
2014-07-28 15:50:00,21.39,21.51,21.38,21.5,1738200.0,18.9559,19.0623,18.9471,19.0534,1738200.0
2014-07-29 09:30:00,21.56,21.56,21.27,21.39,347500.0,19.1066,19.1066,18.8496,18.9559,347500.0
2014-07-29 09:40:00,21.39,21.42,21.27,21.35,195000.0,18.9559,18.9825,18.8496,18.9205,195000.0
2014-07-29 09:50:00,21.36,21.46,21.34,21.37,117400.0,18.9294,19.018,18.9116,18.9382,117400.0
2014-07-29 10:00:00,21.37,21.46,21.37,21.44,155700.0,18.9382,19.018,18.9382,19.0002,155700.0
2014-07-29 10:10:00,21.44,21.45,21.37,21.41,223500.0,19.0002,19.0091,18.9382,18.9737,223500.0
2014-07-29 10:20:00,21.41,21.42,21.35,21.37,130100.0,18.9737,18.9825,18.9205,18.9382,130100.0
2014-07-29 10:30:00,21.37,21.4,21.29,21.3,131600.0,18.9382,18.9648,18.8673,18.8762,131600.0
2014-07-29 10:40:00,21.3,21.35,21.29,21.29,107700.0,18.8762,18.9205,18.8673,18.8673,107700.0
2014-07-29 10:50:00,21.3,21.3,21.21,21.28,169500.0,18.8762,18.8762,18.7964,18.8585,169500.0
2014-07-29 11:00:00,21.28,21.31,21.18,21.18,122100.0,18.8585,18.885,18.7698,18.7698,122100.0
2014-07-29 11:10:00,21.19,21.21,21.14,21.19,113800.0,18.7787,18.7964,18.7344,18.7787,113800.0
2014-07-29 11:20:00,21.2,21.21,21.17,21.18,101800.0,18.7876,18.7964,18.761,18.7698,101800.0
2014-07-29 11:30:00,21.17,21.18,21.09,21.11,119100.0,18.761,18.7698,18.6901,18.7078,119100.0
2014-07-29 11:40:00,21.12,21.14,21.07,21.08,487600.0,18.7167,18.7344,18.6724,18.6812,487600.0
2014-07-29 11:50:00,21.09,21.17,21.08,21.16,163300.0,18.6901,18.761,18.6812,18.7521,163300.0
2014-07-29 12:00:00,21.16,21.17,21.12,21.13,165600.0,18.7521,18.761,18.7167,18.7255,165600.0
2014-07-29 12:10:00,21.12,21.14,21.1,21.12,120900.0,18.7167,18.7344,18.6989,18.7167,120900.0
2014-07-29 12:20:00,21.12,21.14,21.09,21.1,175300.0,18.7167,18.7344,18.6901,18.6989,175300.0
2014-07-29 12:30:00,21.11,21.12,21.06,21.09,137400.0,18.7078,18.7167,18.6635,18.6901,137400.0
2014-07-29 12:40:00,21.08,21.1,21.07,21.1,103000.0,18.6812,18.6989,18.6724,18.6989,103000.0
2014-07-29 12:50:00,21.09,21.15,21.09,21.14,108300.0,18.6901,18.7432,18.6901,18.7344,108300.0
2014-07-29 13:00:00,21.14,21.16,21.12,21.13,141300.0,18.7344,18.7521,18.7167,18.7255,141300.0
2014-07-29 13:10:00,21.13,21.14,21.09,21.1,157500.0,18.7255,18.7344,18.6901,18.6989,157500.0
2014-07-29 13:20:00,21.1,21.13,21.08,21.09,84200.0,18.6989,18.7255,18.6812,18.6901,84200.0
2014-07-29 13:30:00,21.09,21.09,21.07,21.07,66800.0,18.6901,18.6901,18.6724,18.6724,66800.0
2014-07-29 13:40:00,21.07,21.09,21.04,21.06,177200.0,18.6724,18.6901,18.6458,18.6635,177200.0
2014-07-29 13:50:00,21.05,21.11,21.05,21.11,179000.0,18.6546,18.7078,18.6546,18.7078,179000.0
2014-07-29 14:00:00,21.1,21.11,21.01,21.01,265900.0,18.6989,18.7078,18.6192,18.6192,265900.0
2014-07-29 14:10:00,21.02,21.02,20.98,21.02,235300.0,18.628,18.628,18.5926,18.628,235300.0
2014-07-29 14:20:00,21.01,21.08,21.01,21.08,143200.0,18.6192,18.6812,18.6192,18.6812,143200.0
2014-07-29 14:30:00,21.09,21.13,21.08,21.12,285000.0,18.6901,18.7255,18.6812,18.7167,285000.0
2014-07-29 14:40:00,21.12,21.14,21.11,21.12,98200.0,18.7167,18.7344,18.7078,18.7167,98200.0
2014-07-29 14:50:00,21.11,21.12,21.08,21.08,263000.0,18.7078,18.7167,18.6812,18.6812,263000.0
2014-07-29 15:00:00,21.08,21.13,21.06,21.11,152100.0,18.6812,18.7255,18.6635,18.7078,152100.0
2014-07-29 15:10:00,21.11,21.11,21.08,21.09,202800.0,18.7078,18.7078,18.6812,18.6901,202800.0
2014-07-29 15:20:00,21.08,21.1,21.05,21.07,245700.0,18.6812,18.6989,18.6546,18.6724,245700.0
2014-07-29 15:30:00,21.06,21.09,21.06,21.08,223000.0,18.6635,18.6901,18.6635,18.6812,223000.0
2014-07-29 15:40:00,21.07,21.09,21.03,21.06,1099900.0,18.6724,18.6901,18.6369,18.6635,1099900.0
2014-07-29 15:50:00,21.07,21.07,20.95,20.96,1551600.0,18.6724,18.6724,18.566,18.5749,1551600.0
2014-07-30 09:30:00,21.03,21.15,21.0,21.0,182700.0,18.6369,18.7432,18.6103,18.6103,182700.0
2014-07-30 09:40:00,21.01,21.06,20.98,21.02,183000.0,18.6192,18.6635,18.5926,18.628,183000.0
2014-07-30 09:50:00,21.02,21.05,20.96,20.96,200300.0,18.628,18.6546,18.5749,18.5749,200300.0
2014-07-30 10:00:00,20.96,21.0,20.85,20.9,285700.0,18.5749,18.6103,18.4774,18.5217,285700.0
2014-07-30 10:10:00,20.9,21.0,20.88,21.0,66000.0,18.5217,18.6103,18.504,18.6103,66000.0
2014-07-30 10:20:00,21.0,21.05,20.99,21.03,161300.0,18.6103,18.6546,18.6015,18.6369,161300.0
2014-07-30 10:30:00,21.03,21.05,20.99,21.0,109100.0,18.6369,18.6546,18.6015,18.6103,109100.0
2014-07-30 10:40:00,21.01,21.03,20.95,20.96,99100.0,18.6192,18.6369,18.566,18.5749,99100.0
2014-07-30 10:50:00,20.96,21.01,20.96,20.99,97300.0,18.5749,18.6192,18.5749,18.6015,97300.0
2014-07-30 11:00:00,21.0,21.0,20.95,20.98,83700.0,18.6103,18.6103,18.566,18.5926,83700.0
2014-07-30 11:10:00,20.98,21.0,20.96,20.99,164000.0,18.5926,18.6103,18.5749,18.6015,164000.0
2014-07-30 11:20:00,20.99,21.0,20.96,20.99,64600.0,18.6015,18.6103,18.5749,18.6015,64600.0
2014-07-30 11:30:00,20.99,21.01,20.98,20.99,102900.0,18.6015,18.6192,18.5926,18.6015,102900.0
2014-07-30 11:40:00,20.98,21.0,20.96,20.97,77800.0,18.5926,18.6103,18.5749,18.5837,77800.0
2014-07-30 11:50:00,20.97,20.99,20.88,20.9,148400.0,18.5837,18.6015,18.504,18.5217,148400.0
2014-07-30 12:00:00,20.9,20.91,20.84,20.84,140600.0,18.5217,18.5306,18.4685,18.4685,140600.0
2014-07-30 12:10:00,20.84,20.87,20.79,20.81,148500.0,18.4685,18.4951,18.4242,18.4419,148500.0
2014-07-30 12:20:00,20.81,20.84,20.8,20.84,66100.0,18.4419,18.4685,18.4331,18.4685,66100.0
2014-07-30 12:30:00,20.84,20.91,20.83,20.9,214000.0,18.4685,18.5306,18.4597,18.5217,214000.0
2014-07-30 12:40:00,20.9,20.92,20.87,20.92,121000.0,18.5217,18.5394,18.4951,18.5394,121000.0
2014-07-30 12:50:00,20.92,20.94,20.9,20.91,52400.0,18.5394,18.5571,18.5217,18.5306,52400.0
2014-07-30 13:00:00,20.92,20.93,20.89,20.9,63800.0,18.5394,18.5483,18.5128,18.5217,63800.0
2014-07-30 13:10:00,20.9,20.9,20.8,20.8,59300.0,18.5217,18.5217,18.4331,18.4331,59300.0
2014-07-30 13:20:00,20.8,20.86,20.78,20.8,130900.0,18.4331,18.4862,18.4154,18.4331,130900.0
2014-07-30 13:30:00,20.81,20.87,20.8,20.83,68100.0,18.4419,18.4951,18.4331,18.4597,68100.0
2014-07-30 13:40:00,20.84,20.87,20.81,20.84,67800.0,18.4685,18.4951,18.4419,18.4685,67800.0
2014-07-30 13:50:00,20.85,20.87,20.74,20.76,139300.0,18.4774,18.4951,18.3799,18.3976,139300.0
2014-07-30 14:00:00,20.77,20.86,20.76,20.85,156000.0,18.4065,18.4862,18.3976,18.4774,156000.0
2014-07-30 14:10:00,20.85,20.93,20.85,20.92,114800.0,18.4774,18.5483,18.4774,18.5394,114800.0
2014-07-30 14:20:00,20.92,20.93,20.87,20.92,75900.0,18.5394,18.5483,18.4951,18.5394,75900.0
2014-07-30 14:30:00,20.93,20.93,20.85,20.87,92000.0,18.5483,18.5483,18.4774,18.4951,92000.0
2014-07-30 14:40:00,20.87,20.87,20.76,20.77,227300.0,18.4951,18.4951,18.3976,18.4065,227300.0
2014-07-30 14:50:00,20.76,20.81,20.76,20.78,114700.0,18.3976,18.4419,18.3976,18.4154,114700.0
2014-07-30 15:00:00,20.79,20.79,20.71,20.71,237000.0,18.4242,18.4242,18.3533,18.3533,237000.0
2014-07-30 15:10:00,20.72,20.74,20.7,20.71,329800.0,18.3622,18.3799,18.3445,18.3533,329800.0
2014-07-30 15:20:00,20.72,20.78,20.72,20.78,118500.0,18.3622,18.4154,18.3622,18.4154,118500.0
2014-07-30 15:30:00,20.78,20.83,20.78,20.82,223100.0,18.4154,18.4597,18.4154,18.4508,223100.0
2014-07-30 15:40:00,20.82,20.88,20.81,20.85,385200.0,18.4508,18.504,18.4419,18.4774,385200.0
2014-07-30 15:50:00,20.85,20.87,20.83,20.86,620100.0,18.4774,18.4951,18.4597,18.4862,620100.0
2014-07-31 09:30:00,20.62,20.69,20.48,20.62,179700.0,18.2736,18.3356,18.1495,18.2736,179700.0
2014-07-31 09:40:00,20.61,20.72,20.56,20.68,95000.0,18.2647,18.3622,18.2204,18.3267,95000.0
2014-07-31 09:50:00,20.68,20.71,20.59,20.63,125100.0,18.3267,18.3533,18.247,18.2824,125100.0
2014-07-31 10:00:00,20.62,20.63,20.54,20.55,102000.0,18.2736,18.2824,18.2027,18.2115,102000.0
2014-07-31 10:10:00,20.54,20.63,20.54,20.62,232500.0,18.2027,18.2824,18.2027,18.2736,232500.0
2014-07-31 10:20:00,20.61,20.62,20.5,20.57,190900.0,18.2647,18.2736,18.1672,18.2292,190900.0
2014-07-31 10:30:00,20.57,20.65,20.55,20.65,296300.0,18.2292,18.3001,18.2115,18.3001,296300.0
2014-07-31 10:40:00,20.64,20.75,20.64,20.7,176700.0,18.2913,18.3888,18.2913,18.3445,176700.0
2014-07-31 10:50:00,20.7,20.72,20.56,20.56,115200.0,18.3445,18.3622,18.2204,18.2204,115200.0
2014-07-31 11:00:00,20.55,20.63,20.55,20.6,96100.0,18.2115,18.2824,18.2115,18.2558,96100.0
2014-07-31 11:10:00,20.61,20.62,20.55,20.59,76700.0,18.2647,18.2736,18.2115,18.247,76700.0
2014-07-31 11:20:00,20.59,20.64,20.57,20.58,64300.0,18.247,18.2913,18.2292,18.2381,64300.0
2014-07-31 11:30:00,20.57,20.59,20.55,20.59,68200.0,18.2292,18.247,18.2115,18.247,68200.0
2014-07-31 11:40:00,20.58,20.61,20.51,20.54,62200.0,18.2381,18.2647,18.1761,18.2027,62200.0
2014-07-31 11:50:00,20.53,20.54,20.47,20.47,117200.0,18.1938,18.2027,18.1406,18.1406,117200.0
2014-07-31 12:00:00,20.48,20.56,20.47,20.54,84300.0,18.1495,18.2204,18.1406,18.2027,84300.0
2014-07-31 12:10:00,20.53,20.54,20.49,20.51,80400.0,18.1938,18.2027,18.1584,18.1761,80400.0
2014-07-31 12:20:00,20.51,20.57,20.48,20.54,89500.0,18.1761,18.2292,18.1495,18.2027,89500.0
2014-07-31 12:30:00,20.55,20.59,20.54,20.57,77100.0,18.2115,18.247,18.2027,18.2292,77100.0
2014-07-31 12:40:00,20.57,20.66,20.56,20.66,83900.0,18.2292,18.309,18.2204,18.309,83900.0
2014-07-31 12:50:00,20.66,20.72,20.62,20.7,72100.0,18.309,18.3622,18.2736,18.3445,72100.0
2014-07-31 13:00:00,20.71,20.72,20.68,20.71,74600.0,18.3533,18.3622,18.3267,18.3533,74600.0
2014-07-31 13:10:00,20.7,20.72,20.68,20.71,115000.0,18.3445,18.3622,18.3267,18.3533,115000.0
2014-07-31 13:20:00,20.72,20.73,20.67,20.72,131400.0,18.3622,18.371,18.3179,18.3622,131400.0
2014-07-31 13:30:00,20.72,20.82,20.72,20.8,117900.0,18.3622,18.4508,18.3622,18.4331,117900.0
2014-07-31 13:40:00,20.8,20.8,20.73,20.74,216000.0,18.4331,18.4331,18.371,18.3799,216000.0
2014-07-31 13:50:00,20.75,20.76,20.71,20.73,57500.0,18.3888,18.3976,18.3533,18.371,57500.0
2014-07-31 14:00:00,20.74,20.81,20.73,20.8,159800.0,18.3799,18.4419,18.371,18.4331,159800.0
2014-07-31 14:10:00,20.8,20.81,20.77,20.79,98400.0,18.4331,18.4419,18.4065,18.4242,98400.0
2014-07-31 14:20:00,20.79,20.81,20.74,20.77,88700.0,18.4242,18.4419,18.3799,18.4065,88700.0
2014-07-31 14:30:00,20.77,20.78,20.68,20.7,80700.0,18.4065,18.4154,18.3267,18.3445,80700.0
2014-07-31 14:40:00,20.7,20.71,20.6,20.62,101500.0,18.3445,18.3533,18.2558,18.2736,101500.0
2014-07-31 14:50:00,20.62,20.67,20.59,20.62,81900.0,18.2736,18.3179,18.247,18.2736,81900.0
2014-07-31 15:00:00,20.62,20.66,20.59,20.61,84000.0,18.2736,18.309,18.247,18.2647,84000.0
2014-07-31 15:10:00,20.62,20.64,20.6,20.64,163100.0,18.2736,18.2913,18.2558,18.2913,163100.0
2014-07-31 15:20:00,20.63,20.64,20.61,20.63,150700.0,18.2824,18.2913,18.2647,18.2824,150700.0
2014-07-31 15:30:00,20.62,20.69,20.62,20.69,142600.0,18.2736,18.3356,18.2736,18.3356,142600.0
2014-07-31 15:40:00,20.69,20.71,20.66,20.71,364600.0,18.3356,18.3533,18.309,18.3533,364600.0
2014-07-31 15:50:00,20.7,20.73,20.67,20.71,1101300.0,18.3445,18.371,18.3179,18.3533,1101300.0
2014-08-01 09:30:00,20.68,20.98,20.68,20.96,254300.0,18.3267,18.5926,18.3267,18.5749,254300.0
2014-08-01 09:40:00,20.95,20.99,20.75,20.77,141800.0,18.566,18.6015,18.3888,18.4065,141800.0
2014-08-01 09:50:00,20.77,20.82,20.73,20.82,144000.0,18.4065,18.4508,18.371,18.4508,144000.0
2014-08-01 10:00:00,20.82,20.88,20.77,20.84,284300.0,18.4508,18.504,18.4065,18.4685,284300.0
2014-08-01 10:10:00,20.83,20.84,20.63,20.63,173800.0,18.4597,18.4685,18.2824,18.2824,173800.0
2014-08-01 10:20:00,20.63,20.72,20.62,20.7,112100.0,18.2824,18.3622,18.2736,18.3445,112100.0
2014-08-01 10:30:00,20.71,20.71,20.57,20.64,77000.0,18.3533,18.3533,18.2292,18.2913,77000.0
2014-08-01 10:40:00,20.64,20.65,20.59,20.59,60300.0,18.2913,18.3001,18.247,18.247,60300.0
2014-08-01 10:50:00,20.59,20.6,20.52,20.55,114200.0,18.247,18.2558,18.1849,18.2115,114200.0
2014-08-01 11:00:00,20.55,20.55,20.47,20.52,164100.0,18.2115,18.2115,18.1406,18.1849,164100.0
2014-08-01 11:10:00,20.52,20.54,20.47,20.48,79400.0,18.1849,18.2027,18.1406,18.1495,79400.0
2014-08-01 11:20:00,20.48,20.53,20.45,20.46,156200.0,18.1495,18.1938,18.1229,18.1318,156200.0
2014-08-01 11:30:00,20.46,20.48,20.41,20.42,99300.0,18.1318,18.1495,18.0875,18.0963,99300.0
2014-08-01 11:40:00,20.41,20.45,20.39,20.43,74300.0,18.0875,18.1229,18.0697,18.1052,74300.0
2014-08-01 11:50:00,20.43,20.44,20.3,20.32,256200.0,18.1052,18.114,17.99,18.0077,256200.0
2014-08-01 12:00:00,20.32,20.4,20.32,20.39,125100.0,18.0077,18.0786,18.0077,18.0697,125100.0
2014-08-01 12:10:00,20.39,20.44,20.38,20.43,100500.0,18.0697,18.114,18.0609,18.1052,100500.0
2014-08-01 12:20:00,20.43,20.48,20.42,20.47,156500.0,18.1052,18.1495,18.0963,18.1406,156500.0
2014-08-01 12:30:00,20.46,20.49,20.42,20.42,80200.0,18.1318,18.1584,18.0963,18.0963,80200.0
2014-08-01 12:40:00,20.42,20.44,20.38,20.38,61700.0,18.0963,18.114,18.0609,18.0609,61700.0
2014-08-01 12:50:00,20.39,20.43,20.36,20.4,63400.0,18.0697,18.1052,18.0431,18.0786,63400.0
2014-08-01 13:00:00,20.4,20.41,20.38,20.39,78800.0,18.0786,18.0875,18.0609,18.0697,78800.0
2014-08-01 13:10:00,20.4,20.41,20.38,20.41,101400.0,18.0786,18.0875,18.0609,18.0875,101400.0
2014-08-01 13:20:00,20.4,20.43,20.35,20.43,215200.0,18.0786,18.1052,18.0343,18.1052,215200.0
2014-08-01 13:30:00,20.44,20.44,20.38,20.39,213700.0,18.114,18.114,18.0609,18.0697,213700.0
2014-08-01 13:40:00,20.39,20.43,20.36,20.43,90400.0,18.0697,18.1052,18.0431,18.1052,90400.0
2014-08-01 13:50:00,20.43,20.47,20.41,20.47,80100.0,18.1052,18.1406,18.0875,18.1406,80100.0
2014-08-01 14:00:00,20.46,20.49,20.44,20.48,90500.0,18.1318,18.1584,18.114,18.1495,90500.0
2014-08-01 14:10:00,20.48,20.51,20.46,20.5,160800.0,18.1495,18.1761,18.1318,18.1672,160800.0
2014-08-01 14:20:00,20.5,20.5,20.42,20.43,115100.0,18.1672,18.1672,18.0963,18.1052,115100.0
2014-08-01 14:30:00,20.43,20.46,20.43,20.45,103200.0,18.1052,18.1318,18.1052,18.1229,103200.0
2014-08-01 14:40:00,20.45,20.45,20.38,20.39,200500.0,18.1229,18.1229,18.0609,18.0697,200500.0
2014-08-01 14:50:00,20.39,20.39,20.34,20.35,226000.0,18.0697,18.0697,18.0254,18.0343,226000.0
2014-08-01 15:00:00,20.35,20.35,20.32,20.35,274500.0,18.0343,18.0343,18.0077,18.0343,274500.0
2014-08-01 15:10:00,20.35,20.37,20.32,20.34,994100.0,18.0343,18.052,18.0077,18.0254,994100.0
2014-08-01 15:20:00,20.34,20.35,20.3,20.3,258600.0,18.0254,18.0343,17.99,17.99,258600.0
2014-08-01 15:30:00,20.31,20.32,20.26,20.3,543500.0,17.9988,18.0077,17.9545,17.99,543500.0
2014-08-01 15:40:00,20.3,20.36,20.28,20.36,1033700.0,17.99,18.0431,17.9722,18.0431,1033700.0
2014-08-01 15:50:00,20.36,20.42,20.29,20.41,2184100.0,18.0431,18.0963,17.9811,18.0875,2184100.0
2014-08-04 09:30:00,20.97,20.97,20.7,20.83,574500.0,18.5837,18.5837,18.3445,18.4597,574500.0
2014-08-04 09:40:00,20.84,20.87,20.75,20.77,311300.0,18.4685,18.4951,18.3888,18.4065,311300.0
2014-08-04 09:50:00,20.78,20.85,20.73,20.84,278200.0,18.4154,18.4774,18.371,18.4685,278200.0
2014-08-04 10:00:00,20.85,20.85,20.76,20.76,148900.0,18.4774,18.4774,18.3976,18.3976,148900.0
2014-08-04 10:10:00,20.77,20.79,20.66,20.67,201900.0,18.4065,18.4242,18.309,18.3179,201900.0
2014-08-04 10:20:00,20.67,20.72,20.64,20.65,101500.0,18.3179,18.3622,18.2913,18.3001,101500.0
2014-08-04 10:30:00,20.65,20.69,20.56,20.61,136400.0,18.3001,18.3356,18.2204,18.2647,136400.0
2014-08-04 10:40:00,20.6,20.62,20.49,20.55,201800.0,18.2558,18.2736,18.1584,18.2115,201800.0
2014-08-04 10:50:00,20.56,20.58,20.46,20.49,124000.0,18.2204,18.2381,18.1318,18.1584,124000.0
2014-08-04 11:00:00,20.48,20.51,20.42,20.5,137000.0,18.1495,18.1761,18.0963,18.1672,137000.0
2014-08-04 11:10:00,20.49,20.53,20.46,20.5,74500.0,18.1584,18.1938,18.1318,18.1672,74500.0
2014-08-04 11:20:00,20.5,20.55,20.49,20.54,93700.0,18.1672,18.2115,18.1584,18.2027,93700.0
2014-08-04 11:30:00,20.54,20.55,20.49,20.5,84800.0,18.2027,18.2115,18.1584,18.1672,84800.0
2014-08-04 11:40:00,20.5,20.54,20.48,20.53,87900.0,18.1672,18.2027,18.1495,18.1938,87900.0
2014-08-04 11:50:00,20.54,20.54,20.5,20.51,56300.0,18.2027,18.2027,18.1672,18.1761,56300.0
2014-08-04 12:00:00,20.51,20.53,20.48,20.49,70000.0,18.1761,18.1938,18.1495,18.1584,70000.0
2014-08-04 12:10:00,20.48,20.5,20.46,20.5,93000.0,18.1495,18.1672,18.1318,18.1672,93000.0
2014-08-04 12:20:00,20.5,20.54,20.48,20.52,110400.0,18.1672,18.2027,18.1495,18.1849,110400.0
2014-08-04 12:30:00,20.52,20.56,20.49,20.55,75100.0,18.1849,18.2204,18.1584,18.2115,75100.0
2014-08-04 12:40:00,20.54,20.55,20.5,20.51,58900.0,18.2027,18.2115,18.1672,18.1761,58900.0
2014-08-04 12:50:00,20.51,20.54,20.5,20.51,57500.0,18.1761,18.2027,18.1672,18.1761,57500.0
2014-08-04 13:00:00,20.51,20.51,20.47,20.49,113500.0,18.1761,18.1761,18.1406,18.1584,113500.0
2014-08-04 13:10:00,20.49,20.5,20.44,20.45,152200.0,18.1584,18.1672,18.114,18.1229,152200.0
2014-08-04 13:20:00,20.45,20.51,20.45,20.49,66700.0,18.1229,18.1761,18.1229,18.1584,66700.0
2014-08-04 13:30:00,20.48,20.52,20.47,20.51,110900.0,18.1495,18.1849,18.1406,18.1761,110900.0
2014-08-04 13:40:00,20.51,20.59,20.5,20.58,157300.0,18.1761,18.247,18.1672,18.2381,157300.0
2014-08-04 13:50:00,20.58,20.61,20.57,20.6,148000.0,18.2381,18.2647,18.2292,18.2558,148000.0
2014-08-04 14:00:00,20.6,20.61,20.56,20.57,114000.0,18.2558,18.2647,18.2204,18.2292,114000.0
2014-08-04 14:10:00,20.56,20.58,20.54,20.57,67600.0,18.2204,18.2381,18.2027,18.2292,67600.0
2014-08-04 14:20:00,20.57,20.59,20.55,20.58,68200.0,18.2292,18.247,18.2115,18.2381,68200.0
2014-08-04 14:30:00,20.59,20.62,20.57,20.6,159100.0,18.247,18.2736,18.2292,18.2558,159100.0
2014-08-04 14:40:00,20.61,20.65,20.6,20.62,262900.0,18.2647,18.3001,18.2558,18.2736,262900.0
2014-08-04 14:50:00,20.62,20.67,20.61,20.66,231000.0,18.2736,18.3179,18.2647,18.309,231000.0
2014-08-04 15:00:00,20.65,20.66,20.61,20.62,151900.0,18.3001,18.309,18.2647,18.2736,151900.0
2014-08-04 15:10:00,20.62,20.63,20.6,20.62,153500.0,18.2736,18.2824,18.2558,18.2736,153500.0
2014-08-04 15:20:00,20.62,20.62,20.58,20.62,249800.0,18.2736,18.2736,18.2381,18.2736,249800.0
2014-08-04 15:30:00,20.61,20.66,20.6,20.66,150800.0,18.2647,18.309,18.2558,18.309,150800.0
2014-08-04 15:40:00,20.66,20.66,20.6,20.64,428700.0,18.309,18.309,18.2558,18.2913,428700.0
2014-08-04 15:50:00,20.65,20.65,20.58,20.58,742600.0,18.3001,18.3001,18.2381,18.2381,742600.0
2014-08-05 09:30:00,20.42,20.56,20.35,20.53,215100.0,18.0963,18.2204,18.0343,18.1938,215100.0
2014-08-05 09:40:00,20.53,20.61,20.44,20.54,141700.0,18.1938,18.2647,18.114,18.2027,141700.0
2014-08-05 09:50:00,20.53,20.63,20.5,20.62,122000.0,18.1938,18.2824,18.1672,18.2736,122000.0
2014-08-05 10:00:00,20.62,20.64,20.55,20.55,414400.0,18.2736,18.2913,18.2115,18.2115,414400.0
2014-08-05 10:10:00,20.56,20.61,20.55,20.57,95400.0,18.2204,18.2647,18.2115,18.2292,95400.0
2014-08-05 10:20:00,20.57,20.67,20.55,20.66,57200.0,18.2292,18.3179,18.2115,18.309,57200.0
2014-08-05 10:30:00,20.66,20.75,20.61,20.63,141900.0,18.309,18.3888,18.2647,18.2824,141900.0
2014-08-05 10:40:00,20.64,20.67,20.58,20.63,67000.0,18.2913,18.3179,18.2381,18.2824,67000.0
2014-08-05 10:50:00,20.63,20.63,20.53,20.56,115300.0,18.2824,18.2824,18.1938,18.2204,115300.0
2014-08-05 11:00:00,20.55,20.57,20.5,20.51,79800.0,18.2115,18.2292,18.1672,18.1761,79800.0
2014-08-05 11:10:00,20.52,20.57,20.5,20.54,76200.0,18.1849,18.2292,18.1672,18.2027,76200.0
2014-08-05 11:20:00,20.55,20.57,20.47,20.48,70900.0,18.2115,18.2292,18.1406,18.1495,70900.0
2014-08-05 11:30:00,20.48,20.51,20.42,20.48,193600.0,18.1495,18.1761,18.0963,18.1495,193600.0
2014-08-05 11:40:00,20.48,20.53,20.46,20.47,73400.0,18.1495,18.1938,18.1318,18.1406,73400.0
2014-08-05 11:50:00,20.47,20.53,20.47,20.49,46800.0,18.1406,18.1938,18.1406,18.1584,46800.0
2014-08-05 12:00:00,20.5,20.54,20.44,20.46,53400.0,18.1672,18.2027,18.114,18.1318,53400.0
2014-08-05 12:10:00,20.46,20.48,20.46,20.47,70500.0,18.1318,18.1495,18.1318,18.1406,70500.0
2014-08-05 12:20:00,20.47,20.47,20.38,20.42,66500.0,18.1406,18.1406,18.0609,18.0963,66500.0
2014-08-05 12:30:00,20.42,20.48,20.42,20.42,63700.0,18.0963,18.1495,18.0963,18.0963,63700.0
2014-08-05 12:40:00,20.43,20.46,20.42,20.45,50700.0,18.1052,18.1318,18.0963,18.1229,50700.0
2014-08-05 12:50:00,20.45,20.46,20.42,20.46,34200.0,18.1229,18.1318,18.0963,18.1318,34200.0
2014-08-05 13:00:00,20.45,20.46,20.39,20.39,45500.0,18.1229,18.1318,18.0697,18.0697,45500.0
2014-08-05 13:10:00,20.39,20.43,20.38,20.43,55200.0,18.0697,18.1052,18.0609,18.1052,55200.0
2014-08-05 13:20:00,20.43,20.44,20.39,20.4,93200.0,18.1052,18.114,18.0697,18.0786,93200.0
2014-08-05 13:30:00,20.4,20.4,20.26,20.26,130500.0,18.0786,18.0786,17.9545,17.9545,130500.0
2014-08-05 13:40:00,20.26,20.28,20.21,20.27,160000.0,17.9545,17.9722,17.9102,17.9634,160000.0
2014-08-05 13:50:00,20.27,20.31,20.23,20.25,54900.0,17.9634,17.9988,17.9279,17.9457,54900.0
2014-08-05 14:00:00,20.25,20.27,20.14,20.14,141600.0,17.9457,17.9634,17.8482,17.8482,141600.0
2014-08-05 14:10:00,20.14,20.22,20.14,20.2,109400.0,17.8482,17.9191,17.8482,17.9014,109400.0
2014-08-05 14:20:00,20.2,20.27,20.19,20.27,186600.0,17.9014,17.9634,17.8925,17.9634,186600.0
2014-08-05 14:30:00,20.27,20.34,20.27,20.28,109100.0,17.9634,18.0254,17.9634,17.9722,109100.0
2014-08-05 14:40:00,20.28,20.31,20.26,20.29,85800.0,17.9722,17.9988,17.9545,17.9811,85800.0
2014-08-05 14:50:00,20.29,20.32,20.26,20.27,66600.0,17.9811,18.0077,17.9545,17.9634,66600.0
2014-08-05 15:00:00,20.28,20.28,20.23,20.25,127800.0,17.9722,17.9722,17.9279,17.9457,127800.0
2014-08-05 15:10:00,20.25,20.26,20.2,20.23,226900.0,17.9457,17.9545,17.9014,17.9279,226900.0
2014-08-05 15:20:00,20.23,20.29,20.21,20.26,258200.0,17.9279,17.9811,17.9102,17.9545,258200.0
2014-08-05 15:30:00,20.26,20.31,20.25,20.29,272300.0,17.9545,17.9988,17.9457,17.9811,272300.0
2014-08-05 15:40:00,20.28,20.29,20.27,20.29,223100.0,17.9722,17.9811,17.9634,17.9811,223100.0
2014-08-05 15:50:00,20.29,20.31,20.27,20.28,596600.0,17.9811,17.9988,17.9634,17.9722,596600.0
2014-08-06 09:30:00,20.19,20.27,20.06,20.16,188900.0,17.948,18.0191,17.8324,17.9213,188900.0
2014-08-06 09:40:00,20.17,20.23,20.13,20.17,351500.0,17.9302,17.9835,17.8946,17.9302,351500.0
2014-08-06 09:50:00,20.17,20.19,20.1,20.11,127600.0,17.9302,17.948,17.868,17.8768,127600.0
2014-08-06 10:00:00,20.1,20.22,20.1,20.17,143000.0,17.868,17.9746,17.868,17.9302,143000.0
2014-08-06 10:10:00,20.17,20.19,20.1,20.14,105200.0,17.9302,17.948,17.868,17.9035,105200.0
2014-08-06 10:20:00,20.14,20.16,20.11,20.16,114200.0,17.9035,17.9213,17.8768,17.9213,114200.0
2014-08-06 10:30:00,20.17,20.21,20.14,20.2,80500.0,17.9302,17.9657,17.9035,17.9569,80500.0
2014-08-06 10:40:00,20.2,20.22,20.18,20.21,104200.0,17.9569,17.9746,17.9391,17.9657,104200.0
2014-08-06 10:50:00,20.22,20.3,20.21,20.3,85100.0,17.9746,18.0457,17.9657,18.0457,85100.0
2014-08-06 11:00:00,20.31,20.35,20.3,20.31,113400.0,18.0546,18.0902,18.0457,18.0546,113400.0
2014-08-06 11:10:00,20.32,20.33,20.29,20.31,67300.0,18.0635,18.0724,18.0369,18.0546,67300.0
2014-08-06 11:20:00,20.31,20.31,20.27,20.29,72200.0,18.0546,18.0546,18.0191,18.0369,72200.0
2014-08-06 11:30:00,20.29,20.4,20.29,20.36,97300.0,18.0369,18.1346,18.0369,18.0991,97300.0
2014-08-06 11:40:00,20.36,20.39,20.32,20.32,105100.0,18.0991,18.1258,18.0635,18.0635,105100.0
2014-08-06 11:50:00,20.32,20.37,20.32,20.37,78300.0,18.0635,18.108,18.0635,18.108,78300.0
2014-08-06 12:00:00,20.37,20.37,20.35,20.35,28600.0,18.108,18.108,18.0902,18.0902,28600.0
2014-08-06 12:10:00,20.35,20.35,20.25,20.28,67000.0,18.0902,18.0902,18.0013,18.028,67000.0
2014-08-06 12:20:00,20.27,20.32,20.26,20.28,41600.0,18.0191,18.0635,18.0102,18.028,41600.0
2014-08-06 12:30:00,20.28,20.31,20.26,20.27,38100.0,18.028,18.0546,18.0102,18.0191,38100.0
2014-08-06 12:40:00,20.27,20.28,20.19,20.2,76700.0,18.0191,18.028,17.948,17.9569,76700.0
2014-08-06 12:50:00,20.2,20.22,20.19,20.22,61900.0,17.9569,17.9746,17.948,17.9746,61900.0
2014-08-06 13:00:00,20.22,20.22,20.16,20.19,68400.0,17.9746,17.9746,17.9213,17.948,68400.0
2014-08-06 13:10:00,20.19,20.2,20.17,20.18,56300.0,17.948,17.9569,17.9302,17.9391,56300.0
2014-08-06 13:20:00,20.18,20.18,20.13,20.13,32400.0,17.9391,17.9391,17.8946,17.8946,32400.0
2014-08-06 13:30:00,20.13,20.16,20.13,20.15,206900.0,17.8946,17.9213,17.8946,17.9124,206900.0
2014-08-06 13:40:00,20.16,20.16,20.1,20.1,79000.0,17.9213,17.9213,17.868,17.868,79000.0
2014-08-06 13:50:00,20.11,20.11,20.07,20.07,84100.0,17.8768,17.8768,17.8413,17.8413,84100.0
2014-08-06 14:00:00,20.08,20.14,20.08,20.13,103400.0,17.8502,17.9035,17.8502,17.8946,103400.0
2014-08-06 14:10:00,20.12,20.13,20.09,20.1,42200.0,17.8857,17.8946,17.8591,17.868,42200.0
2014-08-06 14:20:00,20.11,20.14,20.1,20.14,42400.0,17.8768,17.9035,17.868,17.9035,42400.0
2014-08-06 14:30:00,20.14,20.15,20.09,20.11,66800.0,17.9035,17.9124,17.8591,17.8768,66800.0
2014-08-06 14:40:00,20.11,20.14,20.1,20.11,125100.0,17.8768,17.9035,17.868,17.8768,125100.0
2014-08-06 14:50:00,20.12,20.13,20.08,20.08,83500.0,17.8857,17.8946,17.8502,17.8502,83500.0
2014-08-06 15:00:00,20.08,20.15,20.08,20.13,62100.0,17.8502,17.9124,17.8502,17.8946,62100.0
2014-08-06 15:10:00,20.12,20.13,20.1,20.13,57200.0,17.8857,17.8946,17.868,17.8946,57200.0
2014-08-06 15:20:00,20.13,20.13,20.1,20.1,103000.0,17.8946,17.8946,17.868,17.868,103000.0
2014-08-06 15:30:00,20.11,20.12,20.08,20.11,107700.0,17.8768,17.8857,17.8502,17.8768,107700.0
2014-08-06 15:40:00,20.1,20.16,20.1,20.16,140400.0,17.868,17.9213,17.868,17.9213,140400.0
2014-08-06 15:50:00,20.16,20.18,20.14,20.16,390700.0,17.9213,17.9391,17.9035,17.9213,390700.0
2014-08-07 09:30:00,20.25,20.32,20.2,20.21,213800.0,18.0013,18.0635,17.9569,17.9657,213800.0
2014-08-07 09:40:00,20.22,20.27,20.21,20.23,95000.0,17.9746,18.0191,17.9657,17.9835,95000.0
2014-08-07 09:50:00,20.24,20.3,20.22,20.24,128300.0,17.9924,18.0457,17.9746,17.9924,128300.0
2014-08-07 10:00:00,20.25,20.29,20.22,20.23,253600.0,18.0013,18.0369,17.9746,17.9835,253600.0
2014-08-07 10:10:00,20.24,20.25,20.2,20.21,102300.0,17.9924,18.0013,17.9569,17.9657,102300.0
2014-08-07 10:20:00,20.22,20.22,20.18,20.18,105000.0,17.9746,17.9746,17.9391,17.9391,105000.0
2014-08-07 10:30:00,20.19,20.2,20.15,20.19,100500.0,17.948,17.9569,17.9124,17.948,100500.0
2014-08-07 10:40:00,20.19,20.19,20.13,20.13,174600.0,17.948,17.948,17.8946,17.8946,174600.0
2014-08-07 10:50:00,20.13,20.13,20.06,20.11,215200.0,17.8946,17.8946,17.8324,17.8768,215200.0
2014-08-07 11:00:00,20.11,20.12,20.06,20.09,71900.0,17.8768,17.8857,17.8324,17.8591,71900.0
2014-08-07 11:10:00,20.09,20.1,20.03,20.09,98000.0,17.8591,17.868,17.8057,17.8591,98000.0
2014-08-07 11:20:00,20.09,20.12,20.08,20.1,97000.0,17.8591,17.8857,17.8502,17.868,97000.0
2014-08-07 11:30:00,20.1,20.13,20.08,20.11,101000.0,17.868,17.8946,17.8502,17.8768,101000.0
2014-08-07 11:40:00,20.1,20.11,20.04,20.05,129200.0,17.868,17.8768,17.8146,17.8235,129200.0
2014-08-07 11:50:00,20.06,20.07,20.04,20.07,41800.0,17.8324,17.8413,17.8146,17.8413,41800.0
2014-08-07 12:00:00,20.07,20.13,20.06,20.12,54700.0,17.8413,17.8946,17.8324,17.8857,54700.0
2014-08-07 12:10:00,20.13,20.13,20.08,20.1,89200.0,17.8946,17.8946,17.8502,17.868,89200.0
2014-08-07 12:20:00,20.09,20.12,20.07,20.1,91100.0,17.8591,17.8857,17.8413,17.868,91100.0
2014-08-07 12:30:00,20.1,20.11,20.08,20.1,68600.0,17.868,17.8768,17.8502,17.868,68600.0
2014-08-07 12:40:00,20.11,20.11,20.07,20.09,78500.0,17.8768,17.8768,17.8413,17.8591,78500.0
2014-08-07 12:50:00,20.09,20.09,20.06,20.07,59200.0,17.8591,17.8591,17.8324,17.8413,59200.0
2014-08-07 13:00:00,20.07,20.11,20.07,20.11,85100.0,17.8413,17.8768,17.8413,17.8768,85100.0
2014-08-07 13:10:00,20.12,20.12,20.08,20.09,89800.0,17.8857,17.8857,17.8502,17.8591,89800.0
2014-08-07 13:20:00,20.08,20.1,20.07,20.09,82800.0,17.8502,17.868,17.8413,17.8591,82800.0
2014-08-07 13:30:00,20.09,20.12,20.08,20.12,48900.0,17.8591,17.8857,17.8502,17.8857,48900.0
2014-08-07 13:40:00,20.13,20.16,20.12,20.13,47600.0,17.8946,17.9213,17.8857,17.8946,47600.0
2014-08-07 13:50:00,20.13,20.15,20.12,20.13,34700.0,17.8946,17.9124,17.8857,17.8946,34700.0
2014-08-07 14:00:00,20.13,20.15,20.11,20.15,47400.0,17.8946,17.9124,17.8768,17.9124,47400.0
2014-08-07 14:10:00,20.15,20.16,20.12,20.13,35800.0,17.9124,17.9213,17.8857,17.8946,35800.0
2014-08-07 14:20:00,20.12,20.13,20.09,20.12,37500.0,17.8857,17.8946,17.8591,17.8857,37500.0
2014-08-07 14:30:00,20.12,20.14,20.1,20.11,58600.0,17.8857,17.9035,17.868,17.8768,58600.0
2014-08-07 14:40:00,20.11,20.12,20.1,20.1,35700.0,17.8768,17.8857,17.868,17.868,35700.0
2014-08-07 14:50:00,20.11,20.13,20.08,20.09,76100.0,17.8768,17.8946,17.8502,17.8591,76100.0
2014-08-07 15:00:00,20.09,20.11,20.06,20.06,88100.0,17.8591,17.8768,17.8324,17.8324,88100.0
2014-08-07 15:10:00,20.07,20.09,20.02,20.04,125700.0,17.8413,17.8591,17.7968,17.8146,125700.0
2014-08-07 15:20:00,20.04,20.04,19.99,20.01,134000.0,17.8146,17.8146,17.7702,17.7879,134000.0
2014-08-07 15:30:00,20.01,20.06,20.01,20.05,177600.0,17.7879,17.8324,17.7879,17.8235,177600.0
2014-08-07 15:40:00,20.05,20.08,20.05,20.05,198600.0,17.8235,17.8502,17.8235,17.8235,198600.0
2014-08-07 15:50:00,20.05,20.13,20.05,20.11,528600.0,17.8235,17.8946,17.8235,17.8768,528600.0
2014-08-08 09:30:00,20.18,20.41,20.18,20.4,386600.0,17.9391,18.1435,17.9391,18.1346,386600.0
2014-08-08 09:40:00,20.4,20.45,20.28,20.44,231700.0,18.1346,18.1791,18.028,18.1702,231700.0
2014-08-08 09:50:00,20.43,20.58,20.42,20.57,280200.0,18.1613,18.2947,18.1524,18.2858,280200.0
2014-08-08 10:00:00,20.56,20.71,20.52,20.63,462500.0,18.2769,18.4102,18.2413,18.3391,462500.0
2014-08-08 10:10:00,20.63,20.63,20.56,20.57,205700.0,18.3391,18.3391,18.2769,18.2858,205700.0
2014-08-08 10:20:00,20.57,20.6,20.51,20.6,94900.0,18.2858,18.3124,18.2324,18.3124,94900.0
2014-08-08 10:30:00,20.6,20.63,20.55,20.61,215400.0,18.3124,18.3391,18.268,18.3213,215400.0
2014-08-08 10:40:00,20.61,20.65,20.61,20.62,209400.0,18.3213,18.3569,18.3213,18.3302,209400.0
2014-08-08 10:50:00,20.62,20.62,20.48,20.51,354200.0,18.3302,18.3302,18.2058,18.2324,354200.0
2014-08-08 11:00:00,20.51,20.57,20.48,20.55,108300.0,18.2324,18.2858,18.2058,18.268,108300.0
2014-08-08 11:10:00,20.55,20.59,20.53,20.53,110800.0,18.268,18.3035,18.2502,18.2502,110800.0
2014-08-08 11:20:00,20.53,20.54,20.49,20.5,169000.0,18.2502,18.2591,18.2146,18.2235,169000.0
2014-08-08 11:30:00,20.5,20.52,20.49,20.51,114000.0,18.2235,18.2413,18.2146,18.2324,114000.0
2014-08-08 11:40:00,20.51,20.51,20.48,20.49,59000.0,18.2324,18.2324,18.2058,18.2146,59000.0
2014-08-08 11:50:00,20.48,20.51,20.46,20.51,124800.0,18.2058,18.2324,18.188,18.2324,124800.0
2014-08-08 12:00:00,20.51,20.51,20.44,20.46,72200.0,18.2324,18.2324,18.1702,18.188,72200.0
2014-08-08 12:10:00,20.46,20.5,20.45,20.48,50200.0,18.188,18.2235,18.1791,18.2058,50200.0
2014-08-08 12:20:00,20.48,20.5,20.45,20.48,46400.0,18.2058,18.2235,18.1791,18.2058,46400.0
2014-08-08 12:30:00,20.47,20.48,20.45,20.46,55600.0,18.1969,18.2058,18.1791,18.188,55600.0
2014-08-08 12:40:00,20.47,20.5,20.46,20.5,24000.0,18.1969,18.2235,18.188,18.2235,24000.0
2014-08-08 12:50:00,20.5,20.56,20.48,20.54,123100.0,18.2235,18.2769,18.2058,18.2591,123100.0
2014-08-08 13:00:00,20.54,20.55,20.51,20.55,84100.0,18.2591,18.268,18.2324,18.268,84100.0
2014-08-08 13:10:00,20.55,20.58,20.53,20.56,73500.0,18.268,18.2947,18.2502,18.2769,73500.0
2014-08-08 13:20:00,20.56,20.6,20.54,20.6,135200.0,18.2769,18.3124,18.2591,18.3124,135200.0
2014-08-08 13:30:00,20.59,20.62,20.57,20.62,168100.0,18.3035,18.3302,18.2858,18.3302,168100.0
2014-08-08 13:40:00,20.62,20.63,20.6,20.61,95300.0,18.3302,18.3391,18.3124,18.3213,95300.0
2014-08-08 13:50:00,20.61,20.64,20.59,20.59,221000.0,18.3213,18.348,18.3035,18.3035,221000.0
2014-08-08 14:00:00,20.6,20.64,20.59,20.63,58900.0,18.3124,18.348,18.3035,18.3391,58900.0
2014-08-08 14:10:00,20.63,20.63,20.62,20.63,45200.0,18.3391,18.3391,18.3302,18.3391,45200.0
2014-08-08 14:20:00,20.63,20.63,20.6,20.61,88300.0,18.3391,18.3391,18.3124,18.3213,88300.0
2014-08-08 14:30:00,20.61,20.62,20.59,20.61,150500.0,18.3213,18.3302,18.3035,18.3213,150500.0
2014-08-08 14:40:00,20.62,20.62,20.59,20.6,84400.0,18.3302,18.3302,18.3035,18.3124,84400.0
2014-08-08 14:50:00,20.6,20.61,20.57,20.59,88300.0,18.3124,18.3213,18.2858,18.3035,88300.0
2014-08-08 15:00:00,20.58,20.6,20.57,20.6,91300.0,18.2947,18.3124,18.2858,18.3124,91300.0
2014-08-08 15:10:00,20.6,20.61,20.59,20.61,326500.0,18.3124,18.3213,18.3035,18.3213,326500.0
2014-08-08 15:20:00,20.61,20.62,20.6,20.62,166800.0,18.3213,18.3302,18.3124,18.3302,166800.0
2014-08-08 15:30:00,20.62,20.66,20.62,20.65,214100.0,18.3302,18.3658,18.3302,18.3569,214100.0
2014-08-08 15:40:00,20.64,20.65,20.62,20.62,459100.0,18.348,18.3569,18.3302,18.3302,459100.0
2014-08-08 15:50:00,20.62,20.65,20.61,20.64,852800.0,18.3302,18.3569,18.3213,18.348,852800.0
2014-08-11 09:30:00,20.67,20.83,20.67,20.78,166300.0,18.3747,18.5169,18.3747,18.4724,166300.0
2014-08-11 09:40:00,20.78,20.78,20.64,20.64,101700.0,18.4724,18.4724,18.348,18.348,101700.0
2014-08-11 09:50:00,20.64,20.77,20.64,20.74,178500.0,18.348,18.4636,18.348,18.4369,178500.0
2014-08-11 10:00:00,20.74,20.8,20.73,20.77,141000.0,18.4369,18.4902,18.428,18.4636,141000.0
2014-08-11 10:10:00,20.78,20.8,20.73,20.74,181300.0,18.4724,18.4902,18.428,18.4369,181300.0
2014-08-11 10:20:00,20.75,20.8,20.74,20.8,76400.0,18.4458,18.4902,18.4369,18.4902,76400.0
2014-08-11 10:30:00,20.8,20.81,20.77,20.8,78900.0,18.4902,18.4991,18.4636,18.4902,78900.0
2014-08-11 10:40:00,20.81,20.81,20.74,20.77,116100.0,18.4991,18.4991,18.4369,18.4636,116100.0
2014-08-11 10:50:00,20.77,20.78,20.74,20.76,69100.0,18.4636,18.4724,18.4369,18.4547,69100.0
2014-08-11 11:00:00,20.75,20.78,20.72,20.76,169300.0,18.4458,18.4724,18.4191,18.4547,169300.0
2014-08-11 11:10:00,20.75,20.76,20.74,20.75,177500.0,18.4458,18.4547,18.4369,18.4458,177500.0
2014-08-11 11:20:00,20.74,20.75,20.69,20.7,139900.0,18.4369,18.4458,18.3924,18.4013,139900.0
2014-08-11 11:30:00,20.7,20.71,20.67,20.68,112600.0,18.4013,18.4102,18.3747,18.3835,112600.0
2014-08-11 11:40:00,20.68,20.69,20.65,20.66,358500.0,18.3835,18.3924,18.3569,18.3658,358500.0
2014-08-11 11:50:00,20.66,20.67,20.62,20.64,197200.0,18.3658,18.3747,18.3302,18.348,197200.0
2014-08-11 12:00:00,20.64,20.64,20.57,20.59,198700.0,18.348,18.348,18.2858,18.3035,198700.0
2014-08-11 12:10:00,20.59,20.62,20.58,20.62,146200.0,18.3035,18.3302,18.2947,18.3302,146200.0
2014-08-11 12:20:00,20.62,20.66,20.62,20.64,116800.0,18.3302,18.3658,18.3302,18.348,116800.0
2014-08-11 12:30:00,20.64,20.67,20.64,20.67,98400.0,18.348,18.3747,18.348,18.3747,98400.0
2014-08-11 12:40:00,20.67,20.68,20.64,20.65,86400.0,18.3747,18.3835,18.348,18.3569,86400.0
2014-08-11 12:50:00,20.65,20.66,20.63,20.63,85100.0,18.3569,18.3658,18.3391,18.3391,85100.0
2014-08-11 13:00:00,20.64,20.65,20.63,20.64,56700.0,18.348,18.3569,18.3391,18.348,56700.0
2014-08-11 13:10:00,20.63,20.66,20.63,20.64,103300.0,18.3391,18.3658,18.3391,18.348,103300.0
2014-08-11 13:20:00,20.64,20.64,20.59,20.63,86000.0,18.348,18.348,18.3035,18.3391,86000.0
2014-08-11 13:30:00,20.63,20.64,20.62,20.64,72600.0,18.3391,18.348,18.3302,18.348,72600.0
2014-08-11 13:40:00,20.64,20.64,20.63,20.64,99600.0,18.348,18.348,18.3391,18.348,99600.0
2014-08-11 13:50:00,20.63,20.64,20.55,20.57,88800.0,18.3391,18.348,18.268,18.2858,88800.0
2014-08-11 14:00:00,20.57,20.59,20.55,20.59,101400.0,18.2858,18.3035,18.268,18.3035,101400.0
2014-08-11 14:10:00,20.59,20.6,20.56,20.59,61300.0,18.3035,18.3124,18.2769,18.3035,61300.0
2014-08-11 14:20:00,20.59,20.59,20.56,20.57,39300.0,18.3035,18.3035,18.2769,18.2858,39300.0
2014-08-11 14:30:00,20.57,20.6,20.55,20.59,82200.0,18.2858,18.3124,18.268,18.3035,82200.0
2014-08-11 14:40:00,20.59,20.62,20.59,20.61,33000.0,18.3035,18.3302,18.3035,18.3213,33000.0
2014-08-11 14:50:00,20.62,20.63,20.6,20.62,57000.0,18.3302,18.3391,18.3124,18.3302,57000.0
2014-08-11 15:00:00,20.62,20.68,20.61,20.67,95700.0,18.3302,18.3835,18.3213,18.3747,95700.0
2014-08-11 15:10:00,20.68,20.7,20.66,20.68,107500.0,18.3835,18.4013,18.3658,18.3835,107500.0
2014-08-11 15:20:00,20.68,20.71,20.68,20.71,158000.0,18.3835,18.4102,18.3835,18.4102,158000.0
2014-08-11 15:30:00,20.71,20.72,20.68,20.69,124300.0,18.4102,18.4191,18.3835,18.3924,124300.0
2014-08-11 15:40:00,20.68,20.69,20.63,20.65,187900.0,18.3835,18.3924,18.3391,18.3569,187900.0
2014-08-11 15:50:00,20.64,20.67,20.64,20.67,382100.0,18.348,18.3747,18.348,18.3747,382100.0
2014-08-12 09:30:00,20.42,20.45,20.29,20.38,578400.0,18.1524,18.1791,18.0369,18.1169,578400.0
2014-08-12 09:40:00,20.39,20.4,20.34,20.36,271700.0,18.1258,18.1346,18.0813,18.0991,271700.0
2014-08-12 09:50:00,20.37,20.4,20.35,20.4,217000.0,18.108,18.1346,18.0902,18.1346,217000.0
2014-08-12 10:00:00,20.4,20.44,20.37,20.42,318200.0,18.1346,18.1702,18.108,18.1524,318200.0
2014-08-12 10:10:00,20.41,20.45,20.39,20.42,291500.0,18.1435,18.1791,18.1258,18.1524,291500.0
2014-08-12 10:20:00,20.41,20.44,20.39,20.41,197200.0,18.1435,18.1702,18.1258,18.1435,197200.0
2014-08-12 10:30:00,20.42,20.42,20.31,20.39,204600.0,18.1524,18.1524,18.0546,18.1258,204600.0
2014-08-12 10:40:00,20.39,20.39,20.3,20.32,129100.0,18.1258,18.1258,18.0457,18.0635,129100.0
2014-08-12 10:50:00,20.31,20.38,20.31,20.36,116800.0,18.0546,18.1169,18.0546,18.0991,116800.0
2014-08-12 11:00:00,20.35,20.36,20.3,20.34,82100.0,18.0902,18.0991,18.0457,18.0813,82100.0
2014-08-12 11:10:00,20.34,20.4,20.33,20.39,113100.0,18.0813,18.1346,18.0724,18.1258,113100.0
2014-08-12 11:20:00,20.4,20.4,20.35,20.39,64400.0,18.1346,18.1346,18.0902,18.1258,64400.0
2014-08-12 11:30:00,20.4,20.4,20.37,20.39,84500.0,18.1346,18.1346,18.108,18.1258,84500.0
2014-08-12 11:40:00,20.38,20.39,20.34,20.39,84200.0,18.1169,18.1258,18.0813,18.1258,84200.0
2014-08-12 11:50:00,20.39,20.42,20.38,20.4,155000.0,18.1258,18.1524,18.1169,18.1346,155000.0
2014-08-12 12:00:00,20.39,20.42,20.37,20.4,154000.0,18.1258,18.1524,18.108,18.1346,154000.0
2014-08-12 12:10:00,20.4,20.47,20.4,20.47,187100.0,18.1346,18.1969,18.1346,18.1969,187100.0
2014-08-12 12:20:00,20.46,20.5,20.45,20.48,125400.0,18.188,18.2235,18.1791,18.2058,125400.0
2014-08-12 12:30:00,20.48,20.5,20.46,20.49,126500.0,18.2058,18.2235,18.188,18.2146,126500.0
2014-08-12 12:40:00,20.5,20.5,20.45,20.45,56900.0,18.2235,18.2235,18.1791,18.1791,56900.0
2014-08-12 12:50:00,20.45,20.46,20.44,20.45,14700.0,18.1791,18.188,18.1702,18.1791,14700.0
2014-08-12 13:00:00,20.45,20.46,20.43,20.44,61100.0,18.1791,18.188,18.1613,18.1702,61100.0
2014-08-12 13:10:00,20.44,20.44,20.42,20.44,25800.0,18.1702,18.1702,18.1524,18.1702,25800.0
2014-08-12 13:20:00,20.45,20.45,20.37,20.39,48100.0,18.1791,18.1791,18.108,18.1258,48100.0
2014-08-12 13:30:00,20.38,20.39,20.34,20.35,63100.0,18.1169,18.1258,18.0813,18.0902,63100.0
2014-08-12 13:40:00,20.35,20.36,20.31,20.32,41300.0,18.0902,18.0991,18.0546,18.0635,41300.0
2014-08-12 13:50:00,20.32,20.33,20.3,20.32,72000.0,18.0635,18.0724,18.0457,18.0635,72000.0
2014-08-12 14:00:00,20.33,20.34,20.21,20.23,288400.0,18.0724,18.0813,17.9657,17.9835,288400.0
2014-08-12 14:10:00,20.22,20.27,20.17,20.27,251300.0,17.9746,18.0191,17.9302,18.0191,251300.0
2014-08-12 14:20:00,20.27,20.3,20.26,20.28,80300.0,18.0191,18.0457,18.0102,18.028,80300.0
2014-08-12 14:30:00,20.27,20.29,20.25,20.29,64900.0,18.0191,18.0369,18.0013,18.0369,64900.0
2014-08-12 14:40:00,20.29,20.29,20.19,20.19,127600.0,18.0369,18.0369,17.948,17.948,127600.0
2014-08-12 14:50:00,20.2,20.26,20.2,20.23,132900.0,17.9569,18.0102,17.9569,17.9835,132900.0
2014-08-12 15:00:00,20.23,20.28,20.22,20.28,51300.0,17.9835,18.028,17.9746,18.028,51300.0
2014-08-12 15:10:00,20.28,20.28,20.23,20.24,83200.0,18.028,18.028,17.9835,17.9924,83200.0
2014-08-12 15:20:00,20.23,20.25,20.23,20.24,116300.0,17.9835,18.0013,17.9835,17.9924,116300.0
2014-08-12 15:30:00,20.23,20.25,20.23,20.25,211900.0,17.9835,18.0013,17.9835,18.0013,211900.0
2014-08-12 15:40:00,20.25,20.3,20.24,20.3,303800.0,18.0013,18.0457,17.9924,18.0457,303800.0
2014-08-12 15:50:00,20.3,20.3,20.27,20.28,560800.0,18.0457,18.0457,18.0191,18.028,560800.0
2014-08-13 09:30:00,20.39,20.47,20.33,20.34,199400.0,18.1258,18.1969,18.0724,18.0813,199400.0
2014-08-13 09:40:00,20.35,20.41,20.31,20.39,106900.0,18.0902,18.1435,18.0546,18.1258,106900.0
2014-08-13 09:50:00,20.39,20.43,20.36,20.37,76900.0,18.1258,18.1613,18.0991,18.108,76900.0
2014-08-13 10:00:00,20.37,20.42,20.34,20.34,108000.0,18.108,18.1524,18.0813,18.0813,108000.0
2014-08-13 10:10:00,20.34,20.42,20.33,20.41,91800.0,18.0813,18.1524,18.0724,18.1435,91800.0
2014-08-13 10:20:00,20.41,20.47,20.41,20.43,49400.0,18.1435,18.1969,18.1435,18.1613,49400.0
2014-08-13 10:30:00,20.43,20.48,20.4,20.48,59000.0,18.1613,18.2058,18.1346,18.2058,59000.0
2014-08-13 10:40:00,20.49,20.5,20.46,20.49,75600.0,18.2146,18.2235,18.188,18.2146,75600.0
2014-08-13 10:50:00,20.49,20.5,20.47,20.5,81200.0,18.2146,18.2235,18.1969,18.2235,81200.0
2014-08-13 11:00:00,20.5,20.56,20.47,20.56,135200.0,18.2235,18.2769,18.1969,18.2769,135200.0
2014-08-13 11:10:00,20.56,20.58,20.53,20.53,96400.0,18.2769,18.2947,18.2502,18.2502,96400.0
2014-08-13 11:20:00,20.54,20.55,20.51,20.52,78000.0,18.2591,18.268,18.2324,18.2413,78000.0
2014-08-13 11:30:00,20.52,20.53,20.48,20.49,78400.0,18.2413,18.2502,18.2058,18.2146,78400.0
2014-08-13 11:40:00,20.49,20.49,20.45,20.45,59300.0,18.2146,18.2146,18.1791,18.1791,59300.0
2014-08-13 11:50:00,20.45,20.46,20.39,20.42,45000.0,18.1791,18.188,18.1258,18.1524,45000.0
2014-08-13 12:00:00,20.42,20.44,20.35,20.36,82300.0,18.1524,18.1702,18.0902,18.0991,82300.0
2014-08-13 12:10:00,20.36,20.36,20.28,20.29,161900.0,18.0991,18.0991,18.028,18.0369,161900.0
2014-08-13 12:20:00,20.29,20.34,20.27,20.34,124600.0,18.0369,18.0813,18.0191,18.0813,124600.0
2014-08-13 12:30:00,20.34,20.36,20.32,20.36,44900.0,18.0813,18.0991,18.0635,18.0991,44900.0
2014-08-13 12:40:00,20.36,20.39,20.34,20.34,65300.0,18.0991,18.1258,18.0813,18.0813,65300.0
2014-08-13 12:50:00,20.34,20.35,20.31,20.33,50800.0,18.0813,18.0902,18.0546,18.0724,50800.0
2014-08-13 13:00:00,20.33,20.34,20.28,20.28,263900.0,18.0724,18.0813,18.028,18.028,263900.0
2014-08-13 13:10:00,20.29,20.29,20.26,20.26,79800.0,18.0369,18.0369,18.0102,18.0102,79800.0
2014-08-13 13:20:00,20.26,20.28,20.25,20.28,78400.0,18.0102,18.028,18.0013,18.028,78400.0
2014-08-13 13:30:00,20.28,20.29,20.26,20.29,77800.0,18.028,18.0369,18.0102,18.0369,77800.0
2014-08-13 13:40:00,20.29,20.31,20.27,20.28,98300.0,18.0369,18.0546,18.0191,18.028,98300.0
2014-08-13 13:50:00,20.28,20.31,20.27,20.3,229700.0,18.028,18.0546,18.0191,18.0457,229700.0
2014-08-13 14:00:00,20.3,20.36,20.3,20.33,93500.0,18.0457,18.0991,18.0457,18.0724,93500.0
2014-08-13 14:10:00,20.33,20.39,20.32,20.38,64200.0,18.0724,18.1258,18.0635,18.1169,64200.0
2014-08-13 14:20:00,20.38,20.4,20.38,20.39,34700.0,18.1169,18.1346,18.1169,18.1258,34700.0
2014-08-13 14:30:00,20.39,20.41,20.39,20.4,42100.0,18.1258,18.1435,18.1258,18.1346,42100.0
2014-08-13 14:40:00,20.39,20.4,20.37,20.38,43000.0,18.1258,18.1346,18.108,18.1169,43000.0
2014-08-13 14:50:00,20.38,20.42,20.37,20.41,197800.0,18.1169,18.1524,18.108,18.1435,197800.0
2014-08-13 15:00:00,20.4,20.41,20.37,20.39,75900.0,18.1346,18.1435,18.108,18.1258,75900.0
2014-08-13 15:10:00,20.4,20.4,20.37,20.38,98500.0,18.1346,18.1346,18.108,18.1169,98500.0
2014-08-13 15:20:00,20.38,20.38,20.35,20.36,108300.0,18.1169,18.1169,18.0902,18.0991,108300.0
2014-08-13 15:30:00,20.36,20.38,20.36,20.38,111600.0,18.0991,18.1169,18.0991,18.1169,111600.0
2014-08-13 15:40:00,20.38,20.38,20.37,20.38,98000.0,18.1169,18.1169,18.108,18.1169,98000.0
2014-08-13 15:50:00,20.38,20.38,20.33,20.34,451200.0,18.1169,18.1169,18.0724,18.0813,451200.0
2014-08-14 09:30:00,20.45,20.56,20.43,20.45,213900.0,18.1791,18.2769,18.1613,18.1791,213900.0
2014-08-14 09:40:00,20.44,20.61,20.44,20.6,205600.0,18.1702,18.3213,18.1702,18.3124,205600.0
2014-08-14 09:50:00,20.61,20.62,20.56,20.57,222900.0,18.3213,18.3302,18.2769,18.2858,222900.0
2014-08-14 10:00:00,20.58,20.59,20.51,20.52,213500.0,18.2947,18.3035,18.2324,18.2413,213500.0
2014-08-14 10:10:00,20.52,20.57,20.51,20.57,93000.0,18.2413,18.2858,18.2324,18.2858,93000.0
2014-08-14 10:20:00,20.57,20.58,20.56,20.58,65900.0,18.2858,18.2947,18.2769,18.2947,65900.0
2014-08-14 10:30:00,20.58,20.58,20.53,20.55,164200.0,18.2947,18.2947,18.2502,18.268,164200.0
2014-08-14 10:40:00,20.55,20.58,20.54,20.54,110200.0,18.268,18.2947,18.2591,18.2591,110200.0
2014-08-14 10:50:00,20.55,20.56,20.51,20.54,106800.0,18.268,18.2769,18.2324,18.2591,106800.0
2014-08-14 11:00:00,20.54,20.56,20.52,20.53,78800.0,18.2591,18.2769,18.2413,18.2502,78800.0
2014-08-14 11:10:00,20.54,20.59,20.53,20.58,91600.0,18.2591,18.3035,18.2502,18.2947,91600.0
2014-08-14 11:20:00,20.58,20.6,20.57,20.6,80600.0,18.2947,18.3124,18.2858,18.3124,80600.0
2014-08-14 11:30:00,20.61,20.64,20.6,20.61,90600.0,18.3213,18.348,18.3124,18.3213,90600.0
2014-08-14 11:40:00,20.61,20.66,20.61,20.65,117100.0,18.3213,18.3658,18.3213,18.3569,117100.0
2014-08-14 11:50:00,20.65,20.69,20.65,20.69,68400.0,18.3569,18.3924,18.3569,18.3924,68400.0
2014-08-14 12:00:00,20.69,20.7,20.66,20.69,56300.0,18.3924,18.4013,18.3658,18.3924,56300.0
2014-08-14 12:10:00,20.68,20.71,20.68,20.7,51900.0,18.3835,18.4102,18.3835,18.4013,51900.0
2014-08-14 12:20:00,20.71,20.73,20.69,20.7,59900.0,18.4102,18.428,18.3924,18.4013,59900.0
2014-08-14 12:30:00,20.7,20.7,20.67,20.69,75300.0,18.4013,18.4013,18.3747,18.3924,75300.0
2014-08-14 12:40:00,20.69,20.74,20.69,20.74,63600.0,18.3924,18.4369,18.3924,18.4369,63600.0
2014-08-14 12:50:00,20.74,20.81,20.73,20.81,148700.0,18.4369,18.4991,18.428,18.4991,148700.0
2014-08-14 13:00:00,20.8,20.82,20.79,20.82,56000.0,18.4902,18.508,18.4813,18.508,56000.0
2014-08-14 13:10:00,20.81,20.82,20.75,20.75,124900.0,18.4991,18.508,18.4458,18.4458,124900.0
2014-08-14 13:20:00,20.75,20.76,20.73,20.73,52500.0,18.4458,18.4547,18.428,18.428,52500.0
2014-08-14 13:30:00,20.73,20.76,20.72,20.76,109100.0,18.428,18.4547,18.4191,18.4547,109100.0
2014-08-14 13:40:00,20.76,20.79,20.74,20.75,123400.0,18.4547,18.4813,18.4369,18.4458,123400.0
2014-08-14 13:50:00,20.74,20.76,20.74,20.76,76600.0,18.4369,18.4547,18.4369,18.4547,76600.0
2014-08-14 14:00:00,20.76,20.77,20.73,20.74,122600.0,18.4547,18.4636,18.428,18.4369,122600.0
2014-08-14 14:10:00,20.74,20.76,20.73,20.75,190600.0,18.4369,18.4547,18.428,18.4458,190600.0
2014-08-14 14:20:00,20.75,20.75,20.74,20.75,84400.0,18.4458,18.4458,18.4369,18.4458,84400.0
2014-08-14 14:30:00,20.75,20.85,20.74,20.85,129800.0,18.4458,18.5347,18.4369,18.5347,129800.0
2014-08-14 14:40:00,20.85,20.87,20.84,20.84,119500.0,18.5347,18.5524,18.5258,18.5258,119500.0
2014-08-14 14:50:00,20.85,20.89,20.84,20.89,152100.0,18.5347,18.5702,18.5258,18.5702,152100.0
2014-08-14 15:00:00,20.89,20.89,20.86,20.88,97700.0,18.5702,18.5702,18.5436,18.5613,97700.0
2014-08-14 15:10:00,20.88,20.88,20.86,20.87,74600.0,18.5613,18.5613,18.5436,18.5524,74600.0
2014-08-14 15:20:00,20.86,20.87,20.86,20.87,62600.0,18.5436,18.5524,18.5436,18.5524,62600.0
2014-08-14 15:30:00,20.87,20.87,20.84,20.86,170700.0,18.5524,18.5524,18.5258,18.5436,170700.0
2014-08-14 15:40:00,20.86,20.86,20.85,20.86,243800.0,18.5436,18.5436,18.5347,18.5436,243800.0
2014-08-14 15:50:00,20.86,20.88,20.84,20.87,558700.0,18.5436,18.5613,18.5258,18.5524,558700.0
2014-08-15 09:30:00,20.99,21.02,20.89,20.95,248900.0,18.6591,18.6858,18.5702,18.6236,248900.0
2014-08-15 09:40:00,20.95,20.97,20.83,20.88,149100.0,18.6236,18.6413,18.5169,18.5613,149100.0
2014-08-15 09:50:00,20.88,20.95,20.88,20.91,56900.0,18.5613,18.6236,18.5613,18.588,56900.0
2014-08-15 10:00:00,20.91,20.94,20.9,20.94,44200.0,18.588,18.6147,18.5791,18.6147,44200.0
2014-08-15 10:10:00,20.94,20.97,20.91,20.95,70300.0,18.6147,18.6413,18.588,18.6236,70300.0
2014-08-15 10:20:00,20.95,20.99,20.91,20.97,180000.0,18.6236,18.6591,18.588,18.6413,180000.0
2014-08-15 10:30:00,20.98,20.98,20.91,20.91,112800.0,18.6502,18.6502,18.588,18.588,112800.0
2014-08-15 10:40:00,20.91,20.91,20.78,20.78,250300.0,18.588,18.588,18.4724,18.4724,250300.0
2014-08-15 10:50:00,20.78,20.78,20.57,20.7,244700.0,18.4724,18.4724,18.2858,18.4013,244700.0
2014-08-15 11:00:00,20.7,20.71,20.66,20.69,89500.0,18.4013,18.4102,18.3658,18.3924,89500.0
2014-08-15 11:10:00,20.69,20.79,20.68,20.77,117700.0,18.3924,18.4813,18.3835,18.4636,117700.0
2014-08-15 11:20:00,20.76,20.76,20.71,20.71,74800.0,18.4547,18.4547,18.4102,18.4102,74800.0
2014-08-15 11:30:00,20.71,20.71,20.66,20.68,40300.0,18.4102,18.4102,18.3658,18.3835,40300.0
2014-08-15 11:40:00,20.68,20.7,20.67,20.69,101400.0,18.3835,18.4013,18.3747,18.3924,101400.0
2014-08-15 11:50:00,20.68,20.69,20.61,20.65,114600.0,18.3835,18.3924,18.3213,18.3569,114600.0
2014-08-15 12:00:00,20.64,20.68,20.61,20.68,71500.0,18.348,18.3835,18.3213,18.3835,71500.0
2014-08-15 12:10:00,20.67,20.67,20.63,20.65,51700.0,18.3747,18.3747,18.3391,18.3569,51700.0
2014-08-15 12:20:00,20.64,20.67,20.62,20.65,76700.0,18.348,18.3747,18.3302,18.3569,76700.0
2014-08-15 12:30:00,20.64,20.65,20.61,20.61,116800.0,18.348,18.3569,18.3213,18.3213,116800.0
2014-08-15 12:40:00,20.62,20.66,20.61,20.64,126500.0,18.3302,18.3658,18.3213,18.348,126500.0
2014-08-15 12:50:00,20.65,20.65,20.62,20.63,48600.0,18.3569,18.3569,18.3302,18.3391,48600.0
2014-08-15 13:00:00,20.62,20.67,20.6,20.64,63000.0,18.3302,18.3747,18.3124,18.348,63000.0
2014-08-15 13:10:00,20.64,20.65,20.63,20.63,41900.0,18.348,18.3569,18.3391,18.3391,41900.0
2014-08-15 13:20:00,20.63,20.65,20.62,20.63,61500.0,18.3391,18.3569,18.3302,18.3391,61500.0
2014-08-15 13:30:00,20.63,20.64,20.61,20.64,22200.0,18.3391,18.348,18.3213,18.348,22200.0
2014-08-15 13:40:00,20.64,20.71,20.64,20.69,39000.0,18.348,18.4102,18.348,18.3924,39000.0
2014-08-15 13:50:00,20.69,20.69,20.66,20.68,17000.0,18.3924,18.3924,18.3658,18.3835,17000.0
2014-08-15 14:00:00,20.68,20.73,20.67,20.72,33500.0,18.3835,18.428,18.3747,18.4191,33500.0
2014-08-15 14:10:00,20.71,20.74,20.71,20.73,41500.0,18.4102,18.4369,18.4102,18.428,41500.0
2014-08-15 14:20:00,20.73,20.84,20.72,20.84,140800.0,18.428,18.5258,18.4191,18.5258,140800.0
2014-08-15 14:30:00,20.84,20.86,20.8,20.82,52800.0,18.5258,18.5436,18.4902,18.508,52800.0
2014-08-15 14:40:00,20.82,20.88,20.82,20.88,120700.0,18.508,18.5613,18.508,18.5613,120700.0
2014-08-15 14:50:00,20.88,20.88,20.85,20.86,117400.0,18.5613,18.5613,18.5347,18.5436,117400.0
2014-08-15 15:00:00,20.86,20.86,20.84,20.86,84700.0,18.5436,18.5436,18.5258,18.5436,84700.0
2014-08-15 15:10:00,20.86,20.86,20.84,20.85,79800.0,18.5436,18.5436,18.5258,18.5347,79800.0
2014-08-15 15:20:00,20.84,20.85,20.79,20.81,103700.0,18.5258,18.5347,18.4813,18.4991,103700.0
2014-08-15 15:30:00,20.81,20.84,20.79,20.8,125800.0,18.4991,18.5258,18.4813,18.4902,125800.0
2014-08-15 15:40:00,20.8,20.82,20.8,20.82,155700.0,18.4902,18.508,18.4902,18.508,155700.0
2014-08-15 15:50:00,20.82,20.84,20.81,20.84,243200.0,18.508,18.5258,18.4991,18.5258,243200.0
2014-08-18 09:30:00,20.98,21.12,20.96,21.08,264300.0,18.6502,18.7747,18.6325,18.7391,264300.0
2014-08-18 09:40:00,21.08,21.16,21.05,21.16,213000.0,18.7391,18.8102,18.7125,18.8102,213000.0
2014-08-18 09:50:00,21.17,21.32,21.17,21.28,503500.0,18.8191,18.9525,18.8191,18.9169,503500.0
2014-08-18 10:00:00,21.28,21.29,21.18,21.19,178800.0,18.9169,18.9258,18.828,18.8369,178800.0
2014-08-18 10:10:00,21.19,21.26,21.17,21.23,151900.0,18.8369,18.8991,18.8191,18.8725,151900.0
2014-08-18 10:20:00,21.22,21.24,21.18,21.22,110200.0,18.8636,18.8814,18.828,18.8636,110200.0
2014-08-18 10:30:00,21.23,21.25,21.19,21.22,178700.0,18.8725,18.8903,18.8369,18.8636,178700.0
2014-08-18 10:40:00,21.23,21.23,21.16,21.17,82200.0,18.8725,18.8725,18.8102,18.8191,82200.0
2014-08-18 10:50:00,21.17,21.22,21.15,21.19,85500.0,18.8191,18.8636,18.8014,18.8369,85500.0
2014-08-18 11:00:00,21.2,21.21,21.07,21.12,94200.0,18.8458,18.8547,18.7302,18.7747,94200.0
2014-08-18 11:10:00,21.13,21.17,21.12,21.14,43200.0,18.7836,18.8191,18.7747,18.7925,43200.0
2014-08-18 11:20:00,21.15,21.16,21.12,21.13,31100.0,18.8014,18.8102,18.7747,18.7836,31100.0
2014-08-18 11:30:00,21.13,21.2,21.13,21.19,67600.0,18.7836,18.8458,18.7836,18.8369,67600.0
2014-08-18 11:40:00,21.19,21.21,21.18,21.21,88300.0,18.8369,18.8547,18.828,18.8547,88300.0
2014-08-18 11:50:00,21.22,21.25,21.2,21.22,81600.0,18.8636,18.8903,18.8458,18.8636,81600.0
2014-08-18 12:00:00,21.22,21.24,21.2,21.21,66300.0,18.8636,18.8814,18.8458,18.8547,66300.0
2014-08-18 12:10:00,21.21,21.24,21.21,21.23,53800.0,18.8547,18.8814,18.8547,18.8725,53800.0
2014-08-18 12:20:00,21.23,21.24,21.2,21.2,99600.0,18.8725,18.8814,18.8458,18.8458,99600.0
2014-08-18 12:30:00,21.2,21.21,21.15,21.16,83200.0,18.8458,18.8547,18.8014,18.8102,83200.0
2014-08-18 12:40:00,21.17,21.17,21.14,21.17,62100.0,18.8191,18.8191,18.7925,18.8191,62100.0
2014-08-18 12:50:00,21.16,21.16,21.09,21.1,262500.0,18.8102,18.8102,18.748,18.7569,262500.0
2014-08-18 13:00:00,21.1,21.12,21.06,21.09,600600.0,18.7569,18.7747,18.7214,18.748,600600.0
2014-08-18 13:10:00,21.09,21.09,21.08,21.08,52100.0,18.748,18.748,18.7391,18.7391,52100.0
2014-08-18 13:20:00,21.09,21.09,21.05,21.07,90900.0,18.748,18.748,18.7125,18.7302,90900.0
2014-08-18 13:30:00,21.08,21.09,21.06,21.08,34000.0,18.7391,18.748,18.7214,18.7391,34000.0
2014-08-18 13:40:00,21.08,21.08,21.04,21.06,82300.0,18.7391,18.7391,18.7036,18.7214,82300.0
2014-08-18 13:50:00,21.05,21.07,21.02,21.02,121700.0,18.7125,18.7302,18.6858,18.6858,121700.0
2014-08-18 14:00:00,21.02,21.02,20.97,20.98,131900.0,18.6858,18.6858,18.6413,18.6502,131900.0
2014-08-18 14:10:00,20.98,21.01,20.98,21.01,88000.0,18.6502,18.6769,18.6502,18.6769,88000.0
2014-08-18 14:20:00,21.0,21.03,21.0,21.01,123700.0,18.668,18.6947,18.668,18.6769,123700.0
2014-08-18 14:30:00,21.01,21.05,21.01,21.01,98100.0,18.6769,18.7125,18.6769,18.6769,98100.0
2014-08-18 14:40:00,21.01,21.04,20.99,21.03,99800.0,18.6769,18.7036,18.6591,18.6947,99800.0
2014-08-18 14:50:00,21.03,21.06,21.02,21.05,169100.0,18.6947,18.7214,18.6858,18.7125,169100.0
2014-08-18 15:00:00,21.06,21.1,21.06,21.09,132000.0,18.7214,18.7569,18.7214,18.748,132000.0
2014-08-18 15:10:00,21.09,21.1,21.06,21.08,97400.0,18.748,18.7569,18.7214,18.7391,97400.0
2014-08-18 15:20:00,21.08,21.09,21.06,21.06,308500.0,18.7391,18.748,18.7214,18.7214,308500.0
2014-08-18 15:30:00,21.06,21.07,21.05,21.07,179100.0,18.7214,18.7302,18.7125,18.7302,179100.0
2014-08-18 15:40:00,21.06,21.1,21.04,21.1,440600.0,18.7214,18.7569,18.7036,18.7569,440600.0
2014-08-18 15:50:00,21.1,21.13,21.1,21.13,759600.0,18.7569,18.7836,18.7569,18.7836,759600.0
2014-08-19 09:30:00,21.58,21.82,21.57,21.77,825700.0,19.1836,19.397,19.1747,19.3525,825700.0
2014-08-19 09:40:00,21.76,21.77,21.63,21.63,382800.0,19.3436,19.3525,19.2281,19.2281,382800.0
2014-08-19 09:50:00,21.64,21.72,21.59,21.71,515800.0,19.2369,19.3081,19.1925,19.2992,515800.0
2014-08-19 10:00:00,21.71,21.71,21.57,21.66,196400.0,19.2992,19.2992,19.1747,19.2547,196400.0
2014-08-19 10:10:00,21.65,21.68,21.57,21.58,102900.0,19.2458,19.2725,19.1747,19.1836,102900.0
2014-08-19 10:20:00,21.58,21.61,21.54,21.59,105400.0,19.1836,19.2103,19.148,19.1925,105400.0
2014-08-19 10:30:00,21.59,21.6,21.51,21.57,161600.0,19.1925,19.2014,19.1214,19.1747,161600.0
2014-08-19 10:40:00,21.57,21.61,21.55,21.57,163500.0,19.1747,19.2103,19.1569,19.1747,163500.0
2014-08-19 10:50:00,21.57,21.6,21.55,21.58,162600.0,19.1747,19.2014,19.1569,19.1836,162600.0
2014-08-19 11:00:00,21.58,21.62,21.56,21.62,189600.0,19.1836,19.2192,19.1658,19.2192,189600.0
2014-08-19 11:10:00,21.61,21.68,21.61,21.66,86400.0,19.2103,19.2725,19.2103,19.2547,86400.0
2014-08-19 11:20:00,21.67,21.78,21.65,21.78,108600.0,19.2636,19.3614,19.2458,19.3614,108600.0
2014-08-19 11:30:00,21.77,21.78,21.71,21.75,97200.0,19.3525,19.3614,19.2992,19.3347,97200.0
2014-08-19 11:40:00,21.76,21.77,21.73,21.76,64900.0,19.3436,19.3525,19.3169,19.3436,64900.0
2014-08-19 11:50:00,21.76,21.78,21.71,21.74,143800.0,19.3436,19.3614,19.2992,19.3258,143800.0
2014-08-19 12:00:00,21.73,21.76,21.7,21.74,74900.0,19.3169,19.3436,19.2903,19.3258,74900.0
2014-08-19 12:10:00,21.74,21.76,21.72,21.74,69100.0,19.3258,19.3436,19.3081,19.3258,69100.0
2014-08-19 12:20:00,21.74,21.77,21.73,21.76,55300.0,19.3258,19.3525,19.3169,19.3436,55300.0
2014-08-19 12:30:00,21.76,21.77,21.71,21.72,210200.0,19.3436,19.3525,19.2992,19.3081,210200.0
2014-08-19 12:40:00,21.72,21.73,21.69,21.71,137100.0,19.3081,19.3169,19.2814,19.2992,137100.0
2014-08-19 12:50:00,21.72,21.74,21.71,21.73,182600.0,19.3081,19.3258,19.2992,19.3169,182600.0
2014-08-19 13:00:00,21.73,21.78,21.72,21.77,145100.0,19.3169,19.3614,19.3081,19.3525,145100.0
2014-08-19 13:10:00,21.77,21.77,21.73,21.77,180500.0,19.3525,19.3525,19.3169,19.3525,180500.0
2014-08-19 13:20:00,21.77,21.86,21.76,21.84,182300.0,19.3525,19.4325,19.3436,19.4147,182300.0
2014-08-19 13:30:00,21.85,21.93,21.83,21.84,342900.0,19.4236,19.4947,19.4058,19.4147,342900.0
2014-08-19 13:40:00,21.84,21.84,21.79,21.79,72900.0,19.4147,19.4147,19.3703,19.3703,72900.0
2014-08-19 13:50:00,21.8,21.83,21.77,21.79,153800.0,19.3792,19.4058,19.3525,19.3703,153800.0
2014-08-19 14:00:00,21.79,21.8,21.76,21.78,87400.0,19.3703,19.3792,19.3436,19.3614,87400.0
2014-08-19 14:10:00,21.77,21.8,21.76,21.8,44200.0,19.3525,19.3792,19.3436,19.3792,44200.0
2014-08-19 14:20:00,21.8,21.81,21.75,21.8,68500.0,19.3792,19.3881,19.3347,19.3792,68500.0
2014-08-19 14:30:00,21.8,21.8,21.77,21.79,73400.0,19.3792,19.3792,19.3525,19.3703,73400.0
2014-08-19 14:40:00,21.79,21.84,21.78,21.84,165500.0,19.3703,19.4147,19.3614,19.4147,165500.0
2014-08-19 14:50:00,21.84,21.85,21.8,21.81,125200.0,19.4147,19.4236,19.3792,19.3881,125200.0
2014-08-19 15:00:00,21.8,21.85,21.8,21.85,117800.0,19.3792,19.4236,19.3792,19.4236,117800.0
2014-08-19 15:10:00,21.85,21.87,21.83,21.86,160600.0,19.4236,19.4414,19.4058,19.4325,160600.0
2014-08-19 15:20:00,21.85,21.87,21.83,21.85,156300.0,19.4236,19.4414,19.4058,19.4236,156300.0
2014-08-19 15:30:00,21.85,21.85,21.83,21.84,298600.0,19.4236,19.4236,19.4058,19.4147,298600.0
2014-08-19 15:40:00,21.84,21.85,21.82,21.83,445100.0,19.4147,19.4236,19.397,19.4058,445100.0
2014-08-19 15:50:00,21.84,21.84,21.81,21.83,758300.0,19.4147,19.4147,19.3881,19.4058,758300.0
2014-08-20 09:30:00,21.8,21.96,21.67,21.89,251500.0,19.3792,19.5214,19.2636,19.4592,251500.0
2014-08-20 09:40:00,21.89,22.0,21.8,21.9,233200.0,19.4592,19.557,19.3792,19.4681,233200.0
2014-08-20 09:50:00,21.9,21.96,21.87,21.89,120000.0,19.4681,19.5214,19.4414,19.4592,120000.0
2014-08-20 10:00:00,21.88,21.93,21.84,21.92,134100.0,19.4503,19.4947,19.4147,19.4859,134100.0
2014-08-20 10:10:00,21.92,21.93,21.84,21.9,154500.0,19.4859,19.4947,19.4147,19.4681,154500.0
2014-08-20 10:20:00,21.89,21.94,21.87,21.88,99300.0,19.4592,19.5036,19.4414,19.4503,99300.0
2014-08-20 10:30:00,21.87,21.89,21.83,21.89,193000.0,19.4414,19.4592,19.4058,19.4592,193000.0
2014-08-20 10:40:00,21.88,21.92,21.83,21.9,129900.0,19.4503,19.4859,19.4058,19.4681,129900.0
2014-08-20 10:50:00,21.9,21.98,21.89,21.96,151100.0,19.4681,19.5392,19.4592,19.5214,151100.0
2014-08-20 11:00:00,21.96,22.0,21.95,22.0,156100.0,19.5214,19.557,19.5125,19.557,156100.0
2014-08-20 11:10:00,22.0,22.02,21.99,22.0,196400.0,19.557,19.5747,19.5481,19.557,196400.0
2014-08-20 11:20:00,22.0,22.03,22.0,22.02,80900.0,19.557,19.5836,19.557,19.5747,80900.0
2014-08-20 11:30:00,22.01,22.07,22.01,22.07,74400.0,19.5659,19.6192,19.5659,19.6192,74400.0
2014-08-20 11:40:00,22.06,22.07,22.02,22.03,50500.0,19.6103,19.6192,19.5747,19.5836,50500.0
2014-08-20 11:50:00,22.03,22.05,22.02,22.03,92400.0,19.5836,19.6014,19.5747,19.5836,92400.0
2014-08-20 12:00:00,22.03,22.03,21.99,22.01,82400.0,19.5836,19.5836,19.5481,19.5659,82400.0
2014-08-20 12:10:00,22.02,22.02,21.99,22.01,64700.0,19.5747,19.5747,19.5481,19.5659,64700.0
2014-08-20 12:20:00,22.02,22.02,21.99,22.0,64300.0,19.5747,19.5747,19.5481,19.557,64300.0
2014-08-20 12:30:00,22.0,22.01,21.96,21.96,122100.0,19.557,19.5659,19.5214,19.5214,122100.0
2014-08-20 12:40:00,21.96,22.01,21.96,21.97,61500.0,19.5214,19.5659,19.5214,19.5303,61500.0
2014-08-20 12:50:00,21.96,21.97,21.9,21.9,59600.0,19.5214,19.5303,19.4681,19.4681,59600.0
2014-08-20 13:00:00,21.9,21.9,21.87,21.89,97500.0,19.4681,19.4681,19.4414,19.4592,97500.0
2014-08-20 13:10:00,21.9,21.93,21.89,21.92,37100.0,19.4681,19.4947,19.4592,19.4859,37100.0
2014-08-20 13:20:00,21.92,21.92,21.85,21.86,59000.0,19.4859,19.4859,19.4236,19.4325,59000.0
2014-08-20 13:30:00,21.86,21.86,21.81,21.84,75400.0,19.4325,19.4325,19.3881,19.4147,75400.0
2014-08-20 13:40:00,21.84,21.86,21.8,21.8,95000.0,19.4147,19.4325,19.3792,19.3792,95000.0
2014-08-20 13:50:00,21.8,21.83,21.78,21.8,80600.0,19.3792,19.4058,19.3614,19.3792,80600.0
2014-08-20 14:00:00,21.8,21.8,21.73,21.76,98900.0,19.3792,19.3792,19.3169,19.3436,98900.0
2014-08-20 14:10:00,21.76,21.79,21.72,21.74,91100.0,19.3436,19.3703,19.3081,19.3258,91100.0
2014-08-20 14:20:00,21.74,21.8,21.74,21.79,68600.0,19.3258,19.3792,19.3258,19.3703,68600.0
2014-08-20 14:30:00,21.79,21.82,21.75,21.82,113400.0,19.3703,19.397,19.3347,19.397,113400.0
2014-08-20 14:40:00,21.82,21.86,21.81,21.85,344100.0,19.397,19.4325,19.3881,19.4236,344100.0
2014-08-20 14:50:00,21.85,21.94,21.85,21.92,119300.0,19.4236,19.5036,19.4236,19.4859,119300.0
2014-08-20 15:00:00,21.91,21.97,21.91,21.96,167500.0,19.477,19.5303,19.477,19.5214,167500.0
2014-08-20 15:10:00,21.96,21.96,21.9,21.9,74000.0,19.5214,19.5214,19.4681,19.4681,74000.0
2014-08-20 15:20:00,21.91,21.94,21.91,21.93,76900.0,19.477,19.5036,19.477,19.4947,76900.0
2014-08-20 15:30:00,21.93,21.93,21.9,21.92,143500.0,19.4947,19.4947,19.4681,19.4859,143500.0
2014-08-20 15:40:00,21.92,21.92,21.88,21.9,165700.0,19.4859,19.4859,19.4503,19.4681,165700.0
2014-08-20 15:50:00,21.9,21.92,21.89,21.9,263300.0,19.4681,19.4859,19.4592,19.4681,263300.0
2014-08-21 09:30:00,21.87,21.95,21.65,21.68,111800.0,19.4414,19.5125,19.2458,19.2725,111800.0
2014-08-21 09:40:00,21.68,21.78,21.68,21.77,101100.0,19.2725,19.3614,19.2725,19.3525,101100.0
2014-08-21 09:50:00,21.77,21.87,21.75,21.86,117400.0,19.3525,19.4414,19.3347,19.4325,117400.0
2014-08-21 10:00:00,21.87,22.04,21.87,21.89,295500.0,19.4414,19.5925,19.4414,19.4592,295500.0
2014-08-21 10:10:00,21.89,21.9,21.82,21.86,67400.0,19.4592,19.4681,19.397,19.4325,67400.0
2014-08-21 10:20:00,21.86,21.87,21.8,21.82,57300.0,19.4325,19.4414,19.3792,19.397,57300.0
2014-08-21 10:30:00,21.82,21.91,21.82,21.89,50900.0,19.397,19.477,19.397,19.4592,50900.0
2014-08-21 10:40:00,21.89,21.9,21.82,21.82,35700.0,19.4592,19.4681,19.397,19.397,35700.0
2014-08-21 10:50:00,21.82,21.86,21.81,21.82,30500.0,19.397,19.4325,19.3881,19.397,30500.0
2014-08-21 11:00:00,21.82,21.9,21.82,21.88,57900.0,19.397,19.4681,19.397,19.4503,57900.0
2014-08-21 11:10:00,21.88,21.9,21.82,21.82,41900.0,19.4503,19.4681,19.397,19.397,41900.0
2014-08-21 11:20:00,21.82,21.85,21.81,21.82,58700.0,19.397,19.4236,19.3881,19.397,58700.0
2014-08-21 11:30:00,21.83,21.89,21.82,21.87,26700.0,19.4058,19.4592,19.397,19.4414,26700.0
2014-08-21 11:40:00,21.87,21.91,21.86,21.88,44700.0,19.4414,19.477,19.4325,19.4503,44700.0
2014-08-21 11:50:00,21.88,21.89,21.85,21.87,30200.0,19.4503,19.4592,19.4236,19.4414,30200.0
2014-08-21 12:00:00,21.87,21.92,21.86,21.91,23000.0,19.4414,19.4859,19.4325,19.477,23000.0
2014-08-21 12:10:00,21.91,21.95,21.9,21.92,34200.0,19.477,19.5125,19.4681,19.4859,34200.0
2014-08-21 12:20:00,21.92,21.94,21.89,21.89,21600.0,19.4859,19.5036,19.4592,19.4592,21600.0
2014-08-21 12:30:00,21.9,21.95,21.89,21.93,17200.0,19.4681,19.5125,19.4592,19.4947,17200.0
2014-08-21 12:40:00,21.93,21.94,21.91,21.94,20900.0,19.4947,19.5036,19.477,19.5036,20900.0
2014-08-21 12:50:00,21.93,21.94,21.91,21.91,20200.0,19.4947,19.5036,19.477,19.477,20200.0
2014-08-21 13:00:00,21.9,21.92,21.9,21.92,16200.0,19.4681,19.4859,19.4681,19.4859,16200.0
2014-08-21 13:10:00,21.92,21.96,21.91,21.95,26100.0,19.4859,19.5214,19.477,19.5125,26100.0
2014-08-21 13:20:00,21.95,21.96,21.93,21.94,21600.0,19.5125,19.5214,19.4947,19.5036,21600.0
2014-08-21 13:30:00,21.95,21.96,21.91,21.94,76400.0,19.5125,19.5214,19.477,19.5036,76400.0
2014-08-21 13:40:00,21.95,21.95,21.93,21.94,13500.0,19.5125,19.5125,19.4947,19.5036,13500.0
2014-08-21 13:50:00,21.93,21.94,21.91,21.92,86800.0,19.4947,19.5036,19.477,19.4859,86800.0
2014-08-21 14:00:00,21.92,21.92,21.89,21.89,34200.0,19.4859,19.4859,19.4592,19.4592,34200.0
2014-08-21 14:10:00,21.89,21.9,21.87,21.89,46000.0,19.4592,19.4681,19.4414,19.4592,46000.0
2014-08-21 14:20:00,21.89,21.91,21.88,21.91,28300.0,19.4592,19.477,19.4503,19.477,28300.0
2014-08-21 14:30:00,21.91,21.91,21.88,21.9,46200.0,19.477,19.477,19.4503,19.4681,46200.0
2014-08-21 14:40:00,21.89,21.91,21.89,21.91,13400.0,19.4592,19.477,19.4592,19.477,13400.0
2014-08-21 14:50:00,21.91,21.91,21.88,21.9,64800.0,19.477,19.477,19.4503,19.4681,64800.0
2014-08-21 15:00:00,21.9,21.9,21.88,21.89,18100.0,19.4681,19.4681,19.4503,19.4592,18100.0
2014-08-21 15:10:00,21.89,21.9,21.86,21.87,45500.0,19.4592,19.4681,19.4325,19.4414,45500.0
2014-08-21 15:20:00,21.86,21.88,21.86,21.86,61900.0,19.4325,19.4503,19.4325,19.4325,61900.0
2014-08-21 15:30:00,21.87,21.87,21.84,21.84,70200.0,19.4414,19.4414,19.4147,19.4147,70200.0
2014-08-21 15:40:00,21.85,21.86,21.84,21.84,110500.0,19.4236,19.4325,19.4147,19.4147,110500.0
2014-08-21 15:50:00,21.84,21.85,21.79,21.81,358000.0,19.4147,19.4236,19.3703,19.3881,358000.0
2014-08-22 09:30:00,21.78,21.83,21.63,21.72,136600.0,19.3614,19.4058,19.2281,19.3081,136600.0
2014-08-22 09:40:00,21.72,21.76,21.69,21.71,39800.0,19.3081,19.3436,19.2814,19.2992,39800.0
2014-08-22 09:50:00,21.71,21.75,21.7,21.74,61800.0,19.2992,19.3347,19.2903,19.3258,61800.0
2014-08-22 10:00:00,21.74,21.83,21.71,21.83,63700.0,19.3258,19.4058,19.2992,19.4058,63700.0
2014-08-22 10:10:00,21.84,21.85,21.77,21.78,56000.0,19.4147,19.4236,19.3525,19.3614,56000.0
2014-08-22 10:20:00,21.79,21.82,21.78,21.79,27000.0,19.3703,19.397,19.3614,19.3703,27000.0
2014-08-22 10:30:00,21.8,21.82,21.76,21.78,34300.0,19.3792,19.397,19.3436,19.3614,34300.0
2014-08-22 10:40:00,21.78,21.8,21.73,21.74,53600.0,19.3614,19.3792,19.3169,19.3258,53600.0
2014-08-22 10:50:00,21.74,21.77,21.68,21.68,53200.0,19.3258,19.3525,19.2725,19.2725,53200.0
2014-08-22 11:00:00,21.69,21.71,21.65,21.7,61300.0,19.2814,19.2992,19.2458,19.2903,61300.0
2014-08-22 11:10:00,21.7,21.71,21.69,21.69,34800.0,19.2903,19.2992,19.2814,19.2814,34800.0
2014-08-22 11:20:00,21.69,21.73,21.69,21.71,80800.0,19.2814,19.3169,19.2814,19.2992,80800.0
2014-08-22 11:30:00,21.71,21.73,21.69,21.69,52000.0,19.2992,19.3169,19.2814,19.2814,52000.0
2014-08-22 11:40:00,21.7,21.78,21.69,21.78,63200.0,19.2903,19.3614,19.2814,19.3614,63200.0
2014-08-22 11:50:00,21.78,21.82,21.78,21.81,66800.0,19.3614,19.397,19.3614,19.3881,66800.0
2014-08-22 12:00:00,21.82,21.84,21.81,21.84,75000.0,19.397,19.4147,19.3881,19.4147,75000.0
2014-08-22 12:10:00,21.84,21.84,21.8,21.82,48700.0,19.4147,19.4147,19.3792,19.397,48700.0
2014-08-22 12:20:00,21.81,21.84,21.79,21.84,84200.0,19.3881,19.4147,19.3703,19.4147,84200.0
2014-08-22 12:30:00,21.84,21.84,21.8,21.81,24300.0,19.4147,19.4147,19.3792,19.3881,24300.0
2014-08-22 12:40:00,21.8,21.84,21.79,21.84,34000.0,19.3792,19.4147,19.3703,19.4147,34000.0
2014-08-22 12:50:00,21.84,21.87,21.84,21.87,35300.0,19.4147,19.4414,19.4147,19.4414,35300.0
2014-08-22 13:00:00,21.86,21.88,21.84,21.86,41000.0,19.4325,19.4503,19.4147,19.4325,41000.0
2014-08-22 13:10:00,21.86,21.88,21.85,21.88,55400.0,19.4325,19.4503,19.4236,19.4503,55400.0
2014-08-22 13:20:00,21.88,21.92,21.87,21.92,34200.0,19.4503,19.4859,19.4414,19.4859,34200.0
2014-08-22 13:30:00,21.92,21.93,21.89,21.9,30100.0,19.4859,19.4947,19.4592,19.4681,30100.0
2014-08-22 13:40:00,21.9,21.92,21.89,21.91,24400.0,19.4681,19.4859,19.4592,19.477,24400.0
2014-08-22 13:50:00,21.91,21.91,21.89,21.89,27600.0,19.477,19.477,19.4592,19.4592,27600.0
2014-08-22 14:00:00,21.89,21.91,21.84,21.85,172800.0,19.4592,19.477,19.4147,19.4236,172800.0
2014-08-22 14:10:00,21.85,21.85,21.82,21.85,45100.0,19.4236,19.4236,19.397,19.4236,45100.0
2014-08-22 14:20:00,21.85,21.88,21.85,21.87,30400.0,19.4236,19.4503,19.4236,19.4414,30400.0
2014-08-22 14:30:00,21.87,21.88,21.84,21.85,49400.0,19.4414,19.4503,19.4147,19.4236,49400.0
2014-08-22 14:40:00,21.85,21.86,21.84,21.84,20500.0,19.4236,19.4325,19.4147,19.4147,20500.0
2014-08-22 14:50:00,21.85,21.88,21.85,21.88,45000.0,19.4236,19.4503,19.4236,19.4503,45000.0
2014-08-22 15:00:00,21.88,21.94,21.87,21.93,66800.0,19.4503,19.5036,19.4414,19.4947,66800.0
2014-08-22 15:10:00,21.93,21.93,21.89,21.9,44100.0,19.4947,19.4947,19.4592,19.4681,44100.0
2014-08-22 15:20:00,21.89,21.89,21.85,21.87,42500.0,19.4592,19.4592,19.4236,19.4414,42500.0
2014-08-22 15:30:00,21.86,21.87,21.85,21.87,49400.0,19.4325,19.4414,19.4236,19.4414,49400.0
2014-08-22 15:40:00,21.87,21.87,21.8,21.8,104700.0,19.4414,19.4414,19.3792,19.3792,104700.0
2014-08-22 15:50:00,21.8,21.84,21.8,21.84,319800.0,19.3792,19.4147,19.3792,19.4147,319800.0
2014-08-25 09:30:00,21.88,21.92,21.75,21.84,157500.0,19.4503,19.4859,19.3347,19.4147,157500.0
2014-08-25 09:40:00,21.85,22.0,21.83,21.96,190400.0,19.4236,19.557,19.4058,19.5214,190400.0
2014-08-25 09:50:00,21.97,22.06,21.94,22.03,81400.0,19.5303,19.6103,19.5036,19.5836,81400.0
2014-08-25 10:00:00,22.03,22.05,21.79,21.81,287100.0,19.5836,19.6014,19.3703,19.3881,287100.0
2014-08-25 10:10:00,21.81,21.83,21.74,21.75,263100.0,19.3881,19.4058,19.3258,19.3347,263100.0
2014-08-25 10:20:00,21.75,21.76,21.64,21.67,228100.0,19.3347,19.3436,19.2369,19.2636,228100.0
2014-08-25 10:30:00,21.67,21.69,21.62,21.67,105600.0,19.2636,19.2814,19.2192,19.2636,105600.0
2014-08-25 10:40:00,21.67,21.7,21.63,21.65,115700.0,19.2636,19.2903,19.2281,19.2458,115700.0
2014-08-25 10:50:00,21.64,21.65,21.56,21.57,198400.0,19.2369,19.2458,19.1658,19.1747,198400.0
2014-08-25 11:00:00,21.57,21.66,21.57,21.66,76000.0,19.1747,19.2547,19.1747,19.2547,76000.0
2014-08-25 11:10:00,21.66,21.69,21.65,21.67,57100.0,19.2547,19.2814,19.2458,19.2636,57100.0
2014-08-25 11:20:00,21.67,21.69,21.64,21.68,73600.0,19.2636,19.2814,19.2369,19.2725,73600.0
2014-08-25 11:30:00,21.68,21.68,21.62,21.63,33700.0,19.2725,19.2725,19.2192,19.2281,33700.0
2014-08-25 11:40:00,21.63,21.65,21.63,21.64,36700.0,19.2281,19.2458,19.2281,19.2369,36700.0
2014-08-25 11:50:00,21.64,21.64,21.61,21.62,35200.0,19.2369,19.2369,19.2103,19.2192,35200.0
2014-08-25 12:00:00,21.62,21.62,21.56,21.56,134400.0,19.2192,19.2192,19.1658,19.1658,134400.0
2014-08-25 12:10:00,21.56,21.62,21.55,21.59,70100.0,19.1658,19.2192,19.1569,19.1925,70100.0
2014-08-25 12:20:00,21.58,21.62,21.57,21.61,94700.0,19.1836,19.2192,19.1747,19.2103,94700.0
2014-08-25 12:30:00,21.6,21.61,21.53,21.54,70800.0,19.2014,19.2103,19.1392,19.148,70800.0
2014-08-25 12:40:00,21.55,21.59,21.54,21.57,39100.0,19.1569,19.1925,19.148,19.1747,39100.0
2014-08-25 12:50:00,21.57,21.57,21.55,21.57,25600.0,19.1747,19.1747,19.1569,19.1747,25600.0
2014-08-25 13:00:00,21.56,21.56,21.52,21.54,55800.0,19.1658,19.1658,19.1303,19.148,55800.0
2014-08-25 13:10:00,21.54,21.6,21.54,21.59,61800.0,19.148,19.2014,19.148,19.1925,61800.0
2014-08-25 13:20:00,21.58,21.62,21.57,21.61,44700.0,19.1836,19.2192,19.1747,19.2103,44700.0
2014-08-25 13:30:00,21.6,21.61,21.58,21.61,33600.0,19.2014,19.2103,19.1836,19.2103,33600.0
2014-08-25 13:40:00,21.61,21.61,21.59,21.61,14800.0,19.2103,19.2103,19.1925,19.2103,14800.0
2014-08-25 13:50:00,21.61,21.62,21.6,21.6,31100.0,19.2103,19.2192,19.2014,19.2014,31100.0
2014-08-25 14:00:00,21.61,21.64,21.61,21.62,28100.0,19.2103,19.2369,19.2103,19.2192,28100.0
2014-08-25 14:10:00,21.63,21.64,21.6,21.6,23900.0,19.2281,19.2369,19.2014,19.2014,23900.0
2014-08-25 14:20:00,21.6,21.62,21.6,21.62,35900.0,19.2014,19.2192,19.2014,19.2192,35900.0
2014-08-25 14:30:00,21.62,21.62,21.57,21.6,207400.0,19.2192,19.2192,19.1747,19.2014,207400.0
2014-08-25 14:40:00,21.6,21.61,21.58,21.58,47000.0,19.2014,19.2103,19.1836,19.1836,47000.0
2014-08-25 14:50:00,21.58,21.66,21.58,21.66,114700.0,19.1836,19.2547,19.1836,19.2547,114700.0
2014-08-25 15:00:00,21.66,21.67,21.65,21.66,35500.0,19.2547,19.2636,19.2458,19.2547,35500.0
2014-08-25 15:10:00,21.67,21.67,21.64,21.65,75100.0,19.2636,19.2636,19.2369,19.2458,75100.0
2014-08-25 15:20:00,21.64,21.67,21.64,21.65,46200.0,19.2369,19.2636,19.2369,19.2458,46200.0
2014-08-25 15:30:00,21.65,21.67,21.64,21.65,43600.0,19.2458,19.2636,19.2369,19.2458,43600.0
2014-08-25 15:40:00,21.65,21.65,21.63,21.64,100900.0,19.2458,19.2458,19.2281,19.2369,100900.0
2014-08-25 15:50:00,21.64,21.64,21.58,21.6,379900.0,19.2369,19.2369,19.1836,19.2014,379900.0
2014-08-26 09:30:00,21.64,21.74,21.6,21.61,81400.0,19.2369,19.3258,19.2014,19.2103,81400.0
2014-08-26 09:40:00,21.61,21.61,21.47,21.57,70600.0,19.2103,19.2103,19.0858,19.1747,70600.0
2014-08-26 09:50:00,21.57,21.61,21.52,21.55,40300.0,19.1747,19.2103,19.1303,19.1569,40300.0
2014-08-26 10:00:00,21.56,21.61,21.51,21.54,49200.0,19.1658,19.2103,19.1214,19.148,49200.0
2014-08-26 10:10:00,21.55,21.66,21.55,21.65,47800.0,19.1569,19.2547,19.1569,19.2458,47800.0
2014-08-26 10:20:00,21.65,21.71,21.63,21.67,36700.0,19.2458,19.2992,19.2281,19.2636,36700.0
2014-08-26 10:30:00,21.67,21.72,21.67,21.68,26800.0,19.2636,19.3081,19.2636,19.2725,26800.0
2014-08-26 10:40:00,21.68,21.77,21.67,21.76,52900.0,19.2725,19.3525,19.2636,19.3436,52900.0
2014-08-26 10:50:00,21.77,21.77,21.73,21.73,37800.0,19.3525,19.3525,19.3169,19.3169,37800.0
2014-08-26 11:00:00,21.74,21.77,21.73,21.73,44600.0,19.3258,19.3525,19.3169,19.3169,44600.0
2014-08-26 11:10:00,21.73,21.76,21.72,21.73,24300.0,19.3169,19.3436,19.3081,19.3169,24300.0
2014-08-26 11:20:00,21.73,21.75,21.71,21.73,52900.0,19.3169,19.3347,19.2992,19.3169,52900.0
2014-08-26 11:30:00,21.72,21.72,21.66,21.67,106200.0,19.3081,19.3081,19.2547,19.2636,106200.0
2014-08-26 11:40:00,21.67,21.7,21.66,21.69,52300.0,19.2636,19.2903,19.2547,19.2814,52300.0
2014-08-26 11:50:00,21.68,21.73,21.68,21.7,29500.0,19.2725,19.3169,19.2725,19.2903,29500.0
2014-08-26 12:00:00,21.7,21.74,21.7,21.71,37000.0,19.2903,19.3258,19.2903,19.2992,37000.0
2014-08-26 12:10:00,21.72,21.76,21.72,21.73,21900.0,19.3081,19.3436,19.3081,19.3169,21900.0
2014-08-26 12:20:00,21.72,21.75,21.7,21.7,56900.0,19.3081,19.3347,19.2903,19.2903,56900.0
2014-08-26 12:30:00,21.71,21.71,21.66,21.66,99000.0,19.2992,19.2992,19.2547,19.2547,99000.0
2014-08-26 12:40:00,21.66,21.67,21.63,21.64,49500.0,19.2547,19.2636,19.2281,19.2369,49500.0
2014-08-26 12:50:00,21.64,21.64,21.63,21.64,30900.0,19.2369,19.2369,19.2281,19.2369,30900.0
2014-08-26 13:00:00,21.64,21.64,21.61,21.61,53700.0,19.2369,19.2369,19.2103,19.2103,53700.0
2014-08-26 13:10:00,21.61,21.61,21.6,21.6,65100.0,19.2103,19.2103,19.2014,19.2014,65100.0
2014-08-26 13:20:00,21.61,21.61,21.6,21.61,37900.0,19.2103,19.2103,19.2014,19.2103,37900.0
2014-08-26 13:30:00,21.61,21.61,21.56,21.57,92900.0,19.2103,19.2103,19.1658,19.1747,92900.0
2014-08-26 13:40:00,21.58,21.6,21.57,21.6,57500.0,19.1836,19.2014,19.1747,19.2014,57500.0
2014-08-26 13:50:00,21.6,21.61,21.59,21.6,64200.0,19.2014,19.2103,19.1925,19.2014,64200.0
2014-08-26 14:00:00,21.6,21.61,21.59,21.6,34700.0,19.2014,19.2103,19.1925,19.2014,34700.0
2014-08-26 14:10:00,21.6,21.62,21.58,21.62,30700.0,19.2014,19.2192,19.1836,19.2192,30700.0
2014-08-26 14:20:00,21.62,21.64,21.62,21.63,17600.0,19.2192,19.2369,19.2192,19.2281,17600.0
2014-08-26 14:30:00,21.62,21.63,21.6,21.62,25300.0,19.2192,19.2281,19.2014,19.2192,25300.0
2014-08-26 14:40:00,21.62,21.65,21.62,21.64,36400.0,19.2192,19.2458,19.2192,19.2369,36400.0
2014-08-26 14:50:00,21.64,21.65,21.62,21.65,25000.0,19.2369,19.2458,19.2192,19.2458,25000.0
2014-08-26 15:00:00,21.65,21.66,21.64,21.66,20600.0,19.2458,19.2547,19.2369,19.2547,20600.0
2014-08-26 15:10:00,21.66,21.67,21.64,21.64,55400.0,19.2547,19.2636,19.2369,19.2369,55400.0
2014-08-26 15:20:00,21.64,21.65,21.62,21.63,46100.0,19.2369,19.2458,19.2192,19.2281,46100.0
2014-08-26 15:30:00,21.63,21.63,21.58,21.61,176200.0,19.2281,19.2281,19.1836,19.2103,176200.0
2014-08-26 15:40:00,21.61,21.63,21.6,21.63,77700.0,19.2103,19.2281,19.2014,19.2281,77700.0
2014-08-26 15:50:00,21.62,21.63,21.59,21.6,331500.0,19.2192,19.2281,19.1925,19.2014,331500.0
2014-08-27 09:30:00,21.7,21.77,21.67,21.72,182400.0,19.2903,19.3525,19.2636,19.3081,182400.0
2014-08-27 09:40:00,21.72,21.75,21.68,21.7,98000.0,19.3081,19.3347,19.2725,19.2903,98000.0
2014-08-27 09:50:00,21.7,21.77,21.7,21.75,79300.0,19.2903,19.3525,19.2903,19.3347,79300.0
2014-08-27 10:00:00,21.74,21.77,21.73,21.74,56500.0,19.3258,19.3525,19.3169,19.3258,56500.0
2014-08-27 10:10:00,21.74,21.75,21.72,21.73,54700.0,19.3258,19.3347,19.3081,19.3169,54700.0
2014-08-27 10:20:00,21.74,21.75,21.72,21.73,23700.0,19.3258,19.3347,19.3081,19.3169,23700.0
2014-08-27 10:30:00,21.73,21.73,21.72,21.72,17500.0,19.3169,19.3169,19.3081,19.3081,17500.0
2014-08-27 10:40:00,21.73,21.73,21.72,21.73,22400.0,19.3169,19.3169,19.3081,19.3169,22400.0
2014-08-27 10:50:00,21.73,21.73,21.68,21.71,52400.0,19.3169,19.3169,19.2725,19.2992,52400.0
2014-08-27 11:00:00,21.71,21.73,21.7,21.72,25200.0,19.2992,19.3169,19.2903,19.3081,25200.0
2014-08-27 11:10:00,21.72,21.73,21.72,21.73,17400.0,19.3081,19.3169,19.3081,19.3169,17400.0
2014-08-27 11:20:00,21.73,21.73,21.7,21.71,19100.0,19.3169,19.3169,19.2903,19.2992,19100.0
2014-08-27 11:30:00,21.7,21.7,21.66,21.67,59600.0,19.2903,19.2903,19.2547,19.2636,59600.0
2014-08-27 11:40:00,21.68,21.69,21.67,21.68,18700.0,19.2725,19.2814,19.2636,19.2725,18700.0
2014-08-27 11:50:00,21.68,21.7,21.68,21.69,19000.0,19.2725,19.2903,19.2725,19.2814,19000.0
2014-08-27 12:00:00,21.69,21.71,21.68,21.7,22100.0,19.2814,19.2992,19.2725,19.2903,22100.0
2014-08-27 12:10:00,21.7,21.7,21.68,21.69,15000.0,19.2903,19.2903,19.2725,19.2814,15000.0
2014-08-27 12:20:00,21.69,21.72,21.69,21.72,18700.0,19.2814,19.3081,19.2814,19.3081,18700.0
2014-08-27 12:30:00,21.72,21.72,21.7,21.71,12200.0,19.3081,19.3081,19.2903,19.2992,12200.0
2014-08-27 12:40:00,21.71,21.72,21.7,21.72,16200.0,19.2992,19.3081,19.2903,19.3081,16200.0
2014-08-27 12:50:00,21.72,21.72,21.71,21.72,22600.0,19.3081,19.3081,19.2992,19.3081,22600.0
2014-08-27 13:00:00,21.72,21.72,21.71,21.72,17100.0,19.3081,19.3081,19.2992,19.3081,17100.0
2014-08-27 13:10:00,21.72,21.74,21.71,21.74,22900.0,19.3081,19.3258,19.2992,19.3258,22900.0
2014-08-27 13:20:00,21.74,21.76,21.74,21.76,36900.0,19.3258,19.3436,19.3258,19.3436,36900.0
2014-08-27 13:30:00,21.76,21.76,21.75,21.76,15300.0,19.3436,19.3436,19.3347,19.3436,15300.0
2014-08-27 13:40:00,21.76,21.77,21.75,21.77,22600.0,19.3436,19.3525,19.3347,19.3525,22600.0
2014-08-27 13:50:00,21.77,21.79,21.76,21.78,41400.0,19.3525,19.3703,19.3436,19.3614,41400.0
2014-08-27 14:00:00,21.78,21.78,21.76,21.76,28600.0,19.3614,19.3614,19.3436,19.3436,28600.0
2014-08-27 14:10:00,21.77,21.78,21.76,21.78,19500.0,19.3525,19.3614,19.3436,19.3614,19500.0
2014-08-27 14:20:00,21.78,21.78,21.77,21.78,22100.0,19.3614,19.3614,19.3525,19.3614,22100.0
2014-08-27 14:30:00,21.78,21.78,21.77,21.77,23400.0,19.3614,19.3614,19.3525,19.3525,23400.0
2014-08-27 14:40:00,21.78,21.78,21.72,21.72,51000.0,19.3614,19.3614,19.3081,19.3081,51000.0
2014-08-27 14:50:00,21.71,21.72,21.64,21.65,149900.0,19.2992,19.3081,19.2369,19.2458,149900.0
2014-08-27 15:00:00,21.65,21.67,21.62,21.65,95500.0,19.2458,19.2636,19.2192,19.2458,95500.0
2014-08-27 15:10:00,21.65,21.67,21.65,21.67,23300.0,19.2458,19.2636,19.2458,19.2636,23300.0
2014-08-27 15:20:00,21.67,21.68,21.66,21.68,28500.0,19.2636,19.2725,19.2547,19.2725,28500.0
2014-08-27 15:30:00,21.68,21.69,21.66,21.69,54700.0,19.2725,19.2814,19.2547,19.2814,54700.0
2014-08-27 15:40:00,21.69,21.71,21.68,21.71,71100.0,19.2814,19.2992,19.2725,19.2992,71100.0
2014-08-27 15:50:00,21.7,21.71,21.69,21.69,202900.0,19.2903,19.2992,19.2814,19.2814,202900.0
2014-08-28 09:30:00,21.55,21.63,21.38,21.44,144300.0,19.1569,19.2281,19.0058,19.0592,144300.0
2014-08-28 09:40:00,21.44,21.45,21.37,21.43,109600.0,19.0592,19.068,18.9969,19.0503,109600.0
2014-08-28 09:50:00,21.43,21.56,21.4,21.51,103900.0,19.0503,19.1658,19.0236,19.1214,103900.0
2014-08-28 10:00:00,21.52,21.67,21.48,21.48,266800.0,19.1303,19.2636,19.0947,19.0947,266800.0
2014-08-28 10:10:00,21.48,21.54,21.41,21.44,77200.0,19.0947,19.148,19.0325,19.0592,77200.0
2014-08-28 10:20:00,21.43,21.51,21.42,21.48,63200.0,19.0503,19.1214,19.0414,19.0947,63200.0
2014-08-28 10:30:00,21.48,21.49,21.42,21.42,33900.0,19.0947,19.1036,19.0414,19.0414,33900.0
2014-08-28 10:40:00,21.42,21.53,21.42,21.52,26600.0,19.0414,19.1392,19.0414,19.1303,26600.0
2014-08-28 10:50:00,21.52,21.56,21.5,21.56,32500.0,19.1303,19.1658,19.1125,19.1658,32500.0
2014-08-28 11:00:00,21.56,21.62,21.56,21.62,42700.0,19.1658,19.2192,19.1658,19.2192,42700.0
2014-08-28 11:10:00,21.62,21.65,21.6,21.61,37000.0,19.2192,19.2458,19.2014,19.2103,37000.0
2014-08-28 11:20:00,21.62,21.66,21.62,21.64,24800.0,19.2192,19.2547,19.2192,19.2369,24800.0
2014-08-28 11:30:00,21.65,21.66,21.62,21.66,13600.0,19.2458,19.2547,19.2192,19.2547,13600.0
2014-08-28 11:40:00,21.66,21.68,21.63,21.65,48400.0,19.2547,19.2725,19.2281,19.2458,48400.0
2014-08-28 11:50:00,21.64,21.67,21.64,21.64,13100.0,19.2369,19.2636,19.2369,19.2369,13100.0
2014-08-28 12:00:00,21.65,21.67,21.64,21.66,38200.0,19.2458,19.2636,19.2369,19.2547,38200.0
2014-08-28 12:10:00,21.66,21.68,21.65,21.66,31800.0,19.2547,19.2725,19.2458,19.2547,31800.0
2014-08-28 12:20:00,21.67,21.67,21.63,21.63,17600.0,19.2636,19.2636,19.2281,19.2281,17600.0
2014-08-28 12:30:00,21.64,21.64,21.62,21.62,21200.0,19.2369,19.2369,19.2192,19.2192,21200.0
2014-08-28 12:40:00,21.63,21.63,21.61,21.62,15000.0,19.2281,19.2281,19.2103,19.2192,15000.0
2014-08-28 12:50:00,21.62,21.63,21.61,21.62,33500.0,19.2192,19.2281,19.2103,19.2192,33500.0
2014-08-28 13:00:00,21.62,21.64,21.6,21.63,27600.0,19.2192,19.2369,19.2014,19.2281,27600.0
2014-08-28 13:10:00,21.64,21.64,21.6,21.61,24600.0,19.2369,19.2369,19.2014,19.2103,24600.0
2014-08-28 13:20:00,21.61,21.63,21.58,21.58,50800.0,19.2103,19.2281,19.1836,19.1836,50800.0
2014-08-28 13:30:00,21.59,21.61,21.57,21.59,30400.0,19.1925,19.2103,19.1747,19.1925,30400.0
2014-08-28 13:40:00,21.59,21.61,21.58,21.6,27400.0,19.1925,19.2103,19.1836,19.2014,27400.0
2014-08-28 13:50:00,21.6,21.62,21.59,21.61,56500.0,19.2014,19.2192,19.1925,19.2103,56500.0
2014-08-28 14:00:00,21.61,21.65,21.6,21.63,60400.0,19.2103,19.2458,19.2014,19.2281,60400.0
2014-08-28 14:10:00,21.62,21.65,21.61,21.65,25500.0,19.2192,19.2458,19.2103,19.2458,25500.0
2014-08-28 14:20:00,21.65,21.7,21.64,21.7,48100.0,19.2458,19.2903,19.2369,19.2903,48100.0
2014-08-28 14:30:00,21.7,21.7,21.64,21.65,165300.0,19.2903,19.2903,19.2369,19.2458,165300.0
2014-08-28 14:40:00,21.64,21.67,21.63,21.63,123600.0,19.2369,19.2636,19.2281,19.2281,123600.0
2014-08-28 14:50:00,21.63,21.64,21.59,21.6,27100.0,19.2281,19.2369,19.1925,19.2014,27100.0
2014-08-28 15:00:00,21.6,21.64,21.6,21.61,44000.0,19.2014,19.2369,19.2014,19.2103,44000.0
2014-08-28 15:10:00,21.62,21.64,21.61,21.64,28000.0,19.2192,19.2369,19.2103,19.2369,28000.0
2014-08-28 15:20:00,21.64,21.64,21.61,21.62,39400.0,19.2369,19.2369,19.2103,19.2192,39400.0
2014-08-28 15:30:00,21.61,21.64,21.61,21.64,86700.0,19.2103,19.2369,19.2103,19.2369,86700.0
2014-08-28 15:40:00,21.64,21.66,21.63,21.66,141700.0,19.2369,19.2547,19.2281,19.2547,141700.0
2014-08-28 15:50:00,21.66,21.66,21.65,21.65,261600.0,19.2547,19.2547,19.2458,19.2458,261600.0
2014-08-29 09:30:00,21.67,21.72,21.57,21.67,53700.0,19.2636,19.3081,19.1747,19.2636,53700.0
2014-08-29 09:40:00,21.66,21.66,21.57,21.57,60900.0,19.2547,19.2547,19.1747,19.1747,60900.0
2014-08-29 09:50:00,21.58,21.64,21.52,21.63,99200.0,19.1836,19.2369,19.1303,19.2281,99200.0
2014-08-29 10:00:00,21.63,21.69,21.59,21.62,109200.0,19.2281,19.2814,19.1925,19.2192,109200.0
2014-08-29 10:10:00,21.61,21.65,21.57,21.62,88900.0,19.2103,19.2458,19.1747,19.2192,88900.0
2014-08-29 10:20:00,21.62,21.65,21.59,21.61,83500.0,19.2192,19.2458,19.1925,19.2103,83500.0
2014-08-29 10:30:00,21.61,21.65,21.6,21.64,40000.0,19.2103,19.2458,19.2014,19.2369,40000.0
2014-08-29 10:40:00,21.64,21.68,21.63,21.67,47000.0,19.2369,19.2725,19.2281,19.2636,47000.0
2014-08-29 10:50:00,21.67,21.71,21.65,21.71,96600.0,19.2636,19.2992,19.2458,19.2992,96600.0
2014-08-29 11:00:00,21.71,21.75,21.71,21.72,121100.0,19.2992,19.3347,19.2992,19.3081,121100.0
2014-08-29 11:10:00,21.72,21.75,21.72,21.72,84800.0,19.3081,19.3347,19.3081,19.3081,84800.0
2014-08-29 11:20:00,21.72,21.73,21.7,21.7,43000.0,19.3081,19.3169,19.2903,19.2903,43000.0
2014-08-29 11:30:00,21.7,21.74,21.7,21.73,48500.0,19.2903,19.3258,19.2903,19.3169,48500.0
2014-08-29 11:40:00,21.74,21.75,21.72,21.73,41100.0,19.3258,19.3347,19.3081,19.3169,41100.0
2014-08-29 11:50:00,21.74,21.75,21.73,21.74,15000.0,19.3258,19.3347,19.3169,19.3258,15000.0
2014-08-29 12:00:00,21.75,21.77,21.75,21.75,46600.0,19.3347,19.3525,19.3347,19.3347,46600.0
2014-08-29 12:10:00,21.76,21.77,21.76,21.76,39500.0,19.3436,19.3525,19.3436,19.3436,39500.0
2014-08-29 12:20:00,21.76,21.76,21.68,21.7,93100.0,19.3436,19.3436,19.2725,19.2903,93100.0
2014-08-29 12:30:00,21.69,21.7,21.68,21.7,20700.0,19.2814,19.2903,19.2725,19.2903,20700.0
2014-08-29 12:40:00,21.7,21.71,21.68,21.71,23600.0,19.2903,19.2992,19.2725,19.2992,23600.0
2014-08-29 12:50:00,21.71,21.71,21.68,21.7,61300.0,19.2992,19.2992,19.2725,19.2903,61300.0
2014-08-29 13:00:00,21.7,21.71,21.69,21.7,10200.0,19.2903,19.2992,19.2814,19.2903,10200.0
2014-08-29 13:10:00,21.71,21.71,21.68,21.68,24800.0,19.2992,19.2992,19.2725,19.2725,24800.0
2014-08-29 13:20:00,21.68,21.69,21.67,21.67,40100.0,19.2725,19.2814,19.2636,19.2636,40100.0
2014-08-29 13:30:00,21.67,21.68,21.62,21.63,102000.0,19.2636,19.2725,19.2192,19.2281,102000.0
2014-08-29 13:40:00,21.63,21.65,21.61,21.61,50900.0,19.2281,19.2458,19.2103,19.2103,50900.0
2014-08-29 13:50:00,21.61,21.62,21.6,21.6,62300.0,19.2103,19.2192,19.2014,19.2014,62300.0
2014-08-29 14:00:00,21.6,21.63,21.6,21.63,58100.0,19.2014,19.2281,19.2014,19.2281,58100.0
2014-08-29 14:10:00,21.63,21.63,21.62,21.63,33700.0,19.2281,19.2281,19.2192,19.2281,33700.0
2014-08-29 14:20:00,21.63,21.63,21.62,21.62,37900.0,19.2281,19.2281,19.2192,19.2192,37900.0
2014-08-29 14:30:00,21.63,21.63,21.62,21.62,31100.0,19.2281,19.2281,19.2192,19.2192,31100.0
2014-08-29 14:40:00,21.63,21.63,21.57,21.61,144800.0,19.2281,19.2281,19.1747,19.2103,144800.0
2014-08-29 14:50:00,21.6,21.61,21.58,21.59,61800.0,19.2014,19.2103,19.1836,19.1925,61800.0
2014-08-29 15:00:00,21.59,21.59,21.56,21.57,112200.0,19.1925,19.1925,19.1658,19.1747,112200.0
2014-08-29 15:10:00,21.57,21.61,21.57,21.6,55700.0,19.1747,19.2103,19.1747,19.2014,55700.0
2014-08-29 15:20:00,21.6,21.63,21.6,21.63,67100.0,19.2014,19.2281,19.2014,19.2281,67100.0
2014-08-29 15:30:00,21.62,21.63,21.62,21.63,73600.0,19.2192,19.2281,19.2192,19.2281,73600.0
2014-08-29 15:40:00,21.62,21.64,21.62,21.64,175200.0,19.2192,19.2369,19.2192,19.2369,175200.0
2014-08-29 15:50:00,21.64,21.68,21.63,21.68,477700.0,19.2369,19.2725,19.2281,19.2725,477700.0
2014-09-02 09:30:00,21.67,21.68,21.5,21.62,213800.0,19.2636,19.2725,19.1125,19.2192,213800.0
2014-09-02 09:40:00,21.62,21.66,21.57,21.65,158300.0,19.2192,19.2547,19.1747,19.2458,158300.0
2014-09-02 09:50:00,21.66,21.7,21.65,21.68,100500.0,19.2547,19.2903,19.2458,19.2725,100500.0
2014-09-02 10:00:00,21.68,21.7,21.66,21.69,99900.0,19.2725,19.2903,19.2547,19.2814,99900.0
2014-09-02 10:10:00,21.69,21.71,21.68,21.71,85400.0,19.2814,19.2992,19.2725,19.2992,85400.0
2014-09-02 10:20:00,21.7,21.73,21.7,21.73,43500.0,19.2903,19.3169,19.2903,19.3169,43500.0
2014-09-02 10:30:00,21.73,21.73,21.69,21.73,121900.0,19.3169,19.3169,19.2814,19.3169,121900.0
2014-09-02 10:40:00,21.73,21.73,21.67,21.67,106600.0,19.3169,19.3169,19.2636,19.2636,106600.0
2014-09-02 10:50:00,21.68,21.68,21.64,21.66,158400.0,19.2725,19.2725,19.2369,19.2547,158400.0
2014-09-02 11:00:00,21.66,21.66,21.61,21.63,84600.0,19.2547,19.2547,19.2103,19.2281,84600.0
2014-09-02 11:10:00,21.63,21.63,21.55,21.55,116900.0,19.2281,19.2281,19.1569,19.1569,116900.0
2014-09-02 11:20:00,21.56,21.63,21.55,21.63,197600.0,19.1658,19.2281,19.1569,19.2281,197600.0
2014-09-02 11:30:00,21.63,21.64,21.62,21.62,95700.0,19.2281,19.2369,19.2192,19.2192,95700.0
2014-09-02 11:40:00,21.63,21.63,21.6,21.61,107600.0,19.2281,19.2281,19.2014,19.2103,107600.0
2014-09-02 11:50:00,21.62,21.62,21.59,21.6,39200.0,19.2192,19.2192,19.1925,19.2014,39200.0
2014-09-02 12:00:00,21.59,21.6,21.59,21.6,32700.0,19.1925,19.2014,19.1925,19.2014,32700.0
2014-09-02 12:10:00,21.6,21.62,21.59,21.62,42200.0,19.2014,19.2192,19.1925,19.2192,42200.0
2014-09-02 12:20:00,21.62,21.62,21.61,21.62,22500.0,19.2192,19.2192,19.2103,19.2192,22500.0
2014-09-02 12:30:00,21.62,21.62,21.59,21.61,104700.0,19.2192,19.2192,19.1925,19.2103,104700.0
2014-09-02 12:40:00,21.61,21.61,21.55,21.55,56600.0,19.2103,19.2103,19.1569,19.1569,56600.0
2014-09-02 12:50:00,21.56,21.56,21.54,21.55,67700.0,19.1658,19.1658,19.148,19.1569,67700.0
2014-09-02 13:00:00,21.55,21.56,21.53,21.55,62700.0,19.1569,19.1658,19.1392,19.1569,62700.0
2014-09-02 13:10:00,21.56,21.57,21.55,21.57,18300.0,19.1658,19.1747,19.1569,19.1747,18300.0
2014-09-02 13:20:00,21.56,21.57,21.56,21.56,108200.0,19.1658,19.1747,19.1658,19.1658,108200.0
2014-09-02 13:30:00,21.56,21.58,21.56,21.57,39700.0,19.1658,19.1836,19.1658,19.1747,39700.0
2014-09-02 13:40:00,21.57,21.58,21.56,21.57,68100.0,19.1747,19.1836,19.1658,19.1747,68100.0
2014-09-02 13:50:00,21.56,21.57,21.56,21.57,52100.0,19.1658,19.1747,19.1658,19.1747,52100.0
2014-09-02 14:00:00,21.57,21.58,21.56,21.57,119400.0,19.1747,19.1836,19.1658,19.1747,119400.0
2014-09-02 14:10:00,21.57,21.63,21.57,21.63,117600.0,19.1747,19.2281,19.1747,19.2281,117600.0
2014-09-02 14:20:00,21.63,21.67,21.62,21.67,52900.0,19.2281,19.2636,19.2192,19.2636,52900.0
2014-09-02 14:30:00,21.67,21.68,21.66,21.68,39200.0,19.2636,19.2725,19.2547,19.2725,39200.0
2014-09-02 14:40:00,21.68,21.69,21.67,21.69,42000.0,19.2725,19.2814,19.2636,19.2814,42000.0
2014-09-02 14:50:00,21.69,21.72,21.68,21.72,63900.0,19.2814,19.3081,19.2725,19.3081,63900.0
2014-09-02 15:00:00,21.71,21.72,21.71,21.71,89100.0,19.2992,19.3081,19.2992,19.2992,89100.0
2014-09-02 15:10:00,21.71,21.72,21.71,21.71,31000.0,19.2992,19.3081,19.2992,19.2992,31000.0
2014-09-02 15:20:00,21.71,21.72,21.69,21.69,138900.0,19.2992,19.3081,19.2814,19.2814,138900.0
2014-09-02 15:30:00,21.69,21.7,21.68,21.7,163900.0,19.2814,19.2903,19.2725,19.2903,163900.0
2014-09-02 15:40:00,21.7,21.7,21.68,21.69,204600.0,19.2903,19.2903,19.2725,19.2814,204600.0
2014-09-02 15:50:00,21.69,21.69,21.64,21.65,637400.0,19.2814,19.2814,19.2369,19.2458,637400.0
2014-09-03 09:30:00,21.81,21.81,21.38,21.39,267500.0,19.3881,19.3881,19.0058,19.0147,267500.0
2014-09-03 09:40:00,21.38,21.49,21.35,21.46,200100.0,19.0058,19.1036,18.9791,19.0769,200100.0
2014-09-03 09:50:00,21.46,21.49,21.37,21.43,114400.0,19.0769,19.1036,18.9969,19.0503,114400.0
2014-09-03 10:00:00,21.43,21.45,21.39,21.43,98800.0,19.0503,19.068,19.0147,19.0503,98800.0
2014-09-03 10:10:00,21.43,21.46,21.33,21.36,199000.0,19.0503,19.0769,18.9614,18.988,199000.0
2014-09-03 10:20:00,21.36,21.4,21.34,21.37,106400.0,18.988,19.0236,18.9703,18.9969,106400.0
2014-09-03 10:30:00,21.37,21.44,21.36,21.41,70700.0,18.9969,19.0592,18.988,19.0325,70700.0
2014-09-03 10:40:00,21.41,21.42,21.37,21.41,62600.0,19.0325,19.0414,18.9969,19.0325,62600.0
2014-09-03 10:50:00,21.42,21.42,21.35,21.36,118400.0,19.0414,19.0414,18.9791,18.988,118400.0
2014-09-03 11:00:00,21.36,21.37,21.29,21.3,118000.0,18.988,18.9969,18.9258,18.9347,118000.0
2014-09-03 11:10:00,21.31,21.31,21.28,21.3,58000.0,18.9436,18.9436,18.9169,18.9347,58000.0
2014-09-03 11:20:00,21.3,21.3,21.25,21.26,55400.0,18.9347,18.9347,18.8903,18.8991,55400.0
2014-09-03 11:30:00,21.27,21.28,21.23,21.26,51000.0,18.908,18.9169,18.8725,18.8991,51000.0
2014-09-03 11:40:00,21.26,21.27,21.24,21.25,54500.0,18.8991,18.908,18.8814,18.8903,54500.0
2014-09-03 11:50:00,21.24,21.25,21.21,21.21,57200.0,18.8814,18.8903,18.8547,18.8547,57200.0
2014-09-03 12:00:00,21.21,21.23,21.16,21.2,138700.0,18.8547,18.8725,18.8102,18.8458,138700.0
2014-09-03 12:10:00,21.21,21.23,21.16,21.16,70000.0,18.8547,18.8725,18.8102,18.8102,70000.0
2014-09-03 12:20:00,21.16,21.17,21.15,21.16,37700.0,18.8102,18.8191,18.8014,18.8102,37700.0
2014-09-03 12:30:00,21.15,21.18,21.15,21.17,48500.0,18.8014,18.828,18.8014,18.8191,48500.0
2014-09-03 12:40:00,21.17,21.19,21.14,21.15,80600.0,18.8191,18.8369,18.7925,18.8014,80600.0
2014-09-03 12:50:00,21.14,21.16,21.1,21.1,89400.0,18.7925,18.8102,18.7569,18.7569,89400.0
2014-09-03 13:00:00,21.11,21.17,21.1,21.17,157800.0,18.7658,18.8191,18.7569,18.8191,157800.0
2014-09-03 13:10:00,21.17,21.19,21.16,21.18,83700.0,18.8191,18.8369,18.8102,18.828,83700.0
2014-09-03 13:20:00,21.18,21.19,21.17,21.18,62300.0,18.828,18.8369,18.8191,18.828,62300.0
2014-09-03 13:30:00,21.18,21.19,21.17,21.19,37400.0,18.828,18.8369,18.8191,18.8369,37400.0
2014-09-03 13:40:00,21.19,21.21,21.18,21.21,104100.0,18.8369,18.8547,18.828,18.8547,104100.0
2014-09-03 13:50:00,21.21,21.21,21.18,21.19,33100.0,18.8547,18.8547,18.828,18.8369,33100.0
2014-09-03 14:00:00,21.19,21.27,21.18,21.26,241100.0,18.8369,18.908,18.828,18.8991,241100.0
2014-09-03 14:10:00,21.25,21.28,21.19,21.2,428600.0,18.8903,18.9169,18.8369,18.8458,428600.0
2014-09-03 14:20:00,21.19,21.2,21.16,21.17,68800.0,18.8369,18.8458,18.8102,18.8191,68800.0
2014-09-03 14:30:00,21.17,21.19,21.17,21.18,40500.0,18.8191,18.8369,18.8191,18.828,40500.0
2014-09-03 14:40:00,21.18,21.18,21.13,21.14,69700.0,18.828,18.828,18.7836,18.7925,69700.0
2014-09-03 14:50:00,21.14,21.14,21.12,21.13,110000.0,18.7925,18.7925,18.7747,18.7836,110000.0
2014-09-03 15:00:00,21.12,21.13,21.08,21.12,160500.0,18.7747,18.7836,18.7391,18.7747,160500.0
2014-09-03 15:10:00,21.12,21.12,21.07,21.07,79700.0,18.7747,18.7747,18.7302,18.7302,79700.0
2014-09-03 15:20:00,21.07,21.09,21.06,21.06,203500.0,18.7302,18.748,18.7214,18.7214,203500.0
2014-09-03 15:30:00,21.06,21.07,21.06,21.07,173500.0,18.7214,18.7302,18.7214,18.7302,173500.0
2014-09-03 15:40:00,21.07,21.07,21.05,21.06,324700.0,18.7302,18.7302,18.7125,18.7214,324700.0
2014-09-03 15:50:00,21.05,21.1,21.05,21.08,504800.0,18.7125,18.7569,18.7125,18.7391,504800.0
2014-09-04 09:30:00,21.34,21.39,21.28,21.35,297400.0,18.9703,19.0147,18.9169,18.9791,297400.0
2014-09-04 09:40:00,21.34,21.35,21.27,21.28,187700.0,18.9703,18.9791,18.908,18.9169,187700.0
2014-09-04 09:50:00,21.28,21.3,21.26,21.27,133400.0,18.9169,18.9347,18.8991,18.908,133400.0
2014-09-04 10:00:00,21.27,21.3,21.23,21.26,167200.0,18.908,18.9347,18.8725,18.8991,167200.0
2014-09-04 10:10:00,21.25,21.32,21.25,21.31,249100.0,18.8903,18.9525,18.8903,18.9436,249100.0
2014-09-04 10:20:00,21.3,21.33,21.29,21.3,177700.0,18.9347,18.9614,18.9258,18.9347,177700.0
2014-09-04 10:30:00,21.31,21.33,21.3,21.32,145300.0,18.9436,18.9614,18.9347,18.9525,145300.0
2014-09-04 10:40:00,21.33,21.36,21.3,21.35,376500.0,18.9614,18.988,18.9347,18.9791,376500.0
2014-09-04 10:50:00,21.34,21.39,21.34,21.39,201600.0,18.9703,19.0147,18.9703,19.0147,201600.0
2014-09-04 11:00:00,21.38,21.42,21.38,21.42,359500.0,19.0058,19.0414,19.0058,19.0414,359500.0
2014-09-04 11:10:00,21.42,21.5,21.42,21.49,405300.0,19.0414,19.1125,19.0414,19.1036,405300.0
2014-09-04 11:20:00,21.49,21.5,21.36,21.37,207700.0,19.1036,19.1125,18.988,18.9969,207700.0
2014-09-04 11:30:00,21.38,21.4,21.35,21.38,108000.0,19.0058,19.0236,18.9791,19.0058,108000.0
2014-09-04 11:40:00,21.38,21.4,21.38,21.39,67900.0,19.0058,19.0236,19.0058,19.0147,67900.0
2014-09-04 11:50:00,21.39,21.42,21.39,21.4,64900.0,19.0147,19.0414,19.0147,19.0236,64900.0
2014-09-04 12:00:00,21.4,21.42,21.4,21.41,48800.0,19.0236,19.0414,19.0236,19.0325,48800.0
2014-09-04 12:10:00,21.41,21.42,21.4,21.41,60600.0,19.0325,19.0414,19.0236,19.0325,60600.0
2014-09-04 12:20:00,21.41,21.41,21.36,21.36,73800.0,19.0325,19.0325,18.988,18.988,73800.0
2014-09-04 12:30:00,21.36,21.4,21.35,21.4,34800.0,18.988,19.0236,18.9791,19.0236,34800.0
2014-09-04 12:40:00,21.39,21.42,21.38,21.41,87100.0,19.0147,19.0414,19.0058,19.0325,87100.0
2014-09-04 12:50:00,21.41,21.42,21.38,21.39,174900.0,19.0325,19.0414,19.0058,19.0147,174900.0
2014-09-04 13:00:00,21.39,21.41,21.39,21.4,131300.0,19.0147,19.0325,19.0147,19.0236,131300.0
2014-09-04 13:10:00,21.4,21.4,21.35,21.35,91800.0,19.0236,19.0236,18.9791,18.9791,91800.0
2014-09-04 13:20:00,21.35,21.36,21.34,21.36,47400.0,18.9791,18.988,18.9703,18.988,47400.0
2014-09-04 13:30:00,21.36,21.37,21.35,21.37,50600.0,18.988,18.9969,18.9791,18.9969,50600.0
2014-09-04 13:40:00,21.36,21.37,21.35,21.36,35000.0,18.988,18.9969,18.9791,18.988,35000.0
2014-09-04 13:50:00,21.35,21.37,21.35,21.35,76300.0,18.9791,18.9969,18.9791,18.9791,76300.0
2014-09-04 14:00:00,21.36,21.41,21.36,21.39,64500.0,18.988,19.0325,18.988,19.0147,64500.0
2014-09-04 14:10:00,21.4,21.41,21.39,21.41,51000.0,19.0236,19.0325,19.0147,19.0325,51000.0
2014-09-04 14:20:00,21.41,21.43,21.39,21.4,118500.0,19.0325,19.0503,19.0147,19.0236,118500.0
2014-09-04 14:30:00,21.41,21.41,21.38,21.39,51500.0,19.0325,19.0325,19.0058,19.0147,51500.0
2014-09-04 14:40:00,21.39,21.4,21.38,21.39,38100.0,19.0147,19.0236,19.0058,19.0147,38100.0
2014-09-04 14:50:00,21.4,21.41,21.37,21.37,61600.0,19.0236,19.0325,18.9969,18.9969,61600.0
2014-09-04 15:00:00,21.37,21.38,21.36,21.37,33200.0,18.9969,19.0058,18.988,18.9969,33200.0
2014-09-04 15:10:00,21.37,21.37,21.28,21.28,130200.0,18.9969,18.9969,18.9169,18.9169,130200.0
2014-09-04 15:20:00,21.28,21.34,21.28,21.34,85700.0,18.9169,18.9703,18.9169,18.9703,85700.0
2014-09-04 15:30:00,21.34,21.34,21.3,21.3,107100.0,18.9703,18.9703,18.9347,18.9347,107100.0
2014-09-04 15:40:00,21.3,21.33,21.3,21.32,206900.0,18.9347,18.9614,18.9347,18.9525,206900.0
2014-09-04 15:50:00,21.33,21.36,21.32,21.36,538900.0,18.9614,18.988,18.9525,18.988,538900.0
2014-09-05 09:30:00,21.34,21.51,21.3,21.39,229400.0,18.9703,19.1214,18.9347,19.0147,229400.0
2014-09-05 09:40:00,21.39,21.55,21.37,21.53,336200.0,19.0147,19.1569,18.9969,19.1392,336200.0
2014-09-05 09:50:00,21.53,21.54,21.44,21.51,171500.0,19.1392,19.148,19.0592,19.1214,171500.0
2014-09-05 10:00:00,21.52,21.55,21.5,21.5,103600.0,19.1303,19.1569,19.1125,19.1125,103600.0
2014-09-05 10:10:00,21.51,21.52,21.45,21.48,75600.0,19.1214,19.1303,19.068,19.0947,75600.0
2014-09-05 10:20:00,21.48,21.49,21.44,21.47,61200.0,19.0947,19.1036,19.0592,19.0858,61200.0
2014-09-05 10:30:00,21.46,21.47,21.41,21.41,99800.0,19.0769,19.0858,19.0325,19.0325,99800.0
2014-09-05 10:40:00,21.41,21.46,21.39,21.43,84900.0,19.0325,19.0769,19.0147,19.0503,84900.0
2014-09-05 10:50:00,21.43,21.52,21.42,21.51,90000.0,19.0503,19.1303,19.0414,19.1214,90000.0
2014-09-05 11:00:00,21.51,21.56,21.5,21.55,63300.0,19.1214,19.1658,19.1125,19.1569,63300.0
2014-09-05 11:10:00,21.55,21.56,21.52,21.52,56900.0,19.1569,19.1658,19.1303,19.1303,56900.0
2014-09-05 11:20:00,21.52,21.56,21.52,21.55,71100.0,19.1303,19.1658,19.1303,19.1569,71100.0
2014-09-05 11:30:00,21.56,21.57,21.54,21.56,49200.0,19.1658,19.1747,19.148,19.1658,49200.0
2014-09-05 11:40:00,21.55,21.59,21.55,21.59,54400.0,19.1569,19.1925,19.1569,19.1925,54400.0
2014-09-05 11:50:00,21.58,21.63,21.58,21.58,134800.0,19.1836,19.2281,19.1836,19.1836,134800.0
2014-09-05 12:00:00,21.58,21.6,21.57,21.6,60900.0,19.1836,19.2014,19.1747,19.2014,60900.0
2014-09-05 12:10:00,21.6,21.61,21.59,21.59,40100.0,19.2014,19.2103,19.1925,19.1925,40100.0
2014-09-05 12:20:00,21.6,21.6,21.59,21.59,32200.0,19.2014,19.2014,19.1925,19.1925,32200.0
2014-09-05 12:30:00,21.6,21.63,21.6,21.61,61400.0,19.2014,19.2281,19.2014,19.2103,61400.0
2014-09-05 12:40:00,21.61,21.63,21.6,21.63,25800.0,19.2103,19.2281,19.2014,19.2281,25800.0
2014-09-05 12:50:00,21.63,21.69,21.63,21.69,304400.0,19.2281,19.2814,19.2281,19.2814,304400.0
2014-09-05 13:00:00,21.69,21.69,21.62,21.65,286900.0,19.2814,19.2814,19.2192,19.2458,286900.0
2014-09-05 13:10:00,21.65,21.66,21.62,21.63,357900.0,19.2458,19.2547,19.2192,19.2281,357900.0
2014-09-05 13:20:00,21.62,21.63,21.58,21.58,36600.0,19.2192,19.2281,19.1836,19.1836,36600.0
2014-09-05 13:30:00,21.58,21.6,21.57,21.59,41300.0,19.1836,19.2014,19.1747,19.1925,41300.0
2014-09-05 13:40:00,21.58,21.59,21.54,21.54,78200.0,19.1836,19.1925,19.148,19.148,78200.0
2014-09-05 13:50:00,21.54,21.56,21.54,21.55,77900.0,19.148,19.1658,19.148,19.1569,77900.0
2014-09-05 14:00:00,21.55,21.55,21.53,21.53,87400.0,19.1569,19.1569,19.1392,19.1392,87400.0
2014-09-05 14:10:00,21.53,21.54,21.51,21.52,26700.0,19.1392,19.148,19.1214,19.1303,26700.0
2014-09-05 14:20:00,21.51,21.55,21.51,21.54,52300.0,19.1214,19.1569,19.1214,19.148,52300.0
2014-09-05 14:30:00,21.54,21.55,21.54,21.55,18400.0,19.148,19.1569,19.148,19.1569,18400.0
2014-09-05 14:40:00,21.55,21.55,21.53,21.53,35700.0,19.1569,19.1569,19.1392,19.1392,35700.0
2014-09-05 14:50:00,21.54,21.54,21.53,21.53,29400.0,19.148,19.148,19.1392,19.1392,29400.0
2014-09-05 15:00:00,21.53,21.54,21.49,21.49,76500.0,19.1392,19.148,19.1036,19.1036,76500.0
2014-09-05 15:10:00,21.5,21.5,21.49,21.49,34500.0,19.1125,19.1125,19.1036,19.1036,34500.0
2014-09-05 15:20:00,21.49,21.5,21.49,21.49,50700.0,19.1036,19.1125,19.1036,19.1036,50700.0
2014-09-05 15:30:00,21.49,21.49,21.46,21.47,142100.0,19.1036,19.1036,19.0769,19.0858,142100.0
2014-09-05 15:40:00,21.46,21.47,21.45,21.46,325100.0,19.0769,19.0858,19.068,19.0769,325100.0
2014-09-05 15:50:00,21.46,21.47,21.46,21.46,293200.0,19.0769,19.0858,19.0769,19.0769,293200.0
2014-09-08 09:30:00,21.44,21.62,21.41,21.62,173500.0,19.0592,19.2192,19.0325,19.2192,173500.0
2014-09-08 09:40:00,21.63,21.71,21.58,21.67,80400.0,19.2281,19.2992,19.1836,19.2636,80400.0
2014-09-08 09:50:00,21.68,21.82,21.67,21.79,164400.0,19.2725,19.397,19.2636,19.3703,164400.0
2014-09-08 10:00:00,21.79,21.82,21.74,21.75,106300.0,19.3703,19.397,19.3258,19.3347,106300.0
2014-09-08 10:10:00,21.76,21.77,21.67,21.68,107400.0,19.3436,19.3525,19.2636,19.2725,107400.0
2014-09-08 10:20:00,21.67,21.69,21.64,21.68,103500.0,19.2636,19.2814,19.2369,19.2725,103500.0
2014-09-08 10:30:00,21.69,21.71,21.68,21.71,71000.0,19.2814,19.2992,19.2725,19.2992,71000.0
2014-09-08 10:40:00,21.72,21.78,21.72,21.75,77500.0,19.3081,19.3614,19.3081,19.3347,77500.0
2014-09-08 10:50:00,21.75,21.81,21.75,21.81,60900.0,19.3347,19.3881,19.3347,19.3881,60900.0
2014-09-08 11:00:00,21.82,21.83,21.8,21.83,63200.0,19.397,19.4058,19.3792,19.4058,63200.0
2014-09-08 11:10:00,21.82,21.82,21.75,21.75,75700.0,19.397,19.397,19.3347,19.3347,75700.0
2014-09-08 11:20:00,21.75,21.81,21.75,21.8,75400.0,19.3347,19.3881,19.3347,19.3792,75400.0
2014-09-08 11:30:00,21.8,21.8,21.76,21.76,48400.0,19.3792,19.3792,19.3436,19.3436,48400.0
2014-09-08 11:40:00,21.77,21.77,21.74,21.75,41900.0,19.3525,19.3525,19.3258,19.3347,41900.0
2014-09-08 11:50:00,21.76,21.76,21.71,21.71,59800.0,19.3436,19.3436,19.2992,19.2992,59800.0
2014-09-08 12:00:00,21.71,21.74,21.7,21.73,39800.0,19.2992,19.3258,19.2903,19.3169,39800.0
2014-09-08 12:10:00,21.73,21.73,21.7,21.7,19600.0,19.3169,19.3169,19.2903,19.2903,19600.0
2014-09-08 12:20:00,21.7,21.72,21.7,21.72,27300.0,19.2903,19.3081,19.2903,19.3081,27300.0
2014-09-08 12:30:00,21.72,21.74,21.72,21.74,17500.0,19.3081,19.3258,19.3081,19.3258,17500.0
2014-09-08 12:40:00,21.74,21.75,21.72,21.75,42000.0,19.3258,19.3347,19.3081,19.3347,42000.0
2014-09-08 12:50:00,21.75,21.77,21.73,21.73,42900.0,19.3347,19.3525,19.3169,19.3169,42900.0
2014-09-08 13:00:00,21.73,21.74,21.66,21.66,44200.0,19.3169,19.3258,19.2547,19.2547,44200.0
2014-09-08 13:10:00,21.66,21.68,21.63,21.63,64700.0,19.2547,19.2725,19.2281,19.2281,64700.0
2014-09-08 13:20:00,21.63,21.67,21.62,21.62,56300.0,19.2281,19.2636,19.2192,19.2192,56300.0
2014-09-08 13:30:00,21.61,21.64,21.58,21.64,79700.0,19.2103,19.2369,19.1836,19.2369,79700.0
2014-09-08 13:40:00,21.63,21.64,21.6,21.61,33700.0,19.2281,19.2369,19.2014,19.2103,33700.0
2014-09-08 13:50:00,21.61,21.61,21.54,21.58,39600.0,19.2103,19.2103,19.148,19.1836,39600.0
2014-09-08 14:00:00,21.58,21.6,21.57,21.58,35800.0,19.1836,19.2014,19.1747,19.1836,35800.0
2014-09-08 14:10:00,21.58,21.59,21.55,21.57,70500.0,19.1836,19.1925,19.1569,19.1747,70500.0
2014-09-08 14:20:00,21.58,21.58,21.54,21.56,52200.0,19.1836,19.1836,19.148,19.1658,52200.0
2014-09-08 14:30:00,21.55,21.56,21.52,21.52,34200.0,19.1569,19.1658,19.1303,19.1303,34200.0
2014-09-08 14:40:00,21.51,21.53,21.51,21.51,39300.0,19.1214,19.1392,19.1214,19.1214,39300.0
2014-09-08 14:50:00,21.51,21.52,21.51,21.52,104200.0,19.1214,19.1303,19.1214,19.1303,104200.0
2014-09-08 15:00:00,21.52,21.52,21.48,21.5,154800.0,19.1303,19.1303,19.0947,19.1125,154800.0
2014-09-08 15:10:00,21.5,21.57,21.5,21.57,91600.0,19.1125,19.1747,19.1125,19.1747,91600.0
2014-09-08 15:20:00,21.57,21.59,21.55,21.59,100600.0,19.1747,19.1925,19.1569,19.1925,100600.0
2014-09-08 15:30:00,21.59,21.62,21.58,21.62,133800.0,19.1925,19.2192,19.1836,19.2192,133800.0
2014-09-08 15:40:00,21.62,21.62,21.58,21.61,226600.0,19.2192,19.2192,19.1836,19.2103,226600.0
2014-09-08 15:50:00,21.61,21.65,21.6,21.62,528400.0,19.2103,19.2458,19.2014,19.2192,528400.0
2014-09-09 09:30:00,21.94,21.94,21.72,21.82,375400.0,19.5036,19.5036,19.3081,19.397,375400.0
2014-09-09 09:40:00,21.81,21.95,21.81,21.91,324400.0,19.3881,19.5125,19.3881,19.477,324400.0
2014-09-09 09:50:00,21.9,21.9,21.79,21.8,128500.0,19.4681,19.4681,19.3703,19.3792,128500.0
2014-09-09 10:00:00,21.81,21.91,21.79,21.89,287800.0,19.3881,19.477,19.3703,19.4592,287800.0
2014-09-09 10:10:00,21.88,21.89,21.79,21.81,165700.0,19.4503,19.4592,19.3703,19.3881,165700.0
2014-09-09 10:20:00,21.81,21.81,21.74,21.78,124700.0,19.3881,19.3881,19.3258,19.3614,124700.0
2014-09-09 10:30:00,21.78,21.8,21.68,21.68,166500.0,19.3614,19.3792,19.2725,19.2725,166500.0
2014-09-09 10:40:00,21.67,21.72,21.65,21.65,60700.0,19.2636,19.3081,19.2458,19.2458,60700.0
2014-09-09 10:50:00,21.66,21.71,21.66,21.68,57700.0,19.2547,19.2992,19.2547,19.2725,57700.0
2014-09-09 11:00:00,21.68,21.69,21.67,21.69,31800.0,19.2725,19.2814,19.2636,19.2814,31800.0
2014-09-09 11:10:00,21.69,21.74,21.69,21.72,60400.0,19.2814,19.3258,19.2814,19.3081,60400.0
2014-09-09 11:20:00,21.72,21.73,21.67,21.67,39700.0,19.3081,19.3169,19.2636,19.2636,39700.0
2014-09-09 11:30:00,21.67,21.7,21.67,21.69,40700.0,19.2636,19.2903,19.2636,19.2814,40700.0
2014-09-09 11:40:00,21.69,21.7,21.67,21.69,43700.0,19.2814,19.2903,19.2636,19.2814,43700.0
2014-09-09 11:50:00,21.7,21.7,21.67,21.68,35800.0,19.2903,19.2903,19.2636,19.2725,35800.0
2014-09-09 12:00:00,21.68,21.68,21.62,21.65,65900.0,19.2725,19.2725,19.2192,19.2458,65900.0
2014-09-09 12:10:00,21.64,21.66,21.64,21.66,24500.0,19.2369,19.2547,19.2369,19.2547,24500.0
2014-09-09 12:20:00,21.65,21.69,21.65,21.67,40800.0,19.2458,19.2814,19.2458,19.2636,40800.0
2014-09-09 12:30:00,21.67,21.69,21.66,21.67,44800.0,19.2636,19.2814,19.2547,19.2636,44800.0
2014-09-09 12:40:00,21.67,21.7,21.66,21.7,30900.0,19.2636,19.2903,19.2547,19.2903,30900.0
2014-09-09 12:50:00,21.7,21.71,21.68,21.69,33400.0,19.2903,19.2992,19.2725,19.2814,33400.0
2014-09-09 13:00:00,21.69,21.73,21.69,21.71,55400.0,19.2814,19.3169,19.2814,19.2992,55400.0
2014-09-09 13:10:00,21.71,21.74,21.71,21.74,43900.0,19.2992,19.3258,19.2992,19.3258,43900.0
2014-09-09 13:20:00,21.74,21.75,21.73,21.75,28400.0,19.3258,19.3347,19.3169,19.3347,28400.0
2014-09-09 13:30:00,21.75,21.81,21.74,21.8,78700.0,19.3347,19.3881,19.3258,19.3792,78700.0
2014-09-09 13:40:00,21.8,21.82,21.78,21.81,44800.0,19.3792,19.397,19.3614,19.3881,44800.0
2014-09-09 13:50:00,21.82,21.82,21.77,21.77,36800.0,19.397,19.397,19.3525,19.3525,36800.0
2014-09-09 14:00:00,21.77,21.78,21.7,21.7,57300.0,19.3525,19.3614,19.2903,19.2903,57300.0
2014-09-09 14:10:00,21.71,21.73,21.69,21.72,48800.0,19.2992,19.3169,19.2814,19.3081,48800.0
2014-09-09 14:20:00,21.73,21.73,21.7,21.71,44500.0,19.3169,19.3169,19.2903,19.2992,44500.0
2014-09-09 14:30:00,21.7,21.73,21.69,21.73,42000.0,19.2903,19.3169,19.2814,19.3169,42000.0
2014-09-09 14:40:00,21.73,21.73,21.7,21.71,34700.0,19.3169,19.3169,19.2903,19.2992,34700.0
2014-09-09 14:50:00,21.7,21.73,21.7,21.72,53200.0,19.2903,19.3169,19.2903,19.3081,53200.0
2014-09-09 15:00:00,21.72,21.73,21.65,21.66,92500.0,19.3081,19.3169,19.2458,19.2547,92500.0
2014-09-09 15:10:00,21.66,21.68,21.65,21.67,105000.0,19.2547,19.2725,19.2458,19.2636,105000.0
2014-09-09 15:20:00,21.67,21.68,21.64,21.68,78100.0,19.2636,19.2725,19.2369,19.2725,78100.0
2014-09-09 15:30:00,21.68,21.68,21.67,21.68,72300.0,19.2725,19.2725,19.2636,19.2725,72300.0
2014-09-09 15:40:00,21.67,21.71,21.67,21.68,183200.0,19.2636,19.2992,19.2636,19.2725,183200.0
2014-09-09 15:50:00,21.68,21.69,21.68,21.68,204200.0,19.2725,19.2814,19.2725,19.2725,204200.0
2014-09-10 09:30:00,21.64,21.72,21.56,21.71,207500.0,19.2369,19.3081,19.1658,19.2992,207500.0
2014-09-10 09:40:00,21.71,21.84,21.62,21.82,129700.0,19.2992,19.4147,19.2192,19.397,129700.0
2014-09-10 09:50:00,21.82,21.82,21.66,21.66,45200.0,19.397,19.397,19.2547,19.2547,45200.0
2014-09-10 10:00:00,21.66,21.67,21.58,21.63,77400.0,19.2547,19.2636,19.1836,19.2281,77400.0
2014-09-10 10:10:00,21.63,21.63,21.53,21.54,52700.0,19.2281,19.2281,19.1392,19.148,52700.0
2014-09-10 10:20:00,21.55,21.59,21.52,21.57,70200.0,19.1569,19.1925,19.1303,19.1747,70200.0
2014-09-10 10:30:00,21.57,21.58,21.52,21.53,121700.0,19.1747,19.1836,19.1303,19.1392,121700.0
2014-09-10 10:40:00,21.53,21.55,21.51,21.51,52000.0,19.1392,19.1569,19.1214,19.1214,52000.0
2014-09-10 10:50:00,21.52,21.53,21.5,21.51,33500.0,19.1303,19.1392,19.1125,19.1214,33500.0
2014-09-10 11:00:00,21.5,21.52,21.48,21.52,64800.0,19.1125,19.1303,19.0947,19.1303,64800.0
2014-09-10 11:10:00,21.52,21.62,21.51,21.62,102100.0,19.1303,19.2192,19.1214,19.2192,102100.0
2014-09-10 11:20:00,21.61,21.67,21.6,21.66,109000.0,19.2103,19.2636,19.2014,19.2547,109000.0
2014-09-10 11:30:00,21.67,21.68,21.62,21.66,71100.0,19.2636,19.2725,19.2192,19.2547,71100.0
2014-09-10 11:40:00,21.67,21.67,21.61,21.61,50100.0,19.2636,19.2636,19.2103,19.2103,50100.0
2014-09-10 11:50:00,21.61,21.72,21.61,21.72,39500.0,19.2103,19.3081,19.2103,19.3081,39500.0
2014-09-10 12:00:00,21.72,21.76,21.69,21.75,30400.0,19.3081,19.3436,19.2814,19.3347,30400.0
2014-09-10 12:10:00,21.75,21.82,21.75,21.8,45300.0,19.3347,19.397,19.3347,19.3792,45300.0
2014-09-10 12:20:00,21.81,21.83,21.79,21.8,35800.0,19.3881,19.4058,19.3703,19.3792,35800.0
2014-09-10 12:30:00,21.81,21.82,21.78,21.8,58400.0,19.3881,19.397,19.3614,19.3792,58400.0
2014-09-10 12:40:00,21.8,21.82,21.78,21.81,24400.0,19.3792,19.397,19.3614,19.3881,24400.0
2014-09-10 12:50:00,21.81,21.81,21.79,21.8,26700.0,19.3881,19.3881,19.3703,19.3792,26700.0
2014-09-10 13:00:00,21.8,21.91,21.8,21.9,71700.0,19.3792,19.477,19.3792,19.4681,71700.0
2014-09-10 13:10:00,21.9,21.91,21.85,21.88,123400.0,19.4681,19.477,19.4236,19.4503,123400.0
2014-09-10 13:20:00,21.87,21.87,21.82,21.86,70200.0,19.4414,19.4414,19.397,19.4325,70200.0
2014-09-10 13:30:00,21.86,21.9,21.84,21.86,85100.0,19.4325,19.4681,19.4147,19.4325,85100.0
2014-09-10 13:40:00,21.86,21.9,21.84,21.9,72900.0,19.4325,19.4681,19.4147,19.4681,72900.0
2014-09-10 13:50:00,21.9,21.97,21.89,21.95,197900.0,19.4681,19.5303,19.4592,19.5125,197900.0
2014-09-10 14:00:00,21.95,21.95,21.93,21.93,114400.0,19.5125,19.5125,19.4947,19.4947,114400.0
2014-09-10 14:10:00,21.93,21.97,21.92,21.93,115000.0,19.4947,19.5303,19.4859,19.4947,115000.0
2014-09-10 14:20:00,21.93,21.96,21.9,21.94,106100.0,19.4947,19.5214,19.4681,19.5036,106100.0
2014-09-10 14:30:00,21.94,21.94,21.91,21.93,85200.0,19.5036,19.5036,19.477,19.4947,85200.0
2014-09-10 14:40:00,21.93,21.95,21.92,21.93,90900.0,19.4947,19.5125,19.4859,19.4947,90900.0
2014-09-10 14:50:00,21.93,21.94,21.91,21.92,84000.0,19.4947,19.5036,19.477,19.4859,84000.0
2014-09-10 15:00:00,21.92,21.97,21.92,21.97,130500.0,19.4859,19.5303,19.4859,19.5303,130500.0
2014-09-10 15:10:00,21.97,21.98,21.96,21.97,165900.0,19.5303,19.5392,19.5214,19.5303,165900.0
2014-09-10 15:20:00,21.97,21.98,21.95,21.98,117000.0,19.5303,19.5392,19.5125,19.5392,117000.0
2014-09-10 15:30:00,21.98,21.99,21.96,21.98,207900.0,19.5392,19.5481,19.5214,19.5392,207900.0
2014-09-10 15:40:00,21.99,21.99,21.96,21.98,241300.0,19.5481,19.5481,19.5214,19.5392,241300.0
2014-09-10 15:50:00,21.99,21.99,21.96,21.97,475400.0,19.5481,19.5481,19.5214,19.5303,475400.0
2014-09-11 09:30:00,21.84,21.98,21.82,21.96,113400.0,19.4147,19.5392,19.397,19.5214,113400.0
2014-09-11 09:40:00,21.96,21.98,21.87,21.89,136200.0,19.5214,19.5392,19.4414,19.4592,136200.0
2014-09-11 09:50:00,21.9,21.95,21.88,21.9,109400.0,19.4681,19.5125,19.4503,19.4681,109400.0
2014-09-11 10:00:00,21.9,21.92,21.84,21.84,108900.0,19.4681,19.4859,19.4147,19.4147,108900.0
2014-09-11 10:10:00,21.84,21.9,21.82,21.88,310700.0,19.4147,19.4681,19.397,19.4503,310700.0
2014-09-11 10:20:00,21.87,21.89,21.86,21.87,45900.0,19.4414,19.4592,19.4325,19.4414,45900.0
2014-09-11 10:30:00,21.86,21.86,21.76,21.78,105100.0,19.4325,19.4325,19.3436,19.3614,105100.0
2014-09-11 10:40:00,21.77,21.81,21.75,21.81,78100.0,19.3525,19.3881,19.3347,19.3881,78100.0
2014-09-11 10:50:00,21.81,21.94,21.8,21.92,121000.0,19.3881,19.5036,19.3792,19.4859,121000.0
2014-09-11 11:00:00,21.92,21.96,21.91,21.92,100600.0,19.4859,19.5214,19.477,19.4859,100600.0
2014-09-11 11:10:00,21.92,21.99,21.92,21.99,93300.0,19.4859,19.5481,19.4859,19.5481,93300.0
2014-09-11 11:20:00,21.99,22.0,21.95,21.96,246000.0,19.5481,19.557,19.5125,19.5214,246000.0
2014-09-11 11:30:00,21.96,22.0,21.96,21.97,66300.0,19.5214,19.557,19.5214,19.5303,66300.0
2014-09-11 11:40:00,21.97,21.98,21.96,21.97,59100.0,19.5303,19.5392,19.5214,19.5303,59100.0
2014-09-11 11:50:00,21.97,21.98,21.95,21.96,57700.0,19.5303,19.5392,19.5125,19.5214,57700.0
2014-09-11 12:00:00,21.96,21.99,21.94,21.96,99700.0,19.5214,19.5481,19.5036,19.5214,99700.0
2014-09-11 12:10:00,21.96,21.96,21.94,21.95,281400.0,19.5214,19.5214,19.5036,19.5125,281400.0
2014-09-11 12:20:00,21.95,22.0,21.95,21.98,168100.0,19.5125,19.557,19.5125,19.5392,168100.0
2014-09-11 12:30:00,21.99,21.99,21.94,21.94,52400.0,19.5481,19.5481,19.5036,19.5036,52400.0
2014-09-11 12:40:00,21.94,21.97,21.94,21.95,32600.0,19.5036,19.5303,19.5036,19.5125,32600.0
2014-09-11 12:50:00,21.95,21.98,21.93,21.98,68800.0,19.5125,19.5392,19.4947,19.5392,68800.0
2014-09-11 13:00:00,21.98,21.99,21.97,21.98,53400.0,19.5392,19.5481,19.5303,19.5392,53400.0
2014-09-11 13:10:00,21.97,21.98,21.96,21.96,60500.0,19.5303,19.5392,19.5214,19.5214,60500.0
2014-09-11 13:20:00,21.96,21.96,21.9,21.91,70100.0,19.5214,19.5214,19.4681,19.477,70100.0
2014-09-11 13:30:00,21.91,21.94,21.91,21.93,30500.0,19.477,19.5036,19.477,19.4947,30500.0
2014-09-11 13:40:00,21.92,21.95,21.92,21.94,42500.0,19.4859,19.5125,19.4859,19.5036,42500.0
2014-09-11 13:50:00,21.94,21.95,21.93,21.95,82700.0,19.5036,19.5125,19.4947,19.5125,82700.0
2014-09-11 14:00:00,21.95,21.98,21.94,21.98,189400.0,19.5125,19.5392,19.5036,19.5392,189400.0
2014-09-11 14:10:00,21.98,21.99,21.97,21.97,50900.0,19.5392,19.5481,19.5303,19.5303,50900.0
2014-09-11 14:20:00,21.97,21.98,21.96,21.96,214600.0,19.5303,19.5392,19.5214,19.5214,214600.0
2014-09-11 14:30:00,21.96,22.0,21.95,21.95,142600.0,19.5214,19.557,19.5125,19.5125,142600.0
2014-09-11 14:40:00,21.96,21.98,21.95,21.98,89000.0,19.5214,19.5392,19.5125,19.5392,89000.0
2014-09-11 14:50:00,21.97,21.98,21.96,21.97,49500.0,19.5303,19.5392,19.5214,19.5303,49500.0
2014-09-11 15:00:00,21.96,21.97,21.95,21.96,66500.0,19.5214,19.5303,19.5125,19.5214,66500.0
2014-09-11 15:10:00,21.96,21.98,21.96,21.98,91600.0,19.5214,19.5392,19.5214,19.5392,91600.0
2014-09-11 15:20:00,21.98,22.0,21.97,21.99,202000.0,19.5392,19.557,19.5303,19.5481,202000.0
2014-09-11 15:30:00,21.99,22.0,21.94,21.94,94000.0,19.5481,19.557,19.5036,19.5036,94000.0
2014-09-11 15:40:00,21.95,21.95,21.93,21.94,175200.0,19.5125,19.5125,19.4947,19.5036,175200.0
2014-09-11 15:50:00,21.94,21.96,21.93,21.96,285900.0,19.5036,19.5214,19.4947,19.5214,285900.0
2014-09-12 09:30:00,21.89,21.9,21.67,21.67,265000.0,19.4592,19.4681,19.2636,19.2636,265000.0
2014-09-12 09:40:00,21.66,21.81,21.63,21.81,120000.0,19.2547,19.3881,19.2281,19.3881,120000.0
2014-09-12 09:50:00,21.81,21.83,21.74,21.74,113700.0,19.3881,19.4058,19.3258,19.3258,113700.0
2014-09-12 10:00:00,21.74,21.77,21.67,21.75,261000.0,19.3258,19.3525,19.2636,19.3347,261000.0
2014-09-12 10:10:00,21.75,21.77,21.73,21.76,112300.0,19.3347,19.3525,19.3169,19.3436,112300.0
2014-09-12 10:20:00,21.76,21.76,21.69,21.7,101200.0,19.3436,19.3436,19.2814,19.2903,101200.0
2014-09-12 10:30:00,21.69,21.72,21.67,21.69,152700.0,19.2814,19.3081,19.2636,19.2814,152700.0
2014-09-12 10:40:00,21.69,21.73,21.66,21.73,294900.0,19.2814,19.3169,19.2547,19.3169,294900.0
2014-09-12 10:50:00,21.72,21.73,21.61,21.61,125300.0,19.3081,19.3169,19.2103,19.2103,125300.0
2014-09-12 11:00:00,21.61,21.61,21.57,21.57,97300.0,19.2103,19.2103,19.1747,19.1747,97300.0
2014-09-12 11:10:00,21.57,21.58,21.49,21.5,202200.0,19.1747,19.1836,19.1036,19.1125,202200.0
2014-09-12 11:20:00,21.5,21.51,21.47,21.48,113400.0,19.1125,19.1214,19.0858,19.0947,113400.0
2014-09-12 11:30:00,21.48,21.48,21.43,21.43,370500.0,19.0947,19.0947,19.0503,19.0503,370500.0
2014-09-12 11:40:00,21.42,21.47,21.42,21.46,92500.0,19.0414,19.0858,19.0414,19.0769,92500.0
2014-09-12 11:50:00,21.46,21.48,21.42,21.43,126500.0,19.0769,19.0947,19.0414,19.0503,126500.0
2014-09-12 12:00:00,21.43,21.44,21.41,21.44,81700.0,19.0503,19.0592,19.0325,19.0592,81700.0
2014-09-12 12:10:00,21.43,21.44,21.41,21.41,87200.0,19.0503,19.0592,19.0325,19.0325,87200.0
2014-09-12 12:20:00,21.42,21.42,21.38,21.41,131000.0,19.0414,19.0414,19.0058,19.0325,131000.0
2014-09-12 12:30:00,21.42,21.43,21.34,21.36,190400.0,19.0414,19.0503,18.9703,18.988,190400.0
2014-09-12 12:40:00,21.36,21.41,21.35,21.39,49700.0,18.988,19.0325,18.9791,19.0147,49700.0
2014-09-12 12:50:00,21.38,21.39,21.34,21.34,79500.0,19.0058,19.0147,18.9703,18.9703,79500.0
2014-09-12 13:00:00,21.35,21.35,21.29,21.32,227400.0,18.9791,18.9791,18.9258,18.9525,227400.0
2014-09-12 13:10:00,21.32,21.34,21.28,21.3,112800.0,18.9525,18.9703,18.9169,18.9347,112800.0
2014-09-12 13:20:00,21.3,21.34,21.27,21.32,83300.0,18.9347,18.9703,18.908,18.9525,83300.0
2014-09-12 13:30:00,21.33,21.34,21.29,21.3,75400.0,18.9614,18.9703,18.9258,18.9347,75400.0
2014-09-12 13:40:00,21.3,21.39,21.29,21.37,119100.0,18.9347,19.0147,18.9258,18.9969,119100.0
2014-09-12 13:50:00,21.37,21.41,21.37,21.4,77700.0,18.9969,19.0325,18.9969,19.0236,77700.0
2014-09-12 14:00:00,21.4,21.41,21.38,21.39,117500.0,19.0236,19.0325,19.0058,19.0147,117500.0
2014-09-12 14:10:00,21.39,21.4,21.37,21.37,96400.0,19.0147,19.0236,18.9969,18.9969,96400.0
2014-09-12 14:20:00,21.37,21.38,21.33,21.33,196700.0,18.9969,19.0058,18.9614,18.9614,196700.0
2014-09-12 14:30:00,21.34,21.35,21.31,21.32,61900.0,18.9703,18.9791,18.9436,18.9525,61900.0
2014-09-12 14:40:00,21.32,21.33,21.3,21.32,176800.0,18.9525,18.9614,18.9347,18.9525,176800.0
2014-09-12 14:50:00,21.32,21.35,21.32,21.32,72400.0,18.9525,18.9791,18.9525,18.9525,72400.0
2014-09-12 15:00:00,21.32,21.35,21.3,21.32,223200.0,18.9525,18.9791,18.9347,18.9525,223200.0
2014-09-12 15:10:00,21.31,21.36,21.31,21.36,154200.0,18.9436,18.988,18.9436,18.988,154200.0
2014-09-12 15:20:00,21.37,21.39,21.36,21.38,128700.0,18.9969,19.0147,18.988,19.0058,128700.0
2014-09-12 15:30:00,21.38,21.43,21.38,21.41,284200.0,19.0058,19.0503,19.0058,19.0325,284200.0
2014-09-12 15:40:00,21.41,21.43,21.4,21.43,362700.0,19.0325,19.0503,19.0236,19.0503,362700.0
2014-09-12 15:50:00,21.43,21.47,21.42,21.45,789600.0,19.0503,19.0858,19.0414,19.068,789600.0
2014-09-15 09:30:00,21.46,21.6,21.46,21.48,145200.0,19.0769,19.2014,19.0769,19.0947,145200.0
2014-09-15 09:40:00,21.48,21.5,21.34,21.35,139500.0,19.0947,19.1125,18.9703,18.9791,139500.0
2014-09-15 09:50:00,21.38,21.47,21.38,21.46,124100.0,19.0058,19.0858,19.0058,19.0769,124100.0
2014-09-15 10:00:00,21.46,21.53,21.42,21.53,106900.0,19.0769,19.1392,19.0414,19.1392,106900.0
2014-09-15 10:10:00,21.52,21.56,21.51,21.54,106500.0,19.1303,19.1658,19.1214,19.148,106500.0
2014-09-15 10:20:00,21.54,21.66,21.54,21.65,96200.0,19.148,19.2547,19.148,19.2458,96200.0
2014-09-15 10:30:00,21.65,21.69,21.62,21.68,167100.0,19.2458,19.2814,19.2192,19.2725,167100.0
2014-09-15 10:40:00,21.67,21.71,21.58,21.6,365700.0,19.2636,19.2992,19.1836,19.2014,365700.0
2014-09-15 10:50:00,21.59,21.61,21.54,21.55,247300.0,19.1925,19.2103,19.148,19.1569,247300.0
2014-09-15 11:00:00,21.55,21.58,21.53,21.57,220700.0,19.1569,19.1836,19.1392,19.1747,220700.0
2014-09-15 11:10:00,21.58,21.62,21.52,21.53,210600.0,19.1836,19.2192,19.1303,19.1392,210600.0
2014-09-15 11:20:00,21.53,21.53,21.45,21.49,107900.0,19.1392,19.1392,19.068,19.1036,107900.0
2014-09-15 11:30:00,21.49,21.53,21.48,21.52,60600.0,19.1036,19.1392,19.0947,19.1303,60600.0
2014-09-15 11:40:00,21.53,21.53,21.49,21.5,20600.0,19.1392,19.1392,19.1036,19.1125,20600.0
2014-09-15 11:50:00,21.5,21.51,21.48,21.48,35300.0,19.1125,19.1214,19.0947,19.0947,35300.0
2014-09-15 12:00:00,21.49,21.51,21.47,21.51,30200.0,19.1036,19.1214,19.0858,19.1214,30200.0
2014-09-15 12:10:00,21.51,21.54,21.48,21.53,83400.0,19.1214,19.148,19.0947,19.1392,83400.0
2014-09-15 12:20:00,21.53,21.56,21.52,21.54,33700.0,19.1392,19.1658,19.1303,19.148,33700.0
2014-09-15 12:30:00,21.53,21.53,21.51,21.51,46300.0,19.1392,19.1392,19.1214,19.1214,46300.0
2014-09-15 12:40:00,21.51,21.54,21.51,21.54,37500.0,19.1214,19.148,19.1214,19.148,37500.0
2014-09-15 12:50:00,21.55,21.55,21.52,21.52,22600.0,19.1569,19.1569,19.1303,19.1303,22600.0
2014-09-15 13:00:00,21.52,21.71,21.52,21.71,258800.0,19.1303,19.2992,19.1303,19.2992,258800.0
2014-09-15 13:10:00,21.71,21.73,21.64,21.66,99800.0,19.2992,19.3169,19.2369,19.2547,99800.0
2014-09-15 13:20:00,21.66,21.66,21.61,21.61,49000.0,19.2547,19.2547,19.2103,19.2103,49000.0
2014-09-15 13:30:00,21.61,21.62,21.56,21.57,39700.0,19.2103,19.2192,19.1658,19.1747,39700.0
2014-09-15 13:40:00,21.57,21.61,21.55,21.59,73500.0,19.1747,19.2103,19.1569,19.1925,73500.0
2014-09-15 13:50:00,21.6,21.61,21.55,21.55,61100.0,19.2014,19.2103,19.1569,19.1569,61100.0
2014-09-15 14:00:00,21.56,21.58,21.55,21.57,92200.0,19.1658,19.1836,19.1569,19.1747,92200.0
2014-09-15 14:10:00,21.58,21.6,21.57,21.59,22600.0,19.1836,19.2014,19.1747,19.1925,22600.0
2014-09-15 14:20:00,21.6,21.68,21.6,21.68,66100.0,19.2014,19.2725,19.2014,19.2725,66100.0
2014-09-15 14:30:00,21.68,21.71,21.66,21.68,86800.0,19.2725,19.2992,19.2547,19.2725,86800.0
2014-09-15 14:40:00,21.68,21.69,21.63,21.63,35900.0,19.2725,19.2814,19.2281,19.2281,35900.0
2014-09-15 14:50:00,21.64,21.64,21.61,21.63,84000.0,19.2369,19.2369,19.2103,19.2281,84000.0
2014-09-15 15:00:00,21.64,21.64,21.61,21.61,35100.0,19.2369,19.2369,19.2103,19.2103,35100.0
2014-09-15 15:10:00,21.62,21.62,21.57,21.58,89400.0,19.2192,19.2192,19.1747,19.1836,89400.0
2014-09-15 15:20:00,21.59,21.6,21.59,21.59,73900.0,19.1925,19.2014,19.1925,19.1925,73900.0
2014-09-15 15:30:00,21.6,21.6,21.56,21.57,99700.0,19.2014,19.2014,19.1658,19.1747,99700.0
2014-09-15 15:40:00,21.57,21.61,21.56,21.61,210700.0,19.1747,19.2103,19.1658,19.2103,210700.0
2014-09-15 15:50:00,21.61,21.65,21.6,21.62,517900.0,19.2103,19.2458,19.2014,19.2192,517900.0
2014-09-16 09:30:00,21.6,21.61,21.46,21.51,303900.0,19.2014,19.2103,19.0769,19.1214,303900.0
2014-09-16 09:40:00,21.51,21.55,21.48,21.48,181900.0,19.1214,19.1569,19.0947,19.0947,181900.0
2014-09-16 09:50:00,21.48,21.54,21.46,21.48,87800.0,19.0947,19.148,19.0769,19.0947,87800.0
2014-09-16 10:00:00,21.48,21.51,21.45,21.46,133800.0,19.0947,19.1214,19.068,19.0769,133800.0
2014-09-16 10:10:00,21.47,21.51,21.46,21.48,93300.0,19.0858,19.1214,19.0769,19.0947,93300.0
2014-09-16 10:20:00,21.48,21.48,21.45,21.46,43500.0,19.0947,19.0947,19.068,19.0769,43500.0
2014-09-16 10:30:00,21.47,21.63,21.46,21.63,244000.0,19.0858,19.2281,19.0769,19.2281,244000.0
2014-09-16 10:40:00,21.63,21.64,21.55,21.62,104000.0,19.2281,19.2369,19.1569,19.2192,104000.0
2014-09-16 10:50:00,21.62,21.64,21.56,21.57,113100.0,19.2192,19.2369,19.1658,19.1747,113100.0
2014-09-16 11:00:00,21.57,21.57,21.53,21.53,68100.0,19.1747,19.1747,19.1392,19.1392,68100.0
2014-09-16 11:10:00,21.53,21.55,21.5,21.51,52500.0,19.1392,19.1569,19.1125,19.1214,52500.0
2014-09-16 11:20:00,21.52,21.55,21.5,21.53,105100.0,19.1303,19.1569,19.1125,19.1392,105100.0
2014-09-16 11:30:00,21.53,21.59,21.53,21.56,68700.0,19.1392,19.1925,19.1392,19.1658,68700.0
2014-09-16 11:40:00,21.55,21.63,21.55,21.63,80500.0,19.1569,19.2281,19.1569,19.2281,80500.0
2014-09-16 11:50:00,21.63,21.7,21.63,21.68,100900.0,19.2281,19.2903,19.2281,19.2725,100900.0
2014-09-16 12:00:00,21.68,21.7,21.66,21.66,45100.0,19.2725,19.2903,19.2547,19.2547,45100.0
2014-09-16 12:10:00,21.67,21.71,21.67,21.68,39400.0,19.2636,19.2992,19.2636,19.2725,39400.0
2014-09-16 12:20:00,21.68,21.73,21.68,21.72,63500.0,19.2725,19.3169,19.2725,19.3081,63500.0
2014-09-16 12:30:00,21.71,21.75,21.7,21.74,76200.0,19.2992,19.3347,19.2903,19.3258,76200.0
2014-09-16 12:40:00,21.73,21.73,21.7,21.71,35100.0,19.3169,19.3169,19.2903,19.2992,35100.0
2014-09-16 12:50:00,21.7,21.71,21.66,21.69,72200.0,19.2903,19.2992,19.2547,19.2814,72200.0
2014-09-16 13:00:00,21.69,21.72,21.68,21.69,32700.0,19.2814,19.3081,19.2725,19.2814,32700.0
2014-09-16 13:10:00,21.69,21.72,21.69,21.72,21400.0,19.2814,19.3081,19.2814,19.3081,21400.0
2014-09-16 13:20:00,21.72,21.73,21.71,21.72,38700.0,19.3081,19.3169,19.2992,19.3081,38700.0
2014-09-16 13:30:00,21.73,21.73,21.68,21.69,218400.0,19.3169,19.3169,19.2725,19.2814,218400.0
2014-09-16 13:40:00,21.69,21.69,21.68,21.68,42500.0,19.2814,19.2814,19.2725,19.2725,42500.0
2014-09-16 13:50:00,21.68,21.69,21.67,21.68,29100.0,19.2725,19.2814,19.2636,19.2725,29100.0
2014-09-16 14:00:00,21.68,21.7,21.67,21.68,39300.0,19.2725,19.2903,19.2636,19.2725,39300.0
2014-09-16 14:10:00,21.68,21.71,21.68,21.69,41400.0,19.2725,19.2992,19.2725,19.2814,41400.0
2014-09-16 14:20:00,21.68,21.71,21.68,21.71,48000.0,19.2725,19.2992,19.2725,19.2992,48000.0
2014-09-16 14:30:00,21.71,21.72,21.69,21.7,25700.0,19.2992,19.3081,19.2814,19.2903,25700.0
2014-09-16 14:40:00,21.7,21.71,21.68,21.68,45700.0,19.2903,19.2992,19.2725,19.2725,45700.0
2014-09-16 14:50:00,21.68,21.69,21.64,21.65,39900.0,19.2725,19.2814,19.2369,19.2458,39900.0
2014-09-16 15:00:00,21.65,21.66,21.63,21.63,35000.0,19.2458,19.2547,19.2281,19.2281,35000.0
2014-09-16 15:10:00,21.63,21.66,21.63,21.65,70400.0,19.2281,19.2547,19.2281,19.2458,70400.0
2014-09-16 15:20:00,21.66,21.66,21.61,21.63,75100.0,19.2547,19.2547,19.2103,19.2281,75100.0
2014-09-16 15:30:00,21.63,21.65,21.59,21.61,201600.0,19.2281,19.2458,19.1925,19.2103,201600.0
2014-09-16 15:40:00,21.6,21.61,21.58,21.6,103400.0,19.2014,19.2103,19.1836,19.2014,103400.0
2014-09-16 15:50:00,21.61,21.61,21.56,21.6,277200.0,19.2103,19.2103,19.1658,19.2014,277200.0
2014-09-17 09:30:00,21.94,22.16,21.88,22.1,689600.0,19.5036,19.6992,19.4503,19.6459,689600.0
2014-09-17 09:40:00,22.1,22.15,22.08,22.15,306600.0,19.6459,19.6903,19.6281,19.6903,306600.0
2014-09-17 09:50:00,22.14,22.24,22.13,22.2,290800.0,19.6814,19.7703,19.6725,19.7348,290800.0
2014-09-17 10:00:00,22.21,22.49,22.21,22.31,663600.0,19.7436,19.9926,19.7436,19.8325,663600.0
2014-09-17 10:10:00,22.31,22.41,22.26,22.41,381300.0,19.8325,19.9214,19.7881,19.9214,381300.0
2014-09-17 10:20:00,22.4,22.42,22.33,22.4,244400.0,19.9125,19.9303,19.8503,19.9125,244400.0
2014-09-17 10:30:00,22.4,22.45,22.36,22.38,258500.0,19.9125,19.957,19.877,19.8948,258500.0
2014-09-17 10:40:00,22.38,22.43,22.29,22.3,227500.0,19.8948,19.9392,19.8148,19.8237,227500.0
2014-09-17 10:50:00,22.3,22.31,22.23,22.27,159300.0,19.8237,19.8325,19.7614,19.797,159300.0
2014-09-17 11:00:00,22.27,22.39,22.25,22.38,98700.0,19.797,19.9037,19.7792,19.8948,98700.0
2014-09-17 11:10:00,22.38,22.46,22.35,22.44,147800.0,19.8948,19.9659,19.8681,19.9481,147800.0
2014-09-17 11:20:00,22.45,22.45,22.4,22.44,105500.0,19.957,19.957,19.9125,19.9481,105500.0
2014-09-17 11:30:00,22.44,22.44,22.35,22.41,134000.0,19.9481,19.9481,19.8681,19.9214,134000.0
2014-09-17 11:40:00,22.42,22.45,22.41,22.45,126700.0,19.9303,19.957,19.9214,19.957,126700.0
2014-09-17 11:50:00,22.45,22.45,22.32,22.34,159300.0,19.957,19.957,19.8414,19.8592,159300.0
2014-09-17 12:00:00,22.33,22.37,22.29,22.3,106900.0,19.8503,19.8859,19.8148,19.8237,106900.0
2014-09-17 12:10:00,22.3,22.3,22.25,22.26,18200.0,19.8237,19.8237,19.7792,19.7881,18200.0
2014-09-17 12:20:00,22.25,22.26,22.17,22.26,187600.0,19.7792,19.7881,19.7081,19.7881,187600.0
2014-09-17 12:30:00,22.25,22.33,22.25,22.3,62900.0,19.7792,19.8503,19.7792,19.8237,62900.0
2014-09-17 12:40:00,22.3,22.3,22.21,22.23,45000.0,19.8237,19.8237,19.7436,19.7614,45000.0
2014-09-17 12:50:00,22.22,22.24,22.18,22.2,72500.0,19.7525,19.7703,19.717,19.7348,72500.0
2014-09-17 13:00:00,22.19,22.2,22.14,22.15,115700.0,19.7259,19.7348,19.6814,19.6903,115700.0
2014-09-17 13:10:00,22.15,22.17,22.12,22.12,51000.0,19.6903,19.7081,19.6636,19.6636,51000.0
2014-09-17 13:20:00,22.12,22.15,22.1,22.13,41500.0,19.6636,19.6903,19.6459,19.6725,41500.0
2014-09-17 13:30:00,22.13,22.21,22.11,22.21,92800.0,19.6725,19.7436,19.6548,19.7436,92800.0
2014-09-17 13:40:00,22.21,22.23,22.16,22.2,82700.0,19.7436,19.7614,19.6992,19.7348,82700.0
2014-09-17 13:50:00,22.2,22.21,22.17,22.2,80300.0,19.7348,19.7436,19.7081,19.7348,80300.0
2014-09-17 14:00:00,22.2,22.3,22.1,22.29,221900.0,19.7348,19.8237,19.6459,19.8148,221900.0
2014-09-17 14:10:00,22.3,22.4,22.3,22.36,185500.0,19.8237,19.9125,19.8237,19.877,185500.0
2014-09-17 14:20:00,22.37,22.39,22.31,22.37,101000.0,19.8859,19.9037,19.8325,19.8859,101000.0
2014-09-17 14:30:00,22.37,22.39,22.31,22.32,98600.0,19.8859,19.9037,19.8325,19.8414,98600.0
2014-09-17 14:40:00,22.32,22.36,22.29,22.36,69800.0,19.8414,19.877,19.8148,19.877,69800.0
2014-09-17 14:50:00,22.36,22.39,22.32,22.36,86700.0,19.877,19.9037,19.8414,19.877,86700.0
2014-09-17 15:00:00,22.35,22.44,22.32,22.39,136300.0,19.8681,19.9481,19.8414,19.9037,136300.0
2014-09-17 15:10:00,22.4,22.42,22.36,22.37,236500.0,19.9125,19.9303,19.877,19.8859,236500.0
2014-09-17 15:20:00,22.36,22.36,22.28,22.32,123400.0,19.877,19.877,19.8059,19.8414,123400.0
2014-09-17 15:30:00,22.33,22.33,22.22,22.23,234700.0,19.8503,19.8503,19.7525,19.7614,234700.0
2014-09-17 15:40:00,22.23,22.28,22.21,22.22,197200.0,19.7614,19.8059,19.7436,19.7525,197200.0
2014-09-17 15:50:00,22.22,22.23,22.19,22.22,484700.0,19.7525,19.7614,19.7259,19.7525,484700.0
2014-09-18 09:30:00,22.36,22.36,21.98,22.0,219700.0,19.877,19.877,19.5392,19.557,219700.0
2014-09-18 09:40:00,21.99,22.16,21.97,22.14,161400.0,19.5481,19.6992,19.5303,19.6814,161400.0
2014-09-18 09:50:00,22.13,22.21,22.11,22.19,162200.0,19.6725,19.7436,19.6548,19.7259,162200.0
2014-09-18 10:00:00,22.19,22.25,22.19,22.23,104300.0,19.7259,19.7792,19.7259,19.7614,104300.0
2014-09-18 10:10:00,22.23,22.24,22.15,22.16,81100.0,19.7614,19.7703,19.6903,19.6992,81100.0
2014-09-18 10:20:00,22.16,22.19,22.09,22.09,99100.0,19.6992,19.7259,19.637,19.637,99100.0
2014-09-18 10:30:00,22.09,22.19,22.08,22.18,68900.0,19.637,19.7259,19.6281,19.717,68900.0
2014-09-18 10:40:00,22.18,22.22,22.17,22.2,56800.0,19.717,19.7525,19.7081,19.7348,56800.0
2014-09-18 10:50:00,22.2,22.23,22.2,22.22,54100.0,19.7348,19.7614,19.7348,19.7525,54100.0
2014-09-18 11:00:00,22.22,22.24,22.21,22.24,40500.0,19.7525,19.7703,19.7436,19.7703,40500.0
2014-09-18 11:10:00,22.23,22.24,22.2,22.2,68300.0,19.7614,19.7703,19.7348,19.7348,68300.0
2014-09-18 11:20:00,22.2,22.23,22.15,22.16,52100.0,19.7348,19.7614,19.6903,19.6992,52100.0
2014-09-18 11:30:00,22.15,22.18,22.14,22.16,49300.0,19.6903,19.717,19.6814,19.6992,49300.0
2014-09-18 11:40:00,22.15,22.16,22.11,22.11,25500.0,19.6903,19.6992,19.6548,19.6548,25500.0
2014-09-18 11:50:00,22.11,22.11,22.07,22.09,33100.0,19.6548,19.6548,19.6192,19.637,33100.0
2014-09-18 12:00:00,22.1,22.13,22.1,22.12,45600.0,19.6459,19.6725,19.6459,19.6636,45600.0
2014-09-18 12:10:00,22.11,22.13,22.11,22.12,17900.0,19.6548,19.6725,19.6548,19.6636,17900.0
2014-09-18 12:20:00,22.12,22.14,22.11,22.14,80500.0,19.6636,19.6814,19.6548,19.6814,80500.0
2014-09-18 12:30:00,22.13,22.15,22.12,22.13,30300.0,19.6725,19.6903,19.6636,19.6725,30300.0
2014-09-18 12:40:00,22.14,22.15,22.12,22.12,31800.0,19.6814,19.6903,19.6636,19.6636,31800.0
2014-09-18 12:50:00,22.13,22.13,22.11,22.12,33600.0,19.6725,19.6725,19.6548,19.6636,33600.0
2014-09-18 13:00:00,22.11,22.12,22.05,22.05,108400.0,19.6548,19.6636,19.6014,19.6014,108400.0
2014-09-18 13:10:00,22.05,22.06,22.03,22.03,43000.0,19.6014,19.6103,19.5836,19.5836,43000.0
2014-09-18 13:20:00,22.04,22.04,22.01,22.01,28000.0,19.5925,19.5925,19.5659,19.5659,28000.0
2014-09-18 13:30:00,22.02,22.14,22.02,22.14,81800.0,19.5747,19.6814,19.5747,19.6814,81800.0
2014-09-18 13:40:00,22.14,22.14,22.12,22.13,21000.0,19.6814,19.6814,19.6636,19.6725,21000.0
2014-09-18 13:50:00,22.13,22.15,22.12,22.15,39100.0,19.6725,19.6903,19.6636,19.6903,39100.0
2014-09-18 14:00:00,22.14,22.16,22.14,22.16,22800.0,19.6814,19.6992,19.6814,19.6992,22800.0
2014-09-18 14:10:00,22.16,22.16,22.14,22.14,36200.0,19.6992,19.6992,19.6814,19.6814,36200.0
2014-09-18 14:20:00,22.14,22.17,22.13,22.17,47000.0,19.6814,19.7081,19.6725,19.7081,47000.0
2014-09-18 14:30:00,22.17,22.17,22.16,22.17,14100.0,19.7081,19.7081,19.6992,19.7081,14100.0
2014-09-18 14:40:00,22.17,22.17,22.15,22.17,80100.0,19.7081,19.7081,19.6903,19.7081,80100.0
2014-09-18 14:50:00,22.17,22.18,22.16,22.18,23800.0,19.7081,19.717,19.6992,19.717,23800.0
2014-09-18 15:00:00,22.18,22.18,22.16,22.18,49800.0,19.717,19.717,19.6992,19.717,49800.0
2014-09-18 15:10:00,22.18,22.18,22.14,22.16,81100.0,19.717,19.717,19.6814,19.6992,81100.0
2014-09-18 15:20:00,22.16,22.16,22.14,22.16,53600.0,19.6992,19.6992,19.6814,19.6992,53600.0
2014-09-18 15:30:00,22.15,22.18,22.15,22.18,64600.0,19.6903,19.717,19.6903,19.717,64600.0
2014-09-18 15:40:00,22.18,22.18,22.13,22.14,232400.0,19.717,19.717,19.6725,19.6814,232400.0
2014-09-18 15:50:00,22.14,22.16,22.13,22.15,257800.0,19.6814,19.6992,19.6725,19.6903,257800.0
2014-09-19 09:30:00,22.28,22.28,22.15,22.17,501200.0,19.8059,19.8059,19.6903,19.7081,501200.0
2014-09-19 09:40:00,22.17,22.24,22.14,22.24,114300.0,19.7081,19.7703,19.6814,19.7703,114300.0
2014-09-19 09:50:00,22.24,22.26,22.19,22.25,61900.0,19.7703,19.7881,19.7259,19.7792,61900.0
2014-09-19 10:00:00,22.25,22.27,22.19,22.19,99200.0,19.7792,19.797,19.7259,19.7259,99200.0
2014-09-19 10:10:00,22.19,22.2,22.07,22.08,118400.0,19.7259,19.7348,19.6192,19.6281,118400.0
2014-09-19 10:20:00,22.08,22.09,21.94,21.97,215500.0,19.6281,19.637,19.5036,19.5303,215500.0
2014-09-19 10:30:00,21.97,22.0,21.95,21.96,65800.0,19.5303,19.557,19.5125,19.5214,65800.0
2014-09-19 10:40:00,21.96,21.98,21.91,21.92,88900.0,19.5214,19.5392,19.477,19.4859,88900.0
2014-09-19 10:50:00,21.92,21.93,21.86,21.87,140100.0,19.4859,19.4947,19.4325,19.4414,140100.0
2014-09-19 11:00:00,21.87,21.96,21.86,21.94,100100.0,19.4414,19.5214,19.4325,19.5036,100100.0
2014-09-19 11:10:00,21.94,21.95,21.88,21.89,145600.0,19.5036,19.5125,19.4503,19.4592,145600.0
2014-09-19 11:20:00,21.89,21.91,21.87,21.88,81400.0,19.4592,19.477,19.4414,19.4503,81400.0
2014-09-19 11:30:00,21.88,21.88,21.81,21.83,95400.0,19.4503,19.4503,19.3881,19.4058,95400.0
2014-09-19 11:40:00,21.83,21.83,21.8,21.81,91500.0,19.4058,19.4058,19.3792,19.3881,91500.0
2014-09-19 11:50:00,21.8,21.86,21.8,21.86,88100.0,19.3792,19.4325,19.3792,19.4325,88100.0
2014-09-19 12:00:00,21.85,21.86,21.8,21.81,37400.0,19.4236,19.4325,19.3792,19.3881,37400.0
2014-09-19 12:10:00,21.81,21.84,21.8,21.81,62800.0,19.3881,19.4147,19.3792,19.3881,62800.0
2014-09-19 12:20:00,21.81,21.87,21.8,21.87,137800.0,19.3881,19.4414,19.3792,19.4414,137800.0
2014-09-19 12:30:00,21.86,21.86,21.83,21.85,23800.0,19.4325,19.4325,19.4058,19.4236,23800.0
2014-09-19 12:40:00,21.85,21.86,21.81,21.81,53500.0,19.4236,19.4325,19.3881,19.3881,53500.0
2014-09-19 12:50:00,21.81,21.83,21.8,21.82,83000.0,19.3881,19.4058,19.3792,19.397,83000.0
2014-09-19 13:00:00,21.82,21.83,21.78,21.8,71000.0,19.397,19.4058,19.3614,19.3792,71000.0
2014-09-19 13:10:00,21.8,21.8,21.77,21.78,21200.0,19.3792,19.3792,19.3525,19.3614,21200.0
2014-09-19 13:20:00,21.78,21.86,21.77,21.86,51000.0,19.3614,19.4325,19.3525,19.4325,51000.0
2014-09-19 13:30:00,21.85,21.88,21.85,21.86,47200.0,19.4236,19.4503,19.4236,19.4325,47200.0
2014-09-19 13:40:00,21.86,21.87,21.86,21.86,18400.0,19.4325,19.4414,19.4325,19.4325,18400.0
2014-09-19 13:50:00,21.86,21.94,21.86,21.92,75700.0,19.4325,19.5036,19.4325,19.4859,75700.0
2014-09-19 14:00:00,21.92,21.94,21.92,21.93,28400.0,19.4859,19.5036,19.4859,19.4947,28400.0
2014-09-19 14:10:00,21.92,21.95,21.92,21.95,80900.0,19.4859,19.5125,19.4859,19.5125,80900.0
2014-09-19 14:20:00,21.95,21.98,21.94,21.97,21900.0,19.5125,19.5392,19.5036,19.5303,21900.0
2014-09-19 14:30:00,21.97,22.0,21.95,22.0,51300.0,19.5303,19.557,19.5125,19.557,51300.0
2014-09-19 14:40:00,22.0,22.01,21.98,21.99,43700.0,19.557,19.5659,19.5392,19.5481,43700.0
2014-09-19 14:50:00,22.0,22.0,21.98,21.99,48400.0,19.557,19.557,19.5392,19.5481,48400.0
2014-09-19 15:00:00,21.99,22.0,21.96,21.96,38300.0,19.5481,19.557,19.5214,19.5214,38300.0
2014-09-19 15:10:00,21.96,21.99,21.95,21.96,72500.0,19.5214,19.5481,19.5125,19.5214,72500.0
2014-09-19 15:20:00,21.96,21.97,21.93,21.95,80000.0,19.5214,19.5303,19.4947,19.5125,80000.0
2014-09-19 15:30:00,21.96,21.99,21.95,21.98,133400.0,19.5214,19.5481,19.5125,19.5392,133400.0
2014-09-19 15:40:00,21.98,22.0,21.96,22.0,236500.0,19.5392,19.557,19.5214,19.557,236500.0
2014-09-19 15:50:00,22.0,22.01,21.95,21.95,392800.0,19.557,19.5659,19.5125,19.5125,392800.0
2014-09-22 09:30:00,21.92,21.92,21.67,21.67,82700.0,19.4859,19.4859,19.2636,19.2636,82700.0
2014-09-22 09:40:00,21.66,21.78,21.63,21.77,87200.0,19.2547,19.3614,19.2281,19.3525,87200.0
2014-09-22 09:50:00,21.77,21.82,21.72,21.82,68100.0,19.3525,19.397,19.3081,19.397,68100.0
2014-09-22 10:00:00,21.82,21.82,21.65,21.69,289900.0,19.397,19.397,19.2458,19.2814,289900.0
2014-09-22 10:10:00,21.7,21.73,21.57,21.62,106100.0,19.2903,19.3169,19.1747,19.2192,106100.0
2014-09-22 10:20:00,21.62,21.62,21.5,21.55,91900.0,19.2192,19.2192,19.1125,19.1569,91900.0
2014-09-22 10:30:00,21.56,21.58,21.51,21.55,71300.0,19.1658,19.1836,19.1214,19.1569,71300.0
2014-09-22 10:40:00,21.55,21.57,21.48,21.48,113600.0,19.1569,19.1747,19.0947,19.0947,113600.0
2014-09-22 10:50:00,21.48,21.52,21.46,21.52,82500.0,19.0947,19.1303,19.0769,19.1303,82500.0
2014-09-22 11:00:00,21.51,21.57,21.5,21.57,189700.0,19.1214,19.1747,19.1125,19.1747,189700.0
2014-09-22 11:10:00,21.56,21.59,21.53,21.57,82000.0,19.1658,19.1925,19.1392,19.1747,82000.0
2014-09-22 11:20:00,21.57,21.59,21.54,21.55,44200.0,19.1747,19.1925,19.148,19.1569,44200.0
2014-09-22 11:30:00,21.56,21.56,21.5,21.5,54900.0,19.1658,19.1658,19.1125,19.1125,54900.0
2014-09-22 11:40:00,21.5,21.54,21.46,21.47,93800.0,19.1125,19.148,19.0769,19.0858,93800.0
2014-09-22 11:50:00,21.47,21.48,21.4,21.42,102300.0,19.0858,19.0947,19.0236,19.0414,102300.0
2014-09-22 12:00:00,21.42,21.47,21.41,21.45,71100.0,19.0414,19.0858,19.0325,19.068,71100.0
2014-09-22 12:10:00,21.44,21.45,21.36,21.37,124000.0,19.0592,19.068,18.988,18.9969,124000.0
2014-09-22 12:20:00,21.37,21.39,21.34,21.38,78100.0,18.9969,19.0147,18.9703,19.0058,78100.0
2014-09-22 12:30:00,21.39,21.41,21.37,21.39,58500.0,19.0147,19.0325,18.9969,19.0147,58500.0
2014-09-22 12:40:00,21.39,21.42,21.38,21.39,45900.0,19.0147,19.0414,19.0058,19.0147,45900.0
2014-09-22 12:50:00,21.4,21.42,21.36,21.38,95800.0,19.0236,19.0414,18.988,19.0058,95800.0
2014-09-22 13:00:00,21.38,21.41,21.34,21.38,125500.0,19.0058,19.0325,18.9703,19.0058,125500.0
2014-09-22 13:10:00,21.38,21.42,21.36,21.42,81700.0,19.0058,19.0414,18.988,19.0414,81700.0
2014-09-22 13:20:00,21.41,21.46,21.4,21.45,57500.0,19.0325,19.0769,19.0236,19.068,57500.0
2014-09-22 13:30:00,21.46,21.47,21.41,21.44,84300.0,19.0769,19.0858,19.0325,19.0592,84300.0
2014-09-22 13:40:00,21.44,21.44,21.41,21.42,40800.0,19.0592,19.0592,19.0325,19.0414,40800.0
2014-09-22 13:50:00,21.43,21.44,21.38,21.38,90500.0,19.0503,19.0592,19.0058,19.0058,90500.0
2014-09-22 14:00:00,21.38,21.38,21.32,21.32,103000.0,19.0058,19.0058,18.9525,18.9525,103000.0
2014-09-22 14:10:00,21.32,21.36,21.28,21.32,145800.0,18.9525,18.988,18.9169,18.9525,145800.0
2014-09-22 14:20:00,21.32,21.35,21.22,21.25,106200.0,18.9525,18.9791,18.8636,18.8903,106200.0
2014-09-22 14:30:00,21.25,21.3,21.25,21.3,55300.0,18.8903,18.9347,18.8903,18.9347,55300.0
2014-09-22 14:40:00,21.3,21.34,21.28,21.33,67600.0,18.9347,18.9703,18.9169,18.9614,67600.0
2014-09-22 14:50:00,21.34,21.35,21.33,21.35,105800.0,18.9703,18.9791,18.9614,18.9791,105800.0
2014-09-22 15:00:00,21.35,21.37,21.33,21.33,90900.0,18.9791,18.9969,18.9614,18.9614,90900.0
2014-09-22 15:10:00,21.34,21.35,21.3,21.32,140000.0,18.9703,18.9791,18.9347,18.9525,140000.0
2014-09-22 15:20:00,21.33,21.35,21.32,21.34,96700.0,18.9614,18.9791,18.9525,18.9703,96700.0
2014-09-22 15:30:00,21.34,21.36,21.34,21.36,103500.0,18.9703,18.988,18.9703,18.988,103500.0
2014-09-22 15:40:00,21.36,21.38,21.34,21.38,255100.0,18.988,19.0058,18.9703,19.0058,255100.0
2014-09-22 15:50:00,21.38,21.39,21.37,21.38,505100.0,19.0058,19.0147,18.9969,19.0058,505100.0
2014-09-23 09:30:00,21.29,21.31,21.13,21.26,159600.0,18.9258,18.9436,18.7836,18.8991,159600.0
2014-09-23 09:40:00,21.25,21.34,21.23,21.31,158600.0,18.8903,18.9703,18.8725,18.9436,158600.0
2014-09-23 09:50:00,21.32,21.42,21.32,21.34,111700.0,18.9525,19.0414,18.9525,18.9703,111700.0
2014-09-23 10:00:00,21.35,21.43,21.34,21.4,153100.0,18.9791,19.0503,18.9703,19.0236,153100.0
2014-09-23 10:10:00,21.41,21.44,21.32,21.38,189700.0,19.0325,19.0592,18.9525,19.0058,189700.0
2014-09-23 10:20:00,21.38,21.42,21.33,21.34,88500.0,19.0058,19.0414,18.9614,18.9703,88500.0
2014-09-23 10:30:00,21.34,21.35,21.29,21.32,65800.0,18.9703,18.9791,18.9258,18.9525,65800.0
2014-09-23 10:40:00,21.32,21.4,21.31,21.4,56000.0,18.9525,19.0236,18.9436,19.0236,56000.0
2014-09-23 10:50:00,21.41,21.42,21.36,21.38,75600.0,19.0325,19.0414,18.988,19.0058,75600.0
2014-09-23 11:00:00,21.39,21.43,21.37,21.41,159000.0,19.0147,19.0503,18.9969,19.0325,159000.0
2014-09-23 11:10:00,21.41,21.42,21.35,21.4,81600.0,19.0325,19.0414,18.9791,19.0236,81600.0
2014-09-23 11:20:00,21.4,21.45,21.38,21.38,82300.0,19.0236,19.068,19.0058,19.0058,82300.0
2014-09-23 11:30:00,21.39,21.43,21.38,21.42,78900.0,19.0147,19.0503,19.0058,19.0414,78900.0
2014-09-23 11:40:00,21.43,21.43,21.37,21.39,65000.0,19.0503,19.0503,18.9969,19.0147,65000.0
2014-09-23 11:50:00,21.38,21.4,21.37,21.39,79600.0,19.0058,19.0236,18.9969,19.0147,79600.0
2014-09-23 12:00:00,21.39,21.43,21.37,21.39,79600.0,19.0147,19.0503,18.9969,19.0147,79600.0
2014-09-23 12:10:00,21.39,21.47,21.39,21.46,130800.0,19.0147,19.0858,19.0147,19.0769,130800.0
2014-09-23 12:20:00,21.46,21.46,21.42,21.44,104500.0,19.0769,19.0769,19.0414,19.0592,104500.0
2014-09-23 12:30:00,21.44,21.45,21.42,21.42,67400.0,19.0592,19.068,19.0414,19.0414,67400.0
2014-09-23 12:40:00,21.42,21.44,21.39,21.39,78800.0,19.0414,19.0592,19.0147,19.0147,78800.0
2014-09-23 12:50:00,21.39,21.4,21.38,21.38,43600.0,19.0147,19.0236,19.0058,19.0058,43600.0
2014-09-23 13:00:00,21.38,21.38,21.33,21.34,113800.0,19.0058,19.0058,18.9614,18.9703,113800.0
2014-09-23 13:10:00,21.35,21.35,21.29,21.31,87000.0,18.9791,18.9791,18.9258,18.9436,87000.0
2014-09-23 13:20:00,21.32,21.34,21.3,21.32,62700.0,18.9525,18.9703,18.9347,18.9525,62700.0
2014-09-23 13:30:00,21.33,21.34,21.3,21.31,105200.0,18.9614,18.9703,18.9347,18.9436,105200.0
2014-09-23 13:40:00,21.31,21.32,21.27,21.27,96200.0,18.9436,18.9525,18.908,18.908,96200.0
2014-09-23 13:50:00,21.27,21.29,21.24,21.28,95500.0,18.908,18.9258,18.8814,18.9169,95500.0
2014-09-23 14:00:00,21.28,21.3,21.26,21.28,112100.0,18.9169,18.9347,18.8991,18.9169,112100.0
2014-09-23 14:10:00,21.28,21.3,21.25,21.25,125400.0,18.9169,18.9347,18.8903,18.8903,125400.0
2014-09-23 14:20:00,21.25,21.26,21.19,21.25,291100.0,18.8903,18.8991,18.8369,18.8903,291100.0
2014-09-23 14:30:00,21.26,21.28,21.21,21.21,190000.0,18.8991,18.9169,18.8547,18.8547,190000.0
2014-09-23 14:40:00,21.21,21.26,21.21,21.25,102200.0,18.8547,18.8991,18.8547,18.8903,102200.0
2014-09-23 14:50:00,21.25,21.33,21.24,21.31,122100.0,18.8903,18.9614,18.8814,18.9436,122100.0
2014-09-23 15:00:00,21.31,21.33,21.28,21.29,86900.0,18.9436,18.9614,18.9169,18.9258,86900.0
2014-09-23 15:10:00,21.3,21.31,21.27,21.28,140100.0,18.9347,18.9436,18.908,18.9169,140100.0
2014-09-23 15:20:00,21.28,21.3,21.27,21.28,118200.0,18.9169,18.9347,18.908,18.9169,118200.0
2014-09-23 15:30:00,21.29,21.31,21.25,21.3,299300.0,18.9258,18.9436,18.8903,18.9347,299300.0
2014-09-23 15:40:00,21.31,21.33,21.3,21.3,176900.0,18.9436,18.9614,18.9347,18.9347,176900.0
2014-09-23 15:50:00,21.3,21.32,21.27,21.27,524200.0,18.9347,18.9525,18.908,18.908,524200.0
2014-09-24 09:30:00,20.9,21.08,20.75,20.77,701100.0,18.5791,18.7391,18.4458,18.4636,701100.0
2014-09-24 09:40:00,20.76,20.88,20.68,20.68,730200.0,18.4547,18.5613,18.3835,18.3835,730200.0
2014-09-24 09:50:00,20.69,20.8,20.65,20.76,574400.0,18.3924,18.4902,18.3569,18.4547,574400.0
2014-09-24 10:00:00,20.76,21.28,20.75,21.09,1135800.0,18.4547,18.9169,18.4458,18.748,1135800.0
2014-09-24 10:10:00,21.08,21.11,20.99,21.06,312600.0,18.7391,18.7658,18.6591,18.7214,312600.0
2014-09-24 10:20:00,21.07,21.22,21.07,21.18,225400.0,18.7302,18.8636,18.7302,18.828,225400.0
2014-09-24 10:30:00,21.18,21.26,21.17,21.25,122800.0,18.828,18.8991,18.8191,18.8903,122800.0
2014-09-24 10:40:00,21.26,21.31,21.18,21.2,318500.0,18.8991,18.9436,18.828,18.8458,318500.0
2014-09-24 10:50:00,21.2,21.26,21.19,21.2,108700.0,18.8458,18.8991,18.8369,18.8458,108700.0
2014-09-24 11:00:00,21.21,21.29,21.2,21.29,136500.0,18.8547,18.9258,18.8458,18.9258,136500.0
2014-09-24 11:10:00,21.28,21.32,21.26,21.3,71700.0,18.9169,18.9525,18.8991,18.9347,71700.0
2014-09-24 11:20:00,21.3,21.4,21.29,21.39,126100.0,18.9347,19.0236,18.9258,19.0147,126100.0
2014-09-24 11:30:00,21.39,21.41,21.34,21.35,144200.0,19.0147,19.0325,18.9703,18.9791,144200.0
2014-09-24 11:40:00,21.35,21.35,21.15,21.16,103800.0,18.9791,18.9791,18.8014,18.8102,103800.0
2014-09-24 11:50:00,21.17,21.21,21.11,21.13,149500.0,18.8191,18.8547,18.7658,18.7836,149500.0
2014-09-24 12:00:00,21.14,21.21,21.14,21.18,56600.0,18.7925,18.8547,18.7925,18.828,56600.0
2014-09-24 12:10:00,21.18,21.18,21.1,21.1,44900.0,18.828,18.828,18.7569,18.7569,44900.0
2014-09-24 12:20:00,21.11,21.16,21.09,21.09,68700.0,18.7658,18.8102,18.748,18.748,68700.0
2014-09-24 12:30:00,21.09,21.13,21.07,21.11,91700.0,18.748,18.7836,18.7302,18.7658,91700.0
2014-09-24 12:40:00,21.11,21.13,21.1,21.12,26400.0,18.7658,18.7836,18.7569,18.7747,26400.0
2014-09-24 12:50:00,21.13,21.13,21.07,21.09,77700.0,18.7836,18.7836,18.7302,18.748,77700.0
2014-09-24 13:00:00,21.1,21.17,21.1,21.16,109700.0,18.7569,18.8191,18.7569,18.8102,109700.0
2014-09-24 13:10:00,21.17,21.17,21.14,21.15,59100.0,18.8191,18.8191,18.7925,18.8014,59100.0
2014-09-24 13:20:00,21.16,21.19,21.15,21.16,34900.0,18.8102,18.8369,18.8014,18.8102,34900.0
2014-09-24 13:30:00,21.16,21.19,21.15,21.18,61400.0,18.8102,18.8369,18.8014,18.828,61400.0
2014-09-24 13:40:00,21.19,21.21,21.16,21.17,60600.0,18.8369,18.8547,18.8102,18.8191,60600.0
2014-09-24 13:50:00,21.17,21.19,21.15,21.16,57500.0,18.8191,18.8369,18.8014,18.8102,57500.0
2014-09-24 14:00:00,21.15,21.16,21.14,21.16,40000.0,18.8014,18.8102,18.7925,18.8102,40000.0
2014-09-24 14:10:00,21.15,21.16,21.13,21.13,52900.0,18.8014,18.8102,18.7836,18.7836,52900.0
2014-09-24 14:20:00,21.13,21.19,21.09,21.17,102500.0,18.7836,18.8369,18.748,18.8191,102500.0
2014-09-24 14:30:00,21.17,21.17,21.13,21.16,55300.0,18.8191,18.8191,18.7836,18.8102,55300.0
2014-09-24 14:40:00,21.17,21.2,21.15,21.18,54800.0,18.8191,18.8458,18.8014,18.828,54800.0
2014-09-24 14:50:00,21.17,21.21,21.17,21.2,79100.0,18.8191,18.8547,18.8191,18.8458,79100.0
2014-09-24 15:00:00,21.21,21.24,21.19,21.22,101100.0,18.8547,18.8814,18.8369,18.8636,101100.0
2014-09-24 15:10:00,21.23,21.25,21.22,21.23,62400.0,18.8725,18.8903,18.8636,18.8725,62400.0
2014-09-24 15:20:00,21.23,21.23,21.19,21.21,171700.0,18.8725,18.8725,18.8369,18.8547,171700.0
2014-09-24 15:30:00,21.21,21.22,21.19,21.19,185100.0,18.8547,18.8636,18.8369,18.8369,185100.0
2014-09-24 15:40:00,21.2,21.22,21.18,21.18,258700.0,18.8458,18.8636,18.828,18.828,258700.0
2014-09-24 15:50:00,21.18,21.22,21.18,21.19,329200.0,18.828,18.8636,18.828,18.8369,329200.0
2014-09-25 09:30:00,21.09,21.17,21.0,21.02,88900.0,18.748,18.8191,18.668,18.6858,88900.0
2014-09-25 09:40:00,21.02,21.04,20.94,20.96,55300.0,18.6858,18.7036,18.6147,18.6325,55300.0
2014-09-25 09:50:00,20.97,21.0,20.86,20.87,284000.0,18.6413,18.668,18.5436,18.5524,284000.0
2014-09-25 10:00:00,20.87,20.89,20.76,20.76,211000.0,18.5524,18.5702,18.4547,18.4547,211000.0
2014-09-25 10:10:00,20.76,20.77,20.71,20.74,132400.0,18.4547,18.4636,18.4102,18.4369,132400.0
2014-09-25 10:20:00,20.73,20.81,20.68,20.78,203100.0,18.428,18.4991,18.3835,18.4724,203100.0
2014-09-25 10:30:00,20.79,20.79,20.71,20.74,166500.0,18.4813,18.4813,18.4102,18.4369,166500.0
2014-09-25 10:40:00,20.75,20.76,20.7,20.75,262400.0,18.4458,18.4547,18.4013,18.4458,262400.0
2014-09-25 10:50:00,20.75,20.88,20.74,20.86,110300.0,18.4458,18.5613,18.4369,18.5436,110300.0
2014-09-25 11:00:00,20.86,20.87,20.81,20.86,134000.0,18.5436,18.5524,18.4991,18.5436,134000.0
2014-09-25 11:10:00,20.85,20.86,20.82,20.83,131500.0,18.5347,18.5436,18.508,18.5169,131500.0
2014-09-25 11:20:00,20.82,20.91,20.8,20.91,55100.0,18.508,18.588,18.4902,18.588,55100.0
2014-09-25 11:30:00,20.91,20.94,20.86,20.91,55200.0,18.588,18.6147,18.5436,18.588,55200.0
2014-09-25 11:40:00,20.91,20.93,20.82,20.83,82400.0,18.588,18.6058,18.508,18.5169,82400.0
2014-09-25 11:50:00,20.82,20.85,20.8,20.82,46600.0,18.508,18.5347,18.4902,18.508,46600.0
2014-09-25 12:00:00,20.83,20.86,20.82,20.84,24700.0,18.5169,18.5436,18.508,18.5258,24700.0
2014-09-25 12:10:00,20.84,20.89,20.81,20.82,68500.0,18.5258,18.5702,18.4991,18.508,68500.0
2014-09-25 12:20:00,20.82,20.83,20.78,20.82,127100.0,18.508,18.5169,18.4724,18.508,127100.0
2014-09-25 12:30:00,20.82,20.87,20.8,20.86,58800.0,18.508,18.5524,18.4902,18.5436,58800.0
2014-09-25 12:40:00,20.86,20.87,20.84,20.84,29900.0,18.5436,18.5524,18.5258,18.5258,29900.0
2014-09-25 12:50:00,20.85,20.86,20.82,20.85,28900.0,18.5347,18.5436,18.508,18.5347,28900.0
2014-09-25 13:00:00,20.85,20.87,20.82,20.85,96700.0,18.5347,18.5524,18.508,18.5347,96700.0
2014-09-25 13:10:00,20.85,20.92,20.85,20.89,33600.0,18.5347,18.5969,18.5347,18.5702,33600.0
2014-09-25 13:20:00,20.89,20.91,20.85,20.85,179100.0,18.5702,18.588,18.5347,18.5347,179100.0
2014-09-25 13:30:00,20.86,20.86,20.8,20.81,51900.0,18.5436,18.5436,18.4902,18.4991,51900.0
2014-09-25 13:40:00,20.82,20.83,20.77,20.78,123500.0,18.508,18.5169,18.4636,18.4724,123500.0
2014-09-25 13:50:00,20.79,20.79,20.71,20.71,128500.0,18.4813,18.4813,18.4102,18.4102,128500.0
2014-09-25 14:00:00,20.72,20.74,20.69,20.71,133000.0,18.4191,18.4369,18.3924,18.4102,133000.0
2014-09-25 14:10:00,20.71,20.75,20.71,20.74,47000.0,18.4102,18.4458,18.4102,18.4369,47000.0
2014-09-25 14:20:00,20.74,20.77,20.72,20.75,77400.0,18.4369,18.4636,18.4191,18.4458,77400.0
2014-09-25 14:30:00,20.76,20.8,20.75,20.79,154900.0,18.4547,18.4902,18.4458,18.4813,154900.0
2014-09-25 14:40:00,20.79,20.82,20.77,20.8,117600.0,18.4813,18.508,18.4636,18.4902,117600.0
2014-09-25 14:50:00,20.8,20.8,20.75,20.76,84600.0,18.4902,18.4902,18.4458,18.4547,84600.0
2014-09-25 15:00:00,20.77,20.77,20.74,20.75,70100.0,18.4636,18.4636,18.4369,18.4458,70100.0
2014-09-25 15:10:00,20.74,20.81,20.73,20.78,94700.0,18.4369,18.4991,18.428,18.4724,94700.0
2014-09-25 15:20:00,20.79,20.79,20.72,20.75,189500.0,18.4813,18.4813,18.4191,18.4458,189500.0
2014-09-25 15:30:00,20.76,20.85,20.74,20.84,240800.0,18.4547,18.5347,18.4369,18.5258,240800.0
2014-09-25 15:40:00,20.85,20.86,20.83,20.86,319200.0,18.5347,18.5436,18.5169,18.5436,319200.0
2014-09-25 15:50:00,20.86,20.87,20.8,20.8,603600.0,18.5436,18.5524,18.4902,18.4902,603600.0
2014-09-26 09:30:00,20.86,20.96,20.83,20.85,70000.0,18.5436,18.6325,18.5169,18.5347,70000.0
2014-09-26 09:40:00,20.84,20.9,20.8,20.83,89400.0,18.5258,18.5791,18.4902,18.5169,89400.0
2014-09-26 09:50:00,20.83,20.89,20.79,20.84,127800.0,18.5169,18.5702,18.4813,18.5258,127800.0
2014-09-26 10:00:00,20.84,20.93,20.82,20.84,92600.0,18.5258,18.6058,18.508,18.5258,92600.0
2014-09-26 10:10:00,20.84,20.85,20.77,20.82,117100.0,18.5258,18.5347,18.4636,18.508,117100.0
2014-09-26 10:20:00,20.82,20.85,20.77,20.77,119300.0,18.508,18.5347,18.4636,18.4636,119300.0
2014-09-26 10:30:00,20.77,20.78,20.71,20.75,73200.0,18.4636,18.4724,18.4102,18.4458,73200.0
2014-09-26 10:40:00,20.75,20.77,20.73,20.76,50800.0,18.4458,18.4636,18.428,18.4547,50800.0
2014-09-26 10:50:00,20.75,20.83,20.75,20.83,65100.0,18.4458,18.5169,18.4458,18.5169,65100.0
2014-09-26 11:00:00,20.83,20.86,20.8,20.82,36200.0,18.5169,18.5436,18.4902,18.508,36200.0
2014-09-26 11:10:00,20.82,20.83,20.78,20.78,24400.0,18.508,18.5169,18.4724,18.4724,24400.0
2014-09-26 11:20:00,20.79,20.8,20.76,20.78,52400.0,18.4813,18.4902,18.4547,18.4724,52400.0
2014-09-26 11:30:00,20.79,20.79,20.76,20.77,39800.0,18.4813,18.4813,18.4547,18.4636,39800.0
2014-09-26 11:40:00,20.77,20.77,20.74,20.76,64000.0,18.4636,18.4636,18.4369,18.4547,64000.0
2014-09-26 11:50:00,20.76,20.8,20.75,20.8,66800.0,18.4547,18.4902,18.4458,18.4902,66800.0
2014-09-26 12:00:00,20.8,20.8,20.78,20.79,33200.0,18.4902,18.4902,18.4724,18.4813,33200.0
2014-09-26 12:10:00,20.79,20.82,20.77,20.82,57200.0,18.4813,18.508,18.4636,18.508,57200.0
2014-09-26 12:20:00,20.82,20.82,20.78,20.8,37400.0,18.508,18.508,18.4724,18.4902,37400.0
2014-09-26 12:30:00,20.81,20.84,20.81,20.84,16600.0,18.4991,18.5258,18.4991,18.5258,16600.0
2014-09-26 12:40:00,20.84,20.85,20.83,20.84,20800.0,18.5258,18.5347,18.5169,18.5258,20800.0
2014-09-26 12:50:00,20.83,20.86,20.83,20.85,32100.0,18.5169,18.5436,18.5169,18.5347,32100.0
2014-09-26 13:00:00,20.85,20.87,20.85,20.87,19700.0,18.5347,18.5524,18.5347,18.5524,19700.0
2014-09-26 13:10:00,20.86,20.88,20.86,20.88,9800.0,18.5436,18.5613,18.5436,18.5613,9800.0
2014-09-26 13:20:00,20.88,20.89,20.87,20.89,9000.0,18.5613,18.5702,18.5524,18.5702,9000.0
2014-09-26 13:30:00,20.89,20.89,20.88,20.88,7900.0,18.5702,18.5702,18.5613,18.5613,7900.0
2014-09-26 13:40:00,20.89,20.9,20.87,20.89,59500.0,18.5702,18.5791,18.5524,18.5702,59500.0
2014-09-26 13:50:00,20.89,20.91,20.89,20.9,30000.0,18.5702,18.588,18.5702,18.5791,30000.0
2014-09-26 14:00:00,20.91,20.96,20.9,20.96,45900.0,18.588,18.6325,18.5791,18.6325,45900.0
2014-09-26 14:10:00,20.96,20.99,20.95,20.99,49700.0,18.6325,18.6591,18.6236,18.6591,49700.0
2014-09-26 14:20:00,20.98,20.99,20.94,20.95,90700.0,18.6502,18.6591,18.6147,18.6236,90700.0
2014-09-26 14:30:00,20.96,20.97,20.93,20.96,61100.0,18.6325,18.6413,18.6058,18.6325,61100.0
2014-09-26 14:40:00,20.97,20.97,20.95,20.97,38500.0,18.6413,18.6413,18.6236,18.6413,38500.0
2014-09-26 14:50:00,20.96,20.97,20.91,20.93,77300.0,18.6325,18.6413,18.588,18.6058,77300.0
2014-09-26 15:00:00,20.93,20.94,20.91,20.94,62400.0,18.6058,18.6147,18.588,18.6147,62400.0
2014-09-26 15:10:00,20.94,20.94,20.9,20.9,46500.0,18.6147,18.6147,18.5791,18.5791,46500.0
2014-09-26 15:20:00,20.9,20.94,20.9,20.94,104800.0,18.5791,18.6147,18.5791,18.6147,104800.0
2014-09-26 15:30:00,20.94,20.95,20.9,20.9,68800.0,18.6147,18.6236,18.5791,18.5791,68800.0
2014-09-26 15:40:00,20.9,20.92,20.86,20.87,172900.0,18.5791,18.5969,18.5436,18.5524,172900.0
2014-09-26 15:50:00,20.88,20.91,20.87,20.89,292600.0,18.5613,18.588,18.5524,18.5702,292600.0
2014-09-29 09:30:00,20.7,20.8,20.69,20.79,108600.0,18.4013,18.4902,18.3924,18.4813,108600.0
2014-09-29 09:40:00,20.78,20.83,20.77,20.79,72700.0,18.4724,18.5169,18.4636,18.4813,72700.0
2014-09-29 09:50:00,20.78,20.78,20.71,20.73,39900.0,18.4724,18.4724,18.4102,18.428,39900.0
2014-09-29 10:00:00,20.72,20.73,20.65,20.67,105000.0,18.4191,18.428,18.3569,18.3747,105000.0
2014-09-29 10:10:00,20.67,20.73,20.65,20.72,64000.0,18.3747,18.428,18.3569,18.4191,64000.0
2014-09-29 10:20:00,20.73,20.77,20.67,20.67,54500.0,18.428,18.4636,18.3747,18.3747,54500.0
2014-09-29 10:30:00,20.66,20.7,20.65,20.7,46400.0,18.3658,18.4013,18.3569,18.4013,46400.0
2014-09-29 10:40:00,20.7,20.74,20.69,20.73,33300.0,18.4013,18.4369,18.3924,18.428,33300.0
2014-09-29 10:50:00,20.73,20.75,20.72,20.74,58900.0,18.428,18.4458,18.4191,18.4369,58900.0
2014-09-29 11:00:00,20.74,20.76,20.73,20.74,48400.0,18.4369,18.4547,18.428,18.4369,48400.0
2014-09-29 11:10:00,20.74,20.81,20.74,20.8,40300.0,18.4369,18.4991,18.4369,18.4902,40300.0
2014-09-29 11:20:00,20.79,20.8,20.73,20.77,43700.0,18.4813,18.4902,18.428,18.4636,43700.0
2014-09-29 11:30:00,20.77,20.78,20.74,20.75,29300.0,18.4636,18.4724,18.4369,18.4458,29300.0
2014-09-29 11:40:00,20.74,20.79,20.73,20.79,39100.0,18.4369,18.4813,18.428,18.4813,39100.0
2014-09-29 11:50:00,20.79,20.82,20.78,20.82,26800.0,18.4813,18.508,18.4724,18.508,26800.0
2014-09-29 12:00:00,20.82,20.82,20.77,20.79,38700.0,18.508,18.508,18.4636,18.4813,38700.0
2014-09-29 12:10:00,20.79,20.79,20.74,20.77,56500.0,18.4813,18.4813,18.4369,18.4636,56500.0
2014-09-29 12:20:00,20.76,20.77,20.73,20.74,66100.0,18.4547,18.4636,18.428,18.4369,66100.0
2014-09-29 12:30:00,20.75,20.76,20.72,20.73,30800.0,18.4458,18.4547,18.4191,18.428,30800.0
2014-09-29 12:40:00,20.73,20.76,20.72,20.73,29400.0,18.428,18.4547,18.4191,18.428,29400.0
2014-09-29 12:50:00,20.73,20.76,20.71,20.71,32800.0,18.428,18.4547,18.4102,18.4102,32800.0
2014-09-29 13:00:00,20.71,20.72,20.7,20.72,28600.0,18.4102,18.4191,18.4013,18.4191,28600.0
2014-09-29 13:10:00,20.72,20.76,20.71,20.74,22300.0,18.4191,18.4547,18.4102,18.4369,22300.0
2014-09-29 13:20:00,20.73,20.75,20.73,20.75,25100.0,18.428,18.4458,18.428,18.4458,25100.0
2014-09-29 13:30:00,20.75,20.77,20.73,20.75,43400.0,18.4458,18.4636,18.428,18.4458,43400.0
2014-09-29 13:40:00,20.74,20.75,20.71,20.71,31700.0,18.4369,18.4458,18.4102,18.4102,31700.0
2014-09-29 13:50:00,20.72,20.73,20.71,20.72,23900.0,18.4191,18.428,18.4102,18.4191,23900.0
2014-09-29 14:00:00,20.71,20.74,20.7,20.71,55900.0,18.4102,18.4369,18.4013,18.4102,55900.0
2014-09-29 14:10:00,20.72,20.72,20.68,20.69,76600.0,18.4191,18.4191,18.3835,18.3924,76600.0
2014-09-29 14:20:00,20.68,20.7,20.67,20.69,83100.0,18.3835,18.4013,18.3747,18.3924,83100.0
2014-09-29 14:30:00,20.69,20.72,20.68,20.71,33700.0,18.3924,18.4191,18.3835,18.4102,33700.0
2014-09-29 14:40:00,20.72,20.72,20.69,20.71,31800.0,18.4191,18.4191,18.3924,18.4102,31800.0
2014-09-29 14:50:00,20.7,20.75,20.69,20.75,36000.0,18.4013,18.4458,18.3924,18.4458,36000.0
2014-09-29 15:00:00,20.75,20.75,20.73,20.73,36300.0,18.4458,18.4458,18.428,18.428,36300.0
2014-09-29 15:10:00,20.73,20.78,20.71,20.78,60900.0,18.428,18.4724,18.4102,18.4724,60900.0
2014-09-29 15:20:00,20.78,20.8,20.77,20.78,53000.0,18.4724,18.4902,18.4636,18.4724,53000.0
2014-09-29 15:30:00,20.78,20.8,20.76,20.77,82700.0,18.4724,18.4902,18.4547,18.4636,82700.0
2014-09-29 15:40:00,20.76,20.77,20.72,20.76,127400.0,18.4547,18.4636,18.4191,18.4547,127400.0
2014-09-29 15:50:00,20.76,20.77,20.72,20.73,377000.0,18.4547,18.4636,18.4191,18.428,377000.0
2014-09-30 09:30:00,20.72,20.78,20.57,20.57,137300.0,18.4191,18.4724,18.2858,18.2858,137300.0
2014-09-30 09:40:00,20.56,20.56,20.47,20.49,188400.0,18.2769,18.2769,18.1969,18.2146,188400.0
2014-09-30 09:50:00,20.5,20.55,20.41,20.54,82000.0,18.2235,18.268,18.1435,18.2591,82000.0
2014-09-30 10:00:00,20.53,20.54,20.41,20.46,74300.0,18.2502,18.2591,18.1435,18.188,74300.0
2014-09-30 10:10:00,20.46,20.49,20.43,20.47,102200.0,18.188,18.2146,18.1613,18.1969,102200.0
2014-09-30 10:20:00,20.47,20.47,20.41,20.43,67400.0,18.1969,18.1969,18.1435,18.1613,67400.0
2014-09-30 10:30:00,20.44,20.5,20.43,20.5,66200.0,18.1702,18.2235,18.1613,18.2235,66200.0
2014-09-30 10:40:00,20.5,20.59,20.49,20.52,93400.0,18.2235,18.3035,18.2146,18.2413,93400.0
2014-09-30 10:50:00,20.52,20.56,20.51,20.53,65900.0,18.2413,18.2769,18.2324,18.2502,65900.0
2014-09-30 11:00:00,20.52,20.58,20.51,20.58,58200.0,18.2413,18.2947,18.2324,18.2947,58200.0
2014-09-30 11:10:00,20.58,20.58,20.5,20.52,54500.0,18.2947,18.2947,18.2235,18.2413,54500.0
2014-09-30 11:20:00,20.52,20.59,20.5,20.56,49400.0,18.2413,18.3035,18.2235,18.2769,49400.0
2014-09-30 11:30:00,20.56,20.58,20.5,20.5,59200.0,18.2769,18.2947,18.2235,18.2235,59200.0
2014-09-30 11:40:00,20.5,20.54,20.49,20.54,65500.0,18.2235,18.2591,18.2146,18.2591,65500.0
2014-09-30 11:50:00,20.54,20.55,20.49,20.52,59600.0,18.2591,18.268,18.2146,18.2413,59600.0
2014-09-30 12:00:00,20.52,20.53,20.5,20.52,36100.0,18.2413,18.2502,18.2235,18.2413,36100.0
2014-09-30 12:10:00,20.52,20.55,20.51,20.54,31000.0,18.2413,18.268,18.2324,18.2591,31000.0
2014-09-30 12:20:00,20.54,20.54,20.47,20.5,31600.0,18.2591,18.2591,18.1969,18.2235,31600.0
2014-09-30 12:30:00,20.49,20.49,20.44,20.44,51700.0,18.2146,18.2146,18.1702,18.1702,51700.0
2014-09-30 12:40:00,20.44,20.48,20.43,20.46,28500.0,18.1702,18.2058,18.1613,18.188,28500.0
2014-09-30 12:50:00,20.46,20.49,20.44,20.45,28500.0,18.188,18.2146,18.1702,18.1791,28500.0
2014-09-30 13:00:00,20.44,20.5,20.44,20.48,48100.0,18.1702,18.2235,18.1702,18.2058,48100.0
2014-09-30 13:10:00,20.48,20.51,20.48,20.49,72800.0,18.2058,18.2324,18.2058,18.2146,72800.0
2014-09-30 13:20:00,20.49,20.5,20.45,20.47,216500.0,18.2146,18.2235,18.1791,18.1969,216500.0
2014-09-30 13:30:00,20.48,20.5,20.46,20.46,59300.0,18.2058,18.2235,18.188,18.188,59300.0
2014-09-30 13:40:00,20.46,20.46,20.4,20.42,103800.0,18.188,18.188,18.1346,18.1524,103800.0
2014-09-30 13:50:00,20.41,20.44,20.4,20.44,50000.0,18.1435,18.1702,18.1346,18.1702,50000.0
2014-09-30 14:00:00,20.45,20.46,20.44,20.46,87800.0,18.1791,18.188,18.1702,18.188,87800.0
2014-09-30 14:10:00,20.47,20.48,20.44,20.44,53900.0,18.1969,18.2058,18.1702,18.1702,53900.0
2014-09-30 14:20:00,20.44,20.47,20.41,20.46,95800.0,18.1702,18.1969,18.1435,18.188,95800.0
2014-09-30 14:30:00,20.46,20.49,20.45,20.47,137000.0,18.188,18.2146,18.1791,18.1969,137000.0
2014-09-30 14:40:00,20.48,20.52,20.46,20.52,81500.0,18.2058,18.2413,18.188,18.2413,81500.0
2014-09-30 14:50:00,20.52,20.55,20.51,20.54,64100.0,18.2413,18.268,18.2324,18.2591,64100.0
2014-09-30 15:00:00,20.54,20.54,20.49,20.5,126200.0,18.2591,18.2591,18.2146,18.2235,126200.0
2014-09-30 15:10:00,20.5,20.53,20.47,20.52,120100.0,18.2235,18.2502,18.1969,18.2413,120100.0
2014-09-30 15:20:00,20.52,20.54,20.5,20.51,97900.0,18.2413,18.2591,18.2235,18.2324,97900.0
2014-09-30 15:30:00,20.51,20.55,20.47,20.52,181700.0,18.2324,18.268,18.1969,18.2413,181700.0
2014-09-30 15:40:00,20.52,20.55,20.51,20.51,216700.0,18.2413,18.268,18.2324,18.2324,216700.0
2014-09-30 15:50:00,20.52,20.56,20.51,20.51,437700.0,18.2413,18.2769,18.2324,18.2324,437700.0
2014-10-01 09:30:00,20.51,20.51,20.37,20.41,126800.0,18.2324,18.2324,18.108,18.1435,126800.0
2014-10-01 09:40:00,20.4,20.51,20.39,20.48,81700.0,18.1346,18.2324,18.1258,18.2058,81700.0
2014-10-01 09:50:00,20.46,20.51,20.42,20.43,106600.0,18.188,18.2324,18.1524,18.1613,106600.0
2014-10-01 10:00:00,20.42,20.43,20.3,20.32,244800.0,18.1524,18.1613,18.0457,18.0635,244800.0
2014-10-01 10:10:00,20.31,20.35,20.29,20.3,127200.0,18.0546,18.0902,18.0369,18.0457,127200.0
2014-10-01 10:20:00,20.3,20.37,20.29,20.35,99800.0,18.0457,18.108,18.0369,18.0902,99800.0
2014-10-01 10:30:00,20.34,20.34,20.26,20.27,105200.0,18.0813,18.0813,18.0102,18.0191,105200.0
2014-10-01 10:40:00,20.28,20.31,20.25,20.28,144500.0,18.028,18.0546,18.0013,18.028,144500.0
2014-10-01 10:50:00,20.28,20.37,20.27,20.36,62600.0,18.028,18.108,18.0191,18.0991,62600.0
2014-10-01 11:00:00,20.37,20.5,20.36,20.48,102200.0,18.108,18.2235,18.0991,18.2058,102200.0
2014-10-01 11:10:00,20.47,20.48,20.42,20.45,84200.0,18.1969,18.2058,18.1524,18.1791,84200.0
2014-10-01 11:20:00,20.45,20.45,20.37,20.39,61100.0,18.1791,18.1791,18.108,18.1258,61100.0
2014-10-01 11:30:00,20.38,20.43,20.38,20.43,46400.0,18.1169,18.1613,18.1169,18.1613,46400.0
2014-10-01 11:40:00,20.42,20.43,20.38,20.39,37800.0,18.1524,18.1613,18.1169,18.1258,37800.0
2014-10-01 11:50:00,20.39,20.48,20.39,20.45,74700.0,18.1258,18.2058,18.1258,18.1791,74700.0
2014-10-01 12:00:00,20.44,20.46,20.42,20.45,53300.0,18.1702,18.188,18.1524,18.1791,53300.0
2014-10-01 12:10:00,20.45,20.45,20.39,20.41,42800.0,18.1791,18.1791,18.1258,18.1435,42800.0
2014-10-01 12:20:00,20.42,20.44,20.4,20.43,52200.0,18.1524,18.1702,18.1346,18.1613,52200.0
2014-10-01 12:30:00,20.42,20.43,20.38,20.4,64500.0,18.1524,18.1613,18.1169,18.1346,64500.0
2014-10-01 12:40:00,20.39,20.39,20.35,20.35,46300.0,18.1258,18.1258,18.0902,18.0902,46300.0
2014-10-01 12:50:00,20.34,20.39,20.34,20.37,41400.0,18.0813,18.1258,18.0813,18.108,41400.0
2014-10-01 13:00:00,20.37,20.38,20.33,20.35,57500.0,18.108,18.1169,18.0724,18.0902,57500.0
2014-10-01 13:10:00,20.35,20.38,20.32,20.33,31000.0,18.0902,18.1169,18.0635,18.0724,31000.0
2014-10-01 13:20:00,20.32,20.36,20.31,20.36,73700.0,18.0635,18.0991,18.0546,18.0991,73700.0
2014-10-01 13:30:00,20.37,20.37,20.27,20.28,78900.0,18.108,18.108,18.0191,18.028,78900.0
2014-10-01 13:40:00,20.28,20.29,20.25,20.27,80200.0,18.028,18.0369,18.0013,18.0191,80200.0
2014-10-01 13:50:00,20.27,20.29,20.26,20.27,63300.0,18.0191,18.0369,18.0102,18.0191,63300.0
2014-10-01 14:00:00,20.28,20.34,20.27,20.31,50100.0,18.028,18.0813,18.0191,18.0546,50100.0
2014-10-01 14:10:00,20.32,20.35,20.31,20.35,34500.0,18.0635,18.0902,18.0546,18.0902,34500.0
2014-10-01 14:20:00,20.34,20.37,20.32,20.36,42400.0,18.0813,18.108,18.0635,18.0991,42400.0
2014-10-01 14:30:00,20.36,20.37,20.34,20.36,42400.0,18.0991,18.108,18.0813,18.0991,42400.0
2014-10-01 14:40:00,20.36,20.37,20.33,20.35,40300.0,18.0991,18.108,18.0724,18.0902,40300.0
2014-10-01 14:50:00,20.34,20.35,20.29,20.29,46000.0,18.0813,18.0902,18.0369,18.0369,46000.0
2014-10-01 15:00:00,20.29,20.3,20.24,20.24,122200.0,18.0369,18.0457,17.9924,17.9924,122200.0
2014-10-01 15:10:00,20.24,20.32,20.24,20.31,99700.0,17.9924,18.0635,17.9924,18.0546,99700.0
2014-10-01 15:20:00,20.3,20.33,20.26,20.33,144100.0,18.0457,18.0724,18.0102,18.0724,144100.0
2014-10-01 15:30:00,20.32,20.36,20.31,20.32,156600.0,18.0635,18.0991,18.0546,18.0635,156600.0
2014-10-01 15:40:00,20.33,20.36,20.32,20.35,228200.0,18.0724,18.0991,18.0635,18.0902,228200.0
2014-10-01 15:50:00,20.35,20.36,20.31,20.31,293100.0,18.0902,18.0991,18.0546,18.0546,293100.0
2014-10-02 09:30:00,20.34,20.4,20.28,20.35,173100.0,18.0813,18.1346,18.028,18.0902,173100.0
2014-10-02 09:40:00,20.34,20.35,20.26,20.29,97300.0,18.0813,18.0902,18.0102,18.0369,97300.0
2014-10-02 09:50:00,20.28,20.32,20.2,20.22,98200.0,18.028,18.0635,17.9569,17.9746,98200.0
2014-10-02 10:00:00,20.22,20.26,20.21,20.22,109500.0,17.9746,18.0102,17.9657,17.9746,109500.0
2014-10-02 10:10:00,20.23,20.24,20.14,20.16,116300.0,17.9835,17.9924,17.9035,17.9213,116300.0
2014-10-02 10:20:00,20.15,20.22,20.14,20.2,95600.0,17.9124,17.9746,17.9035,17.9569,95600.0
2014-10-02 10:30:00,20.21,20.22,20.19,20.2,150200.0,17.9657,17.9746,17.948,17.9569,150200.0
2014-10-02 10:40:00,20.21,20.23,20.17,20.21,121900.0,17.9657,17.9835,17.9302,17.9657,121900.0
2014-10-02 10:50:00,20.22,20.22,20.19,20.2,168700.0,17.9746,17.9746,17.948,17.9569,168700.0
2014-10-02 11:00:00,20.21,20.27,20.2,20.25,138700.0,17.9657,18.0191,17.9569,18.0013,138700.0
2014-10-02 11:10:00,20.25,20.28,20.23,20.23,111700.0,18.0013,18.028,17.9835,17.9835,111700.0
2014-10-02 11:20:00,20.23,20.25,20.22,20.23,88400.0,17.9835,18.0013,17.9746,17.9835,88400.0
2014-10-02 11:30:00,20.24,20.24,20.16,20.18,76500.0,17.9924,17.9924,17.9213,17.9391,76500.0
2014-10-02 11:40:00,20.18,20.18,20.1,20.14,151300.0,17.9391,17.9391,17.868,17.9035,151300.0
2014-10-02 11:50:00,20.14,20.17,20.11,20.11,152100.0,17.9035,17.9302,17.8768,17.8768,152100.0
2014-10-02 12:00:00,20.12,20.14,20.11,20.14,70300.0,17.8857,17.9035,17.8768,17.9035,70300.0
2014-10-02 12:10:00,20.15,20.17,20.13,20.14,41300.0,17.9124,17.9302,17.8946,17.9035,41300.0
2014-10-02 12:20:00,20.14,20.17,20.13,20.14,37600.0,17.9035,17.9302,17.8946,17.9035,37600.0
2014-10-02 12:30:00,20.15,20.16,20.1,20.1,93500.0,17.9124,17.9213,17.868,17.868,93500.0
2014-10-02 12:40:00,20.1,20.12,20.08,20.1,112900.0,17.868,17.8857,17.8502,17.868,112900.0
2014-10-02 12:50:00,20.11,20.22,20.1,20.22,59200.0,17.8768,17.9746,17.868,17.9746,59200.0
2014-10-02 13:00:00,20.22,20.24,20.2,20.23,54500.0,17.9746,17.9924,17.9569,17.9835,54500.0
2014-10-02 13:10:00,20.23,20.29,20.22,20.29,79600.0,17.9835,18.0369,17.9746,18.0369,79600.0
2014-10-02 13:20:00,20.29,20.32,20.25,20.31,96200.0,18.0369,18.0635,18.0013,18.0546,96200.0
2014-10-02 13:30:00,20.31,20.35,20.29,20.3,126700.0,18.0546,18.0902,18.0369,18.0457,126700.0
2014-10-02 13:40:00,20.3,20.32,20.29,20.29,48300.0,18.0457,18.0635,18.0369,18.0369,48300.0
2014-10-02 13:50:00,20.29,20.34,20.29,20.32,72900.0,18.0369,18.0813,18.0369,18.0635,72900.0
2014-10-02 14:00:00,20.33,20.44,20.32,20.41,100300.0,18.0724,18.1702,18.0635,18.1435,100300.0
2014-10-02 14:10:00,20.41,20.46,20.39,20.41,149100.0,18.1435,18.188,18.1258,18.1435,149100.0
2014-10-02 14:20:00,20.41,20.41,20.36,20.38,88500.0,18.1435,18.1435,18.0991,18.1169,88500.0
2014-10-02 14:30:00,20.38,20.4,20.36,20.39,86800.0,18.1169,18.1346,18.0991,18.1258,86800.0
2014-10-02 14:40:00,20.39,20.47,20.38,20.45,114600.0,18.1258,18.1969,18.1169,18.1791,114600.0
2014-10-02 14:50:00,20.45,20.5,20.45,20.48,86300.0,18.1791,18.2235,18.1791,18.2058,86300.0
2014-10-02 15:00:00,20.48,20.5,20.45,20.48,78500.0,18.2058,18.2235,18.1791,18.2058,78500.0
2014-10-02 15:10:00,20.48,20.48,20.44,20.45,83600.0,18.2058,18.2058,18.1702,18.1791,83600.0
2014-10-02 15:20:00,20.45,20.47,20.44,20.46,87200.0,18.1791,18.1969,18.1702,18.188,87200.0
2014-10-02 15:30:00,20.46,20.5,20.44,20.5,227300.0,18.188,18.2235,18.1702,18.2235,227300.0
2014-10-02 15:40:00,20.5,20.54,20.49,20.54,385100.0,18.2235,18.2591,18.2146,18.2591,385100.0
2014-10-02 15:50:00,20.53,20.54,20.49,20.5,399900.0,18.2502,18.2591,18.2146,18.2235,399900.0
2014-10-03 09:30:00,20.66,20.79,20.58,20.63,178000.0,18.3658,18.4813,18.2947,18.3391,178000.0
2014-10-03 09:40:00,20.62,20.85,20.62,20.83,168900.0,18.3302,18.5347,18.3302,18.5169,168900.0
2014-10-03 09:50:00,20.83,20.87,20.77,20.86,61800.0,18.5169,18.5524,18.4636,18.5436,61800.0
2014-10-03 10:00:00,20.86,20.93,20.84,20.84,121400.0,18.5436,18.6058,18.5258,18.5258,121400.0
2014-10-03 10:10:00,20.84,20.85,20.81,20.82,43100.0,18.5258,18.5347,18.4991,18.508,43100.0
2014-10-03 10:20:00,20.81,20.85,20.76,20.76,90200.0,18.4991,18.5347,18.4547,18.4547,90200.0
2014-10-03 10:30:00,20.75,20.79,20.71,20.79,90700.0,18.4458,18.4813,18.4102,18.4813,90700.0
2014-10-03 10:40:00,20.79,20.8,20.71,20.74,97300.0,18.4813,18.4902,18.4102,18.4369,97300.0
2014-10-03 10:50:00,20.73,20.77,20.73,20.77,67100.0,18.428,18.4636,18.428,18.4636,67100.0
2014-10-03 11:00:00,20.76,20.83,20.76,20.82,57000.0,18.4547,18.5169,18.4547,18.508,57000.0
2014-10-03 11:10:00,20.82,20.82,20.76,20.76,51600.0,18.508,18.508,18.4547,18.4547,51600.0
2014-10-03 11:20:00,20.76,20.81,20.75,20.8,76200.0,18.4547,18.4991,18.4458,18.4902,76200.0
2014-10-03 11:30:00,20.81,20.87,20.79,20.85,114800.0,18.4991,18.5524,18.4813,18.5347,114800.0
2014-10-03 11:40:00,20.85,20.9,20.84,20.9,108200.0,18.5347,18.5791,18.5258,18.5791,108200.0
2014-10-03 11:50:00,20.89,20.93,20.86,20.86,71200.0,18.5702,18.6058,18.5436,18.5436,71200.0
2014-10-03 12:00:00,20.86,20.94,20.83,20.87,73300.0,18.5436,18.6147,18.5169,18.5524,73300.0
2014-10-03 12:10:00,20.86,20.92,20.86,20.91,42400.0,18.5436,18.5969,18.5436,18.588,42400.0
2014-10-03 12:20:00,20.91,20.93,20.87,20.88,33500.0,18.588,18.6058,18.5524,18.5613,33500.0
2014-10-03 12:30:00,20.88,20.9,20.86,20.87,60600.0,18.5613,18.5791,18.5436,18.5524,60600.0
2014-10-03 12:40:00,20.87,20.87,20.84,20.84,75200.0,18.5524,18.5524,18.5258,18.5258,75200.0
2014-10-03 12:50:00,20.84,20.85,20.8,20.8,27900.0,18.5258,18.5347,18.4902,18.4902,27900.0
2014-10-03 13:00:00,20.8,20.8,20.71,20.71,52600.0,18.4902,18.4902,18.4102,18.4102,52600.0
2014-10-03 13:10:00,20.72,20.81,20.72,20.8,68800.0,18.4191,18.4991,18.4191,18.4902,68800.0
2014-10-03 13:20:00,20.81,20.82,20.78,20.78,38600.0,18.4991,18.508,18.4724,18.4724,38600.0
2014-10-03 13:30:00,20.79,20.82,20.73,20.74,87500.0,18.4813,18.508,18.428,18.4369,87500.0
2014-10-03 13:40:00,20.74,20.79,20.73,20.79,25500.0,18.4369,18.4813,18.428,18.4813,25500.0
2014-10-03 13:50:00,20.79,20.83,20.78,20.82,28600.0,18.4813,18.5169,18.4724,18.508,28600.0
2014-10-03 14:00:00,20.82,20.86,20.82,20.82,121000.0,18.508,18.5436,18.508,18.508,121000.0
2014-10-03 14:10:00,20.81,20.82,20.8,20.8,20700.0,18.4991,18.508,18.4902,18.4902,20700.0
2014-10-03 14:20:00,20.8,20.84,20.8,20.83,60200.0,18.4902,18.5258,18.4902,18.5169,60200.0
2014-10-03 14:30:00,20.84,20.85,20.82,20.85,42800.0,18.5258,18.5347,18.508,18.5347,42800.0
2014-10-03 14:40:00,20.85,20.85,20.82,20.82,101900.0,18.5347,18.5347,18.508,18.508,101900.0
2014-10-03 14:50:00,20.82,20.82,20.81,20.82,20700.0,18.508,18.508,18.4991,18.508,20700.0
2014-10-03 15:00:00,20.81,20.82,20.75,20.76,121400.0,18.4991,18.508,18.4458,18.4547,121400.0
2014-10-03 15:10:00,20.77,20.77,20.73,20.77,78500.0,18.4636,18.4636,18.428,18.4636,78500.0
2014-10-03 15:20:00,20.76,20.77,20.74,20.75,67700.0,18.4547,18.4636,18.4369,18.4458,67700.0
2014-10-03 15:30:00,20.75,20.77,20.72,20.75,127000.0,18.4458,18.4636,18.4191,18.4458,127000.0
2014-10-03 15:40:00,20.75,20.77,20.73,20.77,148700.0,18.4458,18.4636,18.428,18.4636,148700.0
2014-10-03 15:50:00,20.77,20.78,20.72,20.73,671800.0,18.4636,18.4724,18.4191,18.428,671800.0
2014-10-06 09:30:00,20.88,21.0,20.86,21.0,155600.0,18.5613,18.668,18.5436,18.668,155600.0
2014-10-06 09:40:00,21.01,21.15,21.01,21.12,246300.0,18.6769,18.8014,18.6769,18.7747,246300.0
2014-10-06 09:50:00,21.12,21.12,20.98,20.99,107100.0,18.7747,18.7747,18.6502,18.6591,107100.0
2014-10-06 10:00:00,21.0,21.06,20.98,21.04,94200.0,18.668,18.7214,18.6502,18.7036,94200.0
2014-10-06 10:10:00,21.04,21.04,20.96,20.98,65500.0,18.7036,18.7036,18.6325,18.6502,65500.0
2014-10-06 10:20:00,20.97,20.99,20.93,20.96,67600.0,18.6413,18.6591,18.6058,18.6325,67600.0
2014-10-06 10:30:00,20.96,21.03,20.95,21.0,88200.0,18.6325,18.6947,18.6236,18.668,88200.0
2014-10-06 10:40:00,21.0,21.05,21.0,21.0,46100.0,18.668,18.7125,18.668,18.668,46100.0
2014-10-06 10:50:00,21.0,21.0,20.95,20.97,53100.0,18.668,18.668,18.6236,18.6413,53100.0
2014-10-06 11:00:00,20.97,21.05,20.96,21.04,46500.0,18.6413,18.7125,18.6325,18.7036,46500.0
2014-10-06 11:10:00,21.04,21.06,21.01,21.04,51700.0,18.7036,18.7214,18.6769,18.7036,51700.0
2014-10-06 11:20:00,21.04,21.04,20.99,21.01,32700.0,18.7036,18.7036,18.6591,18.6769,32700.0
2014-10-06 11:30:00,21.02,21.07,21.02,21.02,56200.0,18.6858,18.7302,18.6858,18.6858,56200.0
2014-10-06 11:40:00,21.01,21.03,20.91,20.93,92400.0,18.6769,18.6947,18.588,18.6058,92400.0
2014-10-06 11:50:00,20.92,20.99,20.92,20.99,34900.0,18.5969,18.6591,18.5969,18.6591,34900.0
2014-10-06 12:00:00,20.99,21.04,20.98,21.02,44200.0,18.6591,18.7036,18.6502,18.6858,44200.0
2014-10-06 12:10:00,21.01,21.03,20.98,21.03,67800.0,18.6769,18.6947,18.6502,18.6947,67800.0
2014-10-06 12:20:00,21.02,21.03,20.97,20.99,48400.0,18.6858,18.6947,18.6413,18.6591,48400.0
2014-10-06 12:30:00,20.99,21.02,20.97,20.97,53700.0,18.6591,18.6858,18.6413,18.6413,53700.0
2014-10-06 12:40:00,20.97,20.99,20.91,20.93,57800.0,18.6413,18.6591,18.588,18.6058,57800.0
2014-10-06 12:50:00,20.94,20.98,20.93,20.95,32800.0,18.6147,18.6502,18.6058,18.6236,32800.0
2014-10-06 13:00:00,20.95,20.98,20.93,20.94,76800.0,18.6236,18.6502,18.6058,18.6147,76800.0
2014-10-06 13:10:00,20.94,20.95,20.93,20.94,96900.0,18.6147,18.6236,18.6058,18.6147,96900.0
2014-10-06 13:20:00,20.94,20.98,20.94,20.98,44000.0,18.6147,18.6502,18.6147,18.6502,44000.0
2014-10-06 13:30:00,20.98,20.99,20.95,20.96,35500.0,18.6502,18.6591,18.6236,18.6325,35500.0
2014-10-06 13:40:00,20.97,21.0,20.96,20.96,25000.0,18.6413,18.668,18.6325,18.6325,25000.0
2014-10-06 13:50:00,20.96,21.02,20.95,21.0,39900.0,18.6325,18.6858,18.6236,18.668,39900.0
2014-10-06 14:00:00,21.01,21.02,20.96,20.96,74100.0,18.6769,18.6858,18.6325,18.6325,74100.0
2014-10-06 14:10:00,20.96,21.01,20.96,21.01,30700.0,18.6325,18.6769,18.6325,18.6769,30700.0
2014-10-06 14:20:00,21.01,21.04,21.0,21.01,31900.0,18.6769,18.7036,18.668,18.6769,31900.0
2014-10-06 14:30:00,21.0,21.02,20.99,21.0,40300.0,18.668,18.6858,18.6591,18.668,40300.0
2014-10-06 14:40:00,21.0,21.01,20.97,20.97,48600.0,18.668,18.6769,18.6413,18.6413,48600.0
2014-10-06 14:50:00,20.98,20.99,20.97,20.97,23500.0,18.6502,18.6591,18.6413,18.6413,23500.0
2014-10-06 15:00:00,20.97,20.98,20.92,20.93,44700.0,18.6413,18.6502,18.5969,18.6058,44700.0
2014-10-06 15:10:00,20.93,20.98,20.92,20.98,61700.0,18.6058,18.6502,18.5969,18.6502,61700.0
2014-10-06 15:20:00,20.98,21.01,20.96,20.98,66200.0,18.6502,18.6769,18.6325,18.6502,66200.0
2014-10-06 15:30:00,20.98,20.98,20.95,20.97,99900.0,18.6502,18.6502,18.6236,18.6413,99900.0
2014-10-06 15:40:00,20.97,20.98,20.95,20.96,91700.0,18.6413,18.6502,18.6236,18.6325,91700.0
2014-10-06 15:50:00,20.96,20.96,20.94,20.94,277800.0,18.6325,18.6325,18.6147,18.6147,277800.0
2014-10-07 09:30:00,20.81,20.87,20.77,20.81,123100.0,18.4991,18.5524,18.4636,18.4991,123100.0
2014-10-07 09:40:00,20.8,20.87,20.68,20.81,200900.0,18.4902,18.5524,18.3835,18.4991,200900.0
2014-10-07 09:50:00,20.8,20.93,20.8,20.91,160200.0,18.4902,18.6058,18.4902,18.588,160200.0
2014-10-07 10:00:00,20.91,20.99,20.91,20.96,150900.0,18.588,18.6591,18.588,18.6325,150900.0
2014-10-07 10:10:00,20.97,21.03,20.95,21.01,69100.0,18.6413,18.6947,18.6236,18.6769,69100.0
2014-10-07 10:20:00,21.01,21.03,20.98,20.98,56000.0,18.6769,18.6947,18.6502,18.6502,56000.0
2014-10-07 10:30:00,20.99,21.07,20.97,20.98,118300.0,18.6591,18.7302,18.6413,18.6502,118300.0
2014-10-07 10:40:00,20.98,21.08,20.96,21.05,66500.0,18.6502,18.7391,18.6325,18.7125,66500.0
2014-10-07 10:50:00,21.05,21.08,20.98,21.0,72500.0,18.7125,18.7391,18.6502,18.668,72500.0
2014-10-07 11:00:00,21.0,21.0,20.93,20.98,100500.0,18.668,18.668,18.6058,18.6502,100500.0
2014-10-07 11:10:00,20.97,21.02,20.96,21.01,63400.0,18.6413,18.6858,18.6325,18.6769,63400.0
2014-10-07 11:20:00,21.01,21.04,20.99,20.99,48600.0,18.6769,18.7036,18.6591,18.6591,48600.0
2014-10-07 11:30:00,21.0,21.03,20.97,21.02,95500.0,18.668,18.6947,18.6413,18.6858,95500.0
2014-10-07 11:40:00,21.02,21.09,21.02,21.08,55100.0,18.6858,18.748,18.6858,18.7391,55100.0
2014-10-07 11:50:00,21.07,21.15,21.05,21.13,102500.0,18.7302,18.8014,18.7125,18.7836,102500.0
2014-10-07 12:00:00,21.13,21.13,21.1,21.1,31100.0,18.7836,18.7836,18.7569,18.7569,31100.0
2014-10-07 12:10:00,21.09,21.14,21.09,21.13,41100.0,18.748,18.7925,18.748,18.7836,41100.0
2014-10-07 12:20:00,21.13,21.13,21.09,21.12,33100.0,18.7836,18.7836,18.748,18.7747,33100.0
2014-10-07 12:30:00,21.12,21.14,21.08,21.08,33300.0,18.7747,18.7925,18.7391,18.7391,33300.0
2014-10-07 12:40:00,21.08,21.11,21.04,21.04,41600.0,18.7391,18.7658,18.7036,18.7036,41600.0
2014-10-07 12:50:00,21.04,21.11,21.04,21.09,152200.0,18.7036,18.7658,18.7036,18.748,152200.0
2014-10-07 13:00:00,21.09,21.09,21.0,21.01,40700.0,18.748,18.748,18.668,18.6769,40700.0
2014-10-07 13:10:00,21.0,21.03,20.99,21.01,54100.0,18.668,18.6947,18.6591,18.6769,54100.0
2014-10-07 13:20:00,21.01,21.03,20.99,21.01,40200.0,18.6769,18.6947,18.6591,18.6769,40200.0
2014-10-07 13:30:00,21.01,21.01,20.98,20.98,53500.0,18.6769,18.6769,18.6502,18.6502,53500.0
2014-10-07 13:40:00,20.98,21.0,20.98,20.99,42500.0,18.6502,18.668,18.6502,18.6591,42500.0
2014-10-07 13:50:00,20.99,21.0,20.98,20.99,68900.0,18.6591,18.668,18.6502,18.6591,68900.0
2014-10-07 14:00:00,20.99,20.99,20.94,20.95,50600.0,18.6591,18.6591,18.6147,18.6236,50600.0
2014-10-07 14:10:00,20.95,20.99,20.94,20.96,63300.0,18.6236,18.6591,18.6147,18.6325,63300.0
2014-10-07 14:20:00,20.96,20.96,20.86,20.87,73400.0,18.6325,18.6325,18.5436,18.5524,73400.0
2014-10-07 14:30:00,20.88,20.9,20.83,20.87,82000.0,18.5613,18.5791,18.5169,18.5524,82000.0
2014-10-07 14:40:00,20.87,20.9,20.87,20.89,54900.0,18.5524,18.5791,18.5524,18.5702,54900.0
2014-10-07 14:50:00,20.89,20.9,20.86,20.87,45800.0,18.5702,18.5791,18.5436,18.5524,45800.0
2014-10-07 15:00:00,20.87,20.89,20.82,20.82,55300.0,18.5524,18.5702,18.508,18.508,55300.0
2014-10-07 15:10:00,20.82,20.83,20.78,20.78,61600.0,18.508,18.5169,18.4724,18.4724,61600.0
2014-10-07 15:20:00,20.79,20.82,20.76,20.82,83200.0,18.4813,18.508,18.4547,18.508,83200.0
2014-10-07 15:30:00,20.82,20.83,20.77,20.77,133200.0,18.508,18.5169,18.4636,18.4636,133200.0
2014-10-07 15:40:00,20.77,20.8,20.76,20.78,158100.0,18.4636,18.4902,18.4547,18.4724,158100.0
2014-10-07 15:50:00,20.79,20.79,20.72,20.73,418000.0,18.4813,18.4813,18.4191,18.428,418000.0
2014-10-08 09:30:00,20.74,20.92,20.71,20.9,135200.0,18.4369,18.5969,18.4102,18.5791,135200.0
2014-10-08 09:40:00,20.9,21.11,20.86,21.11,124100.0,18.5791,18.7658,18.5436,18.7658,124100.0
2014-10-08 09:50:00,21.1,21.11,20.91,20.95,133000.0,18.7569,18.7658,18.588,18.6236,133000.0
2014-10-08 10:00:00,20.95,20.96,20.85,20.91,152000.0,18.6236,18.6325,18.5347,18.588,152000.0
2014-10-08 10:10:00,20.91,20.97,20.87,20.87,73000.0,18.588,18.6413,18.5524,18.5524,73000.0
2014-10-08 10:20:00,20.87,20.95,20.85,20.93,81600.0,18.5524,18.6236,18.5347,18.6058,81600.0
2014-10-08 10:30:00,20.94,20.96,20.85,20.85,122700.0,18.6147,18.6325,18.5347,18.5347,122700.0
2014-10-08 10:40:00,20.85,20.85,20.72,20.75,150700.0,18.5347,18.5347,18.4191,18.4458,150700.0
2014-10-08 10:50:00,20.75,20.76,20.61,20.61,252100.0,18.4458,18.4547,18.3213,18.3213,252100.0
2014-10-08 11:00:00,20.61,20.63,20.54,20.63,115300.0,18.3213,18.3391,18.2591,18.3391,115300.0
2014-10-08 11:10:00,20.63,20.65,20.59,20.6,69800.0,18.3391,18.3569,18.3035,18.3124,69800.0
2014-10-08 11:20:00,20.59,20.68,20.59,20.68,77600.0,18.3035,18.3835,18.3035,18.3835,77600.0
2014-10-08 11:30:00,20.68,20.72,20.59,20.59,80000.0,18.3835,18.4191,18.3035,18.3035,80000.0
2014-10-08 11:40:00,20.59,20.6,20.57,20.57,36800.0,18.3035,18.3124,18.2858,18.2858,36800.0
2014-10-08 11:50:00,20.56,20.59,20.54,20.58,99900.0,18.2769,18.3035,18.2591,18.2947,99900.0
2014-10-08 12:00:00,20.59,20.61,20.56,20.56,124200.0,18.3035,18.3213,18.2769,18.2769,124200.0
2014-10-08 12:10:00,20.55,20.6,20.55,20.6,71800.0,18.268,18.3124,18.268,18.3124,71800.0
2014-10-08 12:20:00,20.59,20.62,20.58,20.59,37500.0,18.3035,18.3302,18.2947,18.3035,37500.0
2014-10-08 12:30:00,20.58,20.59,20.53,20.54,65100.0,18.2947,18.3035,18.2502,18.2591,65100.0
2014-10-08 12:40:00,20.54,20.55,20.52,20.54,34400.0,18.2591,18.268,18.2413,18.2591,34400.0
2014-10-08 12:50:00,20.55,20.55,20.52,20.54,30300.0,18.268,18.268,18.2413,18.2591,30300.0
2014-10-08 13:00:00,20.55,20.57,20.52,20.54,44400.0,18.268,18.2858,18.2413,18.2591,44400.0
2014-10-08 13:10:00,20.54,20.54,20.52,20.52,24800.0,18.2591,18.2591,18.2413,18.2413,24800.0
2014-10-08 13:20:00,20.52,20.53,20.48,20.48,46800.0,18.2413,18.2502,18.2058,18.2058,46800.0
2014-10-08 13:30:00,20.48,20.53,20.48,20.52,110500.0,18.2058,18.2502,18.2058,18.2413,110500.0
2014-10-08 13:40:00,20.52,20.62,20.5,20.62,68000.0,18.2413,18.3302,18.2235,18.3302,68000.0
2014-10-08 13:50:00,20.63,20.64,20.6,20.61,61600.0,18.3391,18.348,18.3124,18.3213,61600.0
2014-10-08 14:00:00,20.62,20.72,20.61,20.72,104000.0,18.3302,18.4191,18.3213,18.4191,104000.0
2014-10-08 14:10:00,20.73,20.83,20.72,20.82,233900.0,18.428,18.5169,18.4191,18.508,233900.0
2014-10-08 14:20:00,20.83,20.91,20.83,20.89,124800.0,18.5169,18.588,18.5169,18.5702,124800.0
2014-10-08 14:30:00,20.89,20.98,20.88,20.96,292600.0,18.5702,18.6502,18.5613,18.6325,292600.0
2014-10-08 14:40:00,20.95,20.96,20.9,20.9,141400.0,18.6236,18.6325,18.5791,18.5791,141400.0
2014-10-08 14:50:00,20.91,20.92,20.88,20.9,165600.0,18.588,18.5969,18.5613,18.5791,165600.0
2014-10-08 15:00:00,20.9,21.01,20.9,20.98,145200.0,18.5791,18.6769,18.5791,18.6502,145200.0
2014-10-08 15:10:00,20.98,21.02,20.97,21.0,124300.0,18.6502,18.6858,18.6413,18.668,124300.0
2014-10-08 15:20:00,20.99,21.05,20.98,21.05,197300.0,18.6591,18.7125,18.6502,18.7125,197300.0
2014-10-08 15:30:00,21.05,21.05,20.99,21.0,200500.0,18.7125,18.7125,18.6591,18.668,200500.0
2014-10-08 15:40:00,21.0,21.06,20.99,21.01,461900.0,18.668,18.7214,18.6591,18.6769,461900.0
2014-10-08 15:50:00,21.01,21.04,20.99,20.99,668900.0,18.6769,18.7036,18.6591,18.6591,668900.0
2014-10-09 09:30:00,20.98,21.18,20.98,21.14,89200.0,18.6502,18.828,18.6502,18.7925,89200.0
2014-10-09 09:40:00,21.14,21.16,21.02,21.05,122500.0,18.7925,18.8102,18.6858,18.7125,122500.0
2014-10-09 09:50:00,21.05,21.05,20.89,20.93,98800.0,18.7125,18.7125,18.5702,18.6058,98800.0
2014-10-09 10:00:00,20.94,20.96,20.84,20.86,87200.0,18.6147,18.6325,18.5258,18.5436,87200.0
2014-10-09 10:10:00,20.87,20.93,20.84,20.89,71900.0,18.5524,18.6058,18.5258,18.5702,71900.0
2014-10-09 10:20:00,20.89,20.9,20.74,20.8,106100.0,18.5702,18.5791,18.4369,18.4902,106100.0
2014-10-09 10:30:00,20.8,20.8,20.7,20.7,88500.0,18.4902,18.4902,18.4013,18.4013,88500.0
2014-10-09 10:40:00,20.7,20.72,20.68,20.71,109800.0,18.4013,18.4191,18.3835,18.4102,109800.0
2014-10-09 10:50:00,20.72,20.8,20.71,20.8,109900.0,18.4191,18.4902,18.4102,18.4902,109900.0
2014-10-09 11:00:00,20.8,20.83,20.76,20.81,69800.0,18.4902,18.5169,18.4547,18.4991,69800.0
2014-10-09 11:10:00,20.82,20.88,20.8,20.86,96900.0,18.508,18.5613,18.4902,18.5436,96900.0
2014-10-09 11:20:00,20.87,20.89,20.84,20.87,70400.0,18.5524,18.5702,18.5258,18.5524,70400.0
2014-10-09 11:30:00,20.88,20.88,20.79,20.79,72900.0,18.5613,18.5613,18.4813,18.4813,72900.0
2014-10-09 11:40:00,20.79,20.8,20.71,20.74,99900.0,18.4813,18.4902,18.4102,18.4369,99900.0
2014-10-09 11:50:00,20.75,20.78,20.68,20.72,69000.0,18.4458,18.4724,18.3835,18.4191,69000.0
2014-10-09 12:00:00,20.72,20.75,20.71,20.71,42300.0,18.4191,18.4458,18.4102,18.4102,42300.0
2014-10-09 12:10:00,20.72,20.75,20.67,20.69,99000.0,18.4191,18.4458,18.3747,18.3924,99000.0
2014-10-09 12:20:00,20.7,20.7,20.61,20.63,65900.0,18.4013,18.4013,18.3213,18.3391,65900.0
2014-10-09 12:30:00,20.62,20.7,20.61,20.68,59100.0,18.3302,18.4013,18.3213,18.3835,59100.0
2014-10-09 12:40:00,20.67,20.74,20.66,20.73,56400.0,18.3747,18.4369,18.3658,18.428,56400.0
2014-10-09 12:50:00,20.73,20.77,20.72,20.75,48700.0,18.428,18.4636,18.4191,18.4458,48700.0
2014-10-09 13:00:00,20.74,20.75,20.64,20.64,50500.0,18.4369,18.4458,18.348,18.348,50500.0
2014-10-09 13:10:00,20.65,20.71,20.61,20.68,68000.0,18.3569,18.4102,18.3213,18.3835,68000.0
2014-10-09 13:20:00,20.68,20.76,20.68,20.73,36800.0,18.3835,18.4547,18.3835,18.428,36800.0
2014-10-09 13:30:00,20.72,20.83,20.71,20.83,50400.0,18.4191,18.5169,18.4102,18.5169,50400.0
2014-10-09 13:40:00,20.83,20.84,20.79,20.82,47500.0,18.5169,18.5258,18.4813,18.508,47500.0
2014-10-09 13:50:00,20.82,20.84,20.75,20.8,83200.0,18.508,18.5258,18.4458,18.4902,83200.0
2014-10-09 14:00:00,20.8,20.8,20.7,20.72,124600.0,18.4902,18.4902,18.4013,18.4191,124600.0
2014-10-09 14:10:00,20.71,20.73,20.67,20.69,90200.0,18.4102,18.428,18.3747,18.3924,90200.0
2014-10-09 14:20:00,20.69,20.7,20.66,20.66,62200.0,18.3924,18.4013,18.3658,18.3658,62200.0
2014-10-09 14:30:00,20.66,20.76,20.63,20.74,141800.0,18.3658,18.4547,18.3391,18.4369,141800.0
2014-10-09 14:40:00,20.73,20.75,20.68,20.7,73200.0,18.428,18.4458,18.3835,18.4013,73200.0
2014-10-09 14:50:00,20.69,20.73,20.66,20.67,77200.0,18.3924,18.428,18.3658,18.3747,77200.0
2014-10-09 15:00:00,20.66,20.68,20.61,20.62,119100.0,18.3658,18.3835,18.3213,18.3302,119100.0
2014-10-09 15:10:00,20.63,20.71,20.62,20.7,99000.0,18.3391,18.4102,18.3302,18.4013,99000.0
2014-10-09 15:20:00,20.7,20.71,20.67,20.7,145800.0,18.4013,18.4102,18.3747,18.4013,145800.0
2014-10-09 15:30:00,20.7,20.76,20.69,20.69,182500.0,18.4013,18.4547,18.3924,18.3924,182500.0
2014-10-09 15:40:00,20.7,20.71,20.64,20.64,318100.0,18.4013,18.4102,18.348,18.348,318100.0
2014-10-09 15:50:00,20.64,20.71,20.64,20.65,383500.0,18.348,18.4102,18.348,18.3569,383500.0
2014-10-10 09:30:00,20.59,20.64,20.35,20.45,227500.0,18.3035,18.348,18.0902,18.1791,227500.0
2014-10-10 09:40:00,20.45,20.47,20.3,20.36,365200.0,18.1791,18.1969,18.0457,18.0991,365200.0
2014-10-10 09:50:00,20.36,20.44,20.19,20.24,794000.0,18.0991,18.1702,17.948,17.9924,794000.0
2014-10-10 10:00:00,20.24,20.28,20.09,20.12,593000.0,17.9924,18.028,17.8591,17.8857,593000.0
2014-10-10 10:10:00,20.13,20.18,20.05,20.1,278300.0,17.8946,17.9391,17.8235,17.868,278300.0
2014-10-10 10:20:00,20.09,20.11,19.81,19.82,641500.0,17.8591,17.8768,17.6102,17.619,641500.0
2014-10-10 10:30:00,19.82,19.83,19.72,19.81,512400.0,17.619,17.6279,17.5302,17.6102,512400.0
2014-10-10 10:40:00,19.8,19.93,19.76,19.88,524200.0,17.6013,17.7168,17.5657,17.6724,524200.0
2014-10-10 10:50:00,19.89,20.01,19.87,19.95,170900.0,17.6813,17.7879,17.6635,17.7346,170900.0
2014-10-10 11:00:00,19.96,20.11,19.95,20.01,394500.0,17.7435,17.8768,17.7346,17.7879,394500.0
2014-10-10 11:10:00,20.01,20.02,19.87,19.89,290500.0,17.7879,17.7968,17.6635,17.6813,290500.0
2014-10-10 11:20:00,19.89,19.98,19.89,19.95,292900.0,17.6813,17.7613,17.6813,17.7346,292900.0
2014-10-10 11:30:00,19.97,20.01,19.94,19.97,287900.0,17.7524,17.7879,17.7257,17.7524,287900.0
2014-10-10 11:40:00,19.97,20.04,19.92,20.03,165300.0,17.7524,17.8146,17.7079,17.8057,165300.0
2014-10-10 11:50:00,20.03,20.12,20.02,20.12,106800.0,17.8057,17.8857,17.7968,17.8857,106800.0
2014-10-10 12:00:00,20.12,20.21,20.12,20.16,280200.0,17.8857,17.9657,17.8857,17.9213,280200.0
2014-10-10 12:10:00,20.15,20.25,20.15,20.15,245300.0,17.9124,18.0013,17.9124,17.9124,245300.0
2014-10-10 12:20:00,20.16,20.25,20.12,20.2,195200.0,17.9213,18.0013,17.8857,17.9569,195200.0
2014-10-10 12:30:00,20.2,20.32,20.19,20.21,252700.0,17.9569,18.0635,17.948,17.9657,252700.0
2014-10-10 12:40:00,20.2,20.26,20.19,20.24,73900.0,17.9569,18.0102,17.948,17.9924,73900.0
2014-10-10 12:50:00,20.24,20.25,20.14,20.14,132600.0,17.9924,18.0013,17.9035,17.9035,132600.0
2014-10-10 13:00:00,20.15,20.2,20.13,20.19,92600.0,17.9124,17.9569,17.8946,17.948,92600.0
2014-10-10 13:10:00,20.19,20.2,20.08,20.09,78600.0,17.948,17.9569,17.8502,17.8591,78600.0
2014-10-10 13:20:00,20.09,20.1,20.03,20.05,127500.0,17.8591,17.868,17.8057,17.8235,127500.0
2014-10-10 13:30:00,20.04,20.13,20.04,20.12,96600.0,17.8146,17.8946,17.8146,17.8857,96600.0
2014-10-10 13:40:00,20.12,20.14,20.07,20.08,71900.0,17.8857,17.9035,17.8413,17.8502,71900.0
2014-10-10 13:50:00,20.08,20.16,20.08,20.15,114900.0,17.8502,17.9213,17.8502,17.9124,114900.0
2014-10-10 14:00:00,20.15,20.18,20.13,20.17,103300.0,17.9124,17.9391,17.8946,17.9302,103300.0
2014-10-10 14:10:00,20.17,20.18,20.1,20.1,106300.0,17.9302,17.9391,17.868,17.868,106300.0
2014-10-10 14:20:00,20.11,20.14,20.11,20.12,78200.0,17.8768,17.9035,17.8768,17.8857,78200.0
2014-10-10 14:30:00,20.13,20.14,20.05,20.1,147900.0,17.8946,17.9035,17.8235,17.868,147900.0
2014-10-10 14:40:00,20.1,20.13,20.05,20.09,99400.0,17.868,17.8946,17.8235,17.8591,99400.0
2014-10-10 14:50:00,20.09,20.12,20.07,20.07,73300.0,17.8591,17.8857,17.8413,17.8413,73300.0
2014-10-10 15:00:00,20.07,20.09,20.0,20.01,179500.0,17.8413,17.8591,17.7791,17.7879,179500.0
2014-10-10 15:10:00,20.01,20.06,19.95,19.96,185600.0,17.7879,17.8324,17.7346,17.7435,185600.0
2014-10-10 15:20:00,19.96,19.98,19.9,19.93,264600.0,17.7435,17.7613,17.6902,17.7168,264600.0
2014-10-10 15:30:00,19.94,19.95,19.88,19.88,255700.0,17.7257,17.7346,17.6724,17.6724,255700.0
2014-10-10 15:40:00,19.88,19.9,19.82,19.83,297600.0,17.6724,17.6902,17.619,17.6279,297600.0
2014-10-10 15:50:00,19.82,19.86,19.81,19.83,613500.0,17.619,17.6546,17.6102,17.6279,613500.0
2014-10-13 09:30:00,19.98,20.21,19.9,20.07,182400.0,17.7613,17.9657,17.6902,17.8413,182400.0
2014-10-13 09:40:00,20.07,20.09,19.75,19.76,174400.0,17.8413,17.8591,17.5568,17.5657,174400.0
2014-10-13 09:50:00,19.75,19.76,19.58,19.63,174300.0,17.5568,17.5657,17.4057,17.4501,174300.0
2014-10-13 10:00:00,19.64,19.75,19.62,19.63,141600.0,17.459,17.5568,17.4413,17.4501,141600.0
2014-10-13 10:10:00,19.63,19.68,19.45,19.45,210400.0,17.4501,17.4946,17.2901,17.2901,210400.0
2014-10-13 10:20:00,19.45,19.49,19.38,19.4,261100.0,17.2901,17.3257,17.2279,17.2457,261100.0
2014-10-13 10:30:00,19.4,19.47,19.39,19.44,181300.0,17.2457,17.3079,17.2368,17.2812,181300.0
2014-10-13 10:40:00,19.44,19.47,19.29,19.44,317800.0,17.2812,17.3079,17.1479,17.2812,317800.0
2014-10-13 10:50:00,19.44,19.59,19.43,19.54,236400.0,17.2812,17.4146,17.2724,17.3701,236400.0
2014-10-13 11:00:00,19.54,19.66,19.52,19.66,131300.0,17.3701,17.4768,17.3524,17.4768,131300.0
2014-10-13 11:10:00,19.66,19.66,19.54,19.54,238300.0,17.4768,17.4768,17.3701,17.3701,238300.0
2014-10-13 11:20:00,19.53,19.55,19.44,19.45,135600.0,17.3613,17.379,17.2812,17.2901,135600.0
2014-10-13 11:30:00,19.45,19.53,19.43,19.46,106900.0,17.2901,17.3613,17.2724,17.299,106900.0
2014-10-13 11:40:00,19.47,19.59,19.44,19.57,212800.0,17.3079,17.4146,17.2812,17.3968,212800.0
2014-10-13 11:50:00,19.58,19.65,19.58,19.62,94000.0,17.4057,17.4679,17.4057,17.4413,94000.0
2014-10-13 12:00:00,19.62,19.64,19.59,19.62,75900.0,17.4413,17.459,17.4146,17.4413,75900.0
2014-10-13 12:10:00,19.62,19.71,19.61,19.71,66900.0,17.4413,17.5213,17.4324,17.5213,66900.0
2014-10-13 12:20:00,19.71,19.82,19.67,19.81,92300.0,17.5213,17.619,17.4857,17.6102,92300.0
2014-10-13 12:30:00,19.81,19.89,19.81,19.85,57500.0,17.6102,17.6813,17.6102,17.6457,57500.0
2014-10-13 12:40:00,19.86,19.92,19.81,19.82,78600.0,17.6546,17.7079,17.6102,17.619,78600.0
2014-10-13 12:50:00,19.82,19.92,19.79,19.91,127900.0,17.619,17.7079,17.5924,17.6991,127900.0
2014-10-13 13:00:00,19.91,19.96,19.91,19.94,101500.0,17.6991,17.7435,17.6991,17.7257,101500.0
2014-10-13 13:10:00,19.94,19.95,19.8,19.83,103200.0,17.7257,17.7346,17.6013,17.6279,103200.0
2014-10-13 13:20:00,19.83,19.95,19.83,19.95,114100.0,17.6279,17.7346,17.6279,17.7346,114100.0
2014-10-13 13:30:00,19.95,20.02,19.95,19.98,134600.0,17.7346,17.7968,17.7346,17.7613,134600.0
2014-10-13 13:40:00,19.98,20.0,19.88,19.9,135700.0,17.7613,17.7791,17.6724,17.6902,135700.0
2014-10-13 13:50:00,19.9,19.94,19.88,19.94,99700.0,17.6902,17.7257,17.6724,17.7257,99700.0
2014-10-13 14:00:00,19.94,19.95,19.86,19.95,92000.0,17.7257,17.7346,17.6546,17.7346,92000.0
2014-10-13 14:10:00,19.95,19.96,19.85,19.86,72500.0,17.7346,17.7435,17.6457,17.6546,72500.0
2014-10-13 14:20:00,19.85,19.9,19.84,19.86,73800.0,17.6457,17.6902,17.6368,17.6546,73800.0
2014-10-13 14:30:00,19.86,19.86,19.8,19.82,69900.0,17.6546,17.6546,17.6013,17.619,69900.0
2014-10-13 14:40:00,19.82,19.83,19.73,19.74,55600.0,17.619,17.6279,17.539,17.5479,55600.0
2014-10-13 14:50:00,19.73,19.75,19.61,19.64,141500.0,17.539,17.5568,17.4324,17.459,141500.0
2014-10-13 15:00:00,19.64,19.69,19.61,19.61,78700.0,17.459,17.5035,17.4324,17.4324,78700.0
2014-10-13 15:10:00,19.6,19.68,19.59,19.59,216400.0,17.4235,17.4946,17.4146,17.4146,216400.0
2014-10-13 15:20:00,19.59,19.63,19.57,19.59,136700.0,17.4146,17.4501,17.3968,17.4146,136700.0
2014-10-13 15:30:00,19.58,19.59,19.46,19.5,345100.0,17.4057,17.4146,17.299,17.3346,345100.0
2014-10-13 15:40:00,19.5,19.57,19.47,19.47,379500.0,17.3346,17.3968,17.3079,17.3079,379500.0
2014-10-13 15:50:00,19.46,19.52,19.45,19.5,1114500.0,17.299,17.3524,17.2901,17.3346,1114500.0
2014-10-14 09:30:00,19.58,20.08,19.58,20.07,269800.0,17.4057,17.8502,17.4057,17.8413,269800.0
2014-10-14 09:40:00,20.07,20.09,19.86,19.87,165000.0,17.8413,17.8591,17.6546,17.6635,165000.0
2014-10-14 09:50:00,19.86,19.94,19.82,19.84,148500.0,17.6546,17.7257,17.619,17.6368,148500.0
2014-10-14 10:00:00,19.85,20.0,19.81,19.93,177900.0,17.6457,17.7791,17.6102,17.7168,177900.0
2014-10-14 10:10:00,19.92,19.97,19.87,19.9,158300.0,17.7079,17.7524,17.6635,17.6902,158300.0
2014-10-14 10:20:00,19.91,19.97,19.9,19.96,86600.0,17.6991,17.7524,17.6902,17.7435,86600.0
2014-10-14 10:30:00,19.96,20.06,19.94,20.04,110200.0,17.7435,17.8324,17.7257,17.8146,110200.0
2014-10-14 10:40:00,20.04,20.07,19.99,20.07,108900.0,17.8146,17.8413,17.7702,17.8413,108900.0
2014-10-14 10:50:00,20.08,20.18,20.04,20.06,140000.0,17.8502,17.9391,17.8146,17.8324,140000.0
2014-10-14 11:00:00,20.07,20.11,20.03,20.08,111300.0,17.8413,17.8768,17.8057,17.8502,111300.0
2014-10-14 11:10:00,20.08,20.2,20.08,20.18,91500.0,17.8502,17.9569,17.8502,17.9391,91500.0
2014-10-14 11:20:00,20.17,20.2,20.15,20.18,78400.0,17.9302,17.9569,17.9124,17.9391,78400.0
2014-10-14 11:30:00,20.17,20.23,20.14,20.2,83200.0,17.9302,17.9835,17.9035,17.9569,83200.0
2014-10-14 11:40:00,20.2,20.34,20.2,20.27,116500.0,17.9569,18.0813,17.9569,18.0191,116500.0
2014-10-14 11:50:00,20.28,20.28,20.2,20.23,71100.0,18.028,18.028,17.9569,17.9835,71100.0
2014-10-14 12:00:00,20.23,20.4,20.22,20.38,139900.0,17.9835,18.1346,17.9746,18.1169,139900.0
2014-10-14 12:10:00,20.38,20.39,20.29,20.29,108600.0,18.1169,18.1258,18.0369,18.0369,108600.0
2014-10-14 12:20:00,20.28,20.3,20.15,20.2,152900.0,18.028,18.0457,17.9124,17.9569,152900.0
2014-10-14 12:30:00,20.19,20.19,20.07,20.07,146700.0,17.948,17.948,17.8413,17.8413,146700.0
2014-10-14 12:40:00,20.06,20.27,20.05,20.27,231300.0,17.8324,18.0191,17.8235,18.0191,231300.0
2014-10-14 12:50:00,20.26,20.27,20.19,20.24,70400.0,18.0102,18.0191,17.948,17.9924,70400.0
2014-10-14 13:00:00,20.23,20.29,20.2,20.23,38000.0,17.9835,18.0369,17.9569,17.9835,38000.0
2014-10-14 13:10:00,20.23,20.32,20.23,20.29,92200.0,17.9835,18.0635,17.9835,18.0369,92200.0
2014-10-14 13:20:00,20.28,20.28,20.16,20.17,70200.0,18.028,18.028,17.9213,17.9302,70200.0
2014-10-14 13:30:00,20.15,20.26,20.15,20.21,172700.0,17.9124,18.0102,17.9124,17.9657,172700.0
2014-10-14 13:40:00,20.21,20.23,20.16,20.18,129800.0,17.9657,17.9835,17.9213,17.9391,129800.0
2014-10-14 13:50:00,20.19,20.21,20.16,20.21,116300.0,17.948,17.9657,17.9213,17.9657,116300.0
2014-10-14 14:00:00,20.2,20.22,20.15,20.17,171500.0,17.9569,17.9746,17.9124,17.9302,171500.0
2014-10-14 14:10:00,20.17,20.24,20.17,20.22,93900.0,17.9302,17.9924,17.9302,17.9746,93900.0
2014-10-14 14:20:00,20.22,20.22,20.11,20.14,116400.0,17.9746,17.9746,17.8768,17.9035,116400.0
2014-10-14 14:30:00,20.13,20.17,20.07,20.12,112900.0,17.8946,17.9302,17.8413,17.8857,112900.0
2014-10-14 14:40:00,20.13,20.19,20.1,20.15,72900.0,17.8946,17.948,17.868,17.9124,72900.0
2014-10-14 14:50:00,20.15,20.16,20.05,20.11,92000.0,17.9124,17.9213,17.8235,17.8768,92000.0
2014-10-14 15:00:00,20.11,20.16,20.04,20.07,167300.0,17.8768,17.9213,17.8146,17.8413,167300.0
2014-10-14 15:10:00,20.07,20.13,20.02,20.04,102300.0,17.8413,17.8946,17.7968,17.8146,102300.0
2014-10-14 15:20:00,20.04,20.04,19.98,20.0,475900.0,17.8146,17.8146,17.7613,17.7791,475900.0
2014-10-14 15:30:00,20.01,20.07,19.97,20.06,281500.0,17.7879,17.8413,17.7524,17.8324,281500.0
2014-10-14 15:40:00,20.07,20.12,19.98,20.01,277700.0,17.8413,17.8857,17.7613,17.7879,277700.0
2014-10-14 15:50:00,20.01,20.05,19.98,20.04,571500.0,17.7879,17.8235,17.7613,17.8146,571500.0
2014-10-15 09:30:00,19.77,19.98,19.66,19.8,197500.0,17.5746,17.7613,17.4768,17.6013,197500.0
2014-10-15 09:40:00,19.8,20.15,19.78,20.15,205100.0,17.6013,17.9124,17.5835,17.9124,205100.0
2014-10-15 09:50:00,20.13,20.51,20.1,20.49,544000.0,17.8946,18.2324,17.868,18.2146,544000.0
2014-10-15 10:00:00,20.5,20.58,20.38,20.52,218500.0,18.2235,18.2947,18.1169,18.2413,218500.0
2014-10-15 10:10:00,20.51,20.56,20.43,20.47,307100.0,18.2324,18.2769,18.1613,18.1969,307100.0
2014-10-15 10:20:00,20.46,20.63,20.43,20.56,202600.0,18.188,18.3391,18.1613,18.2769,202600.0
2014-10-15 10:30:00,20.56,20.59,20.32,20.38,224200.0,18.2769,18.3035,18.0635,18.1169,224200.0
2014-10-15 10:40:00,20.39,20.4,20.18,20.32,125300.0,18.1258,18.1346,17.9391,18.0635,125300.0
2014-10-15 10:50:00,20.32,20.38,20.2,20.23,121000.0,18.0635,18.1169,17.9569,17.9835,121000.0
2014-10-15 11:00:00,20.23,20.33,20.11,20.32,134600.0,17.9835,18.0724,17.8768,18.0635,134600.0
2014-10-15 11:10:00,20.32,20.33,20.24,20.33,127700.0,18.0635,18.0724,17.9924,18.0724,127700.0
2014-10-15 11:20:00,20.32,20.32,20.21,20.23,91000.0,18.0635,18.0635,17.9657,17.9835,91000.0
2014-10-15 11:30:00,20.23,20.32,20.2,20.27,105700.0,17.9835,18.0635,17.9569,18.0191,105700.0
2014-10-15 11:40:00,20.26,20.28,20.13,20.14,88000.0,18.0102,18.028,17.8946,17.9035,88000.0
2014-10-15 11:50:00,20.13,20.25,20.07,20.23,117600.0,17.8946,18.0013,17.8413,17.9835,117600.0
2014-10-15 12:00:00,20.23,20.23,20.11,20.14,142000.0,17.9835,17.9835,17.8768,17.9035,142000.0
2014-10-15 12:10:00,20.12,20.26,20.08,20.22,222000.0,17.8857,18.0102,17.8502,17.9746,222000.0
2014-10-15 12:20:00,20.22,20.32,20.22,20.25,150600.0,17.9746,18.0635,17.9746,18.0013,150600.0
2014-10-15 12:30:00,20.25,20.34,20.19,20.25,236800.0,18.0013,18.0813,17.948,18.0013,236800.0
2014-10-15 12:40:00,20.23,20.27,20.15,20.18,216200.0,17.9835,18.0191,17.9124,17.9391,216200.0
2014-10-15 12:50:00,20.17,20.24,20.11,20.16,182500.0,17.9302,17.9924,17.8768,17.9213,182500.0
2014-10-15 13:00:00,20.16,20.25,20.13,20.19,259600.0,17.9213,18.0013,17.8946,17.948,259600.0
2014-10-15 13:10:00,20.19,20.29,20.16,20.16,379200.0,17.948,18.0369,17.9213,17.9213,379200.0
2014-10-15 13:20:00,20.16,20.16,20.01,20.04,433900.0,17.9213,17.9213,17.7879,17.8146,433900.0
2014-10-15 13:30:00,20.03,20.18,19.99,20.17,165100.0,17.8057,17.9391,17.7702,17.9302,165100.0
2014-10-15 13:40:00,20.17,20.34,20.13,20.34,247600.0,17.9302,18.0813,17.8946,18.0813,247600.0
2014-10-15 13:50:00,20.34,20.55,20.34,20.43,513600.0,18.0813,18.268,18.0813,18.1613,513600.0
2014-10-15 14:00:00,20.43,20.45,20.25,20.28,160700.0,18.1613,18.1791,18.0013,18.028,160700.0
2014-10-15 14:10:00,20.3,20.5,20.29,20.45,173300.0,18.0457,18.2235,18.0369,18.1791,173300.0
2014-10-15 14:20:00,20.45,20.46,20.27,20.37,209400.0,18.1791,18.188,18.0191,18.108,209400.0
2014-10-15 14:30:00,20.36,20.55,20.34,20.55,270800.0,18.0991,18.268,18.0813,18.268,270800.0
2014-10-15 14:40:00,20.55,20.57,20.51,20.56,244000.0,18.268,18.2858,18.2324,18.2769,244000.0
2014-10-15 14:50:00,20.56,20.64,20.55,20.6,256800.0,18.2769,18.348,18.268,18.3124,256800.0
2014-10-15 15:00:00,20.6,20.68,20.55,20.62,192900.0,18.3124,18.3835,18.268,18.3302,192900.0
2014-10-15 15:10:00,20.62,20.67,20.46,20.5,234500.0,18.3302,18.3747,18.188,18.2235,234500.0
2014-10-15 15:20:00,20.51,20.73,20.5,20.7,280800.0,18.2324,18.428,18.2235,18.4013,280800.0
2014-10-15 15:30:00,20.71,20.81,20.67,20.79,398600.0,18.4102,18.4991,18.3747,18.4813,398600.0
2014-10-15 15:40:00,20.8,20.82,20.59,20.6,535100.0,18.4902,18.508,18.3035,18.3124,535100.0
2014-10-15 15:50:00,20.6,20.67,20.59,20.63,830500.0,18.3124,18.3747,18.3035,18.3391,830500.0
2014-10-16 09:30:00,20.3,20.75,20.3,20.73,246000.0,18.0457,18.4458,18.0457,18.428,246000.0
2014-10-16 09:40:00,20.73,20.92,20.65,20.86,279200.0,18.428,18.5969,18.3569,18.5436,279200.0
2014-10-16 09:50:00,20.85,21.07,20.79,21.07,261800.0,18.5347,18.7302,18.4813,18.7302,261800.0
2014-10-16 10:00:00,21.06,21.06,20.64,20.74,448400.0,18.7214,18.7214,18.348,18.4369,448400.0
2014-10-16 10:10:00,20.74,20.74,20.5,20.62,192500.0,18.4369,18.4369,18.2235,18.3302,192500.0
2014-10-16 10:20:00,20.62,20.76,20.53,20.59,442300.0,18.3302,18.4547,18.2502,18.3035,442300.0
2014-10-16 10:30:00,20.58,20.64,20.4,20.45,515700.0,18.2947,18.348,18.1346,18.1791,515700.0
2014-10-16 10:40:00,20.44,20.63,20.35,20.5,332400.0,18.1702,18.3391,18.0902,18.2235,332400.0
2014-10-16 10:50:00,20.5,20.65,20.5,20.52,398100.0,18.2235,18.3569,18.2235,18.2413,398100.0
2014-10-16 11:00:00,20.51,20.52,20.41,20.46,88600.0,18.2324,18.2413,18.1435,18.188,88600.0
2014-10-16 11:10:00,20.46,20.54,20.44,20.53,137200.0,18.188,18.2591,18.1702,18.2502,137200.0
2014-10-16 11:20:00,20.52,20.6,20.49,20.56,155800.0,18.2413,18.3124,18.2146,18.2769,155800.0
2014-10-16 11:30:00,20.56,20.59,20.47,20.48,87400.0,18.2769,18.3035,18.1969,18.2058,87400.0
2014-10-16 11:40:00,20.47,20.55,20.3,20.3,206900.0,18.1969,18.268,18.0457,18.0457,206900.0
2014-10-16 11:50:00,20.31,20.37,20.28,20.33,81700.0,18.0546,18.108,18.028,18.0724,81700.0
2014-10-16 12:00:00,20.33,20.38,20.28,20.28,90000.0,18.0724,18.1169,18.028,18.028,90000.0
2014-10-16 12:10:00,20.29,20.41,20.23,20.41,90200.0,18.0369,18.1435,17.9835,18.1435,90200.0
2014-10-16 12:20:00,20.41,20.45,20.3,20.37,83500.0,18.1435,18.1791,18.0457,18.108,83500.0
2014-10-16 12:30:00,20.37,20.41,20.32,20.39,84300.0,18.108,18.1435,18.0635,18.1258,84300.0
2014-10-16 12:40:00,20.39,20.46,20.36,20.45,119500.0,18.1258,18.188,18.0991,18.1791,119500.0
2014-10-16 12:50:00,20.47,20.61,20.35,20.6,137700.0,18.1969,18.3213,18.0902,18.3124,137700.0
2014-10-16 13:00:00,20.6,20.66,20.55,20.63,89900.0,18.3124,18.3658,18.268,18.3391,89900.0
2014-10-16 13:10:00,20.62,20.65,20.57,20.6,123800.0,18.3302,18.3569,18.2858,18.3124,123800.0
2014-10-16 13:20:00,20.61,20.68,20.57,20.66,100900.0,18.3213,18.3835,18.2858,18.3658,100900.0
2014-10-16 13:30:00,20.66,20.77,20.65,20.76,111700.0,18.3658,18.4636,18.3569,18.4547,111700.0
2014-10-16 13:40:00,20.75,20.79,20.69,20.71,180700.0,18.4458,18.4813,18.3924,18.4102,180700.0
2014-10-16 13:50:00,20.71,20.71,20.6,20.63,74500.0,18.4102,18.4102,18.3124,18.3391,74500.0
2014-10-16 14:00:00,20.63,20.76,20.6,20.74,72800.0,18.3391,18.4547,18.3124,18.4369,72800.0
2014-10-16 14:10:00,20.74,20.75,20.63,20.64,112200.0,18.4369,18.4458,18.3391,18.348,112200.0
2014-10-16 14:20:00,20.64,20.64,20.51,20.55,238400.0,18.348,18.348,18.2324,18.268,238400.0
2014-10-16 14:30:00,20.54,20.57,20.49,20.5,248000.0,18.2591,18.2858,18.2146,18.2235,248000.0
2014-10-16 14:40:00,20.5,20.51,20.35,20.36,170200.0,18.2235,18.2324,18.0902,18.0991,170200.0
2014-10-16 14:50:00,20.37,20.41,20.36,20.39,180000.0,18.108,18.1435,18.0991,18.1258,180000.0
2014-10-16 15:00:00,20.39,20.39,20.3,20.34,216000.0,18.1258,18.1258,18.0457,18.0813,216000.0
2014-10-16 15:10:00,20.34,20.39,20.32,20.32,298600.0,18.0813,18.1258,18.0635,18.0635,298600.0
2014-10-16 15:20:00,20.31,20.35,20.29,20.3,227600.0,18.0546,18.0902,18.0369,18.0457,227600.0
2014-10-16 15:30:00,20.31,20.31,20.24,20.24,279300.0,18.0546,18.0546,17.9924,17.9924,279300.0
2014-10-16 15:40:00,20.25,20.35,20.25,20.32,422500.0,18.0013,18.0902,18.0013,18.0635,422500.0
2014-10-16 15:50:00,20.32,20.36,20.3,20.31,570300.0,18.0635,18.0991,18.0457,18.0546,570300.0
2014-10-17 09:30:00,20.63,20.65,20.48,20.56,182200.0,18.3391,18.3569,18.2058,18.2769,182200.0
2014-10-17 09:40:00,20.55,20.64,20.51,20.58,143800.0,18.268,18.348,18.2324,18.2947,143800.0
2014-10-17 09:50:00,20.58,20.63,20.48,20.48,83200.0,18.2947,18.3391,18.2058,18.2058,83200.0
2014-10-17 10:00:00,20.48,20.5,20.34,20.38,340100.0,18.2058,18.2235,18.0813,18.1169,340100.0
2014-10-17 10:10:00,20.39,20.48,20.36,20.43,170400.0,18.1258,18.2058,18.0991,18.1613,170400.0
2014-10-17 10:20:00,20.43,20.6,20.4,20.6,78100.0,18.1613,18.3124,18.1346,18.3124,78100.0
2014-10-17 10:30:00,20.6,20.61,20.48,20.48,65600.0,18.3124,18.3213,18.2058,18.2058,65600.0
2014-10-17 10:40:00,20.49,20.57,20.49,20.51,96400.0,18.2146,18.2858,18.2146,18.2324,96400.0
2014-10-17 10:50:00,20.5,20.55,20.49,20.55,70900.0,18.2235,18.268,18.2146,18.268,70900.0
2014-10-17 11:00:00,20.55,20.57,20.52,20.57,204000.0,18.268,18.2858,18.2413,18.2858,204000.0
2014-10-17 11:10:00,20.57,20.57,20.51,20.56,75600.0,18.2858,18.2858,18.2324,18.2769,75600.0
2014-10-17 11:20:00,20.56,20.62,20.54,20.55,400400.0,18.2769,18.3302,18.2591,18.268,400400.0
2014-10-17 11:30:00,20.55,20.6,20.55,20.59,167500.0,18.268,18.3124,18.268,18.3035,167500.0
2014-10-17 11:40:00,20.6,20.7,20.6,20.66,216100.0,18.3124,18.4013,18.3124,18.3658,216100.0
2014-10-17 11:50:00,20.66,20.67,20.6,20.65,378800.0,18.3658,18.3747,18.3124,18.3569,378800.0
2014-10-17 12:00:00,20.65,20.92,20.55,20.88,822100.0,18.3569,18.5969,18.268,18.5613,822100.0
2014-10-17 12:10:00,20.87,21.12,20.85,21.03,796700.0,18.5524,18.7747,18.5347,18.6947,796700.0
2014-10-17 12:20:00,21.03,21.41,20.7,21.41,915600.0,18.6947,19.0325,18.4013,19.0325,915600.0
2014-10-17 12:30:00,21.4,21.69,21.28,21.6,1405400.0,19.0236,19.2814,18.9169,19.2014,1405400.0
2014-10-17 12:40:00,21.6,21.62,21.48,21.48,895800.0,19.2014,19.2192,19.0947,19.0947,895800.0
2014-10-17 12:50:00,21.48,21.48,21.29,21.29,444500.0,19.0947,19.0947,18.9258,18.9258,444500.0
2014-10-17 13:00:00,21.3,21.31,21.17,21.18,268000.0,18.9347,18.9436,18.8191,18.828,268000.0
2014-10-17 13:10:00,21.17,21.31,21.15,21.3,193700.0,18.8191,18.9436,18.8014,18.9347,193700.0
2014-10-17 13:20:00,21.3,21.31,21.24,21.26,130300.0,18.9347,18.9436,18.8814,18.8991,130300.0
2014-10-17 13:30:00,21.26,21.49,21.24,21.46,251200.0,18.8991,19.1036,18.8814,19.0769,251200.0
2014-10-17 13:40:00,21.46,21.63,21.44,21.54,346700.0,19.0769,19.2281,19.0592,19.148,346700.0
2014-10-17 13:50:00,21.54,21.56,21.43,21.45,289400.0,19.148,19.1658,19.0503,19.068,289400.0
2014-10-17 14:00:00,21.45,21.45,21.34,21.38,224200.0,19.068,19.068,18.9703,19.0058,224200.0
2014-10-17 14:10:00,21.38,21.48,21.36,21.37,140900.0,19.0058,19.0947,18.988,18.9969,140900.0
2014-10-17 14:20:00,21.37,21.51,21.37,21.5,217200.0,18.9969,19.1214,18.9969,19.1125,217200.0
2014-10-17 14:30:00,21.5,21.51,21.4,21.42,262700.0,19.1125,19.1214,19.0236,19.0414,262700.0
2014-10-17 14:40:00,21.42,21.45,21.38,21.41,152400.0,19.0414,19.068,19.0058,19.0325,152400.0
2014-10-17 14:50:00,21.4,21.42,21.36,21.38,154800.0,19.0236,19.0414,18.988,19.0058,154800.0
2014-10-17 15:00:00,21.38,21.46,21.32,21.42,280400.0,19.0058,19.0769,18.9525,19.0414,280400.0
2014-10-17 15:10:00,21.43,21.55,21.43,21.53,194800.0,19.0503,19.1569,19.0503,19.1392,194800.0
2014-10-17 15:20:00,21.53,21.63,21.48,21.62,353800.0,19.1392,19.2281,19.0947,19.2192,353800.0
2014-10-17 15:30:00,21.62,21.67,21.59,21.59,332900.0,19.2192,19.2636,19.1925,19.1925,332900.0
2014-10-17 15:40:00,21.59,21.68,21.55,21.55,645100.0,19.1925,19.2725,19.1569,19.1569,645100.0
2014-10-17 15:50:00,21.56,21.61,21.55,21.56,1086400.0,19.1658,19.2103,19.1569,19.1658,1086400.0
2014-10-20 09:30:00,21.52,21.97,21.46,21.87,329700.0,19.1303,19.5303,19.0769,19.4414,329700.0
2014-10-20 09:40:00,21.88,21.92,21.77,21.77,218000.0,19.4503,19.4859,19.3525,19.3525,218000.0
2014-10-20 09:50:00,21.76,21.92,21.64,21.89,504200.0,19.3436,19.4859,19.2369,19.4592,504200.0
2014-10-20 10:00:00,21.88,22.04,21.85,22.02,498200.0,19.4503,19.5925,19.4236,19.5747,498200.0
2014-10-20 10:10:00,22.01,22.02,21.89,22.0,293700.0,19.5659,19.5747,19.4592,19.557,293700.0
2014-10-20 10:20:00,22.01,22.16,22.0,22.03,229500.0,19.5659,19.6992,19.557,19.5836,229500.0
2014-10-20 10:30:00,22.03,22.05,21.92,21.94,132700.0,19.5836,19.6014,19.4859,19.5036,132700.0
2014-10-20 10:40:00,21.94,22.06,21.92,21.99,87700.0,19.5036,19.6103,19.4859,19.5481,87700.0
2014-10-20 10:50:00,21.99,22.0,21.92,21.92,56500.0,19.5481,19.557,19.4859,19.4859,56500.0
2014-10-20 11:00:00,21.92,21.95,21.86,21.93,66300.0,19.4859,19.5125,19.4325,19.4947,66300.0
2014-10-20 11:10:00,21.94,21.96,21.87,21.9,60100.0,19.5036,19.5214,19.4414,19.4681,60100.0
2014-10-20 11:20:00,21.9,21.96,21.88,21.93,92100.0,19.4681,19.5214,19.4503,19.4947,92100.0
2014-10-20 11:30:00,21.92,22.05,21.92,22.02,125700.0,19.4859,19.6014,19.4859,19.5747,125700.0
2014-10-20 11:40:00,22.01,22.03,21.97,21.97,55800.0,19.5659,19.5836,19.5303,19.5303,55800.0
2014-10-20 11:50:00,21.98,21.99,21.93,21.99,75400.0,19.5392,19.5481,19.4947,19.5481,75400.0
2014-10-20 12:00:00,21.99,22.02,21.95,22.0,146900.0,19.5481,19.5747,19.5125,19.557,146900.0
2014-10-20 12:10:00,22.0,22.06,21.99,22.05,65900.0,19.557,19.6103,19.5481,19.6014,65900.0
2014-10-20 12:20:00,22.04,22.07,21.99,21.99,50400.0,19.5925,19.6192,19.5481,19.5481,50400.0
2014-10-20 12:30:00,22.0,22.04,21.97,21.99,58300.0,19.557,19.5925,19.5303,19.5481,58300.0
2014-10-20 12:40:00,21.99,22.0,21.92,21.93,83000.0,19.5481,19.557,19.4859,19.4947,83000.0
2014-10-20 12:50:00,21.94,21.98,21.92,21.92,55400.0,19.5036,19.5392,19.4859,19.4859,55400.0
2014-10-20 13:00:00,21.93,22.03,21.93,22.03,116500.0,19.4947,19.5836,19.4947,19.5836,116500.0
2014-10-20 13:10:00,22.02,22.04,21.98,22.0,80900.0,19.5747,19.5925,19.5392,19.557,80900.0
2014-10-20 13:20:00,22.0,22.08,21.98,22.05,106000.0,19.557,19.6281,19.5392,19.6014,106000.0
2014-10-20 13:30:00,22.05,22.12,22.05,22.1,182400.0,19.6014,19.6636,19.6014,19.6459,182400.0
2014-10-20 13:40:00,22.11,22.11,22.06,22.08,123400.0,19.6548,19.6548,19.6103,19.6281,123400.0
2014-10-20 13:50:00,22.09,22.15,22.09,22.13,81000.0,19.637,19.6903,19.637,19.6725,81000.0
2014-10-20 14:00:00,22.13,22.21,22.12,22.19,309700.0,19.6725,19.7436,19.6636,19.7259,309700.0
2014-10-20 14:10:00,22.2,22.2,22.08,22.08,81800.0,19.7348,19.7348,19.6281,19.6281,81800.0
2014-10-20 14:20:00,22.09,22.12,22.06,22.12,162300.0,19.637,19.6636,19.6103,19.6636,162300.0
2014-10-20 14:30:00,22.12,22.24,22.12,22.12,575500.0,19.6636,19.7703,19.6636,19.6636,575500.0
2014-10-20 14:40:00,22.13,22.16,22.05,22.05,229300.0,19.6725,19.6992,19.6014,19.6014,229300.0
2014-10-20 14:50:00,22.05,22.1,22.03,22.1,216700.0,19.6014,19.6459,19.5836,19.6459,216700.0
2014-10-20 15:00:00,22.11,22.21,22.11,22.2,181300.0,19.6548,19.7436,19.6548,19.7348,181300.0
2014-10-20 15:10:00,22.2,22.22,22.16,22.19,188500.0,19.7348,19.7525,19.6992,19.7259,188500.0
2014-10-20 15:20:00,22.19,22.2,22.03,22.03,524800.0,19.7259,19.7348,19.5836,19.5836,524800.0
2014-10-20 15:30:00,22.03,22.11,22.03,22.07,423000.0,19.5836,19.6548,19.5836,19.6192,423000.0
2014-10-20 15:40:00,22.07,22.08,22.02,22.05,739300.0,19.6192,19.6281,19.5747,19.6014,739300.0
2014-10-20 15:50:00,22.05,22.13,22.03,22.12,837300.0,19.6014,19.6725,19.5836,19.6636,837300.0
2014-10-21 09:30:00,22.14,22.24,22.01,22.18,180800.0,19.6814,19.7703,19.5659,19.717,180800.0
2014-10-21 09:40:00,22.18,22.34,22.17,22.31,233400.0,19.717,19.8592,19.7081,19.8325,233400.0
2014-10-21 09:50:00,22.31,22.35,22.25,22.3,91900.0,19.8325,19.8681,19.7792,19.8237,91900.0
2014-10-21 10:00:00,22.3,22.54,22.29,22.39,396100.0,19.8237,20.037,19.8148,19.9037,396100.0
2014-10-21 10:10:00,22.38,22.42,22.36,22.36,112900.0,19.8948,19.9303,19.877,19.877,112900.0
2014-10-21 10:20:00,22.35,22.46,22.32,22.44,132000.0,19.8681,19.9659,19.8414,19.9481,132000.0
2014-10-21 10:30:00,22.45,22.48,22.4,22.43,101000.0,19.957,19.9837,19.9125,19.9392,101000.0
2014-10-21 10:40:00,22.42,22.55,22.42,22.51,157100.0,19.9303,20.0459,19.9303,20.0103,157100.0
2014-10-21 10:50:00,22.51,22.51,22.41,22.48,129500.0,20.0103,20.0103,19.9214,19.9837,129500.0
2014-10-21 11:00:00,22.47,22.56,22.47,22.55,223200.0,19.9748,20.0548,19.9748,20.0459,223200.0
2014-10-21 11:10:00,22.54,22.58,22.5,22.54,212500.0,20.037,20.0726,20.0014,20.037,212500.0
2014-10-21 11:20:00,22.53,22.55,22.5,22.52,126700.0,20.0281,20.0459,20.0014,20.0192,126700.0
2014-10-21 11:30:00,22.51,22.56,22.47,22.49,146600.0,20.0103,20.0548,19.9748,19.9926,146600.0
2014-10-21 11:40:00,22.49,22.51,22.42,22.43,72400.0,19.9926,20.0103,19.9303,19.9392,72400.0
2014-10-21 11:50:00,22.43,22.46,22.41,22.45,87400.0,19.9392,19.9659,19.9214,19.957,87400.0
2014-10-21 12:00:00,22.45,22.49,22.44,22.44,64200.0,19.957,19.9926,19.9481,19.9481,64200.0
2014-10-21 12:10:00,22.46,22.51,22.44,22.51,211100.0,19.9659,20.0103,19.9481,20.0103,211100.0
2014-10-21 12:20:00,22.51,22.54,22.48,22.5,169500.0,20.0103,20.037,19.9837,20.0014,169500.0
2014-10-21 12:30:00,22.5,22.52,22.48,22.49,98000.0,20.0014,20.0192,19.9837,19.9926,98000.0
2014-10-21 12:40:00,22.49,22.5,22.39,22.45,230200.0,19.9926,20.0014,19.9037,19.957,230200.0
2014-10-21 12:50:00,22.45,22.46,22.27,22.36,198500.0,19.957,19.9659,19.797,19.877,198500.0
2014-10-21 13:00:00,22.36,22.37,22.22,22.28,186800.0,19.877,19.8859,19.7525,19.8059,186800.0
2014-10-21 13:10:00,22.28,22.41,22.27,22.36,136700.0,19.8059,19.9214,19.797,19.877,136700.0
2014-10-21 13:20:00,22.37,22.39,22.33,22.38,64000.0,19.8859,19.9037,19.8503,19.8948,64000.0
2014-10-21 13:30:00,22.38,22.5,22.38,22.48,252900.0,19.8948,20.0014,19.8948,19.9837,252900.0
2014-10-21 13:40:00,22.47,22.48,22.44,22.46,74900.0,19.9748,19.9837,19.9481,19.9659,74900.0
2014-10-21 13:50:00,22.46,22.46,22.36,22.38,108100.0,19.9659,19.9659,19.877,19.8948,108100.0
2014-10-21 14:00:00,22.39,22.51,22.37,22.5,183100.0,19.9037,20.0103,19.8859,20.0014,183100.0
2014-10-21 14:10:00,22.5,22.52,22.46,22.49,63000.0,20.0014,20.0192,19.9659,19.9926,63000.0
2014-10-21 14:20:00,22.49,22.53,22.48,22.51,50100.0,19.9926,20.0281,19.9837,20.0103,50100.0
2014-10-21 14:30:00,22.51,22.56,22.5,22.54,102300.0,20.0103,20.0548,20.0014,20.037,102300.0
2014-10-21 14:40:00,22.54,22.55,22.44,22.44,62200.0,20.037,20.0459,19.9481,19.9481,62200.0
2014-10-21 14:50:00,22.45,22.47,22.42,22.47,67600.0,19.957,19.9748,19.9303,19.9748,67600.0
2014-10-21 15:00:00,22.46,22.51,22.46,22.48,113300.0,19.9659,20.0103,19.9659,19.9837,113300.0
2014-10-21 15:10:00,22.48,22.56,22.48,22.55,243100.0,19.9837,20.0548,19.9837,20.0459,243100.0
2014-10-21 15:20:00,22.56,22.58,22.52,22.55,130100.0,20.0548,20.0726,20.0192,20.0459,130100.0
2014-10-21 15:30:00,22.55,22.55,22.47,22.49,239800.0,20.0459,20.0459,19.9748,19.9926,239800.0
2014-10-21 15:40:00,22.49,22.54,22.48,22.52,235200.0,19.9926,20.037,19.9837,20.0192,235200.0
2014-10-21 15:50:00,22.52,22.54,22.48,22.51,747900.0,20.0192,20.037,19.9837,20.0103,747900.0
2014-10-22 09:30:00,22.49,22.55,22.37,22.49,132600.0,19.9926,20.0459,19.8859,19.9926,132600.0
2014-10-22 09:40:00,22.49,22.66,22.46,22.65,255300.0,19.9926,20.1437,19.9659,20.1348,255300.0
2014-10-22 09:50:00,22.66,22.72,22.63,22.64,100500.0,20.1437,20.197,20.117,20.1259,100500.0
2014-10-22 10:00:00,22.64,22.67,22.38,22.41,117600.0,20.1259,20.1526,19.8948,19.9214,117600.0
2014-10-22 10:10:00,22.41,22.59,22.41,22.59,90800.0,19.9214,20.0814,19.9214,20.0814,90800.0
2014-10-22 10:20:00,22.59,22.6,22.54,22.55,57000.0,20.0814,20.0903,20.037,20.0459,57000.0
2014-10-22 10:30:00,22.55,22.57,22.5,22.54,36100.0,20.0459,20.0637,20.0014,20.037,36100.0
2014-10-22 10:40:00,22.53,22.55,22.47,22.49,101200.0,20.0281,20.0459,19.9748,19.9926,101200.0
2014-10-22 10:50:00,22.5,22.57,22.5,22.57,47200.0,20.0014,20.0637,20.0014,20.0637,47200.0
2014-10-22 11:00:00,22.57,22.62,22.54,22.61,57100.0,20.0637,20.1081,20.037,20.0992,57100.0
2014-10-22 11:10:00,22.61,22.65,22.61,22.62,46300.0,20.0992,20.1348,20.0992,20.1081,46300.0
2014-10-22 11:20:00,22.63,22.63,22.56,22.57,37800.0,20.117,20.117,20.0548,20.0637,37800.0
2014-10-22 11:30:00,22.57,22.62,22.56,22.57,36500.0,20.0637,20.1081,20.0548,20.0637,36500.0
2014-10-22 11:40:00,22.57,22.66,22.57,22.63,47000.0,20.0637,20.1437,20.0637,20.117,47000.0
2014-10-22 11:50:00,22.63,22.67,22.62,22.66,39100.0,20.117,20.1526,20.1081,20.1437,39100.0
2014-10-22 12:00:00,22.65,22.7,22.64,22.66,51400.0,20.1348,20.1792,20.1259,20.1437,51400.0
2014-10-22 12:10:00,22.66,22.68,22.52,22.52,121900.0,20.1437,20.1615,20.0192,20.0192,121900.0
2014-10-22 12:20:00,22.51,22.68,22.51,22.64,99800.0,20.0103,20.1615,20.0103,20.1259,99800.0
2014-10-22 12:30:00,22.64,22.64,22.55,22.57,76200.0,20.1259,20.1259,20.0459,20.0637,76200.0
2014-10-22 12:40:00,22.57,22.62,22.54,22.56,89800.0,20.0637,20.1081,20.037,20.0548,89800.0
2014-10-22 12:50:00,22.56,22.69,22.52,22.69,95300.0,20.0548,20.1703,20.0192,20.1703,95300.0
2014-10-22 13:00:00,22.69,22.79,22.67,22.79,187100.0,20.1703,20.2592,20.1526,20.2592,187100.0
2014-10-22 13:10:00,22.79,22.79,22.69,22.73,75800.0,20.2592,20.2592,20.1703,20.2059,75800.0
2014-10-22 13:20:00,22.72,22.73,22.65,22.68,90400.0,20.197,20.2059,20.1348,20.1615,90400.0
2014-10-22 13:30:00,22.67,22.73,22.64,22.73,70400.0,20.1526,20.2059,20.1259,20.2059,70400.0
2014-10-22 13:40:00,22.73,22.73,22.67,22.68,62000.0,20.2059,20.2059,20.1526,20.1615,62000.0
2014-10-22 13:50:00,22.68,22.8,22.67,22.76,253200.0,20.1615,20.2681,20.1526,20.2326,253200.0
2014-10-22 14:00:00,22.76,22.79,22.71,22.78,104400.0,20.2326,20.2592,20.1881,20.2503,104400.0
2014-10-22 14:10:00,22.78,22.8,22.71,22.76,205800.0,20.2503,20.2681,20.1881,20.2326,205800.0
2014-10-22 14:20:00,22.76,22.78,22.7,22.76,153600.0,20.2326,20.2503,20.1792,20.2326,153600.0
2014-10-22 14:30:00,22.76,22.77,22.69,22.73,130900.0,20.2326,20.2415,20.1703,20.2059,130900.0
2014-10-22 14:40:00,22.73,22.82,22.73,22.79,263600.0,20.2059,20.2859,20.2059,20.2592,263600.0
2014-10-22 14:50:00,22.79,22.84,22.76,22.84,102900.0,20.2592,20.3037,20.2326,20.3037,102900.0
2014-10-22 15:00:00,22.84,22.84,22.77,22.79,99200.0,20.3037,20.3037,20.2415,20.2592,99200.0
2014-10-22 15:10:00,22.79,22.82,22.76,22.78,115800.0,20.2592,20.2859,20.2326,20.2503,115800.0
2014-10-22 15:20:00,22.77,22.81,22.76,22.78,122500.0,20.2415,20.277,20.2326,20.2503,122500.0
2014-10-22 15:30:00,22.79,22.79,22.71,22.71,306600.0,20.2592,20.2592,20.1881,20.1881,306600.0
2014-10-22 15:40:00,22.72,22.74,22.67,22.69,371400.0,20.197,20.2148,20.1526,20.1703,371400.0
2014-10-22 15:50:00,22.68,22.73,22.66,22.71,636700.0,20.1615,20.2059,20.1437,20.1881,636700.0
2014-10-23 09:30:00,22.82,22.82,22.43,22.61,385600.0,20.2859,20.2859,19.9392,20.0992,385600.0
2014-10-23 09:40:00,22.61,22.67,22.42,22.42,269900.0,20.0992,20.1526,19.9303,19.9303,269900.0
2014-10-23 09:50:00,22.43,22.46,22.28,22.46,305000.0,19.9392,19.9659,19.8059,19.9659,305000.0
2014-10-23 10:00:00,22.46,22.62,22.46,22.56,178400.0,19.9659,20.1081,19.9659,20.0548,178400.0
2014-10-23 10:10:00,22.55,22.73,22.51,22.62,178600.0,20.0459,20.2059,20.0103,20.1081,178600.0
2014-10-23 10:20:00,22.62,22.75,22.62,22.75,118000.0,20.1081,20.2237,20.1081,20.2237,118000.0
2014-10-23 10:30:00,22.75,22.85,22.74,22.83,207900.0,20.2237,20.3126,20.2148,20.2948,207900.0
2014-10-23 10:40:00,22.83,22.84,22.75,22.82,81400.0,20.2948,20.3037,20.2237,20.2859,81400.0
2014-10-23 10:50:00,22.83,22.83,22.75,22.8,116400.0,20.2948,20.2948,20.2237,20.2681,116400.0
2014-10-23 11:00:00,22.81,22.83,22.78,22.81,69600.0,20.277,20.2948,20.2503,20.277,69600.0
2014-10-23 11:10:00,22.81,22.83,22.79,22.8,62800.0,20.277,20.2948,20.2592,20.2681,62800.0
2014-10-23 11:20:00,22.8,22.83,22.78,22.8,148500.0,20.2681,20.2948,20.2503,20.2681,148500.0
2014-10-23 11:30:00,22.8,22.92,22.79,22.82,174900.0,20.2681,20.3748,20.2592,20.2859,174900.0
2014-10-23 11:40:00,22.83,22.91,22.82,22.89,92900.0,20.2948,20.3659,20.2859,20.3481,92900.0
2014-10-23 11:50:00,22.9,22.94,22.89,22.94,79400.0,20.357,20.3926,20.3481,20.3926,79400.0
2014-10-23 12:00:00,22.93,22.99,22.92,22.98,126600.0,20.3837,20.437,20.3748,20.4281,126600.0
2014-10-23 12:10:00,22.99,23.03,22.95,23.03,156300.0,20.437,20.4726,20.4015,20.4726,156300.0
2014-10-23 12:20:00,23.02,23.11,22.57,23.11,200500.0,20.4637,20.5437,20.0637,20.5437,200500.0
2014-10-23 12:30:00,23.1,23.22,23.09,23.18,286300.0,20.5348,20.6415,20.5259,20.6059,286300.0
2014-10-23 12:40:00,23.18,23.18,23.11,23.14,70700.0,20.6059,20.6059,20.5437,20.5704,70700.0
2014-10-23 12:50:00,23.14,23.19,23.05,23.06,75800.0,20.5704,20.6148,20.4904,20.4993,75800.0
2014-10-23 13:00:00,23.07,23.12,23.05,23.11,45000.0,20.5081,20.5526,20.4904,20.5437,45000.0
2014-10-23 13:10:00,23.11,23.11,23.06,23.06,30100.0,20.5437,20.5437,20.4993,20.4993,30100.0
2014-10-23 13:20:00,23.07,23.17,23.07,23.17,46300.0,20.5081,20.597,20.5081,20.597,46300.0
2014-10-23 13:30:00,23.17,23.17,23.09,23.1,109300.0,20.597,20.597,20.5259,20.5348,109300.0
2014-10-23 13:40:00,23.1,23.17,23.08,23.17,55100.0,20.5348,20.597,20.517,20.597,55100.0
2014-10-23 13:50:00,23.17,23.2,23.15,23.19,66300.0,20.597,20.6237,20.5793,20.6148,66300.0
2014-10-23 14:00:00,23.18,23.24,23.17,23.23,68200.0,20.6059,20.6593,20.597,20.6504,68200.0
2014-10-23 14:10:00,23.23,23.26,23.22,23.23,104500.0,20.6504,20.677,20.6415,20.6504,104500.0
2014-10-23 14:20:00,23.23,23.25,23.21,23.22,46000.0,20.6504,20.6682,20.6326,20.6415,46000.0
2014-10-23 14:30:00,23.22,23.22,23.16,23.21,68800.0,20.6415,20.6415,20.5882,20.6326,68800.0
2014-10-23 14:40:00,23.21,23.21,23.17,23.19,36700.0,20.6326,20.6326,20.597,20.6148,36700.0
2014-10-23 14:50:00,23.19,23.19,23.02,23.06,146000.0,20.6148,20.6148,20.4637,20.4993,146000.0
2014-10-23 15:00:00,23.05,23.05,22.93,22.98,99100.0,20.4904,20.4904,20.3837,20.4281,99100.0
2014-10-23 15:10:00,22.97,23.03,22.96,22.97,108500.0,20.4193,20.4726,20.4104,20.4193,108500.0
2014-10-23 15:20:00,22.97,22.99,22.94,22.96,79200.0,20.4193,20.437,20.3926,20.4104,79200.0
2014-10-23 15:30:00,22.96,23.07,22.96,23.0,136700.0,20.4104,20.5081,20.4104,20.4459,136700.0
2014-10-23 15:40:00,23.01,23.01,22.95,22.96,159500.0,20.4548,20.4548,20.4015,20.4104,159500.0
2014-10-23 15:50:00,22.97,22.98,22.9,22.95,291600.0,20.4193,20.4281,20.357,20.4015,291600.0
2014-10-24 09:30:00,22.88,22.91,22.34,22.56,371000.0,20.3392,20.3659,19.8592,20.0548,371000.0
2014-10-24 09:40:00,22.55,22.63,22.49,22.5,124200.0,20.0459,20.117,19.9926,20.0014,124200.0
2014-10-24 09:50:00,22.51,22.55,22.44,22.54,116900.0,20.0103,20.0459,19.9481,20.037,116900.0
2014-10-24 10:00:00,22.54,22.8,22.5,22.59,238000.0,20.037,20.2681,20.0014,20.0814,238000.0
2014-10-24 10:10:00,22.6,22.68,22.56,22.65,174800.0,20.0903,20.1615,20.0548,20.1348,174800.0
2014-10-24 10:20:00,22.65,22.66,22.6,22.66,318500.0,20.1348,20.1437,20.0903,20.1437,318500.0
2014-10-24 10:30:00,22.66,22.73,22.61,22.62,149000.0,20.1437,20.2059,20.0992,20.1081,149000.0
2014-10-24 10:40:00,22.63,22.65,22.58,22.6,48500.0,20.117,20.1348,20.0726,20.0903,48500.0
2014-10-24 10:50:00,22.6,22.66,22.59,22.62,81400.0,20.0903,20.1437,20.0814,20.1081,81400.0
2014-10-24 11:00:00,22.62,22.65,22.59,22.59,49200.0,20.1081,20.1348,20.0814,20.0814,49200.0
2014-10-24 11:10:00,22.6,22.6,22.55,22.59,54900.0,20.0903,20.0903,20.0459,20.0814,54900.0
2014-10-24 11:20:00,22.58,22.66,22.55,22.62,75600.0,20.0726,20.1437,20.0459,20.1081,75600.0
2014-10-24 11:30:00,22.62,22.7,22.56,22.7,136800.0,20.1081,20.1792,20.0548,20.1792,136800.0
2014-10-24 11:40:00,22.71,22.75,22.68,22.68,52200.0,20.1881,20.2237,20.1615,20.1615,52200.0
2014-10-24 11:50:00,22.68,22.7,22.65,22.7,42200.0,20.1615,20.1792,20.1348,20.1792,42200.0
2014-10-24 12:00:00,22.7,22.78,22.7,22.78,48400.0,20.1792,20.2503,20.1792,20.2503,48400.0
2014-10-24 12:10:00,22.77,22.88,22.77,22.81,73500.0,20.2415,20.3392,20.2415,20.277,73500.0
2014-10-24 12:20:00,22.82,22.83,22.77,22.77,49400.0,20.2859,20.2948,20.2415,20.2415,49400.0
2014-10-24 12:30:00,22.77,22.78,22.72,22.73,46400.0,20.2415,20.2503,20.197,20.2059,46400.0
2014-10-24 12:40:00,22.73,22.75,22.67,22.71,64200.0,20.2059,20.2237,20.1526,20.1881,64200.0
2014-10-24 12:50:00,22.71,22.73,22.66,22.72,37700.0,20.1881,20.2059,20.1437,20.197,37700.0
2014-10-24 13:00:00,22.72,22.8,22.72,22.77,65800.0,20.197,20.2681,20.197,20.2415,65800.0
2014-10-24 13:10:00,22.78,22.81,22.74,22.77,54900.0,20.2503,20.277,20.2148,20.2415,54900.0
2014-10-24 13:20:00,22.78,22.85,22.77,22.83,108700.0,20.2503,20.3126,20.2415,20.2948,108700.0
2014-10-24 13:30:00,22.84,22.94,22.82,22.94,86400.0,20.3037,20.3926,20.2859,20.3926,86400.0
2014-10-24 13:40:00,22.93,22.95,22.91,22.91,37300.0,20.3837,20.4015,20.3659,20.3659,37300.0
2014-10-24 13:50:00,22.92,22.93,22.88,22.91,22800.0,20.3748,20.3837,20.3392,20.3659,22800.0
2014-10-24 14:00:00,22.92,23.0,22.91,23.0,150000.0,20.3748,20.4459,20.3659,20.4459,150000.0
2014-10-24 14:10:00,22.99,23.01,22.93,23.0,52400.0,20.437,20.4548,20.3837,20.4459,52400.0
2014-10-24 14:20:00,23.0,23.04,22.98,22.98,40700.0,20.4459,20.4815,20.4281,20.4281,40700.0
2014-10-24 14:30:00,22.98,23.01,22.96,22.98,39600.0,20.4281,20.4548,20.4104,20.4281,39600.0
2014-10-24 14:40:00,22.98,23.02,22.98,23.0,29300.0,20.4281,20.4637,20.4281,20.4459,29300.0
2014-10-24 14:50:00,23.0,23.01,22.97,22.98,34300.0,20.4459,20.4548,20.4193,20.4281,34300.0
2014-10-24 15:00:00,22.98,23.05,22.98,23.01,37200.0,20.4281,20.4904,20.4281,20.4548,37200.0
2014-10-24 15:10:00,23.01,23.02,22.96,22.97,47900.0,20.4548,20.4637,20.4104,20.4193,47900.0
2014-10-24 15:20:00,22.96,22.98,22.95,22.96,75300.0,20.4104,20.4281,20.4015,20.4104,75300.0
2014-10-24 15:30:00,22.96,23.0,22.96,22.98,81300.0,20.4104,20.4459,20.4104,20.4281,81300.0
2014-10-24 15:40:00,22.98,23.03,22.97,22.98,174700.0,20.4281,20.4726,20.4193,20.4281,174700.0
2014-10-24 15:50:00,22.98,22.99,22.95,22.96,306200.0,20.4281,20.437,20.4015,20.4104,306200.0
2014-10-27 09:30:00,22.96,22.96,22.72,22.86,109200.0,20.4104,20.4104,20.197,20.3215,109200.0
2014-10-27 09:40:00,22.86,22.86,22.71,22.72,37200.0,20.3215,20.3215,20.1881,20.197,37200.0
2014-10-27 09:50:00,22.72,22.74,22.62,22.74,121700.0,20.197,20.2148,20.1081,20.2148,121700.0
2014-10-27 10:00:00,22.75,22.75,22.5,22.56,252700.0,20.2237,20.2237,20.0014,20.0548,252700.0
2014-10-27 10:10:00,22.57,22.69,22.57,22.64,135000.0,20.0637,20.1703,20.0637,20.1259,135000.0
2014-10-27 10:20:00,22.64,22.68,22.59,22.62,133100.0,20.1259,20.1615,20.0814,20.1081,133100.0
2014-10-27 10:30:00,22.62,22.64,22.58,22.61,110700.0,20.1081,20.1259,20.0726,20.0992,110700.0
2014-10-27 10:40:00,22.6,22.77,22.59,22.7,84200.0,20.0903,20.2415,20.0814,20.1792,84200.0
2014-10-27 10:50:00,22.71,22.71,22.66,22.7,41900.0,20.1881,20.1881,20.1437,20.1792,41900.0
2014-10-27 11:00:00,22.71,22.8,22.71,22.75,51500.0,20.1881,20.2681,20.1881,20.2237,51500.0
2014-10-27 11:10:00,22.75,22.82,22.72,22.74,36000.0,20.2237,20.2859,20.197,20.2148,36000.0
2014-10-27 11:20:00,22.75,22.78,22.73,22.78,30200.0,20.2237,20.2503,20.2059,20.2503,30200.0
2014-10-27 11:30:00,22.78,22.81,22.73,22.75,52000.0,20.2503,20.277,20.2059,20.2237,52000.0
2014-10-27 11:40:00,22.75,22.79,22.72,22.74,37100.0,20.2237,20.2592,20.197,20.2148,37100.0
2014-10-27 11:50:00,22.73,22.77,22.71,22.76,33800.0,20.2059,20.2415,20.1881,20.2326,33800.0
2014-10-27 12:00:00,22.75,22.79,22.71,22.76,43600.0,20.2237,20.2592,20.1881,20.2326,43600.0
2014-10-27 12:10:00,22.77,22.81,22.74,22.8,34000.0,20.2415,20.277,20.2148,20.2681,34000.0
2014-10-27 12:20:00,22.81,22.82,22.75,22.76,36500.0,20.277,20.2859,20.2237,20.2326,36500.0
2014-10-27 12:30:00,22.76,22.81,22.75,22.76,40500.0,20.2326,20.277,20.2237,20.2326,40500.0
2014-10-27 12:40:00,22.76,22.84,22.74,22.79,42700.0,20.2326,20.3037,20.2148,20.2592,42700.0
2014-10-27 12:50:00,22.8,22.84,22.78,22.81,34000.0,20.2681,20.3037,20.2503,20.277,34000.0
2014-10-27 13:00:00,22.82,22.87,22.81,22.82,55100.0,20.2859,20.3304,20.277,20.2859,55100.0
2014-10-27 13:10:00,22.82,22.89,22.82,22.87,85000.0,20.2859,20.3481,20.2859,20.3304,85000.0
2014-10-27 13:20:00,22.88,22.89,22.82,22.88,50700.0,20.3392,20.3481,20.2859,20.3392,50700.0
2014-10-27 13:30:00,22.87,22.9,22.83,22.88,56800.0,20.3304,20.357,20.2948,20.3392,56800.0
2014-10-27 13:40:00,22.88,22.89,22.86,22.88,36900.0,20.3392,20.3481,20.3215,20.3392,36900.0
2014-10-27 13:50:00,22.89,22.95,22.86,22.93,84000.0,20.3481,20.4015,20.3215,20.3837,84000.0
2014-10-27 14:00:00,22.93,22.98,22.9,22.97,43300.0,20.3837,20.4281,20.357,20.4193,43300.0
2014-10-27 14:10:00,22.97,22.98,22.92,22.95,58700.0,20.4193,20.4281,20.3748,20.4015,58700.0
2014-10-27 14:20:00,22.95,22.95,22.89,22.92,44800.0,20.4015,20.4015,20.3481,20.3748,44800.0
2014-10-27 14:30:00,22.92,22.94,22.89,22.93,48200.0,20.3748,20.3926,20.3481,20.3837,48200.0
2014-10-27 14:40:00,22.93,22.94,22.88,22.91,45200.0,20.3837,20.3926,20.3392,20.3659,45200.0
2014-10-27 14:50:00,22.91,22.93,22.87,22.88,53600.0,20.3659,20.3837,20.3304,20.3392,53600.0
2014-10-27 15:00:00,22.88,22.92,22.86,22.87,75300.0,20.3392,20.3748,20.3215,20.3304,75300.0
2014-10-27 15:10:00,22.88,22.92,22.86,22.92,71400.0,20.3392,20.3748,20.3215,20.3748,71400.0
2014-10-27 15:20:00,22.91,22.93,22.86,22.87,71700.0,20.3659,20.3837,20.3215,20.3304,71700.0
2014-10-27 15:30:00,22.87,22.93,22.85,22.92,118000.0,20.3304,20.3837,20.3126,20.3748,118000.0
2014-10-27 15:40:00,22.91,22.95,22.91,22.94,179900.0,20.3659,20.4015,20.3659,20.3926,179900.0
2014-10-27 15:50:00,22.94,22.95,22.92,22.93,310600.0,20.3926,20.4015,20.3748,20.3837,310600.0
2014-10-28 09:30:00,22.94,22.95,22.72,22.82,76900.0,20.3926,20.4015,20.197,20.2859,76900.0
2014-10-28 09:40:00,22.81,23.01,22.81,23.0,102900.0,20.277,20.4548,20.277,20.4459,102900.0
2014-10-28 09:50:00,23.0,23.07,22.88,22.95,122200.0,20.4459,20.5081,20.3392,20.4015,122200.0
2014-10-28 10:00:00,22.95,23.03,22.91,22.99,165900.0,20.4015,20.4726,20.3659,20.437,165900.0
2014-10-28 10:10:00,22.99,23.15,22.97,23.11,134200.0,20.437,20.5793,20.4193,20.5437,134200.0
2014-10-28 10:20:00,23.11,23.13,23.01,23.05,92400.0,20.5437,20.5615,20.4548,20.4904,92400.0
2014-10-28 10:30:00,23.05,23.11,23.03,23.08,122300.0,20.4904,20.5437,20.4726,20.517,122300.0
2014-10-28 10:40:00,23.08,23.14,23.05,23.08,66400.0,20.517,20.5704,20.4904,20.517,66400.0
2014-10-28 10:50:00,23.09,23.2,23.08,23.18,111300.0,20.5259,20.6237,20.517,20.6059,111300.0
2014-10-28 11:00:00,23.19,23.19,23.14,23.18,48500.0,20.6148,20.6148,20.5704,20.6059,48500.0
2014-10-28 11:10:00,23.17,23.2,23.17,23.19,64400.0,20.597,20.6237,20.597,20.6148,64400.0
2014-10-28 11:20:00,23.19,23.21,23.18,23.2,100300.0,20.6148,20.6326,20.6059,20.6237,100300.0
2014-10-28 11:30:00,23.2,23.26,23.19,23.21,109300.0,20.6237,20.677,20.6148,20.6326,109300.0
2014-10-28 11:40:00,23.21,23.3,23.21,23.28,149300.0,20.6326,20.7126,20.6326,20.6948,149300.0
2014-10-28 11:50:00,23.27,23.31,23.25,23.25,152300.0,20.6859,20.7215,20.6682,20.6682,152300.0
2014-10-28 12:00:00,23.26,23.3,23.25,23.29,24400.0,20.677,20.7126,20.6682,20.7037,24400.0
2014-10-28 12:10:00,23.29,23.31,23.22,23.22,54400.0,20.7037,20.7215,20.6415,20.6415,54400.0
2014-10-28 12:20:00,23.23,23.23,23.14,23.14,52700.0,20.6504,20.6504,20.5704,20.5704,52700.0
2014-10-28 12:30:00,23.14,23.17,23.05,23.05,113600.0,20.5704,20.597,20.4904,20.4904,113600.0
2014-10-28 12:40:00,23.05,23.05,22.94,22.94,168400.0,20.4904,20.4904,20.3926,20.3926,168400.0
2014-10-28 12:50:00,22.95,22.96,22.9,22.95,135000.0,20.4015,20.4104,20.357,20.4015,135000.0
2014-10-28 13:00:00,22.96,23.03,22.94,23.03,37900.0,20.4104,20.4726,20.3926,20.4726,37900.0
2014-10-28 13:10:00,23.03,23.08,23.03,23.05,34700.0,20.4726,20.517,20.4726,20.4904,34700.0
2014-10-28 13:20:00,23.06,23.1,23.05,23.05,56400.0,20.4993,20.5348,20.4904,20.4904,56400.0
2014-10-28 13:30:00,23.06,23.1,23.03,23.1,31400.0,20.4993,20.5348,20.4726,20.5348,31400.0
2014-10-28 13:40:00,23.1,23.16,23.1,23.16,53600.0,20.5348,20.5882,20.5348,20.5882,53600.0
2014-10-28 13:50:00,23.16,23.27,23.16,23.25,153100.0,20.5882,20.6859,20.5882,20.6682,153100.0
2014-10-28 14:00:00,23.26,23.26,23.23,23.24,93100.0,20.677,20.677,20.6504,20.6593,93100.0
2014-10-28 14:10:00,23.25,23.25,23.21,23.24,77300.0,20.6682,20.6682,20.6326,20.6593,77300.0
2014-10-28 14:20:00,23.23,23.3,23.21,23.3,116400.0,20.6504,20.7126,20.6326,20.7126,116400.0
2014-10-28 14:30:00,23.3,23.3,23.25,23.28,80800.0,20.7126,20.7126,20.6682,20.6948,80800.0
2014-10-28 14:40:00,23.28,23.28,23.24,23.26,46900.0,20.6948,20.6948,20.6593,20.677,46900.0
2014-10-28 14:50:00,23.26,23.26,23.23,23.23,43000.0,20.677,20.677,20.6504,20.6504,43000.0
2014-10-28 15:00:00,23.23,23.27,23.23,23.26,84800.0,20.6504,20.6859,20.6504,20.677,84800.0
2014-10-28 15:10:00,23.27,23.28,23.24,23.27,49900.0,20.6859,20.6948,20.6593,20.6859,49900.0
2014-10-28 15:20:00,23.27,23.27,23.21,23.21,80200.0,20.6859,20.6859,20.6326,20.6326,80200.0
2014-10-28 15:30:00,23.22,23.23,23.21,23.22,121800.0,20.6415,20.6504,20.6326,20.6415,121800.0
2014-10-28 15:40:00,23.23,23.23,23.18,23.19,453300.0,20.6504,20.6504,20.6059,20.6148,453300.0
2014-10-28 15:50:00,23.2,23.23,23.2,23.23,364800.0,20.6237,20.6504,20.6237,20.6504,364800.0
2014-10-29 09:30:00,23.12,23.31,22.81,22.95,172100.0,20.5526,20.7215,20.277,20.4015,172100.0
2014-10-29 09:40:00,22.96,23.13,22.86,22.9,213600.0,20.4104,20.5615,20.3215,20.357,213600.0
2014-10-29 09:50:00,22.91,23.0,22.86,22.96,103800.0,20.3659,20.4459,20.3215,20.4104,103800.0
2014-10-29 10:00:00,22.96,22.96,22.82,22.85,193200.0,20.4104,20.4104,20.2859,20.3126,193200.0
2014-10-29 10:10:00,22.85,22.85,22.73,22.75,247600.0,20.3126,20.3126,20.2059,20.2237,247600.0
2014-10-29 10:20:00,22.76,22.76,22.61,22.69,127000.0,20.2326,20.2326,20.0992,20.1703,127000.0
2014-10-29 10:30:00,22.69,22.76,22.62,22.72,185500.0,20.1703,20.2326,20.1081,20.197,185500.0
2014-10-29 10:40:00,22.72,22.76,22.7,22.7,64000.0,20.197,20.2326,20.1792,20.1792,64000.0
2014-10-29 10:50:00,22.7,22.73,22.69,22.73,43200.0,20.1792,20.2059,20.1703,20.2059,43200.0
2014-10-29 11:00:00,22.73,22.77,22.7,22.75,301400.0,20.2059,20.2415,20.1792,20.2237,301400.0
2014-10-29 11:10:00,22.75,22.79,22.72,22.74,148300.0,20.2237,20.2592,20.197,20.2148,148300.0
2014-10-29 11:20:00,22.75,22.81,22.74,22.77,138700.0,20.2237,20.277,20.2148,20.2415,138700.0
2014-10-29 11:30:00,22.78,22.81,22.76,22.77,77300.0,20.2503,20.277,20.2326,20.2415,77300.0
2014-10-29 11:40:00,22.77,22.83,22.77,22.82,93100.0,20.2415,20.2948,20.2415,20.2859,93100.0
2014-10-29 11:50:00,22.83,22.96,22.82,22.96,64900.0,20.2948,20.4104,20.2859,20.4104,64900.0
2014-10-29 12:00:00,22.96,22.97,22.85,22.91,158800.0,20.4104,20.4193,20.3126,20.3659,158800.0
2014-10-29 12:10:00,22.91,22.97,22.88,22.94,67200.0,20.3659,20.4193,20.3392,20.3926,67200.0
2014-10-29 12:20:00,22.93,22.94,22.89,22.89,43000.0,20.3837,20.3926,20.3481,20.3481,43000.0
2014-10-29 12:30:00,22.9,22.94,22.89,22.91,70400.0,20.357,20.3926,20.3481,20.3659,70400.0
2014-10-29 12:40:00,22.91,22.96,22.91,22.95,102000.0,20.3659,20.4104,20.3659,20.4015,102000.0
2014-10-29 12:50:00,22.95,23.06,22.94,23.05,183200.0,20.4015,20.4993,20.3926,20.4904,183200.0
2014-10-29 13:00:00,23.05,23.08,23.0,23.06,59500.0,20.4904,20.517,20.4459,20.4993,59500.0
2014-10-29 13:10:00,23.05,23.08,23.03,23.03,39900.0,20.4904,20.517,20.4726,20.4726,39900.0
2014-10-29 13:20:00,23.04,23.1,23.03,23.07,42700.0,20.4815,20.5348,20.4726,20.5081,42700.0
2014-10-29 13:30:00,23.06,23.06,23.01,23.02,25200.0,20.4993,20.4993,20.4548,20.4637,25200.0
2014-10-29 13:40:00,23.02,23.08,22.98,23.05,74100.0,20.4637,20.517,20.4281,20.4904,74100.0
2014-10-29 13:50:00,23.05,23.12,23.04,23.11,48000.0,20.4904,20.5526,20.4815,20.5437,48000.0
2014-10-29 14:00:00,23.1,23.11,22.85,22.91,124400.0,20.5348,20.5437,20.3126,20.3659,124400.0
2014-10-29 14:10:00,22.91,22.97,22.76,22.8,214400.0,20.3659,20.4193,20.2326,20.2681,214400.0
2014-10-29 14:20:00,22.8,22.85,22.76,22.84,173500.0,20.2681,20.3126,20.2326,20.3037,173500.0
2014-10-29 14:30:00,22.84,22.88,22.78,22.82,80700.0,20.3037,20.3392,20.2503,20.2859,80700.0
2014-10-29 14:40:00,22.82,22.83,22.74,22.77,78600.0,20.2859,20.2948,20.2148,20.2415,78600.0
2014-10-29 14:50:00,22.77,22.8,22.7,22.8,174100.0,20.2415,20.2681,20.1792,20.2681,174100.0
2014-10-29 15:00:00,22.79,22.8,22.68,22.69,105000.0,20.2592,20.2681,20.1615,20.1703,105000.0
2014-10-29 15:10:00,22.7,22.77,22.68,22.76,118200.0,20.1792,20.2415,20.1615,20.2326,118200.0
2014-10-29 15:20:00,22.77,22.81,22.74,22.8,127500.0,20.2415,20.277,20.2148,20.2681,127500.0
2014-10-29 15:30:00,22.8,22.91,22.8,22.9,166100.0,20.2681,20.3659,20.2681,20.357,166100.0
2014-10-29 15:40:00,22.9,22.94,22.88,22.91,261500.0,20.357,20.3926,20.3392,20.3659,261500.0
2014-10-29 15:50:00,22.92,22.95,22.9,22.92,462800.0,20.3748,20.4015,20.357,20.3748,462800.0
2014-10-30 09:30:00,22.84,22.89,22.65,22.67,120800.0,20.3037,20.3481,20.1348,20.1526,120800.0
2014-10-30 09:40:00,22.68,22.77,22.63,22.66,125800.0,20.1615,20.2415,20.117,20.1437,125800.0
2014-10-30 09:50:00,22.66,22.75,22.46,22.48,444500.0,20.1437,20.2237,19.9659,19.9837,444500.0
2014-10-30 10:00:00,22.48,22.55,22.43,22.5,156000.0,19.9837,20.0459,19.9392,20.0014,156000.0
2014-10-30 10:10:00,22.5,22.56,22.45,22.54,116600.0,20.0014,20.0548,19.957,20.037,116600.0
2014-10-30 10:20:00,22.54,22.58,22.49,22.54,78900.0,20.037,20.0726,19.9926,20.037,78900.0
2014-10-30 10:30:00,22.54,22.57,22.5,22.52,133800.0,20.037,20.0637,20.0014,20.0192,133800.0
2014-10-30 10:40:00,22.53,22.54,22.46,22.46,81000.0,20.0281,20.037,19.9659,19.9659,81000.0
2014-10-30 10:50:00,22.48,22.63,22.48,22.63,108700.0,19.9837,20.117,19.9837,20.117,108700.0
2014-10-30 11:00:00,22.62,22.65,22.56,22.61,66300.0,20.1081,20.1348,20.0548,20.0992,66300.0
2014-10-30 11:10:00,22.61,22.67,22.6,22.61,50500.0,20.0992,20.1526,20.0903,20.0992,50500.0
2014-10-30 11:20:00,22.61,22.63,22.57,22.58,64900.0,20.0992,20.117,20.0637,20.0726,64900.0
2014-10-30 11:30:00,22.58,22.67,22.57,22.63,74400.0,20.0726,20.1526,20.0637,20.117,74400.0
2014-10-30 11:40:00,22.64,22.77,22.64,22.7,120100.0,20.1259,20.2415,20.1259,20.1792,120100.0
2014-10-30 11:50:00,22.7,22.78,22.68,22.75,66700.0,20.1792,20.2503,20.1615,20.2237,66700.0
2014-10-30 12:00:00,22.75,22.77,22.69,22.71,40000.0,20.2237,20.2415,20.1703,20.1881,40000.0
2014-10-30 12:10:00,22.72,22.77,22.71,22.75,51300.0,20.197,20.2415,20.1881,20.2237,51300.0
2014-10-30 12:20:00,22.75,22.76,22.71,22.72,54600.0,20.2237,20.2326,20.1881,20.197,54600.0
2014-10-30 12:30:00,22.71,22.75,22.66,22.66,56500.0,20.1881,20.2237,20.1437,20.1437,56500.0
2014-10-30 12:40:00,22.65,22.7,22.63,22.66,122400.0,20.1348,20.1792,20.117,20.1437,122400.0
2014-10-30 12:50:00,22.65,22.65,22.56,22.6,55200.0,20.1348,20.1348,20.0548,20.0903,55200.0
2014-10-30 13:00:00,22.6,22.64,22.58,22.63,66900.0,20.0903,20.1259,20.0726,20.117,66900.0
2014-10-30 13:10:00,22.63,22.74,22.61,22.69,55400.0,20.117,20.2148,20.0992,20.1703,55400.0
2014-10-30 13:20:00,22.69,22.77,22.69,22.75,54300.0,20.1703,20.2415,20.1703,20.2237,54300.0
2014-10-30 13:30:00,22.74,22.85,22.74,22.81,58600.0,20.2148,20.3126,20.2148,20.277,58600.0
2014-10-30 13:40:00,22.81,22.86,22.79,22.83,46700.0,20.277,20.3215,20.2592,20.2948,46700.0
2014-10-30 13:50:00,22.84,22.91,22.84,22.85,38900.0,20.3037,20.3659,20.3037,20.3126,38900.0
2014-10-30 14:00:00,22.85,22.87,22.83,22.85,50700.0,20.3126,20.3304,20.2948,20.3126,50700.0
2014-10-30 14:10:00,22.86,22.88,22.83,22.85,65000.0,20.3215,20.3392,20.2948,20.3126,65000.0
2014-10-30 14:20:00,22.85,22.89,22.83,22.84,69100.0,20.3126,20.3481,20.2948,20.3037,69100.0
2014-10-30 14:30:00,22.84,22.86,22.8,22.8,33400.0,20.3037,20.3215,20.2681,20.2681,33400.0
2014-10-30 14:40:00,22.8,22.85,22.77,22.77,42800.0,20.2681,20.3126,20.2415,20.2415,42800.0
2014-10-30 14:50:00,22.78,22.78,22.71,22.73,51400.0,20.2503,20.2503,20.1881,20.2059,51400.0
2014-10-30 15:00:00,22.73,22.79,22.73,22.76,60400.0,20.2059,20.2592,20.2059,20.2326,60400.0
2014-10-30 15:10:00,22.76,22.79,22.73,22.76,54700.0,20.2326,20.2592,20.2059,20.2326,54700.0
2014-10-30 15:20:00,22.76,22.79,22.68,22.7,144800.0,20.2326,20.2592,20.1615,20.1792,144800.0
2014-10-30 15:30:00,22.7,22.74,22.7,22.71,138500.0,20.1792,20.2148,20.1792,20.1881,138500.0
2014-10-30 15:40:00,22.71,22.78,22.7,22.75,166400.0,20.1881,20.2503,20.1792,20.2237,166400.0
2014-10-30 15:50:00,22.75,22.82,22.75,22.8,261600.0,20.2237,20.2859,20.2237,20.2681,261600.0
2014-10-31 09:30:00,23.06,23.22,22.87,23.0,189700.0,20.4993,20.6415,20.3304,20.4459,189700.0
2014-10-31 09:40:00,23.0,23.01,22.83,22.85,124900.0,20.4459,20.4548,20.2948,20.3126,124900.0
2014-10-31 09:50:00,22.86,22.91,22.82,22.91,54300.0,20.3215,20.3659,20.2859,20.3659,54300.0
2014-10-31 10:00:00,22.91,22.96,22.84,22.91,149500.0,20.3659,20.4104,20.3037,20.3659,149500.0
2014-10-31 10:10:00,22.92,22.96,22.86,22.9,176700.0,20.3748,20.4104,20.3215,20.357,176700.0
2014-10-31 10:20:00,22.89,22.98,22.86,22.95,65500.0,20.3481,20.4281,20.3215,20.4015,65500.0
2014-10-31 10:30:00,22.95,22.96,22.84,22.84,43400.0,20.4015,20.4104,20.3037,20.3037,43400.0
2014-10-31 10:40:00,22.85,22.9,22.8,22.8,76500.0,20.3126,20.357,20.2681,20.2681,76500.0
2014-10-31 10:50:00,22.8,22.83,22.79,22.83,106600.0,20.2681,20.2948,20.2592,20.2948,106600.0
2014-10-31 11:00:00,22.83,22.85,22.79,22.79,91000.0,20.2948,20.3126,20.2592,20.2592,91000.0
2014-10-31 11:10:00,22.79,22.84,22.77,22.83,128000.0,20.2592,20.3037,20.2415,20.2948,128000.0
2014-10-31 11:20:00,22.83,22.9,22.83,22.88,98300.0,20.2948,20.357,20.2948,20.3392,98300.0
2014-10-31 11:30:00,22.88,22.9,22.83,22.88,86900.0,20.3392,20.357,20.2948,20.3392,86900.0
2014-10-31 11:40:00,22.88,22.91,22.87,22.91,62200.0,20.3392,20.3659,20.3304,20.3659,62200.0
2014-10-31 11:50:00,22.91,22.92,22.88,22.9,51100.0,20.3659,20.3748,20.3392,20.357,51100.0
2014-10-31 12:00:00,22.9,22.91,22.85,22.85,58000.0,20.357,20.3659,20.3126,20.3126,58000.0
2014-10-31 12:10:00,22.85,22.88,22.83,22.83,30900.0,20.3126,20.3392,20.2948,20.2948,30900.0
2014-10-31 12:20:00,22.84,22.84,22.78,22.8,122200.0,20.3037,20.3037,20.2503,20.2681,122200.0
2014-10-31 12:30:00,22.8,22.84,22.79,22.8,48700.0,20.2681,20.3037,20.2592,20.2681,48700.0
2014-10-31 12:40:00,22.8,22.82,22.79,22.81,20300.0,20.2681,20.2859,20.2592,20.277,20300.0
2014-10-31 12:50:00,22.81,22.86,22.81,22.85,41300.0,20.277,20.3215,20.277,20.3126,41300.0
2014-10-31 13:00:00,22.85,22.89,22.8,22.8,49000.0,20.3126,20.3481,20.2681,20.2681,49000.0
2014-10-31 13:10:00,22.8,22.8,22.76,22.8,39100.0,20.2681,20.2681,20.2326,20.2681,39100.0
2014-10-31 13:20:00,22.8,22.83,22.78,22.79,35400.0,20.2681,20.2948,20.2503,20.2592,35400.0
2014-10-31 13:30:00,22.8,22.81,22.75,22.76,73300.0,20.2681,20.277,20.2237,20.2326,73300.0
2014-10-31 13:40:00,22.76,22.77,22.71,22.72,87000.0,20.2326,20.2415,20.1881,20.197,87000.0
2014-10-31 13:50:00,22.72,22.74,22.69,22.69,78200.0,20.197,20.2148,20.1703,20.1703,78200.0
2014-10-31 14:00:00,22.69,22.69,22.6,22.64,134200.0,20.1703,20.1703,20.0903,20.1259,134200.0
2014-10-31 14:10:00,22.64,22.71,22.64,22.64,133200.0,20.1259,20.1881,20.1259,20.1259,133200.0
2014-10-31 14:20:00,22.64,22.66,22.61,22.61,113300.0,20.1259,20.1437,20.0992,20.0992,113300.0
2014-10-31 14:30:00,22.62,22.67,22.61,22.62,227000.0,20.1081,20.1526,20.0992,20.1081,227000.0
2014-10-31 14:40:00,22.62,22.64,22.61,22.62,91500.0,20.1081,20.1259,20.0992,20.1081,91500.0
2014-10-31 14:50:00,22.62,22.73,22.62,22.73,111800.0,20.1081,20.2059,20.1081,20.2059,111800.0
2014-10-31 15:00:00,22.72,22.76,22.64,22.73,127400.0,20.197,20.2326,20.1259,20.2059,127400.0
2014-10-31 15:10:00,22.73,22.74,22.71,22.72,59100.0,20.2059,20.2148,20.1881,20.197,59100.0
2014-10-31 15:20:00,22.73,22.78,22.72,22.72,147600.0,20.2059,20.2503,20.197,20.197,147600.0
2014-10-31 15:30:00,22.73,22.77,22.72,22.75,102200.0,20.2059,20.2415,20.197,20.2237,102200.0
2014-10-31 15:40:00,22.75,22.78,22.73,22.76,178400.0,20.2237,20.2503,20.2059,20.2326,178400.0
2014-10-31 15:50:00,22.76,22.79,22.75,22.78,598400.0,20.2326,20.2592,20.2237,20.2503,598400.0
2014-11-03 09:30:00,22.79,22.9,22.65,22.66,111300.0,20.2592,20.357,20.1348,20.1437,111300.0
2014-11-03 09:40:00,22.66,22.72,22.61,22.67,67300.0,20.1437,20.197,20.0992,20.1526,67300.0
2014-11-03 09:50:00,22.67,22.91,22.67,22.83,86300.0,20.1526,20.3659,20.1526,20.2948,86300.0
2014-11-03 10:00:00,22.85,22.91,22.75,22.75,94400.0,20.3126,20.3659,20.2237,20.2237,94400.0
2014-11-03 10:10:00,22.76,22.81,22.71,22.75,66700.0,20.2326,20.277,20.1881,20.2237,66700.0
2014-11-03 10:20:00,22.75,22.78,22.73,22.74,60700.0,20.2237,20.2503,20.2059,20.2148,60700.0
2014-11-03 10:30:00,22.73,22.81,22.71,22.75,60000.0,20.2059,20.277,20.1881,20.2237,60000.0
2014-11-03 10:40:00,22.75,22.8,22.75,22.75,152900.0,20.2237,20.2681,20.2237,20.2237,152900.0
2014-11-03 10:50:00,22.75,22.83,22.74,22.81,47400.0,20.2237,20.2948,20.2148,20.277,47400.0
2014-11-03 11:00:00,22.81,22.83,22.78,22.82,33100.0,20.277,20.2948,20.2503,20.2859,33100.0
2014-11-03 11:10:00,22.82,22.85,22.78,22.79,46200.0,20.2859,20.3126,20.2503,20.2592,46200.0
2014-11-03 11:20:00,22.79,22.85,22.78,22.85,86600.0,20.2592,20.3126,20.2503,20.3126,86600.0
2014-11-03 11:30:00,22.85,22.85,22.79,22.83,33800.0,20.3126,20.3126,20.2592,20.2948,33800.0
2014-11-03 11:40:00,22.83,22.87,22.82,22.85,48100.0,20.2948,20.3304,20.2859,20.3126,48100.0
2014-11-03 11:50:00,22.85,22.88,22.81,22.84,40100.0,20.3126,20.3392,20.277,20.3037,40100.0
2014-11-03 12:00:00,22.84,22.88,22.82,22.86,42800.0,20.3037,20.3392,20.2859,20.3215,42800.0
2014-11-03 12:10:00,22.87,22.88,22.85,22.86,35200.0,20.3304,20.3392,20.3126,20.3215,35200.0
2014-11-03 12:20:00,22.85,22.91,22.85,22.89,75100.0,20.3126,20.3659,20.3126,20.3481,75100.0
2014-11-03 12:30:00,22.89,22.94,22.88,22.92,103900.0,20.3481,20.3926,20.3392,20.3748,103900.0
2014-11-03 12:40:00,22.93,22.93,22.9,22.91,43000.0,20.3837,20.3837,20.357,20.3659,43000.0
2014-11-03 12:50:00,22.92,22.94,22.9,22.94,109800.0,20.3748,20.3926,20.357,20.3926,109800.0
2014-11-03 13:00:00,22.95,22.96,22.9,22.95,53300.0,20.4015,20.4104,20.357,20.4015,53300.0
2014-11-03 13:10:00,22.95,22.98,22.95,22.95,37400.0,20.4015,20.4281,20.4015,20.4015,37400.0
2014-11-03 13:20:00,22.95,22.96,22.93,22.94,35300.0,20.4015,20.4104,20.3837,20.3926,35300.0
2014-11-03 13:30:00,22.93,22.95,22.91,22.92,30300.0,20.3837,20.4015,20.3659,20.3748,30300.0
2014-11-03 13:40:00,22.92,22.93,22.89,22.9,34300.0,20.3748,20.3837,20.3481,20.357,34300.0
2014-11-03 13:50:00,22.9,22.94,22.9,22.9,37400.0,20.357,20.3926,20.357,20.357,37400.0
2014-11-03 14:00:00,22.9,22.94,22.88,22.9,73000.0,20.357,20.3926,20.3392,20.357,73000.0
2014-11-03 14:10:00,22.9,22.94,22.89,22.9,68300.0,20.357,20.3926,20.3481,20.357,68300.0
2014-11-03 14:20:00,22.9,22.93,22.89,22.92,66200.0,20.357,20.3837,20.3481,20.3748,66200.0
2014-11-03 14:30:00,22.91,22.91,22.85,22.88,98700.0,20.3659,20.3659,20.3126,20.3392,98700.0
2014-11-03 14:40:00,22.87,22.89,22.86,22.87,88100.0,20.3304,20.3481,20.3215,20.3304,88100.0
2014-11-03 14:50:00,22.88,22.89,22.83,22.85,159600.0,20.3392,20.3481,20.2948,20.3126,159600.0
2014-11-03 15:00:00,22.85,22.89,22.83,22.88,97900.0,20.3126,20.3481,20.2948,20.3392,97900.0
2014-11-03 15:10:00,22.87,22.91,22.83,22.87,164200.0,20.3304,20.3659,20.2948,20.3304,164200.0
2014-11-03 15:20:00,22.87,22.91,22.86,22.87,104600.0,20.3304,20.3659,20.3215,20.3304,104600.0
2014-11-03 15:30:00,22.87,22.94,22.87,22.92,200600.0,20.3304,20.3926,20.3304,20.3748,200600.0
2014-11-03 15:40:00,22.92,22.98,22.92,22.93,263500.0,20.3748,20.4281,20.3748,20.3837,263500.0
2014-11-03 15:50:00,22.93,22.98,22.93,22.96,393300.0,20.3837,20.4281,20.3837,20.4104,393300.0
2014-11-04 09:30:00,22.89,22.99,22.81,22.93,55800.0,20.3481,20.437,20.277,20.3837,55800.0
2014-11-04 09:40:00,22.93,22.93,22.79,22.9,52200.0,20.3837,20.3837,20.2592,20.357,52200.0
2014-11-04 09:50:00,22.89,22.93,22.84,22.85,49200.0,20.3481,20.3837,20.3037,20.3126,49200.0
2014-11-04 10:00:00,22.86,22.93,22.86,22.89,134600.0,20.3215,20.3837,20.3215,20.3481,134600.0
2014-11-04 10:10:00,22.89,22.9,22.7,22.73,101100.0,20.3481,20.357,20.1792,20.2059,101100.0
2014-11-04 10:20:00,22.73,22.75,22.6,22.61,84900.0,20.2059,20.2237,20.0903,20.0992,84900.0
2014-11-04 10:30:00,22.6,22.69,22.59,22.63,95700.0,20.0903,20.1703,20.0814,20.117,95700.0
2014-11-04 10:40:00,22.63,22.65,22.59,22.61,61900.0,20.117,20.1348,20.0814,20.0992,61900.0
2014-11-04 10:50:00,22.61,22.66,22.59,22.61,149200.0,20.0992,20.1437,20.0814,20.0992,149200.0
2014-11-04 11:00:00,22.61,22.65,22.61,22.61,44100.0,20.0992,20.1348,20.0992,20.0992,44100.0
2014-11-04 11:10:00,22.61,22.69,22.6,22.68,40700.0,20.0992,20.1703,20.0903,20.1615,40700.0
2014-11-04 11:20:00,22.67,22.74,22.61,22.74,145700.0,20.1526,20.2148,20.0992,20.2148,145700.0
2014-11-04 11:30:00,22.75,22.76,22.71,22.74,42300.0,20.2237,20.2326,20.1881,20.2148,42300.0
2014-11-04 11:40:00,22.74,22.74,22.68,22.72,36600.0,20.2148,20.2148,20.1615,20.197,36600.0
2014-11-04 11:50:00,22.71,22.72,22.68,22.69,27100.0,20.1881,20.197,20.1615,20.1703,27100.0
2014-11-04 12:00:00,22.69,22.71,22.68,22.69,21400.0,20.1703,20.1881,20.1615,20.1703,21400.0
2014-11-04 12:10:00,22.69,22.7,22.66,22.66,27300.0,20.1703,20.1792,20.1437,20.1437,27300.0
2014-11-04 12:20:00,22.66,22.7,22.66,22.66,67400.0,20.1437,20.1792,20.1437,20.1437,67400.0
2014-11-04 12:30:00,22.66,22.68,22.65,22.66,41900.0,20.1437,20.1615,20.1348,20.1437,41900.0
2014-11-04 12:40:00,22.66,22.7,22.65,22.65,52800.0,20.1437,20.1792,20.1348,20.1348,52800.0
2014-11-04 12:50:00,22.66,22.7,22.66,22.7,56200.0,20.1437,20.1792,20.1437,20.1792,56200.0
2014-11-04 13:00:00,22.7,22.71,22.65,22.7,154900.0,20.1792,20.1881,20.1348,20.1792,154900.0
2014-11-04 13:10:00,22.7,22.73,22.68,22.7,131800.0,20.1792,20.2059,20.1615,20.1792,131800.0
2014-11-04 13:20:00,22.7,22.75,22.67,22.71,73900.0,20.1792,20.2237,20.1526,20.1881,73900.0
2014-11-04 13:30:00,22.71,22.74,22.7,22.71,51200.0,20.1881,20.2148,20.1792,20.1881,51200.0
2014-11-04 13:40:00,22.71,22.75,22.69,22.74,53100.0,20.1881,20.2237,20.1703,20.2148,53100.0
2014-11-04 13:50:00,22.74,22.78,22.72,22.77,84400.0,20.2148,20.2503,20.197,20.2415,84400.0
2014-11-04 14:00:00,22.77,22.77,22.73,22.77,45700.0,20.2415,20.2415,20.2059,20.2415,45700.0
2014-11-04 14:10:00,22.77,22.78,22.76,22.76,63400.0,20.2415,20.2503,20.2326,20.2326,63400.0
2014-11-04 14:20:00,22.75,22.77,22.71,22.72,64600.0,20.2237,20.2415,20.1881,20.197,64600.0
2014-11-04 14:30:00,22.71,22.73,22.7,22.71,114100.0,20.1881,20.2059,20.1792,20.1881,114100.0
2014-11-04 14:40:00,22.7,22.71,22.65,22.66,69400.0,20.1792,20.1881,20.1348,20.1437,69400.0
2014-11-04 14:50:00,22.66,22.71,22.66,22.7,70000.0,20.1437,20.1881,20.1437,20.1792,70000.0
2014-11-04 15:00:00,22.71,22.72,22.69,22.72,46100.0,20.1881,20.197,20.1703,20.197,46100.0
2014-11-04 15:10:00,22.72,22.72,22.67,22.67,45400.0,20.197,20.197,20.1526,20.1526,45400.0
2014-11-04 15:20:00,22.67,22.72,22.66,22.68,125600.0,20.1526,20.197,20.1437,20.1615,125600.0
2014-11-04 15:30:00,22.68,22.69,22.64,22.64,67700.0,20.1615,20.1703,20.1259,20.1259,67700.0
2014-11-04 15:40:00,22.64,22.67,22.62,22.65,171500.0,20.1259,20.1526,20.1081,20.1348,171500.0
2014-11-04 15:50:00,22.66,22.67,22.64,22.64,242100.0,20.1437,20.1526,20.1259,20.1259,242100.0
2014-11-05 09:30:00,22.69,22.81,22.62,22.68,67000.0,20.1703,20.277,20.1081,20.1615,67000.0
2014-11-05 09:40:00,22.66,22.66,22.49,22.49,211100.0,20.1437,20.1437,19.9926,19.9926,211100.0
2014-11-05 09:50:00,22.5,22.59,22.48,22.59,43100.0,20.0014,20.0814,19.9837,20.0814,43100.0
2014-11-05 10:00:00,22.59,22.59,22.49,22.53,159300.0,20.0814,20.0814,19.9926,20.0281,159300.0
2014-11-05 10:10:00,22.53,22.54,22.45,22.47,116800.0,20.0281,20.037,19.957,19.9748,116800.0
2014-11-05 10:20:00,22.47,22.47,22.38,22.4,120300.0,19.9748,19.9748,19.8948,19.9125,120300.0
2014-11-05 10:30:00,22.4,22.42,22.36,22.41,82300.0,19.9125,19.9303,19.877,19.9214,82300.0
2014-11-05 10:40:00,22.41,22.45,22.38,22.42,104900.0,19.9214,19.957,19.8948,19.9303,104900.0
2014-11-05 10:50:00,22.41,22.43,22.37,22.4,92000.0,19.9214,19.9392,19.8859,19.9125,92000.0
2014-11-05 11:00:00,22.39,22.46,22.39,22.46,95800.0,19.9037,19.9659,19.9037,19.9659,95800.0
2014-11-05 11:10:00,22.46,22.46,22.41,22.42,75400.0,19.9659,19.9659,19.9214,19.9303,75400.0
2014-11-05 11:20:00,22.43,22.44,22.36,22.36,113000.0,19.9392,19.9481,19.877,19.877,113000.0
2014-11-05 11:30:00,22.37,22.42,22.36,22.42,119500.0,19.8859,19.9303,19.877,19.9303,119500.0
2014-11-05 11:40:00,22.41,22.43,22.39,22.41,80800.0,19.9214,19.9392,19.9037,19.9214,80800.0
2014-11-05 11:50:00,22.41,22.5,22.39,22.5,99300.0,19.9214,20.0014,19.9037,20.0014,99300.0
2014-11-05 12:00:00,22.5,22.52,22.48,22.48,66300.0,20.0014,20.0192,19.9837,19.9837,66300.0
2014-11-05 12:10:00,22.48,22.48,22.45,22.46,92300.0,19.9837,19.9837,19.957,19.9659,92300.0
2014-11-05 12:20:00,22.47,22.47,22.4,22.4,80500.0,19.9748,19.9748,19.9125,19.9125,80500.0
2014-11-05 12:30:00,22.41,22.42,22.38,22.39,73000.0,19.9214,19.9303,19.8948,19.9037,73000.0
2014-11-05 12:40:00,22.39,22.4,22.35,22.35,96800.0,19.9037,19.9125,19.8681,19.8681,96800.0
2014-11-05 12:50:00,22.35,22.38,22.35,22.36,42000.0,19.8681,19.8948,19.8681,19.877,42000.0
2014-11-05 13:00:00,22.36,22.37,22.32,22.37,73000.0,19.877,19.8859,19.8414,19.8859,73000.0
2014-11-05 13:10:00,22.37,22.43,22.35,22.36,55800.0,19.8859,19.9392,19.8681,19.877,55800.0
2014-11-05 13:20:00,22.36,22.42,22.34,22.39,37500.0,19.877,19.9303,19.8592,19.9037,37500.0
2014-11-05 13:30:00,22.39,22.43,22.39,22.39,47000.0,19.9037,19.9392,19.9037,19.9037,47000.0
2014-11-05 13:40:00,22.39,22.4,22.35,22.38,45800.0,19.9037,19.9125,19.8681,19.8948,45800.0
2014-11-05 13:50:00,22.38,22.39,22.35,22.35,60000.0,19.8948,19.9037,19.8681,19.8681,60000.0
2014-11-05 14:00:00,22.35,22.36,22.33,22.34,66800.0,19.8681,19.877,19.8503,19.8592,66800.0
2014-11-05 14:10:00,22.35,22.42,22.35,22.42,81600.0,19.8681,19.9303,19.8681,19.9303,81600.0
2014-11-05 14:20:00,22.42,22.46,22.41,22.45,153700.0,19.9303,19.9659,19.9214,19.957,153700.0
2014-11-05 14:30:00,22.45,22.47,22.44,22.46,56800.0,19.957,19.9748,19.9481,19.9659,56800.0
2014-11-05 14:40:00,22.46,22.48,22.42,22.48,128300.0,19.9659,19.9837,19.9303,19.9837,128300.0
2014-11-05 14:50:00,22.47,22.52,22.47,22.52,81700.0,19.9748,20.0192,19.9748,20.0192,81700.0
2014-11-05 15:00:00,22.51,22.53,22.49,22.51,79700.0,20.0103,20.0281,19.9926,20.0103,79700.0
2014-11-05 15:10:00,22.5,22.54,22.49,22.51,131100.0,20.0014,20.037,19.9926,20.0103,131100.0
2014-11-05 15:20:00,22.51,22.53,22.48,22.52,101800.0,20.0103,20.0281,19.9837,20.0192,101800.0
2014-11-05 15:30:00,22.52,22.52,22.47,22.48,137300.0,20.0192,20.0192,19.9748,19.9837,137300.0
2014-11-05 15:40:00,22.48,22.52,22.48,22.52,174900.0,19.9837,20.0192,19.9837,20.0192,174900.0
2014-11-05 15:50:00,22.52,22.53,22.48,22.5,285900.0,20.0192,20.0281,19.9837,20.0014,285900.0
2014-11-06 09:30:00,22.51,22.75,22.51,22.63,59900.0,20.0103,20.2237,20.0103,20.117,59900.0
2014-11-06 09:40:00,22.64,22.68,22.56,22.67,70800.0,20.1259,20.1615,20.0548,20.1526,70800.0
2014-11-06 09:50:00,22.66,22.71,22.5,22.62,239700.0,20.1437,20.1881,20.0014,20.1081,239700.0
2014-11-06 10:00:00,22.63,22.67,22.57,22.6,89900.0,20.117,20.1526,20.0637,20.0903,89900.0
2014-11-06 10:10:00,22.59,22.6,22.51,22.51,47600.0,20.0814,20.0903,20.0103,20.0103,47600.0
2014-11-06 10:20:00,22.52,22.52,22.47,22.48,118700.0,20.0192,20.0192,19.9748,19.9837,118700.0
2014-11-06 10:30:00,22.48,22.48,22.43,22.44,76500.0,19.9837,19.9837,19.9392,19.9481,76500.0
2014-11-06 10:40:00,22.45,22.55,22.44,22.53,36200.0,19.957,20.0459,19.9481,20.0281,36200.0
2014-11-06 10:50:00,22.54,22.58,22.53,22.58,70000.0,20.037,20.0726,20.0281,20.0726,70000.0
2014-11-06 11:00:00,22.57,22.68,22.56,22.68,45900.0,20.0637,20.1615,20.0548,20.1615,45900.0
2014-11-06 11:10:00,22.69,22.7,22.63,22.7,33600.0,20.1703,20.1792,20.117,20.1792,33600.0
2014-11-06 11:20:00,22.7,22.7,22.64,22.67,41000.0,20.1792,20.1792,20.1259,20.1526,41000.0
2014-11-06 11:30:00,22.67,22.71,22.64,22.69,46700.0,20.1526,20.1881,20.1259,20.1703,46700.0
2014-11-06 11:40:00,22.69,22.75,22.69,22.73,50100.0,20.1703,20.2237,20.1703,20.2059,50100.0
2014-11-06 11:50:00,22.73,22.74,22.65,22.69,100700.0,20.2059,20.2148,20.1348,20.1703,100700.0
2014-11-06 12:00:00,22.69,22.76,22.68,22.76,53900.0,20.1703,20.2326,20.1615,20.2326,53900.0
2014-11-06 12:10:00,22.76,22.8,22.75,22.78,167600.0,20.2326,20.2681,20.2237,20.2503,167600.0
2014-11-06 12:20:00,22.78,22.87,22.78,22.82,58800.0,20.2503,20.3304,20.2503,20.2859,58800.0
2014-11-06 12:30:00,22.81,22.82,22.77,22.77,47900.0,20.277,20.2859,20.2415,20.2415,47900.0
2014-11-06 12:40:00,22.77,22.8,22.74,22.79,46500.0,20.2415,20.2681,20.2148,20.2592,46500.0
2014-11-06 12:50:00,22.79,22.8,22.75,22.76,21100.0,20.2592,20.2681,20.2237,20.2326,21100.0
2014-11-06 13:00:00,22.75,22.8,22.75,22.78,25600.0,20.2237,20.2681,20.2237,20.2503,25600.0
2014-11-06 13:10:00,22.78,22.82,22.78,22.8,31200.0,20.2503,20.2859,20.2503,20.2681,31200.0
2014-11-06 13:20:00,22.8,22.89,22.79,22.89,65100.0,20.2681,20.3481,20.2592,20.3481,65100.0
2014-11-06 13:30:00,22.88,22.89,22.84,22.86,48700.0,20.3392,20.3481,20.3037,20.3215,48700.0
2014-11-06 13:40:00,22.87,22.88,22.82,22.84,84600.0,20.3304,20.3392,20.2859,20.3037,84600.0
2014-11-06 13:50:00,22.83,22.87,22.83,22.86,53700.0,20.2948,20.3304,20.2948,20.3215,53700.0
2014-11-06 14:00:00,22.86,22.91,22.85,22.87,44800.0,20.3215,20.3659,20.3126,20.3304,44800.0
2014-11-06 14:10:00,22.88,22.94,22.88,22.91,67000.0,20.3392,20.3926,20.3392,20.3659,67000.0
2014-11-06 14:20:00,22.91,22.94,22.89,22.94,64900.0,20.3659,20.3926,20.3481,20.3926,64900.0
2014-11-06 14:30:00,22.94,22.94,22.88,22.92,68600.0,20.3926,20.3926,20.3392,20.3748,68600.0
2014-11-06 14:40:00,22.92,22.92,22.89,22.91,46500.0,20.3748,20.3748,20.3481,20.3659,46500.0
2014-11-06 14:50:00,22.92,22.92,22.89,22.89,90400.0,20.3748,20.3748,20.3481,20.3481,90400.0
2014-11-06 15:00:00,22.89,22.91,22.86,22.87,82100.0,20.3481,20.3659,20.3215,20.3304,82100.0
2014-11-06 15:10:00,22.87,22.89,22.81,22.81,173900.0,20.3304,20.3481,20.277,20.277,173900.0
2014-11-06 15:20:00,22.81,22.89,22.81,22.89,94400.0,20.277,20.3481,20.277,20.3481,94400.0
2014-11-06 15:30:00,22.89,22.9,22.86,22.89,141700.0,20.3481,20.357,20.3215,20.3481,141700.0
2014-11-06 15:40:00,22.89,22.93,22.89,22.93,354300.0,20.3481,20.3837,20.3481,20.3837,354300.0
2014-11-06 15:50:00,22.93,22.97,22.92,22.94,565700.0,20.3837,20.4193,20.3748,20.3926,565700.0
2014-11-07 09:30:00,22.95,22.96,22.82,22.84,110200.0,20.4015,20.4104,20.2859,20.3037,110200.0
2014-11-07 09:40:00,22.84,22.84,22.74,22.81,185400.0,20.3037,20.3037,20.2148,20.277,185400.0
2014-11-07 09:50:00,22.8,23.01,22.79,23.01,305600.0,20.2681,20.4548,20.2592,20.4548,305600.0
2014-11-07 10:00:00,23.01,23.06,22.98,22.99,151900.0,20.4548,20.4993,20.4281,20.437,151900.0
2014-11-07 10:10:00,23.0,23.01,22.94,22.96,46900.0,20.4459,20.4548,20.3926,20.4104,46900.0
2014-11-07 10:20:00,22.96,22.98,22.89,22.9,67700.0,20.4104,20.4281,20.3481,20.357,67700.0
2014-11-07 10:30:00,22.9,22.9,22.82,22.9,73900.0,20.357,20.357,20.2859,20.357,73900.0
2014-11-07 10:40:00,22.9,22.98,22.88,22.97,79200.0,20.357,20.4281,20.3392,20.4193,79200.0
2014-11-07 10:50:00,22.98,23.11,22.97,23.1,173500.0,20.4281,20.5437,20.4193,20.5348,173500.0
2014-11-07 11:00:00,23.1,23.14,23.07,23.12,58200.0,20.5348,20.5704,20.5081,20.5526,58200.0
2014-11-07 11:10:00,23.12,23.18,23.12,23.17,43900.0,20.5526,20.6059,20.5526,20.597,43900.0
2014-11-07 11:20:00,23.18,23.29,23.17,23.27,86200.0,20.6059,20.7037,20.597,20.6859,86200.0
2014-11-07 11:30:00,23.28,23.29,23.21,23.29,112600.0,20.6948,20.7037,20.6326,20.7037,112600.0
2014-11-07 11:40:00,23.28,23.33,23.25,23.28,107600.0,20.6948,20.7393,20.6682,20.6948,107600.0
2014-11-07 11:50:00,23.27,23.34,23.27,23.29,56000.0,20.6859,20.7482,20.6859,20.7037,56000.0
2014-11-07 12:00:00,23.29,23.3,23.24,23.28,65000.0,20.7037,20.7126,20.6593,20.6948,65000.0
2014-11-07 12:10:00,23.28,23.31,23.26,23.26,49700.0,20.6948,20.7215,20.677,20.677,49700.0
2014-11-07 12:20:00,23.26,23.36,23.26,23.31,86700.0,20.677,20.7659,20.677,20.7215,86700.0
2014-11-07 12:30:00,23.31,23.31,23.24,23.27,50500.0,20.7215,20.7215,20.6593,20.6859,50500.0
2014-11-07 12:40:00,23.27,23.3,23.26,23.28,44700.0,20.6859,20.7126,20.677,20.6948,44700.0
2014-11-07 12:50:00,23.28,23.29,23.25,23.25,19900.0,20.6948,20.7037,20.6682,20.6682,19900.0
2014-11-07 13:00:00,23.26,23.29,23.25,23.26,29000.0,20.677,20.7037,20.6682,20.677,29000.0
2014-11-07 13:10:00,23.26,23.31,23.25,23.3,38000.0,20.677,20.7215,20.6682,20.7126,38000.0
2014-11-07 13:20:00,23.3,23.3,23.25,23.27,51000.0,20.7126,20.7126,20.6682,20.6859,51000.0
2014-11-07 13:30:00,23.27,23.31,23.27,23.29,48600.0,20.6859,20.7215,20.6859,20.7037,48600.0
2014-11-07 13:40:00,23.28,23.28,23.24,23.24,33500.0,20.6948,20.6948,20.6593,20.6593,33500.0
2014-11-07 13:50:00,23.25,23.26,23.22,23.26,113400.0,20.6682,20.677,20.6415,20.677,113400.0
2014-11-07 14:00:00,23.26,23.29,23.23,23.26,104400.0,20.677,20.7037,20.6504,20.677,104400.0
2014-11-07 14:10:00,23.25,23.26,23.23,23.25,60500.0,20.6682,20.677,20.6504,20.6682,60500.0
2014-11-07 14:20:00,23.24,23.25,23.21,23.24,34300.0,20.6593,20.6682,20.6326,20.6593,34300.0
2014-11-07 14:30:00,23.24,23.26,23.21,23.24,61700.0,20.6593,20.677,20.6326,20.6593,61700.0
2014-11-07 14:40:00,23.24,23.26,23.22,23.24,36300.0,20.6593,20.677,20.6415,20.6593,36300.0
2014-11-07 14:50:00,23.24,23.24,23.19,23.22,30300.0,20.6593,20.6593,20.6148,20.6415,30300.0
2014-11-07 15:00:00,23.21,23.25,23.16,23.16,297100.0,20.6326,20.6682,20.5882,20.5882,297100.0
2014-11-07 15:10:00,23.17,23.17,23.08,23.09,501000.0,20.597,20.597,20.517,20.5259,501000.0
2014-11-07 15:20:00,23.1,23.13,23.09,23.11,108600.0,20.5348,20.5615,20.5259,20.5437,108600.0
2014-11-07 15:30:00,23.1,23.12,23.08,23.08,180600.0,20.5348,20.5526,20.517,20.517,180600.0
2014-11-07 15:40:00,23.09,23.09,23.06,23.08,389800.0,20.5259,20.5259,20.4993,20.517,389800.0
2014-11-07 15:50:00,23.08,23.14,23.07,23.13,489600.0,20.517,20.5704,20.5081,20.5615,489600.0
2014-11-10 09:30:00,23.46,23.79,23.46,23.59,662500.0,20.8548,21.1482,20.8548,20.9704,662500.0
2014-11-10 09:40:00,23.6,23.69,23.56,23.66,161900.0,20.9793,21.0593,20.9437,21.0326,161900.0
2014-11-10 09:50:00,23.66,23.72,23.57,23.67,235100.0,21.0326,21.086,20.9526,21.0415,235100.0
2014-11-10 10:00:00,23.68,23.71,23.58,23.63,227400.0,21.0504,21.0771,20.9615,21.006,227400.0
2014-11-10 10:10:00,23.63,23.64,23.54,23.58,216400.0,21.006,21.0148,20.926,20.9615,216400.0
2014-11-10 10:20:00,23.59,23.6,23.53,23.56,262400.0,20.9704,20.9793,20.9171,20.9437,262400.0
2014-11-10 10:30:00,23.56,23.64,23.53,23.63,194200.0,20.9437,21.0148,20.9171,21.006,194200.0
2014-11-10 10:40:00,23.64,23.65,23.59,23.59,196000.0,21.0148,21.0237,20.9704,20.9704,196000.0
2014-11-10 10:50:00,23.59,23.63,23.56,23.58,286400.0,20.9704,21.006,20.9437,20.9615,286400.0
2014-11-10 11:00:00,23.57,23.62,23.57,23.58,159500.0,20.9526,20.9971,20.9526,20.9615,159500.0
2014-11-10 11:10:00,23.59,23.6,23.55,23.55,165200.0,20.9704,20.9793,20.9348,20.9348,165200.0
2014-11-10 11:20:00,23.55,23.6,23.54,23.57,123700.0,20.9348,20.9793,20.926,20.9526,123700.0
2014-11-10 11:30:00,23.57,23.66,23.57,23.64,180900.0,20.9526,21.0326,20.9526,21.0148,180900.0
2014-11-10 11:40:00,23.65,23.69,23.64,23.66,150000.0,21.0237,21.0593,21.0148,21.0326,150000.0
2014-11-10 11:50:00,23.66,23.68,23.6,23.6,88000.0,21.0326,21.0504,20.9793,20.9793,88000.0
2014-11-10 12:00:00,23.6,23.62,23.58,23.58,52600.0,20.9793,20.9971,20.9615,20.9615,52600.0
2014-11-10 12:10:00,23.59,23.6,23.53,23.54,60800.0,20.9704,20.9793,20.9171,20.926,60800.0
2014-11-10 12:20:00,23.54,23.54,23.46,23.46,120000.0,20.926,20.926,20.8548,20.8548,120000.0
2014-11-10 12:30:00,23.46,23.51,23.44,23.48,173700.0,20.8548,20.8993,20.8371,20.8726,173700.0
2014-11-10 12:40:00,23.48,23.56,23.45,23.56,93300.0,20.8726,20.9437,20.8459,20.9437,93300.0
2014-11-10 12:50:00,23.55,23.58,23.52,23.57,69700.0,20.9348,20.9615,20.9082,20.9526,69700.0
2014-11-10 13:00:00,23.58,23.59,23.52,23.59,96800.0,20.9615,20.9704,20.9082,20.9704,96800.0
2014-11-10 13:10:00,23.59,23.6,23.52,23.56,52100.0,20.9704,20.9793,20.9082,20.9437,52100.0
2014-11-10 13:20:00,23.55,23.58,23.53,23.58,60800.0,20.9348,20.9615,20.9171,20.9615,60800.0
2014-11-10 13:30:00,23.58,23.64,23.56,23.64,101800.0,20.9615,21.0148,20.9437,21.0148,101800.0
2014-11-10 13:40:00,23.63,23.64,23.55,23.56,128900.0,21.006,21.0148,20.9348,20.9437,128900.0
2014-11-10 13:50:00,23.56,23.59,23.55,23.56,83100.0,20.9437,20.9704,20.9348,20.9437,83100.0
2014-11-10 14:00:00,23.56,23.57,23.52,23.54,123100.0,20.9437,20.9526,20.9082,20.926,123100.0
2014-11-10 14:10:00,23.54,23.54,23.51,23.51,78000.0,20.926,20.926,20.8993,20.8993,78000.0
2014-11-10 14:20:00,23.52,23.52,23.43,23.43,82700.0,20.9082,20.9082,20.8282,20.8282,82700.0
2014-11-10 14:30:00,23.43,23.45,23.4,23.42,95500.0,20.8282,20.8459,20.8015,20.8193,95500.0
2014-11-10 14:40:00,23.42,23.5,23.42,23.47,159300.0,20.8193,20.8904,20.8193,20.8637,159300.0
2014-11-10 14:50:00,23.47,23.48,23.44,23.45,216400.0,20.8637,20.8726,20.8371,20.8459,216400.0
2014-11-10 15:00:00,23.45,23.51,23.45,23.48,298400.0,20.8459,20.8993,20.8459,20.8726,298400.0
2014-11-10 15:10:00,23.48,23.48,23.44,23.45,130700.0,20.8726,20.8726,20.8371,20.8459,130700.0
2014-11-10 15:20:00,23.44,23.45,23.42,23.44,164800.0,20.8371,20.8459,20.8193,20.8371,164800.0
2014-11-10 15:30:00,23.44,23.44,23.38,23.39,233300.0,20.8371,20.8371,20.7837,20.7926,233300.0
2014-11-10 15:40:00,23.39,23.41,23.37,23.41,409500.0,20.7926,20.8104,20.7748,20.8104,409500.0
2014-11-10 15:50:00,23.41,23.43,23.4,23.43,656500.0,20.8104,20.8282,20.8015,20.8282,656500.0
2014-11-11 09:30:00,23.24,23.75,23.24,23.63,730700.0,20.6593,21.1126,20.6593,21.006,730700.0
2014-11-11 09:40:00,23.64,23.79,23.61,23.78,755500.0,21.0148,21.1482,20.9882,21.1393,755500.0
2014-11-11 09:50:00,23.77,23.89,23.52,23.61,564200.0,21.1304,21.2371,20.9082,20.9882,564200.0
2014-11-11 10:00:00,23.61,23.8,23.58,23.75,256300.0,20.9882,21.1571,20.9615,21.1126,256300.0
2014-11-11 10:10:00,23.76,23.77,23.51,23.64,619500.0,21.1215,21.1304,20.8993,21.0148,619500.0
2014-11-11 10:20:00,23.64,24.27,23.62,23.99,803700.0,21.0148,21.5749,20.9971,21.326,803700.0
2014-11-11 10:30:00,23.99,24.04,23.76,23.79,406500.0,21.326,21.3704,21.1215,21.1482,406500.0
2014-11-11 10:40:00,23.78,23.93,23.71,23.73,311700.0,21.1393,21.2726,21.0771,21.0949,311700.0
2014-11-11 10:50:00,23.73,23.85,23.61,23.68,426000.0,21.0949,21.2015,20.9882,21.0504,426000.0
2014-11-11 11:00:00,23.69,23.7,23.33,23.61,570300.0,21.0593,21.0682,20.7393,20.9882,570300.0
2014-11-11 11:10:00,23.61,23.87,23.57,23.76,204500.0,20.9882,21.2193,20.9526,21.1215,204500.0
2014-11-11 11:20:00,23.76,23.77,23.54,23.54,111100.0,21.1215,21.1304,20.926,20.926,111100.0
2014-11-11 11:30:00,23.55,23.65,23.53,23.59,109100.0,20.9348,21.0237,20.9171,20.9704,109100.0
2014-11-11 11:40:00,23.59,23.68,23.52,23.68,136700.0,20.9704,21.0504,20.9082,21.0504,136700.0
2014-11-11 11:50:00,23.68,23.75,23.66,23.66,92800.0,21.0504,21.1126,21.0326,21.0326,92800.0
2014-11-11 12:00:00,23.66,23.8,23.66,23.79,114200.0,21.0326,21.1571,21.0326,21.1482,114200.0
2014-11-11 12:10:00,23.79,23.91,23.74,23.89,131200.0,21.1482,21.2549,21.1037,21.2371,131200.0
2014-11-11 12:20:00,23.89,23.97,23.84,23.84,108500.0,21.2371,21.3082,21.1926,21.1926,108500.0
2014-11-11 12:30:00,23.84,23.9,23.76,23.79,72100.0,21.1926,21.246,21.1215,21.1482,72100.0
2014-11-11 12:40:00,23.8,23.88,23.76,23.83,84900.0,21.1571,21.2282,21.1215,21.1838,84900.0
2014-11-11 12:50:00,23.83,23.86,23.81,23.83,76800.0,21.1838,21.2104,21.166,21.1838,76800.0
2014-11-11 13:00:00,23.84,23.9,23.84,23.9,46400.0,21.1926,21.246,21.1926,21.246,46400.0
2014-11-11 13:10:00,23.9,23.9,23.83,23.84,71800.0,21.246,21.246,21.1838,21.1926,71800.0
2014-11-11 13:20:00,23.84,23.89,23.8,23.87,48400.0,21.1926,21.2371,21.1571,21.2193,48400.0
2014-11-11 13:30:00,23.87,23.89,23.83,23.88,58800.0,21.2193,21.2371,21.1838,21.2282,58800.0
2014-11-11 13:40:00,23.88,23.96,23.87,23.95,151000.0,21.2282,21.2993,21.2193,21.2904,151000.0
2014-11-11 13:50:00,23.95,24.0,23.94,24.0,104000.0,21.2904,21.3349,21.2815,21.3349,104000.0
2014-11-11 14:00:00,24.0,24.01,23.96,23.98,144700.0,21.3349,21.3438,21.2993,21.3171,144700.0
2014-11-11 14:10:00,23.98,24.01,23.98,24.0,118500.0,21.3171,21.3438,21.3171,21.3349,118500.0
2014-11-11 14:20:00,23.99,24.03,23.98,24.02,97300.0,21.326,21.3615,21.3171,21.3527,97300.0
2014-11-11 14:30:00,24.02,24.02,23.99,23.99,72100.0,21.3527,21.3527,21.326,21.326,72100.0
2014-11-11 14:40:00,23.99,24.03,23.99,24.02,98100.0,21.326,21.3615,21.326,21.3527,98100.0
2014-11-11 14:50:00,24.02,24.07,24.0,24.07,147400.0,21.3527,21.3971,21.3349,21.3971,147400.0
2014-11-11 15:00:00,24.06,24.08,24.03,24.03,92000.0,21.3882,21.406,21.3615,21.3615,92000.0
2014-11-11 15:10:00,24.03,24.05,24.02,24.04,93100.0,21.3615,21.3793,21.3527,21.3704,93100.0
2014-11-11 15:20:00,24.05,24.05,24.0,24.0,179500.0,21.3793,21.3793,21.3349,21.3349,179500.0
2014-11-11 15:30:00,24.0,24.04,24.0,24.01,327400.0,21.3349,21.3704,21.3349,21.3438,327400.0
2014-11-11 15:40:00,24.02,24.03,23.94,23.95,574000.0,21.3527,21.3615,21.2815,21.2904,574000.0
2014-11-11 15:50:00,23.95,23.96,23.9,23.96,1019100.0,21.2904,21.2993,21.246,21.2993,1019100.0
2014-11-12 09:30:00,23.59,23.74,23.51,23.6,578300.0,20.9704,21.1037,20.8993,20.9793,578300.0
2014-11-12 09:40:00,23.59,23.85,23.59,23.85,358900.0,20.9704,21.2015,20.9704,21.2015,358900.0
2014-11-12 09:50:00,23.85,23.96,23.78,23.88,263500.0,21.2015,21.2993,21.1393,21.2282,263500.0
2014-11-12 10:00:00,23.88,24.15,23.88,24.08,366700.0,21.2282,21.4682,21.2282,21.406,366700.0
2014-11-12 10:10:00,24.09,24.11,23.96,23.98,325500.0,21.4149,21.4327,21.2993,21.3171,325500.0
2014-11-12 10:20:00,23.99,24.08,23.98,24.05,221800.0,21.326,21.406,21.3171,21.3793,221800.0
2014-11-12 10:30:00,24.05,24.06,23.94,23.96,275900.0,21.3793,21.3882,21.2815,21.2993,275900.0
2014-11-12 10:40:00,23.96,23.97,23.91,23.93,319600.0,21.2993,21.3082,21.2549,21.2726,319600.0
2014-11-12 10:50:00,23.93,24.04,23.92,23.99,93600.0,21.2726,21.3704,21.2638,21.326,93600.0
2014-11-12 11:00:00,23.99,24.09,23.97,24.09,97400.0,21.326,21.4149,21.3082,21.4149,97400.0
2014-11-12 11:10:00,24.09,24.19,24.07,24.18,158800.0,21.4149,21.5038,21.3971,21.4949,158800.0
2014-11-12 11:20:00,24.18,24.2,24.16,24.17,106500.0,21.4949,21.5127,21.4771,21.486,106500.0
2014-11-12 11:30:00,24.17,24.21,24.15,24.17,98000.0,21.486,21.5216,21.4682,21.486,98000.0
2014-11-12 11:40:00,24.17,24.19,24.15,24.18,88200.0,21.486,21.5038,21.4682,21.4949,88200.0
2014-11-12 11:50:00,24.18,24.18,24.13,24.15,92800.0,21.4949,21.4949,21.4504,21.4682,92800.0
2014-11-12 12:00:00,24.16,24.17,24.14,24.15,75000.0,21.4771,21.486,21.4593,21.4682,75000.0
2014-11-12 12:10:00,24.14,24.18,24.13,24.18,72900.0,21.4593,21.4949,21.4504,21.4949,72900.0
2014-11-12 12:20:00,24.18,24.19,24.15,24.17,91200.0,21.4949,21.5038,21.4682,21.486,91200.0
2014-11-12 12:30:00,24.17,24.17,24.11,24.11,66200.0,21.486,21.486,21.4327,21.4327,66200.0
2014-11-12 12:40:00,24.1,24.11,24.07,24.11,101600.0,21.4238,21.4327,21.3971,21.4327,101600.0
2014-11-12 12:50:00,24.11,24.11,24.03,24.04,101900.0,21.4327,21.4327,21.3615,21.3704,101900.0
2014-11-12 13:00:00,24.04,24.05,24.01,24.01,66300.0,21.3704,21.3793,21.3438,21.3438,66300.0
2014-11-12 13:10:00,24.01,24.03,23.99,24.01,131800.0,21.3438,21.3615,21.326,21.3438,131800.0
2014-11-12 13:20:00,24.01,24.04,24.0,24.03,73800.0,21.3438,21.3704,21.3349,21.3615,73800.0
2014-11-12 13:30:00,24.03,24.05,24.01,24.05,93600.0,21.3615,21.3793,21.3438,21.3793,93600.0
2014-11-12 13:40:00,24.05,24.07,24.03,24.03,166400.0,21.3793,21.3971,21.3615,21.3615,166400.0
2014-11-12 13:50:00,24.03,24.03,23.96,23.96,213600.0,21.3615,21.3615,21.2993,21.2993,213600.0
2014-11-12 14:00:00,23.96,24.06,23.96,24.06,90700.0,21.2993,21.3882,21.2993,21.3882,90700.0
2014-11-12 14:10:00,24.06,24.11,24.05,24.11,96800.0,21.3882,21.4327,21.3793,21.4327,96800.0
2014-11-12 14:20:00,24.11,24.11,24.04,24.05,227500.0,21.4327,21.4327,21.3704,21.3793,227500.0
2014-11-12 14:30:00,24.05,24.05,24.01,24.02,91400.0,21.3793,21.3793,21.3438,21.3527,91400.0
2014-11-12 14:40:00,24.02,24.03,23.99,23.99,134200.0,21.3527,21.3615,21.326,21.326,134200.0
2014-11-12 14:50:00,24.0,24.02,23.96,24.01,372100.0,21.3349,21.3527,21.2993,21.3438,372100.0
2014-11-12 15:00:00,24.01,24.04,24.0,24.02,80900.0,21.3438,21.3704,21.3349,21.3527,80900.0
2014-11-12 15:10:00,24.02,24.02,23.98,24.02,81200.0,21.3527,21.3527,21.3171,21.3527,81200.0
2014-11-12 15:20:00,24.01,24.04,24.0,24.04,107400.0,21.3438,21.3704,21.3349,21.3704,107400.0
2014-11-12 15:30:00,24.04,24.06,24.0,24.03,190200.0,21.3704,21.3882,21.3349,21.3615,190200.0
2014-11-12 15:40:00,24.04,24.06,24.0,24.01,206500.0,21.3704,21.3882,21.3349,21.3438,206500.0
2014-11-12 15:50:00,24.01,24.05,24.0,24.02,588500.0,21.3438,21.3793,21.3349,21.3527,588500.0
2014-11-13 09:30:00,24.0,24.21,24.0,24.19,197600.0,21.3349,21.5216,21.3349,21.5038,197600.0
2014-11-13 09:40:00,24.19,24.21,24.16,24.21,148100.0,21.5038,21.5216,21.4771,21.5216,148100.0
2014-11-13 09:50:00,24.21,24.28,24.21,24.27,154700.0,21.5216,21.5838,21.5216,21.5749,154700.0
2014-11-13 10:00:00,24.27,24.28,24.21,24.28,150100.0,21.5749,21.5838,21.5216,21.5838,150100.0
2014-11-13 10:10:00,24.27,24.3,24.23,24.29,201200.0,21.5749,21.6016,21.5393,21.5927,201200.0
2014-11-13 10:20:00,24.29,24.39,24.28,24.39,220000.0,21.5927,21.6816,21.5838,21.6816,220000.0
2014-11-13 10:30:00,24.39,24.39,24.34,24.38,85300.0,21.6816,21.6816,21.6371,21.6727,85300.0
2014-11-13 10:40:00,24.38,24.39,24.35,24.39,90400.0,21.6727,21.6816,21.646,21.6816,90400.0
2014-11-13 10:50:00,24.38,24.39,24.35,24.36,69000.0,21.6727,21.6816,21.646,21.6549,69000.0
2014-11-13 11:00:00,24.36,24.38,24.34,24.35,104100.0,21.6549,21.6727,21.6371,21.646,104100.0
2014-11-13 11:10:00,24.34,24.36,24.31,24.34,116100.0,21.6371,21.6549,21.6104,21.6371,116100.0
2014-11-13 11:20:00,24.34,24.35,24.32,24.32,89300.0,21.6371,21.646,21.6193,21.6193,89300.0
2014-11-13 11:30:00,24.33,24.33,24.23,24.24,186700.0,21.6282,21.6282,21.5393,21.5482,186700.0
2014-11-13 11:40:00,24.25,24.28,24.21,24.28,81400.0,21.5571,21.5838,21.5216,21.5838,81400.0
2014-11-13 11:50:00,24.28,24.29,24.25,24.26,116400.0,21.5838,21.5927,21.5571,21.566,116400.0
2014-11-13 12:00:00,24.26,24.29,24.23,24.28,63700.0,21.566,21.5927,21.5393,21.5838,63700.0
2014-11-13 12:10:00,24.28,24.31,24.26,24.28,59500.0,21.5838,21.6104,21.566,21.5838,59500.0
2014-11-13 12:20:00,24.28,24.32,24.25,24.3,64700.0,21.5838,21.6193,21.5571,21.6016,64700.0
2014-11-13 12:30:00,24.3,24.33,24.29,24.32,43300.0,21.6016,21.6282,21.5927,21.6193,43300.0
2014-11-13 12:40:00,24.32,24.32,24.26,24.31,52600.0,21.6193,21.6193,21.566,21.6104,52600.0
2014-11-13 12:50:00,24.32,24.36,24.32,24.34,63500.0,21.6193,21.6549,21.6193,21.6371,63500.0
2014-11-13 13:00:00,24.35,24.37,24.27,24.34,93400.0,21.646,21.6638,21.5749,21.6371,93400.0
2014-11-13 13:10:00,24.34,24.34,24.3,24.34,83100.0,21.6371,21.6371,21.6016,21.6371,83100.0
2014-11-13 13:20:00,24.34,24.34,24.25,24.29,65200.0,21.6371,21.6371,21.5571,21.5927,65200.0
2014-11-13 13:30:00,24.3,24.3,24.25,24.28,70600.0,21.6016,21.6016,21.5571,21.5838,70600.0
2014-11-13 13:40:00,24.27,24.34,24.27,24.32,67100.0,21.5749,21.6371,21.5749,21.6193,67100.0
2014-11-13 13:50:00,24.33,24.35,24.31,24.31,83800.0,21.6282,21.646,21.6104,21.6104,83800.0
2014-11-13 14:00:00,24.32,24.34,24.31,24.32,44500.0,21.6193,21.6371,21.6104,21.6193,44500.0
2014-11-13 14:10:00,24.32,24.32,24.29,24.3,106400.0,21.6193,21.6193,21.5927,21.6016,106400.0
2014-11-13 14:20:00,24.31,24.31,24.23,24.26,77300.0,21.6104,21.6104,21.5393,21.566,77300.0
2014-11-13 14:30:00,24.26,24.29,24.23,24.25,71000.0,21.566,21.5927,21.5393,21.5571,71000.0
2014-11-13 14:40:00,24.25,24.28,24.22,24.23,90600.0,21.5571,21.5838,21.5304,21.5393,90600.0
2014-11-13 14:50:00,24.23,24.25,24.2,24.2,91100.0,21.5393,21.5571,21.5127,21.5127,91100.0
2014-11-13 15:00:00,24.2,24.24,24.2,24.23,87000.0,21.5127,21.5482,21.5127,21.5393,87000.0
2014-11-13 15:10:00,24.23,24.24,24.22,24.23,79100.0,21.5393,21.5482,21.5304,21.5393,79100.0
2014-11-13 15:20:00,24.24,24.28,24.23,24.25,183800.0,21.5482,21.5838,21.5393,21.5571,183800.0
2014-11-13 15:30:00,24.25,24.33,24.23,24.29,282300.0,21.5571,21.6282,21.5393,21.5927,282300.0
2014-11-13 15:40:00,24.29,24.35,24.28,24.32,257600.0,21.5927,21.646,21.5838,21.6193,257600.0
2014-11-13 15:50:00,24.32,24.32,24.27,24.3,476100.0,21.6193,21.6193,21.5749,21.6016,476100.0
2014-11-14 09:30:00,24.24,24.39,24.16,24.38,163200.0,21.5482,21.6816,21.4771,21.6727,163200.0
2014-11-14 09:40:00,24.39,24.44,24.31,24.34,190600.0,21.6816,21.726,21.6104,21.6371,190600.0
2014-11-14 09:50:00,24.35,24.49,24.35,24.45,92300.0,21.646,21.7705,21.646,21.7349,92300.0
2014-11-14 10:00:00,24.46,24.54,24.46,24.53,227700.0,21.7438,21.8149,21.7438,21.806,227700.0
2014-11-14 10:10:00,24.54,24.61,24.5,24.55,206300.0,21.8149,21.8771,21.7793,21.8238,206300.0
2014-11-14 10:20:00,24.55,24.6,24.51,24.54,73500.0,21.8238,21.8682,21.7882,21.8149,73500.0
2014-11-14 10:30:00,24.54,24.58,24.51,24.53,273500.0,21.8149,21.8505,21.7882,21.806,273500.0
2014-11-14 10:40:00,24.53,24.55,24.52,24.52,91600.0,21.806,21.8238,21.7971,21.7971,91600.0
2014-11-14 10:50:00,24.52,24.55,24.52,24.53,76100.0,21.7971,21.8238,21.7971,21.806,76100.0
2014-11-14 11:00:00,24.53,24.55,24.5,24.51,122500.0,21.806,21.8238,21.7793,21.7882,122500.0
2014-11-14 11:10:00,24.5,24.54,24.49,24.5,92500.0,21.7793,21.8149,21.7705,21.7793,92500.0
2014-11-14 11:20:00,24.51,24.52,24.46,24.48,56700.0,21.7882,21.7971,21.7438,21.7616,56700.0
2014-11-14 11:30:00,24.48,24.49,24.43,24.45,72300.0,21.7616,21.7705,21.7171,21.7349,72300.0
2014-11-14 11:40:00,24.44,24.46,24.37,24.39,57800.0,21.726,21.7438,21.6638,21.6816,57800.0
2014-11-14 11:50:00,24.38,24.42,24.36,24.41,49300.0,21.6727,21.7082,21.6549,21.6993,49300.0
2014-11-14 12:00:00,24.42,24.42,24.35,24.38,46600.0,21.7082,21.7082,21.646,21.6727,46600.0
2014-11-14 12:10:00,24.38,24.44,24.38,24.43,44500.0,21.6727,21.726,21.6727,21.7171,44500.0
2014-11-14 12:20:00,24.43,24.46,24.42,24.46,91700.0,21.7171,21.7438,21.7082,21.7438,91700.0
2014-11-14 12:30:00,24.46,24.49,24.43,24.47,121800.0,21.7438,21.7705,21.7171,21.7527,121800.0
2014-11-14 12:40:00,24.46,24.48,24.44,24.45,31700.0,21.7438,21.7616,21.726,21.7349,31700.0
2014-11-14 12:50:00,24.44,24.46,24.42,24.44,38300.0,21.726,21.7438,21.7082,21.726,38300.0
2014-11-14 13:00:00,24.44,24.45,24.43,24.44,17100.0,21.726,21.7349,21.7171,21.726,17100.0
2014-11-14 13:10:00,24.44,24.46,24.42,24.46,30500.0,21.726,21.7438,21.7082,21.7438,30500.0
2014-11-14 13:20:00,24.46,24.48,24.42,24.46,23000.0,21.7438,21.7616,21.7082,21.7438,23000.0
2014-11-14 13:30:00,24.47,24.48,24.44,24.46,26600.0,21.7527,21.7616,21.726,21.7438,26600.0
2014-11-14 13:40:00,24.46,24.48,24.45,24.47,49000.0,21.7438,21.7616,21.7349,21.7527,49000.0
2014-11-14 13:50:00,24.47,24.48,24.43,24.43,84700.0,21.7527,21.7616,21.7171,21.7171,84700.0
2014-11-14 14:00:00,24.44,24.48,24.43,24.46,73900.0,21.726,21.7616,21.7171,21.7438,73900.0
2014-11-14 14:10:00,24.45,24.47,24.44,24.46,70700.0,21.7349,21.7527,21.726,21.7438,70700.0
2014-11-14 14:20:00,24.45,24.46,24.43,24.46,46100.0,21.7349,21.7438,21.7171,21.7438,46100.0
2014-11-14 14:30:00,24.45,24.47,24.44,24.45,33000.0,21.7349,21.7527,21.726,21.7349,33000.0
2014-11-14 14:40:00,24.45,24.46,24.44,24.46,25300.0,21.7349,21.7438,21.726,21.7438,25300.0
2014-11-14 14:50:00,24.46,24.47,24.42,24.44,61700.0,21.7438,21.7527,21.7082,21.726,61700.0
2014-11-14 15:00:00,24.44,24.45,24.42,24.42,49400.0,21.726,21.7349,21.7082,21.7082,49400.0
2014-11-14 15:10:00,24.43,24.44,24.4,24.42,39800.0,21.7171,21.726,21.6905,21.7082,39800.0
2014-11-14 15:20:00,24.42,24.42,24.37,24.39,75100.0,21.7082,21.7082,21.6638,21.6816,75100.0
2014-11-14 15:30:00,24.39,24.43,24.39,24.43,74100.0,21.6816,21.7171,21.6816,21.7171,74100.0
2014-11-14 15:40:00,24.43,24.43,24.38,24.39,137000.0,21.7171,21.7171,21.6727,21.6816,137000.0
2014-11-14 15:50:00,24.39,24.39,24.36,24.39,214300.0,21.6816,21.6816,21.6549,21.6816,214300.0
2014-11-17 09:30:00,24.24,24.38,24.2,24.38,110400.0,21.5482,21.6727,21.5127,21.6727,110400.0
2014-11-17 09:40:00,24.39,24.54,24.34,24.53,131000.0,21.6816,21.8149,21.6371,21.806,131000.0
2014-11-17 09:50:00,24.53,24.55,24.45,24.5,124600.0,21.806,21.8238,21.7349,21.7793,124600.0
2014-11-17 10:00:00,24.5,24.54,24.45,24.48,200700.0,21.7793,21.8149,21.7349,21.7616,200700.0
2014-11-17 10:10:00,24.48,24.52,24.43,24.5,80100.0,21.7616,21.7971,21.7171,21.7793,80100.0
2014-11-17 10:20:00,24.5,24.52,24.45,24.46,95900.0,21.7793,21.7971,21.7349,21.7438,95900.0
2014-11-17 10:30:00,24.46,24.46,24.36,24.39,54100.0,21.7438,21.7438,21.6549,21.6816,54100.0
2014-11-17 10:40:00,24.39,24.43,24.37,24.38,59600.0,21.6816,21.7171,21.6638,21.6727,59600.0
2014-11-17 10:50:00,24.37,24.4,24.34,24.39,138800.0,21.6638,21.6905,21.6371,21.6816,138800.0
2014-11-17 11:00:00,24.4,24.4,24.34,24.36,48600.0,21.6905,21.6905,21.6371,21.6549,48600.0
2014-11-17 11:10:00,24.36,24.4,24.32,24.38,113600.0,21.6549,21.6905,21.6193,21.6727,113600.0
2014-11-17 11:20:00,24.39,24.39,24.3,24.3,72900.0,21.6816,21.6816,21.6016,21.6016,72900.0
2014-11-17 11:30:00,24.3,24.32,24.28,24.3,97800.0,21.6016,21.6193,21.5838,21.6016,97800.0
2014-11-17 11:40:00,24.29,24.31,24.28,24.3,33100.0,21.5927,21.6104,21.5838,21.6016,33100.0
2014-11-17 11:50:00,24.3,24.33,24.29,24.31,43800.0,21.6016,21.6282,21.5927,21.6104,43800.0
2014-11-17 12:00:00,24.32,24.39,24.3,24.39,66700.0,21.6193,21.6816,21.6016,21.6816,66700.0
2014-11-17 12:10:00,24.39,24.45,24.39,24.41,90700.0,21.6816,21.7349,21.6816,21.6993,90700.0
2014-11-17 12:20:00,24.42,24.46,24.41,24.44,48300.0,21.7082,21.7438,21.6993,21.726,48300.0
2014-11-17 12:30:00,24.44,24.46,24.42,24.46,76900.0,21.726,21.7438,21.7082,21.7438,76900.0
2014-11-17 12:40:00,24.46,24.55,24.46,24.52,87600.0,21.7438,21.8238,21.7438,21.7971,87600.0
2014-11-17 12:50:00,24.53,24.55,24.49,24.49,43200.0,21.806,21.8238,21.7705,21.7705,43200.0
2014-11-17 13:00:00,24.5,24.51,24.49,24.51,26600.0,21.7793,21.7882,21.7705,21.7882,26600.0
2014-11-17 13:10:00,24.5,24.51,24.49,24.5,34300.0,21.7793,21.7882,21.7705,21.7793,34300.0
2014-11-17 13:20:00,24.5,24.54,24.49,24.53,52700.0,21.7793,21.8149,21.7705,21.806,52700.0
2014-11-17 13:30:00,24.54,24.55,24.52,24.54,64200.0,21.8149,21.8238,21.7971,21.8149,64200.0
2014-11-17 13:40:00,24.54,24.58,24.52,24.53,55600.0,21.8149,21.8505,21.7971,21.806,55600.0
2014-11-17 13:50:00,24.52,24.53,24.5,24.51,42900.0,21.7971,21.806,21.7793,21.7882,42900.0
2014-11-17 14:00:00,24.51,24.52,24.49,24.52,62200.0,21.7882,21.7971,21.7705,21.7971,62200.0
2014-11-17 14:10:00,24.52,24.54,24.51,24.53,27000.0,21.7971,21.8149,21.7882,21.806,27000.0
2014-11-17 14:20:00,24.53,24.55,24.52,24.55,91000.0,21.806,21.8238,21.7971,21.8238,91000.0
2014-11-17 14:30:00,24.54,24.6,24.53,24.57,111500.0,21.8149,21.8682,21.806,21.8416,111500.0
2014-11-17 14:40:00,24.57,24.58,24.54,24.54,48600.0,21.8416,21.8505,21.8149,21.8149,48600.0
2014-11-17 14:50:00,24.54,24.54,24.52,24.54,65200.0,21.8149,21.8149,21.7971,21.8149,65200.0
2014-11-17 15:00:00,24.54,24.57,24.53,24.55,78400.0,21.8149,21.8416,21.806,21.8238,78400.0
2014-11-17 15:10:00,24.56,24.56,24.5,24.51,78400.0,21.8327,21.8327,21.7793,21.7882,78400.0
2014-11-17 15:20:00,24.5,24.52,24.47,24.47,70000.0,21.7793,21.7971,21.7527,21.7527,70000.0
2014-11-17 15:30:00,24.48,24.51,24.46,24.5,113300.0,21.7616,21.7882,21.7438,21.7793,113300.0
2014-11-17 15:40:00,24.51,24.51,24.44,24.46,158000.0,21.7882,21.7882,21.726,21.7438,158000.0
2014-11-17 15:50:00,24.45,24.5,24.45,24.48,283300.0,21.7349,21.7793,21.7349,21.7616,283300.0
2014-11-18 09:30:00,24.53,24.75,24.53,24.62,122800.0,21.806,22.0016,21.806,21.886,122800.0
2014-11-18 09:40:00,24.62,24.67,24.58,24.61,94400.0,21.886,21.9305,21.8505,21.8771,94400.0
2014-11-18 09:50:00,24.62,24.69,24.54,24.55,160400.0,21.886,21.9483,21.8149,21.8238,160400.0
2014-11-18 10:00:00,24.56,24.72,24.56,24.62,226300.0,21.8327,21.9749,21.8327,21.886,226300.0
2014-11-18 10:10:00,24.63,24.66,24.61,24.63,71800.0,21.8949,21.9216,21.8771,21.8949,71800.0
2014-11-18 10:20:00,24.61,24.63,24.5,24.51,180300.0,21.8771,21.8949,21.7793,21.7882,180300.0
2014-11-18 10:30:00,24.51,24.53,24.43,24.46,94500.0,21.7882,21.806,21.7171,21.7438,94500.0
2014-11-18 10:40:00,24.45,24.57,24.44,24.56,231700.0,21.7349,21.8416,21.726,21.8327,231700.0
2014-11-18 10:50:00,24.55,24.55,24.52,24.53,59500.0,21.8238,21.8238,21.7971,21.806,59500.0
2014-11-18 11:00:00,24.53,24.54,24.49,24.54,58800.0,21.806,21.8149,21.7705,21.8149,58800.0
2014-11-18 11:10:00,24.54,24.54,24.51,24.53,48700.0,21.8149,21.8149,21.7882,21.806,48700.0
2014-11-18 11:20:00,24.53,24.54,24.49,24.49,81800.0,21.806,21.8149,21.7705,21.7705,81800.0
2014-11-18 11:30:00,24.5,24.53,24.48,24.53,90100.0,21.7793,21.806,21.7616,21.806,90100.0
2014-11-18 11:40:00,24.53,24.55,24.51,24.54,54100.0,21.806,21.8238,21.7882,21.8149,54100.0
2014-11-18 11:50:00,24.54,24.55,24.52,24.55,42300.0,21.8149,21.8238,21.7971,21.8238,42300.0
2014-11-18 12:00:00,24.55,24.55,24.52,24.55,40300.0,21.8238,21.8238,21.7971,21.8238,40300.0
2014-11-18 12:10:00,24.55,24.56,24.52,24.54,54800.0,21.8238,21.8327,21.7971,21.8149,54800.0
2014-11-18 12:20:00,24.54,24.56,24.52,24.53,66000.0,21.8149,21.8327,21.7971,21.806,66000.0
2014-11-18 12:30:00,24.53,24.54,24.51,24.54,54600.0,21.806,21.8149,21.7882,21.8149,54600.0
2014-11-18 12:40:00,24.54,24.56,24.53,24.54,40800.0,21.8149,21.8327,21.806,21.8149,40800.0
2014-11-18 12:50:00,24.56,24.64,24.55,24.64,52800.0,21.8327,21.9038,21.8238,21.9038,52800.0
2014-11-18 13:00:00,24.64,24.67,24.62,24.66,117200.0,21.9038,21.9305,21.886,21.9216,117200.0
2014-11-18 13:10:00,24.66,24.67,24.64,24.65,43200.0,21.9216,21.9305,21.9038,21.9127,43200.0
2014-11-18 13:20:00,24.65,24.7,24.65,24.7,61300.0,21.9127,21.9571,21.9127,21.9571,61300.0
2014-11-18 13:30:00,24.7,24.7,24.65,24.65,45500.0,21.9571,21.9571,21.9127,21.9127,45500.0
2014-11-18 13:40:00,24.65,24.69,24.65,24.66,44900.0,21.9127,21.9483,21.9127,21.9216,44900.0
2014-11-18 13:50:00,24.65,24.67,24.65,24.66,48000.0,21.9127,21.9305,21.9127,21.9216,48000.0
2014-11-18 14:00:00,24.66,24.7,24.65,24.7,68400.0,21.9216,21.9571,21.9127,21.9571,68400.0
2014-11-18 14:10:00,24.7,24.7,24.65,24.65,55200.0,21.9571,21.9571,21.9127,21.9127,55200.0
2014-11-18 14:20:00,24.65,24.67,24.64,24.65,36900.0,21.9127,21.9305,21.9038,21.9127,36900.0
2014-11-18 14:30:00,24.65,24.67,24.63,24.67,46200.0,21.9127,21.9305,21.8949,21.9305,46200.0
2014-11-18 14:40:00,24.67,24.68,24.64,24.67,113800.0,21.9305,21.9394,21.9038,21.9305,113800.0
2014-11-18 14:50:00,24.68,24.68,24.63,24.64,47500.0,21.9394,21.9394,21.8949,21.9038,47500.0
2014-11-18 15:00:00,24.64,24.66,24.62,24.65,62600.0,21.9038,21.9216,21.886,21.9127,62600.0
2014-11-18 15:10:00,24.65,24.68,24.64,24.65,56800.0,21.9127,21.9394,21.9038,21.9127,56800.0
2014-11-18 15:20:00,24.65,24.66,24.63,24.64,88500.0,21.9127,21.9216,21.8949,21.9038,88500.0
2014-11-18 15:30:00,24.64,24.66,24.62,24.63,81500.0,21.9038,21.9216,21.886,21.8949,81500.0
2014-11-18 15:40:00,24.63,24.68,24.62,24.66,172100.0,21.8949,21.9394,21.886,21.9216,172100.0
2014-11-18 15:50:00,24.66,24.67,24.61,24.62,410300.0,21.9216,21.9305,21.8771,21.886,410300.0
2014-11-19 09:30:00,24.61,24.74,24.57,24.72,186400.0,21.8771,21.9927,21.8416,21.9749,186400.0
2014-11-19 09:40:00,24.73,24.93,24.7,24.86,231000.0,21.9838,22.1616,21.9571,22.0994,231000.0
2014-11-19 09:50:00,24.87,24.87,24.79,24.84,335700.0,22.1083,22.1083,22.0371,22.0816,335700.0
2014-11-19 10:00:00,24.84,24.85,24.74,24.81,209300.0,22.0816,22.0905,21.9927,22.0549,209300.0
2014-11-19 10:10:00,24.81,24.82,24.72,24.76,151300.0,22.0549,22.0638,21.9749,22.0105,151300.0
2014-11-19 10:20:00,24.76,24.76,24.67,24.7,159900.0,22.0105,22.0105,21.9305,21.9571,159900.0
2014-11-19 10:30:00,24.7,24.74,24.68,24.71,244300.0,21.9571,21.9927,21.9394,21.966,244300.0
2014-11-19 10:40:00,24.72,24.75,24.65,24.65,137800.0,21.9749,22.0016,21.9127,21.9127,137800.0
2014-11-19 10:50:00,24.65,24.69,24.61,24.62,80800.0,21.9127,21.9483,21.8771,21.886,80800.0
2014-11-19 11:00:00,24.62,24.65,24.6,24.65,47700.0,21.886,21.9127,21.8682,21.9127,47700.0
2014-11-19 11:10:00,24.65,24.66,24.62,24.63,47100.0,21.9127,21.9216,21.886,21.8949,47100.0
2014-11-19 11:20:00,24.63,24.64,24.62,24.63,61700.0,21.8949,21.9038,21.886,21.8949,61700.0
2014-11-19 11:30:00,24.62,24.64,24.61,24.63,83300.0,21.886,21.9038,21.8771,21.8949,83300.0
2014-11-19 11:40:00,24.63,24.72,24.62,24.72,133700.0,21.8949,21.9749,21.886,21.9749,133700.0
2014-11-19 11:50:00,24.72,24.74,24.69,24.73,43500.0,21.9749,21.9927,21.9483,21.9838,43500.0
2014-11-19 12:00:00,24.73,24.73,24.69,24.71,41700.0,21.9838,21.9838,21.9483,21.966,41700.0
2014-11-19 12:10:00,24.7,24.72,24.68,24.71,21800.0,21.9571,21.9749,21.9394,21.966,21800.0
2014-11-19 12:20:00,24.72,24.73,24.68,24.69,34000.0,21.9749,21.9838,21.9394,21.9483,34000.0
2014-11-19 12:30:00,24.69,24.71,24.64,24.66,31800.0,21.9483,21.966,21.9038,21.9216,31800.0
2014-11-19 12:40:00,24.66,24.67,24.62,24.66,39800.0,21.9216,21.9305,21.886,21.9216,39800.0
2014-11-19 12:50:00,24.66,24.7,24.64,24.69,42400.0,21.9216,21.9571,21.9038,21.9483,42400.0
2014-11-19 13:00:00,24.7,24.73,24.7,24.71,66400.0,21.9571,21.9838,21.9571,21.966,66400.0
2014-11-19 13:10:00,24.71,24.74,24.69,24.73,56400.0,21.966,21.9927,21.9483,21.9838,56400.0
2014-11-19 13:20:00,24.73,24.75,24.69,24.7,46800.0,21.9838,22.0016,21.9483,21.9571,46800.0
2014-11-19 13:30:00,24.7,24.72,24.69,24.69,24100.0,21.9571,21.9749,21.9483,21.9483,24100.0
2014-11-19 13:40:00,24.7,24.7,24.67,24.67,82000.0,21.9571,21.9571,21.9305,21.9305,82000.0
2014-11-19 13:50:00,24.67,24.74,24.66,24.72,29300.0,21.9305,21.9927,21.9216,21.9749,29300.0
2014-11-19 14:00:00,24.72,24.77,24.7,24.74,79100.0,21.9749,22.0194,21.9571,21.9927,79100.0
2014-11-19 14:10:00,24.74,24.82,24.73,24.82,73500.0,21.9927,22.0638,21.9838,22.0638,73500.0
2014-11-19 14:20:00,24.81,24.82,24.72,24.74,99600.0,22.0549,22.0638,21.9749,21.9927,99600.0
2014-11-19 14:30:00,24.74,24.81,24.73,24.77,103900.0,21.9927,22.0549,21.9838,22.0194,103900.0
2014-11-19 14:40:00,24.77,24.77,24.69,24.73,52900.0,22.0194,22.0194,21.9483,21.9838,52900.0
2014-11-19 14:50:00,24.73,24.82,24.72,24.79,102100.0,21.9838,22.0638,21.9749,22.0371,102100.0
2014-11-19 15:00:00,24.79,24.84,24.78,24.8,204700.0,22.0371,22.0816,22.0283,22.046,204700.0
2014-11-19 15:10:00,24.8,24.83,24.79,24.81,137200.0,22.046,22.0727,22.0371,22.0549,137200.0
2014-11-19 15:20:00,24.82,24.84,24.79,24.8,105600.0,22.0638,22.0816,22.0371,22.046,105600.0
2014-11-19 15:30:00,24.8,24.86,24.8,24.85,267100.0,22.046,22.0994,22.046,22.0905,267100.0
2014-11-19 15:40:00,24.85,24.86,24.8,24.83,221000.0,22.0905,22.0994,22.046,22.0727,221000.0
2014-11-19 15:50:00,24.83,24.86,24.82,24.85,337400.0,22.0727,22.0994,22.0638,22.0905,337400.0
2014-11-20 09:30:00,24.75,24.8,24.64,24.78,114100.0,22.0016,22.046,21.9038,22.0283,114100.0
2014-11-20 09:40:00,24.78,24.92,24.73,24.92,138300.0,22.0283,22.1527,21.9838,22.1527,138300.0
2014-11-20 09:50:00,24.93,24.98,24.9,24.98,71700.0,22.1616,22.206,22.1349,22.206,71700.0
2014-11-20 10:00:00,25.0,25.18,24.96,25.15,340500.0,22.2238,22.3838,22.1883,22.3572,340500.0
2014-11-20 10:10:00,25.16,25.21,25.07,25.08,476700.0,22.3661,22.4105,22.2861,22.2949,476700.0
2014-11-20 10:20:00,25.08,25.16,25.07,25.12,122200.0,22.2949,22.3661,22.2861,22.3305,122200.0
2014-11-20 10:30:00,25.11,25.12,25.08,25.1,115300.0,22.3216,22.3305,22.2949,22.3127,115300.0
2014-11-20 10:40:00,25.1,25.1,25.02,25.04,265600.0,22.3127,22.3127,22.2416,22.2594,265600.0
2014-11-20 10:50:00,25.03,25.1,25.02,25.05,76900.0,22.2505,22.3127,22.2416,22.2683,76900.0
2014-11-20 11:00:00,25.06,25.13,25.04,25.12,121700.0,22.2772,22.3394,22.2594,22.3305,121700.0
2014-11-20 11:10:00,25.12,25.27,25.1,25.27,193700.0,22.3305,22.4638,22.3127,22.4638,193700.0
2014-11-20 11:20:00,25.27,25.34,25.24,25.33,186400.0,22.4638,22.5261,22.4372,22.5172,186400.0
2014-11-20 11:30:00,25.33,25.48,25.33,25.48,196600.0,22.5172,22.6505,22.5172,22.6505,196600.0
2014-11-20 11:40:00,25.48,25.54,25.47,25.54,253800.0,22.6505,22.7039,22.6416,22.7039,253800.0
2014-11-20 11:50:00,25.55,25.59,25.48,25.49,133600.0,22.7127,22.7483,22.6505,22.6594,133600.0
2014-11-20 12:00:00,25.5,25.5,25.29,25.34,488500.0,22.6683,22.6683,22.4816,22.5261,488500.0
2014-11-20 12:10:00,25.34,25.36,25.25,25.27,149500.0,22.5261,22.5438,22.4461,22.4638,149500.0
2014-11-20 12:20:00,25.27,25.31,25.25,25.31,94800.0,22.4638,22.4994,22.4461,22.4994,94800.0
2014-11-20 12:30:00,25.31,25.38,25.3,25.34,159300.0,22.4994,22.5616,22.4905,22.5261,159300.0
2014-11-20 12:40:00,25.34,25.37,25.26,25.28,135200.0,22.5261,22.5527,22.455,22.4727,135200.0
2014-11-20 12:50:00,25.28,25.28,25.19,25.2,63200.0,22.4727,22.4727,22.3927,22.4016,63200.0
2014-11-20 13:00:00,25.19,25.25,25.16,25.19,201100.0,22.3927,22.4461,22.3661,22.3927,201100.0
2014-11-20 13:10:00,25.18,25.21,25.15,25.19,247900.0,22.3838,22.4105,22.3572,22.3927,247900.0
2014-11-20 13:20:00,25.19,25.25,25.19,25.25,138900.0,22.3927,22.4461,22.3927,22.4461,138900.0
2014-11-20 13:30:00,25.25,25.32,25.24,25.26,168700.0,22.4461,22.5083,22.4372,22.455,168700.0
2014-11-20 13:40:00,25.25,25.28,25.24,25.26,316900.0,22.4461,22.4727,22.4372,22.455,316900.0
2014-11-20 13:50:00,25.26,25.26,25.25,25.26,181500.0,22.455,22.455,22.4461,22.455,181500.0
2014-11-20 14:00:00,25.26,25.34,25.24,25.3,244200.0,22.455,22.5261,22.4372,22.4905,244200.0
2014-11-20 14:10:00,25.3,25.4,25.3,25.4,167700.0,22.4905,22.5794,22.4905,22.5794,167700.0
2014-11-20 14:20:00,25.39,25.42,25.31,25.32,238900.0,22.5705,22.5972,22.4994,22.5083,238900.0
2014-11-20 14:30:00,25.32,25.32,25.23,25.25,232200.0,22.5083,22.5083,22.4283,22.4461,232200.0
2014-11-20 14:40:00,25.25,25.27,25.23,25.25,217800.0,22.4461,22.4638,22.4283,22.4461,217800.0
2014-11-20 14:50:00,25.25,25.27,25.23,25.26,138200.0,22.4461,22.4638,22.4283,22.455,138200.0
2014-11-20 15:00:00,25.25,25.3,25.22,25.28,214300.0,22.4461,22.4905,22.4194,22.4727,214300.0
2014-11-20 15:10:00,25.29,25.29,25.23,25.26,231600.0,22.4816,22.4816,22.4283,22.455,231600.0
2014-11-20 15:20:00,25.25,25.3,25.24,25.27,274900.0,22.4461,22.4905,22.4372,22.4638,274900.0
2014-11-20 15:30:00,25.27,25.32,25.24,25.3,336400.0,22.4638,22.5083,22.4372,22.4905,336400.0
2014-11-20 15:40:00,25.3,25.31,25.24,25.29,484200.0,22.4905,22.4994,22.4372,22.4816,484200.0
2014-11-20 15:50:00,25.29,25.34,25.27,25.3,733700.0,22.4816,22.5261,22.4638,22.4905,733700.0
2014-11-21 09:30:00,25.67,25.74,25.63,25.68,280200.0,22.8194,22.8817,22.7839,22.8283,280200.0
2014-11-21 09:40:00,25.68,25.73,25.57,25.68,219600.0,22.8283,22.8728,22.7305,22.8283,219600.0
2014-11-21 09:50:00,25.68,25.77,25.65,25.66,230400.0,22.8283,22.9083,22.8016,22.8105,230400.0
2014-11-21 10:00:00,25.66,25.7,25.62,25.64,211100.0,22.8105,22.8461,22.775,22.7928,211100.0
2014-11-21 10:10:00,25.64,25.69,25.63,25.64,121600.0,22.7928,22.8372,22.7839,22.7928,121600.0
2014-11-21 10:20:00,25.64,25.69,25.63,25.69,122600.0,22.7928,22.8372,22.7839,22.8372,122600.0
2014-11-21 10:30:00,25.69,25.73,25.68,25.72,108600.0,22.8372,22.8728,22.8283,22.8639,108600.0
2014-11-21 10:40:00,25.72,25.81,25.69,25.75,308300.0,22.8639,22.9439,22.8372,22.8905,308300.0
2014-11-21 10:50:00,25.76,25.85,25.74,25.79,245800.0,22.8994,22.9794,22.8817,22.9261,245800.0
2014-11-21 11:00:00,25.78,25.89,25.78,25.83,145100.0,22.9172,23.015,22.9172,22.9617,145100.0
2014-11-21 11:10:00,25.84,25.94,25.83,25.89,264100.0,22.9705,23.0594,22.9617,23.015,264100.0
2014-11-21 11:20:00,25.88,25.94,25.86,25.87,106400.0,23.0061,23.0594,22.9883,22.9972,106400.0
2014-11-21 11:30:00,25.87,25.88,25.79,25.8,71400.0,22.9972,23.0061,22.9261,22.935,71400.0
2014-11-21 11:40:00,25.8,25.81,25.77,25.79,65900.0,22.935,22.9439,22.9083,22.9261,65900.0
2014-11-21 11:50:00,25.79,25.88,25.79,25.88,68300.0,22.9261,23.0061,22.9261,23.0061,68300.0
2014-11-21 12:00:00,25.88,25.91,25.77,25.81,168700.0,23.0061,23.0328,22.9083,22.9439,168700.0
2014-11-21 12:10:00,25.81,25.84,25.79,25.8,299500.0,22.9439,22.9705,22.9261,22.935,299500.0
2014-11-21 12:20:00,25.8,25.87,25.8,25.81,180800.0,22.935,22.9972,22.935,22.9439,180800.0
2014-11-21 12:30:00,25.82,25.86,25.8,25.84,236800.0,22.9528,22.9883,22.935,22.9705,236800.0
2014-11-21 12:40:00,25.84,25.91,25.83,25.89,89500.0,22.9705,23.0328,22.9617,23.015,89500.0
2014-11-21 12:50:00,25.88,25.91,25.81,25.83,98900.0,23.0061,23.0328,22.9439,22.9617,98900.0
2014-11-21 13:00:00,25.83,25.84,25.79,25.81,289400.0,22.9617,22.9705,22.9261,22.9439,289400.0
2014-11-21 13:10:00,25.81,25.82,25.74,25.75,382600.0,22.9439,22.9528,22.8817,22.8905,382600.0
2014-11-21 13:20:00,25.75,25.75,25.65,25.66,143900.0,22.8905,22.8905,22.8016,22.8105,143900.0
2014-11-21 13:30:00,25.65,25.71,25.62,25.66,233700.0,22.8016,22.855,22.775,22.8105,233700.0
2014-11-21 13:40:00,25.66,25.67,25.6,25.66,68900.0,22.8105,22.8194,22.7572,22.8105,68900.0
2014-11-21 13:50:00,25.66,25.66,25.6,25.61,82200.0,22.8105,22.8105,22.7572,22.7661,82200.0
2014-11-21 14:00:00,25.61,25.71,25.6,25.67,74900.0,22.7661,22.855,22.7572,22.8194,74900.0
2014-11-21 14:10:00,25.67,25.67,25.64,25.66,82500.0,22.8194,22.8194,22.7928,22.8105,82500.0
2014-11-21 14:20:00,25.65,25.74,25.64,25.71,138700.0,22.8016,22.8817,22.7928,22.855,138700.0
2014-11-21 14:30:00,25.71,25.75,25.66,25.69,284800.0,22.855,22.8905,22.8105,22.8372,284800.0
2014-11-21 14:40:00,25.7,25.73,25.66,25.71,113200.0,22.8461,22.8728,22.8105,22.855,113200.0
2014-11-21 14:50:00,25.71,25.71,25.61,25.62,128700.0,22.855,22.855,22.7661,22.775,128700.0
2014-11-21 15:00:00,25.62,25.62,25.57,25.6,223600.0,22.775,22.775,22.7305,22.7572,223600.0
2014-11-21 15:10:00,25.61,25.65,25.6,25.63,114500.0,22.7661,22.8016,22.7572,22.7839,114500.0
2014-11-21 15:20:00,25.63,25.68,25.61,25.67,124700.0,22.7839,22.8283,22.7661,22.8194,124700.0
2014-11-21 15:30:00,25.68,25.69,25.62,25.62,167500.0,22.8283,22.8372,22.775,22.775,167500.0
2014-11-21 15:40:00,25.62,25.63,25.56,25.56,392100.0,22.775,22.7839,22.7216,22.7216,392100.0
2014-11-21 15:50:00,25.56,25.58,25.49,25.49,992700.0,22.7216,22.7394,22.6594,22.6594,992700.0
2014-11-24 09:30:00,25.6,25.89,25.53,25.78,266800.0,22.7572,23.015,22.695,22.9172,266800.0
2014-11-24 09:40:00,25.8,25.83,25.69,25.71,148700.0,22.935,22.9617,22.8372,22.855,148700.0
2014-11-24 09:50:00,25.71,25.81,25.71,25.79,94200.0,22.855,22.9439,22.855,22.9261,94200.0
2014-11-24 10:00:00,25.79,25.82,25.74,25.76,177200.0,22.9261,22.9528,22.8817,22.8994,177200.0
2014-11-24 10:10:00,25.76,25.8,25.74,25.8,94000.0,22.8994,22.935,22.8817,22.935,94000.0
2014-11-24 10:20:00,25.79,25.8,25.75,25.78,95700.0,22.9261,22.935,22.8905,22.9172,95700.0
2014-11-24 10:30:00,25.78,25.78,25.7,25.71,112600.0,22.9172,22.9172,22.8461,22.855,112600.0
2014-11-24 10:40:00,25.71,25.72,25.61,25.61,124200.0,22.855,22.8639,22.7661,22.7661,124200.0
2014-11-24 10:50:00,25.61,25.73,25.61,25.73,95800.0,22.7661,22.8728,22.7661,22.8728,95800.0
2014-11-24 11:00:00,25.73,25.73,25.7,25.72,76000.0,22.8728,22.8728,22.8461,22.8639,76000.0
2014-11-24 11:10:00,25.73,25.76,25.71,25.75,65200.0,22.8728,22.8994,22.855,22.8905,65200.0
2014-11-24 11:20:00,25.73,25.75,25.69,25.71,60300.0,22.8728,22.8905,22.8372,22.855,60300.0
2014-11-24 11:30:00,25.69,25.75,25.66,25.67,143400.0,22.8372,22.8905,22.8105,22.8194,143400.0
2014-11-24 11:40:00,25.67,25.68,25.62,25.64,103900.0,22.8194,22.8283,22.775,22.7928,103900.0
2014-11-24 11:50:00,25.64,25.66,25.63,25.64,124600.0,22.7928,22.8105,22.7839,22.7928,124600.0
2014-11-24 12:00:00,25.65,25.65,25.6,25.6,85200.0,22.8016,22.8016,22.7572,22.7572,85200.0
2014-11-24 12:10:00,25.6,25.66,25.6,25.62,44900.0,22.7572,22.8105,22.7572,22.775,44900.0
2014-11-24 12:20:00,25.62,25.66,25.6,25.66,60500.0,22.775,22.8105,22.7572,22.8105,60500.0
2014-11-24 12:30:00,25.65,25.66,25.63,25.65,44100.0,22.8016,22.8105,22.7839,22.8016,44100.0
2014-11-24 12:40:00,25.65,25.66,25.61,25.64,60000.0,22.8016,22.8105,22.7661,22.7928,60000.0
2014-11-24 12:50:00,25.64,25.65,25.62,25.64,92000.0,22.7928,22.8016,22.775,22.7928,92000.0
2014-11-24 13:00:00,25.64,25.66,25.63,25.65,45500.0,22.7928,22.8105,22.7839,22.8016,45500.0
2014-11-24 13:10:00,25.65,25.66,25.64,25.64,66400.0,22.8016,22.8105,22.7928,22.7928,66400.0
2014-11-24 13:20:00,25.64,25.66,25.64,25.64,38800.0,22.7928,22.8105,22.7928,22.7928,38800.0
2014-11-24 13:30:00,25.64,25.65,25.6,25.61,57900.0,22.7928,22.8016,22.7572,22.7661,57900.0
2014-11-24 13:40:00,25.61,25.61,25.57,25.58,135700.0,22.7661,22.7661,22.7305,22.7394,135700.0
2014-11-24 13:50:00,25.58,25.6,25.55,25.59,160900.0,22.7394,22.7572,22.7127,22.7483,160900.0
2014-11-24 14:00:00,25.59,25.66,25.58,25.66,110800.0,22.7483,22.8105,22.7394,22.8105,110800.0
2014-11-24 14:10:00,25.66,25.66,25.62,25.64,187100.0,22.8105,22.8105,22.775,22.7928,187100.0
2014-11-24 14:20:00,25.64,25.64,25.61,25.63,84300.0,22.7928,22.7928,22.7661,22.7839,84300.0
2014-11-24 14:30:00,25.63,25.63,25.59,25.6,127200.0,22.7839,22.7839,22.7483,22.7572,127200.0
2014-11-24 14:40:00,25.6,25.62,25.6,25.62,53500.0,22.7572,22.775,22.7572,22.775,53500.0
2014-11-24 14:50:00,25.62,25.62,25.58,25.59,175500.0,22.775,22.775,22.7394,22.7483,175500.0
2014-11-24 15:00:00,25.59,25.6,25.55,25.56,150900.0,22.7483,22.7572,22.7127,22.7216,150900.0
2014-11-24 15:10:00,25.56,25.56,25.53,25.55,299400.0,22.7216,22.7216,22.695,22.7127,299400.0
2014-11-24 15:20:00,25.55,25.58,25.53,25.58,106300.0,22.7127,22.7394,22.695,22.7394,106300.0
2014-11-24 15:30:00,25.58,25.58,25.56,25.58,101800.0,22.7394,22.7394,22.7216,22.7394,101800.0
2014-11-24 15:40:00,25.58,25.61,25.57,25.6,392200.0,22.7394,22.7661,22.7305,22.7572,392200.0
2014-11-24 15:50:00,25.6,25.61,25.58,25.59,421300.0,22.7572,22.7661,22.7394,22.7483,421300.0
2014-11-25 09:30:00,25.6,25.84,25.6,25.79,128300.0,22.7572,22.9705,22.7572,22.9261,128300.0
2014-11-25 09:40:00,25.79,25.79,25.61,25.63,102800.0,22.9261,22.9261,22.7661,22.7839,102800.0
2014-11-25 09:50:00,25.63,25.63,25.54,25.57,113700.0,22.7839,22.7839,22.7039,22.7305,113700.0
2014-11-25 10:00:00,25.56,25.56,25.48,25.53,150200.0,22.7216,22.7216,22.6505,22.695,150200.0
2014-11-25 10:10:00,25.54,25.61,25.51,25.57,83700.0,22.7039,22.7661,22.6772,22.7305,83700.0
2014-11-25 10:20:00,25.56,25.61,25.5,25.59,51900.0,22.7216,22.7661,22.6683,22.7483,51900.0
2014-11-25 10:30:00,25.59,25.6,25.53,25.55,117600.0,22.7483,22.7572,22.695,22.7127,117600.0
2014-11-25 10:40:00,25.56,25.59,25.53,25.58,112600.0,22.7216,22.7483,22.695,22.7394,112600.0
2014-11-25 10:50:00,25.58,25.59,25.49,25.51,96100.0,22.7394,22.7483,22.6594,22.6772,96100.0
2014-11-25 11:00:00,25.51,25.53,25.47,25.49,78300.0,22.6772,22.695,22.6416,22.6594,78300.0
2014-11-25 11:10:00,25.48,25.55,25.48,25.54,95900.0,22.6505,22.7127,22.6505,22.7039,95900.0
2014-11-25 11:20:00,25.54,25.61,25.53,25.61,90900.0,22.7039,22.7661,22.695,22.7661,90900.0
2014-11-25 11:30:00,25.6,25.65,25.58,25.59,139800.0,22.7572,22.8016,22.7394,22.7483,139800.0
2014-11-25 11:40:00,25.58,25.61,25.56,25.61,144200.0,22.7394,22.7661,22.7216,22.7661,144200.0
2014-11-25 11:50:00,25.61,25.61,25.55,25.56,125900.0,22.7661,22.7661,22.7127,22.7216,125900.0
2014-11-25 12:00:00,25.58,25.6,25.56,25.6,45200.0,22.7394,22.7572,22.7216,22.7572,45200.0
2014-11-25 12:10:00,25.59,25.6,25.56,25.57,24600.0,22.7483,22.7572,22.7216,22.7305,24600.0
2014-11-25 12:20:00,25.57,25.59,25.55,25.56,49500.0,22.7305,22.7483,22.7127,22.7216,49500.0
2014-11-25 12:30:00,25.56,25.58,25.54,25.58,40500.0,22.7216,22.7394,22.7039,22.7394,40500.0
2014-11-25 12:40:00,25.58,25.61,25.57,25.6,71600.0,22.7394,22.7661,22.7305,22.7572,71600.0
2014-11-25 12:50:00,25.59,25.61,25.58,25.59,31400.0,22.7483,22.7661,22.7394,22.7483,31400.0
2014-11-25 13:00:00,25.59,25.61,25.57,25.6,28500.0,22.7483,22.7661,22.7305,22.7572,28500.0
2014-11-25 13:10:00,25.6,25.61,25.58,25.61,48800.0,22.7572,22.7661,22.7394,22.7661,48800.0
2014-11-25 13:20:00,25.6,25.62,25.58,25.58,34700.0,22.7572,22.775,22.7394,22.7394,34700.0
2014-11-25 13:30:00,25.59,25.62,25.58,25.61,52400.0,22.7483,22.775,22.7394,22.7661,52400.0
2014-11-25 13:40:00,25.6,25.64,25.59,25.64,56700.0,22.7572,22.7928,22.7483,22.7928,56700.0
2014-11-25 13:50:00,25.64,25.64,25.59,25.59,33800.0,22.7928,22.7928,22.7483,22.7483,33800.0
2014-11-25 14:00:00,25.59,25.63,25.57,25.58,57600.0,22.7483,22.7839,22.7305,22.7394,57600.0
2014-11-25 14:10:00,25.58,25.6,25.57,25.59,46400.0,22.7394,22.7572,22.7305,22.7483,46400.0
2014-11-25 14:20:00,25.58,25.62,25.57,25.6,108100.0,22.7394,22.775,22.7305,22.7572,108100.0
2014-11-25 14:30:00,25.59,25.61,25.57,25.58,63200.0,22.7483,22.7661,22.7305,22.7394,63200.0
2014-11-25 14:40:00,25.58,25.58,25.5,25.53,68700.0,22.7394,22.7394,22.6683,22.695,68700.0
2014-11-25 14:50:00,25.53,25.59,25.52,25.57,54700.0,22.695,22.7483,22.6861,22.7305,54700.0
2014-11-25 15:00:00,25.58,25.59,25.55,25.55,59500.0,22.7394,22.7483,22.7127,22.7127,59500.0
2014-11-25 15:10:00,25.56,25.61,25.55,25.61,93800.0,22.7216,22.7661,22.7127,22.7661,93800.0
2014-11-25 15:20:00,25.61,25.62,25.57,25.62,113900.0,22.7661,22.775,22.7305,22.775,113900.0
2014-11-25 15:30:00,25.62,25.63,25.57,25.59,116500.0,22.775,22.7839,22.7305,22.7483,116500.0
2014-11-25 15:40:00,25.59,25.61,25.54,25.56,232100.0,22.7483,22.7661,22.7039,22.7216,232100.0
2014-11-25 15:50:00,25.56,25.57,25.52,25.53,671200.0,22.7216,22.7305,22.6861,22.695,671200.0
2014-11-26 09:30:00,25.49,25.56,25.27,25.32,96900.0,22.7153,22.7776,22.5192,22.5638,96900.0
2014-11-26 09:40:00,25.3,25.3,25.14,25.21,134900.0,22.5459,22.5459,22.4034,22.4657,134900.0
2014-11-26 09:50:00,25.22,25.25,25.17,25.25,67500.0,22.4746,22.5014,22.4301,22.5014,67500.0
2014-11-26 10:00:00,25.24,25.34,25.1,25.32,193900.0,22.4925,22.5816,22.3677,22.5638,193900.0
2014-11-26 10:10:00,25.31,25.43,25.28,25.42,92700.0,22.5549,22.6618,22.5281,22.6529,92700.0
2014-11-26 10:20:00,25.41,25.45,25.38,25.42,55200.0,22.644,22.6796,22.6172,22.6529,55200.0
2014-11-26 10:30:00,25.43,25.43,25.33,25.34,63600.0,22.6618,22.6618,22.5727,22.5816,63600.0
2014-11-26 10:40:00,25.33,25.35,25.31,25.31,46800.0,22.5727,22.5905,22.5549,22.5549,46800.0
2014-11-26 10:50:00,25.3,25.33,25.27,25.33,42500.0,22.5459,22.5727,22.5192,22.5727,42500.0
2014-11-26 11:00:00,25.33,25.33,25.21,25.22,36800.0,22.5727,22.5727,22.4657,22.4746,36800.0
2014-11-26 11:10:00,25.23,25.29,25.22,25.28,45900.0,22.4836,22.537,22.4746,22.5281,45900.0
2014-11-26 11:20:00,25.28,25.29,25.24,25.26,26900.0,22.5281,22.537,22.4925,22.5103,26900.0
2014-11-26 11:30:00,25.25,25.3,25.24,25.27,30100.0,22.5014,22.5459,22.4925,22.5192,30100.0
2014-11-26 11:40:00,25.27,25.29,25.26,25.27,27400.0,22.5192,22.537,22.5103,22.5192,27400.0
2014-11-26 11:50:00,25.27,25.27,25.23,25.24,23600.0,22.5192,22.5192,22.4836,22.4925,23600.0
2014-11-26 12:00:00,25.24,25.26,25.21,25.22,27200.0,22.4925,22.5103,22.4657,22.4746,27200.0
2014-11-26 12:10:00,25.22,25.23,25.17,25.18,89100.0,22.4746,22.4836,22.4301,22.439,89100.0
2014-11-26 12:20:00,25.17,25.18,25.09,25.1,65000.0,22.4301,22.439,22.3588,22.3677,65000.0
2014-11-26 12:30:00,25.09,25.15,25.08,25.09,96500.0,22.3588,22.4123,22.3499,22.3588,96500.0
2014-11-26 12:40:00,25.1,25.13,25.09,25.11,48000.0,22.3677,22.3944,22.3588,22.3766,48000.0
2014-11-26 12:50:00,25.1,25.11,25.09,25.1,38500.0,22.3677,22.3766,22.3588,22.3677,38500.0
2014-11-26 13:00:00,25.1,25.16,25.09,25.16,63500.0,22.3677,22.4212,22.3588,22.4212,63500.0
2014-11-26 13:10:00,25.17,25.18,25.16,25.16,24700.0,22.4301,22.439,22.4212,22.4212,24700.0
2014-11-26 13:20:00,25.17,25.2,25.16,25.2,32900.0,22.4301,22.4568,22.4212,22.4568,32900.0
2014-11-26 13:30:00,25.2,25.23,25.2,25.21,29300.0,22.4568,22.4836,22.4568,22.4657,29300.0
2014-11-26 13:40:00,25.21,25.25,25.2,25.22,27900.0,22.4657,22.5014,22.4568,22.4746,27900.0
2014-11-26 13:50:00,25.22,25.22,25.18,25.21,24900.0,22.4746,22.4746,22.439,22.4657,24900.0
2014-11-26 14:00:00,25.2,25.21,25.19,25.19,30600.0,22.4568,22.4657,22.4479,22.4479,30600.0
2014-11-26 14:10:00,25.19,25.22,25.19,25.22,38300.0,22.4479,22.4746,22.4479,22.4746,38300.0
2014-11-26 14:20:00,25.22,25.23,25.18,25.18,28100.0,22.4746,22.4836,22.439,22.439,28100.0
2014-11-26 14:30:00,25.19,25.23,25.18,25.19,36800.0,22.4479,22.4836,22.439,22.4479,36800.0
2014-11-26 14:40:00,25.2,25.25,25.19,25.23,25000.0,22.4568,22.5014,22.4479,22.4836,25000.0
2014-11-26 14:50:00,25.23,25.26,25.23,25.25,33300.0,22.4836,22.5103,22.4836,22.5014,33300.0
2014-11-26 15:00:00,25.25,25.26,25.22,25.25,89500.0,22.5014,22.5103,22.4746,22.5014,89500.0
2014-11-26 15:10:00,25.25,25.29,25.24,25.29,51800.0,22.5014,22.537,22.4925,22.537,51800.0
2014-11-26 15:20:00,25.28,25.3,25.27,25.28,42000.0,22.5281,22.5459,22.5192,22.5281,42000.0
2014-11-26 15:30:00,25.29,25.31,25.28,25.29,65200.0,22.537,22.5549,22.5281,22.537,65200.0
2014-11-26 15:40:00,25.29,25.36,25.29,25.36,202300.0,22.537,22.5994,22.537,22.5994,202300.0
2014-11-26 15:50:00,25.35,25.37,25.33,25.36,320700.0,22.5905,22.6083,22.5727,22.5994,320700.0
2014-11-28 09:30:00,25.48,25.5,25.19,25.3,140700.0,22.7063,22.7242,22.4479,22.5459,140700.0
2014-11-28 09:40:00,25.32,25.32,25.25,25.25,78600.0,22.5638,22.5638,22.5014,22.5014,78600.0
2014-11-28 09:50:00,25.25,25.37,25.23,25.26,113100.0,22.5014,22.6083,22.4836,22.5103,113100.0
2014-11-28 10:00:00,25.27,25.39,25.26,25.37,78400.0,22.5192,22.6261,22.5103,22.6083,78400.0
2014-11-28 10:10:00,25.37,25.44,25.36,25.38,36700.0,22.6083,22.6707,22.5994,22.6172,36700.0
2014-11-28 10:20:00,25.38,25.44,25.33,25.35,74900.0,22.6172,22.6707,22.5727,22.5905,74900.0
2014-11-28 10:30:00,25.35,25.48,25.34,25.46,67300.0,22.5905,22.7063,22.5816,22.6885,67300.0
2014-11-28 10:40:00,25.47,25.52,25.44,25.45,40600.0,22.6974,22.742,22.6707,22.6796,40600.0
2014-11-28 10:50:00,25.45,25.51,25.44,25.46,91600.0,22.6796,22.7331,22.6707,22.6885,91600.0
2014-11-28 11:00:00,25.46,25.58,25.44,25.58,75100.0,22.6885,22.7955,22.6707,22.7955,75100.0
2014-11-28 11:10:00,25.58,25.65,25.56,25.57,117300.0,22.7955,22.8578,22.7776,22.7865,117300.0
2014-11-28 11:20:00,25.58,25.62,25.53,25.56,72600.0,22.7955,22.8311,22.7509,22.7776,72600.0
2014-11-28 11:30:00,25.56,25.61,25.54,25.58,52100.0,22.7776,22.8222,22.7598,22.7955,52100.0
2014-11-28 11:40:00,25.58,25.61,25.56,25.59,72300.0,22.7955,22.8222,22.7776,22.8044,72300.0
2014-11-28 11:50:00,25.59,25.63,25.58,25.59,73900.0,22.8044,22.84,22.7955,22.8044,73900.0
2014-11-28 12:00:00,25.6,25.64,25.55,25.55,71800.0,22.8133,22.8489,22.7687,22.7687,71800.0
2014-11-28 12:10:00,25.56,25.57,25.52,25.53,67400.0,22.7776,22.7865,22.742,22.7509,67400.0
2014-11-28 12:20:00,25.54,25.56,25.49,25.51,70600.0,22.7598,22.7776,22.7153,22.7331,70600.0
2014-11-28 12:30:00,25.51,25.55,25.51,25.52,44000.0,22.7331,22.7687,22.7331,22.742,44000.0
2014-11-28 12:40:00,25.52,25.55,25.47,25.47,88900.0,22.742,22.7687,22.6974,22.6974,88900.0
2014-11-28 12:50:00,25.47,25.5,25.45,25.49,202300.0,22.6974,22.7242,22.6796,22.7153,202300.0
2014-12-01 09:30:00,25.49,25.49,25.2,25.3,132500.0,22.7153,22.7153,22.4568,22.5459,132500.0
2014-12-01 09:40:00,25.32,25.32,25.2,25.28,114700.0,22.5638,22.5638,22.4568,22.5281,114700.0
2014-12-01 09:50:00,25.27,25.27,25.18,25.21,99000.0,22.5192,22.5192,22.439,22.4657,99000.0
2014-12-01 10:00:00,25.2,25.27,25.16,25.17,82900.0,22.4568,22.5192,22.4212,22.4301,82900.0
2014-12-01 10:10:00,25.17,25.24,25.16,25.23,100200.0,22.4301,22.4925,22.4212,22.4836,100200.0
2014-12-01 10:20:00,25.23,25.29,25.22,25.27,120300.0,22.4836,22.537,22.4746,22.5192,120300.0
2014-12-01 10:30:00,25.26,25.27,25.18,25.23,103300.0,22.5103,22.5192,22.439,22.4836,103300.0
2014-12-01 10:40:00,25.22,25.27,25.19,25.2,79900.0,22.4746,22.5192,22.4479,22.4568,79900.0
2014-12-01 10:50:00,25.2,25.2,25.14,25.19,94700.0,22.4568,22.4568,22.4034,22.4479,94700.0
2014-12-01 11:00:00,25.2,25.31,25.18,25.3,81300.0,22.4568,22.5549,22.439,22.5459,81300.0
2014-12-01 11:10:00,25.3,25.35,25.28,25.35,109200.0,22.5459,22.5905,22.5281,22.5905,109200.0
2014-12-01 11:20:00,25.35,25.37,25.26,25.28,93600.0,22.5905,22.6083,22.5103,22.5281,93600.0
2014-12-01 11:30:00,25.28,25.29,25.17,25.18,97400.0,22.5281,22.537,22.4301,22.439,97400.0
2014-12-01 11:40:00,25.18,25.25,25.16,25.23,62700.0,22.439,22.5014,22.4212,22.4836,62700.0
2014-12-01 11:50:00,25.22,25.25,25.2,25.22,46700.0,22.4746,22.5014,22.4568,22.4746,46700.0
2014-12-01 12:00:00,25.21,25.25,25.19,25.25,103700.0,22.4657,22.5014,22.4479,22.5014,103700.0
2014-12-01 12:10:00,25.25,25.31,25.24,25.27,81300.0,22.5014,22.5549,22.4925,22.5192,81300.0
2014-12-01 12:20:00,25.27,25.3,25.26,25.26,67600.0,22.5192,22.5459,22.5103,22.5103,67600.0
2014-12-01 12:30:00,25.26,25.27,25.24,25.25,39300.0,22.5103,22.5192,22.4925,22.5014,39300.0
2014-12-01 12:40:00,25.26,25.28,25.23,25.27,69900.0,22.5103,22.5281,22.4836,22.5192,69900.0
2014-12-01 12:50:00,25.27,25.31,25.26,25.3,52800.0,22.5192,22.5549,22.5103,22.5459,52800.0
2014-12-01 13:00:00,25.3,25.33,25.27,25.3,72400.0,22.5459,22.5727,22.5192,22.5459,72400.0
2014-12-01 13:10:00,25.31,25.32,25.26,25.29,75800.0,22.5549,22.5638,22.5103,22.537,75800.0
2014-12-01 13:20:00,25.29,25.31,25.28,25.29,20900.0,22.537,22.5549,22.5281,22.537,20900.0
2014-12-01 13:30:00,25.29,25.32,25.26,25.27,102900.0,22.537,22.5638,22.5103,22.5192,102900.0
2014-12-01 13:40:00,25.28,25.3,25.25,25.28,78600.0,22.5281,22.5459,22.5014,22.5281,78600.0
2014-12-01 13:50:00,25.28,25.28,25.24,25.25,19100.0,22.5281,22.5281,22.4925,22.5014,19100.0
2014-12-01 14:00:00,25.24,25.28,25.19,25.19,87000.0,22.4925,22.5281,22.4479,22.4479,87000.0
2014-12-01 14:10:00,25.19,25.19,25.12,25.15,65000.0,22.4479,22.4479,22.3855,22.4123,65000.0
2014-12-01 14:20:00,25.16,25.16,25.11,25.16,68800.0,22.4212,22.4212,22.3766,22.4212,68800.0
2014-12-01 14:30:00,25.16,25.21,25.16,25.21,64800.0,22.4212,22.4657,22.4212,22.4657,64800.0
2014-12-01 14:40:00,25.21,25.25,25.18,25.19,66300.0,22.4657,22.5014,22.439,22.4479,66300.0
2014-12-01 14:50:00,25.19,25.2,25.13,25.14,38700.0,22.4479,22.4568,22.3944,22.4034,38700.0
2014-12-01 15:00:00,25.13,25.15,25.12,25.13,91800.0,22.3944,22.4123,22.3855,22.3944,91800.0
2014-12-01 15:10:00,25.12,25.17,25.11,25.16,71700.0,22.3855,22.4301,22.3766,22.4212,71700.0
2014-12-01 15:20:00,25.15,25.16,25.11,25.12,107700.0,22.4123,22.4212,22.3766,22.3855,107700.0
2014-12-01 15:30:00,25.13,25.13,25.04,25.07,219400.0,22.3944,22.3944,22.3142,22.341,219400.0
2014-12-01 15:40:00,25.07,25.11,25.05,25.11,203900.0,22.341,22.3766,22.3232,22.3766,203900.0
2014-12-01 15:50:00,25.11,25.14,25.09,25.11,429200.0,22.3766,22.4034,22.3588,22.3766,429200.0
2014-12-02 09:30:00,25.15,25.4,25.1,25.39,187100.0,22.4123,22.6351,22.3677,22.6261,187100.0
2014-12-02 09:40:00,25.4,25.4,25.13,25.15,141500.0,22.6351,22.6351,22.3944,22.4123,141500.0
2014-12-02 09:50:00,25.15,25.2,25.11,25.12,137000.0,22.4123,22.4568,22.3766,22.3855,137000.0
2014-12-02 10:00:00,25.13,25.25,25.12,25.24,115400.0,22.3944,22.5014,22.3855,22.4925,115400.0
2014-12-02 10:10:00,25.25,25.26,25.13,25.15,129000.0,22.5014,22.5103,22.3944,22.4123,129000.0
2014-12-02 10:20:00,25.14,25.15,25.09,25.11,85500.0,22.4034,22.4123,22.3588,22.3766,85500.0
2014-12-02 10:30:00,25.12,25.17,25.09,25.14,67000.0,22.3855,22.4301,22.3588,22.4034,67000.0
2014-12-02 10:40:00,25.15,25.19,25.13,25.14,48400.0,22.4123,22.4479,22.3944,22.4034,48400.0
2014-12-02 10:50:00,25.14,25.15,25.08,25.15,98900.0,22.4034,22.4123,22.3499,22.4123,98900.0
2014-12-02 11:00:00,25.15,25.2,25.14,25.2,36800.0,22.4123,22.4568,22.4034,22.4568,36800.0
2014-12-02 11:10:00,25.2,25.23,25.18,25.19,39900.0,22.4568,22.4836,22.439,22.4479,39900.0
2014-12-02 11:20:00,25.19,25.19,25.14,25.14,27700.0,22.4479,22.4479,22.4034,22.4034,27700.0
2014-12-02 11:30:00,25.14,25.17,25.14,25.17,18900.0,22.4034,22.4301,22.4034,22.4301,18900.0
2014-12-02 11:40:00,25.18,25.21,25.16,25.2,27000.0,22.439,22.4657,22.4212,22.4568,27000.0
2014-12-02 11:50:00,25.2,25.22,25.18,25.21,47900.0,22.4568,22.4746,22.439,22.4657,47900.0
2014-12-02 12:00:00,25.21,25.22,25.19,25.19,19400.0,22.4657,22.4746,22.4479,22.4479,19400.0
2014-12-02 12:10:00,25.19,25.24,25.18,25.22,53900.0,22.4479,22.4925,22.439,22.4746,53900.0
2014-12-02 12:20:00,25.23,25.25,25.2,25.23,43000.0,22.4836,22.5014,22.4568,22.4836,43000.0
2014-12-02 12:30:00,25.23,25.24,25.21,25.23,37200.0,22.4836,22.4925,22.4657,22.4836,37200.0
2014-12-02 12:40:00,25.23,25.23,25.19,25.19,45000.0,22.4836,22.4836,22.4479,22.4479,45000.0
2014-12-02 12:50:00,25.19,25.21,25.19,25.19,66500.0,22.4479,22.4657,22.4479,22.4479,66500.0
2014-12-02 13:00:00,25.2,25.21,25.19,25.2,59400.0,22.4568,22.4657,22.4479,22.4568,59400.0
2014-12-02 13:10:00,25.2,25.21,25.2,25.2,37000.0,22.4568,22.4657,22.4568,22.4568,37000.0
2014-12-02 13:20:00,25.2,25.22,25.17,25.22,65900.0,22.4568,22.4746,22.4301,22.4746,65900.0
2014-12-02 13:30:00,25.22,25.26,25.19,25.25,77000.0,22.4746,22.5103,22.4479,22.5014,77000.0
2014-12-02 13:40:00,25.26,25.27,25.25,25.26,39500.0,22.5103,22.5192,22.5014,22.5103,39500.0
2014-12-02 13:50:00,25.25,25.26,25.24,25.26,41700.0,22.5014,22.5103,22.4925,22.5103,41700.0
2014-12-02 14:00:00,25.26,25.28,25.25,25.28,52700.0,22.5103,22.5281,22.5014,22.5281,52700.0
2014-12-02 14:10:00,25.28,25.31,25.27,25.29,64200.0,22.5281,22.5549,22.5192,22.537,64200.0
2014-12-02 14:20:00,25.3,25.32,25.29,25.32,60800.0,22.5459,22.5638,22.537,22.5638,60800.0
2014-12-02 14:30:00,25.32,25.34,25.28,25.34,95000.0,22.5638,22.5816,22.5281,22.5816,95000.0
2014-12-02 14:40:00,25.34,25.43,25.34,25.42,72500.0,22.5816,22.6618,22.5816,22.6529,72500.0
2014-12-02 14:50:00,25.43,25.45,25.41,25.43,122600.0,22.6618,22.6796,22.644,22.6618,122600.0
2014-12-02 15:00:00,25.43,25.47,25.42,25.46,72600.0,22.6618,22.6974,22.6529,22.6885,72600.0
2014-12-02 15:10:00,25.46,25.47,25.45,25.45,106200.0,22.6885,22.6974,22.6796,22.6796,106200.0
2014-12-02 15:20:00,25.45,25.45,25.4,25.4,61200.0,22.6796,22.6796,22.6351,22.6351,61200.0
2014-12-02 15:30:00,25.41,25.43,25.38,25.39,94600.0,22.644,22.6618,22.6172,22.6261,94600.0
2014-12-02 15:40:00,25.39,25.4,25.36,25.37,157600.0,22.6261,22.6351,22.5994,22.6083,157600.0
2014-12-02 15:50:00,25.36,25.38,25.34,25.38,248500.0,22.5994,22.6172,22.5816,22.6172,248500.0
2014-12-03 09:30:00,25.34,25.45,25.28,25.41,118200.0,22.5816,22.6796,22.5281,22.644,118200.0
2014-12-03 09:40:00,25.42,25.46,25.39,25.44,67000.0,22.6529,22.6885,22.6261,22.6707,67000.0
2014-12-03 09:50:00,25.44,25.5,25.42,25.43,34900.0,22.6707,22.7242,22.6529,22.6618,34900.0
2014-12-03 10:00:00,25.43,25.48,25.42,25.46,75900.0,22.6618,22.7063,22.6529,22.6885,75900.0
2014-12-03 10:10:00,25.46,25.52,25.45,25.47,192600.0,22.6885,22.742,22.6796,22.6974,192600.0
2014-12-03 10:20:00,25.47,25.57,25.44,25.5,61000.0,22.6974,22.7865,22.6707,22.7242,61000.0
2014-12-03 10:30:00,25.5,25.51,25.45,25.47,178800.0,22.7242,22.7331,22.6796,22.6974,178800.0
2014-12-03 10:40:00,25.48,25.52,25.47,25.5,48700.0,22.7063,22.742,22.6974,22.7242,48700.0
2014-12-03 10:50:00,25.5,25.51,25.42,25.45,299800.0,22.7242,22.7331,22.6529,22.6796,299800.0
2014-12-03 11:00:00,25.45,25.45,25.39,25.4,59300.0,22.6796,22.6796,22.6261,22.6351,59300.0
2014-12-03 11:10:00,25.4,25.41,25.33,25.33,51500.0,22.6351,22.644,22.5727,22.5727,51500.0
2014-12-03 11:20:00,25.33,25.36,25.29,25.32,56700.0,22.5727,22.5994,22.537,22.5638,56700.0
2014-12-03 11:30:00,25.33,25.35,25.32,25.35,39200.0,22.5727,22.5905,22.5638,22.5905,39200.0
2014-12-03 11:40:00,25.36,25.39,25.29,25.3,76700.0,22.5994,22.6261,22.537,22.5459,76700.0
2014-12-03 11:50:00,25.29,25.35,25.29,25.33,74800.0,22.537,22.5905,22.537,22.5727,74800.0
2014-12-03 12:00:00,25.33,25.35,25.31,25.31,148900.0,22.5727,22.5905,22.5549,22.5549,148900.0
2014-12-03 12:10:00,25.31,25.31,25.27,25.27,71200.0,22.5549,22.5549,22.5192,22.5192,71200.0
2014-12-03 12:20:00,25.28,25.29,25.23,25.26,109900.0,22.5281,22.537,22.4836,22.5103,109900.0
2014-12-03 12:30:00,25.26,25.27,25.23,25.27,95500.0,22.5103,22.5192,22.4836,22.5192,95500.0
2014-12-03 12:40:00,25.26,25.33,25.24,25.31,75700.0,22.5103,22.5727,22.4925,22.5549,75700.0
2014-12-03 12:50:00,25.31,25.31,25.28,25.29,43000.0,22.5549,22.5549,22.5281,22.537,43000.0
2014-12-03 13:00:00,25.28,25.3,25.24,25.29,172300.0,22.5281,22.5459,22.4925,22.537,172300.0
2014-12-03 13:10:00,25.3,25.33,25.3,25.32,24100.0,22.5459,22.5727,22.5459,22.5638,24100.0
2014-12-03 13:20:00,25.33,25.34,25.3,25.3,35300.0,22.5727,22.5816,22.5459,22.5459,35300.0
2014-12-03 13:30:00,25.3,25.31,25.22,25.23,52300.0,22.5459,22.5549,22.4746,22.4836,52300.0
2014-12-03 13:40:00,25.23,25.23,25.17,25.17,68600.0,22.4836,22.4836,22.4301,22.4301,68600.0
2014-12-03 13:50:00,25.18,25.18,25.13,25.14,57200.0,22.439,22.439,22.3944,22.4034,57200.0
2014-12-03 14:00:00,25.14,25.24,25.11,25.21,161200.0,22.4034,22.4925,22.3766,22.4657,161200.0
2014-12-03 14:10:00,25.21,25.23,25.19,25.2,67900.0,22.4657,22.4836,22.4479,22.4568,67900.0
2014-12-03 14:20:00,25.2,25.21,25.18,25.19,59900.0,22.4568,22.4657,22.439,22.4479,59900.0
2014-12-03 14:30:00,25.18,25.23,25.18,25.2,67600.0,22.439,22.4836,22.439,22.4568,67600.0
2014-12-03 14:40:00,25.19,25.21,25.17,25.17,59700.0,22.4479,22.4657,22.4301,22.4301,59700.0
2014-12-03 14:50:00,25.17,25.21,25.17,25.2,85100.0,22.4301,22.4657,22.4301,22.4568,85100.0
2014-12-03 15:00:00,25.21,25.21,25.16,25.2,75500.0,22.4657,22.4657,22.4212,22.4568,75500.0
2014-12-03 15:10:00,25.2,25.21,25.18,25.2,81600.0,22.4568,22.4657,22.439,22.4568,81600.0
2014-12-03 15:20:00,25.2,25.2,25.13,25.14,118200.0,22.4568,22.4568,22.3944,22.4034,118200.0
2014-12-03 15:30:00,25.14,25.15,25.11,25.14,211300.0,22.4034,22.4123,22.3766,22.4034,211300.0
2014-12-03 15:40:00,25.14,25.16,25.09,25.11,350300.0,22.4034,22.4212,22.3588,22.3766,350300.0
2014-12-03 15:50:00,25.11,25.17,25.07,25.08,761300.0,22.3766,22.4301,22.341,22.3499,761300.0
2014-12-04 09:30:00,25.1,25.1,24.82,24.91,141200.0,22.3677,22.3677,22.1182,22.1984,141200.0
2014-12-04 09:40:00,24.9,24.94,24.85,24.94,83500.0,22.1895,22.2251,22.1449,22.2251,83500.0
2014-12-04 09:50:00,24.94,24.94,24.89,24.93,74100.0,22.2251,22.2251,22.1806,22.2162,74100.0
2014-12-04 10:00:00,24.92,25.05,24.91,24.99,104300.0,22.2073,22.3232,22.1984,22.2697,104300.0
2014-12-04 10:10:00,24.99,25.02,24.97,24.98,82600.0,22.2697,22.2964,22.2519,22.2608,82600.0
2014-12-04 10:20:00,24.98,25.09,24.95,25.06,162000.0,22.2608,22.3588,22.234,22.3321,162000.0
2014-12-04 10:30:00,25.06,25.09,24.97,25.01,72900.0,22.3321,22.3588,22.2519,22.2875,72900.0
2014-12-04 10:40:00,25.0,25.0,24.91,24.94,48300.0,22.2786,22.2786,22.1984,22.2251,48300.0
2014-12-04 10:50:00,24.93,25.0,24.92,24.95,52100.0,22.2162,22.2786,22.2073,22.234,52100.0
2014-12-04 11:00:00,24.95,24.95,24.87,24.88,93300.0,22.234,22.234,22.1627,22.1717,93300.0
2014-12-04 11:10:00,24.89,24.91,24.85,24.89,87500.0,22.1806,22.1984,22.1449,22.1806,87500.0
2014-12-04 11:20:00,24.88,24.89,24.83,24.84,42700.0,22.1717,22.1806,22.1271,22.136,42700.0
2014-12-04 11:30:00,24.84,24.9,24.83,24.88,70100.0,22.136,22.1895,22.1271,22.1717,70100.0
2014-12-04 11:40:00,24.88,24.95,24.87,24.95,56800.0,22.1717,22.234,22.1627,22.234,56800.0
2014-12-04 11:50:00,24.96,24.96,24.9,24.94,42500.0,22.243,22.243,22.1895,22.2251,42500.0
2014-12-04 12:00:00,24.95,25.0,24.95,24.97,54600.0,22.234,22.2786,22.234,22.2519,54600.0
2014-12-04 12:10:00,24.97,24.97,24.96,24.96,13600.0,22.2519,22.2519,22.243,22.243,13600.0
2014-12-04 12:20:00,24.96,25.01,24.95,25.0,67000.0,22.243,22.2875,22.234,22.2786,67000.0
2014-12-04 12:30:00,25.01,25.13,25.01,25.07,83500.0,22.2875,22.3944,22.2875,22.341,83500.0
2014-12-04 12:40:00,25.07,25.11,25.07,25.09,26800.0,22.341,22.3766,22.341,22.3588,26800.0
2014-12-04 12:50:00,25.09,25.11,25.07,25.07,49500.0,22.3588,22.3766,22.341,22.341,49500.0
2014-12-04 13:00:00,25.08,25.09,25.01,25.03,53600.0,22.3499,22.3588,22.2875,22.3053,53600.0
2014-12-04 13:10:00,25.03,25.05,24.94,24.96,91100.0,22.3053,22.3232,22.2251,22.243,91100.0
2014-12-04 13:20:00,24.96,25.0,24.94,25.0,93800.0,22.243,22.2786,22.2251,22.2786,93800.0
2014-12-04 13:30:00,25.01,25.03,24.98,25.02,53800.0,22.2875,22.3053,22.2608,22.2964,53800.0
2014-12-04 13:40:00,25.02,25.05,24.97,25.03,78500.0,22.2964,22.3232,22.2519,22.3053,78500.0
2014-12-04 13:50:00,25.04,25.06,24.99,24.99,94800.0,22.3142,22.3321,22.2697,22.2697,94800.0
2014-12-04 14:00:00,24.99,25.0,24.95,24.97,42100.0,22.2697,22.2786,22.234,22.2519,42100.0
2014-12-04 14:10:00,24.98,25.0,24.96,24.99,40600.0,22.2608,22.2786,22.243,22.2697,40600.0
2014-12-04 14:20:00,25.0,25.01,24.98,24.98,51100.0,22.2786,22.2875,22.2608,22.2608,51100.0
2014-12-04 14:30:00,24.98,24.99,24.94,24.96,96000.0,22.2608,22.2697,22.2251,22.243,96000.0
2014-12-04 14:40:00,24.96,24.98,24.95,24.96,42300.0,22.243,22.2608,22.234,22.243,42300.0
2014-12-04 14:50:00,24.96,24.97,24.92,24.93,80200.0,22.243,22.2519,22.2073,22.2162,80200.0
2014-12-04 15:00:00,24.94,24.96,24.92,24.93,71500.0,22.2251,22.243,22.2073,22.2162,71500.0
2014-12-04 15:10:00,24.93,24.95,24.8,24.8,358300.0,22.2162,22.234,22.1004,22.1004,358300.0
2014-12-04 15:20:00,24.81,24.81,24.54,24.57,878600.0,22.1093,22.1093,21.8687,21.8954,878600.0
2014-12-04 15:30:00,24.56,24.61,24.54,24.57,499200.0,21.8865,21.9311,21.8687,21.8954,499200.0
2014-12-04 15:40:00,24.57,24.69,24.56,24.68,435200.0,21.8954,22.0023,21.8865,21.9934,435200.0
2014-12-04 15:50:00,24.69,24.72,24.55,24.58,1743600.0,22.0023,22.0291,21.8776,21.9043,1743600.0
2014-12-05 09:30:00,24.53,24.81,24.45,24.81,354500.0,21.8598,22.1093,21.7885,22.1093,354500.0
2014-12-05 09:40:00,24.81,24.95,24.72,24.93,627300.0,22.1093,22.234,22.0291,22.2162,627300.0
2014-12-05 09:50:00,24.93,25.01,24.88,24.91,136500.0,22.2162,22.2875,22.1717,22.1984,136500.0
2014-12-05 10:00:00,24.92,24.94,24.81,24.86,133700.0,22.2073,22.2251,22.1093,22.1538,133700.0
2014-12-05 10:10:00,24.86,24.94,24.82,24.88,239700.0,22.1538,22.2251,22.1182,22.1717,239700.0
2014-12-05 10:20:00,24.89,24.89,24.78,24.85,107200.0,22.1806,22.1806,22.0825,22.1449,107200.0
2014-12-05 10:30:00,24.85,24.94,24.84,24.92,127700.0,22.1449,22.2251,22.136,22.2073,127700.0
2014-12-05 10:40:00,24.92,24.95,24.88,24.89,84300.0,22.2073,22.234,22.1717,22.1806,84300.0
2014-12-05 10:50:00,24.89,24.92,24.85,24.91,112500.0,22.1806,22.2073,22.1449,22.1984,112500.0
2014-12-05 11:00:00,24.91,25.03,24.9,25.0,127700.0,22.1984,22.3053,22.1895,22.2786,127700.0
2014-12-05 11:10:00,25.0,25.01,24.92,24.93,111200.0,22.2786,22.2875,22.2073,22.2162,111200.0
2014-12-05 11:20:00,24.93,25.01,24.92,24.98,87300.0,22.2162,22.2875,22.2073,22.2608,87300.0
2014-12-05 11:30:00,24.98,24.98,24.91,24.97,71800.0,22.2608,22.2608,22.1984,22.2519,71800.0
2014-12-05 11:40:00,24.96,24.97,24.93,24.95,56300.0,22.243,22.2519,22.2162,22.234,56300.0
2014-12-05 11:50:00,24.95,25.0,24.93,24.95,89200.0,22.234,22.2786,22.2162,22.234,89200.0
2014-12-05 12:00:00,24.96,25.03,24.95,25.0,85800.0,22.243,22.3053,22.234,22.2786,85800.0
2014-12-05 12:10:00,24.99,25.01,24.93,25.0,100900.0,22.2697,22.2875,22.2162,22.2786,100900.0
2014-12-05 12:20:00,25.0,25.0,24.96,24.98,39200.0,22.2786,22.2786,22.243,22.2608,39200.0
2014-12-05 12:30:00,24.98,25.02,24.95,25.02,71400.0,22.2608,22.2964,22.234,22.2964,71400.0
2014-12-05 12:40:00,25.02,25.03,24.96,24.97,65800.0,22.2964,22.3053,22.243,22.2519,65800.0
2014-12-05 12:50:00,24.97,24.99,24.96,24.99,51100.0,22.2519,22.2697,22.243,22.2697,51100.0
2014-12-05 13:00:00,24.99,25.0,24.93,24.94,98700.0,22.2697,22.2786,22.2162,22.2251,98700.0
2014-12-05 13:10:00,24.94,25.0,24.94,25.0,120200.0,22.2251,22.2786,22.2251,22.2786,120200.0
2014-12-05 13:20:00,24.99,25.01,24.97,24.99,103100.0,22.2697,22.2875,22.2519,22.2697,103100.0
2014-12-05 13:30:00,24.98,24.99,24.96,24.98,51200.0,22.2608,22.2697,22.243,22.2608,51200.0
2014-12-05 13:40:00,24.98,24.98,24.95,24.97,54100.0,22.2608,22.2608,22.234,22.2519,54100.0
2014-12-05 13:50:00,24.96,25.01,24.96,25.01,42700.0,22.243,22.2875,22.243,22.2875,42700.0
2014-12-05 14:00:00,25.01,25.04,24.99,25.03,74600.0,22.2875,22.3142,22.2697,22.3053,74600.0
2014-12-05 14:10:00,25.02,25.03,25.0,25.0,72400.0,22.2964,22.3053,22.2786,22.2786,72400.0
2014-12-05 14:20:00,25.0,25.01,24.97,25.0,84200.0,22.2786,22.2875,22.2519,22.2786,84200.0
2014-12-05 14:30:00,24.99,25.0,24.97,24.97,82700.0,22.2697,22.2786,22.2519,22.2519,82700.0
2014-12-05 14:40:00,24.96,24.97,24.91,24.92,88100.0,22.243,22.2519,22.1984,22.2073,88100.0
2014-12-05 14:50:00,24.92,24.93,24.86,24.91,94400.0,22.2073,22.2162,22.1538,22.1984,94400.0
2014-12-05 15:00:00,24.91,24.94,24.88,24.93,107000.0,22.1984,22.2251,22.1717,22.2162,107000.0
2014-12-05 15:10:00,24.93,24.93,24.91,24.92,66800.0,22.2162,22.2162,22.1984,22.2073,66800.0
2014-12-05 15:20:00,24.92,24.93,24.89,24.89,121900.0,22.2073,22.2162,22.1806,22.1806,121900.0
2014-12-05 15:30:00,24.9,24.91,24.86,24.86,142500.0,22.1895,22.1984,22.1538,22.1538,142500.0
2014-12-05 15:40:00,24.87,24.89,24.82,24.82,245700.0,22.1627,22.1806,22.1182,22.1182,245700.0
2014-12-05 15:50:00,24.83,24.9,24.82,24.89,351000.0,22.1271,22.1895,22.1182,22.1806,351000.0
2014-12-08 09:30:00,24.84,24.94,24.79,24.91,173400.0,22.136,22.2251,22.0915,22.1984,173400.0
2014-12-08 09:40:00,24.91,25.02,24.9,25.0,85800.0,22.1984,22.2964,22.1895,22.2786,85800.0
2014-12-08 09:50:00,25.0,25.02,24.97,24.99,50600.0,22.2786,22.2964,22.2519,22.2697,50600.0
2014-12-08 10:00:00,24.99,25.03,24.98,25.01,136800.0,22.2697,22.3053,22.2608,22.2875,136800.0
2014-12-08 10:10:00,25.0,25.01,24.94,24.96,36700.0,22.2786,22.2875,22.2251,22.243,36700.0
2014-12-08 10:20:00,24.98,25.03,24.96,25.03,83700.0,22.2608,22.3053,22.243,22.3053,83700.0
2014-12-08 10:30:00,25.04,25.04,24.98,25.0,59900.0,22.3142,22.3142,22.2608,22.2786,59900.0
2014-12-08 10:40:00,25.0,25.01,24.97,25.01,48000.0,22.2786,22.2875,22.2519,22.2875,48000.0
2014-12-08 10:50:00,25.01,25.06,25.0,25.02,49000.0,22.2875,22.3321,22.2786,22.2964,49000.0
2014-12-08 11:00:00,25.02,25.02,25.0,25.02,46500.0,22.2964,22.2964,22.2786,22.2964,46500.0
2014-12-08 11:10:00,25.02,25.02,24.97,25.0,66800.0,22.2964,22.2964,22.2519,22.2786,66800.0
2014-12-08 11:20:00,25.01,25.02,24.94,24.95,58700.0,22.2875,22.2964,22.2251,22.234,58700.0
2014-12-08 11:30:00,24.95,24.97,24.93,24.94,38800.0,22.234,22.2519,22.2162,22.2251,38800.0
2014-12-08 11:40:00,24.93,24.97,24.9,24.95,123500.0,22.2162,22.2519,22.1895,22.234,123500.0
2014-12-08 11:50:00,24.95,24.99,24.94,24.96,111600.0,22.234,22.2697,22.2251,22.243,111600.0
2014-12-08 12:00:00,24.96,25.08,24.93,25.05,116200.0,22.243,22.3499,22.2162,22.3232,116200.0
2014-12-08 12:10:00,25.05,25.06,24.96,24.97,142900.0,22.3232,22.3321,22.243,22.2519,142900.0
2014-12-08 12:20:00,24.97,24.97,24.9,24.9,80900.0,22.2519,22.2519,22.1895,22.1895,80900.0
2014-12-08 12:30:00,24.9,24.92,24.86,24.92,50300.0,22.1895,22.2073,22.1538,22.2073,50300.0
2014-12-08 12:40:00,24.92,24.93,24.89,24.89,41700.0,22.2073,22.2162,22.1806,22.1806,41700.0
2014-12-08 12:50:00,24.88,24.92,24.88,24.91,49800.0,22.1717,22.2073,22.1717,22.1984,49800.0
2014-12-08 13:00:00,24.91,24.94,24.9,24.91,31200.0,22.1984,22.2251,22.1895,22.1984,31200.0
2014-12-08 13:10:00,24.9,24.93,24.86,24.89,47000.0,22.1895,22.2162,22.1538,22.1806,47000.0
2014-12-08 13:20:00,24.88,24.89,24.83,24.84,67400.0,22.1717,22.1806,22.1271,22.136,67400.0
2014-12-08 13:30:00,24.85,24.85,24.78,24.84,66700.0,22.1449,22.1449,22.0825,22.136,66700.0
2014-12-08 13:40:00,24.85,24.85,24.8,24.83,68300.0,22.1449,22.1449,22.1004,22.1271,68300.0
2014-12-08 13:50:00,24.83,24.87,24.82,24.84,58500.0,22.1271,22.1627,22.1182,22.136,58500.0
2014-12-08 14:00:00,24.84,24.86,24.81,24.85,60500.0,22.136,22.1538,22.1093,22.1449,60500.0
2014-12-08 14:10:00,24.84,24.85,24.8,24.84,85100.0,22.136,22.1449,22.1004,22.136,85100.0
2014-12-08 14:20:00,24.84,24.88,24.82,24.87,94800.0,22.136,22.1717,22.1182,22.1627,94800.0
2014-12-08 14:30:00,24.87,24.9,24.86,24.88,40800.0,22.1627,22.1895,22.1538,22.1717,40800.0
2014-12-08 14:40:00,24.89,24.93,24.88,24.93,73900.0,22.1806,22.2162,22.1717,22.2162,73900.0
2014-12-08 14:50:00,24.93,24.97,24.92,24.95,57800.0,22.2162,22.2519,22.2073,22.234,57800.0
2014-12-08 15:00:00,24.95,24.95,24.89,24.9,79100.0,22.234,22.234,22.1806,22.1895,79100.0
2014-12-08 15:10:00,24.91,24.93,24.89,24.89,77200.0,22.1984,22.2162,22.1806,22.1806,77200.0
2014-12-08 15:20:00,24.89,24.95,24.88,24.92,88500.0,22.1806,22.234,22.1717,22.2073,88500.0
2014-12-08 15:30:00,24.92,24.93,24.9,24.92,110900.0,22.2073,22.2162,22.1895,22.2073,110900.0
2014-12-08 15:40:00,24.93,24.95,24.87,24.88,161300.0,22.2162,22.234,22.1627,22.1717,161300.0
2014-12-08 15:50:00,24.87,24.94,24.87,24.92,360200.0,22.1627,22.2251,22.1627,22.2073,360200.0
2014-12-09 09:30:00,24.66,24.73,24.54,24.72,213200.0,21.9756,22.038,21.8687,22.0291,213200.0
2014-12-09 09:40:00,24.74,25.06,24.73,25.03,424300.0,22.0469,22.3321,22.038,22.3053,424300.0
2014-12-09 09:50:00,25.02,25.08,24.9,25.05,150700.0,22.2964,22.3499,22.1895,22.3232,150700.0
2014-12-09 10:00:00,25.05,25.07,24.91,24.92,90900.0,22.3232,22.341,22.1984,22.2073,90900.0
2014-12-09 10:10:00,24.92,24.93,24.76,24.77,273700.0,22.2073,22.2162,22.0647,22.0736,273700.0
2014-12-09 10:20:00,24.76,24.77,24.58,24.61,180800.0,22.0647,22.0736,21.9043,21.9311,180800.0
2014-12-09 10:30:00,24.61,24.69,24.58,24.68,158200.0,21.9311,22.0023,21.9043,21.9934,158200.0
2014-12-09 10:40:00,24.68,24.7,24.65,24.66,145900.0,21.9934,22.0113,21.9667,21.9756,145900.0
2014-12-09 10:50:00,24.67,24.7,24.62,24.68,228600.0,21.9845,22.0113,21.94,21.9934,228600.0
2014-12-09 11:00:00,24.69,24.69,24.57,24.57,178300.0,22.0023,22.0023,21.8954,21.8954,178300.0
2014-12-09 11:10:00,24.57,24.61,24.51,24.52,291500.0,21.8954,21.9311,21.8419,21.8508,291500.0
2014-12-09 11:20:00,24.51,24.56,24.47,24.52,201400.0,21.8419,21.8865,21.8063,21.8508,201400.0
2014-12-09 11:30:00,24.52,24.53,24.41,24.45,113400.0,21.8508,21.8598,21.7528,21.7885,113400.0
2014-12-09 11:40:00,24.45,24.56,24.44,24.56,373300.0,21.7885,21.8865,21.7796,21.8865,373300.0
2014-12-09 11:50:00,24.56,24.57,24.5,24.51,143800.0,21.8865,21.8954,21.833,21.8419,143800.0
2014-12-09 12:00:00,24.5,24.54,24.47,24.5,199700.0,21.833,21.8687,21.8063,21.833,199700.0
2014-12-09 12:10:00,24.49,24.49,24.45,24.48,108200.0,21.8241,21.8241,21.7885,21.8152,108200.0
2014-12-09 12:20:00,24.48,24.53,24.48,24.5,77600.0,21.8152,21.8598,21.8152,21.833,77600.0
2014-12-09 12:30:00,24.49,24.55,24.49,24.54,175700.0,21.8241,21.8776,21.8241,21.8687,175700.0
2014-12-09 12:40:00,24.54,24.54,24.48,24.48,82300.0,21.8687,21.8687,21.8152,21.8152,82300.0
2014-12-09 12:50:00,24.48,24.5,24.46,24.46,118300.0,21.8152,21.833,21.7974,21.7974,118300.0
2014-12-09 13:00:00,24.47,24.48,24.44,24.46,235100.0,21.8063,21.8152,21.7796,21.7974,235100.0
2014-12-09 13:10:00,24.47,24.52,24.46,24.51,129500.0,21.8063,21.8508,21.7974,21.8419,129500.0
2014-12-09 13:20:00,24.51,24.53,24.46,24.51,232500.0,21.8419,21.8598,21.7974,21.8419,232500.0
2014-12-09 13:30:00,24.51,24.6,24.51,24.59,193700.0,21.8419,21.9221,21.8419,21.9132,193700.0
2014-12-09 13:40:00,24.59,24.6,24.52,24.52,55100.0,21.9132,21.9221,21.8508,21.8508,55100.0
2014-12-09 13:50:00,24.52,24.54,24.47,24.53,122300.0,21.8508,21.8687,21.8063,21.8598,122300.0
2014-12-09 14:00:00,24.52,24.54,24.5,24.53,83200.0,21.8508,21.8687,21.833,21.8598,83200.0
2014-12-09 14:10:00,24.53,24.53,24.48,24.53,96500.0,21.8598,21.8598,21.8152,21.8598,96500.0
2014-12-09 14:20:00,24.53,24.55,24.49,24.53,202800.0,21.8598,21.8776,21.8241,21.8598,202800.0
2014-12-09 14:30:00,24.52,24.53,24.46,24.48,92700.0,21.8508,21.8598,21.7974,21.8152,92700.0
2014-12-09 14:40:00,24.48,24.55,24.48,24.5,73700.0,21.8152,21.8776,21.8152,21.833,73700.0
2014-12-09 14:50:00,24.5,24.53,24.49,24.53,183700.0,21.833,21.8598,21.8241,21.8598,183700.0
2014-12-09 15:00:00,24.53,24.55,24.51,24.51,130700.0,21.8598,21.8776,21.8419,21.8419,130700.0
2014-12-09 15:10:00,24.51,24.57,24.51,24.57,96300.0,21.8419,21.8954,21.8419,21.8954,96300.0
2014-12-09 15:20:00,24.56,24.58,24.53,24.55,143300.0,21.8865,21.9043,21.8598,21.8776,143300.0
2014-12-09 15:30:00,24.55,24.58,24.51,24.58,117400.0,21.8776,21.9043,21.8419,21.9043,117400.0
2014-12-09 15:40:00,24.58,24.63,24.57,24.61,215600.0,21.9043,21.9489,21.8954,21.9311,215600.0
2014-12-09 15:50:00,24.62,24.65,24.59,24.64,304700.0,21.94,21.9667,21.9132,21.9578,304700.0
2014-12-10 09:30:00,24.6,24.72,24.56,24.72,81000.0,21.9221,22.0291,21.8865,22.0291,81000.0
2014-12-10 09:40:00,24.72,24.87,24.7,24.71,118500.0,22.0291,22.1627,22.0113,22.0202,118500.0
2014-12-10 09:50:00,24.69,24.74,24.67,24.73,71400.0,22.0023,22.0469,21.9845,22.038,71400.0
2014-12-10 10:00:00,24.73,24.76,24.65,24.67,64800.0,22.038,22.0647,21.9667,21.9845,64800.0
2014-12-10 10:10:00,24.68,24.69,24.62,24.63,64100.0,21.9934,22.0023,21.94,21.9489,64100.0
2014-12-10 10:20:00,24.63,24.65,24.59,24.61,84200.0,21.9489,21.9667,21.9132,21.9311,84200.0
2014-12-10 10:30:00,24.6,24.61,24.39,24.44,181600.0,21.9221,21.9311,21.735,21.7796,181600.0
2014-12-10 10:40:00,24.44,24.51,24.43,24.48,87400.0,21.7796,21.8419,21.7706,21.8152,87400.0
2014-12-10 10:50:00,24.49,24.59,24.47,24.59,81600.0,21.8241,21.9132,21.8063,21.9132,81600.0
2014-12-10 11:00:00,24.58,24.59,24.51,24.51,30900.0,21.9043,21.9132,21.8419,21.8419,30900.0
2014-12-10 11:10:00,24.52,24.53,24.44,24.44,60000.0,21.8508,21.8598,21.7796,21.7796,60000.0
2014-12-10 11:20:00,24.44,24.45,24.36,24.39,86900.0,21.7796,21.7885,21.7083,21.735,86900.0
2014-12-10 11:30:00,24.38,24.41,24.36,24.39,101400.0,21.7261,21.7528,21.7083,21.735,101400.0
2014-12-10 11:40:00,24.39,24.39,24.25,24.3,141300.0,21.735,21.735,21.6102,21.6548,141300.0
2014-12-10 11:50:00,24.3,24.36,24.3,24.36,76200.0,21.6548,21.7083,21.6548,21.7083,76200.0
2014-12-10 12:00:00,24.35,24.37,24.34,24.36,33600.0,21.6994,21.7172,21.6904,21.7083,33600.0
2014-12-10 12:10:00,24.36,24.39,24.29,24.33,108500.0,21.7083,21.735,21.6459,21.6815,108500.0
2014-12-10 12:20:00,24.33,24.36,24.32,24.35,88400.0,21.6815,21.7083,21.6726,21.6994,88400.0
2014-12-10 12:30:00,24.34,24.38,24.32,24.32,102700.0,21.6904,21.7261,21.6726,21.6726,102700.0
2014-12-10 12:40:00,24.33,24.34,24.28,24.3,44000.0,21.6815,21.6904,21.637,21.6548,44000.0
2014-12-10 12:50:00,24.3,24.35,24.25,24.25,50900.0,21.6548,21.6994,21.6102,21.6102,50900.0
2014-12-10 13:00:00,24.25,24.3,24.24,24.28,91500.0,21.6102,21.6548,21.6013,21.637,91500.0
2014-12-10 13:10:00,24.28,24.31,24.27,24.3,54300.0,21.637,21.6637,21.6281,21.6548,54300.0
2014-12-10 13:20:00,24.3,24.34,24.28,24.33,135300.0,21.6548,21.6904,21.637,21.6815,135300.0
2014-12-10 13:30:00,24.33,24.33,24.27,24.29,69500.0,21.6815,21.6815,21.6281,21.6459,69500.0
2014-12-10 13:40:00,24.29,24.29,24.15,24.16,106400.0,21.6459,21.6459,21.5211,21.53,106400.0
2014-12-10 13:50:00,24.16,24.23,24.16,24.19,81400.0,21.53,21.5924,21.53,21.5568,81400.0
2014-12-10 14:00:00,24.2,24.23,24.16,24.2,74400.0,21.5657,21.5924,21.53,21.5657,74400.0
2014-12-10 14:10:00,24.19,24.24,24.18,24.21,71000.0,21.5568,21.6013,21.5479,21.5746,71000.0
2014-12-10 14:20:00,24.21,24.21,23.98,24.01,226000.0,21.5746,21.5746,21.3696,21.3964,226000.0
2014-12-10 14:30:00,24.01,24.02,23.94,23.95,227700.0,21.3964,21.4053,21.334,21.3429,227700.0
2014-12-10 14:40:00,23.94,23.98,23.92,23.94,167700.0,21.334,21.3696,21.3162,21.334,167700.0
2014-12-10 14:50:00,23.93,23.96,23.85,23.85,148700.0,21.3251,21.3518,21.2538,21.2538,148700.0
2014-12-10 15:00:00,23.86,23.89,23.8,23.86,245300.0,21.2627,21.2894,21.2092,21.2627,245300.0
2014-12-10 15:10:00,23.86,23.87,23.8,23.83,336100.0,21.2627,21.2716,21.2092,21.236,336100.0
2014-12-10 15:20:00,23.83,23.86,23.8,23.84,343100.0,21.236,21.2627,21.2092,21.2449,343100.0
2014-12-10 15:30:00,23.84,23.86,23.76,23.78,252100.0,21.2449,21.2627,21.1736,21.1914,252100.0
2014-12-10 15:40:00,23.78,23.8,23.73,23.77,423600.0,21.1914,21.2092,21.1468,21.1825,423600.0
2014-12-10 15:50:00,23.76,23.87,23.75,23.76,657300.0,21.1736,21.2716,21.1647,21.1736,657300.0
2014-12-11 09:30:00,24.15,24.15,23.76,24.0,202700.0,21.5211,21.5211,21.1736,21.3875,202700.0
2014-12-11 09:40:00,24.0,24.1,23.99,24.1,182900.0,21.3875,21.4766,21.3785,21.4766,182900.0
2014-12-11 09:50:00,24.09,24.23,24.09,24.2,240200.0,21.4677,21.5924,21.4677,21.5657,240200.0
2014-12-11 10:00:00,24.22,24.24,24.19,24.23,270800.0,21.5835,21.6013,21.5568,21.5924,270800.0
2014-12-11 10:10:00,24.23,24.29,24.21,24.23,167800.0,21.5924,21.6459,21.5746,21.5924,167800.0
2014-12-11 10:20:00,24.24,24.29,24.24,24.26,221800.0,21.6013,21.6459,21.6013,21.6191,221800.0
2014-12-11 10:30:00,24.27,24.33,24.26,24.33,136800.0,21.6281,21.6815,21.6191,21.6815,136800.0
2014-12-11 10:40:00,24.32,24.37,24.28,24.31,78400.0,21.6726,21.7172,21.637,21.6637,78400.0
2014-12-11 10:50:00,24.3,24.35,24.25,24.26,116900.0,21.6548,21.6994,21.6102,21.6191,116900.0
2014-12-11 11:00:00,24.25,24.28,24.24,24.26,147800.0,21.6102,21.637,21.6013,21.6191,147800.0
2014-12-11 11:10:00,24.26,24.31,24.26,24.29,104900.0,21.6191,21.6637,21.6191,21.6459,104900.0
2014-12-11 11:20:00,24.29,24.33,24.29,24.3,101000.0,21.6459,21.6815,21.6459,21.6548,101000.0
2014-12-11 11:30:00,24.3,24.38,24.29,24.38,157800.0,21.6548,21.7261,21.6459,21.7261,157800.0
2014-12-11 11:40:00,24.38,24.43,24.37,24.43,131600.0,21.7261,21.7706,21.7172,21.7706,131600.0
2014-12-11 11:50:00,24.43,24.55,24.43,24.54,205100.0,21.7706,21.8776,21.7706,21.8687,205100.0
2014-12-11 12:00:00,24.53,24.56,24.46,24.51,205800.0,21.8598,21.8865,21.7974,21.8419,205800.0
2014-12-11 12:10:00,24.51,24.51,24.45,24.5,183100.0,21.8419,21.8419,21.7885,21.833,183100.0
2014-12-11 12:20:00,24.51,24.59,24.5,24.59,119800.0,21.8419,21.9132,21.833,21.9132,119800.0
2014-12-11 12:30:00,24.59,24.6,24.52,24.55,81300.0,21.9132,21.9221,21.8508,21.8776,81300.0
2014-12-11 12:40:00,24.54,24.58,24.53,24.58,82600.0,21.8687,21.9043,21.8598,21.9043,82600.0
2014-12-11 12:50:00,24.58,24.63,24.55,24.63,192600.0,21.9043,21.9489,21.8776,21.9489,192600.0
2014-12-11 13:00:00,24.62,24.66,24.59,24.63,121000.0,21.94,21.9756,21.9132,21.9489,121000.0
2014-12-11 13:10:00,24.62,24.63,24.55,24.58,146000.0,21.94,21.9489,21.8776,21.9043,146000.0
2014-12-11 13:20:00,24.58,24.62,24.54,24.55,51200.0,21.9043,21.94,21.8687,21.8776,51200.0
2014-12-11 13:30:00,24.55,24.6,24.54,24.59,92400.0,21.8776,21.9221,21.8687,21.9132,92400.0
2014-12-11 13:40:00,24.59,24.68,24.58,24.68,86600.0,21.9132,21.9934,21.9043,21.9934,86600.0
2014-12-11 13:50:00,24.67,24.68,24.59,24.6,80400.0,21.9845,21.9934,21.9132,21.9221,80400.0
2014-12-11 14:00:00,24.59,24.65,24.59,24.64,136600.0,21.9132,21.9667,21.9132,21.9578,136600.0
2014-12-11 14:10:00,24.64,24.64,24.57,24.59,68100.0,21.9578,21.9578,21.8954,21.9132,68100.0
2014-12-11 14:20:00,24.59,24.63,24.52,24.52,58000.0,21.9132,21.9489,21.8508,21.8508,58000.0
2014-12-11 14:30:00,24.52,24.53,24.47,24.49,115800.0,21.8508,21.8598,21.8063,21.8241,115800.0
2014-12-11 14:40:00,24.49,24.54,24.46,24.48,164800.0,21.8241,21.8687,21.7974,21.8152,164800.0
2014-12-11 14:50:00,24.47,24.48,24.41,24.43,150200.0,21.8063,21.8152,21.7528,21.7706,150200.0
2014-12-11 15:00:00,24.43,24.53,24.41,24.5,108500.0,21.7706,21.8598,21.7528,21.833,108500.0
2014-12-11 15:10:00,24.5,24.55,24.49,24.53,126100.0,21.833,21.8776,21.8241,21.8598,126100.0
2014-12-11 15:20:00,24.52,24.56,24.47,24.49,225300.0,21.8508,21.8865,21.8063,21.8241,225300.0
2014-12-11 15:30:00,24.49,24.54,24.47,24.5,324900.0,21.8241,21.8687,21.8063,21.833,324900.0
2014-12-11 15:40:00,24.49,24.52,24.37,24.38,467100.0,21.8241,21.8508,21.7172,21.7261,467100.0
2014-12-11 15:50:00,24.38,24.38,24.32,24.35,617200.0,21.7261,21.7261,21.6726,21.6994,617200.0
2014-12-12 09:30:00,24.01,24.15,23.92,24.12,279100.0,21.3964,21.5211,21.3162,21.4944,279100.0
2014-12-12 09:40:00,24.1,24.33,24.08,24.23,152000.0,21.4766,21.6815,21.4587,21.5924,152000.0
2014-12-12 09:50:00,24.23,24.34,24.2,24.27,92600.0,21.5924,21.6904,21.5657,21.6281,92600.0
2014-12-12 10:00:00,24.28,24.31,24.21,24.27,157300.0,21.637,21.6637,21.5746,21.6281,157300.0
2014-12-12 10:10:00,24.26,24.26,24.09,24.14,139700.0,21.6191,21.6191,21.4677,21.5122,139700.0
2014-12-12 10:20:00,24.14,24.27,24.14,24.19,138100.0,21.5122,21.6281,21.5122,21.5568,138100.0
2014-12-12 10:30:00,24.18,24.21,24.14,24.2,149700.0,21.5479,21.5746,21.5122,21.5657,149700.0
2014-12-12 10:40:00,24.2,24.25,24.19,24.24,69500.0,21.5657,21.6102,21.5568,21.6013,69500.0
2014-12-12 10:50:00,24.23,24.25,24.13,24.14,157700.0,21.5924,21.6102,21.5033,21.5122,157700.0
2014-12-12 11:00:00,24.15,24.21,24.1,24.19,156200.0,21.5211,21.5746,21.4766,21.5568,156200.0
2014-12-12 11:10:00,24.2,24.25,24.17,24.2,101600.0,21.5657,21.6102,21.5389,21.5657,101600.0
2014-12-12 11:20:00,24.2,24.26,24.18,24.19,71100.0,21.5657,21.6191,21.5479,21.5568,71100.0
2014-12-12 11:30:00,24.2,24.31,24.19,24.3,83600.0,21.5657,21.6637,21.5568,21.6548,83600.0
2014-12-12 11:40:00,24.3,24.32,24.2,24.2,97800.0,21.6548,21.6726,21.5657,21.5657,97800.0
2014-12-12 11:50:00,24.21,24.29,24.16,24.18,175300.0,21.5746,21.6459,21.53,21.5479,175300.0
2014-12-12 12:00:00,24.19,24.21,24.1,24.11,159900.0,21.5568,21.5746,21.4766,21.4855,159900.0
2014-12-12 12:10:00,24.11,24.15,24.07,24.15,64500.0,21.4855,21.5211,21.4498,21.5211,64500.0
2014-12-12 12:20:00,24.15,24.28,24.14,24.28,66700.0,21.5211,21.637,21.5122,21.637,66700.0
2014-12-12 12:30:00,24.27,24.28,24.19,24.27,83100.0,21.6281,21.637,21.5568,21.6281,83100.0
2014-12-12 12:40:00,24.27,24.28,24.22,24.24,61800.0,21.6281,21.637,21.5835,21.6013,61800.0
2014-12-12 12:50:00,24.25,24.25,24.17,24.18,72000.0,21.6102,21.6102,21.5389,21.5479,72000.0
2014-12-12 13:00:00,24.18,24.19,24.13,24.17,91600.0,21.5479,21.5568,21.5033,21.5389,91600.0
2014-12-12 13:10:00,24.17,24.25,24.13,24.23,109100.0,21.5389,21.6102,21.5033,21.5924,109100.0
2014-12-12 13:20:00,24.24,24.28,24.22,24.24,52800.0,21.6013,21.637,21.5835,21.6013,52800.0
2014-12-12 13:30:00,24.25,24.32,24.22,24.32,128900.0,21.6102,21.6726,21.5835,21.6726,128900.0
2014-12-12 13:40:00,24.32,24.32,24.25,24.27,40500.0,21.6726,21.6726,21.6102,21.6281,40500.0
2014-12-12 13:50:00,24.28,24.3,24.27,24.28,126400.0,21.637,21.6548,21.6281,21.637,126400.0
2014-12-12 14:00:00,24.27,24.3,24.24,24.29,108800.0,21.6281,21.6548,21.6013,21.6459,108800.0
2014-12-12 14:10:00,24.28,24.29,24.22,24.24,180500.0,21.637,21.6459,21.5835,21.6013,180500.0
2014-12-12 14:20:00,24.24,24.27,24.21,24.22,71900.0,21.6013,21.6281,21.5746,21.5835,71900.0
2014-12-12 14:30:00,24.21,24.24,24.17,24.22,61400.0,21.5746,21.6013,21.5389,21.5835,61400.0
2014-12-12 14:40:00,24.23,24.24,24.17,24.18,140300.0,21.5924,21.6013,21.5389,21.5479,140300.0
2014-12-12 14:50:00,24.18,24.18,24.13,24.14,89200.0,21.5479,21.5479,21.5033,21.5122,89200.0
2014-12-12 15:00:00,24.14,24.18,24.13,24.14,138400.0,21.5122,21.5479,21.5033,21.5122,138400.0
2014-12-12 15:10:00,24.14,24.14,24.05,24.07,145900.0,21.5122,21.5122,21.432,21.4498,145900.0
2014-12-12 15:20:00,24.07,24.11,24.06,24.11,149400.0,21.4498,21.4855,21.4409,21.4855,149400.0
2014-12-12 15:30:00,24.11,24.11,24.0,24.0,339300.0,21.4855,21.4855,21.3875,21.3875,339300.0
2014-12-12 15:40:00,24.0,24.05,23.99,24.03,321900.0,21.3875,21.432,21.3785,21.4142,321900.0
2014-12-12 15:50:00,24.03,24.04,23.97,23.98,537200.0,21.4142,21.4231,21.3607,21.3696,537200.0
2014-12-15 09:30:00,23.86,24.3,23.84,24.15,155700.0,21.2627,21.6548,21.2449,21.5211,155700.0
2014-12-15 09:40:00,24.12,24.22,24.12,24.19,113400.0,21.4944,21.5835,21.4944,21.5568,113400.0
2014-12-15 09:50:00,24.19,24.2,24.13,24.13,42500.0,21.5568,21.5657,21.5033,21.5033,42500.0
2014-12-15 10:00:00,24.13,24.13,23.95,23.96,177700.0,21.5033,21.5033,21.3429,21.3518,177700.0
2014-12-15 10:10:00,23.96,24.06,23.96,24.02,81500.0,21.3518,21.4409,21.3518,21.4053,81500.0
2014-12-15 10:20:00,24.01,24.02,23.94,23.98,68800.0,21.3964,21.4053,21.334,21.3696,68800.0
2014-12-15 10:30:00,23.98,23.99,23.87,23.88,73600.0,21.3696,21.3785,21.2716,21.2805,73600.0
2014-12-15 10:40:00,23.89,23.92,23.81,23.89,102900.0,21.2894,21.3162,21.2181,21.2894,102900.0
2014-12-15 10:50:00,23.89,24.01,23.89,23.91,91300.0,21.2894,21.3964,21.2894,21.3072,91300.0
2014-12-15 11:00:00,23.91,23.93,23.82,23.85,96700.0,21.3072,21.3251,21.227,21.2538,96700.0
2014-12-15 11:10:00,23.84,23.86,23.78,23.82,62700.0,21.2449,21.2627,21.1914,21.227,62700.0
2014-12-15 11:20:00,23.82,23.83,23.75,23.77,88500.0,21.227,21.236,21.1647,21.1825,88500.0
2014-12-15 11:30:00,23.76,23.89,23.75,23.87,195300.0,21.1736,21.2894,21.1647,21.2716,195300.0
2014-12-15 11:40:00,23.87,23.87,23.8,23.83,126300.0,21.2716,21.2716,21.2092,21.236,126300.0
2014-12-15 11:50:00,23.82,23.88,23.78,23.78,206800.0,21.227,21.2805,21.1914,21.1914,206800.0
2014-12-15 12:00:00,23.79,23.87,23.79,23.81,64100.0,21.2003,21.2716,21.2003,21.2181,64100.0
2014-12-15 12:10:00,23.8,23.83,23.77,23.79,59600.0,21.2092,21.236,21.1825,21.2003,59600.0
2014-12-15 12:20:00,23.79,23.85,23.78,23.82,64700.0,21.2003,21.2538,21.1914,21.227,64700.0
2014-12-15 12:30:00,23.82,23.84,23.74,23.82,56900.0,21.227,21.2449,21.1558,21.227,56900.0
2014-12-15 12:40:00,23.81,23.83,23.75,23.79,48400.0,21.2181,21.236,21.1647,21.2003,48400.0
2014-12-15 12:50:00,23.8,23.89,23.79,23.87,54100.0,21.2092,21.2894,21.2003,21.2716,54100.0
2014-12-15 13:00:00,23.87,23.89,23.79,23.8,97000.0,21.2716,21.2894,21.2003,21.2092,97000.0
2014-12-15 13:10:00,23.8,23.81,23.71,23.75,47800.0,21.2092,21.2181,21.129,21.1647,47800.0
2014-12-15 13:20:00,23.74,23.78,23.66,23.67,69300.0,21.1558,21.1914,21.0845,21.0934,69300.0
2014-12-15 13:30:00,23.67,23.76,23.67,23.74,58700.0,21.0934,21.1736,21.0934,21.1558,58700.0
2014-12-15 13:40:00,23.75,23.8,23.69,23.7,72400.0,21.1647,21.2092,21.1112,21.1201,72400.0
2014-12-15 13:50:00,23.69,23.76,23.67,23.74,62700.0,21.1112,21.1736,21.0934,21.1558,62700.0
2014-12-15 14:00:00,23.74,23.78,23.74,23.76,37500.0,21.1558,21.1914,21.1558,21.1736,37500.0
2014-12-15 14:10:00,23.75,23.77,23.72,23.76,48500.0,21.1647,21.1825,21.1379,21.1736,48500.0
2014-12-15 14:20:00,23.76,23.88,23.75,23.84,72200.0,21.1736,21.2805,21.1647,21.2449,72200.0
2014-12-15 14:30:00,23.84,23.91,23.81,23.87,59000.0,21.2449,21.3072,21.2181,21.2716,59000.0
2014-12-15 14:40:00,23.88,23.89,23.74,23.74,128900.0,21.2805,21.2894,21.1558,21.1558,128900.0
2014-12-15 14:50:00,23.73,23.81,23.72,23.79,59400.0,21.1468,21.2181,21.1379,21.2003,59400.0
2014-12-15 15:00:00,23.78,23.88,23.77,23.86,100400.0,21.1914,21.2805,21.1825,21.2627,100400.0
2014-12-15 15:10:00,23.87,23.93,23.85,23.86,84800.0,21.2716,21.3251,21.2538,21.2627,84800.0
2014-12-15 15:20:00,23.86,23.91,23.82,23.82,72500.0,21.2627,21.3072,21.227,21.227,72500.0
2014-12-15 15:30:00,23.83,23.84,23.77,23.82,210600.0,21.236,21.2449,21.1825,21.227,210600.0
2014-12-15 15:40:00,23.82,23.82,23.77,23.81,183900.0,21.227,21.227,21.1825,21.2181,183900.0
2014-12-15 15:50:00,23.81,23.84,23.78,23.78,332400.0,21.2181,21.2449,21.1914,21.1914,332400.0
2014-12-16 09:30:00,23.59,23.85,23.56,23.71,139200.0,21.0221,21.2538,20.9953,21.129,139200.0
2014-12-16 09:40:00,23.73,23.81,23.67,23.74,146800.0,21.1468,21.2181,21.0934,21.1558,146800.0
2014-12-16 09:50:00,23.74,23.78,23.69,23.76,115900.0,21.1558,21.1914,21.1112,21.1736,115900.0
2014-12-16 10:00:00,23.76,23.83,23.55,23.61,170600.0,21.1736,21.236,20.9864,21.0399,170600.0
2014-12-16 10:10:00,23.62,23.75,23.59,23.74,62700.0,21.0488,21.1647,21.0221,21.1558,62700.0
2014-12-16 10:20:00,23.74,23.78,23.7,23.73,89900.0,21.1558,21.1914,21.1201,21.1468,89900.0
2014-12-16 10:30:00,23.73,23.73,23.59,23.64,87200.0,21.1468,21.1468,21.0221,21.0666,87200.0
2014-12-16 10:40:00,23.64,23.67,23.6,23.62,65200.0,21.0666,21.0934,21.031,21.0488,65200.0
2014-12-16 10:50:00,23.62,23.73,23.61,23.72,61100.0,21.0488,21.1468,21.0399,21.1379,61100.0
2014-12-16 11:00:00,23.72,23.73,23.68,23.68,89400.0,21.1379,21.1468,21.1023,21.1023,89400.0
2014-12-16 11:10:00,23.68,23.72,23.66,23.72,56000.0,21.1023,21.1379,21.0845,21.1379,56000.0
2014-12-16 11:20:00,23.72,23.92,23.72,23.86,97800.0,21.1379,21.3162,21.1379,21.2627,97800.0
2014-12-16 11:30:00,23.85,23.89,23.83,23.86,53900.0,21.2538,21.2894,21.236,21.2627,53900.0
2014-12-16 11:40:00,23.87,23.88,23.79,23.8,67700.0,21.2716,21.2805,21.2003,21.2092,67700.0
2014-12-16 11:50:00,23.8,23.82,23.71,23.74,106100.0,21.2092,21.227,21.129,21.1558,106100.0
2014-12-16 12:00:00,23.74,23.77,23.71,23.73,56400.0,21.1558,21.1825,21.129,21.1468,56400.0
2014-12-16 12:10:00,23.73,23.79,23.73,23.74,155300.0,21.1468,21.2003,21.1468,21.1558,155300.0
2014-12-16 12:20:00,23.74,23.76,23.71,23.76,48400.0,21.1558,21.1736,21.129,21.1736,48400.0
2014-12-16 12:30:00,23.75,23.83,23.75,23.8,65500.0,21.1647,21.236,21.1647,21.2092,65500.0
2014-12-16 12:40:00,23.81,23.82,23.71,23.8,74800.0,21.2181,21.227,21.129,21.2092,74800.0
2014-12-16 12:50:00,23.8,23.81,23.71,23.71,58300.0,21.2092,21.2181,21.129,21.129,58300.0
2014-12-16 13:00:00,23.71,23.74,23.63,23.63,74200.0,21.129,21.1558,21.0577,21.0577,74200.0
2014-12-16 13:10:00,23.63,23.67,23.56,23.59,125000.0,21.0577,21.0934,20.9953,21.0221,125000.0
2014-12-16 13:20:00,23.59,23.65,23.58,23.64,58300.0,21.0221,21.0756,21.0132,21.0666,58300.0
2014-12-16 13:30:00,23.64,23.69,23.58,23.63,76500.0,21.0666,21.1112,21.0132,21.0577,76500.0
2014-12-16 13:40:00,23.64,23.64,23.55,23.57,175200.0,21.0666,21.0666,20.9864,21.0043,175200.0
2014-12-16 13:50:00,23.57,23.59,23.51,23.51,79900.0,21.0043,21.0221,20.9508,20.9508,79900.0
2014-12-16 14:00:00,23.51,23.56,23.49,23.55,75400.0,20.9508,20.9953,20.933,20.9864,75400.0
2014-12-16 14:10:00,23.55,23.55,23.47,23.51,69700.0,20.9864,20.9864,20.9151,20.9508,69700.0
2014-12-16 14:20:00,23.51,23.53,23.47,23.52,65300.0,20.9508,20.9686,20.9151,20.9597,65300.0
2014-12-16 14:30:00,23.53,23.55,23.5,23.53,46800.0,20.9686,20.9864,20.9419,20.9686,46800.0
2014-12-16 14:40:00,23.53,23.55,23.51,23.52,38000.0,20.9686,20.9864,20.9508,20.9597,38000.0
2014-12-16 14:50:00,23.51,23.52,23.45,23.52,67100.0,20.9508,20.9597,20.8973,20.9597,67100.0
2014-12-16 15:00:00,23.51,23.55,23.48,23.52,134600.0,20.9508,20.9864,20.9241,20.9597,134600.0
2014-12-16 15:10:00,23.52,23.53,23.47,23.51,90900.0,20.9597,20.9686,20.9151,20.9508,90900.0
2014-12-16 15:20:00,23.51,23.52,23.45,23.48,136700.0,20.9508,20.9597,20.8973,20.9241,136700.0
2014-12-16 15:30:00,23.47,23.55,23.45,23.5,225400.0,20.9151,20.9864,20.8973,20.9419,225400.0
2014-12-16 15:40:00,23.49,23.5,23.42,23.5,230300.0,20.933,20.9419,20.8706,20.9419,230300.0
2014-12-16 15:50:00,23.49,23.5,23.35,23.37,396100.0,20.933,20.9419,20.8082,20.826,396100.0
2014-12-17 09:30:00,23.47,23.59,23.41,23.59,175300.0,20.9151,21.0221,20.8617,21.0221,175300.0
2014-12-17 09:40:00,23.58,23.63,23.49,23.54,237300.0,21.0132,21.0577,20.933,20.9775,237300.0
2014-12-17 09:50:00,23.54,23.69,23.54,23.66,136100.0,20.9775,21.1112,20.9775,21.0845,136100.0
2014-12-17 10:00:00,23.64,23.65,23.48,23.48,150000.0,21.0666,21.0756,20.9241,20.9241,150000.0
2014-12-17 10:10:00,23.49,23.58,23.49,23.53,175800.0,20.933,21.0132,20.933,20.9686,175800.0
2014-12-17 10:20:00,23.53,23.53,23.4,23.42,101300.0,20.9686,20.9686,20.8528,20.8706,101300.0
2014-12-17 10:30:00,23.42,23.45,23.39,23.44,138900.0,20.8706,20.8973,20.8439,20.8884,138900.0
2014-12-17 10:40:00,23.44,23.48,23.41,23.48,74900.0,20.8884,20.9241,20.8617,20.9241,74900.0
2014-12-17 10:50:00,23.48,23.53,23.47,23.49,63500.0,20.9241,20.9686,20.9151,20.933,63500.0
2014-12-17 11:00:00,23.49,23.52,23.48,23.48,45300.0,20.933,20.9597,20.9241,20.9241,45300.0
2014-12-17 11:10:00,23.48,23.52,23.46,23.51,27600.0,20.9241,20.9597,20.9062,20.9508,27600.0
2014-12-17 11:20:00,23.52,23.54,23.49,23.52,66100.0,20.9597,20.9775,20.933,20.9597,66100.0
2014-12-17 11:30:00,23.54,23.57,23.5,23.55,112100.0,20.9775,21.0043,20.9419,20.9864,112100.0
2014-12-17 11:40:00,23.56,23.6,23.56,23.58,58700.0,20.9953,21.031,20.9953,21.0132,58700.0
2014-12-17 11:50:00,23.58,23.73,23.57,23.69,54700.0,21.0132,21.1468,21.0043,21.1112,54700.0
2014-12-17 12:00:00,23.7,23.7,23.62,23.65,61700.0,21.1201,21.1201,21.0488,21.0756,61700.0
2014-12-17 12:10:00,23.65,23.66,23.63,23.64,45700.0,21.0756,21.0845,21.0577,21.0666,45700.0
2014-12-17 12:20:00,23.63,23.66,23.58,23.59,57100.0,21.0577,21.0845,21.0132,21.0221,57100.0
2014-12-17 12:30:00,23.59,23.65,23.57,23.57,46100.0,21.0221,21.0756,21.0043,21.0043,46100.0
2014-12-17 12:40:00,23.58,23.59,23.53,23.56,56400.0,21.0132,21.0221,20.9686,20.9953,56400.0
2014-12-17 12:50:00,23.56,23.61,23.55,23.56,65300.0,20.9953,21.0399,20.9864,20.9953,65300.0
2014-12-17 13:00:00,23.56,23.64,23.54,23.63,92700.0,20.9953,21.0666,20.9775,21.0577,92700.0
2014-12-17 13:10:00,23.64,23.66,23.61,23.64,100600.0,21.0666,21.0845,21.0399,21.0666,100600.0
2014-12-17 13:20:00,23.64,23.74,23.64,23.74,55100.0,21.0666,21.1558,21.0666,21.1558,55100.0
2014-12-17 13:30:00,23.75,23.76,23.71,23.75,70300.0,21.1647,21.1736,21.129,21.1647,70300.0
2014-12-17 13:40:00,23.75,23.78,23.73,23.76,79600.0,21.1647,21.1914,21.1468,21.1736,79600.0
2014-12-17 13:50:00,23.76,23.88,23.75,23.88,82100.0,21.1736,21.2805,21.1647,21.2805,82100.0
2014-12-17 14:00:00,23.88,24.1,23.85,24.06,208100.0,21.2805,21.4766,21.2538,21.4409,208100.0
2014-12-17 14:10:00,24.04,24.1,23.97,24.05,112300.0,21.4231,21.4766,21.3607,21.432,112300.0
2014-12-17 14:20:00,24.05,24.07,23.99,24.05,83500.0,21.432,21.4498,21.3785,21.432,83500.0
2014-12-17 14:30:00,24.05,24.18,24.03,24.17,169000.0,21.432,21.5479,21.4142,21.5389,169000.0
2014-12-17 14:40:00,24.17,24.17,23.93,23.94,173300.0,21.5389,21.5389,21.3251,21.334,173300.0
2014-12-17 14:50:00,23.94,24.04,23.91,23.95,92200.0,21.334,21.4231,21.3072,21.3429,92200.0
2014-12-17 15:00:00,23.95,23.98,23.87,23.95,144500.0,21.3429,21.3696,21.2716,21.3429,144500.0
2014-12-17 15:10:00,23.95,24.09,23.95,24.09,81200.0,21.3429,21.4677,21.3429,21.4677,81200.0
2014-12-17 15:20:00,24.08,24.19,24.04,24.18,103100.0,21.4587,21.5568,21.4231,21.5479,103100.0
2014-12-17 15:30:00,24.17,24.2,24.11,24.14,126100.0,21.5389,21.5657,21.4855,21.5122,126100.0
2014-12-17 15:40:00,24.13,24.23,24.13,24.2,199300.0,21.5033,21.5924,21.5033,21.5657,199300.0
2014-12-17 15:50:00,24.19,24.21,24.14,24.19,269000.0,21.5568,21.5746,21.5122,21.5568,269000.0
2014-12-18 09:30:00,24.48,24.5,24.22,24.26,120400.0,21.8152,21.833,21.5835,21.6191,120400.0
2014-12-18 09:40:00,24.26,24.32,24.12,24.17,118800.0,21.6191,21.6726,21.4944,21.5389,118800.0
2014-12-18 09:50:00,24.18,24.34,24.15,24.33,98500.0,21.5479,21.6904,21.5211,21.6815,98500.0
2014-12-18 10:00:00,24.33,24.45,24.25,24.43,91200.0,21.6815,21.7885,21.6102,21.7706,91200.0
2014-12-18 10:10:00,24.43,24.43,24.36,24.37,85700.0,21.7706,21.7706,21.7083,21.7172,85700.0
2014-12-18 10:20:00,24.37,24.41,24.34,24.36,57700.0,21.7172,21.7528,21.6904,21.7083,57700.0
2014-12-18 10:30:00,24.37,24.38,24.23,24.25,80700.0,21.7172,21.7261,21.5924,21.6102,80700.0
2014-12-18 10:40:00,24.26,24.27,24.18,24.23,58900.0,21.6191,21.6281,21.5479,21.5924,58900.0
2014-12-18 10:50:00,24.23,24.28,24.22,24.26,37100.0,21.5924,21.637,21.5835,21.6191,37100.0
2014-12-18 11:00:00,24.26,24.26,24.2,24.21,67700.0,21.6191,21.6191,21.5657,21.5746,67700.0
2014-12-18 11:10:00,24.22,24.36,24.19,24.35,37800.0,21.5835,21.7083,21.5568,21.6994,37800.0
2014-12-18 11:20:00,24.34,24.41,24.33,24.36,60900.0,21.6904,21.7528,21.6815,21.7083,60900.0
2014-12-18 11:30:00,24.37,24.41,24.36,24.39,32100.0,21.7172,21.7528,21.7083,21.735,32100.0
2014-12-18 11:40:00,24.4,24.4,24.34,24.37,52700.0,21.7439,21.7439,21.6904,21.7172,52700.0
2014-12-18 11:50:00,24.38,24.44,24.37,24.39,63000.0,21.7261,21.7796,21.7172,21.735,63000.0
2014-12-18 12:00:00,24.38,24.38,24.31,24.35,62600.0,21.7261,21.7261,21.6637,21.6994,62600.0
2014-12-18 12:10:00,24.35,24.4,24.34,24.39,48600.0,21.6994,21.7439,21.6904,21.735,48600.0
2014-12-18 12:20:00,24.38,24.46,24.36,24.42,58200.0,21.7261,21.7974,21.7083,21.7617,58200.0
2014-12-18 12:30:00,24.42,24.43,24.38,24.4,60400.0,21.7617,21.7706,21.7261,21.7439,60400.0
2014-12-18 12:40:00,24.4,24.48,24.37,24.48,50200.0,21.7439,21.8152,21.7172,21.8152,50200.0
2014-12-18 12:50:00,24.48,24.56,24.46,24.55,94000.0,21.8152,21.8865,21.7974,21.8776,94000.0
2014-12-18 13:00:00,24.56,24.6,24.54,24.56,131900.0,21.8865,21.9221,21.8687,21.8865,131900.0
2014-12-18 13:10:00,24.55,24.58,24.5,24.54,96100.0,21.8776,21.9043,21.833,21.8687,96100.0
2014-12-18 13:20:00,24.54,24.57,24.51,24.54,39300.0,21.8687,21.8954,21.8419,21.8687,39300.0
2014-12-18 13:30:00,24.53,24.53,24.47,24.47,76200.0,21.8598,21.8598,21.8063,21.8063,76200.0
2014-12-18 13:40:00,24.47,24.53,24.46,24.51,42900.0,21.8063,21.8598,21.7974,21.8419,42900.0
2014-12-18 13:50:00,24.5,24.55,24.5,24.52,39700.0,21.833,21.8776,21.833,21.8508,39700.0
2014-12-18 14:00:00,24.51,24.53,24.44,24.45,48300.0,21.8419,21.8598,21.7796,21.7885,48300.0
2014-12-18 14:10:00,24.45,24.47,24.38,24.39,89300.0,21.7885,21.8063,21.7261,21.735,89300.0
2014-12-18 14:20:00,24.39,24.41,24.35,24.39,65500.0,21.735,21.7528,21.6994,21.735,65500.0
2014-12-18 14:30:00,24.39,24.41,24.35,24.38,95300.0,21.735,21.7528,21.6994,21.7261,95300.0
2014-12-18 14:40:00,24.37,24.41,24.34,24.36,79400.0,21.7172,21.7528,21.6904,21.7083,79400.0
2014-12-18 14:50:00,24.36,24.41,24.34,24.38,108700.0,21.7083,21.7528,21.6904,21.7261,108700.0
2014-12-18 15:00:00,24.38,24.43,24.36,24.41,181400.0,21.7261,21.7706,21.7083,21.7528,181400.0
2014-12-18 15:10:00,24.41,24.45,24.39,24.39,131700.0,21.7528,21.7885,21.735,21.735,131700.0
2014-12-18 15:20:00,24.39,24.4,24.35,24.38,132500.0,21.735,21.7439,21.6994,21.7261,132500.0
2014-12-18 15:30:00,24.38,24.43,24.38,24.43,137500.0,21.7261,21.7706,21.7261,21.7706,137500.0
2014-12-18 15:40:00,24.43,24.45,24.39,24.39,266700.0,21.7706,21.7885,21.735,21.735,266700.0
2014-12-18 15:50:00,24.39,24.46,24.39,24.46,433800.0,21.735,21.7974,21.735,21.7974,433800.0
2014-12-19 09:30:00,24.7,24.73,24.56,24.6,645500.0,22.0113,22.038,21.8865,21.9221,645500.0
2014-12-19 09:40:00,24.59,24.66,24.48,24.63,156600.0,21.9132,21.9756,21.8152,21.9489,156600.0
2014-12-19 09:50:00,24.63,24.66,24.58,24.62,135900.0,21.9489,21.9756,21.9043,21.94,135900.0
2014-12-19 10:00:00,24.61,24.63,24.55,24.59,398000.0,21.9311,21.9489,21.8776,21.9132,398000.0
2014-12-19 10:10:00,24.58,24.59,24.41,24.42,143000.0,21.9043,21.9132,21.7528,21.7617,143000.0
2014-12-19 10:20:00,24.43,24.48,24.37,24.45,171900.0,21.7706,21.8152,21.7172,21.7885,171900.0
2014-12-19 10:30:00,24.45,24.45,24.29,24.3,76600.0,21.7885,21.7885,21.6459,21.6548,76600.0
2014-12-19 10:40:00,24.3,24.35,24.28,24.28,64000.0,21.6548,21.6994,21.637,21.637,64000.0
2014-12-19 10:50:00,24.28,24.43,24.28,24.43,71400.0,21.637,21.7706,21.637,21.7706,71400.0
2014-12-19 11:00:00,24.42,24.48,24.39,24.43,69200.0,21.7617,21.8152,21.735,21.7706,69200.0
2014-12-19 11:10:00,24.43,24.47,24.43,24.46,45200.0,21.7706,21.8063,21.7706,21.7974,45200.0
2014-12-19 11:20:00,24.46,24.54,24.43,24.53,57400.0,21.7974,21.8687,21.7706,21.8598,57400.0
2014-12-19 11:30:00,24.52,24.55,24.5,24.53,46400.0,21.8508,21.8776,21.833,21.8598,46400.0
2014-12-19 11:40:00,24.53,24.56,24.52,24.55,32800.0,21.8598,21.8865,21.8508,21.8776,32800.0
2014-12-19 11:50:00,24.56,24.6,24.54,24.6,97800.0,21.8865,21.9221,21.8687,21.9221,97800.0
2014-12-19 12:00:00,24.59,24.61,24.57,24.58,33800.0,21.9132,21.9311,21.8954,21.9043,33800.0
2014-12-19 12:10:00,24.59,24.59,24.55,24.56,113300.0,21.9132,21.9132,21.8776,21.8865,113300.0
2014-12-19 12:20:00,24.55,24.64,24.55,24.63,72300.0,21.8776,21.9578,21.8776,21.9489,72300.0
2014-12-19 12:30:00,24.62,24.65,24.58,24.65,96100.0,21.94,21.9667,21.9043,21.9667,96100.0
2014-12-19 12:40:00,24.64,24.7,24.64,24.69,107400.0,21.9578,22.0113,21.9578,22.0023,107400.0
2014-12-19 12:50:00,24.69,24.73,24.68,24.71,65900.0,22.0023,22.038,21.9934,22.0202,65900.0
2014-12-19 13:00:00,24.71,24.72,24.65,24.66,34300.0,22.0202,22.0291,21.9667,21.9756,34300.0
2014-12-19 13:10:00,24.65,24.66,24.62,24.64,14600.0,21.9667,21.9756,21.94,21.9578,14600.0
2014-12-19 13:20:00,24.64,24.65,24.62,24.63,51900.0,21.9578,21.9667,21.94,21.9489,51900.0
2014-12-19 13:30:00,24.64,24.67,24.61,24.62,89400.0,21.9578,21.9845,21.9311,21.94,89400.0
2014-12-19 13:40:00,24.61,24.63,24.58,24.62,80200.0,21.9311,21.9489,21.9043,21.94,80200.0
2014-12-19 13:50:00,24.62,24.63,24.59,24.63,133100.0,21.94,21.9489,21.9132,21.9489,133100.0
2014-12-19 14:00:00,24.63,24.66,24.62,24.66,22700.0,21.9489,21.9756,21.94,21.9756,22700.0
2014-12-19 14:10:00,24.66,24.7,24.64,24.7,55900.0,21.9756,22.0113,21.9578,22.0113,55900.0
2014-12-19 14:20:00,24.69,24.71,24.68,24.71,31800.0,22.0023,22.0202,21.9934,22.0202,31800.0
2014-12-19 14:30:00,24.71,24.71,24.69,24.7,35100.0,22.0202,22.0202,22.0023,22.0113,35100.0
2014-12-19 14:40:00,24.7,24.71,24.67,24.69,55600.0,22.0113,22.0202,21.9845,22.0023,55600.0
2014-12-19 14:50:00,24.69,24.74,24.68,24.73,81800.0,22.0023,22.0469,21.9934,22.038,81800.0
2014-12-19 15:00:00,24.74,24.75,24.69,24.74,125300.0,22.0469,22.0558,22.0023,22.0469,125300.0
2014-12-19 15:10:00,24.73,24.74,24.67,24.73,125200.0,22.038,22.0469,21.9845,22.038,125200.0
2014-12-19 15:20:00,24.74,24.83,24.73,24.82,213100.0,22.0469,22.1271,22.038,22.1182,213100.0
2014-12-19 15:30:00,24.82,24.87,24.82,24.85,163500.0,22.1182,22.1627,22.1182,22.1449,163500.0
2014-12-19 15:40:00,24.85,24.87,24.81,24.87,384000.0,22.1449,22.1627,22.1093,22.1627,384000.0
2014-12-19 15:50:00,24.87,24.9,24.82,24.82,900900.0,22.1627,22.1895,22.1182,22.1182,900900.0
2014-12-22 09:30:00,24.8,24.97,24.8,24.83,82900.0,22.1004,22.2519,22.1004,22.1271,82900.0
2014-12-22 09:40:00,24.81,24.86,24.75,24.84,57600.0,22.1093,22.1538,22.0558,22.136,57600.0
2014-12-22 09:50:00,24.84,24.86,24.72,24.73,74400.0,22.136,22.1538,22.0291,22.038,74400.0
2014-12-22 10:00:00,24.74,24.74,24.55,24.57,179100.0,22.0469,22.0469,21.8776,21.8954,179100.0
2014-12-22 10:10:00,24.56,24.74,24.55,24.65,186800.0,21.8865,22.0469,21.8776,21.9667,186800.0
2014-12-22 10:20:00,24.66,24.68,24.59,24.59,193000.0,21.9756,21.9934,21.9132,21.9132,193000.0
2014-12-22 10:30:00,24.58,24.59,24.54,24.59,54800.0,21.9043,21.9132,21.8687,21.9132,54800.0
2014-12-22 10:40:00,24.58,24.62,24.58,24.61,78600.0,21.9043,21.94,21.9043,21.9311,78600.0
2014-12-22 10:50:00,24.6,24.67,24.59,24.67,43200.0,21.9221,21.9845,21.9132,21.9845,43200.0
2014-12-22 11:00:00,24.66,24.74,24.66,24.73,82900.0,21.9756,22.0469,21.9756,22.038,82900.0
2014-12-22 11:10:00,24.73,24.74,24.69,24.71,33400.0,22.038,22.0469,22.0023,22.0202,33400.0
2014-12-22 11:20:00,24.71,24.74,24.68,24.71,70800.0,22.0202,22.0469,21.9934,22.0202,70800.0
2014-12-22 11:30:00,24.71,24.72,24.68,24.69,43300.0,22.0202,22.0291,21.9934,22.0023,43300.0
2014-12-22 11:40:00,24.69,24.73,24.68,24.73,37800.0,22.0023,22.038,21.9934,22.038,37800.0
2014-12-22 11:50:00,24.73,24.76,24.71,24.73,70700.0,22.038,22.0647,22.0202,22.038,70700.0
2014-12-22 12:00:00,24.73,24.78,24.72,24.78,67700.0,22.038,22.0825,22.0291,22.0825,67700.0
2014-12-22 12:10:00,24.78,24.85,24.77,24.85,60200.0,22.0825,22.1449,22.0736,22.1449,60200.0
2014-12-22 12:20:00,24.85,24.86,24.83,24.86,93100.0,22.1449,22.1538,22.1271,22.1538,93100.0
2014-12-22 12:30:00,24.85,24.86,24.83,24.84,26500.0,22.1449,22.1538,22.1271,22.136,26500.0
2014-12-22 12:40:00,24.83,24.94,24.83,24.93,57500.0,22.1271,22.2251,22.1271,22.2162,57500.0
2014-12-22 12:50:00,24.94,25.0,24.93,24.96,77200.0,22.2251,22.2786,22.2162,22.243,77200.0
2014-12-22 13:00:00,24.96,24.99,24.94,24.99,64500.0,22.243,22.2697,22.2251,22.2697,64500.0
2014-12-22 13:10:00,24.98,25.0,24.96,24.96,32800.0,22.2608,22.2786,22.243,22.243,32800.0
2014-12-22 13:20:00,24.96,24.97,24.94,24.95,45700.0,22.243,22.2519,22.2251,22.234,45700.0
2014-12-22 13:30:00,24.96,24.97,24.95,24.97,29600.0,22.243,22.2519,22.234,22.2519,29600.0
2014-12-22 13:40:00,24.96,24.98,24.95,24.95,45000.0,22.243,22.2608,22.234,22.234,45000.0
2014-12-22 13:50:00,24.95,24.96,24.91,24.91,41600.0,22.234,22.243,22.1984,22.1984,41600.0
2014-12-22 14:00:00,24.92,24.92,24.9,24.91,43000.0,22.2073,22.2073,22.1895,22.1984,43000.0
2014-12-22 14:10:00,24.91,24.93,24.89,24.91,75100.0,22.1984,22.2162,22.1806,22.1984,75100.0
2014-12-22 14:20:00,24.91,24.94,24.91,24.94,42800.0,22.1984,22.2251,22.1984,22.2251,42800.0
2014-12-22 14:30:00,24.94,24.96,24.92,24.96,100900.0,22.2251,22.243,22.2073,22.243,100900.0
2014-12-22 14:40:00,24.96,24.96,24.95,24.96,20200.0,22.243,22.243,22.234,22.243,20200.0
2014-12-22 14:50:00,24.96,24.96,24.95,24.96,61700.0,22.243,22.243,22.234,22.243,61700.0
2014-12-22 15:00:00,24.96,24.98,24.95,24.96,96800.0,22.243,22.2608,22.234,22.243,96800.0
2014-12-22 15:10:00,24.96,24.99,24.96,24.99,97200.0,22.243,22.2697,22.243,22.2697,97200.0
2014-12-22 15:20:00,24.99,24.99,24.96,24.96,112900.0,22.2697,22.2697,22.243,22.243,112900.0
2014-12-22 15:30:00,24.96,24.99,24.96,24.97,118300.0,22.243,22.2697,22.243,22.2519,118300.0
2014-12-22 15:40:00,24.97,24.99,24.93,24.95,200800.0,22.2519,22.2697,22.2162,22.234,200800.0
2014-12-22 15:50:00,24.94,24.96,24.91,24.96,351900.0,22.2251,22.243,22.1984,22.243,351900.0
2014-12-23 09:30:00,24.98,25.09,24.92,25.06,62300.0,22.2608,22.3588,22.2073,22.3321,62300.0
2014-12-23 09:40:00,25.06,25.11,24.99,25.09,150100.0,22.3321,22.3766,22.2697,22.3588,150100.0
2014-12-23 09:50:00,25.09,25.23,25.09,25.12,71200.0,22.3588,22.4836,22.3588,22.3855,71200.0
2014-12-23 10:00:00,25.11,25.11,24.98,25.03,300800.0,22.3766,22.3766,22.2608,22.3053,300800.0
2014-12-23 10:10:00,25.03,25.05,24.99,25.02,81400.0,22.3053,22.3232,22.2697,22.2964,81400.0
2014-12-23 10:20:00,25.03,25.04,25.0,25.02,85400.0,22.3053,22.3142,22.2786,22.2964,85400.0
2014-12-23 10:30:00,25.01,25.04,24.96,24.96,70700.0,22.2875,22.3142,22.243,22.243,70700.0
2014-12-23 10:40:00,24.96,24.97,24.9,24.92,71900.0,22.243,22.2519,22.1895,22.2073,71900.0
2014-12-23 10:50:00,24.92,24.93,24.82,24.85,72100.0,22.2073,22.2162,22.1182,22.1449,72100.0
2014-12-23 11:00:00,24.84,24.85,24.76,24.77,73900.0,22.136,22.1449,22.0647,22.0736,73900.0
2014-12-23 11:10:00,24.77,24.78,24.73,24.76,67500.0,22.0736,22.0825,22.038,22.0647,67500.0
2014-12-23 11:20:00,24.76,24.82,24.73,24.77,53100.0,22.0647,22.1182,22.038,22.0736,53100.0
2014-12-23 11:30:00,24.76,24.84,24.76,24.84,86000.0,22.0647,22.136,22.0647,22.136,86000.0
2014-12-23 11:40:00,24.85,24.85,24.81,24.82,33100.0,22.1449,22.1449,22.1093,22.1182,33100.0
2014-12-23 11:50:00,24.81,24.83,24.8,24.82,30000.0,22.1093,22.1271,22.1004,22.1182,30000.0
2014-12-23 12:00:00,24.83,24.88,24.82,24.85,37700.0,22.1271,22.1717,22.1182,22.1449,37700.0
2014-12-23 12:10:00,24.86,24.86,24.84,24.86,21500.0,22.1538,22.1538,22.136,22.1538,21500.0
2014-12-23 12:20:00,24.86,24.86,24.82,24.85,52700.0,22.1538,22.1538,22.1182,22.1449,52700.0
2014-12-23 12:30:00,24.85,24.85,24.82,24.82,53300.0,22.1449,22.1449,22.1182,22.1182,53300.0
2014-12-23 12:40:00,24.82,24.85,24.81,24.85,41500.0,22.1182,22.1449,22.1093,22.1449,41500.0
2014-12-23 12:50:00,24.84,24.87,24.83,24.85,64100.0,22.136,22.1627,22.1271,22.1449,64100.0
2014-12-23 13:00:00,24.85,24.86,24.78,24.78,36800.0,22.1449,22.1538,22.0825,22.0825,36800.0
2014-12-23 13:10:00,24.79,24.79,24.77,24.79,45800.0,22.0915,22.0915,22.0736,22.0915,45800.0
2014-12-23 13:20:00,24.79,24.79,24.76,24.78,43100.0,22.0915,22.0915,22.0647,22.0825,43100.0
2014-12-23 13:30:00,24.78,24.78,24.75,24.75,57100.0,22.0825,22.0825,22.0558,22.0558,57100.0
2014-12-23 13:40:00,24.75,24.78,24.74,24.76,83600.0,22.0558,22.0825,22.0469,22.0647,83600.0
2014-12-23 13:50:00,24.76,24.77,24.74,24.75,52400.0,22.0647,22.0736,22.0469,22.0558,52400.0
2014-12-23 14:00:00,24.75,24.77,24.75,24.77,43700.0,22.0558,22.0736,22.0558,22.0736,43700.0
2014-12-23 14:10:00,24.77,24.77,24.75,24.75,21100.0,22.0736,22.0736,22.0558,22.0558,21100.0
2014-12-23 14:20:00,24.75,24.81,24.74,24.8,39400.0,22.0558,22.1093,22.0469,22.1004,39400.0
2014-12-23 14:30:00,24.8,24.83,24.79,24.82,53800.0,22.1004,22.1271,22.0915,22.1182,53800.0
2014-12-23 14:40:00,24.83,24.93,24.83,24.92,166000.0,22.1271,22.2162,22.1271,22.2073,166000.0
2014-12-23 14:50:00,24.91,24.92,24.85,24.86,31800.0,22.1984,22.2073,22.1449,22.1538,31800.0
2014-12-23 15:00:00,24.86,24.86,24.85,24.85,19100.0,22.1538,22.1538,22.1449,22.1449,19100.0
2014-12-23 15:10:00,24.85,24.86,24.84,24.86,95300.0,22.1449,22.1538,22.136,22.1538,95300.0
2014-12-23 15:20:00,24.85,24.86,24.79,24.79,55100.0,22.1449,22.1538,22.0915,22.0915,55100.0
2014-12-23 15:30:00,24.8,24.86,24.78,24.83,106400.0,22.1004,22.1538,22.0825,22.1271,106400.0
2014-12-23 15:40:00,24.84,24.87,24.82,24.84,111300.0,22.136,22.1627,22.1182,22.136,111300.0
2014-12-23 15:50:00,24.83,24.84,24.81,24.81,173400.0,22.1271,22.136,22.1093,22.1093,173400.0
2014-12-24 09:30:00,24.81,24.95,24.74,24.82,52800.0,22.1093,22.234,22.0469,22.1182,52800.0
2014-12-24 09:40:00,24.83,24.84,24.7,24.74,130800.0,22.1271,22.136,22.0113,22.0469,130800.0
2014-12-24 09:50:00,24.73,24.85,24.7,24.84,63200.0,22.038,22.1449,22.0113,22.136,63200.0
2014-12-24 10:00:00,24.84,24.84,24.77,24.78,21000.0,22.136,22.136,22.0736,22.0825,21000.0
2014-12-24 10:10:00,24.77,24.82,24.77,24.82,18000.0,22.0736,22.1182,22.0736,22.1182,18000.0
2014-12-24 10:20:00,24.82,24.86,24.81,24.85,38700.0,22.1182,22.1538,22.1093,22.1449,38700.0
2014-12-24 10:30:00,24.84,24.86,24.81,24.83,32700.0,22.136,22.1538,22.1093,22.1271,32700.0
2014-12-24 10:40:00,24.83,24.84,24.8,24.82,18000.0,22.1271,22.136,22.1004,22.1182,18000.0
2014-12-24 10:50:00,24.82,24.83,24.8,24.8,16200.0,22.1182,22.1271,22.1004,22.1004,16200.0
2014-12-24 11:00:00,24.8,24.89,24.8,24.87,39700.0,22.1004,22.1806,22.1004,22.1627,39700.0
2014-12-24 11:10:00,24.87,24.89,24.85,24.89,39500.0,22.1627,22.1806,22.1449,22.1806,39500.0
2014-12-24 11:20:00,24.88,24.91,24.86,24.86,39800.0,22.1717,22.1984,22.1538,22.1538,39800.0
2014-12-24 11:30:00,24.86,24.88,24.82,24.82,23400.0,22.1538,22.1717,22.1182,22.1182,23400.0
2014-12-24 11:40:00,24.82,24.85,24.82,24.85,36300.0,22.1182,22.1449,22.1182,22.1449,36300.0
2014-12-24 11:50:00,24.85,24.85,24.8,24.82,39900.0,22.1449,22.1449,22.1004,22.1182,39900.0
2014-12-24 12:00:00,24.82,24.9,24.8,24.88,117000.0,22.1182,22.1895,22.1004,22.1717,117000.0
2014-12-24 12:10:00,24.88,24.88,24.85,24.85,23300.0,22.1717,22.1717,22.1449,22.1449,23300.0
2014-12-24 12:20:00,24.85,24.86,24.83,24.83,23900.0,22.1449,22.1538,22.1271,22.1271,23900.0
2014-12-24 12:30:00,24.83,24.84,24.8,24.8,45000.0,22.1271,22.136,22.1004,22.1004,45000.0
2014-12-24 12:40:00,24.8,24.83,24.8,24.82,77800.0,22.1004,22.1271,22.1004,22.1182,77800.0
2014-12-24 12:50:00,24.82,24.84,24.78,24.8,246500.0,22.1182,22.136,22.0825,22.1004,246500.0
2014-12-26 09:30:00,24.82,24.94,24.8,24.93,34900.0,22.1182,22.2251,22.1004,22.2162,34900.0
2014-12-26 09:40:00,24.92,24.93,24.84,24.93,47600.0,22.2073,22.2162,22.136,22.2162,47600.0
2014-12-26 09:50:00,24.93,25.06,24.92,25.05,51200.0,22.2162,22.3321,22.2073,22.3232,51200.0
2014-12-26 10:00:00,25.05,25.05,24.97,24.99,91600.0,22.3232,22.3232,22.2519,22.2697,91600.0
2014-12-26 10:10:00,24.99,25.06,24.98,25.04,35700.0,22.2697,22.3321,22.2608,22.3142,35700.0
2014-12-26 10:20:00,25.04,25.05,24.95,25.0,36500.0,22.3142,22.3232,22.234,22.2786,36500.0
2014-12-26 10:30:00,24.99,25.02,24.96,24.98,22500.0,22.2697,22.2964,22.243,22.2608,22500.0
2014-12-26 10:40:00,24.98,24.98,24.94,24.95,41100.0,22.2608,22.2608,22.2251,22.234,41100.0
2014-12-26 10:50:00,24.95,24.97,24.93,24.94,28800.0,22.234,22.2519,22.2162,22.2251,28800.0
2014-12-26 11:00:00,24.93,24.96,24.91,24.95,34900.0,22.2162,22.243,22.1984,22.234,34900.0
2014-12-26 11:10:00,24.95,24.99,24.95,24.96,67300.0,22.234,22.2697,22.234,22.243,67300.0
2014-12-26 11:20:00,24.96,24.99,24.95,24.96,32600.0,22.243,22.2697,22.234,22.243,32600.0
2014-12-26 11:30:00,24.96,24.99,24.96,24.98,49200.0,22.243,22.2697,22.243,22.2608,49200.0
2014-12-26 11:40:00,24.97,24.99,24.96,24.99,61800.0,22.2519,22.2697,22.243,22.2697,61800.0
2014-12-26 11:50:00,24.98,24.99,24.97,24.98,17300.0,22.2608,22.2697,22.2519,22.2608,17300.0
2014-12-26 12:00:00,24.99,24.99,24.97,24.97,19200.0,22.2697,22.2697,22.2519,22.2519,19200.0
2014-12-26 12:10:00,24.97,24.99,24.97,24.99,34400.0,22.2519,22.2697,22.2519,22.2697,34400.0
2014-12-26 12:20:00,24.99,25.0,24.91,24.92,69000.0,22.2697,22.2786,22.1984,22.2073,69000.0
2014-12-26 12:30:00,24.91,24.94,24.89,24.9,34200.0,22.1984,22.2251,22.1806,22.1895,34200.0
2014-12-26 12:40:00,24.89,24.91,24.87,24.89,43800.0,22.1806,22.1984,22.1627,22.1806,43800.0
2014-12-26 12:50:00,24.89,24.91,24.88,24.89,25500.0,22.1806,22.1984,22.1717,22.1806,25500.0
2014-12-26 13:00:00,24.89,24.9,24.84,24.85,26800.0,22.1806,22.1895,22.136,22.1449,26800.0
2014-12-26 13:10:00,24.85,24.87,24.85,24.85,8700.0,22.1449,22.1627,22.1449,22.1449,8700.0
2014-12-26 13:20:00,24.86,24.87,24.82,24.82,22700.0,22.1538,22.1627,22.1182,22.1182,22700.0
2014-12-26 13:30:00,24.83,24.84,24.81,24.82,29800.0,22.1271,22.136,22.1093,22.1182,29800.0
2014-12-26 13:40:00,24.82,24.83,24.8,24.82,26900.0,22.1182,22.1271,22.1004,22.1182,26900.0
2014-12-26 13:50:00,24.83,24.86,24.82,24.85,24100.0,22.1271,22.1538,22.1182,22.1449,24100.0
2014-12-26 14:00:00,24.85,24.89,24.84,24.89,22900.0,22.1449,22.1806,22.136,22.1806,22900.0
2014-12-26 14:10:00,24.88,24.92,24.88,24.92,17500.0,22.1717,22.2073,22.1717,22.2073,17500.0
2014-12-26 14:20:00,24.92,24.94,24.92,24.93,18100.0,22.2073,22.2251,22.2073,22.2162,18100.0
2014-12-26 14:30:00,24.93,24.95,24.92,24.94,24200.0,22.2162,22.234,22.2073,22.2251,24200.0
2014-12-26 14:40:00,24.94,24.95,24.93,24.93,16600.0,22.2251,22.234,22.2162,22.2162,16600.0
2014-12-26 14:50:00,24.94,24.94,24.93,24.94,12200.0,22.2251,22.2251,22.2162,22.2251,12200.0
2014-12-26 15:00:00,24.94,24.97,24.92,24.94,54800.0,22.2251,22.2519,22.2073,22.2251,54800.0
2014-12-26 15:10:00,24.94,25.0,24.93,24.99,66400.0,22.2251,22.2786,22.2162,22.2697,66400.0
2014-12-26 15:20:00,24.99,25.0,24.97,24.98,57000.0,22.2697,22.2786,22.2519,22.2608,57000.0
2014-12-26 15:30:00,24.97,24.98,24.94,24.94,42400.0,22.2519,22.2608,22.2251,22.2251,42400.0
2014-12-26 15:40:00,24.94,24.95,24.92,24.92,92000.0,22.2251,22.234,22.2073,22.2073,92000.0
2014-12-26 15:50:00,24.92,24.93,24.9,24.91,145100.0,22.2073,22.2162,22.1895,22.1984,145100.0
2014-12-29 09:30:00,24.95,24.96,24.79,24.87,204000.0,22.234,22.243,22.0915,22.1627,204000.0
2014-12-29 09:40:00,24.87,25.11,24.86,25.1,146800.0,22.1627,22.3766,22.1538,22.3677,146800.0
2014-12-29 09:50:00,25.09,25.17,25.07,25.14,102500.0,22.3588,22.4301,22.341,22.4034,102500.0
2014-12-29 10:00:00,25.16,25.26,25.14,25.26,64300.0,22.4212,22.5103,22.4034,22.5103,64300.0
2014-12-29 10:10:00,25.26,25.31,25.25,25.25,45500.0,22.5103,22.5549,22.5014,22.5014,45500.0
2014-12-29 10:20:00,25.26,25.27,25.14,25.19,46200.0,22.5103,22.5192,22.4034,22.4479,46200.0
2014-12-29 10:30:00,25.19,25.2,25.15,25.16,37000.0,22.4479,22.4568,22.4123,22.4212,37000.0
2014-12-29 10:40:00,25.15,25.16,25.11,25.11,20000.0,22.4123,22.4212,22.3766,22.3766,20000.0
2014-12-29 10:50:00,25.11,25.16,25.1,25.15,23800.0,22.3766,22.4212,22.3677,22.4123,23800.0
2014-12-29 11:00:00,25.14,25.16,25.11,25.14,20300.0,22.4034,22.4212,22.3766,22.4034,20300.0
2014-12-29 11:10:00,25.14,25.16,25.11,25.12,25200.0,22.4034,22.4212,22.3766,22.3855,25200.0
2014-12-29 11:20:00,25.12,25.13,25.1,25.13,23100.0,22.3855,22.3944,22.3677,22.3944,23100.0
2014-12-29 11:30:00,25.13,25.13,25.11,25.12,34400.0,22.3944,22.3944,22.3766,22.3855,34400.0
2014-12-29 11:40:00,25.13,25.15,25.11,25.14,94300.0,22.3944,22.4123,22.3766,22.4034,94300.0
2014-12-29 11:50:00,25.15,25.17,25.13,25.14,52800.0,22.4123,22.4301,22.3944,22.4034,52800.0
2014-12-29 12:00:00,25.14,25.19,25.13,25.19,50200.0,22.4034,22.4479,22.3944,22.4479,50200.0
2014-12-29 12:10:00,25.19,25.22,25.16,25.18,47400.0,22.4479,22.4746,22.4212,22.439,47400.0
2014-12-29 12:20:00,25.19,25.19,25.13,25.14,24300.0,22.4479,22.4479,22.3944,22.4034,24300.0
2014-12-29 12:30:00,25.13,25.14,25.08,25.13,290400.0,22.3944,22.4034,22.3499,22.3944,290400.0
2014-12-29 12:40:00,25.13,25.13,25.08,25.09,28100.0,22.3944,22.3944,22.3499,22.3588,28100.0
2014-12-29 12:50:00,25.09,25.09,25.01,25.04,54800.0,22.3588,22.3588,22.2875,22.3142,54800.0
2014-12-29 13:00:00,25.05,25.08,25.02,25.03,74300.0,22.3232,22.3499,22.2964,22.3053,74300.0
2014-12-29 13:10:00,25.04,25.08,25.03,25.08,25100.0,22.3142,22.3499,22.3053,22.3499,25100.0
2014-12-29 13:20:00,25.08,25.09,25.05,25.06,34400.0,22.3499,22.3588,22.3232,22.3321,34400.0
2014-12-29 13:30:00,25.06,25.06,25.0,25.01,51900.0,22.3321,22.3321,22.2786,22.2875,51900.0
2014-12-29 13:40:00,25.01,25.01,24.99,24.99,16300.0,22.2875,22.2875,22.2697,22.2697,16300.0
2014-12-29 13:50:00,24.99,25.0,24.96,24.96,28400.0,22.2697,22.2786,22.243,22.243,28400.0
2014-12-29 14:00:00,24.96,24.97,24.93,24.94,39300.0,22.243,22.2519,22.2162,22.2251,39300.0
2014-12-29 14:10:00,24.95,24.96,24.93,24.95,27400.0,22.234,22.243,22.2162,22.234,27400.0
2014-12-29 14:20:00,24.95,24.97,24.94,24.96,35900.0,22.234,22.2519,22.2251,22.243,35900.0
2014-12-29 14:30:00,24.96,24.98,24.94,24.96,49300.0,22.243,22.2608,22.2251,22.243,49300.0
2014-12-29 14:40:00,24.96,24.97,24.96,24.96,25900.0,22.243,22.2519,22.243,22.243,25900.0
2014-12-29 14:50:00,24.96,24.97,24.95,24.96,58300.0,22.243,22.2519,22.234,22.243,58300.0
2014-12-29 15:00:00,24.96,24.97,24.96,24.96,30300.0,22.243,22.2519,22.243,22.243,30300.0
2014-12-29 15:10:00,24.96,24.97,24.93,24.96,68800.0,22.243,22.2519,22.2162,22.243,68800.0
2014-12-29 15:20:00,24.96,24.96,24.93,24.93,100800.0,22.243,22.243,22.2162,22.2162,100800.0
2014-12-29 15:30:00,24.94,24.94,24.91,24.93,82800.0,22.2251,22.2251,22.1984,22.2162,82800.0
2014-12-29 15:40:00,24.94,24.96,24.92,24.92,144100.0,22.2251,22.243,22.2073,22.2073,144100.0
2014-12-29 15:50:00,24.92,24.93,24.9,24.9,184800.0,22.2073,22.2162,22.1895,22.1895,184800.0
2014-12-30 09:30:00,24.82,25.08,24.81,24.97,167200.0,22.1182,22.3499,22.1093,22.2519,167200.0
2014-12-30 09:40:00,24.98,25.03,24.92,24.92,186000.0,22.2608,22.3053,22.2073,22.2073,186000.0
2014-12-30 09:50:00,24.91,25.06,24.91,25.03,139000.0,22.1984,22.3321,22.1984,22.3053,139000.0
2014-12-30 10:00:00,25.01,25.03,24.96,24.98,39100.0,22.2875,22.3053,22.243,22.2608,39100.0
2014-12-30 10:10:00,24.98,24.99,24.9,24.9,53400.0,22.2608,22.2697,22.1895,22.1895,53400.0
2014-12-30 10:20:00,24.9,24.99,24.88,24.92,30300.0,22.1895,22.2697,22.1717,22.2073,30300.0
2014-12-30 10:30:00,24.92,24.94,24.89,24.9,36500.0,22.2073,22.2251,22.1806,22.1895,36500.0
2014-12-30 10:40:00,24.9,25.0,24.89,24.99,22600.0,22.1895,22.2786,22.1806,22.2697,22600.0
2014-12-30 10:50:00,24.99,25.0,24.96,24.97,79100.0,22.2697,22.2786,22.243,22.2519,79100.0
2014-12-30 11:00:00,24.97,24.98,24.93,24.93,26800.0,22.2519,22.2608,22.2162,22.2162,26800.0
2014-12-30 11:10:00,24.94,24.99,24.92,24.98,27100.0,22.2251,22.2697,22.2073,22.2608,27100.0
2014-12-30 11:20:00,24.98,25.0,24.95,24.97,26900.0,22.2608,22.2786,22.234,22.2519,26900.0
2014-12-30 11:30:00,24.97,24.98,24.93,24.95,34800.0,22.2519,22.2608,22.2162,22.234,34800.0
2014-12-30 11:40:00,24.94,24.96,24.92,24.96,30600.0,22.2251,22.243,22.2073,22.243,30600.0
2014-12-30 11:50:00,24.96,24.98,24.94,24.97,52300.0,22.243,22.2608,22.2251,22.2519,52300.0
2014-12-30 12:00:00,24.97,25.0,24.93,24.95,99800.0,22.2519,22.2786,22.2162,22.234,99800.0
2014-12-30 12:10:00,24.95,24.95,24.9,24.9,21700.0,22.234,22.234,22.1895,22.1895,21700.0
2014-12-30 12:20:00,24.9,24.94,24.88,24.89,77500.0,22.1895,22.2251,22.1717,22.1806,77500.0
2014-12-30 12:30:00,24.89,24.92,24.88,24.92,61500.0,22.1806,22.2073,22.1717,22.2073,61500.0
2014-12-30 12:40:00,24.92,24.98,24.9,24.98,38000.0,22.2073,22.2608,22.1895,22.2608,38000.0
2014-12-30 12:50:00,24.98,25.01,24.97,24.98,36100.0,22.2608,22.2875,22.2519,22.2608,36100.0
2014-12-30 13:00:00,24.98,25.01,24.98,24.99,27400.0,22.2608,22.2875,22.2608,22.2697,27400.0
2014-12-30 13:10:00,25.0,25.01,24.95,24.95,81000.0,22.2786,22.2875,22.234,22.234,81000.0
2014-12-30 13:20:00,24.96,24.98,24.91,24.92,43200.0,22.243,22.2608,22.1984,22.2073,43200.0
2014-12-30 13:30:00,24.91,24.93,24.91,24.93,38400.0,22.1984,22.2162,22.1984,22.2162,38400.0
2014-12-30 13:40:00,24.93,24.93,24.89,24.9,62800.0,22.2162,22.2162,22.1806,22.1895,62800.0
2014-12-30 13:50:00,24.9,24.91,24.83,24.83,53600.0,22.1895,22.1984,22.1271,22.1271,53600.0
2014-12-30 14:00:00,24.83,24.88,24.82,24.86,36900.0,22.1271,22.1717,22.1182,22.1538,36900.0
2014-12-30 14:10:00,24.86,24.86,24.81,24.81,31800.0,22.1538,22.1538,22.1093,22.1093,31800.0
2014-12-30 14:20:00,24.81,24.84,24.81,24.84,29100.0,22.1093,22.136,22.1093,22.136,29100.0
2014-12-30 14:30:00,24.84,24.88,24.83,24.88,49400.0,22.136,22.1717,22.1271,22.1717,49400.0
2014-12-30 14:40:00,24.88,24.9,24.86,24.9,49500.0,22.1717,22.1895,22.1538,22.1895,49500.0
2014-12-30 14:50:00,24.89,24.9,24.87,24.87,21900.0,22.1806,22.1895,22.1627,22.1627,21900.0
2014-12-30 15:00:00,24.88,24.88,24.86,24.88,39000.0,22.1717,22.1717,22.1538,22.1717,39000.0
2014-12-30 15:10:00,24.88,24.94,24.87,24.93,79900.0,22.1717,22.2251,22.1627,22.2162,79900.0
2014-12-30 15:20:00,24.93,24.94,24.92,24.94,42800.0,22.2162,22.2251,22.2073,22.2251,42800.0
2014-12-30 15:30:00,24.94,24.97,24.92,24.97,55600.0,22.2251,22.2519,22.2073,22.2519,55600.0
2014-12-30 15:40:00,24.97,24.98,24.94,24.96,78300.0,22.2519,22.2608,22.2251,22.243,78300.0
2014-12-30 15:50:00,24.96,24.96,24.93,24.93,178600.0,22.243,22.243,22.2162,22.2162,178600.0
2014-12-31 09:30:00,25.03,25.36,25.03,25.32,255300.0,22.3053,22.5994,22.3053,22.5638,255300.0
2014-12-31 09:40:00,25.32,25.36,25.23,25.25,153600.0,22.5638,22.5994,22.4836,22.5014,153600.0
2014-12-31 09:50:00,25.27,25.38,25.27,25.35,41600.0,22.5192,22.6172,22.5192,22.5905,41600.0
2014-12-31 10:00:00,25.35,25.4,25.32,25.36,66900.0,22.5905,22.6351,22.5638,22.5994,66900.0
2014-12-31 10:10:00,25.36,25.36,25.28,25.31,47100.0,22.5994,22.5994,22.5281,22.5549,47100.0
2014-12-31 10:20:00,25.32,25.35,25.31,25.34,42500.0,22.5638,22.5905,22.5549,22.5816,42500.0
2014-12-31 10:30:00,25.34,25.4,25.33,25.39,44800.0,22.5816,22.6351,22.5727,22.6261,44800.0
2014-12-31 10:40:00,25.39,25.49,25.39,25.49,79400.0,22.6261,22.7153,22.6261,22.7153,79400.0
2014-12-31 10:50:00,25.49,25.5,25.45,25.47,50400.0,22.7153,22.7242,22.6796,22.6974,50400.0
2014-12-31 11:00:00,25.47,25.49,25.42,25.47,22400.0,22.6974,22.7153,22.6529,22.6974,22400.0
2014-12-31 11:10:00,25.47,25.48,25.45,25.48,56100.0,22.6974,22.7063,22.6796,22.7063,56100.0
2014-12-31 11:20:00,25.48,25.55,25.47,25.53,65000.0,22.7063,22.7687,22.6974,22.7509,65000.0
2014-12-31 11:30:00,25.52,25.53,25.48,25.5,75400.0,22.742,22.7509,22.7063,22.7242,75400.0
2014-12-31 11:40:00,25.51,25.55,25.5,25.55,17300.0,22.7331,22.7687,22.7242,22.7687,17300.0
2014-12-31 11:50:00,25.55,25.55,25.49,25.5,18700.0,22.7687,22.7687,22.7153,22.7242,18700.0
2014-12-31 12:00:00,25.5,25.52,25.46,25.52,58300.0,22.7242,22.742,22.6885,22.742,58300.0
2014-12-31 12:10:00,25.52,25.52,25.5,25.52,18000.0,22.742,22.742,22.7242,22.742,18000.0
2014-12-31 12:20:00,25.52,25.52,25.45,25.52,69800.0,22.742,22.742,22.6796,22.742,69800.0
2014-12-31 12:30:00,25.51,25.53,25.45,25.46,72900.0,22.7331,22.7509,22.6796,22.6885,72900.0
2014-12-31 12:40:00,25.46,25.5,25.44,25.5,55500.0,22.6885,22.7242,22.6707,22.7242,55500.0
2014-12-31 12:50:00,25.49,25.5,25.46,25.49,19800.0,22.7153,22.7242,22.6885,22.7153,19800.0
2014-12-31 13:00:00,25.5,25.57,25.47,25.5,30400.0,22.7242,22.7865,22.6974,22.7242,30400.0
2014-12-31 13:10:00,25.5,25.52,25.46,25.51,42400.0,22.7242,22.742,22.6885,22.7331,42400.0
2014-12-31 13:20:00,25.51,25.55,25.5,25.55,18200.0,22.7331,22.7687,22.7242,22.7687,18200.0
2014-12-31 13:30:00,25.55,25.59,25.53,25.59,19300.0,22.7687,22.8044,22.7509,22.8044,19300.0
2014-12-31 13:40:00,25.59,25.62,25.57,25.6,35200.0,22.8044,22.8311,22.7865,22.8133,35200.0
2014-12-31 13:50:00,25.59,25.6,25.55,25.59,32300.0,22.8044,22.8133,22.7687,22.8044,32300.0
2014-12-31 14:00:00,25.59,25.59,25.55,25.56,26300.0,22.8044,22.8044,22.7687,22.7776,26300.0
2014-12-31 14:10:00,25.56,25.61,25.54,25.55,75600.0,22.7776,22.8222,22.7598,22.7687,75600.0
2014-12-31 14:20:00,25.55,25.62,25.52,25.59,88900.0,22.7687,22.8311,22.742,22.8044,88900.0
2014-12-31 14:30:00,25.58,25.59,25.51,25.51,48800.0,22.7955,22.8044,22.7331,22.7331,48800.0
2014-12-31 14:40:00,25.5,25.53,25.47,25.49,63300.0,22.7242,22.7509,22.6974,22.7153,63300.0
2014-12-31 14:50:00,25.48,25.51,25.47,25.48,81300.0,22.7063,22.7331,22.6974,22.7063,81300.0
2014-12-31 15:00:00,25.49,25.52,25.46,25.52,57000.0,22.7153,22.742,22.6885,22.742,57000.0
2014-12-31 15:10:00,25.51,25.54,25.48,25.53,65300.0,22.7331,22.7598,22.7063,22.7509,65300.0
2014-12-31 15:20:00,25.53,25.54,25.48,25.48,57700.0,22.7509,22.7598,22.7063,22.7063,57700.0
2014-12-31 15:30:00,25.48,25.49,25.43,25.44,69100.0,22.7063,22.7153,22.6618,22.6707,69100.0
2014-12-31 15:40:00,25.44,25.44,25.32,25.32,219400.0,22.6707,22.6707,22.5638,22.5638,219400.0
2014-12-31 15:50:00,25.32,25.34,25.27,25.29,446000.0,22.5638,22.5816,22.5192,22.537,446000.0
2015-01-02 09:30:00,25.48,25.5,25.28,25.3,76600.0,22.7063,22.7242,22.5281,22.5459,76600.0
2015-01-02 09:40:00,25.31,25.37,25.25,25.31,132800.0,22.5549,22.6083,22.5014,22.5549,132800.0
2015-01-02 09:50:00,25.31,25.35,25.24,25.24,35900.0,22.5549,22.5905,22.4925,22.4925,35900.0
2015-01-02 10:00:00,25.25,25.25,25.13,25.15,62300.0,22.5014,22.5014,22.3944,22.4123,62300.0
2015-01-02 10:10:00,25.16,25.2,25.07,25.08,91500.0,22.4212,22.4568,22.341,22.3499,91500.0
2015-01-02 10:20:00,25.08,25.11,24.95,24.96,99700.0,22.3499,22.3766,22.234,22.243,99700.0
2015-01-02 10:30:00,24.95,24.95,24.77,24.8,122500.0,22.234,22.234,22.0736,22.1004,122500.0
2015-01-02 10:40:00,24.8,24.83,24.7,24.79,106300.0,22.1004,22.1271,22.0113,22.0915,106300.0
2015-01-02 10:50:00,24.78,24.86,24.73,24.84,81300.0,22.0825,22.1538,22.038,22.136,81300.0
2015-01-02 11:00:00,24.85,24.85,24.72,24.77,48800.0,22.1449,22.1449,22.0291,22.0736,48800.0
2015-01-02 11:10:00,24.76,24.76,24.69,24.71,64400.0,22.0647,22.0647,22.0023,22.0202,64400.0
2015-01-02 11:20:00,24.71,24.8,24.7,24.75,63900.0,22.0202,22.1004,22.0113,22.0558,63900.0
2015-01-02 11:30:00,24.76,24.8,24.73,24.75,77500.0,22.0647,22.1004,22.038,22.0558,77500.0
2015-01-02 11:40:00,24.74,24.82,24.74,24.78,49600.0,22.0469,22.1182,22.0469,22.0825,49600.0
2015-01-02 11:50:00,24.78,24.86,24.77,24.83,29100.0,22.0825,22.1538,22.0736,22.1271,29100.0
2015-01-02 12:00:00,24.83,24.92,24.81,24.88,73500.0,22.1271,22.2073,22.1093,22.1717,73500.0
2015-01-02 12:10:00,24.88,24.89,24.81,24.84,40300.0,22.1717,22.1806,22.1093,22.136,40300.0
2015-01-02 12:20:00,24.83,24.84,24.79,24.83,53200.0,22.1271,22.136,22.0915,22.1271,53200.0
2015-01-02 12:30:00,24.82,24.89,24.8,24.89,37700.0,22.1182,22.1806,22.1004,22.1806,37700.0
2015-01-02 12:40:00,24.88,24.88,24.8,24.81,55500.0,22.1717,22.1717,22.1004,22.1093,55500.0
2015-01-02 12:50:00,24.81,24.84,24.71,24.74,58400.0,22.1093,22.136,22.0202,22.0469,58400.0
2015-01-02 13:00:00,24.75,24.75,24.69,24.69,44900.0,22.0558,22.0558,22.0023,22.0023,44900.0
2015-01-02 13:10:00,24.7,24.7,24.64,24.66,40800.0,22.0113,22.0113,21.9578,21.9756,40800.0
2015-01-02 13:20:00,24.66,24.7,24.6,24.62,34000.0,21.9756,22.0113,21.9221,21.94,34000.0
2015-01-02 13:30:00,24.62,24.66,24.58,24.62,50500.0,21.94,21.9756,21.9043,21.94,50500.0
2015-01-02 13:40:00,24.62,24.63,24.57,24.59,51700.0,21.94,21.9489,21.8954,21.9132,51700.0
2015-01-02 13:50:00,24.58,24.64,24.57,24.62,55900.0,21.9043,21.9578,21.8954,21.94,55900.0
2015-01-02 14:00:00,24.62,24.74,24.62,24.73,41800.0,21.94,22.0469,21.94,22.038,41800.0
2015-01-02 14:10:00,24.74,24.78,24.7,24.73,101900.0,22.0469,22.0825,22.0113,22.038,101900.0
2015-01-02 14:20:00,24.73,24.78,24.7,24.75,127700.0,22.038,22.0825,22.0113,22.0558,127700.0
2015-01-02 14:30:00,24.75,24.85,24.73,24.84,45700.0,22.0558,22.1449,22.038,22.136,45700.0
2015-01-02 14:40:00,24.84,24.91,24.83,24.91,73200.0,22.136,22.1984,22.1271,22.1984,73200.0
2015-01-02 14:50:00,24.91,24.93,24.86,24.87,71700.0,22.1984,22.2162,22.1538,22.1627,71700.0
2015-01-02 15:00:00,24.88,24.9,24.86,24.89,55100.0,22.1717,22.1895,22.1538,22.1806,55100.0
2015-01-02 15:10:00,24.88,24.89,24.81,24.83,87200.0,22.1717,22.1806,22.1093,22.1271,87200.0
2015-01-02 15:20:00,24.84,24.9,24.83,24.89,46500.0,22.136,22.1895,22.1271,22.1806,46500.0
2015-01-02 15:30:00,24.89,24.93,24.86,24.92,66000.0,22.1806,22.2162,22.1538,22.2073,66000.0
2015-01-02 15:40:00,24.92,25.0,24.91,25.0,126900.0,22.2073,22.2786,22.1984,22.2786,126900.0
2015-01-02 15:50:00,25.0,25.02,24.96,24.97,211000.0,22.2786,22.2964,22.243,22.2519,211000.0
2015-01-05 09:30:00,24.87,24.97,24.68,24.68,291100.0,22.1627,22.2519,21.9934,21.9934,291100.0
2015-01-05 09:40:00,24.69,24.74,24.64,24.66,162600.0,22.0023,22.0469,21.9578,21.9756,162600.0
2015-01-05 09:50:00,24.67,24.68,24.54,24.57,91500.0,21.9845,21.9934,21.8687,21.8954,91500.0
2015-01-05 10:00:00,24.56,24.64,24.51,24.62,106600.0,21.8865,21.9578,21.8419,21.94,106600.0
2015-01-05 10:10:00,24.62,24.62,24.51,24.51,131500.0,21.94,21.94,21.8419,21.8419,131500.0
2015-01-05 10:20:00,24.52,24.63,24.49,24.58,57600.0,21.8508,21.9489,21.8241,21.9043,57600.0
2015-01-05 10:30:00,24.58,24.6,24.5,24.54,59900.0,21.9043,21.9221,21.833,21.8687,59900.0
2015-01-05 10:40:00,24.53,24.53,24.41,24.52,83000.0,21.8598,21.8598,21.7528,21.8508,83000.0
2015-01-05 10:50:00,24.51,24.53,24.46,24.46,69700.0,21.8419,21.8598,21.7974,21.7974,69700.0
2015-01-05 11:00:00,24.47,24.52,24.43,24.49,106600.0,21.8063,21.8508,21.7706,21.8241,106600.0
2015-01-05 11:10:00,24.49,24.54,24.41,24.41,116400.0,21.8241,21.8687,21.7528,21.7528,116400.0
2015-01-05 11:20:00,24.42,24.5,24.41,24.47,93600.0,21.7617,21.833,21.7528,21.8063,93600.0
2015-01-05 11:30:00,24.47,24.47,24.42,24.45,73900.0,21.8063,21.8063,21.7617,21.7885,73900.0
2015-01-05 11:40:00,24.45,24.48,24.41,24.46,105200.0,21.7885,21.8152,21.7528,21.7974,105200.0
2015-01-05 11:50:00,24.46,24.52,24.44,24.49,63800.0,21.7974,21.8508,21.7796,21.8241,63800.0
2015-01-05 12:00:00,24.5,24.53,24.47,24.47,40800.0,21.833,21.8598,21.8063,21.8063,40800.0
2015-01-05 12:10:00,24.47,24.51,24.46,24.5,39900.0,21.8063,21.8419,21.7974,21.833,39900.0
2015-01-05 12:20:00,24.51,24.51,24.44,24.44,51500.0,21.8419,21.8419,21.7796,21.7796,51500.0
2015-01-05 12:30:00,24.44,24.45,24.4,24.44,43600.0,21.7796,21.7885,21.7439,21.7796,43600.0
2015-01-05 12:40:00,24.43,24.48,24.42,24.48,50200.0,21.7706,21.8152,21.7617,21.8152,50200.0
2015-01-05 12:50:00,24.48,24.48,24.4,24.44,64100.0,21.8152,21.8152,21.7439,21.7796,64100.0
2015-01-05 13:00:00,24.44,24.49,24.42,24.47,63800.0,21.7796,21.8241,21.7617,21.8063,63800.0
2015-01-05 13:10:00,24.46,24.47,24.42,24.46,57200.0,21.7974,21.8063,21.7617,21.7974,57200.0
2015-01-05 13:20:00,24.46,24.5,24.43,24.48,43800.0,21.7974,21.833,21.7706,21.8152,43800.0
2015-01-05 13:30:00,24.48,24.51,24.42,24.43,65400.0,21.8152,21.8419,21.7617,21.7706,65400.0
2015-01-05 13:40:00,24.44,24.48,24.4,24.43,92500.0,21.7796,21.8152,21.7439,21.7706,92500.0
2015-01-05 13:50:00,24.43,24.49,24.42,24.47,93800.0,21.7706,21.8241,21.7617,21.8063,93800.0
2015-01-05 14:00:00,24.47,24.48,24.43,24.45,69800.0,21.8063,21.8152,21.7706,21.7885,69800.0
2015-01-05 14:10:00,24.45,24.47,24.4,24.42,65500.0,21.7885,21.8063,21.7439,21.7617,65500.0
2015-01-05 14:20:00,24.42,24.47,24.4,24.42,48600.0,21.7617,21.8063,21.7439,21.7617,48600.0
2015-01-05 14:30:00,24.42,24.42,24.37,24.38,81000.0,21.7617,21.7617,21.7172,21.7261,81000.0
2015-01-05 14:40:00,24.38,24.4,24.35,24.37,67400.0,21.7261,21.7439,21.6994,21.7172,67400.0
2015-01-05 14:50:00,24.37,24.43,24.35,24.4,71200.0,21.7172,21.7706,21.6994,21.7439,71200.0
2015-01-05 15:00:00,24.41,24.47,24.4,24.43,67800.0,21.7528,21.8063,21.7439,21.7706,67800.0
2015-01-05 15:10:00,24.43,24.49,24.42,24.42,121700.0,21.7706,21.8241,21.7617,21.7617,121700.0
2015-01-05 15:20:00,24.42,24.47,24.4,24.46,150900.0,21.7617,21.8063,21.7439,21.7974,150900.0
2015-01-05 15:30:00,24.46,24.46,24.4,24.41,165100.0,21.7974,21.7974,21.7439,21.7528,165100.0
2015-01-05 15:40:00,24.41,24.45,24.4,24.45,292900.0,21.7528,21.7885,21.7439,21.7885,292900.0
2015-01-05 15:50:00,24.44,24.48,24.42,24.43,655000.0,21.7796,21.8152,21.7617,21.7706,655000.0
2015-01-06 09:30:00,24.57,24.57,24.31,24.46,331200.0,21.8954,21.8954,21.6637,21.7974,331200.0
2015-01-06 09:40:00,24.46,24.47,24.36,24.44,80900.0,21.7974,21.8063,21.7083,21.7796,80900.0
2015-01-06 09:50:00,24.45,24.45,24.37,24.42,102000.0,21.7885,21.7885,21.7172,21.7617,102000.0
2015-01-06 10:00:00,24.41,24.46,24.39,24.41,59800.0,21.7528,21.7974,21.735,21.7528,59800.0
2015-01-06 10:10:00,24.41,24.49,24.39,24.45,166200.0,21.7528,21.8241,21.735,21.7885,166200.0
2015-01-06 10:20:00,24.46,24.48,24.45,24.47,58600.0,21.7974,21.8152,21.7885,21.8063,58600.0
2015-01-06 10:30:00,24.47,24.47,24.4,24.42,48200.0,21.8063,21.8063,21.7439,21.7617,48200.0
2015-01-06 10:40:00,24.42,24.47,24.34,24.35,104400.0,21.7617,21.8063,21.6904,21.6994,104400.0
2015-01-06 10:50:00,24.35,24.39,24.31,24.32,27900.0,21.6994,21.735,21.6637,21.6726,27900.0
2015-01-06 11:00:00,24.32,24.32,24.18,24.21,121200.0,21.6726,21.6726,21.5479,21.5746,121200.0
2015-01-06 11:10:00,24.21,24.21,24.09,24.09,77100.0,21.5746,21.5746,21.4677,21.4677,77100.0
2015-01-06 11:20:00,24.09,24.1,24.02,24.05,126100.0,21.4677,21.4766,21.4053,21.432,126100.0
2015-01-06 11:30:00,24.06,24.07,23.95,23.95,103100.0,21.4409,21.4498,21.3429,21.3429,103100.0
2015-01-06 11:40:00,23.95,23.96,23.88,23.96,162400.0,21.3429,21.3518,21.2805,21.3518,162400.0
2015-01-06 11:50:00,23.96,23.99,23.9,23.97,54800.0,21.3518,21.3785,21.2983,21.3607,54800.0
2015-01-06 12:00:00,23.98,23.99,23.93,23.98,82100.0,21.3696,21.3785,21.3251,21.3696,82100.0
2015-01-06 12:10:00,23.97,24.03,23.96,24.02,73400.0,21.3607,21.4142,21.3518,21.4053,73400.0
2015-01-06 12:20:00,24.01,24.06,23.97,24.06,56300.0,21.3964,21.4409,21.3607,21.4409,56300.0
2015-01-06 12:30:00,24.05,24.15,24.02,24.14,60800.0,21.432,21.5211,21.4053,21.5122,60800.0
2015-01-06 12:40:00,24.14,24.14,24.07,24.07,117900.0,21.5122,21.5122,21.4498,21.4498,117900.0
2015-01-06 12:50:00,24.07,24.13,24.04,24.12,95500.0,21.4498,21.5033,21.4231,21.4944,95500.0
2015-01-06 13:00:00,24.12,24.13,24.02,24.02,125000.0,21.4944,21.5033,21.4053,21.4053,125000.0
2015-01-06 13:10:00,24.02,24.06,23.95,23.95,52800.0,21.4053,21.4409,21.3429,21.3429,52800.0
2015-01-06 13:20:00,23.96,24.0,23.91,23.98,95200.0,21.3518,21.3875,21.3072,21.3696,95200.0
2015-01-06 13:30:00,23.98,24.01,23.94,23.97,60700.0,21.3696,21.3964,21.334,21.3607,60700.0
2015-01-06 13:40:00,23.97,23.98,23.9,23.97,70100.0,21.3607,21.3696,21.2983,21.3607,70100.0
2015-01-06 13:50:00,23.98,24.05,23.95,24.04,91300.0,21.3696,21.432,21.3429,21.4231,91300.0
2015-01-06 14:00:00,24.04,24.04,23.93,23.93,174200.0,21.4231,21.4231,21.3251,21.3251,174200.0
2015-01-06 14:10:00,23.94,23.94,23.85,23.89,152400.0,21.334,21.334,21.2538,21.2894,152400.0
2015-01-06 14:20:00,23.9,23.97,23.89,23.96,104500.0,21.2983,21.3607,21.2894,21.3518,104500.0
2015-01-06 14:30:00,23.97,24.0,23.96,23.96,139400.0,21.3607,21.3875,21.3518,21.3518,139400.0
2015-01-06 14:40:00,23.96,24.06,23.95,24.06,145100.0,21.3518,21.4409,21.3429,21.4409,145100.0
2015-01-06 14:50:00,24.05,24.09,23.97,24.01,251200.0,21.432,21.4677,21.3607,21.3964,251200.0
2015-01-06 15:00:00,24.0,24.08,24.0,24.07,348800.0,21.3875,21.4587,21.3875,21.4498,348800.0
2015-01-06 15:10:00,24.07,24.24,24.05,24.24,299500.0,21.4498,21.6013,21.432,21.6013,299500.0
2015-01-06 15:20:00,24.25,24.32,24.21,24.31,387500.0,21.6102,21.6726,21.5746,21.6637,387500.0
2015-01-06 15:30:00,24.32,24.32,24.17,24.18,570600.0,21.6726,21.6726,21.5389,21.5479,570600.0
2015-01-06 15:40:00,24.18,24.24,24.16,24.18,388700.0,21.5479,21.6013,21.53,21.5479,388700.0
2015-01-06 15:50:00,24.18,24.2,24.08,24.08,802400.0,21.5479,21.5657,21.4587,21.4587,802400.0
2015-01-07 09:30:00,24.36,24.5,24.3,24.44,128100.0,21.7083,21.833,21.6548,21.7796,128100.0
2015-01-07 09:40:00,24.43,24.54,24.39,24.48,151400.0,21.7706,21.8687,21.735,21.8152,151400.0
2015-01-07 09:50:00,24.49,24.95,24.45,24.95,401200.0,21.8241,22.234,21.7885,22.234,401200.0
2015-01-07 10:00:00,24.94,25.0,24.84,24.87,455900.0,22.2251,22.2786,22.136,22.1627,455900.0
2015-01-07 10:10:00,24.87,24.88,24.76,24.88,160100.0,22.1627,22.1717,22.0647,22.1717,160100.0
2015-01-07 10:20:00,24.88,24.89,24.81,24.86,170600.0,22.1717,22.1806,22.1093,22.1538,170600.0
2015-01-07 10:30:00,24.85,24.87,24.72,24.72,431000.0,22.1449,22.1627,22.0291,22.0291,431000.0
2015-01-07 10:40:00,24.72,25.0,24.68,25.0,256300.0,22.0291,22.2786,21.9934,22.2786,256300.0
2015-01-07 10:50:00,25.0,25.25,25.0,25.16,538400.0,22.2786,22.5014,22.2786,22.4212,538400.0
2015-01-07 11:00:00,25.16,25.25,25.0,25.01,423000.0,22.4212,22.5014,22.2786,22.2875,423000.0
2015-01-07 11:10:00,25.01,25.04,24.92,24.96,277700.0,22.2875,22.3142,22.2073,22.243,277700.0
2015-01-07 11:20:00,24.96,25.01,24.92,24.99,171000.0,22.243,22.2875,22.2073,22.2697,171000.0
2015-01-07 11:30:00,25.0,25.05,24.97,25.01,139000.0,22.2786,22.3232,22.2519,22.2875,139000.0
2015-01-07 11:40:00,25.01,25.05,24.96,25.0,112300.0,22.2875,22.3232,22.243,22.2786,112300.0
2015-01-07 11:50:00,25.0,25.11,24.98,25.11,168700.0,22.2786,22.3766,22.2608,22.3766,168700.0
2015-01-07 12:00:00,25.11,25.4,25.11,25.34,396800.0,22.3766,22.6351,22.3766,22.5816,396800.0
2015-01-07 12:10:00,25.34,25.37,25.23,25.29,214300.0,22.5816,22.6083,22.4836,22.537,214300.0
2015-01-07 12:20:00,25.29,25.31,25.23,25.25,152300.0,22.537,22.5549,22.4836,22.5014,152300.0
2015-01-07 12:30:00,25.24,25.34,25.17,25.34,186000.0,22.4925,22.5816,22.4301,22.5816,186000.0
2015-01-07 12:40:00,25.35,25.48,25.34,25.47,214200.0,22.5905,22.7063,22.5816,22.6974,214200.0
2015-01-07 12:50:00,25.47,25.53,25.45,25.5,239000.0,22.6974,22.7509,22.6796,22.7242,239000.0
2015-01-07 13:00:00,25.51,25.62,25.47,25.61,261800.0,22.7331,22.8311,22.6974,22.8222,261800.0
2015-01-07 13:10:00,25.61,25.72,25.6,25.67,320100.0,22.8222,22.9202,22.8133,22.8757,320100.0
2015-01-07 13:20:00,25.66,25.7,25.62,25.68,171400.0,22.8668,22.9024,22.8311,22.8846,171400.0
2015-01-07 13:30:00,25.68,25.69,25.61,25.68,262300.0,22.8846,22.8935,22.8222,22.8846,262300.0
2015-01-07 13:40:00,25.68,25.68,25.56,25.6,358000.0,22.8846,22.8846,22.7776,22.8133,358000.0
2015-01-07 13:50:00,25.6,25.6,25.44,25.46,124000.0,22.8133,22.8133,22.6707,22.6885,124000.0
2015-01-07 14:00:00,25.45,25.57,25.41,25.51,305200.0,22.6796,22.7865,22.644,22.7331,305200.0
2015-01-07 14:10:00,25.52,25.55,25.4,25.4,141100.0,22.742,22.7687,22.6351,22.6351,141100.0
2015-01-07 14:20:00,25.41,25.41,25.29,25.35,193100.0,22.644,22.644,22.537,22.5905,193100.0
2015-01-07 14:30:00,25.35,25.43,25.34,25.42,158700.0,22.5905,22.6618,22.5816,22.6529,158700.0
2015-01-07 14:40:00,25.42,25.42,25.36,25.38,141600.0,22.6529,22.6529,22.5994,22.6172,141600.0
2015-01-07 14:50:00,25.37,25.38,25.19,25.23,197200.0,22.6083,22.6172,22.4479,22.4836,197200.0
2015-01-07 15:00:00,25.23,25.42,25.22,25.42,164400.0,22.4836,22.6529,22.4746,22.6529,164400.0
2015-01-07 15:10:00,25.42,25.46,25.39,25.45,190800.0,22.6529,22.6885,22.6261,22.6796,190800.0
2015-01-07 15:20:00,25.46,25.47,25.34,25.47,149400.0,22.6885,22.6974,22.5816,22.6974,149400.0
2015-01-07 15:30:00,25.46,25.52,25.36,25.41,394400.0,22.6885,22.742,22.5994,22.644,394400.0
2015-01-07 15:40:00,25.41,25.44,25.37,25.42,321200.0,22.644,22.6707,22.6083,22.6529,321200.0
2015-01-07 15:50:00,25.43,25.45,25.32,25.33,771700.0,22.6618,22.6796,22.5638,22.5727,771700.0
2015-01-08 09:30:00,25.59,25.93,25.55,25.93,459200.0,22.8044,23.1074,22.7687,23.1074,459200.0
2015-01-08 09:40:00,25.93,26.08,25.82,25.84,402500.0,23.1074,23.241,23.0093,23.0272,402500.0
2015-01-08 09:50:00,25.85,25.9,25.77,25.9,241100.0,23.0361,23.0806,22.9648,23.0806,241100.0
2015-01-08 10:00:00,25.9,26.01,25.76,25.87,288800.0,23.0806,23.1787,22.9559,23.0539,288800.0
2015-01-08 10:10:00,25.88,26.01,25.86,25.92,300700.0,23.0628,23.1787,23.045,23.0984,300700.0
2015-01-08 10:20:00,25.92,25.94,25.71,25.73,290300.0,23.0984,23.1163,22.9113,22.9291,290300.0
2015-01-08 10:30:00,25.73,25.82,25.72,25.82,516100.0,22.9291,23.0093,22.9202,23.0093,516100.0
2015-01-08 10:40:00,25.82,25.95,25.79,25.92,117000.0,23.0093,23.1252,22.9826,23.0984,117000.0
2015-01-08 10:50:00,25.92,25.94,25.84,25.89,142600.0,23.0984,23.1163,23.0272,23.0717,142600.0
2015-01-08 11:00:00,25.89,25.94,25.81,25.91,216200.0,23.0717,23.1163,23.0004,23.0895,216200.0
2015-01-08 11:10:00,25.91,26.1,25.91,26.08,346800.0,23.0895,23.2589,23.0895,23.241,346800.0
2015-01-08 11:20:00,26.09,26.17,26.06,26.14,234200.0,23.2499,23.3212,23.2232,23.2945,234200.0
2015-01-08 11:30:00,26.14,26.21,26.13,26.19,240800.0,23.2945,23.3569,23.2856,23.3391,240800.0
2015-01-08 11:40:00,26.19,26.2,26.1,26.11,192200.0,23.3391,23.348,23.2589,23.2678,192200.0
2015-01-08 11:50:00,26.1,26.17,26.05,26.1,148100.0,23.2589,23.3212,23.2143,23.2589,148100.0
2015-01-08 12:00:00,26.11,26.14,25.99,26.0,181800.0,23.2678,23.2945,23.1608,23.1697,181800.0
2015-01-08 12:10:00,26.01,26.01,25.9,25.97,124000.0,23.1787,23.1787,23.0806,23.143,124000.0
2015-01-08 12:20:00,25.97,25.97,25.88,25.95,76400.0,23.143,23.143,23.0628,23.1252,76400.0
2015-01-08 12:30:00,25.95,25.98,25.94,25.96,54700.0,23.1252,23.1519,23.1163,23.1341,54700.0
2015-01-08 12:40:00,25.96,25.97,25.84,25.85,171000.0,23.1341,23.143,23.0272,23.0361,171000.0
2015-01-08 12:50:00,25.85,25.89,25.84,25.89,46300.0,23.0361,23.0717,23.0272,23.0717,46300.0
2015-01-08 13:00:00,25.89,25.93,25.88,25.93,102900.0,23.0717,23.1074,23.0628,23.1074,102900.0
2015-01-08 13:10:00,25.93,25.96,25.9,25.95,91800.0,23.1074,23.1341,23.0806,23.1252,91800.0
2015-01-08 13:20:00,25.95,25.99,25.94,25.96,62200.0,23.1252,23.1608,23.1163,23.1341,62200.0
2015-01-08 13:30:00,25.97,26.05,25.96,26.03,83900.0,23.143,23.2143,23.1341,23.1965,83900.0
2015-01-08 13:40:00,26.02,26.05,25.97,25.98,105500.0,23.1876,23.2143,23.143,23.1519,105500.0
2015-01-08 13:50:00,25.99,26.01,25.89,25.93,56400.0,23.1608,23.1787,23.0717,23.1074,56400.0
2015-01-08 14:00:00,25.93,26.05,25.93,26.04,63600.0,23.1074,23.2143,23.1074,23.2054,63600.0
2015-01-08 14:10:00,26.04,26.07,25.97,26.0,96300.0,23.2054,23.2321,23.143,23.1697,96300.0
2015-01-08 14:20:00,26.0,26.04,25.99,26.03,94200.0,23.1697,23.2054,23.1608,23.1965,94200.0
2015-01-08 14:30:00,26.03,26.08,26.0,26.04,102000.0,23.1965,23.241,23.1697,23.2054,102000.0
2015-01-08 14:40:00,26.05,26.12,26.03,26.07,124500.0,23.2143,23.2767,23.1965,23.2321,124500.0
2015-01-08 14:50:00,26.07,26.07,26.02,26.02,59100.0,23.2321,23.2321,23.1876,23.1876,59100.0
2015-01-08 15:00:00,26.03,26.05,26.02,26.02,77000.0,23.1965,23.2143,23.1876,23.1876,77000.0
2015-01-08 15:10:00,26.03,26.05,25.97,25.99,162900.0,23.1965,23.2143,23.143,23.1608,162900.0
2015-01-08 15:20:00,25.99,26.0,25.96,25.98,79300.0,23.1608,23.1697,23.1341,23.1519,79300.0
2015-01-08 15:30:00,25.98,26.0,25.94,25.94,120600.0,23.1519,23.1697,23.1163,23.1163,120600.0
2015-01-08 15:40:00,25.94,25.95,25.9,25.9,228500.0,23.1163,23.1252,23.0806,23.0806,228500.0
2015-01-08 15:50:00,25.91,25.96,25.9,25.93,884500.0,23.0895,23.1341,23.0806,23.1074,884500.0
2015-01-09 09:30:00,26.05,26.18,25.93,26.11,126900.0,23.2143,23.3301,23.1074,23.2678,126900.0
2015-01-09 09:40:00,26.1,26.26,26.03,26.06,336000.0,23.2589,23.4014,23.1965,23.2232,336000.0
2015-01-09 09:50:00,26.04,26.12,26.03,26.08,103800.0,23.2054,23.2767,23.1965,23.241,103800.0
2015-01-09 10:00:00,26.07,26.15,26.05,26.14,94300.0,23.2321,23.3034,23.2143,23.2945,94300.0
2015-01-09 10:10:00,26.15,26.25,26.14,26.21,102700.0,23.3034,23.3925,23.2945,23.3569,102700.0
2015-01-09 10:20:00,26.2,26.32,26.13,26.14,139200.0,23.348,23.4549,23.2856,23.2945,139200.0
2015-01-09 10:30:00,26.15,26.16,26.01,26.07,144300.0,23.3034,23.3123,23.1787,23.2321,144300.0
2015-01-09 10:40:00,26.07,26.15,26.0,26.1,138000.0,23.2321,23.3034,23.1697,23.2589,138000.0
2015-01-09 10:50:00,26.1,26.21,26.09,26.2,91100.0,23.2589,23.3569,23.2499,23.348,91100.0
2015-01-09 11:00:00,26.2,26.21,26.12,26.12,65200.0,23.348,23.3569,23.2767,23.2767,65200.0
2015-01-09 11:10:00,26.12,26.14,26.06,26.09,83400.0,23.2767,23.2945,23.2232,23.2499,83400.0
2015-01-09 11:20:00,26.09,26.15,26.06,26.13,73500.0,23.2499,23.3034,23.2232,23.2856,73500.0
2015-01-09 11:30:00,26.13,26.17,26.09,26.15,79000.0,23.2856,23.3212,23.2499,23.3034,79000.0
2015-01-09 11:40:00,26.15,26.29,26.11,26.27,102400.0,23.3034,23.4282,23.2678,23.4103,102400.0
2015-01-09 11:50:00,26.27,26.29,26.19,26.22,101900.0,23.4103,23.4282,23.3391,23.3658,101900.0
2015-01-09 12:00:00,26.21,26.29,26.2,26.28,120200.0,23.3569,23.4282,23.348,23.4193,120200.0
2015-01-09 12:10:00,26.28,26.34,26.26,26.33,48000.0,23.4193,23.4727,23.4014,23.4638,48000.0
2015-01-09 12:20:00,26.33,26.33,26.25,26.3,80000.0,23.4638,23.4638,23.3925,23.4371,80000.0
2015-01-09 12:30:00,26.31,26.36,26.27,26.36,58100.0,23.446,23.4906,23.4103,23.4906,58100.0
2015-01-09 12:40:00,26.37,26.44,26.36,26.39,114000.0,23.4995,23.5618,23.4906,23.5173,114000.0
2015-01-09 12:50:00,26.39,26.41,26.3,26.32,106300.0,23.5173,23.5351,23.4371,23.4549,106300.0
2015-01-09 13:00:00,26.32,26.34,26.28,26.3,90500.0,23.4549,23.4727,23.4193,23.4371,90500.0
2015-01-09 13:10:00,26.3,26.39,26.27,26.37,167200.0,23.4371,23.5173,23.4103,23.4995,167200.0
2015-01-09 13:20:00,26.38,26.4,26.34,26.39,70100.0,23.5084,23.5262,23.4727,23.5173,70100.0
2015-01-09 13:30:00,26.4,26.48,26.39,26.43,131000.0,23.5262,23.5975,23.5173,23.5529,131000.0
2015-01-09 13:40:00,26.43,26.47,26.38,26.46,104400.0,23.5529,23.5886,23.5084,23.5797,104400.0
2015-01-09 13:50:00,26.46,26.47,26.42,26.44,75400.0,23.5797,23.5886,23.544,23.5618,75400.0
2015-01-09 14:00:00,26.43,26.46,26.39,26.44,76500.0,23.5529,23.5797,23.5173,23.5618,76500.0
2015-01-09 14:10:00,26.44,26.44,26.39,26.41,134500.0,23.5618,23.5618,23.5173,23.5351,134500.0
2015-01-09 14:20:00,26.41,26.41,26.37,26.39,102000.0,23.5351,23.5351,23.4995,23.5173,102000.0
2015-01-09 14:30:00,26.39,26.39,26.3,26.32,165600.0,23.5173,23.5173,23.4371,23.4549,165600.0
2015-01-09 14:40:00,26.33,26.33,26.23,26.25,163700.0,23.4638,23.4638,23.3747,23.3925,163700.0
2015-01-09 14:50:00,26.25,26.28,26.2,26.28,112000.0,23.3925,23.4193,23.348,23.4193,112000.0
2015-01-09 15:00:00,26.27,26.34,26.25,26.32,66400.0,23.4103,23.4727,23.3925,23.4549,66400.0
2015-01-09 15:10:00,26.33,26.36,26.31,26.31,119900.0,23.4638,23.4906,23.446,23.446,119900.0
2015-01-09 15:20:00,26.32,26.34,26.28,26.3,116200.0,23.4549,23.4727,23.4193,23.4371,116200.0
2015-01-09 15:30:00,26.29,26.32,26.21,26.24,173100.0,23.4282,23.4549,23.3569,23.3836,173100.0
2015-01-09 15:40:00,26.25,26.28,26.14,26.18,379100.0,23.3925,23.4193,23.2945,23.3301,379100.0
2015-01-09 15:50:00,26.17,26.19,26.05,26.06,793400.0,23.3212,23.3391,23.2143,23.2232,793400.0
2015-01-12 09:30:00,26.22,26.29,26.05,26.07,206200.0,23.3658,23.4282,23.2143,23.2321,206200.0
2015-01-12 09:40:00,26.07,26.09,25.94,26.0,183800.0,23.2321,23.2499,23.1163,23.1697,183800.0
2015-01-12 09:50:00,26.0,26.0,25.86,25.88,161500.0,23.1697,23.1697,23.045,23.0628,161500.0
2015-01-12 10:00:00,25.88,25.9,25.78,25.89,311300.0,23.0628,23.0806,22.9737,23.0717,311300.0
2015-01-12 10:10:00,25.9,25.92,25.83,25.91,197000.0,23.0806,23.0984,23.0182,23.0895,197000.0
2015-01-12 10:20:00,25.91,25.92,25.84,25.88,133600.0,23.0895,23.0984,23.0272,23.0628,133600.0
2015-01-12 10:30:00,25.88,26.04,25.87,25.95,300300.0,23.0628,23.2054,23.0539,23.1252,300300.0
2015-01-12 10:40:00,25.95,25.98,25.89,25.96,432000.0,23.1252,23.1519,23.0717,23.1341,432000.0
2015-01-12 10:50:00,25.96,26.09,25.96,26.05,360500.0,23.1341,23.2499,23.1341,23.2143,360500.0
2015-01-12 11:00:00,26.06,26.09,25.99,26.0,322000.0,23.2232,23.2499,23.1608,23.1697,322000.0
2015-01-12 11:10:00,26.0,26.0,25.92,25.92,131800.0,23.1697,23.1697,23.0984,23.0984,131800.0
2015-01-12 11:20:00,25.92,25.95,25.87,25.9,154300.0,23.0984,23.1252,23.0539,23.0806,154300.0
2015-01-12 11:30:00,25.9,25.91,25.84,25.9,95800.0,23.0806,23.0895,23.0272,23.0806,95800.0
2015-01-12 11:40:00,25.89,25.9,25.78,25.78,102700.0,23.0717,23.0806,22.9737,22.9737,102700.0
2015-01-12 11:50:00,25.79,26.01,25.75,26.0,170800.0,22.9826,23.1787,22.947,23.1697,170800.0
2015-01-12 12:00:00,25.99,26.06,25.99,26.04,57900.0,23.1608,23.2232,23.1608,23.2054,57900.0
2015-01-12 12:10:00,26.03,26.04,25.96,26.02,89500.0,23.1965,23.2054,23.1341,23.1876,89500.0
2015-01-12 12:20:00,26.02,26.05,26.01,26.03,45100.0,23.1876,23.2143,23.1787,23.1965,45100.0
2015-01-12 12:30:00,26.03,26.11,26.03,26.09,83800.0,23.1965,23.2678,23.1965,23.2499,83800.0
2015-01-12 12:40:00,26.09,26.13,26.03,26.04,83100.0,23.2499,23.2856,23.1965,23.2054,83100.0
2015-01-12 12:50:00,26.04,26.09,26.01,26.06,109100.0,23.2054,23.2499,23.1787,23.2232,109100.0
2015-01-12 13:00:00,26.08,26.1,25.99,26.04,96300.0,23.241,23.2589,23.1608,23.2054,96300.0
2015-01-12 13:10:00,26.04,26.09,26.01,26.05,49700.0,23.2054,23.2499,23.1787,23.2143,49700.0
2015-01-12 13:20:00,26.05,26.06,25.99,26.03,90600.0,23.2143,23.2232,23.1608,23.1965,90600.0
2015-01-12 13:30:00,26.03,26.11,26.03,26.07,63500.0,23.1965,23.2678,23.1965,23.2321,63500.0
2015-01-12 13:40:00,26.08,26.13,26.06,26.11,47800.0,23.241,23.2856,23.2232,23.2678,47800.0
2015-01-12 13:50:00,26.11,26.14,26.07,26.13,60100.0,23.2678,23.2945,23.2321,23.2856,60100.0
2015-01-12 14:00:00,26.14,26.15,26.11,26.15,79200.0,23.2945,23.3034,23.2678,23.3034,79200.0
2015-01-12 14:10:00,26.15,26.17,26.11,26.12,78900.0,23.3034,23.3212,23.2678,23.2767,78900.0
2015-01-12 14:20:00,26.12,26.13,26.04,26.05,75800.0,23.2767,23.2856,23.2054,23.2143,75800.0
2015-01-12 14:30:00,26.05,26.05,26.0,26.02,78800.0,23.2143,23.2143,23.1697,23.1876,78800.0
2015-01-12 14:40:00,26.01,26.12,26.01,26.12,66700.0,23.1787,23.2767,23.1787,23.2767,66700.0
2015-01-12 14:50:00,26.12,26.19,26.11,26.18,54500.0,23.2767,23.3391,23.2678,23.3301,54500.0
2015-01-12 15:00:00,26.18,26.2,26.11,26.12,72700.0,23.3301,23.348,23.2678,23.2767,72700.0
2015-01-12 15:10:00,26.12,26.16,26.1,26.11,93000.0,23.2767,23.3123,23.2589,23.2678,93000.0
2015-01-12 15:20:00,26.11,26.12,26.06,26.09,61700.0,23.2678,23.2767,23.2232,23.2499,61700.0
2015-01-12 15:30:00,26.09,26.12,26.03,26.09,124400.0,23.2499,23.2767,23.1965,23.2499,124400.0
2015-01-12 15:40:00,26.09,26.18,26.08,26.15,175900.0,23.2499,23.3301,23.241,23.3034,175900.0
2015-01-12 15:50:00,26.14,26.14,26.07,26.08,293300.0,23.2945,23.2945,23.2321,23.241,293300.0
2015-01-13 09:30:00,26.65,26.82,26.49,26.51,307700.0,23.749,23.9005,23.6064,23.6242,307700.0
2015-01-13 09:40:00,26.52,26.81,26.49,26.65,246100.0,23.6331,23.8916,23.6064,23.749,246100.0
2015-01-13 09:50:00,26.66,26.67,26.49,26.53,370500.0,23.7579,23.7668,23.6064,23.642,370500.0
2015-01-13 10:00:00,26.54,26.64,26.52,26.61,316900.0,23.651,23.7401,23.6331,23.7133,316900.0
2015-01-13 10:10:00,26.61,26.69,26.58,26.59,99300.0,23.7133,23.7846,23.6866,23.6955,99300.0
2015-01-13 10:20:00,26.59,26.66,26.57,26.6,78300.0,23.6955,23.7579,23.6777,23.7044,78300.0
2015-01-13 10:30:00,26.6,26.62,26.43,26.5,341000.0,23.7044,23.7222,23.5529,23.6153,341000.0
2015-01-13 10:40:00,26.51,26.55,26.35,26.39,278600.0,23.6242,23.6599,23.4816,23.5173,278600.0
2015-01-13 10:50:00,26.39,26.5,26.35,26.48,246700.0,23.5173,23.6153,23.4816,23.5975,246700.0
2015-01-13 11:00:00,26.49,26.49,26.42,26.42,140400.0,23.6064,23.6064,23.544,23.544,140400.0
2015-01-13 11:10:00,26.41,26.43,26.35,26.35,75400.0,23.5351,23.5529,23.4816,23.4816,75400.0
2015-01-13 11:20:00,26.33,26.39,26.31,26.36,80400.0,23.4638,23.5173,23.446,23.4906,80400.0
2015-01-13 11:30:00,26.36,26.46,26.03,26.03,297600.0,23.4906,23.5797,23.1965,23.1965,297600.0
2015-01-13 11:40:00,26.04,26.05,25.29,25.67,1752600.0,23.2054,23.2143,22.537,22.8757,1752600.0
2015-01-13 11:50:00,25.68,25.71,25.04,25.06,823900.0,22.8846,22.9113,22.3142,22.3321,823900.0
2015-01-13 12:00:00,25.06,25.15,24.81,25.04,992900.0,22.3321,22.4123,22.1093,22.3142,992900.0
2015-01-13 12:10:00,25.03,25.08,24.71,24.82,957200.0,22.3053,22.3499,22.0202,22.1182,957200.0
2015-01-13 12:20:00,24.82,24.83,24.65,24.8,668900.0,22.1182,22.1271,21.9667,22.1004,668900.0
2015-01-13 12:30:00,24.8,24.97,24.8,24.89,433200.0,22.1004,22.2519,22.1004,22.1806,433200.0
2015-01-13 12:40:00,24.89,25.0,24.8,24.98,469300.0,22.1806,22.2786,22.1004,22.2608,469300.0
2015-01-13 12:50:00,24.98,25.09,24.96,24.97,385400.0,22.2608,22.3588,22.243,22.2519,385400.0
2015-01-13 13:00:00,24.97,25.0,24.87,24.89,165100.0,22.2519,22.2786,22.1627,22.1806,165100.0
2015-01-13 13:10:00,24.9,24.91,24.71,24.73,192800.0,22.1895,22.1984,22.0202,22.038,192800.0
2015-01-13 13:20:00,24.73,24.76,24.61,24.64,190600.0,22.038,22.0647,21.9311,21.9578,190600.0
2015-01-13 13:30:00,24.64,24.65,24.52,24.56,312500.0,21.9578,21.9667,21.8508,21.8865,312500.0
2015-01-13 13:40:00,24.56,24.6,24.41,24.6,494600.0,21.8865,21.9221,21.7528,21.9221,494600.0
2015-01-13 13:50:00,24.6,24.6,24.3,24.35,436700.0,21.9221,21.9221,21.6548,21.6994,436700.0
2015-01-13 14:00:00,24.35,24.35,24.09,24.1,586800.0,21.6994,21.6994,21.4677,21.4766,586800.0
2015-01-13 14:10:00,24.1,24.18,24.0,24.16,485400.0,21.4766,21.5479,21.3875,21.53,485400.0
2015-01-13 14:20:00,24.16,24.25,24.05,24.23,446100.0,21.53,21.6102,21.432,21.5924,446100.0
2015-01-13 14:30:00,24.23,24.54,24.22,24.52,794700.0,21.5924,21.8687,21.5835,21.8508,794700.0
2015-01-13 14:40:00,24.52,24.54,24.44,24.46,278800.0,21.8508,21.8687,21.7796,21.7974,278800.0
2015-01-13 14:50:00,24.46,24.47,24.35,24.39,702000.0,21.7974,21.8063,21.6994,21.735,702000.0
2015-01-13 15:00:00,24.38,24.45,24.37,24.39,827800.0,21.7261,21.7885,21.7172,21.735,827800.0
2015-01-13 15:10:00,24.39,24.53,24.38,24.44,608900.0,21.735,21.8598,21.7261,21.7796,608900.0
2015-01-13 15:20:00,24.44,24.52,24.44,24.5,558600.0,21.7796,21.8508,21.7796,21.833,558600.0
2015-01-13 15:30:00,24.5,24.72,24.46,24.71,573100.0,21.833,22.0291,21.7974,22.0202,573100.0
2015-01-13 15:40:00,24.72,24.75,24.65,24.66,623800.0,22.0291,22.0558,21.9667,21.9756,623800.0
2015-01-13 15:50:00,24.66,24.84,24.64,24.82,1689300.0,21.9756,22.136,21.9578,22.1182,1689300.0
2015-01-14 09:30:00,24.46,24.92,24.41,24.79,208900.0,21.7974,22.2073,21.7528,22.0915,208900.0
2015-01-14 09:40:00,24.78,24.9,24.61,24.82,213300.0,22.0825,22.1895,21.9311,22.1182,213300.0
2015-01-14 09:50:00,24.83,24.92,24.74,24.86,149200.0,22.1271,22.2073,22.0469,22.1538,149200.0
2015-01-14 10:00:00,24.85,24.93,24.76,24.91,119800.0,22.1449,22.2162,22.0647,22.1984,119800.0
2015-01-14 10:10:00,24.92,24.97,24.69,24.69,768700.0,22.2073,22.2519,22.0023,22.0023,768700.0
2015-01-14 10:20:00,24.7,24.7,24.53,24.61,428200.0,22.0113,22.0113,21.8598,21.9311,428200.0
2015-01-14 10:30:00,24.6,24.63,24.43,24.44,252700.0,21.9221,21.9489,21.7706,21.7796,252700.0
2015-01-14 10:40:00,24.44,24.55,24.36,24.48,538200.0,21.7796,21.8776,21.7083,21.8152,538200.0
2015-01-14 10:50:00,24.48,24.52,24.42,24.48,71200.0,21.8152,21.8508,21.7617,21.8152,71200.0
2015-01-14 11:00:00,24.48,24.5,24.25,24.28,284800.0,21.8152,21.833,21.6102,21.637,284800.0
2015-01-14 11:10:00,24.28,24.4,24.28,24.36,92600.0,21.637,21.7439,21.637,21.7083,92600.0
2015-01-14 11:20:00,24.36,24.44,24.35,24.4,115700.0,21.7083,21.7796,21.6994,21.7439,115700.0
2015-01-14 11:30:00,24.41,24.61,24.34,24.61,324800.0,21.7528,21.9311,21.6904,21.9311,324800.0
2015-01-14 11:40:00,24.61,24.7,24.57,24.66,235000.0,21.9311,22.0113,21.8954,21.9756,235000.0
2015-01-14 11:50:00,24.66,24.67,24.45,24.5,342000.0,21.9756,21.9845,21.7885,21.833,342000.0
2015-01-14 12:00:00,24.51,24.55,24.47,24.51,95600.0,21.8419,21.8776,21.8063,21.8419,95600.0
2015-01-14 12:10:00,24.51,24.64,24.46,24.62,245700.0,21.8419,21.9578,21.7974,21.94,245700.0
2015-01-14 12:20:00,24.62,24.64,24.5,24.52,100800.0,21.94,21.9578,21.833,21.8508,100800.0
2015-01-14 12:30:00,24.53,24.62,24.53,24.59,96700.0,21.8598,21.94,21.8598,21.9132,96700.0
2015-01-14 12:40:00,24.6,24.61,24.5,24.53,103700.0,21.9221,21.9311,21.833,21.8598,103700.0
2015-01-14 12:50:00,24.52,24.53,24.5,24.51,101100.0,21.8508,21.8598,21.833,21.8419,101100.0
2015-01-14 13:00:00,24.51,24.52,24.41,24.43,98900.0,21.8419,21.8508,21.7528,21.7706,98900.0
2015-01-14 13:10:00,24.43,24.48,24.38,24.41,210900.0,21.7706,21.8152,21.7261,21.7528,210900.0
2015-01-14 13:20:00,24.4,24.42,24.36,24.39,73600.0,21.7439,21.7617,21.7083,21.735,73600.0
2015-01-14 13:30:00,24.39,24.39,24.27,24.28,135800.0,21.735,21.735,21.6281,21.637,135800.0
2015-01-14 13:40:00,24.27,24.29,24.2,24.27,114700.0,21.6281,21.6459,21.5657,21.6281,114700.0
2015-01-14 13:50:00,24.27,24.35,24.19,24.35,156600.0,21.6281,21.6994,21.5568,21.6994,156600.0
2015-01-14 14:00:00,24.35,24.45,24.33,24.4,78200.0,21.6994,21.7885,21.6815,21.7439,78200.0
2015-01-14 14:10:00,24.4,24.53,24.39,24.53,94100.0,21.7439,21.8598,21.735,21.8598,94100.0
2015-01-14 14:20:00,24.52,24.57,24.45,24.56,109400.0,21.8508,21.8954,21.7885,21.8865,109400.0
2015-01-14 14:30:00,24.56,24.7,24.54,24.64,551000.0,21.8865,22.0113,21.8687,21.9578,551000.0
2015-01-14 14:40:00,24.64,24.89,24.64,24.89,460200.0,21.9578,22.1806,21.9578,22.1806,460200.0
2015-01-14 14:50:00,24.89,24.93,24.8,24.84,223700.0,22.1806,22.2162,22.1004,22.136,223700.0
2015-01-14 15:00:00,24.84,24.91,24.83,24.89,214100.0,22.136,22.1984,22.1271,22.1806,214100.0
2015-01-14 15:10:00,24.9,25.18,24.88,25.17,464700.0,22.1895,22.439,22.1717,22.4301,464700.0
2015-01-14 15:20:00,25.16,25.18,25.0,25.05,357900.0,22.4212,22.439,22.2786,22.3232,357900.0
2015-01-14 15:30:00,25.05,25.09,24.96,25.06,262700.0,22.3232,22.3588,22.243,22.3321,262700.0
2015-01-14 15:40:00,25.06,25.15,25.05,25.1,373400.0,22.3321,22.4123,22.3232,22.3677,373400.0
2015-01-14 15:50:00,25.11,25.15,25.1,25.15,901800.0,22.3766,22.4123,22.3677,22.4123,901800.0
2015-01-15 09:30:00,25.01,25.29,24.51,24.59,382200.0,22.2875,22.537,21.8419,21.9132,382200.0
2015-01-15 09:40:00,24.59,24.66,24.18,24.18,543400.0,21.9132,21.9756,21.5479,21.5479,543400.0
2015-01-15 09:50:00,24.19,24.32,24.09,24.19,367200.0,21.5568,21.6726,21.4677,21.5568,367200.0
2015-01-15 10:00:00,24.19,24.19,23.87,24.1,352900.0,21.5568,21.5568,21.2716,21.4766,352900.0
2015-01-15 10:10:00,24.1,24.26,24.02,24.23,273100.0,21.4766,21.6191,21.4053,21.5924,273100.0
2015-01-15 10:20:00,24.23,24.26,24.02,24.02,209400.0,21.5924,21.6191,21.4053,21.4053,209400.0
2015-01-15 10:30:00,24.03,24.09,23.88,23.91,230300.0,21.4142,21.4677,21.2805,21.3072,230300.0
2015-01-15 10:40:00,23.91,24.05,23.87,24.0,533400.0,21.3072,21.432,21.2716,21.3875,533400.0
2015-01-15 10:50:00,24.0,24.01,23.9,23.96,210700.0,21.3875,21.3964,21.2983,21.3518,210700.0
2015-01-15 11:00:00,23.97,24.0,23.84,23.9,446300.0,21.3607,21.3875,21.2449,21.2983,446300.0
2015-01-15 11:10:00,23.89,24.04,23.89,23.95,398000.0,21.2894,21.4231,21.2894,21.3429,398000.0
2015-01-15 11:20:00,23.96,24.02,23.91,23.99,422100.0,21.3518,21.4053,21.3072,21.3785,422100.0
2015-01-15 11:30:00,23.98,23.99,23.58,23.61,954000.0,21.3696,21.3785,21.0132,21.0399,954000.0
2015-01-15 11:40:00,23.62,23.66,23.15,23.2,1002500.0,21.0488,21.0845,20.63,20.6745,1002500.0
2015-01-15 11:50:00,23.2,23.41,23.13,23.41,831500.0,20.6745,20.8617,20.6122,20.8617,831500.0
2015-01-15 12:00:00,23.4,23.71,23.39,23.6,665500.0,20.8528,21.129,20.8439,21.031,665500.0
2015-01-15 12:10:00,23.59,23.67,23.52,23.53,227400.0,21.0221,21.0934,20.9597,20.9686,227400.0
2015-01-15 12:20:00,23.53,23.74,23.52,23.71,191400.0,20.9686,21.1558,20.9597,21.129,191400.0
2015-01-15 12:30:00,23.7,23.71,23.38,23.38,238000.0,21.1201,21.129,20.8349,20.8349,238000.0
2015-01-15 12:40:00,23.37,23.4,23.2,23.24,299600.0,20.826,20.8528,20.6745,20.7102,299600.0
2015-01-15 12:50:00,23.25,23.39,23.24,23.39,224500.0,20.7191,20.8439,20.7102,20.8439,224500.0
2015-01-15 13:00:00,23.39,23.47,23.3,23.33,263000.0,20.8439,20.9151,20.7637,20.7904,263000.0
2015-01-15 13:10:00,23.33,23.45,23.32,23.39,131800.0,20.7904,20.8973,20.7815,20.8439,131800.0
2015-01-15 13:20:00,23.39,23.39,23.29,23.31,139000.0,20.8439,20.8439,20.7547,20.7726,139000.0
2015-01-15 13:30:00,23.3,23.38,23.3,23.32,137200.0,20.7637,20.8349,20.7637,20.7815,137200.0
2015-01-15 13:40:00,23.31,23.35,23.23,23.3,129400.0,20.7726,20.8082,20.7013,20.7637,129400.0
2015-01-15 13:50:00,23.3,23.38,23.29,23.34,208400.0,20.7637,20.8349,20.7547,20.7993,208400.0
2015-01-15 14:00:00,23.35,23.36,23.31,23.32,147800.0,20.8082,20.8171,20.7726,20.7815,147800.0
2015-01-15 14:10:00,23.32,23.45,23.3,23.41,240900.0,20.7815,20.8973,20.7637,20.8617,240900.0
2015-01-15 14:20:00,23.41,23.44,23.37,23.42,340200.0,20.8617,20.8884,20.826,20.8706,340200.0
2015-01-15 14:30:00,23.42,23.43,23.36,23.41,149000.0,20.8706,20.8795,20.8171,20.8617,149000.0
2015-01-15 14:40:00,23.41,23.43,23.31,23.32,139400.0,20.8617,20.8795,20.7726,20.7815,139400.0
2015-01-15 14:50:00,23.31,23.38,23.3,23.36,253800.0,20.7726,20.8349,20.7637,20.8171,253800.0
2015-01-15 15:00:00,23.35,23.37,23.23,23.23,153900.0,20.8082,20.826,20.7013,20.7013,153900.0
2015-01-15 15:10:00,23.23,23.28,23.13,23.27,287400.0,20.7013,20.7458,20.6122,20.7369,287400.0
2015-01-15 15:20:00,23.27,23.27,23.16,23.17,235600.0,20.7369,20.7369,20.6389,20.6478,235600.0
2015-01-15 15:30:00,23.16,23.27,23.11,23.22,368600.0,20.6389,20.7369,20.5943,20.6924,368600.0
2015-01-15 15:40:00,23.22,23.26,23.18,23.23,446900.0,20.6924,20.728,20.6567,20.7013,446900.0
2015-01-15 15:50:00,23.23,23.27,23.18,23.18,867800.0,20.7013,20.7369,20.6567,20.6567,867800.0
2015-01-16 09:30:00,23.03,23.09,22.35,22.36,1005600.0,20.523,20.5765,19.9171,19.926,1005600.0
2015-01-16 09:40:00,22.35,22.67,22.25,22.58,1029700.0,19.9171,20.2022,19.828,20.122,1029700.0
2015-01-16 09:50:00,22.58,22.64,22.39,22.43,431000.0,20.122,20.1755,19.9527,19.9884,431000.0
2015-01-16 10:00:00,22.44,22.55,22.41,22.46,404000.0,19.9973,20.0953,19.9705,20.0151,404000.0
2015-01-16 10:10:00,22.47,22.49,22.11,22.32,808500.0,20.024,20.0418,19.7032,19.8903,808500.0
2015-01-16 10:20:00,22.33,22.66,22.21,22.64,1056700.0,19.8992,20.1933,19.7923,20.1755,1056700.0
2015-01-16 10:30:00,22.64,22.78,22.63,22.78,535200.0,20.1755,20.3003,20.1666,20.3003,535200.0
2015-01-16 10:40:00,22.78,23.21,22.76,23.16,1084000.0,20.3003,20.6834,20.2824,20.6389,1084000.0
2015-01-16 10:50:00,23.15,23.41,23.14,23.3,745600.0,20.63,20.8617,20.6211,20.7637,745600.0
2015-01-16 11:00:00,23.3,23.38,23.23,23.25,353600.0,20.7637,20.8349,20.7013,20.7191,353600.0
2015-01-16 11:10:00,23.25,23.42,23.23,23.4,358700.0,20.7191,20.8706,20.7013,20.8528,358700.0
2015-01-16 11:20:00,23.4,23.5,23.39,23.44,448000.0,20.8528,20.9419,20.8439,20.8884,448000.0
2015-01-16 11:30:00,23.45,23.6,23.43,23.53,383100.0,20.8973,21.031,20.8795,20.9686,383100.0
2015-01-16 11:40:00,23.53,23.53,23.42,23.51,239500.0,20.9686,20.9686,20.8706,20.9508,239500.0
2015-01-16 11:50:00,23.5,23.61,23.48,23.6,156200.0,20.9419,21.0399,20.9241,21.031,156200.0
2015-01-16 12:00:00,23.61,23.69,23.42,23.44,443900.0,21.0399,21.1112,20.8706,20.8884,443900.0
2015-01-16 12:10:00,23.44,23.5,23.4,23.43,156000.0,20.8884,20.9419,20.8528,20.8795,156000.0
2015-01-16 12:20:00,23.43,23.45,23.36,23.45,104200.0,20.8795,20.8973,20.8171,20.8973,104200.0
2015-01-16 12:30:00,23.44,23.48,23.41,23.45,68000.0,20.8884,20.9241,20.8617,20.8973,68000.0
2015-01-16 12:40:00,23.45,23.55,23.44,23.5,121700.0,20.8973,20.9864,20.8884,20.9419,121700.0
2015-01-16 12:50:00,23.5,23.51,23.4,23.43,82800.0,20.9419,20.9508,20.8528,20.8795,82800.0
2015-01-16 13:00:00,23.43,23.46,23.34,23.44,92200.0,20.8795,20.9062,20.7993,20.8884,92200.0
2015-01-16 13:10:00,23.44,23.46,23.37,23.38,89600.0,20.8884,20.9062,20.826,20.8349,89600.0
2015-01-16 13:20:00,23.38,23.45,23.36,23.37,202800.0,20.8349,20.8973,20.8171,20.826,202800.0
2015-01-16 13:30:00,23.37,23.46,23.37,23.42,67000.0,20.826,20.9062,20.826,20.8706,67000.0
2015-01-16 13:40:00,23.41,23.49,23.35,23.47,105500.0,20.8617,20.933,20.8082,20.9151,105500.0
2015-01-16 13:50:00,23.48,23.58,23.47,23.57,226900.0,20.9241,21.0132,20.9151,21.0043,226900.0
2015-01-16 14:00:00,23.56,23.57,23.5,23.5,112300.0,20.9953,21.0043,20.9419,20.9419,112300.0
2015-01-16 14:10:00,23.5,23.51,23.44,23.5,127300.0,20.9419,20.9508,20.8884,20.9419,127300.0
2015-01-16 14:20:00,23.49,23.58,23.48,23.58,179300.0,20.933,21.0132,20.9241,21.0132,179300.0
2015-01-16 14:30:00,23.58,23.59,23.51,23.54,133400.0,21.0132,21.0221,20.9508,20.9775,133400.0
2015-01-16 14:40:00,23.54,23.6,23.52,23.55,88700.0,20.9775,21.031,20.9597,20.9864,88700.0
2015-01-16 14:50:00,23.56,23.63,23.55,23.62,109800.0,20.9953,21.0577,20.9864,21.0488,109800.0
2015-01-16 15:00:00,23.61,23.65,23.56,23.64,143100.0,21.0399,21.0756,20.9953,21.0666,143100.0
2015-01-16 15:10:00,23.63,23.74,23.6,23.73,224600.0,21.0577,21.1558,21.031,21.1468,224600.0
2015-01-16 15:20:00,23.74,23.79,23.72,23.73,268400.0,21.1558,21.2003,21.1379,21.1468,268400.0
2015-01-16 15:30:00,23.72,23.79,23.72,23.79,191100.0,21.1379,21.2003,21.1379,21.2003,191100.0
2015-01-16 15:40:00,23.79,23.85,23.78,23.8,482300.0,21.2003,21.2538,21.1914,21.2092,482300.0
2015-01-16 15:50:00,23.8,23.81,23.73,23.76,710700.0,21.2092,21.2181,21.1468,21.1736,710700.0
2015-01-20 09:30:00,23.72,23.72,23.0,23.05,322100.0,21.1379,21.1379,20.4963,20.5409,322100.0
2015-01-20 09:40:00,23.06,23.09,22.71,22.72,563000.0,20.5498,20.5765,20.2379,20.2468,563000.0
2015-01-20 09:50:00,22.72,22.86,22.67,22.76,179600.0,20.2468,20.3715,20.2022,20.2824,179600.0
2015-01-20 10:00:00,22.76,22.85,22.7,22.84,243500.0,20.2824,20.3626,20.229,20.3537,243500.0
2015-01-20 10:10:00,22.84,23.05,22.78,22.96,648800.0,20.3537,20.5409,20.3003,20.4607,648800.0
2015-01-20 10:20:00,22.96,23.03,22.88,22.95,152800.0,20.4607,20.523,20.3894,20.4518,152800.0
2015-01-20 10:30:00,22.96,22.98,22.75,22.85,168300.0,20.4607,20.4785,20.2735,20.3626,168300.0
2015-01-20 10:40:00,22.83,23.02,22.82,23.02,160600.0,20.3448,20.5141,20.3359,20.5141,160600.0
2015-01-20 10:50:00,23.03,23.03,22.82,22.84,98800.0,20.523,20.523,20.3359,20.3537,98800.0
2015-01-20 11:00:00,22.83,22.96,22.78,22.93,131700.0,20.3448,20.4607,20.3003,20.4339,131700.0
2015-01-20 11:10:00,22.93,23.02,22.91,23.02,100900.0,20.4339,20.5141,20.4161,20.5141,100900.0
2015-01-20 11:20:00,23.02,23.02,22.88,22.96,106200.0,20.5141,20.5141,20.3894,20.4607,106200.0
2015-01-20 11:30:00,22.96,22.96,22.86,22.87,48300.0,20.4607,20.4607,20.3715,20.3805,48300.0
2015-01-20 11:40:00,22.88,22.88,22.72,22.81,77900.0,20.3894,20.3894,20.2468,20.327,77900.0
2015-01-20 11:50:00,22.81,22.82,22.78,22.81,160100.0,20.327,20.3359,20.3003,20.327,160100.0
2015-01-20 12:00:00,22.81,22.83,22.75,22.83,90800.0,20.327,20.3448,20.2735,20.3448,90800.0
2015-01-20 12:10:00,22.83,22.85,22.79,22.84,66900.0,20.3448,20.3626,20.3092,20.3537,66900.0
2015-01-20 12:20:00,22.83,22.88,22.81,22.87,41200.0,20.3448,20.3894,20.327,20.3805,41200.0
2015-01-20 12:30:00,22.88,22.88,22.83,22.87,29000.0,20.3894,20.3894,20.3448,20.3805,29000.0
2015-01-20 12:40:00,22.88,22.88,22.81,22.83,41000.0,20.3894,20.3894,20.327,20.3448,41000.0
2015-01-20 12:50:00,22.83,22.86,22.74,22.77,49300.0,20.3448,20.3715,20.2646,20.2913,49300.0
2015-01-20 13:00:00,22.76,22.76,22.63,22.66,71900.0,20.2824,20.2824,20.1666,20.1933,71900.0
2015-01-20 13:10:00,22.64,22.74,22.64,22.71,63300.0,20.1755,20.2646,20.1755,20.2379,63300.0
2015-01-20 13:20:00,22.72,22.81,22.72,22.73,73500.0,20.2468,20.327,20.2468,20.2557,73500.0
2015-01-20 13:30:00,22.73,22.8,22.71,22.8,111900.0,20.2557,20.3181,20.2379,20.3181,111900.0
2015-01-20 13:40:00,22.8,22.8,22.73,22.79,81500.0,20.3181,20.3181,20.2557,20.3092,81500.0
2015-01-20 13:50:00,22.8,22.82,22.75,22.76,70000.0,20.3181,20.3359,20.2735,20.2824,70000.0
2015-01-20 14:00:00,22.75,22.8,22.72,22.79,97700.0,20.2735,20.3181,20.2468,20.3092,97700.0
2015-01-20 14:10:00,22.79,22.79,22.7,22.76,79400.0,20.3092,20.3092,20.229,20.2824,79400.0
2015-01-20 14:20:00,22.76,22.78,22.7,22.71,84700.0,20.2824,20.3003,20.229,20.2379,84700.0
2015-01-20 14:30:00,22.72,22.85,22.71,22.79,110200.0,20.2468,20.3626,20.2379,20.3092,110200.0
2015-01-20 14:40:00,22.78,22.98,22.78,22.98,179200.0,20.3003,20.4785,20.3003,20.4785,179200.0
2015-01-20 14:50:00,22.98,22.99,22.83,22.89,118200.0,20.4785,20.4874,20.3448,20.3983,118200.0
2015-01-20 15:00:00,22.88,22.95,22.83,22.91,112000.0,20.3894,20.4518,20.3448,20.4161,112000.0
2015-01-20 15:10:00,22.9,22.96,22.86,22.93,145600.0,20.4072,20.4607,20.3715,20.4339,145600.0
2015-01-20 15:20:00,22.93,22.98,22.88,22.94,130900.0,20.4339,20.4785,20.3894,20.4428,130900.0
2015-01-20 15:30:00,22.94,22.97,22.86,22.95,161800.0,20.4428,20.4696,20.3715,20.4518,161800.0
2015-01-20 15:40:00,22.95,22.98,22.92,22.96,228400.0,20.4518,20.4785,20.425,20.4607,228400.0
2015-01-20 15:50:00,22.96,22.97,22.91,22.95,396500.0,20.4607,20.4696,20.4161,20.4518,396500.0
2015-01-21 09:30:00,22.99,23.42,22.98,23.36,307300.0,20.4874,20.8706,20.4785,20.8171,307300.0
2015-01-21 09:40:00,23.37,23.56,23.27,23.42,481600.0,20.826,20.9953,20.7369,20.8706,481600.0
2015-01-21 09:50:00,23.44,23.47,23.27,23.4,233300.0,20.8884,20.9151,20.7369,20.8528,233300.0
2015-01-21 10:00:00,23.4,23.56,23.33,23.33,216100.0,20.8528,20.9953,20.7904,20.7904,216100.0
2015-01-21 10:10:00,23.34,23.34,23.16,23.29,150400.0,20.7993,20.7993,20.6389,20.7547,150400.0
2015-01-21 10:20:00,23.29,23.31,23.17,23.17,95100.0,20.7547,20.7726,20.6478,20.6478,95100.0
2015-01-21 10:30:00,23.18,23.25,23.07,23.14,142100.0,20.6567,20.7191,20.5587,20.6211,142100.0
2015-01-21 10:40:00,23.14,23.27,23.07,23.27,128600.0,20.6211,20.7369,20.5587,20.7369,128600.0
2015-01-21 10:50:00,23.28,23.34,23.25,23.27,121300.0,20.7458,20.7993,20.7191,20.7369,121300.0
2015-01-21 11:00:00,23.27,23.32,23.19,23.21,66900.0,20.7369,20.7815,20.6656,20.6834,66900.0
2015-01-21 11:10:00,23.21,23.23,23.13,23.2,70900.0,20.6834,20.7013,20.6122,20.6745,70900.0
2015-01-21 11:20:00,23.2,23.22,23.12,23.22,56400.0,20.6745,20.6924,20.6032,20.6924,56400.0
2015-01-21 11:30:00,23.23,23.29,23.21,23.22,64600.0,20.7013,20.7547,20.6834,20.6924,64600.0
2015-01-21 11:40:00,23.21,23.23,23.16,23.23,47000.0,20.6834,20.7013,20.6389,20.7013,47000.0
2015-01-21 11:50:00,23.23,23.28,23.23,23.24,47200.0,20.7013,20.7458,20.7013,20.7102,47200.0
2015-01-21 12:00:00,23.24,23.27,23.2,23.22,47800.0,20.7102,20.7369,20.6745,20.6924,47800.0
2015-01-21 12:10:00,23.22,23.31,23.22,23.31,45600.0,20.6924,20.7726,20.6924,20.7726,45600.0
2015-01-21 12:20:00,23.3,23.4,23.3,23.39,214000.0,20.7637,20.8528,20.7637,20.8439,214000.0
2015-01-21 12:30:00,23.4,23.41,23.37,23.4,76100.0,20.8528,20.8617,20.826,20.8528,76100.0
2015-01-21 12:40:00,23.41,23.42,23.33,23.41,81900.0,20.8617,20.8706,20.7904,20.8617,81900.0
2015-01-21 12:50:00,23.4,23.41,23.34,23.38,131300.0,20.8528,20.8617,20.7993,20.8349,131300.0
2015-01-21 13:00:00,23.38,23.45,23.34,23.45,98000.0,20.8349,20.8973,20.7993,20.8973,98000.0
2015-01-21 13:10:00,23.44,23.49,23.42,23.47,85600.0,20.8884,20.933,20.8706,20.9151,85600.0
2015-01-21 13:20:00,23.47,23.47,23.33,23.34,66500.0,20.9151,20.9151,20.7904,20.7993,66500.0
2015-01-21 13:30:00,23.33,23.35,23.29,23.32,64700.0,20.7904,20.8082,20.7547,20.7815,64700.0
2015-01-21 13:40:00,23.31,23.33,23.27,23.31,100900.0,20.7726,20.7904,20.7369,20.7726,100900.0
2015-01-21 13:50:00,23.3,23.31,23.22,23.23,77400.0,20.7637,20.7726,20.6924,20.7013,77400.0
2015-01-21 14:00:00,23.23,23.29,23.2,23.25,74500.0,20.7013,20.7547,20.6745,20.7191,74500.0
2015-01-21 14:10:00,23.25,23.31,23.23,23.25,68200.0,20.7191,20.7726,20.7013,20.7191,68200.0
2015-01-21 14:20:00,23.26,23.3,23.25,23.28,55500.0,20.728,20.7637,20.7191,20.7458,55500.0
2015-01-21 14:30:00,23.28,23.31,23.22,23.23,77400.0,20.7458,20.7726,20.6924,20.7013,77400.0
2015-01-21 14:40:00,23.23,23.34,23.22,23.34,70100.0,20.7013,20.7993,20.6924,20.7993,70100.0
2015-01-21 14:50:00,23.34,23.35,23.24,23.26,130500.0,20.7993,20.8082,20.7102,20.728,130500.0
2015-01-21 15:00:00,23.27,23.28,23.23,23.24,75200.0,20.7369,20.7458,20.7013,20.7102,75200.0
2015-01-21 15:10:00,23.24,23.37,23.2,23.36,101900.0,20.7102,20.826,20.6745,20.8171,101900.0
2015-01-21 15:20:00,23.36,23.37,23.31,23.33,76400.0,20.8171,20.826,20.7726,20.7904,76400.0
2015-01-21 15:30:00,23.32,23.41,23.31,23.39,121300.0,20.7815,20.8617,20.7726,20.8439,121300.0
2015-01-21 15:40:00,23.39,23.46,23.35,23.41,163700.0,20.8439,20.9062,20.8082,20.8617,163700.0
2015-01-21 15:50:00,23.42,23.48,23.4,23.41,382100.0,20.8706,20.9241,20.8528,20.8617,382100.0
2015-01-22 09:30:00,23.52,23.67,23.29,23.46,156000.0,20.9597,21.0934,20.7547,20.9062,156000.0
2015-01-22 09:40:00,23.42,23.49,23.22,23.35,107800.0,20.8706,20.933,20.6924,20.8082,107800.0
2015-01-22 09:50:00,23.34,23.39,23.27,23.38,78000.0,20.7993,20.8439,20.7369,20.8349,78000.0
2015-01-22 10:00:00,23.38,23.56,23.38,23.56,326000.0,20.8349,20.9953,20.8349,20.9953,326000.0
2015-01-22 10:10:00,23.55,23.61,23.5,23.59,203800.0,20.9864,21.0399,20.9419,21.0221,203800.0
2015-01-22 10:20:00,23.6,23.76,23.57,23.73,321400.0,21.031,21.1736,21.0043,21.1468,321400.0
2015-01-22 10:30:00,23.73,23.76,23.63,23.66,465900.0,21.1468,21.1736,21.0577,21.0845,465900.0
2015-01-22 10:40:00,23.66,23.72,23.6,23.67,173100.0,21.0845,21.1379,21.031,21.0934,173100.0
2015-01-22 10:50:00,23.67,23.8,23.67,23.76,95600.0,21.0934,21.2092,21.0934,21.1736,95600.0
2015-01-22 11:00:00,23.76,23.78,23.64,23.65,191400.0,21.1736,21.1914,21.0666,21.0756,191400.0
2015-01-22 11:10:00,23.65,23.72,23.63,23.71,98000.0,21.0756,21.1379,21.0577,21.129,98000.0
2015-01-22 11:20:00,23.71,23.74,23.7,23.73,57600.0,21.129,21.1558,21.1201,21.1468,57600.0
2015-01-22 11:30:00,23.74,23.76,23.66,23.66,58200.0,21.1558,21.1736,21.0845,21.0845,58200.0
2015-01-22 11:40:00,23.66,23.67,23.62,23.64,33700.0,21.0845,21.0934,21.0488,21.0666,33700.0
2015-01-22 11:50:00,23.65,23.69,23.61,23.69,40000.0,21.0756,21.1112,21.0399,21.1112,40000.0
2015-01-22 12:00:00,23.69,23.72,23.66,23.68,46900.0,21.1112,21.1379,21.0845,21.1023,46900.0
2015-01-22 12:10:00,23.68,23.75,23.67,23.73,46700.0,21.1023,21.1647,21.0934,21.1468,46700.0
2015-01-22 12:20:00,23.74,23.81,23.73,23.78,42600.0,21.1558,21.2181,21.1468,21.1914,42600.0
2015-01-22 12:30:00,23.77,23.77,23.68,23.69,25300.0,21.1825,21.1825,21.1023,21.1112,25300.0
2015-01-22 12:40:00,23.69,23.7,23.67,23.69,26200.0,21.1112,21.1201,21.0934,21.1112,26200.0
2015-01-22 12:50:00,23.69,23.71,23.66,23.69,46500.0,21.1112,21.129,21.0845,21.1112,46500.0
2015-01-22 13:00:00,23.69,23.75,23.67,23.72,63000.0,21.1112,21.1647,21.0934,21.1379,63000.0
2015-01-22 13:10:00,23.71,23.72,23.65,23.65,21900.0,21.129,21.1379,21.0756,21.0756,21900.0
2015-01-22 13:20:00,23.65,23.67,23.62,23.66,44400.0,21.0756,21.0934,21.0488,21.0845,44400.0
2015-01-22 13:30:00,23.66,23.76,23.65,23.76,33100.0,21.0845,21.1736,21.0756,21.1736,33100.0
2015-01-22 13:40:00,23.76,23.79,23.71,23.73,55300.0,21.1736,21.2003,21.129,21.1468,55300.0
2015-01-22 13:50:00,23.72,23.72,23.68,23.7,39500.0,21.1379,21.1379,21.1023,21.1201,39500.0
2015-01-22 14:00:00,23.69,23.72,23.64,23.66,123100.0,21.1112,21.1379,21.0666,21.0845,123100.0
2015-01-22 14:10:00,23.66,23.68,23.65,23.66,69500.0,21.0845,21.1023,21.0756,21.0845,69500.0
2015-01-22 14:20:00,23.65,23.67,23.63,23.65,52500.0,21.0756,21.0934,21.0577,21.0756,52500.0
2015-01-22 14:30:00,23.65,23.72,23.63,23.67,120400.0,21.0756,21.1379,21.0577,21.0934,120400.0
2015-01-22 14:40:00,23.66,23.68,23.63,23.64,126700.0,21.0845,21.1023,21.0577,21.0666,126700.0
2015-01-22 14:50:00,23.65,23.7,23.64,23.67,106600.0,21.0756,21.1201,21.0666,21.0934,106600.0
2015-01-22 15:00:00,23.67,23.7,23.66,23.68,120300.0,21.0934,21.1201,21.0845,21.1023,120300.0
2015-01-22 15:10:00,23.69,23.7,23.62,23.63,89100.0,21.1112,21.1201,21.0488,21.0577,89100.0
2015-01-22 15:20:00,23.63,23.64,23.54,23.57,157500.0,21.0577,21.0666,20.9775,21.0043,157500.0
2015-01-22 15:30:00,23.57,23.66,23.53,23.66,231200.0,21.0043,21.0845,20.9686,21.0845,231200.0
2015-01-22 15:40:00,23.66,23.71,23.63,23.63,309600.0,21.0845,21.129,21.0577,21.0577,309600.0
2015-01-22 15:50:00,23.63,23.7,23.61,23.69,453700.0,21.0577,21.1201,21.0399,21.1112,453700.0
2015-01-23 09:30:00,23.79,23.84,23.47,23.48,168900.0,21.2003,21.2449,20.9151,20.9241,168900.0
2015-01-23 09:40:00,23.48,23.51,23.38,23.43,230200.0,20.9241,20.9508,20.8349,20.8795,230200.0
2015-01-23 09:50:00,23.43,23.44,23.35,23.4,231600.0,20.8795,20.8884,20.8082,20.8528,231600.0
2015-01-23 10:00:00,23.41,23.64,23.4,23.6,453700.0,20.8617,21.0666,20.8528,21.031,453700.0
2015-01-23 10:10:00,23.59,23.6,23.44,23.49,250200.0,21.0221,21.031,20.8884,20.933,250200.0
2015-01-23 10:20:00,23.5,23.53,23.46,23.46,148900.0,20.9419,20.9686,20.9062,20.9062,148900.0
2015-01-23 10:30:00,23.46,23.49,23.36,23.39,222600.0,20.9062,20.933,20.8171,20.8439,222600.0
2015-01-23 10:40:00,23.4,23.41,23.37,23.41,79100.0,20.8528,20.8617,20.826,20.8617,79100.0
2015-01-23 10:50:00,23.41,23.44,23.4,23.42,130900.0,20.8617,20.8884,20.8528,20.8706,130900.0
2015-01-23 11:00:00,23.42,23.47,23.3,23.34,175100.0,20.8706,20.9151,20.7637,20.7993,175100.0
2015-01-23 11:10:00,23.34,23.41,23.29,23.39,102000.0,20.7993,20.8617,20.7547,20.8439,102000.0
2015-01-23 11:20:00,23.39,23.4,23.34,23.37,125600.0,20.8439,20.8528,20.7993,20.826,125600.0
2015-01-23 11:30:00,23.37,23.39,23.33,23.34,169700.0,20.826,20.8439,20.7904,20.7993,169700.0
2015-01-23 11:40:00,23.34,23.41,23.33,23.34,294600.0,20.7993,20.8617,20.7904,20.7993,294600.0
2015-01-23 11:50:00,23.34,23.35,23.25,23.25,256200.0,20.7993,20.8082,20.7191,20.7191,256200.0
2015-01-23 12:00:00,23.26,23.3,23.18,23.28,206600.0,20.728,20.7637,20.6567,20.7458,206600.0
2015-01-23 12:10:00,23.28,23.31,23.15,23.17,242200.0,20.7458,20.7726,20.63,20.6478,242200.0
2015-01-23 12:20:00,23.17,23.24,23.16,23.16,179500.0,20.6478,20.7102,20.6389,20.6389,179500.0
2015-01-23 12:30:00,23.17,23.32,23.15,23.32,420900.0,20.6478,20.7815,20.63,20.7815,420900.0
2015-01-23 12:40:00,23.31,23.33,23.28,23.3,129900.0,20.7726,20.7904,20.7458,20.7637,129900.0
2015-01-23 12:50:00,23.3,23.32,23.27,23.29,218800.0,20.7637,20.7815,20.7369,20.7547,218800.0
2015-01-23 13:00:00,23.29,23.31,23.22,23.31,123700.0,20.7547,20.7726,20.6924,20.7726,123700.0
2015-01-23 13:10:00,23.3,23.32,23.26,23.27,81600.0,20.7637,20.7815,20.728,20.7369,81600.0
2015-01-23 13:20:00,23.27,23.3,23.24,23.27,116400.0,20.7369,20.7637,20.7102,20.7369,116400.0
2015-01-23 13:30:00,23.27,23.28,23.16,23.17,529400.0,20.7369,20.7458,20.6389,20.6478,529400.0
2015-01-23 13:40:00,23.18,23.35,23.15,23.33,225500.0,20.6567,20.8082,20.63,20.7904,225500.0
2015-01-23 13:50:00,23.33,23.33,23.18,23.21,182500.0,20.7904,20.7904,20.6567,20.6834,182500.0
2015-01-23 14:00:00,23.2,23.3,23.2,23.3,148900.0,20.6745,20.7637,20.6745,20.7637,148900.0
2015-01-23 14:10:00,23.3,23.3,23.2,23.25,117900.0,20.7637,20.7637,20.6745,20.7191,117900.0
2015-01-23 14:20:00,23.24,23.28,23.24,23.27,174300.0,20.7102,20.7458,20.7102,20.7369,174300.0
2015-01-23 14:30:00,23.27,23.27,23.2,23.21,96300.0,20.7369,20.7369,20.6745,20.6834,96300.0
2015-01-23 14:40:00,23.21,23.24,23.2,23.21,137900.0,20.6834,20.7102,20.6745,20.6834,137900.0
2015-01-23 14:50:00,23.22,23.22,23.09,23.09,411200.0,20.6924,20.6924,20.5765,20.5765,411200.0
2015-01-23 15:00:00,23.09,23.1,23.01,23.05,532500.0,20.5765,20.5854,20.5052,20.5409,532500.0
2015-01-23 15:10:00,23.05,23.1,23.02,23.09,573300.0,20.5409,20.5854,20.5141,20.5765,573300.0
2015-01-23 15:20:00,23.09,23.19,23.08,23.19,378200.0,20.5765,20.6656,20.5676,20.6656,378200.0
2015-01-23 15:30:00,23.19,23.19,23.14,23.19,249300.0,20.6656,20.6656,20.6211,20.6656,249300.0
2015-01-23 15:40:00,23.19,23.21,23.08,23.14,541500.0,20.6656,20.6834,20.5676,20.6211,541500.0
2015-01-23 15:50:00,23.13,23.17,23.04,23.07,1192700.0,20.6122,20.6478,20.532,20.5587,1192700.0
2015-01-26 09:30:00,24.51,24.51,23.92,24.23,864000.0,21.8419,21.8419,21.3162,21.5924,864000.0
2015-01-26 09:40:00,24.23,24.26,23.87,23.92,489600.0,21.5924,21.6191,21.2716,21.3162,489600.0
2015-01-26 09:50:00,23.92,24.39,23.91,24.3,410400.0,21.3162,21.735,21.3072,21.6548,410400.0
2015-01-26 10:00:00,24.29,24.62,23.8,24.31,775800.0,21.6459,21.94,21.2092,21.6637,775800.0
2015-01-26 10:10:00,24.31,24.66,24.18,24.27,434100.0,21.6637,21.9756,21.5479,21.6281,434100.0
2015-01-26 10:20:00,24.28,24.85,24.26,24.79,542600.0,21.637,22.1449,21.6191,22.0915,542600.0
2015-01-26 10:30:00,24.78,24.87,24.61,24.8,403200.0,22.0825,22.1627,21.9311,22.1004,403200.0
2015-01-26 10:40:00,24.79,24.88,24.74,24.83,316000.0,22.0915,22.1717,22.0469,22.1271,316000.0
2015-01-26 10:50:00,24.84,24.98,24.58,24.58,273900.0,22.136,22.2608,21.9043,21.9043,273900.0
2015-01-26 11:00:00,24.58,24.83,24.53,24.65,198600.0,21.9043,22.1271,21.8598,21.9667,198600.0
2015-01-26 11:10:00,24.64,24.65,24.42,24.58,192000.0,21.9578,21.9667,21.7617,21.9043,192000.0
2015-01-26 11:20:00,24.58,24.62,24.47,24.52,100400.0,21.9043,21.94,21.8063,21.8508,100400.0
2015-01-26 11:30:00,24.52,24.57,24.46,24.57,115100.0,21.8508,21.8954,21.7974,21.8954,115100.0
2015-01-26 11:40:00,24.57,24.6,24.4,24.42,147000.0,21.8954,21.9221,21.7439,21.7617,147000.0
2015-01-26 11:50:00,24.43,24.47,24.33,24.37,164000.0,21.7706,21.8063,21.6815,21.7172,164000.0
2015-01-26 12:00:00,24.36,24.4,24.27,24.38,218600.0,21.7083,21.7439,21.6281,21.7261,218600.0
2015-01-26 12:10:00,24.39,24.52,24.34,24.37,244100.0,21.735,21.8508,21.6904,21.7172,244100.0
2015-01-26 12:20:00,24.37,24.39,24.25,24.26,106700.0,21.7172,21.735,21.6102,21.6191,106700.0
2015-01-26 12:30:00,24.26,24.29,24.2,24.22,221700.0,21.6191,21.6459,21.5657,21.5835,221700.0
2015-01-26 12:40:00,24.22,24.3,24.12,24.16,139400.0,21.5835,21.6548,21.4944,21.53,139400.0
2015-01-26 12:50:00,24.16,24.16,24.07,24.11,135500.0,21.53,21.53,21.4498,21.4855,135500.0
2015-01-26 13:00:00,24.11,24.11,24.0,24.01,141200.0,21.4855,21.4855,21.3875,21.3964,141200.0
2015-01-26 13:10:00,24.01,24.34,24.01,24.33,465100.0,21.3964,21.6904,21.3964,21.6815,465100.0
2015-01-26 13:20:00,24.33,24.36,24.11,24.15,133400.0,21.6815,21.7083,21.4855,21.5211,133400.0
2015-01-26 13:30:00,24.16,24.41,24.16,24.32,247300.0,21.53,21.7528,21.53,21.6726,247300.0
2015-01-26 13:40:00,24.32,24.45,24.3,24.44,196600.0,21.6726,21.7885,21.6548,21.7796,196600.0
2015-01-26 13:50:00,24.45,24.55,24.42,24.48,308700.0,21.7885,21.8776,21.7617,21.8152,308700.0
2015-01-26 14:00:00,24.48,24.5,24.44,24.46,136300.0,21.8152,21.833,21.7796,21.7974,136300.0
2015-01-26 14:10:00,24.45,24.55,24.45,24.48,295400.0,21.7885,21.8776,21.7885,21.8152,295400.0
2015-01-26 14:20:00,24.47,24.57,24.44,24.54,279700.0,21.8063,21.8954,21.7796,21.8687,279700.0
2015-01-26 14:30:00,24.54,24.55,24.38,24.43,225800.0,21.8687,21.8776,21.7261,21.7706,225800.0
2015-01-26 14:40:00,24.43,24.45,24.37,24.4,212400.0,21.7706,21.7885,21.7172,21.7439,212400.0
2015-01-26 14:50:00,24.41,24.46,24.38,24.38,250500.0,21.7528,21.7974,21.7261,21.7261,250500.0
2015-01-26 15:00:00,24.38,24.4,24.32,24.36,196400.0,21.7261,21.7439,21.6726,21.7083,196400.0
2015-01-26 15:10:00,24.36,24.46,24.35,24.36,346000.0,21.7083,21.7974,21.6994,21.7083,346000.0
2015-01-26 15:20:00,24.36,24.41,24.33,24.39,384700.0,21.7083,21.7528,21.6815,21.735,384700.0
2015-01-26 15:30:00,24.39,24.46,24.36,24.44,472700.0,21.735,21.7974,21.7083,21.7796,472700.0
2015-01-26 15:40:00,24.44,24.5,24.32,24.33,538500.0,21.7796,21.833,21.6726,21.6815,538500.0
2015-01-26 15:50:00,24.33,24.4,24.27,24.36,819500.0,21.6815,21.7439,21.6281,21.7083,819500.0
2015-01-27 09:30:00,23.9,24.18,23.74,24.14,335700.0,21.2983,21.5479,21.1558,21.5122,335700.0
2015-01-27 09:40:00,24.15,24.18,23.95,23.95,211800.0,21.5211,21.5479,21.3429,21.3429,211800.0
2015-01-27 09:50:00,23.96,24.02,23.83,23.84,324900.0,21.3518,21.4053,21.236,21.2449,324900.0
2015-01-27 10:00:00,23.84,24.16,23.8,24.08,466600.0,21.2449,21.53,21.2092,21.4587,466600.0
2015-01-27 10:10:00,24.07,24.11,23.96,24.05,170600.0,21.4498,21.4855,21.3518,21.432,170600.0
2015-01-27 10:20:00,24.05,24.14,23.97,24.08,222500.0,21.432,21.5122,21.3607,21.4587,222500.0
2015-01-27 10:30:00,24.08,24.09,23.98,24.04,198900.0,21.4587,21.4677,21.3696,21.4231,198900.0
2015-01-27 10:40:00,24.03,24.06,23.96,23.96,193900.0,21.4142,21.4409,21.3518,21.3518,193900.0
2015-01-27 10:50:00,23.96,24.21,23.96,24.19,251000.0,21.3518,21.5746,21.3518,21.5568,251000.0
2015-01-27 11:00:00,24.18,24.24,24.13,24.18,135400.0,21.5479,21.6013,21.5033,21.5479,135400.0
2015-01-27 11:10:00,24.18,24.32,24.17,24.27,231800.0,21.5479,21.6726,21.5389,21.6281,231800.0
2015-01-27 11:20:00,24.27,24.3,24.21,24.28,131000.0,21.6281,21.6548,21.5746,21.637,131000.0
2015-01-27 11:30:00,24.28,24.29,24.18,24.18,127500.0,21.637,21.6459,21.5479,21.5479,127500.0
2015-01-27 11:40:00,24.17,24.18,24.14,24.16,143300.0,21.5389,21.5479,21.5122,21.53,143300.0
2015-01-27 11:50:00,24.16,24.17,23.96,23.97,165900.0,21.53,21.5389,21.3518,21.3607,165900.0
2015-01-27 12:00:00,23.97,23.98,23.89,23.91,147700.0,21.3607,21.3696,21.2894,21.3072,147700.0
2015-01-27 12:10:00,23.9,24.04,23.9,24.0,159000.0,21.2983,21.4231,21.2983,21.3875,159000.0
2015-01-27 12:20:00,24.0,24.22,23.99,24.22,99200.0,21.3875,21.5835,21.3785,21.5835,99200.0
2015-01-27 12:30:00,24.21,24.24,24.1,24.24,142500.0,21.5746,21.6013,21.4766,21.6013,142500.0
2015-01-27 12:40:00,24.23,24.27,24.2,24.23,176600.0,21.5924,21.6281,21.5657,21.5924,176600.0
2015-01-27 12:50:00,24.23,24.23,24.16,24.21,95200.0,21.5924,21.5924,21.53,21.5746,95200.0
2015-01-27 13:00:00,24.21,24.26,24.18,24.25,157200.0,21.5746,21.6191,21.5479,21.6102,157200.0
2015-01-27 13:10:00,24.26,24.32,24.23,24.3,97000.0,21.6191,21.6726,21.5924,21.6548,97000.0
2015-01-27 13:20:00,24.31,24.35,24.25,24.3,123100.0,21.6637,21.6994,21.6102,21.6548,123100.0
2015-01-27 13:30:00,24.3,24.31,24.22,24.29,133200.0,21.6548,21.6637,21.5835,21.6459,133200.0
2015-01-27 13:40:00,24.28,24.29,24.2,24.2,169000.0,21.637,21.6459,21.5657,21.5657,169000.0
2015-01-27 13:50:00,24.21,24.21,24.19,24.19,136200.0,21.5746,21.5746,21.5568,21.5568,136200.0
2015-01-27 14:00:00,24.19,24.28,24.19,24.27,103300.0,21.5568,21.637,21.5568,21.6281,103300.0
2015-01-27 14:10:00,24.26,24.27,24.18,24.24,113900.0,21.6191,21.6281,21.5479,21.6013,113900.0
2015-01-27 14:20:00,24.25,24.3,24.24,24.25,101200.0,21.6102,21.6548,21.6013,21.6102,101200.0
2015-01-27 14:30:00,24.24,24.26,24.14,24.25,116500.0,21.6013,21.6191,21.5122,21.6102,116500.0
2015-01-27 14:40:00,24.26,24.26,24.15,24.17,152700.0,21.6191,21.6191,21.5211,21.5389,152700.0
2015-01-27 14:50:00,24.16,24.2,24.14,24.16,215800.0,21.53,21.5657,21.5122,21.53,215800.0
2015-01-27 15:00:00,24.17,24.21,24.14,24.14,192600.0,21.5389,21.5746,21.5122,21.5122,192600.0
2015-01-27 15:10:00,24.15,24.21,24.14,24.17,215900.0,21.5211,21.5746,21.5122,21.5389,215900.0
2015-01-27 15:20:00,24.17,24.17,24.1,24.1,200500.0,21.5389,21.5389,21.4766,21.4766,200500.0
2015-01-27 15:30:00,24.11,24.21,24.1,24.12,250300.0,21.4855,21.5746,21.4766,21.4944,250300.0
2015-01-27 15:40:00,24.12,24.18,24.11,24.18,178800.0,21.4944,21.5479,21.4855,21.5479,178800.0
2015-01-27 15:50:00,24.17,24.18,24.12,24.16,563300.0,21.5389,21.5479,21.4944,21.53,563300.0
2015-01-28 09:30:00,24.38,24.42,24.15,24.18,155900.0,21.7261,21.7617,21.5211,21.5479,155900.0
2015-01-28 09:40:00,24.17,24.34,24.16,24.34,138200.0,21.5389,21.6904,21.53,21.6904,138200.0
2015-01-28 09:50:00,24.34,24.44,24.31,24.32,82500.0,21.6904,21.7796,21.6637,21.6726,82500.0
2015-01-28 10:00:00,24.32,24.34,24.24,24.29,86700.0,21.6726,21.6904,21.6013,21.6459,86700.0
2015-01-28 10:10:00,24.28,24.29,24.11,24.12,85200.0,21.637,21.6459,21.4855,21.4944,85200.0
2015-01-28 10:20:00,24.12,24.34,24.12,24.19,121300.0,21.4944,21.6904,21.4944,21.5568,121300.0
2015-01-28 10:30:00,24.18,24.26,24.14,24.23,105200.0,21.5479,21.6191,21.5122,21.5924,105200.0
2015-01-28 10:40:00,24.23,24.26,24.17,24.21,87400.0,21.5924,21.6191,21.5389,21.5746,87400.0
2015-01-28 10:50:00,24.21,24.25,24.08,24.11,118800.0,21.5746,21.6102,21.4587,21.4855,118800.0
2015-01-28 11:00:00,24.11,24.21,24.1,24.17,142200.0,21.4855,21.5746,21.4766,21.5389,142200.0
2015-01-28 11:10:00,24.17,24.18,23.96,24.02,112900.0,21.5389,21.5479,21.3518,21.4053,112900.0
2015-01-28 11:20:00,24.03,24.07,23.94,24.02,60200.0,21.4142,21.4498,21.334,21.4053,60200.0
2015-01-28 11:30:00,24.02,24.15,24.01,24.11,62900.0,21.4053,21.5211,21.3964,21.4855,62900.0
2015-01-28 11:40:00,24.11,24.16,24.08,24.14,56700.0,21.4855,21.53,21.4587,21.5122,56700.0
2015-01-28 11:50:00,24.13,24.14,24.04,24.11,56400.0,21.5033,21.5122,21.4231,21.4855,56400.0
2015-01-28 12:00:00,24.11,24.18,24.11,24.17,80400.0,21.4855,21.5479,21.4855,21.5389,80400.0
2015-01-28 12:10:00,24.17,24.21,24.16,24.2,189400.0,21.5389,21.5746,21.53,21.5657,189400.0
2015-01-28 12:20:00,24.2,24.31,24.2,24.27,104500.0,21.5657,21.6637,21.5657,21.6281,104500.0
2015-01-28 12:30:00,24.28,24.3,24.18,24.2,69800.0,21.637,21.6548,21.5479,21.5657,69800.0
2015-01-28 12:40:00,24.2,24.2,24.12,24.13,96000.0,21.5657,21.5657,21.4944,21.5033,96000.0
2015-01-28 12:50:00,24.14,24.14,24.06,24.09,107300.0,21.5122,21.5122,21.4409,21.4677,107300.0
2015-01-28 13:00:00,24.08,24.1,24.04,24.09,65800.0,21.4587,21.4766,21.4231,21.4677,65800.0
2015-01-28 13:10:00,24.09,24.1,23.99,24.08,135000.0,21.4677,21.4766,21.3785,21.4587,135000.0
2015-01-28 13:20:00,24.09,24.19,24.08,24.18,187500.0,21.4677,21.5568,21.4587,21.5479,187500.0
2015-01-28 13:30:00,24.18,24.25,24.17,24.21,94800.0,21.5479,21.6102,21.5389,21.5746,94800.0
2015-01-28 13:40:00,24.21,24.21,24.11,24.17,74700.0,21.5746,21.5746,21.4855,21.5389,74700.0
2015-01-28 13:50:00,24.17,24.21,24.03,24.05,86700.0,21.5389,21.5746,21.4142,21.432,86700.0
2015-01-28 14:00:00,24.05,24.33,24.04,24.07,219800.0,21.432,21.6815,21.4231,21.4498,219800.0
2015-01-28 14:10:00,24.08,24.14,24.03,24.07,145600.0,21.4587,21.5122,21.4142,21.4498,145600.0
2015-01-28 14:20:00,24.07,24.26,24.02,24.15,236100.0,21.4498,21.6191,21.4053,21.5211,236100.0
2015-01-28 14:30:00,24.15,24.3,24.03,24.28,164100.0,21.5211,21.6548,21.4142,21.637,164100.0
2015-01-28 14:40:00,24.27,24.29,24.22,24.26,170100.0,21.6281,21.6459,21.5835,21.6191,170100.0
2015-01-28 14:50:00,24.26,24.3,24.18,24.19,131000.0,21.6191,21.6548,21.5479,21.5568,131000.0
2015-01-28 15:00:00,24.19,24.23,24.11,24.18,158700.0,21.5568,21.5924,21.4855,21.5479,158700.0
2015-01-28 15:10:00,24.18,24.19,24.07,24.07,259100.0,21.5479,21.5568,21.4498,21.4498,259100.0
2015-01-28 15:20:00,24.07,24.08,23.92,23.96,295200.0,21.4498,21.4587,21.3162,21.3518,295200.0
2015-01-28 15:30:00,23.96,24.0,23.92,23.95,310000.0,21.3518,21.3875,21.3162,21.3429,310000.0
2015-01-28 15:40:00,23.95,23.96,23.9,23.95,325600.0,21.3429,21.3518,21.2983,21.3429,325600.0
2015-01-28 15:50:00,23.94,23.97,23.88,23.89,518200.0,21.334,21.3607,21.2805,21.2894,518200.0
2015-01-29 09:30:00,23.98,24.24,23.95,24.11,132200.0,21.3696,21.6013,21.3429,21.4855,132200.0
2015-01-29 09:40:00,24.11,24.22,23.95,24.19,80500.0,21.4855,21.5835,21.3429,21.5568,80500.0
2015-01-29 09:50:00,24.18,24.56,24.11,24.55,201400.0,21.5479,21.8865,21.4855,21.8776,201400.0
2015-01-29 10:00:00,24.53,24.8,24.14,24.79,477400.0,21.8598,22.1004,21.5122,22.0915,477400.0
2015-01-29 10:10:00,24.78,24.83,24.47,24.79,356500.0,22.0825,22.1271,21.8063,22.0915,356500.0
2015-01-29 10:20:00,24.79,24.88,24.7,24.81,169700.0,22.0915,22.1717,22.0113,22.1093,169700.0
2015-01-29 10:30:00,24.81,24.92,24.7,24.71,231300.0,22.1093,22.2073,22.0113,22.0202,231300.0
2015-01-29 10:40:00,24.71,24.73,24.56,24.62,169300.0,22.0202,22.038,21.8865,21.94,169300.0
2015-01-29 10:50:00,24.62,24.64,24.5,24.5,181200.0,21.94,21.9578,21.833,21.833,181200.0
2015-01-29 11:00:00,24.5,24.58,24.48,24.55,102600.0,21.833,21.9043,21.8152,21.8776,102600.0
2015-01-29 11:10:00,24.54,24.6,24.53,24.54,109800.0,21.8687,21.9221,21.8598,21.8687,109800.0
2015-01-29 11:20:00,24.53,24.61,24.49,24.53,81100.0,21.8598,21.9311,21.8241,21.8598,81100.0
2015-01-29 11:30:00,24.52,24.69,24.51,24.68,168700.0,21.8508,22.0023,21.8419,21.9934,168700.0
2015-01-29 11:40:00,24.67,24.71,24.54,24.55,53800.0,21.9845,22.0202,21.8687,21.8776,53800.0
2015-01-29 11:50:00,24.55,24.68,24.54,24.63,174000.0,21.8776,21.9934,21.8687,21.9489,174000.0
2015-01-29 12:00:00,24.64,24.72,24.62,24.66,125200.0,21.9578,22.0291,21.94,21.9756,125200.0
2015-01-29 12:10:00,24.65,24.68,24.54,24.57,89200.0,21.9667,21.9934,21.8687,21.8954,89200.0
2015-01-29 12:20:00,24.57,24.62,24.5,24.54,77000.0,21.8954,21.94,21.833,21.8687,77000.0
2015-01-29 12:30:00,24.54,24.58,24.44,24.44,64700.0,21.8687,21.9043,21.7796,21.7796,64700.0
2015-01-29 12:40:00,24.45,24.52,24.45,24.47,62000.0,21.7885,21.8508,21.7885,21.8063,62000.0
2015-01-29 12:50:00,24.47,24.5,24.38,24.48,79000.0,21.8063,21.833,21.7261,21.8152,79000.0
2015-01-29 13:00:00,24.49,24.52,24.43,24.45,69600.0,21.8241,21.8508,21.7706,21.7885,69600.0
2015-01-29 13:10:00,24.43,24.58,24.43,24.51,81300.0,21.7706,21.9043,21.7706,21.8419,81300.0
2015-01-29 13:20:00,24.5,24.57,24.5,24.54,69900.0,21.833,21.8954,21.833,21.8687,69900.0
2015-01-29 13:30:00,24.55,24.6,24.48,24.59,97400.0,21.8776,21.9221,21.8152,21.9132,97400.0
2015-01-29 13:40:00,24.59,24.6,24.55,24.58,124000.0,21.9132,21.9221,21.8776,21.9043,124000.0
2015-01-29 13:50:00,24.58,24.65,24.58,24.62,82900.0,21.9043,21.9667,21.9043,21.94,82900.0
2015-01-29 14:00:00,24.63,24.71,24.6,24.66,122400.0,21.9489,22.0202,21.9221,21.9756,122400.0
2015-01-29 14:10:00,24.67,24.79,24.67,24.71,226000.0,21.9845,22.0915,21.9845,22.0202,226000.0
2015-01-29 14:20:00,24.71,24.78,24.7,24.77,100000.0,22.0202,22.0825,22.0113,22.0736,100000.0
2015-01-29 14:30:00,24.77,24.82,24.75,24.79,149900.0,22.0736,22.1182,22.0558,22.0915,149900.0
2015-01-29 14:40:00,24.78,24.82,24.69,24.76,129800.0,22.0825,22.1182,22.0023,22.0647,129800.0
2015-01-29 14:50:00,24.76,24.86,24.73,24.84,143300.0,22.0647,22.1538,22.038,22.136,143300.0
2015-01-29 15:00:00,24.84,24.86,24.75,24.82,137600.0,22.136,22.1538,22.0558,22.1182,137600.0
2015-01-29 15:10:00,24.81,24.89,24.77,24.87,196500.0,22.1093,22.1806,22.0736,22.1627,196500.0
2015-01-29 15:20:00,24.88,24.89,24.82,24.84,536200.0,22.1717,22.1806,22.1182,22.136,536200.0
2015-01-29 15:30:00,24.84,24.85,24.81,24.85,149500.0,22.136,22.1449,22.1093,22.1449,149500.0
2015-01-29 15:40:00,24.84,24.85,24.78,24.81,399300.0,22.136,22.1449,22.0825,22.1093,399300.0
2015-01-29 15:50:00,24.81,24.85,24.8,24.82,734200.0,22.1093,22.1449,22.1004,22.1182,734200.0
2015-01-30 09:30:00,24.62,24.64,24.28,24.47,222900.0,21.94,21.9578,21.637,21.8063,222900.0
2015-01-30 09:40:00,24.47,24.72,24.47,24.61,188200.0,21.8063,22.0291,21.8063,21.9311,188200.0
2015-01-30 09:50:00,24.61,24.79,24.6,24.71,216600.0,21.9311,22.0915,21.9221,22.0202,216600.0
2015-01-30 10:00:00,24.7,24.71,24.57,24.57,129500.0,22.0113,22.0202,21.8954,21.8954,129500.0
2015-01-30 10:10:00,24.57,24.65,24.41,24.56,186400.0,21.8954,21.9667,21.7528,21.8865,186400.0
2015-01-30 10:20:00,24.56,24.6,24.5,24.5,118100.0,21.8865,21.9221,21.833,21.833,118100.0
2015-01-30 10:30:00,24.51,24.52,24.38,24.5,174400.0,21.8419,21.8508,21.7261,21.833,174400.0
2015-01-30 10:40:00,24.5,24.68,24.49,24.65,132600.0,21.833,21.9934,21.8241,21.9667,132600.0
2015-01-30 10:50:00,24.64,24.67,24.55,24.67,96400.0,21.9578,21.9845,21.8776,21.9845,96400.0
2015-01-30 11:00:00,24.68,24.7,24.54,24.56,70600.0,21.9934,22.0113,21.8687,21.8865,70600.0
2015-01-30 11:10:00,24.57,24.6,24.49,24.59,56400.0,21.8954,21.9221,21.8241,21.9132,56400.0
2015-01-30 11:20:00,24.59,24.62,24.5,24.62,81400.0,21.9132,21.94,21.833,21.94,81400.0
2015-01-30 11:30:00,24.61,24.65,24.51,24.57,104000.0,21.9311,21.9667,21.8419,21.8954,104000.0
2015-01-30 11:40:00,24.57,24.61,24.52,24.53,62800.0,21.8954,21.9311,21.8508,21.8598,62800.0
2015-01-30 11:50:00,24.54,24.63,24.5,24.63,100200.0,21.8687,21.9489,21.833,21.9489,100200.0
2015-01-30 12:00:00,24.64,24.72,24.59,24.64,122700.0,21.9578,22.0291,21.9132,21.9578,122700.0
2015-01-30 12:10:00,24.65,24.74,24.61,24.71,167700.0,21.9667,22.0469,21.9311,22.0202,167700.0
2015-01-30 12:20:00,24.7,24.75,24.63,24.7,54300.0,22.0113,22.0558,21.9489,22.0113,54300.0
2015-01-30 12:30:00,24.69,24.72,24.64,24.71,60000.0,22.0023,22.0291,21.9578,22.0202,60000.0
2015-01-30 12:40:00,24.71,24.71,24.6,24.64,49100.0,22.0202,22.0202,21.9221,21.9578,49100.0
2015-01-30 12:50:00,24.63,24.68,24.54,24.6,68600.0,21.9489,21.9934,21.8687,21.9221,68600.0
2015-01-30 13:00:00,24.6,24.66,24.53,24.56,111400.0,21.9221,21.9756,21.8598,21.8865,111400.0
2015-01-30 13:10:00,24.56,24.56,24.46,24.53,79500.0,21.8865,21.8865,21.7974,21.8598,79500.0
2015-01-30 13:20:00,24.52,24.59,24.5,24.57,78000.0,21.8508,21.9132,21.833,21.8954,78000.0
2015-01-30 13:30:00,24.57,24.7,24.57,24.6,132600.0,21.8954,22.0113,21.8954,21.9221,132600.0
2015-01-30 13:40:00,24.6,24.77,24.57,24.76,114400.0,21.9221,22.0736,21.8954,22.0647,114400.0
2015-01-30 13:50:00,24.76,24.76,24.69,24.75,84200.0,22.0647,22.0647,22.0023,22.0558,84200.0
2015-01-30 14:00:00,24.75,24.77,24.68,24.74,71200.0,22.0558,22.0736,21.9934,22.0469,71200.0
2015-01-30 14:10:00,24.74,24.79,24.68,24.78,125800.0,22.0469,22.0915,21.9934,22.0825,125800.0
2015-01-30 14:20:00,24.78,24.83,24.75,24.79,133000.0,22.0825,22.1271,22.0558,22.0915,133000.0
2015-01-30 14:30:00,24.79,24.84,24.7,24.7,136300.0,22.0915,22.136,22.0113,22.0113,136300.0
2015-01-30 14:40:00,24.71,24.73,24.55,24.57,134100.0,22.0202,22.038,21.8776,21.8954,134100.0
2015-01-30 14:50:00,24.57,24.57,24.43,24.47,167300.0,21.8954,21.8954,21.7706,21.8063,167300.0
2015-01-30 15:00:00,24.47,24.51,24.34,24.41,399100.0,21.8063,21.8419,21.6904,21.7528,399100.0
2015-01-30 15:10:00,24.42,24.56,24.39,24.5,787100.0,21.7617,21.8865,21.735,21.833,787100.0
2015-01-30 15:20:00,24.5,24.57,24.36,24.56,316200.0,21.833,21.8954,21.7083,21.8865,316200.0
2015-01-30 15:30:00,24.56,24.58,24.47,24.53,530500.0,21.8865,21.9043,21.8063,21.8598,530500.0
2015-01-30 15:40:00,24.52,24.59,24.44,24.54,405800.0,21.8508,21.9132,21.7796,21.8687,405800.0
2015-01-30 15:50:00,24.54,24.56,24.5,24.52,357100.0,21.8687,21.8865,21.833,21.8508,357100.0
2015-02-02 09:30:00,24.66,24.96,24.49,24.87,428600.0,21.9756,22.243,21.8241,22.1627,428600.0
2015-02-02 09:40:00,24.87,24.9,24.82,24.88,354300.0,22.1627,22.1895,22.1182,22.1717,354300.0
2015-02-02 09:50:00,24.89,24.89,24.73,24.73,196700.0,22.1806,22.1806,22.038,22.038,196700.0
2015-02-02 10:00:00,24.72,24.73,24.54,24.61,386000.0,22.0291,22.038,21.8687,21.9311,386000.0
2015-02-02 10:10:00,24.61,24.61,24.47,24.59,159900.0,21.9311,21.9311,21.8063,21.9132,159900.0
2015-02-02 10:20:00,24.59,24.62,24.52,24.59,208200.0,21.9132,21.94,21.8508,21.9132,208200.0
2015-02-02 10:30:00,24.6,24.7,24.55,24.7,221700.0,21.9221,22.0113,21.8776,22.0113,221700.0
2015-02-02 10:40:00,24.7,24.84,24.69,24.8,205000.0,22.0113,22.136,22.0023,22.1004,205000.0
2015-02-02 10:50:00,24.79,24.89,24.73,24.8,254600.0,22.0915,22.1806,22.038,22.1004,254600.0
2015-02-02 11:00:00,24.8,24.98,24.77,24.91,393800.0,22.1004,22.2608,22.0736,22.1984,393800.0
2015-02-02 11:10:00,24.91,24.99,24.9,24.92,235300.0,22.1984,22.2697,22.1895,22.2073,235300.0
2015-02-02 11:20:00,24.93,25.0,24.9,24.99,510100.0,22.2162,22.2786,22.1895,22.2697,510100.0
2015-02-02 11:30:00,25.0,25.0,24.93,24.97,512300.0,22.2786,22.2786,22.2162,22.2519,512300.0
2015-02-02 11:40:00,24.96,25.04,24.9,24.99,420100.0,22.243,22.3142,22.1895,22.2697,420100.0
2015-02-02 11:50:00,24.99,25.01,24.9,24.95,680700.0,22.2697,22.2875,22.1895,22.234,680700.0
2015-02-02 12:00:00,24.94,24.97,24.79,24.79,467400.0,22.2251,22.2519,22.0915,22.0915,467400.0
2015-02-02 12:10:00,24.79,24.88,24.76,24.88,292900.0,22.0915,22.1717,22.0647,22.1717,292900.0
2015-02-02 12:20:00,24.89,24.89,24.75,24.77,88500.0,22.1806,22.1806,22.0558,22.0736,88500.0
2015-02-02 12:30:00,24.78,24.78,24.7,24.75,108600.0,22.0825,22.0825,22.0113,22.0558,108600.0
2015-02-02 12:40:00,24.75,24.79,24.67,24.68,90700.0,22.0558,22.0915,21.9845,21.9934,90700.0
2015-02-02 12:50:00,24.68,24.73,24.62,24.64,99600.0,21.9934,22.038,21.94,21.9578,99600.0
2015-02-02 13:00:00,24.64,24.67,24.54,24.58,59900.0,21.9578,21.9845,21.8687,21.9043,59900.0
2015-02-02 13:10:00,24.58,24.66,24.58,24.63,55800.0,21.9043,21.9756,21.9043,21.9489,55800.0
2015-02-02 13:20:00,24.63,24.71,24.63,24.65,60600.0,21.9489,22.0202,21.9489,21.9667,60600.0
2015-02-02 13:30:00,24.65,24.68,24.55,24.55,102100.0,21.9667,21.9934,21.8776,21.8776,102100.0
2015-02-02 13:40:00,24.55,24.58,24.48,24.5,78900.0,21.8776,21.9043,21.8152,21.833,78900.0
2015-02-02 13:50:00,24.51,24.54,24.38,24.4,120700.0,21.8419,21.8687,21.7261,21.7439,120700.0
2015-02-02 14:00:00,24.4,24.53,24.38,24.45,88900.0,21.7439,21.8598,21.7261,21.7885,88900.0
2015-02-02 14:10:00,24.46,24.58,24.46,24.58,66200.0,21.7974,21.9043,21.7974,21.9043,66200.0
2015-02-02 14:20:00,24.58,24.61,24.54,24.58,77800.0,21.9043,21.9311,21.8687,21.9043,77800.0
2015-02-02 14:30:00,24.58,24.61,24.51,24.54,73800.0,21.9043,21.9311,21.8419,21.8687,73800.0
2015-02-02 14:40:00,24.53,24.55,24.45,24.48,73600.0,21.8598,21.8776,21.7885,21.8152,73600.0
2015-02-02 14:50:00,24.48,24.6,24.48,24.6,192800.0,21.8152,21.9221,21.8152,21.9221,192800.0
2015-02-02 15:00:00,24.6,24.67,24.57,24.66,106500.0,21.9221,21.9845,21.8954,21.9756,106500.0
2015-02-02 15:10:00,24.66,24.73,24.63,24.66,145800.0,21.9756,22.038,21.9489,21.9756,145800.0
2015-02-02 15:20:00,24.67,24.72,24.63,24.65,140700.0,21.9845,22.0291,21.9489,21.9667,140700.0
2015-02-02 15:30:00,24.65,24.74,24.59,24.72,268600.0,21.9667,22.0469,21.9132,22.0291,268600.0
2015-02-02 15:40:00,24.73,24.84,24.72,24.82,291400.0,22.038,22.136,22.0291,22.1182,291400.0
2015-02-02 15:50:00,24.82,24.85,24.78,24.85,473000.0,22.1182,22.1449,22.0825,22.1449,473000.0
2015-02-03 09:30:00,24.95,25.07,24.76,24.81,227100.0,22.234,22.341,22.0647,22.1093,227100.0
2015-02-03 09:40:00,24.8,24.93,24.77,24.88,161400.0,22.1004,22.2162,22.0736,22.1717,161400.0
2015-02-03 09:50:00,24.87,24.9,24.71,24.8,184300.0,22.1627,22.1895,22.0202,22.1004,184300.0
2015-02-03 10:00:00,24.8,24.91,24.77,24.91,151700.0,22.1004,22.1984,22.0736,22.1984,151700.0
2015-02-03 10:10:00,24.91,24.99,24.87,24.87,110500.0,22.1984,22.2697,22.1627,22.1627,110500.0
2015-02-03 10:20:00,24.88,25.02,24.88,24.95,210800.0,22.1717,22.2964,22.1717,22.234,210800.0
2015-02-03 10:30:00,24.95,25.0,24.86,24.89,167100.0,22.234,22.2786,22.1538,22.1806,167100.0
2015-02-03 10:40:00,24.89,24.94,24.83,24.87,212000.0,22.1806,22.2251,22.1271,22.1627,212000.0
2015-02-03 10:50:00,24.87,24.96,24.86,24.89,151700.0,22.1627,22.243,22.1538,22.1806,151700.0
2015-02-03 11:00:00,24.89,24.92,24.83,24.89,119800.0,22.1806,22.2073,22.1271,22.1806,119800.0
2015-02-03 11:10:00,24.89,25.01,24.86,24.99,168700.0,22.1806,22.2875,22.1538,22.2697,168700.0
2015-02-03 11:20:00,24.99,25.06,24.96,25.01,167800.0,22.2697,22.3321,22.243,22.2875,167800.0
2015-02-03 11:30:00,25.01,25.16,24.99,25.11,191700.0,22.2875,22.4212,22.2697,22.3766,191700.0
2015-02-03 11:40:00,25.12,25.24,25.0,25.23,1212200.0,22.3855,22.4925,22.2786,22.4836,1212200.0
2015-02-03 11:50:00,25.23,25.25,25.14,25.23,175500.0,22.4836,22.5014,22.4034,22.4836,175500.0
2015-02-03 12:00:00,25.23,25.27,25.18,25.25,281400.0,22.4836,22.5192,22.439,22.5014,281400.0
2015-02-03 12:10:00,25.25,25.3,25.17,25.18,181200.0,22.5014,22.5459,22.4301,22.439,181200.0
2015-02-03 12:20:00,25.19,25.22,25.14,25.2,130500.0,22.4479,22.4746,22.4034,22.4568,130500.0
2015-02-03 12:30:00,25.21,25.22,25.16,25.21,133400.0,22.4657,22.4746,22.4212,22.4657,133400.0
2015-02-03 12:40:00,25.21,25.24,25.18,25.23,113300.0,22.4657,22.4925,22.439,22.4836,113300.0
2015-02-03 12:50:00,25.23,25.34,25.19,25.31,123100.0,22.4836,22.5816,22.4479,22.5549,123100.0
2015-02-03 13:00:00,25.3,25.41,25.25,25.35,182300.0,22.5459,22.644,22.5014,22.5905,182300.0
2015-02-03 13:10:00,25.34,25.37,25.23,25.36,295200.0,22.5816,22.6083,22.4836,22.5994,295200.0
2015-02-03 13:20:00,25.36,25.42,25.36,25.41,169700.0,22.5994,22.6529,22.5994,22.644,169700.0
2015-02-03 13:30:00,25.4,25.44,25.27,25.3,135000.0,22.6351,22.6707,22.5192,22.5459,135000.0
2015-02-03 13:40:00,25.3,25.34,25.26,25.28,83400.0,22.5459,22.5816,22.5103,22.5281,83400.0
2015-02-03 13:50:00,25.28,25.35,25.28,25.33,109300.0,22.5281,22.5905,22.5281,22.5727,109300.0
2015-02-03 14:00:00,25.33,25.37,25.29,25.3,83100.0,22.5727,22.6083,22.537,22.5459,83100.0
2015-02-03 14:10:00,25.3,25.33,25.24,25.26,84700.0,22.5459,22.5727,22.4925,22.5103,84700.0
2015-02-03 14:20:00,25.25,25.31,25.19,25.21,126200.0,22.5014,22.5549,22.4479,22.4657,126200.0
2015-02-03 14:30:00,25.21,25.26,25.19,25.26,155000.0,22.4657,22.5103,22.4479,22.5103,155000.0
2015-02-03 14:40:00,25.27,25.29,25.25,25.28,73800.0,22.5192,22.537,22.5014,22.5281,73800.0
2015-02-03 14:50:00,25.28,25.33,25.26,25.32,89200.0,22.5281,22.5727,22.5103,22.5638,89200.0
2015-02-03 15:00:00,25.32,25.36,25.28,25.32,161000.0,22.5638,22.5994,22.5281,22.5638,161000.0
2015-02-03 15:10:00,25.32,25.32,25.18,25.19,170100.0,22.5638,22.5638,22.439,22.4479,170100.0
2015-02-03 15:20:00,25.19,25.28,25.18,25.21,284900.0,22.4479,22.5281,22.439,22.4657,284900.0
2015-02-03 15:30:00,25.22,25.3,25.18,25.29,238200.0,22.4746,22.5459,22.439,22.537,238200.0
2015-02-03 15:40:00,25.3,25.42,25.29,25.41,520200.0,22.5459,22.6529,22.537,22.644,520200.0
2015-02-03 15:50:00,25.41,25.48,25.39,25.46,962600.0,22.644,22.7063,22.6261,22.6885,962600.0
2015-02-04 09:30:00,25.3,25.57,25.24,25.49,286000.0,22.6003,22.8415,22.5467,22.7701,286000.0
2015-02-04 09:40:00,25.48,25.67,25.46,25.66,193900.0,22.7611,22.9308,22.7433,22.9219,193900.0
2015-02-04 09:50:00,25.66,25.77,25.58,25.77,157500.0,22.9219,23.0202,22.8504,23.0202,157500.0
2015-02-04 10:00:00,25.78,25.8,25.66,25.7,217800.0,23.0291,23.047,22.9219,22.9576,217800.0
2015-02-04 10:10:00,25.68,25.72,25.61,25.63,100900.0,22.9398,22.9755,22.8772,22.8951,100900.0
2015-02-04 10:20:00,25.63,25.77,25.61,25.75,107100.0,22.8951,23.0202,22.8772,23.0023,107100.0
2015-02-04 10:30:00,25.74,25.83,25.7,25.78,200900.0,22.9934,23.0738,22.9576,23.0291,200900.0
2015-02-04 10:40:00,25.78,25.86,25.73,25.77,119900.0,23.0291,23.1006,22.9844,23.0202,119900.0
2015-02-04 10:50:00,25.76,25.86,25.65,25.83,169500.0,23.0112,23.1006,22.913,23.0738,169500.0
2015-02-04 11:00:00,25.82,25.9,25.73,25.85,193300.0,23.0648,23.1363,22.9844,23.0916,193300.0
2015-02-04 11:10:00,25.84,25.84,25.7,25.7,108900.0,23.0827,23.0827,22.9576,22.9576,108900.0
2015-02-04 11:20:00,25.7,25.84,25.69,25.77,150000.0,22.9576,23.0827,22.9487,23.0202,150000.0
2015-02-04 11:30:00,25.78,25.9,25.77,25.89,162400.0,23.0291,23.1363,23.0202,23.1274,162400.0
2015-02-04 11:40:00,25.88,25.91,25.78,25.91,213800.0,23.1184,23.1452,23.0291,23.1452,213800.0
2015-02-04 11:50:00,25.91,25.92,25.75,25.8,117400.0,23.1452,23.1542,23.0023,23.047,117400.0
2015-02-04 12:00:00,25.8,25.9,25.78,25.9,138300.0,23.047,23.1363,23.0291,23.1363,138300.0
2015-02-04 12:10:00,25.9,26.02,25.89,25.98,214500.0,23.1363,23.2435,23.1274,23.2078,214500.0
2015-02-04 12:20:00,25.98,26.08,25.89,25.89,189100.0,23.2078,23.2971,23.1274,23.1274,189100.0
2015-02-04 12:30:00,25.89,26.1,25.89,26.07,214100.0,23.1274,23.315,23.1274,23.2882,214100.0
2015-02-04 12:40:00,26.08,26.08,25.98,26.06,129400.0,23.2971,23.2971,23.2078,23.2792,129400.0
2015-02-04 12:50:00,26.05,26.08,25.99,26.0,92100.0,23.2703,23.2971,23.2167,23.2256,92100.0
2015-02-04 13:00:00,26.0,26.04,25.97,26.01,102600.0,23.2256,23.2614,23.1988,23.2346,102600.0
2015-02-04 13:10:00,26.01,26.02,25.92,25.98,132500.0,23.2346,23.2435,23.1542,23.2078,132500.0
2015-02-04 13:20:00,25.97,26.02,25.93,26.02,305900.0,23.1988,23.2435,23.1631,23.2435,305900.0
2015-02-04 13:30:00,26.01,26.05,25.99,26.01,237500.0,23.2346,23.2703,23.2167,23.2346,237500.0
2015-02-04 13:40:00,26.0,26.04,25.97,25.98,163600.0,23.2256,23.2614,23.1988,23.2078,163600.0
2015-02-04 13:50:00,25.98,26.01,25.84,25.89,145900.0,23.2078,23.2346,23.0827,23.1274,145900.0
2015-02-04 14:00:00,25.89,26.02,25.88,25.9,124000.0,23.1274,23.2435,23.1184,23.1363,124000.0
2015-02-04 14:10:00,25.9,25.9,25.76,25.82,127000.0,23.1363,23.1363,23.0112,23.0648,127000.0
2015-02-04 14:20:00,25.82,25.98,25.82,25.97,176200.0,23.0648,23.2078,23.0648,23.1988,176200.0
2015-02-04 14:30:00,25.96,26.06,25.95,26.06,157800.0,23.1899,23.2792,23.181,23.2792,157800.0
2015-02-04 14:40:00,26.06,26.06,26.0,26.05,130000.0,23.2792,23.2792,23.2256,23.2703,130000.0
2015-02-04 14:50:00,26.05,26.13,26.03,26.08,168800.0,23.2703,23.3418,23.2524,23.2971,168800.0
2015-02-04 15:00:00,26.08,26.09,26.03,26.09,174600.0,23.2971,23.306,23.2524,23.306,174600.0
2015-02-04 15:10:00,26.09,26.09,25.98,25.99,352100.0,23.306,23.306,23.2078,23.2167,352100.0
2015-02-04 15:20:00,25.99,26.03,25.98,26.03,859600.0,23.2167,23.2524,23.2078,23.2524,859600.0
2015-02-04 15:30:00,26.04,26.07,26.01,26.02,297300.0,23.2614,23.2882,23.2346,23.2435,297300.0
2015-02-04 15:40:00,26.01,26.02,25.82,25.92,906600.0,23.2346,23.2435,23.0648,23.1542,906600.0
2015-02-04 15:50:00,25.92,25.93,25.87,25.92,730000.0,23.1542,23.1631,23.1095,23.1542,730000.0
2015-02-05 09:30:00,25.85,26.07,25.59,25.82,280000.0,23.0916,23.2882,22.8594,23.0648,280000.0
2015-02-05 09:40:00,25.82,26.04,25.79,26.03,254500.0,23.0648,23.2614,23.038,23.2524,254500.0
2015-02-05 09:50:00,26.05,26.08,25.84,25.88,195800.0,23.2703,23.2971,23.0827,23.1184,195800.0
2015-02-05 10:00:00,25.87,26.04,25.81,25.97,173300.0,23.1095,23.2614,23.0559,23.1988,173300.0
2015-02-05 10:10:00,25.97,25.98,25.82,25.82,220600.0,23.1988,23.2078,23.0648,23.0648,220600.0
2015-02-05 10:20:00,25.82,25.82,25.69,25.74,210000.0,23.0648,23.0648,22.9487,22.9934,210000.0
2015-02-05 10:30:00,25.73,25.73,25.56,25.6,242800.0,22.9844,22.9844,22.8326,22.8683,242800.0
2015-02-05 10:40:00,25.6,25.67,25.58,25.65,476900.0,22.8683,22.9308,22.8504,22.913,476900.0
2015-02-05 10:50:00,25.65,25.71,25.5,25.52,252800.0,22.913,22.9666,22.779,22.7968,252800.0
2015-02-05 11:00:00,25.52,25.53,25.37,25.44,370200.0,22.7968,22.8058,22.6629,22.7254,370200.0
2015-02-05 11:10:00,25.44,25.52,25.37,25.4,120700.0,22.7254,22.7968,22.6629,22.6897,120700.0
2015-02-05 11:20:00,25.39,25.51,25.32,25.51,318400.0,22.6807,22.7879,22.6182,22.7879,318400.0
2015-02-05 11:30:00,25.51,25.55,25.44,25.52,285900.0,22.7879,22.8236,22.7254,22.7968,285900.0
2015-02-05 11:40:00,25.52,25.57,25.5,25.54,227400.0,22.7968,22.8415,22.779,22.8147,227400.0
2015-02-05 11:50:00,25.55,25.56,25.48,25.5,234900.0,22.8236,22.8326,22.7611,22.779,234900.0
2015-02-05 12:00:00,25.5,25.56,25.46,25.56,96800.0,22.779,22.8326,22.7433,22.8326,96800.0
2015-02-05 12:10:00,25.56,25.56,25.5,25.55,109400.0,22.8326,22.8326,22.779,22.8236,109400.0
2015-02-05 12:20:00,25.55,25.65,25.53,25.55,112100.0,22.8236,22.913,22.8058,22.8236,112100.0
2015-02-05 12:30:00,25.56,25.62,25.52,25.52,68200.0,22.8326,22.8862,22.7968,22.7968,68200.0
2015-02-05 12:40:00,25.52,25.59,25.51,25.51,61100.0,22.7968,22.8594,22.7879,22.7879,61100.0
2015-02-05 12:50:00,25.52,25.59,25.49,25.59,78500.0,22.7968,22.8594,22.7701,22.8594,78500.0
2015-02-05 13:00:00,25.59,25.64,25.58,25.63,39400.0,22.8594,22.904,22.8504,22.8951,39400.0
2015-02-05 13:10:00,25.62,25.69,25.59,25.67,108600.0,22.8862,22.9487,22.8594,22.9308,108600.0
2015-02-05 13:20:00,25.67,25.68,25.64,25.64,68900.0,22.9308,22.9398,22.904,22.904,68900.0
2015-02-05 13:30:00,25.63,25.66,25.62,25.63,68400.0,22.8951,22.9219,22.8862,22.8951,68400.0
2015-02-05 13:40:00,25.64,25.78,25.62,25.76,182800.0,22.904,23.0291,22.8862,23.0112,182800.0
2015-02-05 13:50:00,25.77,25.79,25.65,25.67,98500.0,23.0202,23.038,22.913,22.9308,98500.0
2015-02-05 14:00:00,25.67,25.68,25.61,25.62,134000.0,22.9308,22.9398,22.8772,22.8862,134000.0
2015-02-05 14:10:00,25.63,25.67,25.58,25.6,76300.0,22.8951,22.9308,22.8504,22.8683,76300.0
2015-02-05 14:20:00,25.6,25.61,25.58,25.61,79200.0,22.8683,22.8772,22.8504,22.8772,79200.0
2015-02-05 14:30:00,25.6,25.72,25.6,25.71,125800.0,22.8683,22.9755,22.8683,22.9666,125800.0
2015-02-05 14:40:00,25.71,25.73,25.66,25.72,86500.0,22.9666,22.9844,22.9219,22.9755,86500.0
2015-02-05 14:50:00,25.71,25.77,25.71,25.72,91800.0,22.9666,23.0202,22.9666,22.9755,91800.0
2015-02-05 15:00:00,25.73,25.78,25.7,25.78,117000.0,22.9844,23.0291,22.9576,23.0291,117000.0
2015-02-05 15:10:00,25.78,25.79,25.75,25.79,90700.0,23.0291,23.038,23.0023,23.038,90700.0
2015-02-05 15:20:00,25.79,25.8,25.76,25.78,101900.0,23.038,23.047,23.0112,23.0291,101900.0
2015-02-05 15:30:00,25.78,25.79,25.73,25.77,117800.0,23.0291,23.038,22.9844,23.0202,117800.0
2015-02-05 15:40:00,25.77,25.85,25.74,25.78,358900.0,23.0202,23.0916,22.9934,23.0291,358900.0
2015-02-05 15:50:00,25.78,25.81,25.77,25.78,279900.0,23.0291,23.0559,23.0202,23.0291,279900.0
2015-02-06 09:30:00,25.9,26.24,25.85,26.22,360700.0,23.1363,23.44,23.0916,23.4222,360700.0
2015-02-06 09:40:00,26.22,26.35,26.22,26.31,248900.0,23.4222,23.5383,23.4222,23.5026,248900.0
2015-02-06 09:50:00,26.3,26.36,26.24,26.3,218800.0,23.4936,23.5472,23.44,23.4936,218800.0
2015-02-06 10:00:00,26.29,26.37,26.25,26.36,162900.0,23.4847,23.5561,23.449,23.5472,162900.0
2015-02-06 10:10:00,26.36,26.4,26.35,26.39,224800.0,23.5472,23.5829,23.5383,23.574,224800.0
2015-02-06 10:20:00,26.38,26.59,26.38,26.58,315900.0,23.5651,23.7527,23.5651,23.7437,315900.0
2015-02-06 10:30:00,26.58,26.63,26.42,26.49,292500.0,23.7437,23.7884,23.6008,23.6633,292500.0
2015-02-06 10:40:00,26.5,26.54,26.45,26.51,323400.0,23.6723,23.708,23.6276,23.6812,323400.0
2015-02-06 10:50:00,26.52,26.54,26.47,26.54,184100.0,23.6901,23.708,23.6455,23.708,184100.0
2015-02-06 11:00:00,26.53,26.54,26.48,26.49,152900.0,23.6991,23.708,23.6544,23.6633,152900.0
2015-02-06 11:10:00,26.5,26.64,26.47,26.64,257400.0,23.6723,23.7973,23.6455,23.7973,257400.0
2015-02-06 11:20:00,26.63,26.86,26.62,26.83,397900.0,23.7884,23.9939,23.7795,23.9671,397900.0
2015-02-06 11:30:00,26.82,26.85,26.67,26.7,236000.0,23.9581,23.9849,23.8241,23.8509,236000.0
2015-02-06 11:40:00,26.7,26.89,26.69,26.83,311700.0,23.8509,24.0207,23.842,23.9671,311700.0
2015-02-06 11:50:00,26.83,26.86,26.77,26.8,282100.0,23.9671,23.9939,23.9135,23.9403,282100.0
2015-02-06 12:00:00,26.8,26.82,26.68,26.79,179100.0,23.9403,23.9581,23.8331,23.9313,179100.0
2015-02-06 12:10:00,26.78,26.79,26.63,26.72,198700.0,23.9224,23.9313,23.7884,23.8688,198700.0
2015-02-06 12:20:00,26.73,26.73,26.57,26.59,288400.0,23.8777,23.8777,23.7348,23.7527,288400.0
2015-02-06 12:30:00,26.59,26.7,26.46,26.54,919100.0,23.7527,23.8509,23.6365,23.708,919100.0
2015-02-06 12:40:00,26.55,26.6,26.37,26.55,386300.0,23.7169,23.7616,23.5561,23.7169,386300.0
2015-02-06 12:50:00,26.55,26.56,26.4,26.4,193800.0,23.7169,23.7259,23.5829,23.5829,193800.0
2015-02-06 13:00:00,26.4,26.51,26.38,26.5,265700.0,23.5829,23.6812,23.5651,23.6723,265700.0
2015-02-06 13:10:00,26.51,26.52,26.42,26.44,106400.0,23.6812,23.6901,23.6008,23.6187,106400.0
2015-02-06 13:20:00,26.44,26.48,26.33,26.4,154300.0,23.6187,23.6544,23.5204,23.5829,154300.0
2015-02-06 13:30:00,26.41,26.41,26.24,26.31,181300.0,23.5919,23.5919,23.44,23.5026,181300.0
2015-02-06 13:40:00,26.32,26.36,26.3,26.31,124200.0,23.5115,23.5472,23.4936,23.5026,124200.0
2015-02-06 13:50:00,26.3,26.35,26.29,26.31,203400.0,23.4936,23.5383,23.4847,23.5026,203400.0
2015-02-06 14:00:00,26.3,26.37,26.28,26.28,474500.0,23.4936,23.5561,23.4758,23.4758,474500.0
2015-02-06 14:10:00,26.29,26.43,26.27,26.35,234200.0,23.4847,23.6097,23.4668,23.5383,234200.0
2015-02-06 14:20:00,26.35,26.41,26.31,26.39,184200.0,23.5383,23.5919,23.5026,23.574,184200.0
2015-02-06 14:30:00,26.39,26.42,26.37,26.41,204300.0,23.574,23.6008,23.5561,23.5919,204300.0
2015-02-06 14:40:00,26.42,26.47,26.36,26.37,206400.0,23.6008,23.6455,23.5472,23.5561,206400.0
2015-02-06 14:50:00,26.37,26.46,26.36,26.45,147200.0,23.5561,23.6365,23.5472,23.6276,147200.0
2015-02-06 15:00:00,26.46,26.47,26.35,26.37,220100.0,23.6365,23.6455,23.5383,23.5561,220100.0
2015-02-06 15:10:00,26.37,26.4,26.34,26.37,191400.0,23.5561,23.5829,23.5293,23.5561,191400.0
2015-02-06 15:20:00,26.38,26.44,26.36,26.41,189400.0,23.5651,23.6187,23.5472,23.5919,189400.0
2015-02-06 15:30:00,26.41,26.49,26.37,26.48,147200.0,23.5919,23.6633,23.5561,23.6544,147200.0
2015-02-06 15:40:00,26.48,26.49,26.41,26.42,273800.0,23.6544,23.6633,23.5919,23.6008,273800.0
2015-02-06 15:50:00,26.42,26.48,26.4,26.48,704500.0,23.6008,23.6544,23.5829,23.6544,704500.0
2015-02-09 09:30:00,26.42,26.63,26.31,26.48,180800.0,23.6008,23.7884,23.5026,23.6544,180800.0
2015-02-09 09:40:00,26.46,26.55,26.43,26.51,140000.0,23.6365,23.7169,23.6097,23.6812,140000.0
2015-02-09 09:50:00,26.51,26.56,26.49,26.55,271400.0,23.6812,23.7259,23.6633,23.7169,271400.0
2015-02-09 10:00:00,26.55,26.55,26.39,26.4,100200.0,23.7169,23.7169,23.574,23.5829,100200.0
2015-02-09 10:10:00,26.41,26.5,26.39,26.47,149300.0,23.5919,23.6723,23.574,23.6455,149300.0
2015-02-09 10:20:00,26.46,26.47,26.37,26.45,108800.0,23.6365,23.6455,23.5561,23.6276,108800.0
2015-02-09 10:30:00,26.44,26.52,26.4,26.52,120400.0,23.6187,23.6901,23.5829,23.6901,120400.0
2015-02-09 10:40:00,26.51,26.55,26.46,26.5,110800.0,23.6812,23.7169,23.6365,23.6723,110800.0
2015-02-09 10:50:00,26.49,26.55,26.43,26.45,92000.0,23.6633,23.7169,23.6097,23.6276,92000.0
2015-02-09 11:00:00,26.45,26.54,26.44,26.54,72000.0,23.6276,23.708,23.6187,23.708,72000.0
2015-02-09 11:10:00,26.54,26.62,26.51,26.59,139200.0,23.708,23.7795,23.6812,23.7527,139200.0
2015-02-09 11:20:00,26.59,26.69,26.59,26.66,128900.0,23.7527,23.842,23.7527,23.8152,128900.0
2015-02-09 11:30:00,26.67,26.69,26.58,26.6,123100.0,23.8241,23.842,23.7437,23.7616,123100.0
2015-02-09 11:40:00,26.61,26.61,26.53,26.6,51100.0,23.7705,23.7705,23.6991,23.7616,51100.0
2015-02-09 11:50:00,26.6,26.63,26.59,26.6,44600.0,23.7616,23.7884,23.7527,23.7616,44600.0
2015-02-09 12:00:00,26.6,26.68,26.56,26.67,82100.0,23.7616,23.8331,23.7259,23.8241,82100.0
2015-02-09 12:10:00,26.68,26.68,26.61,26.68,75200.0,23.8331,23.8331,23.7705,23.8331,75200.0
2015-02-09 12:20:00,26.67,26.7,26.62,26.69,73200.0,23.8241,23.8509,23.7795,23.842,73200.0
2015-02-09 12:30:00,26.7,26.78,26.68,26.69,79100.0,23.8509,23.9224,23.8331,23.842,79100.0
2015-02-09 12:40:00,26.69,26.71,26.65,26.69,65300.0,23.842,23.8599,23.8063,23.842,65300.0
2015-02-09 12:50:00,26.69,26.71,26.66,26.68,70000.0,23.842,23.8599,23.8152,23.8331,70000.0
2015-02-09 13:00:00,26.67,26.72,26.67,26.7,90300.0,23.8241,23.8688,23.8241,23.8509,90300.0
2015-02-09 13:10:00,26.71,26.73,26.62,26.62,52200.0,23.8599,23.8777,23.7795,23.7795,52200.0
2015-02-09 13:20:00,26.63,26.64,26.56,26.56,47100.0,23.7884,23.7973,23.7259,23.7259,47100.0
2015-02-09 13:30:00,26.55,26.58,26.54,26.56,55300.0,23.7169,23.7437,23.708,23.7259,55300.0
2015-02-09 13:40:00,26.55,26.58,26.5,26.52,75000.0,23.7169,23.7437,23.6723,23.6901,75000.0
2015-02-09 13:50:00,26.52,26.57,26.51,26.56,34800.0,23.6901,23.7348,23.6812,23.7259,34800.0
2015-02-09 14:00:00,26.55,26.56,26.47,26.51,56200.0,23.7169,23.7259,23.6455,23.6812,56200.0
2015-02-09 14:10:00,26.51,26.54,26.48,26.5,93100.0,23.6812,23.708,23.6544,23.6723,93100.0
2015-02-09 14:20:00,26.5,26.56,26.48,26.54,68500.0,23.6723,23.7259,23.6544,23.708,68500.0
2015-02-09 14:30:00,26.54,26.6,26.53,26.58,61200.0,23.708,23.7616,23.6991,23.7437,61200.0
2015-02-09 14:40:00,26.58,26.59,26.54,26.57,103600.0,23.7437,23.7527,23.708,23.7348,103600.0
2015-02-09 14:50:00,26.58,26.61,26.54,26.55,122500.0,23.7437,23.7705,23.708,23.7169,122500.0
2015-02-09 15:00:00,26.55,26.56,26.45,26.48,162900.0,23.7169,23.7259,23.6276,23.6544,162900.0
2015-02-09 15:10:00,26.48,26.49,26.36,26.39,390800.0,23.6544,23.6633,23.5472,23.574,390800.0
2015-02-09 15:20:00,26.39,26.41,26.35,26.4,387000.0,23.574,23.5919,23.5383,23.5829,387000.0
2015-02-09 15:30:00,26.41,26.41,26.32,26.34,316500.0,23.5919,23.5919,23.5115,23.5293,316500.0
2015-02-09 15:40:00,26.34,26.43,26.33,26.43,329300.0,23.5293,23.6097,23.5204,23.6097,329300.0
2015-02-09 15:50:00,26.42,26.46,26.42,26.44,678600.0,23.6008,23.6365,23.6008,23.6187,678600.0
2015-02-10 09:30:00,26.63,26.65,26.39,26.49,159300.0,23.7884,23.8063,23.574,23.6633,159300.0
2015-02-10 09:40:00,26.49,26.71,26.46,26.7,177100.0,23.6633,23.8599,23.6365,23.8509,177100.0
2015-02-10 09:50:00,26.7,26.73,26.51,26.54,97400.0,23.8509,23.8777,23.6812,23.708,97400.0
2015-02-10 10:00:00,26.54,26.65,26.52,26.6,154100.0,23.708,23.8063,23.6901,23.7616,154100.0
2015-02-10 10:10:00,26.61,26.75,26.57,26.75,167000.0,23.7705,23.8956,23.7348,23.8956,167000.0
2015-02-10 10:20:00,26.75,26.83,26.71,26.82,367200.0,23.8956,23.9671,23.8599,23.9581,367200.0
2015-02-10 10:30:00,26.81,26.84,26.63,26.64,186700.0,23.9492,23.976,23.7884,23.7973,186700.0
2015-02-10 10:40:00,26.63,26.64,26.48,26.53,359000.0,23.7884,23.7973,23.6544,23.6991,359000.0
2015-02-10 10:50:00,26.53,26.53,26.38,26.39,123700.0,23.6991,23.6991,23.5651,23.574,123700.0
2015-02-10 11:00:00,26.38,26.5,26.34,26.5,75900.0,23.5651,23.6723,23.5293,23.6723,75900.0
2015-02-10 11:10:00,26.51,26.6,26.49,26.49,126700.0,23.6812,23.7616,23.6633,23.6633,126700.0
2015-02-10 11:20:00,26.49,26.49,26.42,26.46,36400.0,23.6633,23.6633,23.6008,23.6365,36400.0
2015-02-10 11:30:00,26.47,26.5,26.42,26.48,45600.0,23.6455,23.6723,23.6008,23.6544,45600.0
2015-02-10 11:40:00,26.48,26.58,26.47,26.56,117800.0,23.6544,23.7437,23.6455,23.7259,117800.0
2015-02-10 11:50:00,26.56,26.64,26.5,26.64,65600.0,23.7259,23.7973,23.6723,23.7973,65600.0
2015-02-10 12:00:00,26.64,26.7,26.59,26.69,88400.0,23.7973,23.8509,23.7527,23.842,88400.0
2015-02-10 12:10:00,26.69,26.85,26.69,26.85,124300.0,23.842,23.9849,23.842,23.9849,124300.0
2015-02-10 12:20:00,26.85,26.87,26.81,26.85,123100.0,23.9849,24.0028,23.9492,23.9849,123100.0
2015-02-10 12:30:00,26.85,26.85,26.76,26.79,50900.0,23.9849,23.9849,23.9045,23.9313,50900.0
2015-02-10 12:40:00,26.78,26.81,26.75,26.77,85500.0,23.9224,23.9492,23.8956,23.9135,85500.0
2015-02-10 12:50:00,26.77,26.89,26.75,26.86,77900.0,23.9135,24.0207,23.8956,23.9939,77900.0
2015-02-10 13:00:00,26.87,26.89,26.81,26.81,45300.0,24.0028,24.0207,23.9492,23.9492,45300.0
2015-02-10 13:10:00,26.8,26.82,26.75,26.75,37600.0,23.9403,23.9581,23.8956,23.8956,37600.0
2015-02-10 13:20:00,26.75,26.76,26.71,26.71,44800.0,23.8956,23.9045,23.8599,23.8599,44800.0
2015-02-10 13:30:00,26.71,26.75,26.7,26.72,55600.0,23.8599,23.8956,23.8509,23.8688,55600.0
2015-02-10 13:40:00,26.72,26.73,26.64,26.73,46700.0,23.8688,23.8777,23.7973,23.8777,46700.0
2015-02-10 13:50:00,26.72,26.78,26.69,26.75,71500.0,23.8688,23.9224,23.842,23.8956,71500.0
2015-02-10 14:00:00,26.75,26.78,26.71,26.73,95800.0,23.8956,23.9224,23.8599,23.8777,95800.0
2015-02-10 14:10:00,26.74,26.78,26.73,26.77,56400.0,23.8867,23.9224,23.8777,23.9135,56400.0
2015-02-10 14:20:00,26.78,26.9,26.77,26.89,118800.0,23.9224,24.0296,23.9135,24.0207,118800.0
2015-02-10 14:30:00,26.89,27.04,26.87,27.04,255500.0,24.0207,24.1547,24.0028,24.1547,255500.0
2015-02-10 14:40:00,27.04,27.08,26.97,27.0,240200.0,24.1547,24.1904,24.0921,24.1189,240200.0
2015-02-10 14:50:00,27.0,27.05,26.95,27.05,186300.0,24.1189,24.1636,24.0743,24.1636,186300.0
2015-02-10 15:00:00,27.05,27.06,26.97,27.0,257000.0,24.1636,24.1725,24.0921,24.1189,257000.0
2015-02-10 15:10:00,26.99,27.0,26.93,26.97,146700.0,24.11,24.1189,24.0564,24.0921,146700.0
2015-02-10 15:20:00,26.97,27.01,26.92,27.0,182000.0,24.0921,24.1279,24.0475,24.1189,182000.0
2015-02-10 15:30:00,27.01,27.03,26.99,27.01,221900.0,24.1279,24.1457,24.11,24.1279,221900.0
2015-02-10 15:40:00,27.01,27.05,26.98,26.98,320100.0,24.1279,24.1636,24.1011,24.1011,320100.0
2015-02-10 15:50:00,26.98,26.98,26.89,26.9,447200.0,24.1011,24.1011,24.0207,24.0296,447200.0
2015-02-11 09:30:00,27.09,27.15,26.94,27.08,141400.0,24.1993,24.2529,24.0653,24.1904,141400.0
2015-02-11 09:40:00,27.07,27.19,27.05,27.15,117300.0,24.1815,24.2886,24.1636,24.2529,117300.0
2015-02-11 09:50:00,27.16,27.16,26.92,26.94,181500.0,24.2619,24.2619,24.0475,24.0653,181500.0
2015-02-11 10:00:00,26.95,26.96,26.82,26.95,124500.0,24.0743,24.0832,23.9581,24.0743,124500.0
2015-02-11 10:10:00,26.94,26.94,26.8,26.83,153200.0,24.0653,24.0653,23.9403,23.9671,153200.0
2015-02-11 10:20:00,26.83,26.89,26.82,26.84,208800.0,23.9671,24.0207,23.9581,23.976,208800.0
2015-02-11 10:30:00,26.84,26.84,26.74,26.76,147600.0,23.976,23.976,23.8867,23.9045,147600.0
2015-02-11 10:40:00,26.77,26.9,26.77,26.9,132400.0,23.9135,24.0296,23.9135,24.0296,132400.0
2015-02-11 10:50:00,26.9,26.93,26.87,26.91,39700.0,24.0296,24.0564,24.0028,24.0385,39700.0
2015-02-11 11:00:00,26.91,26.93,26.86,26.89,119400.0,24.0385,24.0564,23.9939,24.0207,119400.0
2015-02-11 11:10:00,26.88,26.93,26.87,26.87,59100.0,24.0117,24.0564,24.0028,24.0028,59100.0
2015-02-11 11:20:00,26.87,26.88,26.83,26.88,148400.0,24.0028,24.0117,23.9671,24.0117,148400.0
2015-02-11 11:30:00,26.88,26.88,26.81,26.82,143500.0,24.0117,24.0117,23.9492,23.9581,143500.0
2015-02-11 11:40:00,26.82,26.86,26.79,26.86,90400.0,23.9581,23.9939,23.9313,23.9939,90400.0
2015-02-11 11:50:00,26.86,26.94,26.86,26.93,97100.0,23.9939,24.0653,23.9939,24.0564,97100.0
2015-02-11 12:00:00,26.93,26.96,26.91,26.94,118000.0,24.0564,24.0832,24.0385,24.0653,118000.0
2015-02-11 12:10:00,26.93,26.94,26.9,26.92,74300.0,24.0564,24.0653,24.0296,24.0475,74300.0
2015-02-11 12:20:00,26.91,26.93,26.89,26.92,72100.0,24.0385,24.0564,24.0207,24.0475,72100.0
2015-02-11 12:30:00,26.92,26.93,26.86,26.87,62300.0,24.0475,24.0564,23.9939,24.0028,62300.0
2015-02-11 12:40:00,26.85,26.86,26.78,26.85,118700.0,23.9849,23.9939,23.9224,23.9849,118700.0
2015-02-11 12:50:00,26.85,26.86,26.75,26.79,83900.0,23.9849,23.9939,23.8956,23.9313,83900.0
2015-02-11 13:00:00,26.79,26.82,26.74,26.74,106300.0,23.9313,23.9581,23.8867,23.8867,106300.0
2015-02-11 13:10:00,26.74,26.77,26.68,26.75,82000.0,23.8867,23.9135,23.8331,23.8956,82000.0
2015-02-11 13:20:00,26.74,26.79,26.7,26.77,33200.0,23.8867,23.9313,23.8509,23.9135,33200.0
2015-02-11 13:30:00,26.78,26.79,26.66,26.66,55200.0,23.9224,23.9313,23.8152,23.8152,55200.0
2015-02-11 13:40:00,26.67,26.72,26.66,26.67,83700.0,23.8241,23.8688,23.8152,23.8241,83700.0
2015-02-11 13:50:00,26.68,26.74,26.63,26.73,74400.0,23.8331,23.8867,23.7884,23.8777,74400.0
2015-02-11 14:00:00,26.73,26.76,26.7,26.75,59100.0,23.8777,23.9045,23.8509,23.8956,59100.0
2015-02-11 14:10:00,26.76,26.78,26.72,26.77,68900.0,23.9045,23.9224,23.8688,23.9135,68900.0
2015-02-11 14:20:00,26.78,26.83,26.75,26.8,83700.0,23.9224,23.9671,23.8956,23.9403,83700.0
2015-02-11 14:30:00,26.81,26.89,26.79,26.89,73300.0,23.9492,24.0207,23.9313,24.0207,73300.0
2015-02-11 14:40:00,26.89,26.94,26.89,26.92,52200.0,24.0207,24.0653,24.0207,24.0475,52200.0
2015-02-11 14:50:00,26.91,26.93,26.88,26.9,71600.0,24.0385,24.0564,24.0117,24.0296,71600.0
2015-02-11 15:00:00,26.91,26.97,26.89,26.96,156200.0,24.0385,24.0921,24.0207,24.0832,156200.0
2015-02-11 15:10:00,26.96,26.96,26.93,26.95,125100.0,24.0832,24.0832,24.0564,24.0743,125100.0
2015-02-11 15:20:00,26.95,27.05,26.94,27.01,139700.0,24.0743,24.1636,24.0653,24.1279,139700.0
2015-02-11 15:30:00,27.0,27.03,26.93,26.96,178100.0,24.1189,24.1457,24.0564,24.0832,178100.0
2015-02-11 15:40:00,26.96,26.97,26.84,26.85,149800.0,24.0832,24.0921,23.976,23.9849,149800.0
2015-02-11 15:50:00,26.86,26.87,26.83,26.84,252100.0,23.9939,24.0028,23.9671,23.976,252100.0
2015-02-12 09:30:00,26.94,27.0,26.77,26.81,114700.0,24.0653,24.1189,23.9135,23.9492,114700.0
2015-02-12 09:40:00,26.8,27.1,26.79,27.02,160500.0,23.9403,24.2083,23.9313,24.1368,160500.0
2015-02-12 09:50:00,27.03,27.12,27.03,27.09,73200.0,24.1457,24.2261,24.1457,24.1993,73200.0
2015-02-12 10:00:00,27.09,27.2,27.09,27.13,61300.0,24.1993,24.2976,24.1993,24.2351,61300.0
2015-02-12 10:10:00,27.14,27.16,27.11,27.16,50900.0,24.244,24.2619,24.2172,24.2619,50900.0
2015-02-12 10:20:00,27.16,27.22,27.16,27.21,92500.0,24.2619,24.3154,24.2619,24.3065,92500.0
2015-02-12 10:30:00,27.21,27.22,27.1,27.15,91600.0,24.3065,24.3154,24.2083,24.2529,91600.0
2015-02-12 10:40:00,27.15,27.17,27.08,27.09,80500.0,24.2529,24.2708,24.1904,24.1993,80500.0
2015-02-12 10:50:00,27.1,27.16,27.07,27.12,103000.0,24.2083,24.2619,24.1815,24.2261,103000.0
2015-02-12 11:00:00,27.12,27.2,27.08,27.18,120100.0,24.2261,24.2976,24.1904,24.2797,120100.0
2015-02-12 11:10:00,27.18,27.3,27.18,27.27,132000.0,24.2797,24.3869,24.2797,24.3601,132000.0
2015-02-12 11:20:00,27.26,27.27,27.17,27.23,70800.0,24.3512,24.3601,24.2708,24.3244,70800.0
2015-02-12 11:30:00,27.24,27.27,27.2,27.21,40900.0,24.3333,24.3601,24.2976,24.3065,40900.0
2015-02-12 11:40:00,27.21,27.28,27.2,27.22,58100.0,24.3065,24.369,24.2976,24.3154,58100.0
2015-02-12 11:50:00,27.22,27.23,27.17,27.19,44800.0,24.3154,24.3244,24.2708,24.2886,44800.0
2015-02-12 12:00:00,27.19,27.22,27.15,27.16,37300.0,24.2886,24.3154,24.2529,24.2619,37300.0
2015-02-12 12:10:00,27.16,27.21,27.14,27.15,56500.0,24.2619,24.3065,24.244,24.2529,56500.0
2015-02-12 12:20:00,27.15,27.18,27.13,27.18,76400.0,24.2529,24.2797,24.2351,24.2797,76400.0
2015-02-12 12:30:00,27.17,27.19,27.1,27.1,86000.0,24.2708,24.2886,24.2083,24.2083,86000.0
2015-02-12 12:40:00,27.1,27.15,27.09,27.15,42300.0,24.2083,24.2529,24.1993,24.2529,42300.0
2015-02-12 12:50:00,27.15,27.16,27.14,27.16,38000.0,24.2529,24.2619,24.244,24.2619,38000.0
2015-02-12 13:00:00,27.16,27.17,27.1,27.12,41000.0,24.2619,24.2708,24.2083,24.2261,41000.0
2015-02-12 13:10:00,27.12,27.17,27.12,27.14,35500.0,24.2261,24.2708,24.2261,24.244,35500.0
2015-02-12 13:20:00,27.14,27.16,27.1,27.14,32300.0,24.244,24.2619,24.2083,24.244,32300.0
2015-02-12 13:30:00,27.14,27.18,27.13,27.17,36800.0,24.244,24.2797,24.2351,24.2708,36800.0
2015-02-12 13:40:00,27.17,27.2,27.14,27.15,24600.0,24.2708,24.2976,24.244,24.2529,24600.0
2015-02-12 13:50:00,27.16,27.16,27.13,27.15,27600.0,24.2619,24.2619,24.2351,24.2529,27600.0
2015-02-12 14:00:00,27.16,27.18,27.14,27.15,39000.0,24.2619,24.2797,24.244,24.2529,39000.0
2015-02-12 14:10:00,27.16,27.19,27.16,27.17,36200.0,24.2619,24.2886,24.2619,24.2708,36200.0
2015-02-12 14:20:00,27.18,27.24,27.17,27.21,47100.0,24.2797,24.3333,24.2708,24.3065,47100.0
2015-02-12 14:30:00,27.21,27.21,27.17,27.21,48000.0,24.3065,24.3065,24.2708,24.3065,48000.0
2015-02-12 14:40:00,27.21,27.25,27.2,27.23,61700.0,24.3065,24.3422,24.2976,24.3244,61700.0
2015-02-12 14:50:00,27.23,27.34,27.22,27.3,93500.0,24.3244,24.4226,24.3154,24.3869,93500.0
2015-02-12 15:00:00,27.3,27.34,27.29,27.32,82300.0,24.3869,24.4226,24.378,24.4048,82300.0
2015-02-12 15:10:00,27.33,27.33,27.29,27.33,66200.0,24.4137,24.4137,24.378,24.4137,66200.0
2015-02-12 15:20:00,27.32,27.34,27.29,27.31,89300.0,24.4048,24.4226,24.378,24.3958,89300.0
2015-02-12 15:30:00,27.32,27.35,27.3,27.34,141500.0,24.4048,24.4316,24.3869,24.4226,141500.0
2015-02-12 15:40:00,27.34,27.36,27.31,27.36,180500.0,24.4226,24.4405,24.3958,24.4405,180500.0
2015-02-12 15:50:00,27.35,27.36,27.32,27.32,262900.0,24.4316,24.4405,24.4048,24.4048,262900.0
2015-02-13 09:30:00,27.29,27.37,27.16,27.27,84900.0,24.378,24.4494,24.2619,24.3601,84900.0
2015-02-13 09:40:00,27.26,27.31,27.17,27.26,92000.0,24.3512,24.3958,24.2708,24.3512,92000.0
2015-02-13 09:50:00,27.27,27.29,27.22,27.24,77700.0,24.3601,24.378,24.3154,24.3333,77700.0
2015-02-13 10:00:00,27.24,27.29,27.17,27.17,60600.0,24.3333,24.378,24.2708,24.2708,60600.0
2015-02-13 10:10:00,27.16,27.21,27.12,27.13,74200.0,24.2619,24.3065,24.2261,24.2351,74200.0
2015-02-13 10:20:00,27.13,27.14,27.08,27.11,94600.0,24.2351,24.244,24.1904,24.2172,94600.0
2015-02-13 10:30:00,27.11,27.16,27.07,27.07,58700.0,24.2172,24.2619,24.1815,24.1815,58700.0
2015-02-13 10:40:00,27.07,27.09,27.0,27.01,75100.0,24.1815,24.1993,24.1189,24.1279,75100.0
2015-02-13 10:50:00,27.02,27.09,27.01,27.07,72400.0,24.1368,24.1993,24.1279,24.1815,72400.0
2015-02-13 11:00:00,27.07,27.19,27.07,27.16,63200.0,24.1815,24.2886,24.1815,24.2619,63200.0
2015-02-13 11:10:00,27.16,27.19,27.1,27.12,172900.0,24.2619,24.2886,24.2083,24.2261,172900.0
2015-02-13 11:20:00,27.11,27.14,27.11,27.13,50500.0,24.2172,24.244,24.2172,24.2351,50500.0
2015-02-13 11:30:00,27.13,27.13,27.1,27.12,42500.0,24.2351,24.2351,24.2083,24.2261,42500.0
2015-02-13 11:40:00,27.13,27.15,27.07,27.09,80000.0,24.2351,24.2529,24.1815,24.1993,80000.0
2015-02-13 11:50:00,27.09,27.1,27.05,27.05,129000.0,24.1993,24.2083,24.1636,24.1636,129000.0
2015-02-13 12:00:00,27.05,27.1,27.04,27.09,42100.0,24.1636,24.2083,24.1547,24.1993,42100.0
2015-02-13 12:10:00,27.08,27.11,27.06,27.08,72200.0,24.1904,24.2172,24.1725,24.1904,72200.0
2015-02-13 12:20:00,27.08,27.15,27.07,27.14,44100.0,24.1904,24.2529,24.1815,24.244,44100.0
2015-02-13 12:30:00,27.14,27.17,27.13,27.13,46200.0,24.244,24.2708,24.2351,24.2351,46200.0
2015-02-13 12:40:00,27.12,27.15,27.09,27.11,58600.0,24.2261,24.2529,24.1993,24.2172,58600.0
2015-02-13 12:50:00,27.1,27.13,27.06,27.07,40500.0,24.2083,24.2351,24.1725,24.1815,40500.0
2015-02-13 13:00:00,27.08,27.09,27.05,27.07,35000.0,24.1904,24.1993,24.1636,24.1815,35000.0
2015-02-13 13:10:00,27.08,27.13,27.06,27.12,42000.0,24.1904,24.2351,24.1725,24.2261,42000.0
2015-02-13 13:20:00,27.13,27.18,27.09,27.1,48800.0,24.2351,24.2797,24.1993,24.2083,48800.0
2015-02-13 13:30:00,27.1,27.1,27.04,27.05,73000.0,24.2083,24.2083,24.1547,24.1636,73000.0
2015-02-13 13:40:00,27.04,27.09,27.04,27.05,44500.0,24.1547,24.1993,24.1547,24.1636,44500.0
2015-02-13 13:50:00,27.05,27.09,27.04,27.09,41500.0,24.1636,24.1993,24.1547,24.1993,41500.0
2015-02-13 14:00:00,27.07,27.11,27.06,27.08,32500.0,24.1815,24.2172,24.1725,24.1904,32500.0
2015-02-13 14:10:00,27.08,27.11,27.05,27.06,85400.0,24.1904,24.2172,24.1636,24.1725,85400.0
2015-02-13 14:20:00,27.07,27.1,27.06,27.09,45300.0,24.1815,24.2083,24.1725,24.1993,45300.0
2015-02-13 14:30:00,27.1,27.13,27.09,27.1,43300.0,24.2083,24.2351,24.1993,24.2083,43300.0
2015-02-13 14:40:00,27.1,27.13,27.07,27.08,53600.0,24.2083,24.2351,24.1815,24.1904,53600.0
2015-02-13 14:50:00,27.08,27.09,27.05,27.06,49100.0,24.1904,24.1993,24.1636,24.1725,49100.0
2015-02-13 15:00:00,27.07,27.13,27.06,27.09,104200.0,24.1815,24.2351,24.1725,24.1993,104200.0
2015-02-13 15:10:00,27.09,27.11,27.06,27.1,82000.0,24.1993,24.2172,24.1725,24.2083,82000.0
2015-02-13 15:20:00,27.09,27.14,27.08,27.1,79400.0,24.1993,24.244,24.1904,24.2083,79400.0
2015-02-13 15:30:00,27.11,27.14,27.1,27.12,89000.0,24.2172,24.244,24.2083,24.2261,89000.0
2015-02-13 15:40:00,27.13,27.16,27.12,27.15,104600.0,24.2351,24.2619,24.2261,24.2529,104600.0
2015-02-13 15:50:00,27.15,27.19,27.14,27.18,289100.0,24.2529,24.2886,24.244,24.2797,289100.0
2015-02-17 09:30:00,27.07,27.17,27.05,27.13,75300.0,24.1815,24.2708,24.1636,24.2351,75300.0
2015-02-17 09:40:00,27.13,27.16,27.1,27.13,57600.0,24.2351,24.2619,24.2083,24.2351,57600.0
2015-02-17 09:50:00,27.12,27.19,27.06,27.14,71300.0,24.2261,24.2886,24.1725,24.244,71300.0
2015-02-17 10:00:00,27.14,27.14,26.92,26.96,230200.0,24.244,24.244,24.0475,24.0832,230200.0
2015-02-17 10:10:00,26.96,27.01,26.88,26.88,108500.0,24.0832,24.1279,24.0117,24.0117,108500.0
2015-02-17 10:20:00,26.88,26.9,26.82,26.84,123500.0,24.0117,24.0296,23.9581,23.976,123500.0
2015-02-17 10:30:00,26.84,27.01,26.84,26.98,160600.0,23.976,24.1279,23.976,24.1011,160600.0
2015-02-17 10:40:00,26.98,27.0,26.9,26.91,87500.0,24.1011,24.1189,24.0296,24.0385,87500.0
2015-02-17 10:50:00,26.92,26.95,26.85,26.95,92900.0,24.0475,24.0743,23.9849,24.0743,92900.0
2015-02-17 11:00:00,26.95,26.97,26.9,26.97,110600.0,24.0743,24.0921,24.0296,24.0921,110600.0
2015-02-17 11:10:00,26.97,27.1,26.95,27.07,122600.0,24.0921,24.2083,24.0743,24.1815,122600.0
2015-02-17 11:20:00,27.08,27.13,27.05,27.05,75800.0,24.1904,24.2351,24.1636,24.1636,75800.0
2015-02-17 11:30:00,27.06,27.13,27.05,27.09,49200.0,24.1725,24.2351,24.1636,24.1993,49200.0
2015-02-17 11:40:00,27.1,27.16,27.06,27.13,39500.0,24.2083,24.2619,24.1725,24.2351,39500.0
2015-02-17 11:50:00,27.14,27.2,27.12,27.15,64500.0,24.244,24.2976,24.2261,24.2529,64500.0
2015-02-17 12:00:00,27.16,27.18,27.13,27.14,64700.0,24.2619,24.2797,24.2351,24.244,64700.0
2015-02-17 12:10:00,27.14,27.19,27.13,27.16,53800.0,24.244,24.2886,24.2351,24.2619,53800.0
2015-02-17 12:20:00,27.16,27.21,27.14,27.16,43700.0,24.2619,24.3065,24.244,24.2619,43700.0
2015-02-17 12:30:00,27.16,27.2,27.13,27.14,40200.0,24.2619,24.2976,24.2351,24.244,40200.0
2015-02-17 12:40:00,27.14,27.24,27.13,27.24,41500.0,24.244,24.3333,24.2351,24.3333,41500.0
2015-02-17 12:50:00,27.24,27.29,27.23,27.29,65100.0,24.3333,24.378,24.3244,24.378,65100.0
2015-02-17 13:00:00,27.3,27.34,27.27,27.3,69100.0,24.3869,24.4226,24.3601,24.3869,69100.0
2015-02-17 13:10:00,27.3,27.36,27.27,27.34,65000.0,24.3869,24.4405,24.3601,24.4226,65000.0
2015-02-17 13:20:00,27.34,27.4,27.32,27.33,100900.0,24.4226,24.4762,24.4048,24.4137,100900.0
2015-02-17 13:30:00,27.34,27.39,27.33,27.37,41100.0,24.4226,24.4673,24.4137,24.4494,41100.0
2015-02-17 13:40:00,27.36,27.39,27.32,27.34,75600.0,24.4405,24.4673,24.4048,24.4226,75600.0
2015-02-17 13:50:00,27.34,27.34,27.22,27.24,177100.0,24.4226,24.4226,24.3154,24.3333,177100.0
2015-02-17 14:00:00,27.24,27.28,27.22,27.24,41300.0,24.3333,24.369,24.3154,24.3333,41300.0
2015-02-17 14:10:00,27.24,27.26,27.21,27.24,37900.0,24.3333,24.3512,24.3065,24.3333,37900.0
2015-02-17 14:20:00,27.24,27.26,27.21,27.23,75400.0,24.3333,24.3512,24.3065,24.3244,75400.0
2015-02-17 14:30:00,27.23,27.25,27.22,27.24,44000.0,24.3244,24.3422,24.3154,24.3333,44000.0
2015-02-17 14:40:00,27.25,27.29,27.22,27.27,44200.0,24.3422,24.378,24.3154,24.3601,44200.0
2015-02-17 14:50:00,27.27,27.3,27.23,27.23,55900.0,24.3601,24.3869,24.3244,24.3244,55900.0
2015-02-17 15:00:00,27.24,27.31,27.23,27.29,74500.0,24.3333,24.3958,24.3244,24.378,74500.0
2015-02-17 15:10:00,27.29,27.33,27.28,27.31,78500.0,24.378,24.4137,24.369,24.3958,78500.0
2015-02-17 15:20:00,27.31,27.35,27.29,27.32,71200.0,24.3958,24.4316,24.378,24.4048,71200.0
2015-02-17 15:30:00,27.32,27.35,27.31,27.32,104800.0,24.4048,24.4316,24.3958,24.4048,104800.0
2015-02-17 15:40:00,27.32,27.34,27.31,27.33,122000.0,24.4048,24.4226,24.3958,24.4137,122000.0
2015-02-17 15:50:00,27.33,27.37,27.31,27.37,225500.0,24.4137,24.4494,24.3958,24.4494,225500.0
2015-02-18 09:30:00,27.33,27.4,27.19,27.35,98700.0,24.4137,24.4762,24.2886,24.4316,98700.0
2015-02-18 09:40:00,27.33,27.38,27.29,27.32,75500.0,24.4137,24.4584,24.378,24.4048,75500.0
2015-02-18 09:50:00,27.34,27.35,27.21,27.22,68100.0,24.4226,24.4316,24.3065,24.3154,68100.0
2015-02-18 10:00:00,27.2,27.21,27.12,27.17,107800.0,24.2976,24.3065,24.2261,24.2708,107800.0
2015-02-18 10:10:00,27.18,27.19,27.1,27.12,72100.0,24.2797,24.2886,24.2083,24.2261,72100.0
2015-02-18 10:20:00,27.11,27.14,27.05,27.1,117500.0,24.2172,24.244,24.1636,24.2083,117500.0
2015-02-18 10:30:00,27.1,27.14,27.09,27.11,74600.0,24.2083,24.244,24.1993,24.2172,74600.0
2015-02-18 10:40:00,27.11,27.19,27.11,27.13,64600.0,24.2172,24.2886,24.2172,24.2351,64600.0
2015-02-18 10:50:00,27.13,27.16,26.98,27.0,117200.0,24.2351,24.2619,24.1011,24.1189,117200.0
2015-02-18 11:00:00,27.01,27.11,26.97,27.1,103300.0,24.1279,24.2172,24.0921,24.2083,103300.0
2015-02-18 11:10:00,27.1,27.15,27.09,27.12,151200.0,24.2083,24.2529,24.1993,24.2261,151200.0
2015-02-18 11:20:00,27.12,27.13,27.05,27.08,81400.0,24.2261,24.2351,24.1636,24.1904,81400.0
2015-02-18 11:30:00,27.08,27.14,27.06,27.12,107100.0,24.1904,24.244,24.1725,24.2261,107100.0
2015-02-18 11:40:00,27.13,27.14,27.06,27.1,57000.0,24.2351,24.244,24.1725,24.2083,57000.0
2015-02-18 11:50:00,27.11,27.14,27.08,27.14,237300.0,24.2172,24.244,24.1904,24.244,237300.0
2015-02-18 12:00:00,27.14,27.18,27.1,27.17,110500.0,24.244,24.2797,24.2083,24.2708,110500.0
2015-02-18 12:10:00,27.18,27.2,27.13,27.14,249200.0,24.2797,24.2976,24.2351,24.244,249200.0
2015-02-18 12:20:00,27.15,27.16,27.07,27.07,123100.0,24.2529,24.2619,24.1815,24.1815,123100.0
2015-02-18 12:30:00,27.08,27.18,27.07,27.1,105100.0,24.1904,24.2797,24.1815,24.2083,105100.0
2015-02-18 12:40:00,27.09,27.11,27.03,27.1,82900.0,24.1993,24.2172,24.1457,24.2083,82900.0
2015-02-18 12:50:00,27.09,27.11,27.05,27.08,50800.0,24.1993,24.2172,24.1636,24.1904,50800.0
2015-02-18 13:00:00,27.08,27.12,27.02,27.04,354100.0,24.1904,24.2261,24.1368,24.1547,354100.0
2015-02-18 13:10:00,27.04,27.08,27.03,27.07,49300.0,24.1547,24.1904,24.1457,24.1815,49300.0
2015-02-18 13:20:00,27.07,27.07,27.02,27.05,40400.0,24.1815,24.1815,24.1368,24.1636,40400.0
2015-02-18 13:30:00,27.05,27.06,27.02,27.03,60100.0,24.1636,24.1725,24.1368,24.1457,60100.0
2015-02-18 13:40:00,27.03,27.04,26.99,27.0,41100.0,24.1457,24.1547,24.11,24.1189,41100.0
2015-02-18 13:50:00,27.0,27.01,26.94,27.0,123200.0,24.1189,24.1279,24.0653,24.1189,123200.0
2015-02-18 14:00:00,27.0,27.05,26.98,27.0,101100.0,24.1189,24.1636,24.1011,24.1189,101100.0
2015-02-18 14:10:00,26.99,27.05,26.98,26.99,89800.0,24.11,24.1636,24.1011,24.11,89800.0
2015-02-18 14:20:00,26.99,27.02,26.94,26.99,134300.0,24.11,24.1368,24.0653,24.11,134300.0
2015-02-18 14:30:00,26.99,27.07,26.98,27.03,109900.0,24.11,24.1815,24.1011,24.1457,109900.0
2015-02-18 14:40:00,27.04,27.13,27.03,27.12,98800.0,24.1547,24.2351,24.1457,24.2261,98800.0
2015-02-18 14:50:00,27.12,27.2,27.11,27.17,98000.0,24.2261,24.2976,24.2172,24.2708,98000.0
2015-02-18 15:00:00,27.16,27.24,27.16,27.23,82600.0,24.2619,24.3333,24.2619,24.3244,82600.0
2015-02-18 15:10:00,27.23,27.23,27.17,27.2,76500.0,24.3244,24.3244,24.2708,24.2976,76500.0
2015-02-18 15:20:00,27.2,27.21,27.16,27.17,88000.0,24.2976,24.3065,24.2619,24.2708,88000.0
2015-02-18 15:30:00,27.17,27.2,27.14,27.16,206200.0,24.2708,24.2976,24.244,24.2619,206200.0
2015-02-18 15:40:00,27.15,27.16,27.12,27.16,199600.0,24.2529,24.2619,24.2261,24.2619,199600.0
2015-02-18 15:50:00,27.16,27.2,27.16,27.19,311300.0,24.2619,24.2976,24.2619,24.2886,311300.0
2015-02-19 09:30:00,27.15,27.21,27.05,27.11,69100.0,24.2529,24.3065,24.1636,24.2172,69100.0
2015-02-19 09:40:00,27.1,27.23,27.09,27.18,58600.0,24.2083,24.3244,24.1993,24.2797,58600.0
2015-02-19 09:50:00,27.18,27.29,27.17,27.27,46200.0,24.2797,24.378,24.2708,24.3601,46200.0
2015-02-19 10:00:00,27.27,27.35,27.23,27.32,50300.0,24.3601,24.4316,24.3244,24.4048,50300.0
2015-02-19 10:10:00,27.32,27.36,27.31,27.35,45300.0,24.4048,24.4405,24.3958,24.4316,45300.0
2015-02-19 10:20:00,27.35,27.39,27.32,27.32,45700.0,24.4316,24.4673,24.4048,24.4048,45700.0
2015-02-19 10:30:00,27.32,27.39,27.31,27.35,53600.0,24.4048,24.4673,24.3958,24.4316,53600.0
2015-02-19 10:40:00,27.36,27.36,27.3,27.3,50900.0,24.4405,24.4405,24.3869,24.3869,50900.0
2015-02-19 10:50:00,27.31,27.37,27.29,27.36,60800.0,24.3958,24.4494,24.378,24.4405,60800.0
2015-02-19 11:00:00,27.37,27.39,27.34,27.36,116000.0,24.4494,24.4673,24.4226,24.4405,116000.0
2015-02-19 11:10:00,27.36,27.42,27.35,27.41,70000.0,24.4405,24.4941,24.4316,24.4852,70000.0
2015-02-19 11:20:00,27.41,27.45,27.4,27.4,110600.0,24.4852,24.5209,24.4762,24.4762,110600.0
2015-02-19 11:30:00,27.4,27.4,27.32,27.34,70400.0,24.4762,24.4762,24.4048,24.4226,70400.0
2015-02-19 11:40:00,27.34,27.44,27.32,27.42,105600.0,24.4226,24.512,24.4048,24.4941,105600.0
2015-02-19 11:50:00,27.43,27.46,27.4,27.45,52600.0,24.503,24.5298,24.4762,24.5209,52600.0
2015-02-19 12:00:00,27.45,27.46,27.38,27.44,199100.0,24.5209,24.5298,24.4584,24.512,199100.0
2015-02-19 12:10:00,27.45,27.56,27.41,27.56,121200.0,24.5209,24.6192,24.4852,24.6192,121200.0
2015-02-19 12:20:00,27.56,27.6,27.5,27.5,75100.0,24.6192,24.6549,24.5656,24.5656,75100.0
2015-02-19 12:30:00,27.5,27.56,27.49,27.54,72200.0,24.5656,24.6192,24.5566,24.6013,72200.0
2015-02-19 12:40:00,27.53,27.56,27.51,27.51,67400.0,24.5924,24.6192,24.5745,24.5745,67400.0
2015-02-19 12:50:00,27.52,27.54,27.5,27.51,67800.0,24.5834,24.6013,24.5656,24.5745,67800.0
2015-02-19 13:00:00,27.51,27.53,27.46,27.48,43900.0,24.5745,24.5924,24.5298,24.5477,43900.0
2015-02-19 13:10:00,27.49,27.49,27.41,27.46,57900.0,24.5566,24.5566,24.4852,24.5298,57900.0
2015-02-19 13:20:00,27.45,27.47,27.39,27.41,127100.0,24.5209,24.5388,24.4673,24.4852,127100.0
2015-02-19 13:30:00,27.42,27.47,27.36,27.46,46000.0,24.4941,24.5388,24.4405,24.5298,46000.0
2015-02-19 13:40:00,27.47,27.49,27.43,27.45,29900.0,24.5388,24.5566,24.503,24.5209,29900.0
2015-02-19 13:50:00,27.46,27.48,27.45,27.45,37500.0,24.5298,24.5477,24.5209,24.5209,37500.0
2015-02-19 14:00:00,27.46,27.48,27.41,27.43,81300.0,24.5298,24.5477,24.4852,24.503,81300.0
2015-02-19 14:10:00,27.44,27.44,27.4,27.42,38600.0,24.512,24.512,24.4762,24.4941,38600.0
2015-02-19 14:20:00,27.42,27.43,27.39,27.4,36400.0,24.4941,24.503,24.4673,24.4762,36400.0
2015-02-19 14:30:00,27.4,27.44,27.36,27.39,38400.0,24.4762,24.512,24.4405,24.4673,38400.0
2015-02-19 14:40:00,27.39,27.41,27.35,27.41,46600.0,24.4673,24.4852,24.4316,24.4852,46600.0
2015-02-19 14:50:00,27.41,27.44,27.4,27.42,41900.0,24.4852,24.512,24.4762,24.4941,41900.0
2015-02-19 15:00:00,27.43,27.44,27.4,27.41,50900.0,24.503,24.512,24.4762,24.4852,50900.0
2015-02-19 15:10:00,27.4,27.44,27.4,27.43,40200.0,24.4762,24.512,24.4762,24.503,40200.0
2015-02-19 15:20:00,27.43,27.43,27.35,27.35,81300.0,24.503,24.503,24.4316,24.4316,81300.0
2015-02-19 15:30:00,27.35,27.36,27.28,27.3,174000.0,24.4316,24.4405,24.369,24.3869,174000.0
2015-02-19 15:40:00,27.3,27.31,27.28,27.31,94500.0,24.3869,24.3958,24.369,24.3958,94500.0
2015-02-19 15:50:00,27.3,27.33,27.3,27.32,171100.0,24.3869,24.4137,24.3869,24.4048,171100.0
2015-02-20 09:30:00,27.24,27.29,27.14,27.14,182200.0,24.3333,24.378,24.244,24.244,182200.0
2015-02-20 09:40:00,27.13,27.13,26.93,27.06,120900.0,24.2351,24.2351,24.0564,24.1725,120900.0
2015-02-20 09:50:00,27.06,27.09,26.92,27.04,73900.0,24.1725,24.1993,24.0475,24.1547,73900.0
2015-02-20 10:00:00,27.05,27.12,26.99,27.1,50100.0,24.1636,24.2261,24.11,24.2083,50100.0
2015-02-20 10:10:00,27.1,27.11,27.05,27.07,77000.0,24.2083,24.2172,24.1636,24.1815,77000.0
2015-02-20 10:20:00,27.07,27.15,27.05,27.13,59700.0,24.1815,24.2529,24.1636,24.2351,59700.0
2015-02-20 10:30:00,27.12,27.22,27.09,27.22,75500.0,24.2261,24.3154,24.1993,24.3154,75500.0
2015-02-20 10:40:00,27.22,27.25,27.19,27.22,105300.0,24.3154,24.3422,24.2886,24.3154,105300.0
2015-02-20 10:50:00,27.21,27.24,27.17,27.21,57300.0,24.3065,24.3333,24.2708,24.3065,57300.0
2015-02-20 11:00:00,27.22,27.26,27.16,27.17,61700.0,24.3154,24.3512,24.2619,24.2708,61700.0
2015-02-20 11:10:00,27.17,27.18,27.14,27.16,75200.0,24.2708,24.2797,24.244,24.2619,75200.0
2015-02-20 11:20:00,27.16,27.2,27.15,27.18,47800.0,24.2619,24.2976,24.2529,24.2797,47800.0
2015-02-20 11:30:00,27.18,27.2,27.15,27.16,45500.0,24.2797,24.2976,24.2529,24.2619,45500.0
2015-02-20 11:40:00,27.15,27.22,27.15,27.21,35700.0,24.2529,24.3154,24.2529,24.3065,35700.0
2015-02-20 11:50:00,27.21,27.23,27.17,27.2,28700.0,24.3065,24.3244,24.2708,24.2976,28700.0
2015-02-20 12:00:00,27.2,27.23,27.14,27.16,57600.0,24.2976,24.3244,24.244,24.2619,57600.0
2015-02-20 12:10:00,27.17,27.17,27.08,27.09,53100.0,24.2708,24.2708,24.1904,24.1993,53100.0
2015-02-20 12:20:00,27.08,27.1,27.02,27.08,175600.0,24.1904,24.2083,24.1368,24.1904,175600.0
2015-02-20 12:30:00,27.08,27.19,27.07,27.14,161400.0,24.1904,24.2886,24.1815,24.244,161400.0
2015-02-20 12:40:00,27.14,27.23,27.13,27.19,98400.0,24.244,24.3244,24.2351,24.2886,98400.0
2015-02-20 12:50:00,27.19,27.19,27.12,27.13,50400.0,24.2886,24.2886,24.2261,24.2351,50400.0
2015-02-20 13:00:00,27.14,27.18,27.13,27.14,41800.0,24.244,24.2797,24.2351,24.244,41800.0
2015-02-20 13:10:00,27.14,27.24,27.14,27.2,49200.0,24.244,24.3333,24.244,24.2976,49200.0
2015-02-20 13:20:00,27.21,27.24,27.16,27.18,53400.0,24.3065,24.3333,24.2619,24.2797,53400.0
2015-02-20 13:30:00,27.19,27.22,27.15,27.19,64800.0,24.2886,24.3154,24.2529,24.2886,64800.0
2015-02-20 13:40:00,27.2,27.21,27.16,27.18,50300.0,24.2976,24.3065,24.2619,24.2797,50300.0
2015-02-20 13:50:00,27.18,27.21,27.18,27.19,38000.0,24.2797,24.3065,24.2797,24.2886,38000.0
2015-02-20 14:00:00,27.18,27.21,27.18,27.2,37700.0,24.2797,24.3065,24.2797,24.2976,37700.0
2015-02-20 14:10:00,27.2,27.24,27.19,27.23,59600.0,24.2976,24.3333,24.2886,24.3244,59600.0
2015-02-20 14:20:00,27.23,27.25,27.21,27.24,73900.0,24.3244,24.3422,24.3065,24.3333,73900.0
2015-02-20 14:30:00,27.25,27.26,27.22,27.25,30900.0,24.3422,24.3512,24.3154,24.3422,30900.0
2015-02-20 14:40:00,27.25,27.25,27.2,27.22,41000.0,24.3422,24.3422,24.2976,24.3154,41000.0
2015-02-20 14:50:00,27.23,27.25,27.2,27.21,39200.0,24.3244,24.3422,24.2976,24.3065,39200.0
2015-02-20 15:00:00,27.21,27.23,27.18,27.23,87200.0,24.3065,24.3244,24.2797,24.3244,87200.0
2015-02-20 15:10:00,27.23,27.24,27.2,27.21,151000.0,24.3244,24.3333,24.2976,24.3065,151000.0
2015-02-20 15:20:00,27.21,27.25,27.2,27.25,72800.0,24.3065,24.3422,24.2976,24.3422,72800.0
2015-02-20 15:30:00,27.25,27.3,27.22,27.29,105600.0,24.3422,24.3869,24.3154,24.378,105600.0
2015-02-20 15:40:00,27.29,27.31,27.28,27.29,131900.0,24.378,24.3958,24.369,24.378,131900.0
2015-02-20 15:50:00,27.29,27.33,27.27,27.32,244200.0,24.378,24.4137,24.3601,24.4048,244200.0
2015-02-23 09:30:00,27.3,27.45,27.24,27.38,70100.0,24.3869,24.5209,24.3333,24.4584,70100.0
2015-02-23 09:40:00,27.4,27.46,27.28,27.3,43700.0,24.4762,24.5298,24.369,24.3869,43700.0
2015-02-23 09:50:00,27.29,27.3,26.97,27.01,168900.0,24.378,24.3869,24.0921,24.1279,168900.0
2015-02-23 10:00:00,27.0,27.05,26.75,27.0,464000.0,24.1189,24.1636,23.8956,24.1189,464000.0
2015-02-23 10:10:00,27.0,27.16,26.93,27.16,153100.0,24.1189,24.2619,24.0564,24.2619,153100.0
2015-02-23 10:20:00,27.16,27.19,27.05,27.05,94600.0,24.2619,24.2886,24.1636,24.1636,94600.0
2015-02-23 10:30:00,27.05,27.08,27.0,27.01,99000.0,24.1636,24.1904,24.1189,24.1279,99000.0
2015-02-23 10:40:00,27.02,27.1,26.96,27.09,143800.0,24.1368,24.2083,24.0832,24.1993,143800.0
2015-02-23 10:50:00,27.09,27.2,27.05,27.13,148100.0,24.1993,24.2976,24.1636,24.2351,148100.0
2015-02-23 11:00:00,27.13,27.19,27.08,27.19,44600.0,24.2351,24.2886,24.1904,24.2886,44600.0
2015-02-23 11:10:00,27.19,27.22,27.16,27.16,76100.0,24.2886,24.3154,24.2619,24.2619,76100.0
2015-02-23 11:20:00,27.17,27.22,27.12,27.12,82000.0,24.2708,24.3154,24.2261,24.2261,82000.0
2015-02-23 11:30:00,27.12,27.15,27.1,27.14,53300.0,24.2261,24.2529,24.2083,24.244,53300.0
2015-02-23 11:40:00,27.15,27.18,27.13,27.16,19000.0,24.2529,24.2797,24.2351,24.2619,19000.0
2015-02-23 11:50:00,27.17,27.22,27.17,27.21,50800.0,24.2708,24.3154,24.2708,24.3065,50800.0
2015-02-23 12:00:00,27.22,27.22,27.16,27.17,28700.0,24.3154,24.3154,24.2619,24.2708,28700.0
2015-02-23 12:10:00,27.16,27.18,27.14,27.16,59900.0,24.2619,24.2797,24.244,24.2619,59900.0
2015-02-23 12:20:00,27.14,27.14,27.08,27.08,21600.0,24.244,24.244,24.1904,24.1904,21600.0
2015-02-23 12:30:00,27.09,27.11,27.05,27.06,33100.0,24.1993,24.2172,24.1636,24.1725,33100.0
2015-02-23 12:40:00,27.05,27.11,27.04,27.07,36700.0,24.1636,24.2172,24.1547,24.1815,36700.0
2015-02-23 12:50:00,27.06,27.09,27.03,27.09,57100.0,24.1725,24.1993,24.1457,24.1993,57100.0
2015-02-23 13:00:00,27.09,27.1,27.05,27.07,38700.0,24.1993,24.2083,24.1636,24.1815,38700.0
2015-02-23 13:10:00,27.06,27.09,27.02,27.03,63100.0,24.1725,24.1993,24.1368,24.1457,63100.0
2015-02-23 13:20:00,27.03,27.17,27.03,27.15,94600.0,24.1457,24.2708,24.1457,24.2529,94600.0
2015-02-23 13:30:00,27.16,27.22,27.16,27.22,60900.0,24.2619,24.3154,24.2619,24.3154,60900.0
2015-02-23 13:40:00,27.21,27.22,27.14,27.16,35900.0,24.3065,24.3154,24.244,24.2619,35900.0
2015-02-23 13:50:00,27.16,27.17,27.11,27.14,56700.0,24.2619,24.2708,24.2172,24.244,56700.0
2015-02-23 14:00:00,27.15,27.16,27.11,27.14,46000.0,24.2529,24.2619,24.2172,24.244,46000.0
2015-02-23 14:10:00,27.13,27.16,27.11,27.14,36600.0,24.2351,24.2619,24.2172,24.244,36600.0
2015-02-23 14:20:00,27.15,27.16,27.1,27.1,58000.0,24.2529,24.2619,24.2083,24.2083,58000.0
2015-02-23 14:30:00,27.1,27.13,27.09,27.1,100100.0,24.2083,24.2351,24.1993,24.2083,100100.0
2015-02-23 14:40:00,27.1,27.13,27.08,27.11,64800.0,24.2083,24.2351,24.1904,24.2172,64800.0
2015-02-23 14:50:00,27.11,27.15,27.1,27.14,62700.0,24.2172,24.2529,24.2083,24.244,62700.0
2015-02-23 15:00:00,27.14,27.16,27.12,27.13,98000.0,24.244,24.2619,24.2261,24.2351,98000.0
2015-02-23 15:10:00,27.13,27.15,27.11,27.12,123000.0,24.2351,24.2529,24.2172,24.2261,123000.0
2015-02-23 15:20:00,27.12,27.14,27.09,27.1,65100.0,24.2261,24.244,24.1993,24.2083,65100.0
2015-02-23 15:30:00,27.1,27.12,27.08,27.1,73600.0,24.2083,24.2261,24.1904,24.2083,73600.0
2015-02-23 15:40:00,27.1,27.13,27.09,27.13,83500.0,24.2083,24.2351,24.1993,24.2351,83500.0
2015-02-23 15:50:00,27.13,27.16,27.12,27.14,141800.0,24.2351,24.2619,24.2261,24.244,141800.0
2015-02-24 09:30:00,27.7,27.84,27.54,27.6,342700.0,24.7442,24.8693,24.6013,24.6549,342700.0
2015-02-24 09:40:00,27.59,27.63,27.45,27.56,352100.0,24.646,24.6817,24.5209,24.6192,352100.0
2015-02-24 09:50:00,27.55,27.67,27.55,27.6,72300.0,24.6102,24.7174,24.6102,24.6549,72300.0
2015-02-24 10:00:00,27.6,27.61,27.43,27.55,166400.0,24.6549,24.6638,24.503,24.6102,166400.0
2015-02-24 10:10:00,27.55,27.58,27.43,27.5,111000.0,24.6102,24.637,24.503,24.5656,111000.0
2015-02-24 10:20:00,27.49,27.57,27.46,27.49,110500.0,24.5566,24.6281,24.5298,24.5566,110500.0
2015-02-24 10:30:00,27.5,27.57,27.46,27.54,44100.0,24.5656,24.6281,24.5298,24.6013,44100.0
2015-02-24 10:40:00,27.53,27.59,27.5,27.54,114400.0,24.5924,24.646,24.5656,24.6013,114400.0
2015-02-24 10:50:00,27.54,27.56,27.48,27.51,122000.0,24.6013,24.6192,24.5477,24.5745,122000.0
2015-02-24 11:00:00,27.52,27.53,27.47,27.52,166500.0,24.5834,24.5924,24.5388,24.5834,166500.0
2015-02-24 11:10:00,27.51,27.57,27.48,27.54,303000.0,24.5745,24.6281,24.5477,24.6013,303000.0
2015-02-24 11:20:00,27.53,27.53,27.4,27.47,110800.0,24.5924,24.5924,24.4762,24.5388,110800.0
2015-02-24 11:30:00,27.46,27.53,27.46,27.52,49100.0,24.5298,24.5924,24.5298,24.5834,49100.0
2015-02-24 11:40:00,27.52,27.54,27.47,27.53,108500.0,24.5834,24.6013,24.5388,24.5924,108500.0
2015-02-24 11:50:00,27.54,27.54,27.41,27.44,164300.0,24.6013,24.6013,24.4852,24.512,164300.0
2015-02-24 12:00:00,27.44,27.54,27.39,27.53,153600.0,24.512,24.6013,24.4673,24.5924,153600.0
2015-02-24 12:10:00,27.54,27.57,27.49,27.53,145100.0,24.6013,24.6281,24.5566,24.5924,145100.0
2015-02-24 12:20:00,27.53,27.59,27.49,27.5,125500.0,24.5924,24.646,24.5566,24.5656,125500.0
2015-02-24 12:30:00,27.49,27.55,27.44,27.53,140900.0,24.5566,24.6102,24.512,24.5924,140900.0
2015-02-24 12:40:00,27.54,27.56,27.48,27.5,20600.0,24.6013,24.6192,24.5477,24.5656,20600.0
2015-02-24 12:50:00,27.5,27.58,27.49,27.55,42900.0,24.5656,24.637,24.5566,24.6102,42900.0
2015-02-24 13:00:00,27.56,27.58,27.53,27.55,37000.0,24.6192,24.637,24.5924,24.6102,37000.0
2015-02-24 13:10:00,27.54,27.55,27.5,27.53,44800.0,24.6013,24.6102,24.5656,24.5924,44800.0
2015-02-24 13:20:00,27.52,27.56,27.51,27.55,37500.0,24.5834,24.6192,24.5745,24.6102,37500.0
2015-02-24 13:30:00,27.55,27.59,27.53,27.55,48800.0,24.6102,24.646,24.5924,24.6102,48800.0
2015-02-24 13:40:00,27.55,27.59,27.54,27.55,42400.0,24.6102,24.646,24.6013,24.6102,42400.0
2015-02-24 13:50:00,27.55,27.59,27.55,27.57,32900.0,24.6102,24.646,24.6102,24.6281,32900.0
2015-02-24 14:00:00,27.56,27.59,27.52,27.54,39500.0,24.6192,24.646,24.5834,24.6013,39500.0
2015-02-24 14:10:00,27.54,27.58,27.53,27.55,27900.0,24.6013,24.637,24.5924,24.6102,27900.0
2015-02-24 14:20:00,27.55,27.64,27.55,27.63,138300.0,24.6102,24.6906,24.6102,24.6817,138300.0
2015-02-24 14:30:00,27.64,27.74,27.63,27.7,186100.0,24.6906,24.78,24.6817,24.7442,186100.0
2015-02-24 14:40:00,27.7,27.72,27.62,27.66,98000.0,24.7442,24.7621,24.6728,24.7085,98000.0
2015-02-24 14:50:00,27.66,27.72,27.64,27.72,90000.0,24.7085,24.7621,24.6906,24.7621,90000.0
2015-02-24 15:00:00,27.71,27.73,27.68,27.72,110900.0,24.7532,24.771,24.7264,24.7621,110900.0
2015-02-24 15:10:00,27.72,27.73,27.68,27.7,91700.0,24.7621,24.771,24.7264,24.7442,91700.0
2015-02-24 15:20:00,27.71,27.71,27.68,27.68,60900.0,24.7532,24.7532,24.7264,24.7264,60900.0
2015-02-24 15:30:00,27.68,27.7,27.65,27.66,171900.0,24.7264,24.7442,24.6996,24.7085,171900.0
2015-02-24 15:40:00,27.67,27.7,27.62,27.62,188500.0,24.7174,24.7442,24.6728,24.6728,188500.0
2015-02-24 15:50:00,27.63,27.65,27.6,27.64,330800.0,24.6817,24.6996,24.6549,24.6906,330800.0
2015-02-25 09:30:00,27.65,27.77,27.63,27.75,72800.0,24.6996,24.8068,24.6817,24.7889,72800.0
2015-02-25 09:40:00,27.75,27.75,27.55,27.64,53700.0,24.7889,24.7889,24.6102,24.6906,53700.0
2015-02-25 09:50:00,27.64,27.71,27.53,27.69,77800.0,24.6906,24.7532,24.5924,24.7353,77800.0
2015-02-25 10:00:00,27.7,27.79,27.7,27.76,153900.0,24.7442,24.8246,24.7442,24.7978,153900.0
2015-02-25 10:10:00,27.76,27.78,27.6,27.6,85700.0,24.7978,24.8157,24.6549,24.6549,85700.0
2015-02-25 10:20:00,27.61,27.73,27.6,27.66,143800.0,24.6638,24.771,24.6549,24.7085,143800.0
2015-02-25 10:30:00,27.66,27.76,27.64,27.75,53100.0,24.7085,24.7978,24.6906,24.7889,53100.0
2015-02-25 10:40:00,27.76,27.76,27.69,27.75,232900.0,24.7978,24.7978,24.7353,24.7889,232900.0
2015-02-25 10:50:00,27.75,27.79,27.71,27.76,122500.0,24.7889,24.8246,24.7532,24.7978,122500.0
2015-02-25 11:00:00,27.74,27.79,27.74,27.75,80000.0,24.78,24.8246,24.78,24.7889,80000.0
2015-02-25 11:10:00,27.75,27.75,27.68,27.74,67100.0,24.7889,24.7889,24.7264,24.78,67100.0
2015-02-25 11:20:00,27.74,27.78,27.73,27.77,52100.0,24.78,24.8157,24.771,24.8068,52100.0
2015-02-25 11:30:00,27.75,27.78,27.72,27.78,41900.0,24.7889,24.8157,24.7621,24.8157,41900.0
2015-02-25 11:40:00,27.77,27.77,27.7,27.72,42000.0,24.8068,24.8068,24.7442,24.7621,42000.0
2015-02-25 11:50:00,27.71,27.74,27.65,27.65,64600.0,24.7532,24.78,24.6996,24.6996,64600.0
2015-02-25 12:00:00,27.65,27.7,27.65,27.67,34900.0,24.6996,24.7442,24.6996,24.7174,34900.0
2015-02-25 12:10:00,27.67,27.7,27.63,27.65,41500.0,24.7174,24.7442,24.6817,24.6996,41500.0
2015-02-25 12:20:00,27.66,27.66,27.56,27.59,73800.0,24.7085,24.7085,24.6192,24.646,73800.0
2015-02-25 12:30:00,27.58,27.6,27.55,27.56,25700.0,24.637,24.6549,24.6102,24.6192,25700.0
2015-02-25 12:40:00,27.55,27.56,27.47,27.53,60100.0,24.6102,24.6192,24.5388,24.5924,60100.0
2015-02-25 12:50:00,27.54,27.56,27.49,27.49,40300.0,24.6013,24.6192,24.5566,24.5566,40300.0
2015-02-25 13:00:00,27.48,27.5,27.43,27.44,42900.0,24.5477,24.5656,24.503,24.512,42900.0
2015-02-25 13:10:00,27.45,27.53,27.45,27.51,36700.0,24.5209,24.5924,24.5209,24.5745,36700.0
2015-02-25 13:20:00,27.52,27.54,27.49,27.54,50200.0,24.5834,24.6013,24.5566,24.6013,50200.0
2015-02-25 13:30:00,27.54,27.59,27.54,27.56,73500.0,24.6013,24.646,24.6013,24.6192,73500.0
2015-02-25 13:40:00,27.55,27.57,27.51,27.51,79800.0,24.6102,24.6281,24.5745,24.5745,79800.0
2015-02-25 13:50:00,27.52,27.54,27.49,27.54,37000.0,24.5834,24.6013,24.5566,24.6013,37000.0
2015-02-25 14:00:00,27.54,27.59,27.54,27.57,29800.0,24.6013,24.646,24.6013,24.6281,29800.0
2015-02-25 14:10:00,27.57,27.61,27.55,27.58,49800.0,24.6281,24.6638,24.6102,24.637,49800.0
2015-02-25 14:20:00,27.57,27.57,27.52,27.54,39300.0,24.6281,24.6281,24.5834,24.6013,39300.0
2015-02-25 14:30:00,27.54,27.56,27.46,27.46,62500.0,24.6013,24.6192,24.5298,24.5298,62500.0
2015-02-25 14:40:00,27.46,27.48,27.35,27.38,67900.0,24.5298,24.5477,24.4316,24.4584,67900.0
2015-02-25 14:50:00,27.38,27.38,27.3,27.32,72400.0,24.4584,24.4584,24.3869,24.4048,72400.0
2015-02-25 15:00:00,27.32,27.37,27.32,27.35,53800.0,24.4048,24.4494,24.4048,24.4316,53800.0
2015-02-25 15:10:00,27.35,27.39,27.35,27.38,42700.0,24.4316,24.4673,24.4316,24.4584,42700.0
2015-02-25 15:20:00,27.38,27.38,27.31,27.32,66000.0,24.4584,24.4584,24.3958,24.4048,66000.0
2015-02-25 15:30:00,27.31,27.37,27.3,27.35,69700.0,24.3958,24.4494,24.3869,24.4316,69700.0
2015-02-25 15:40:00,27.34,27.38,27.33,27.38,118400.0,24.4226,24.4584,24.4137,24.4584,118400.0
2015-02-25 15:50:00,27.38,27.42,27.38,27.38,234200.0,24.4584,24.4941,24.4584,24.4584,234200.0
2015-02-26 09:30:00,27.34,27.36,27.24,27.29,114000.0,24.4226,24.4405,24.3333,24.378,114000.0
2015-02-26 09:40:00,27.29,27.36,27.03,27.03,111100.0,24.378,24.4405,24.1457,24.1457,111100.0
2015-02-26 09:50:00,27.03,27.1,27.02,27.05,108700.0,24.1457,24.2083,24.1368,24.1636,108700.0
2015-02-26 10:00:00,27.04,27.11,27.01,27.09,261600.0,24.1547,24.2172,24.1279,24.1993,261600.0
2015-02-26 10:10:00,27.1,27.23,27.03,27.23,119300.0,24.2083,24.3244,24.1457,24.3244,119300.0
2015-02-26 10:20:00,27.23,27.26,27.17,27.21,58200.0,24.3244,24.3512,24.2708,24.3065,58200.0
2015-02-26 10:30:00,27.2,27.21,27.16,27.19,54000.0,24.2976,24.3065,24.2619,24.2886,54000.0
2015-02-26 10:40:00,27.19,27.2,27.14,27.14,48200.0,24.2886,24.2976,24.244,24.244,48200.0
2015-02-26 10:50:00,27.15,27.23,27.13,27.23,36100.0,24.2529,24.3244,24.2351,24.3244,36100.0
2015-02-26 11:00:00,27.21,27.33,27.2,27.3,44100.0,24.3065,24.4137,24.2976,24.3869,44100.0
2015-02-26 11:10:00,27.29,27.33,27.27,27.32,54800.0,24.378,24.4137,24.3601,24.4048,54800.0
2015-02-26 11:20:00,27.33,27.36,27.32,27.35,31000.0,24.4137,24.4405,24.4048,24.4316,31000.0
2015-02-26 11:30:00,27.35,27.36,27.25,27.26,47900.0,24.4316,24.4405,24.3422,24.3512,47900.0
2015-02-26 11:40:00,27.26,27.31,27.24,27.28,37800.0,24.3512,24.3958,24.3333,24.369,37800.0
2015-02-26 11:50:00,27.27,27.31,27.25,27.3,43000.0,24.3601,24.3958,24.3422,24.3869,43000.0
2015-02-26 12:00:00,27.3,27.34,27.28,27.34,78600.0,24.3869,24.4226,24.369,24.4226,78600.0
2015-02-26 12:10:00,27.34,27.35,27.3,27.3,133700.0,24.4226,24.4316,24.3869,24.3869,133700.0
2015-02-26 12:20:00,27.29,27.36,27.29,27.36,66700.0,24.378,24.4405,24.378,24.4405,66700.0
2015-02-26 12:30:00,27.36,27.4,27.34,27.34,63000.0,24.4405,24.4762,24.4226,24.4226,63000.0
2015-02-26 12:40:00,27.34,27.4,27.33,27.4,61200.0,24.4226,24.4762,24.4137,24.4762,61200.0
2015-02-26 12:50:00,27.39,27.41,27.37,27.41,59800.0,24.4673,24.4852,24.4494,24.4852,59800.0
2015-02-26 13:00:00,27.41,27.42,27.38,27.39,67100.0,24.4852,24.4941,24.4584,24.4673,67100.0
2015-02-26 13:10:00,27.39,27.41,27.33,27.34,81300.0,24.4673,24.4852,24.4137,24.4226,81300.0
2015-02-26 13:20:00,27.33,27.34,27.27,27.31,133500.0,24.4137,24.4226,24.3601,24.3958,133500.0
2015-02-26 13:30:00,27.3,27.33,27.28,27.29,158200.0,24.3869,24.4137,24.369,24.378,158200.0
2015-02-26 13:40:00,27.29,27.3,27.2,27.26,142100.0,24.378,24.3869,24.2976,24.3512,142100.0
2015-02-26 13:50:00,27.26,27.3,27.24,27.25,100300.0,24.3512,24.3869,24.3333,24.3422,100300.0
2015-02-26 14:00:00,27.25,27.3,27.23,27.27,88800.0,24.3422,24.3869,24.3244,24.3601,88800.0
2015-02-26 14:10:00,27.27,27.27,27.18,27.2,69800.0,24.3601,24.3601,24.2797,24.2976,69800.0
2015-02-26 14:20:00,27.19,27.22,27.17,27.18,55900.0,24.2886,24.3154,24.2708,24.2797,55900.0
2015-02-26 14:30:00,27.18,27.19,27.03,27.07,77200.0,24.2797,24.2886,24.1457,24.1815,77200.0
2015-02-26 14:40:00,27.06,27.1,27.01,27.03,72000.0,24.1725,24.2083,24.1279,24.1457,72000.0
2015-02-26 14:50:00,27.03,27.08,27.02,27.08,57500.0,24.1457,24.1904,24.1368,24.1904,57500.0
2015-02-26 15:00:00,27.08,27.12,27.04,27.11,85400.0,24.1904,24.2261,24.1547,24.2172,85400.0
2015-02-26 15:10:00,27.1,27.23,27.09,27.2,272600.0,24.2083,24.3244,24.1993,24.2976,272600.0
2015-02-26 15:20:00,27.2,27.25,27.17,27.22,136700.0,24.2976,24.3422,24.2708,24.3154,136700.0
2015-02-26 15:30:00,27.23,27.27,27.21,27.24,97900.0,24.3244,24.3601,24.3065,24.3333,97900.0
2015-02-26 15:40:00,27.24,27.27,27.2,27.21,183900.0,24.3333,24.3601,24.2976,24.3065,183900.0
2015-02-26 15:50:00,27.21,27.24,27.2,27.23,252100.0,24.3065,24.3333,24.2976,24.3244,252100.0
2015-02-27 09:30:00,27.23,27.35,27.15,27.29,136000.0,24.3244,24.4316,24.2529,24.378,136000.0
2015-02-27 09:40:00,27.3,27.41,27.25,27.29,55700.0,24.3869,24.4852,24.3422,24.378,55700.0
2015-02-27 09:50:00,27.29,27.32,27.21,27.24,19100.0,24.378,24.4048,24.3065,24.3333,19100.0
2015-02-27 10:00:00,27.25,27.32,27.21,27.29,21100.0,24.3422,24.4048,24.3065,24.378,21100.0
2015-02-27 10:10:00,27.29,27.38,27.29,27.35,189700.0,24.378,24.4584,24.378,24.4316,189700.0
2015-02-27 10:20:00,27.35,27.53,27.34,27.5,93500.0,24.4316,24.5924,24.4226,24.5656,93500.0
2015-02-27 10:30:00,27.51,27.52,27.34,27.34,42900.0,24.5745,24.5834,24.4226,24.4226,42900.0
2015-02-27 10:40:00,27.34,27.41,27.33,27.39,90300.0,24.4226,24.4852,24.4137,24.4673,90300.0
2015-02-27 10:50:00,27.39,27.42,27.35,27.41,151000.0,24.4673,24.4941,24.4316,24.4852,151000.0
2015-02-27 11:00:00,27.41,27.43,27.39,27.41,123400.0,24.4852,24.503,24.4673,24.4852,123400.0
2015-02-27 11:10:00,27.41,27.43,27.4,27.41,36400.0,24.4852,24.503,24.4762,24.4852,36400.0
2015-02-27 11:20:00,27.42,27.44,27.39,27.41,93600.0,24.4941,24.512,24.4673,24.4852,93600.0
2015-02-27 11:30:00,27.41,27.43,27.4,27.42,33000.0,24.4852,24.503,24.4762,24.4941,33000.0
2015-02-27 11:40:00,27.42,27.45,27.4,27.43,51700.0,24.4941,24.5209,24.4762,24.503,51700.0
2015-02-27 11:50:00,27.43,27.46,27.43,27.45,19500.0,24.503,24.5298,24.503,24.5209,19500.0
2015-02-27 12:00:00,27.46,27.52,27.45,27.48,36600.0,24.5298,24.5834,24.5209,24.5477,36600.0
2015-02-27 12:10:00,27.48,27.51,27.43,27.51,23800.0,24.5477,24.5745,24.503,24.5745,23800.0
2015-02-27 12:20:00,27.51,27.52,27.47,27.48,27400.0,24.5745,24.5834,24.5388,24.5477,27400.0
2015-02-27 12:30:00,27.48,27.48,27.43,27.44,90300.0,24.5477,24.5477,24.503,24.512,90300.0
2015-02-27 12:40:00,27.44,27.48,27.44,27.44,32300.0,24.512,24.5477,24.512,24.512,32300.0
2015-02-27 12:50:00,27.43,27.46,27.41,27.43,21700.0,24.503,24.5298,24.4852,24.503,21700.0
2015-02-27 13:00:00,27.43,27.43,27.38,27.39,22200.0,24.503,24.503,24.4584,24.4673,22200.0
2015-02-27 13:10:00,27.39,27.39,27.36,27.36,24300.0,24.4673,24.4673,24.4405,24.4405,24300.0
2015-02-27 13:20:00,27.37,27.38,27.34,27.36,28200.0,24.4494,24.4584,24.4226,24.4405,28200.0
2015-02-27 13:30:00,27.36,27.38,27.35,27.37,67300.0,24.4405,24.4584,24.4316,24.4494,67300.0
2015-02-27 13:40:00,27.37,27.4,27.35,27.37,21100.0,24.4494,24.4762,24.4316,24.4494,21100.0
2015-02-27 13:50:00,27.37,27.4,27.36,27.38,36500.0,24.4494,24.4762,24.4405,24.4584,36500.0
2015-02-27 14:00:00,27.39,27.41,27.37,27.39,22300.0,24.4673,24.4852,24.4494,24.4673,22300.0
2015-02-27 14:10:00,27.38,27.41,27.37,27.37,30600.0,24.4584,24.4852,24.4494,24.4494,30600.0
2015-02-27 14:20:00,27.38,27.38,27.35,27.36,23000.0,24.4584,24.4584,24.4316,24.4405,23000.0
2015-02-27 14:30:00,27.36,27.39,27.33,27.33,33400.0,24.4405,24.4673,24.4137,24.4137,33400.0
2015-02-27 14:40:00,27.33,27.35,27.29,27.32,27800.0,24.4137,24.4316,24.378,24.4048,27800.0
2015-02-27 14:50:00,27.32,27.34,27.31,27.34,25500.0,24.4048,24.4226,24.3958,24.4226,25500.0
2015-02-27 15:00:00,27.34,27.35,27.3,27.32,54300.0,24.4226,24.4316,24.3869,24.4048,54300.0
2015-02-27 15:10:00,27.33,27.34,27.29,27.33,61900.0,24.4137,24.4226,24.378,24.4137,61900.0
2015-02-27 15:20:00,27.33,27.36,27.32,27.35,37900.0,24.4137,24.4405,24.4048,24.4316,37900.0
2015-02-27 15:30:00,27.35,27.36,27.29,27.3,76600.0,24.4316,24.4405,24.378,24.3869,76600.0
2015-02-27 15:40:00,27.3,27.34,27.26,27.33,130800.0,24.3869,24.4226,24.3512,24.4137,130800.0
2015-02-27 15:50:00,27.34,27.35,27.31,27.32,276500.0,24.4226,24.4316,24.3958,24.4048,276500.0
2015-03-02 09:30:00,27.35,27.5,27.25,27.45,62600.0,24.4316,24.5656,24.3422,24.5209,62600.0
2015-03-02 09:40:00,27.44,27.45,27.31,27.42,60100.0,24.512,24.5209,24.3958,24.4941,60100.0
2015-03-02 09:50:00,27.43,27.48,27.37,27.46,98500.0,24.503,24.5477,24.4494,24.5298,98500.0
2015-03-02 10:00:00,27.48,27.53,27.46,27.48,53500.0,24.5477,24.5924,24.5298,24.5477,53500.0
2015-03-02 10:10:00,27.48,27.52,27.45,27.47,81300.0,24.5477,24.5834,24.5209,24.5388,81300.0
2015-03-02 10:20:00,27.46,27.5,27.45,27.49,46500.0,24.5298,24.5656,24.5209,24.5566,46500.0
2015-03-02 10:30:00,27.48,27.51,27.46,27.49,47500.0,24.5477,24.5745,24.5298,24.5566,47500.0
2015-03-02 10:40:00,27.49,27.52,27.45,27.49,85400.0,24.5566,24.5834,24.5209,24.5566,85400.0
2015-03-02 10:50:00,27.49,27.52,27.45,27.51,119400.0,24.5566,24.5834,24.5209,24.5745,119400.0
2015-03-02 11:00:00,27.52,27.52,27.4,27.41,36400.0,24.5834,24.5834,24.4762,24.4852,36400.0
2015-03-02 11:10:00,27.4,27.41,27.29,27.32,43300.0,24.4762,24.4852,24.378,24.4048,43300.0
2015-03-02 11:20:00,27.33,27.37,27.31,27.34,35800.0,24.4137,24.4494,24.3958,24.4226,35800.0
2015-03-02 11:30:00,27.34,27.37,27.33,27.34,35700.0,24.4226,24.4494,24.4137,24.4226,35700.0
2015-03-02 11:40:00,27.34,27.36,27.3,27.3,34800.0,24.4226,24.4405,24.3869,24.3869,34800.0
2015-03-02 11:50:00,27.29,27.32,27.28,27.29,27000.0,24.378,24.4048,24.369,24.378,27000.0
2015-03-02 12:00:00,27.3,27.3,27.27,27.28,40300.0,24.3869,24.3869,24.3601,24.369,40300.0
2015-03-02 12:10:00,27.28,27.3,27.17,27.17,86200.0,24.369,24.3869,24.2708,24.2708,86200.0
2015-03-02 12:20:00,27.17,27.23,27.14,27.22,55700.0,24.2708,24.3244,24.244,24.3154,55700.0
2015-03-02 12:30:00,27.22,27.25,27.2,27.21,32400.0,24.3154,24.3422,24.2976,24.3065,32400.0
2015-03-02 12:40:00,27.2,27.22,27.17,27.17,23200.0,24.2976,24.3154,24.2708,24.2708,23200.0
2015-03-02 12:50:00,27.16,27.2,27.14,27.15,26900.0,24.2619,24.2976,24.244,24.2529,26900.0
2015-03-02 13:00:00,27.15,27.17,27.12,27.17,87400.0,24.2529,24.2708,24.2261,24.2708,87400.0
2015-03-02 13:10:00,27.17,27.19,27.15,27.18,49000.0,24.2708,24.2886,24.2529,24.2797,49000.0
2015-03-02 13:20:00,27.18,27.18,27.11,27.12,52800.0,24.2797,24.2797,24.2172,24.2261,52800.0
2015-03-02 13:30:00,27.12,27.17,27.11,27.16,90400.0,24.2261,24.2708,24.2172,24.2619,90400.0
2015-03-02 13:40:00,27.16,27.21,27.16,27.2,68700.0,24.2619,24.3065,24.2619,24.2976,68700.0
2015-03-02 13:50:00,27.2,27.21,27.16,27.17,62600.0,24.2976,24.3065,24.2619,24.2708,62600.0
2015-03-02 14:00:00,27.17,27.18,27.13,27.16,87000.0,24.2708,24.2797,24.2351,24.2619,87000.0
2015-03-02 14:10:00,27.15,27.16,27.11,27.12,46500.0,24.2529,24.2619,24.2172,24.2261,46500.0
2015-03-02 14:20:00,27.13,27.14,27.11,27.11,50200.0,24.2351,24.244,24.2172,24.2172,50200.0
2015-03-02 14:30:00,27.12,27.17,27.12,27.15,95800.0,24.2261,24.2708,24.2261,24.2529,95800.0
2015-03-02 14:40:00,27.16,27.18,27.13,27.16,50200.0,24.2619,24.2797,24.2351,24.2619,50200.0
2015-03-02 14:50:00,27.16,27.17,27.13,27.13,59300.0,24.2619,24.2708,24.2351,24.2351,59300.0
2015-03-02 15:00:00,27.14,27.15,27.11,27.13,62700.0,24.244,24.2529,24.2172,24.2351,62700.0
2015-03-02 15:10:00,27.13,27.13,27.1,27.11,83300.0,24.2351,24.2351,24.2083,24.2172,83300.0
2015-03-02 15:20:00,27.11,27.12,27.08,27.12,63000.0,24.2172,24.2261,24.1904,24.2261,63000.0
2015-03-02 15:30:00,27.12,27.16,27.11,27.15,102400.0,24.2261,24.2619,24.2172,24.2529,102400.0
2015-03-02 15:40:00,27.14,27.17,27.13,27.17,111600.0,24.244,24.2708,24.2351,24.2708,111600.0
2015-03-02 15:50:00,27.17,27.18,27.14,27.14,279100.0,24.2708,24.2797,24.244,24.244,279100.0
2015-03-03 09:30:00,27.06,27.14,26.94,27.05,100500.0,24.1725,24.244,24.0653,24.1636,100500.0
2015-03-03 09:40:00,27.04,27.05,26.9,26.95,40200.0,24.1547,24.1636,24.0296,24.0743,40200.0
2015-03-03 09:50:00,26.94,26.97,26.83,26.86,51200.0,24.0653,24.0921,23.9671,23.9939,51200.0
2015-03-03 10:00:00,26.85,26.91,26.84,26.88,65000.0,23.9849,24.0385,23.976,24.0117,65000.0
2015-03-03 10:10:00,26.88,26.98,26.88,26.96,56200.0,24.0117,24.1011,24.0117,24.0832,56200.0
2015-03-03 10:20:00,26.96,27.04,26.96,27.0,49400.0,24.0832,24.1547,24.0832,24.1189,49400.0
2015-03-03 10:30:00,27.0,27.04,26.99,26.99,64300.0,24.1189,24.1547,24.11,24.11,64300.0
2015-03-03 10:40:00,26.98,26.99,26.93,26.93,58300.0,24.1011,24.11,24.0564,24.0564,58300.0
2015-03-03 10:50:00,26.93,26.93,26.78,26.83,101800.0,24.0564,24.0564,23.9224,23.9671,101800.0
2015-03-03 11:00:00,26.82,26.85,26.76,26.81,116000.0,23.9581,23.9849,23.9045,23.9492,116000.0
2015-03-03 11:10:00,26.81,26.81,26.74,26.76,61500.0,23.9492,23.9492,23.8867,23.9045,61500.0
2015-03-03 11:20:00,26.77,26.85,26.77,26.78,43600.0,23.9135,23.9849,23.9135,23.9224,43600.0
2015-03-03 11:30:00,26.78,26.79,26.65,26.67,80900.0,23.9224,23.9313,23.8063,23.8241,80900.0
2015-03-03 11:40:00,26.67,26.71,26.62,26.64,53400.0,23.8241,23.8599,23.7795,23.7973,53400.0
2015-03-03 11:50:00,26.64,26.67,26.59,26.67,107200.0,23.7973,23.8241,23.7527,23.8241,107200.0
2015-03-03 12:00:00,26.66,26.68,26.6,26.64,94100.0,23.8152,23.8331,23.7616,23.7973,94100.0
2015-03-03 12:10:00,26.64,26.65,26.61,26.63,57200.0,23.7973,23.8063,23.7705,23.7884,57200.0
2015-03-03 12:20:00,26.63,26.65,26.54,26.56,97600.0,23.7884,23.8063,23.708,23.7259,97600.0
2015-03-03 12:30:00,26.57,26.62,26.55,26.58,65700.0,23.7348,23.7795,23.7169,23.7437,65700.0
2015-03-03 12:40:00,26.58,26.71,26.57,26.71,78500.0,23.7437,23.8599,23.7348,23.8599,78500.0
2015-03-03 12:50:00,26.7,26.79,26.7,26.79,117100.0,23.8509,23.9313,23.8509,23.9313,117100.0
2015-03-03 13:00:00,26.78,26.79,26.73,26.79,49800.0,23.9224,23.9313,23.8777,23.9313,49800.0
2015-03-03 13:10:00,26.79,26.8,26.71,26.71,57800.0,23.9313,23.9403,23.8599,23.8599,57800.0
2015-03-03 13:20:00,26.71,26.73,26.66,26.72,159500.0,23.8599,23.8777,23.8152,23.8688,159500.0
2015-03-03 13:30:00,26.72,26.74,26.68,26.69,54200.0,23.8688,23.8867,23.8331,23.842,54200.0
2015-03-03 13:40:00,26.68,26.69,26.64,26.66,73500.0,23.8331,23.842,23.7973,23.8152,73500.0
2015-03-03 13:50:00,26.67,26.67,26.63,26.64,89800.0,23.8241,23.8241,23.7884,23.7973,89800.0
2015-03-03 14:00:00,26.63,26.72,26.62,26.72,143500.0,23.7884,23.8688,23.7795,23.8688,143500.0
2015-03-03 14:10:00,26.72,26.74,26.7,26.71,69000.0,23.8688,23.8867,23.8509,23.8599,69000.0
2015-03-03 14:20:00,26.71,26.71,26.68,26.68,125400.0,23.8599,23.8599,23.8331,23.8331,125400.0
2015-03-03 14:30:00,26.68,26.71,26.67,26.68,99000.0,23.8331,23.8599,23.8241,23.8331,99000.0
2015-03-03 14:40:00,26.68,26.68,26.57,26.58,251700.0,23.8331,23.8331,23.7348,23.7437,251700.0
2015-03-03 14:50:00,26.58,26.59,26.55,26.58,183500.0,23.7437,23.7527,23.7169,23.7437,183500.0
2015-03-03 15:00:00,26.58,26.59,26.57,26.58,105900.0,23.7437,23.7527,23.7348,23.7437,105900.0
2015-03-03 15:10:00,26.59,26.63,26.58,26.62,149400.0,23.7527,23.7884,23.7437,23.7795,149400.0
2015-03-03 15:20:00,26.62,26.64,26.61,26.63,169400.0,23.7795,23.7973,23.7705,23.7884,169400.0
2015-03-03 15:30:00,26.63,26.65,26.54,26.57,231900.0,23.7884,23.8063,23.708,23.7348,231900.0
2015-03-03 15:40:00,26.57,26.59,26.54,26.59,293800.0,23.7348,23.7527,23.708,23.7527,293800.0
2015-03-03 15:50:00,26.6,26.6,26.55,26.58,434300.0,23.7616,23.7616,23.7169,23.7437,434300.0
2015-03-04 09:30:00,26.48,26.68,26.48,26.56,136200.0,23.6544,23.8331,23.6544,23.7259,136200.0
2015-03-04 09:40:00,26.55,26.65,26.51,26.65,73000.0,23.7169,23.8063,23.6812,23.8063,73000.0
2015-03-04 09:50:00,26.64,26.65,26.56,26.58,139500.0,23.7973,23.8063,23.7259,23.7437,139500.0
2015-03-04 10:00:00,26.58,26.65,26.47,26.47,174200.0,23.7437,23.8063,23.6455,23.6455,174200.0
2015-03-04 10:10:00,26.47,26.52,26.39,26.5,91200.0,23.6455,23.6901,23.574,23.6723,91200.0
2015-03-04 10:20:00,26.49,26.5,26.46,26.47,32800.0,23.6633,23.6723,23.6365,23.6455,32800.0
2015-03-04 10:30:00,26.47,26.53,26.45,26.5,64100.0,23.6455,23.6991,23.6276,23.6723,64100.0
2015-03-04 10:40:00,26.5,26.54,26.47,26.47,42700.0,23.6723,23.708,23.6455,23.6455,42700.0
2015-03-04 10:50:00,26.48,26.57,26.47,26.56,70200.0,23.6544,23.7348,23.6455,23.7259,70200.0
2015-03-04 11:00:00,26.56,26.61,26.55,26.59,69400.0,23.7259,23.7705,23.7169,23.7527,69400.0
2015-03-04 11:10:00,26.59,26.69,26.59,26.68,117500.0,23.7527,23.842,23.7527,23.8331,117500.0
2015-03-04 11:20:00,26.68,26.73,26.65,26.69,50200.0,23.8331,23.8777,23.8063,23.842,50200.0
2015-03-04 11:30:00,26.69,26.79,26.69,26.75,31200.0,23.842,23.9313,23.842,23.8956,31200.0
2015-03-04 11:40:00,26.75,26.75,26.72,26.72,22700.0,23.8956,23.8956,23.8688,23.8688,22700.0
2015-03-04 11:50:00,26.72,26.76,26.71,26.76,24300.0,23.8688,23.9045,23.8599,23.9045,24300.0
2015-03-04 12:00:00,26.75,26.8,26.74,26.77,36700.0,23.8956,23.9403,23.8867,23.9135,36700.0
2015-03-04 12:10:00,26.77,26.82,26.75,26.81,38100.0,23.9135,23.9581,23.8956,23.9492,38100.0
2015-03-04 12:20:00,26.81,26.83,26.78,26.81,26900.0,23.9492,23.9671,23.9224,23.9492,26900.0
2015-03-04 12:30:00,26.81,26.83,26.79,26.8,33300.0,23.9492,23.9671,23.9313,23.9403,33300.0
2015-03-04 12:40:00,26.8,26.83,26.78,26.78,29700.0,23.9403,23.9671,23.9224,23.9224,29700.0
2015-03-04 12:50:00,26.78,26.78,26.7,26.75,61300.0,23.9224,23.9224,23.8509,23.8956,61300.0
2015-03-04 13:00:00,26.75,26.8,26.75,26.78,20700.0,23.8956,23.9403,23.8956,23.9224,20700.0
2015-03-04 13:10:00,26.78,26.84,26.76,26.81,44200.0,23.9224,23.976,23.9045,23.9492,44200.0
2015-03-04 13:20:00,26.81,26.85,26.8,26.84,31700.0,23.9492,23.9849,23.9403,23.976,31700.0
2015-03-04 13:30:00,26.84,26.88,26.82,26.87,41200.0,23.976,24.0117,23.9581,24.0028,41200.0
2015-03-04 13:40:00,26.88,26.93,26.87,26.89,114700.0,24.0117,24.0564,24.0028,24.0207,114700.0
2015-03-04 13:50:00,26.89,26.92,26.84,26.85,48900.0,24.0207,24.0475,23.976,23.9849,48900.0
2015-03-04 14:00:00,26.86,26.9,26.85,26.87,32400.0,23.9939,24.0296,23.9849,24.0028,32400.0
2015-03-04 14:10:00,26.88,26.9,26.85,26.89,38000.0,24.0117,24.0296,23.9849,24.0207,38000.0
2015-03-04 14:20:00,26.89,26.89,26.83,26.84,131100.0,24.0207,24.0207,23.9671,23.976,131100.0
2015-03-04 14:30:00,26.84,26.91,26.84,26.88,30400.0,23.976,24.0385,23.976,24.0117,30400.0
2015-03-04 14:40:00,26.89,26.97,26.88,26.97,37000.0,24.0207,24.0921,24.0117,24.0921,37000.0
2015-03-04 14:50:00,26.96,26.99,26.93,26.98,32600.0,24.0832,24.11,24.0564,24.1011,32600.0
2015-03-04 15:00:00,26.98,26.99,26.94,26.96,111200.0,24.1011,24.11,24.0653,24.0832,111200.0
2015-03-04 15:10:00,26.96,26.98,26.95,26.97,45200.0,24.0832,24.1011,24.0743,24.0921,45200.0
2015-03-04 15:20:00,26.96,26.98,26.94,26.96,84700.0,24.0832,24.1011,24.0653,24.0832,84700.0
2015-03-04 15:30:00,26.96,26.99,26.95,26.95,72500.0,24.0832,24.11,24.0743,24.0743,72500.0
2015-03-04 15:40:00,26.96,26.96,26.91,26.94,172600.0,24.0832,24.0832,24.0385,24.0653,172600.0
2015-03-04 15:50:00,26.93,26.96,26.86,26.87,385500.0,24.0564,24.0832,23.9939,24.0028,385500.0
2015-03-05 09:30:00,26.97,27.03,26.83,26.92,96100.0,24.0921,24.1457,23.9671,24.0475,96100.0
2015-03-05 09:40:00,26.93,27.08,26.92,27.07,59800.0,24.0564,24.1904,24.0475,24.1815,59800.0
2015-03-05 09:50:00,27.07,27.08,26.95,26.98,44100.0,24.1815,24.1904,24.0743,24.1011,44100.0
2015-03-05 10:00:00,26.98,27.07,26.95,27.05,57300.0,24.1011,24.1815,24.0743,24.1636,57300.0
2015-03-05 10:10:00,27.05,27.07,26.96,26.97,34500.0,24.1636,24.1815,24.0832,24.0921,34500.0
2015-03-05 10:20:00,26.96,27.0,26.95,26.98,36000.0,24.0832,24.1189,24.0743,24.1011,36000.0
2015-03-05 10:30:00,26.98,27.02,26.94,26.98,60700.0,24.1011,24.1368,24.0653,24.1011,60700.0
2015-03-05 10:40:00,26.97,27.03,26.97,27.03,35400.0,24.0921,24.1457,24.0921,24.1457,35400.0
2015-03-05 10:50:00,27.03,27.03,26.98,27.02,56000.0,24.1457,24.1457,24.1011,24.1368,56000.0
2015-03-05 11:00:00,27.02,27.02,26.99,27.01,60900.0,24.1368,24.1368,24.11,24.1279,60900.0
2015-03-05 11:10:00,27.01,27.04,26.99,27.03,86400.0,24.1279,24.1547,24.11,24.1457,86400.0
2015-03-05 11:20:00,27.03,27.04,27.01,27.02,30800.0,24.1457,24.1547,24.1279,24.1368,30800.0
2015-03-05 11:30:00,27.03,27.09,27.03,27.07,43600.0,24.1457,24.1993,24.1457,24.1815,43600.0
2015-03-05 11:40:00,27.07,27.1,27.04,27.05,45400.0,24.1815,24.2083,24.1547,24.1636,45400.0
2015-03-05 11:50:00,27.05,27.06,27.01,27.04,59800.0,24.1636,24.1725,24.1279,24.1547,59800.0
2015-03-05 12:00:00,27.03,27.05,27.0,27.04,33300.0,24.1457,24.1636,24.1189,24.1547,33300.0
2015-03-05 12:10:00,27.04,27.05,26.99,27.02,36900.0,24.1547,24.1636,24.11,24.1368,36900.0
2015-03-05 12:20:00,27.01,27.04,27.0,27.03,38100.0,24.1279,24.1547,24.1189,24.1457,38100.0
2015-03-05 12:30:00,27.04,27.06,27.03,27.05,43400.0,24.1547,24.1725,24.1457,24.1636,43400.0
2015-03-05 12:40:00,27.05,27.07,27.03,27.05,36100.0,24.1636,24.1815,24.1457,24.1636,36100.0
2015-03-05 12:50:00,27.04,27.05,26.94,26.95,49400.0,24.1547,24.1636,24.0653,24.0743,49400.0
2015-03-05 13:00:00,26.95,26.97,26.94,26.97,20800.0,24.0743,24.0921,24.0653,24.0921,20800.0
2015-03-05 13:10:00,26.96,26.97,26.91,26.91,33200.0,24.0832,24.0921,24.0385,24.0385,33200.0
2015-03-05 13:20:00,26.91,26.96,26.89,26.94,34400.0,24.0385,24.0832,24.0207,24.0653,34400.0
2015-03-05 13:30:00,26.94,26.98,26.93,26.98,21600.0,24.0653,24.1011,24.0564,24.1011,21600.0
2015-03-05 13:40:00,26.97,27.01,26.95,27.0,23000.0,24.0921,24.1279,24.0743,24.1189,23000.0
2015-03-05 13:50:00,27.0,27.01,26.96,26.98,32000.0,24.1189,24.1279,24.0832,24.1011,32000.0
2015-03-05 14:00:00,26.99,27.06,26.98,27.05,40500.0,24.11,24.1725,24.1011,24.1636,40500.0
2015-03-05 14:10:00,27.05,27.06,27.03,27.04,27300.0,24.1636,24.1725,24.1457,24.1547,27300.0
2015-03-05 14:20:00,27.04,27.05,27.01,27.04,28900.0,24.1547,24.1636,24.1279,24.1547,28900.0
2015-03-05 14:30:00,27.04,27.06,27.02,27.04,27100.0,24.1547,24.1725,24.1368,24.1547,27100.0
2015-03-05 14:40:00,27.04,27.05,27.0,27.02,27600.0,24.1547,24.1636,24.1189,24.1368,27600.0
2015-03-05 14:50:00,27.02,27.06,27.0,27.05,71100.0,24.1368,24.1725,24.1189,24.1636,71100.0
2015-03-05 15:00:00,27.05,27.06,27.0,27.03,50500.0,24.1636,24.1725,24.1189,24.1457,50500.0
2015-03-05 15:10:00,27.03,27.05,27.02,27.04,48100.0,24.1457,24.1636,24.1368,24.1547,48100.0
2015-03-05 15:20:00,27.05,27.07,27.04,27.05,49000.0,24.1636,24.1815,24.1547,24.1636,49000.0
2015-03-05 15:30:00,27.05,27.07,27.03,27.06,94300.0,24.1636,24.1815,24.1457,24.1725,94300.0
2015-03-05 15:40:00,27.06,27.06,27.02,27.02,94300.0,24.1725,24.1725,24.1368,24.1368,94300.0
2015-03-05 15:50:00,27.03,27.04,27.01,27.02,150300.0,24.1457,24.1547,24.1279,24.1368,150300.0
2015-03-06 09:30:00,26.79,26.83,26.5,26.7,135300.0,23.9313,23.9671,23.6723,23.8509,135300.0
2015-03-06 09:40:00,26.71,26.83,26.68,26.69,58300.0,23.8599,23.9671,23.8331,23.842,58300.0
2015-03-06 09:50:00,26.69,26.78,26.67,26.68,61800.0,23.842,23.9224,23.8241,23.8331,61800.0
2015-03-06 10:00:00,26.67,26.67,26.57,26.63,47200.0,23.8241,23.8241,23.7348,23.7884,47200.0
2015-03-06 10:10:00,26.62,26.65,26.57,26.61,100300.0,23.7795,23.8063,23.7348,23.7705,100300.0
2015-03-06 10:20:00,26.6,26.64,26.58,26.61,263100.0,23.7616,23.7973,23.7437,23.7705,263100.0
2015-03-06 10:30:00,26.6,26.65,26.58,26.65,75800.0,23.7616,23.8063,23.7437,23.8063,75800.0
2015-03-06 10:40:00,26.64,26.74,26.61,26.74,155500.0,23.7973,23.8867,23.7705,23.8867,155500.0
2015-03-06 10:50:00,26.73,26.75,26.71,26.74,121400.0,23.8777,23.8956,23.8599,23.8867,121400.0
2015-03-06 11:00:00,26.73,26.74,26.61,26.61,99100.0,23.8777,23.8867,23.7705,23.7705,99100.0
2015-03-06 11:10:00,26.61,26.66,26.6,26.66,103300.0,23.7705,23.8152,23.7616,23.8152,103300.0
2015-03-06 11:20:00,26.67,26.68,26.59,26.59,99800.0,23.8241,23.8331,23.7527,23.7527,99800.0
2015-03-06 11:30:00,26.59,26.59,26.51,26.52,94400.0,23.7527,23.7527,23.6812,23.6901,94400.0
2015-03-06 11:40:00,26.53,26.58,26.52,26.54,113300.0,23.6991,23.7437,23.6901,23.708,113300.0
2015-03-06 11:50:00,26.54,26.55,26.5,26.53,31900.0,23.708,23.7169,23.6723,23.6991,31900.0
2015-03-06 12:00:00,26.52,26.85,26.52,26.58,455900.0,23.6901,23.9849,23.6901,23.7437,455900.0
2015-03-06 12:10:00,26.59,26.59,26.39,26.39,120700.0,23.7527,23.7527,23.574,23.574,120700.0
2015-03-06 12:20:00,26.39,26.41,26.31,26.34,107000.0,23.574,23.5919,23.5026,23.5293,107000.0
2015-03-06 12:30:00,26.33,26.35,26.28,26.31,156100.0,23.5204,23.5383,23.4758,23.5026,156100.0
2015-03-06 12:40:00,26.31,26.39,26.29,26.36,188100.0,23.5026,23.574,23.4847,23.5472,188100.0
2015-03-06 12:50:00,26.36,26.38,26.3,26.33,87100.0,23.5472,23.5651,23.4936,23.5204,87100.0
2015-03-06 13:00:00,26.34,26.37,26.31,26.36,71500.0,23.5293,23.5561,23.5026,23.5472,71500.0
2015-03-06 13:10:00,26.36,26.37,26.33,26.35,27400.0,23.5472,23.5561,23.5204,23.5383,27400.0
2015-03-06 13:20:00,26.35,26.37,26.31,26.33,36000.0,23.5383,23.5561,23.5026,23.5204,36000.0
2015-03-06 13:30:00,26.33,26.33,26.27,26.3,36100.0,23.5204,23.5204,23.4668,23.4936,36100.0
2015-03-06 13:40:00,26.29,26.3,26.25,26.3,67400.0,23.4847,23.4936,23.449,23.4936,67400.0
2015-03-06 13:50:00,26.3,26.3,26.27,26.29,38600.0,23.4936,23.4936,23.4668,23.4847,38600.0
2015-03-06 14:00:00,26.3,26.31,26.27,26.27,87400.0,23.4936,23.5026,23.4668,23.4668,87400.0
2015-03-06 14:10:00,26.27,26.31,26.27,26.29,41600.0,23.4668,23.5026,23.4668,23.4847,41600.0
2015-03-06 14:20:00,26.29,26.29,26.14,26.18,174400.0,23.4847,23.4847,23.3507,23.3864,174400.0
2015-03-06 14:30:00,26.17,26.21,26.12,26.13,115500.0,23.3775,23.4132,23.3328,23.3418,115500.0
2015-03-06 14:40:00,26.13,26.14,26.03,26.03,123200.0,23.3418,23.3507,23.2524,23.2524,123200.0
2015-03-06 14:50:00,26.04,26.13,26.0,26.07,234200.0,23.2614,23.3418,23.2256,23.2882,234200.0
2015-03-06 15:00:00,26.08,26.17,26.07,26.16,127600.0,23.2971,23.3775,23.2882,23.3686,127600.0
2015-03-06 15:10:00,26.16,26.17,26.12,26.14,151800.0,23.3686,23.3775,23.3328,23.3507,151800.0
2015-03-06 15:20:00,26.14,26.24,26.14,26.17,146900.0,23.3507,23.44,23.3507,23.3775,146900.0
2015-03-06 15:30:00,26.17,26.22,26.16,26.2,133900.0,23.3775,23.4222,23.3686,23.4043,133900.0
2015-03-06 15:40:00,26.2,26.21,26.15,26.16,215800.0,23.4043,23.4132,23.3596,23.3686,215800.0
2015-03-06 15:50:00,26.15,26.18,26.14,26.17,372100.0,23.3596,23.3864,23.3507,23.3775,372100.0
2015-03-09 09:30:00,26.44,26.53,26.27,26.45,180200.0,23.6187,23.6991,23.4668,23.6276,180200.0
2015-03-09 09:40:00,26.46,26.48,26.32,26.32,75700.0,23.6365,23.6544,23.5115,23.5115,75700.0
2015-03-09 09:50:00,26.32,26.35,26.24,26.29,73700.0,23.5115,23.5383,23.44,23.4847,73700.0
2015-03-09 10:00:00,26.29,26.29,26.17,26.17,75200.0,23.4847,23.4847,23.3775,23.3775,75200.0
2015-03-09 10:10:00,26.16,26.22,26.16,26.18,88700.0,23.3686,23.4222,23.3686,23.3864,88700.0
2015-03-09 10:20:00,26.18,26.26,26.18,26.26,87300.0,23.3864,23.4579,23.3864,23.4579,87300.0
2015-03-09 10:30:00,26.26,26.27,26.15,26.17,72800.0,23.4579,23.4668,23.3596,23.3775,72800.0
2015-03-09 10:40:00,26.17,26.21,26.14,26.2,120200.0,23.3775,23.4132,23.3507,23.4043,120200.0
2015-03-09 10:50:00,26.2,26.2,26.14,26.16,84900.0,23.4043,23.4043,23.3507,23.3686,84900.0
2015-03-09 11:00:00,26.16,26.21,26.14,26.2,62700.0,23.3686,23.4132,23.3507,23.4043,62700.0
2015-03-09 11:10:00,26.19,26.23,26.17,26.21,41100.0,23.3954,23.4311,23.3775,23.4132,41100.0
2015-03-09 11:20:00,26.21,26.24,26.15,26.23,137200.0,23.4132,23.44,23.3596,23.4311,137200.0
2015-03-09 11:30:00,26.23,26.25,26.23,26.23,51800.0,23.4311,23.449,23.4311,23.4311,51800.0
2015-03-09 11:40:00,26.23,26.28,26.23,26.28,49700.0,23.4311,23.4758,23.4311,23.4758,49700.0
2015-03-09 11:50:00,26.28,26.28,26.24,26.25,56900.0,23.4758,23.4758,23.44,23.449,56900.0
2015-03-09 12:00:00,26.25,26.25,26.21,26.21,38200.0,23.449,23.449,23.4132,23.4132,38200.0
2015-03-09 12:10:00,26.22,26.25,26.22,26.24,54000.0,23.4222,23.449,23.4222,23.44,54000.0
2015-03-09 12:20:00,26.24,26.26,26.22,26.25,35800.0,23.44,23.4579,23.4222,23.449,35800.0
2015-03-09 12:30:00,26.26,26.28,26.24,26.26,42600.0,23.4579,23.4758,23.44,23.4579,42600.0
2015-03-09 12:40:00,26.26,26.26,26.21,26.22,34900.0,23.4579,23.4579,23.4132,23.4222,34900.0
2015-03-09 12:50:00,26.22,26.31,26.22,26.28,73400.0,23.4222,23.5026,23.4222,23.4758,73400.0
2015-03-09 13:00:00,26.28,26.3,26.23,26.3,36800.0,23.4758,23.4936,23.4311,23.4936,36800.0
2015-03-09 13:10:00,26.3,26.3,26.27,26.27,37900.0,23.4936,23.4936,23.4668,23.4668,37900.0
2015-03-09 13:20:00,26.28,26.32,26.26,26.32,40100.0,23.4758,23.5115,23.4579,23.5115,40100.0
2015-03-09 13:30:00,26.32,26.37,26.31,26.32,28200.0,23.5115,23.5561,23.5026,23.5115,28200.0
2015-03-09 13:40:00,26.32,26.36,26.3,26.33,65200.0,23.5115,23.5472,23.4936,23.5204,65200.0
2015-03-09 13:50:00,26.33,26.37,26.32,26.34,64000.0,23.5204,23.5561,23.5115,23.5293,64000.0
2015-03-09 14:00:00,26.34,26.34,26.31,26.33,40300.0,23.5293,23.5293,23.5026,23.5204,40300.0
2015-03-09 14:10:00,26.33,26.33,26.26,26.26,36400.0,23.5204,23.5204,23.4579,23.4579,36400.0
2015-03-09 14:20:00,26.27,26.29,26.25,26.27,48200.0,23.4668,23.4847,23.449,23.4668,48200.0
2015-03-09 14:30:00,26.26,26.26,26.23,26.25,34200.0,23.4579,23.4579,23.4311,23.449,34200.0
2015-03-09 14:40:00,26.25,26.29,26.24,26.27,57600.0,23.449,23.4847,23.44,23.4668,57600.0
2015-03-09 14:50:00,26.28,26.31,26.27,26.28,47300.0,23.4758,23.5026,23.4668,23.4758,47300.0
2015-03-09 15:00:00,26.28,26.29,26.24,26.26,47500.0,23.4758,23.4847,23.44,23.4579,47500.0
2015-03-09 15:10:00,26.26,26.26,26.21,26.21,57500.0,23.4579,23.4579,23.4132,23.4132,57500.0
2015-03-09 15:20:00,26.21,26.22,26.19,26.21,62100.0,23.4132,23.4222,23.3954,23.4132,62100.0
2015-03-09 15:30:00,26.2,26.23,26.19,26.21,86800.0,23.4043,23.4311,23.3954,23.4132,86800.0
2015-03-09 15:40:00,26.21,26.26,26.2,26.25,149000.0,23.4132,23.4579,23.4043,23.449,149000.0
2015-03-09 15:50:00,26.25,26.25,26.2,26.2,212200.0,23.449,23.449,23.4043,23.4043,212200.0
2015-03-10 09:30:00,25.92,26.19,25.91,26.12,108800.0,23.1542,23.3954,23.1452,23.3328,108800.0
2015-03-10 09:40:00,26.12,26.19,26.09,26.1,78400.0,23.3328,23.3954,23.306,23.315,78400.0
2015-03-10 09:50:00,26.1,26.1,25.97,25.97,134400.0,23.315,23.315,23.1988,23.1988,134400.0
2015-03-10 10:00:00,25.97,26.01,25.92,25.96,82100.0,23.1988,23.2346,23.1542,23.1899,82100.0
2015-03-10 10:10:00,25.97,25.98,25.85,25.86,82500.0,23.1988,23.2078,23.0916,23.1006,82500.0
2015-03-10 10:20:00,25.86,25.91,25.84,25.91,88000.0,23.1006,23.1452,23.0827,23.1452,88000.0
2015-03-10 10:30:00,25.9,25.92,25.86,25.87,56100.0,23.1363,23.1542,23.1006,23.1095,56100.0
2015-03-10 10:40:00,25.86,25.96,25.86,25.96,53400.0,23.1006,23.1899,23.1006,23.1899,53400.0
2015-03-10 10:50:00,25.96,26.08,25.96,26.08,88900.0,23.1899,23.2971,23.1899,23.2971,88900.0
2015-03-10 11:00:00,26.08,26.1,26.03,26.05,72300.0,23.2971,23.315,23.2524,23.2703,72300.0
2015-03-10 11:10:00,26.06,26.12,26.05,26.11,69400.0,23.2792,23.3328,23.2703,23.3239,69400.0
2015-03-10 11:20:00,26.11,26.11,26.02,26.03,43300.0,23.3239,23.3239,23.2435,23.2524,43300.0
2015-03-10 11:30:00,26.03,26.04,26.0,26.0,21900.0,23.2524,23.2614,23.2256,23.2256,21900.0
2015-03-10 11:40:00,26.0,26.01,25.96,25.96,44900.0,23.2256,23.2346,23.1899,23.1899,44900.0
2015-03-10 11:50:00,25.95,25.98,25.92,25.92,45800.0,23.181,23.2078,23.1542,23.1542,45800.0
2015-03-10 12:00:00,25.92,25.93,25.89,25.91,42700.0,23.1542,23.1631,23.1274,23.1452,42700.0
2015-03-10 12:10:00,25.92,26.01,25.91,26.0,55900.0,23.1542,23.2346,23.1452,23.2256,55900.0
2015-03-10 12:20:00,26.0,26.0,25.93,25.96,54800.0,23.2256,23.2256,23.1631,23.1899,54800.0
2015-03-10 12:30:00,25.95,26.01,25.94,26.0,77900.0,23.181,23.2346,23.172,23.2256,77900.0
2015-03-10 12:40:00,26.01,26.09,25.99,26.08,127700.0,23.2346,23.306,23.2167,23.2971,127700.0
2015-03-10 12:50:00,26.09,26.12,26.04,26.04,153800.0,23.306,23.3328,23.2614,23.2614,153800.0
2015-03-10 13:00:00,26.04,26.06,25.99,26.01,78600.0,23.2614,23.2792,23.2167,23.2346,78600.0
2015-03-10 13:10:00,26.01,26.02,25.97,26.01,31100.0,23.2346,23.2435,23.1988,23.2346,31100.0
2015-03-10 13:20:00,26.02,26.06,25.98,25.98,47200.0,23.2435,23.2792,23.2078,23.2078,47200.0
2015-03-10 13:30:00,25.97,26.02,25.97,26.02,42000.0,23.1988,23.2435,23.1988,23.2435,42000.0
2015-03-10 13:40:00,26.01,26.05,26.0,26.01,57200.0,23.2346,23.2703,23.2256,23.2346,57200.0
2015-03-10 13:50:00,26.0,26.04,26.0,26.02,30700.0,23.2256,23.2614,23.2256,23.2435,30700.0
2015-03-10 14:00:00,26.02,26.07,26.01,26.05,62000.0,23.2435,23.2882,23.2346,23.2703,62000.0
2015-03-10 14:10:00,26.04,26.05,25.97,25.98,62700.0,23.2614,23.2703,23.1988,23.2078,62700.0
2015-03-10 14:20:00,25.98,25.98,25.94,25.95,46900.0,23.2078,23.2078,23.172,23.181,46900.0
2015-03-10 14:30:00,25.96,25.96,25.91,25.92,62300.0,23.1899,23.1899,23.1452,23.1542,62300.0
2015-03-10 14:40:00,25.92,25.98,25.91,25.94,91900.0,23.1542,23.2078,23.1452,23.172,91900.0
2015-03-10 14:50:00,25.93,25.95,25.89,25.91,71000.0,23.1631,23.181,23.1274,23.1452,71000.0
2015-03-10 15:00:00,25.91,25.96,25.89,25.95,56400.0,23.1452,23.1899,23.1274,23.181,56400.0
2015-03-10 15:10:00,25.95,25.97,25.91,25.94,68400.0,23.181,23.1988,23.1452,23.172,68400.0
2015-03-10 15:20:00,25.94,25.96,25.93,25.94,100500.0,23.172,23.1899,23.1631,23.172,100500.0
2015-03-10 15:30:00,25.94,25.98,25.92,25.97,100000.0,23.172,23.2078,23.1542,23.1988,100000.0
2015-03-10 15:40:00,25.97,26.0,25.94,25.99,135400.0,23.1988,23.2256,23.172,23.2167,135400.0
2015-03-10 15:50:00,25.98,25.99,25.91,25.92,190600.0,23.2078,23.2167,23.1452,23.1542,190600.0
2015-03-11 09:30:00,25.94,26.0,25.77,25.81,90400.0,23.172,23.2256,23.0202,23.0559,90400.0
2015-03-11 09:40:00,25.83,25.9,25.82,25.87,33900.0,23.0738,23.1363,23.0648,23.1095,33900.0
2015-03-11 09:50:00,25.87,25.91,25.82,25.91,42800.0,23.1095,23.1452,23.0648,23.1452,42800.0
2015-03-11 10:00:00,25.91,25.96,25.89,25.93,36700.0,23.1452,23.1899,23.1274,23.1631,36700.0
2015-03-11 10:10:00,25.93,25.94,25.85,25.86,26700.0,23.1631,23.172,23.0916,23.1006,26700.0
2015-03-11 10:20:00,25.86,25.92,25.86,25.92,22300.0,23.1006,23.1542,23.1006,23.1542,22300.0
2015-03-11 10:30:00,25.91,25.93,25.85,25.88,67200.0,23.1452,23.1631,23.0916,23.1184,67200.0
2015-03-11 10:40:00,25.89,25.91,25.81,25.83,43600.0,23.1274,23.1452,23.0559,23.0738,43600.0
2015-03-11 10:50:00,25.83,25.89,25.82,25.86,41000.0,23.0738,23.1274,23.0648,23.1006,41000.0
2015-03-11 11:00:00,25.87,25.95,25.86,25.94,64300.0,23.1095,23.181,23.1006,23.172,64300.0
2015-03-11 11:10:00,25.94,26.13,25.94,26.1,65300.0,23.172,23.3418,23.172,23.315,65300.0
2015-03-11 11:20:00,26.1,26.11,26.03,26.06,62500.0,23.315,23.3239,23.2524,23.2792,62500.0
2015-03-11 11:30:00,26.06,26.09,26.03,26.05,42600.0,23.2792,23.306,23.2524,23.2703,42600.0
2015-03-11 11:40:00,26.04,26.04,26.01,26.04,20100.0,23.2614,23.2614,23.2346,23.2614,20100.0
2015-03-11 11:50:00,26.04,26.06,26.02,26.05,20700.0,23.2614,23.2792,23.2435,23.2703,20700.0
2015-03-11 12:00:00,26.06,26.08,26.04,26.06,31600.0,23.2792,23.2971,23.2614,23.2792,31600.0
2015-03-11 12:10:00,26.05,26.08,26.03,26.07,62700.0,23.2703,23.2971,23.2524,23.2882,62700.0
2015-03-11 12:20:00,26.06,26.06,26.01,26.04,26800.0,23.2792,23.2792,23.2346,23.2614,26800.0
2015-03-11 12:30:00,26.04,26.14,26.03,26.14,45700.0,23.2614,23.3507,23.2524,23.3507,45700.0
2015-03-11 12:40:00,26.15,26.18,26.12,26.18,47000.0,23.3596,23.3864,23.3328,23.3864,47000.0
2015-03-11 12:50:00,26.19,26.23,26.18,26.22,29900.0,23.3954,23.4311,23.3864,23.4222,29900.0
2015-03-11 13:00:00,26.22,26.25,26.21,26.21,46400.0,23.4222,23.449,23.4132,23.4132,46400.0
2015-03-11 13:10:00,26.21,26.23,26.18,26.19,49400.0,23.4132,23.4311,23.3864,23.3954,49400.0
2015-03-11 13:20:00,26.19,26.24,26.17,26.24,42700.0,23.3954,23.44,23.3775,23.44,42700.0
2015-03-11 13:30:00,26.25,26.26,26.2,26.22,42000.0,23.449,23.4579,23.4043,23.4222,42000.0
2015-03-11 13:40:00,26.22,26.23,26.13,26.13,89200.0,23.4222,23.4311,23.3418,23.3418,89200.0
2015-03-11 13:50:00,26.13,26.16,26.11,26.15,90500.0,23.3418,23.3686,23.3239,23.3596,90500.0
2015-03-11 14:00:00,26.14,26.15,26.1,26.13,38600.0,23.3507,23.3596,23.315,23.3418,38600.0
2015-03-11 14:10:00,26.13,26.17,26.1,26.14,69400.0,23.3418,23.3775,23.315,23.3507,69400.0
2015-03-11 14:20:00,26.15,26.15,26.09,26.1,28100.0,23.3596,23.3596,23.306,23.315,28100.0
2015-03-11 14:30:00,26.1,26.13,26.08,26.09,50300.0,23.315,23.3418,23.2971,23.306,50300.0
2015-03-11 14:40:00,26.09,26.12,26.06,26.12,31300.0,23.306,23.3328,23.2792,23.3328,31300.0
2015-03-11 14:50:00,26.11,26.17,26.1,26.15,37600.0,23.3239,23.3775,23.315,23.3596,37600.0
2015-03-11 15:00:00,26.14,26.17,26.12,26.17,50800.0,23.3507,23.3775,23.3328,23.3775,50800.0
2015-03-11 15:10:00,26.17,26.17,26.12,26.13,40600.0,23.3775,23.3775,23.3328,23.3418,40600.0
2015-03-11 15:20:00,26.13,26.13,26.11,26.12,35900.0,23.3418,23.3418,23.3239,23.3328,35900.0
2015-03-11 15:30:00,26.11,26.11,26.02,26.03,141400.0,23.3239,23.3239,23.2435,23.2524,141400.0
2015-03-11 15:40:00,26.04,26.05,25.99,26.0,127700.0,23.2614,23.2703,23.2167,23.2256,127700.0
2015-03-11 15:50:00,25.99,26.04,25.99,25.99,212600.0,23.2167,23.2614,23.2167,23.2167,212600.0
2015-03-12 09:30:00,26.14,26.3,26.07,26.29,58100.0,23.3507,23.4936,23.2882,23.4847,58100.0
2015-03-12 09:40:00,26.29,26.5,26.23,26.48,119400.0,23.4847,23.6723,23.4311,23.6544,119400.0
2015-03-12 09:50:00,26.48,26.56,26.44,26.54,88100.0,23.6544,23.7259,23.6187,23.708,88100.0
2015-03-12 10:00:00,26.53,26.57,26.38,26.41,77800.0,23.6991,23.7348,23.5651,23.5919,77800.0
2015-03-12 10:10:00,26.39,26.45,26.36,26.39,53000.0,23.574,23.6276,23.5472,23.574,53000.0
2015-03-12 10:20:00,26.37,26.41,26.36,26.36,47000.0,23.5561,23.5919,23.5472,23.5472,47000.0
2015-03-12 10:30:00,26.37,26.41,26.35,26.38,43500.0,23.5561,23.5919,23.5383,23.5651,43500.0
2015-03-12 10:40:00,26.36,26.4,26.35,26.36,81300.0,23.5472,23.5829,23.5383,23.5472,81300.0
2015-03-12 10:50:00,26.36,26.4,26.34,26.38,43100.0,23.5472,23.5829,23.5293,23.5651,43100.0
2015-03-12 11:00:00,26.38,26.38,26.32,26.35,39600.0,23.5651,23.5651,23.5115,23.5383,39600.0
2015-03-12 11:10:00,26.35,26.5,26.34,26.49,73400.0,23.5383,23.6723,23.5293,23.6633,73400.0
2015-03-12 11:20:00,26.49,26.49,26.38,26.4,44900.0,23.6633,23.6633,23.5651,23.5829,44900.0
2015-03-12 11:30:00,26.41,26.44,26.37,26.39,42200.0,23.5919,23.6187,23.5561,23.574,42200.0
2015-03-12 11:40:00,26.38,26.41,26.36,26.4,26100.0,23.5651,23.5919,23.5472,23.5829,26100.0
2015-03-12 11:50:00,26.39,26.4,26.34,26.4,32700.0,23.574,23.5829,23.5293,23.5829,32700.0
2015-03-12 12:00:00,26.39,26.44,26.38,26.42,44200.0,23.574,23.6187,23.5651,23.6008,44200.0
2015-03-12 12:10:00,26.43,26.45,26.4,26.45,28300.0,23.6097,23.6276,23.5829,23.6276,28300.0
2015-03-12 12:20:00,26.44,26.48,26.44,26.46,19700.0,23.6187,23.6544,23.6187,23.6365,19700.0
2015-03-12 12:30:00,26.46,26.53,26.46,26.52,37200.0,23.6365,23.6991,23.6365,23.6901,37200.0
2015-03-12 12:40:00,26.52,26.56,26.47,26.54,63800.0,23.6901,23.7259,23.6455,23.708,63800.0
2015-03-12 12:50:00,26.54,26.56,26.51,26.54,34400.0,23.708,23.7259,23.6812,23.708,34400.0
2015-03-12 13:00:00,26.53,26.55,26.48,26.51,77400.0,23.6991,23.7169,23.6544,23.6812,77400.0
2015-03-12 13:10:00,26.51,26.52,26.45,26.51,69200.0,23.6812,23.6901,23.6276,23.6812,69200.0
2015-03-12 13:20:00,26.51,26.52,26.43,26.44,44000.0,23.6812,23.6901,23.6097,23.6187,44000.0
2015-03-12 13:30:00,26.43,26.5,26.41,26.48,42200.0,23.6097,23.6723,23.5919,23.6544,42200.0
2015-03-12 13:40:00,26.48,26.5,26.47,26.48,36500.0,23.6544,23.6723,23.6455,23.6544,36500.0
2015-03-12 13:50:00,26.49,26.53,26.48,26.5,48400.0,23.6633,23.6991,23.6544,23.6723,48400.0
2015-03-12 14:00:00,26.51,26.53,26.47,26.49,54800.0,23.6812,23.6991,23.6455,23.6633,54800.0
2015-03-12 14:10:00,26.5,26.52,26.49,26.51,34300.0,23.6723,23.6901,23.6633,23.6812,34300.0
2015-03-12 14:20:00,26.51,26.52,26.49,26.51,32200.0,23.6812,23.6901,23.6633,23.6812,32200.0
2015-03-12 14:30:00,26.51,26.53,26.49,26.52,40900.0,23.6812,23.6991,23.6633,23.6901,40900.0
2015-03-12 14:40:00,26.51,26.52,26.47,26.48,29900.0,23.6812,23.6901,23.6455,23.6544,29900.0
2015-03-12 14:50:00,26.48,26.51,26.44,26.49,73400.0,23.6544,23.6812,23.6187,23.6633,73400.0
2015-03-12 15:00:00,26.5,26.55,26.5,26.54,54500.0,23.6723,23.7169,23.6723,23.708,54500.0
2015-03-12 15:10:00,26.55,26.61,26.54,26.59,94900.0,23.7169,23.7705,23.708,23.7527,94900.0
2015-03-12 15:20:00,26.6,26.62,26.59,26.61,86100.0,23.7616,23.7795,23.7527,23.7705,86100.0
2015-03-12 15:30:00,26.6,26.63,26.57,26.58,104900.0,23.7616,23.7884,23.7348,23.7437,104900.0
2015-03-12 15:40:00,26.58,26.62,26.57,26.62,109900.0,23.7437,23.7795,23.7348,23.7795,109900.0
2015-03-12 15:50:00,26.62,26.63,26.59,26.59,160800.0,23.7795,23.7884,23.7527,23.7527,160800.0
2015-03-13 09:30:00,26.48,26.69,26.42,26.69,100200.0,23.6544,23.842,23.6008,23.842,100200.0
2015-03-13 09:40:00,26.68,26.76,26.65,26.65,81800.0,23.8331,23.9045,23.8063,23.8063,81800.0
2015-03-13 09:50:00,26.64,26.67,26.5,26.5,52800.0,23.7973,23.8241,23.6723,23.6723,52800.0
2015-03-13 10:00:00,26.51,26.56,26.44,26.5,51600.0,23.6812,23.7259,23.6187,23.6723,51600.0
2015-03-13 10:10:00,26.51,26.52,26.44,26.49,46900.0,23.6812,23.6901,23.6187,23.6633,46900.0
2015-03-13 10:20:00,26.49,26.51,26.37,26.38,37900.0,23.6633,23.6812,23.5561,23.5651,37900.0
2015-03-13 10:30:00,26.38,26.46,26.35,26.45,36200.0,23.5651,23.6365,23.5383,23.6276,36200.0
2015-03-13 10:40:00,26.45,26.47,26.4,26.42,32700.0,23.6276,23.6455,23.5829,23.6008,32700.0
2015-03-13 10:50:00,26.41,26.41,26.3,26.31,36700.0,23.5919,23.5919,23.4936,23.5026,36700.0
2015-03-13 11:00:00,26.31,26.33,26.26,26.29,60300.0,23.5026,23.5204,23.4579,23.4847,60300.0
2015-03-13 11:10:00,26.29,26.4,26.28,26.39,49700.0,23.4847,23.5829,23.4758,23.574,49700.0
2015-03-13 11:20:00,26.39,26.43,26.33,26.34,47300.0,23.574,23.6097,23.5204,23.5293,47300.0
2015-03-13 11:30:00,26.34,26.36,26.3,26.35,24900.0,23.5293,23.5472,23.4936,23.5383,24900.0
2015-03-13 11:40:00,26.34,26.36,26.28,26.3,28100.0,23.5293,23.5472,23.4758,23.4936,28100.0
2015-03-13 11:50:00,26.31,26.34,26.28,26.34,32100.0,23.5026,23.5293,23.4758,23.5293,32100.0
2015-03-13 12:00:00,26.34,26.34,26.28,26.32,29100.0,23.5293,23.5293,23.4758,23.5115,29100.0
2015-03-13 12:10:00,26.32,26.33,26.26,26.27,37400.0,23.5115,23.5204,23.4579,23.4668,37400.0
2015-03-13 12:20:00,26.27,26.32,26.27,26.28,27800.0,23.4668,23.5115,23.4668,23.4758,27800.0
2015-03-13 12:30:00,26.3,26.43,26.3,26.39,73500.0,23.4936,23.6097,23.4936,23.574,73500.0
2015-03-13 12:40:00,26.39,26.41,26.34,26.37,27000.0,23.574,23.5919,23.5293,23.5561,27000.0
2015-03-13 12:50:00,26.37,26.38,26.32,26.36,25900.0,23.5561,23.5651,23.5115,23.5472,25900.0
2015-03-13 13:00:00,26.35,26.39,26.33,26.34,41800.0,23.5383,23.574,23.5204,23.5293,41800.0
2015-03-13 13:10:00,26.34,26.34,26.27,26.28,18800.0,23.5293,23.5293,23.4668,23.4758,18800.0
2015-03-13 13:20:00,26.27,26.28,26.25,26.25,27600.0,23.4668,23.4758,23.449,23.449,27600.0
2015-03-13 13:30:00,26.26,26.3,26.25,26.29,25700.0,23.4579,23.4936,23.449,23.4847,25700.0
2015-03-13 13:40:00,26.29,26.33,26.29,26.33,22300.0,23.4847,23.5204,23.4847,23.5204,22300.0
2015-03-13 13:50:00,26.33,26.35,26.26,26.26,26300.0,23.5204,23.5383,23.4579,23.4579,26300.0
2015-03-13 14:00:00,26.26,26.27,26.22,26.22,41200.0,23.4579,23.4668,23.4222,23.4222,41200.0
2015-03-13 14:10:00,26.21,26.23,26.19,26.21,31400.0,23.4132,23.4311,23.3954,23.4132,31400.0
2015-03-13 14:20:00,26.21,26.21,26.17,26.2,45500.0,23.4132,23.4132,23.3775,23.4043,45500.0
2015-03-13 14:30:00,26.19,26.21,26.17,26.17,43200.0,23.3954,23.4132,23.3775,23.3775,43200.0
2015-03-13 14:40:00,26.17,26.21,26.16,26.18,51700.0,23.3775,23.4132,23.3686,23.3864,51700.0
2015-03-13 14:50:00,26.18,26.2,26.14,26.2,39600.0,23.3864,23.4043,23.3507,23.4043,39600.0
2015-03-13 15:00:00,26.21,26.22,26.17,26.19,36600.0,23.4132,23.4222,23.3775,23.3954,36600.0
2015-03-13 15:10:00,26.19,26.24,26.19,26.24,72100.0,23.3954,23.44,23.3954,23.44,72100.0
2015-03-13 15:20:00,26.23,26.29,26.22,26.29,59000.0,23.4311,23.4847,23.4222,23.4847,59000.0
2015-03-13 15:30:00,26.28,26.29,26.23,26.28,89100.0,23.4758,23.4847,23.4311,23.4758,89100.0
2015-03-13 15:40:00,26.28,26.32,26.27,26.32,99600.0,23.4758,23.5115,23.4668,23.5115,99600.0
2015-03-13 15:50:00,26.32,26.38,26.32,26.35,174400.0,23.5115,23.5651,23.5115,23.5383,174400.0
2015-03-16 09:30:00,26.57,26.68,26.47,26.67,104000.0,23.7348,23.8331,23.6455,23.8241,104000.0
2015-03-16 09:40:00,26.68,26.78,26.61,26.75,92300.0,23.8331,23.9224,23.7705,23.8956,92300.0
2015-03-16 09:50:00,26.76,26.85,26.76,26.76,49200.0,23.9045,23.9849,23.9045,23.9045,49200.0
2015-03-16 10:00:00,26.72,26.75,26.46,26.55,190400.0,23.8688,23.8956,23.6365,23.7169,190400.0
2015-03-16 10:10:00,26.56,26.72,26.55,26.7,68200.0,23.7259,23.8688,23.7169,23.8509,68200.0
2015-03-16 10:20:00,26.7,26.77,26.69,26.7,133500.0,23.8509,23.9135,23.842,23.8509,133500.0
2015-03-16 10:30:00,26.71,26.8,26.7,26.73,69000.0,23.8599,23.9403,23.8509,23.8777,69000.0
2015-03-16 10:40:00,26.73,26.79,26.72,26.73,84600.0,23.8777,23.9313,23.8688,23.8777,84600.0
2015-03-16 10:50:00,26.73,26.78,26.73,26.76,52000.0,23.8777,23.9224,23.8777,23.9045,52000.0
2015-03-16 11:00:00,26.77,26.8,26.74,26.76,202900.0,23.9135,23.9403,23.8867,23.9045,202900.0
2015-03-16 11:10:00,26.77,26.79,26.73,26.75,63200.0,23.9135,23.9313,23.8777,23.8956,63200.0
2015-03-16 11:20:00,26.75,26.77,26.73,26.75,66200.0,23.8956,23.9135,23.8777,23.8956,66200.0
2015-03-16 11:30:00,26.75,26.78,26.75,26.75,84600.0,23.8956,23.9224,23.8956,23.8956,84600.0
2015-03-16 11:40:00,26.76,26.79,26.75,26.78,25100.0,23.9045,23.9313,23.8956,23.9224,25100.0
2015-03-16 11:50:00,26.78,26.78,26.75,26.78,55800.0,23.9224,23.9224,23.8956,23.9224,55800.0
2015-03-16 12:00:00,26.78,26.81,26.77,26.8,47400.0,23.9224,23.9492,23.9135,23.9403,47400.0
2015-03-16 12:10:00,26.8,26.83,26.79,26.79,75600.0,23.9403,23.9671,23.9313,23.9313,75600.0
2015-03-16 12:20:00,26.78,26.79,26.69,26.69,134300.0,23.9224,23.9313,23.842,23.842,134300.0
2015-03-16 12:30:00,26.69,26.7,26.64,26.66,72800.0,23.842,23.8509,23.7973,23.8152,72800.0
2015-03-16 12:40:00,26.66,26.66,26.62,26.65,26800.0,23.8152,23.8152,23.7795,23.8063,26800.0
2015-03-16 12:50:00,26.66,26.69,26.64,26.65,36400.0,23.8152,23.842,23.7973,23.8063,36400.0
2015-03-16 13:00:00,26.65,26.65,26.6,26.63,23000.0,23.8063,23.8063,23.7616,23.7884,23000.0
2015-03-16 13:10:00,26.63,26.68,26.62,26.68,59900.0,23.7884,23.8331,23.7795,23.8331,59900.0
2015-03-16 13:20:00,26.67,26.7,26.67,26.68,46500.0,23.8241,23.8509,23.8241,23.8331,46500.0
2015-03-16 13:30:00,26.68,26.76,26.67,26.75,90200.0,23.8331,23.9045,23.8241,23.8956,90200.0
2015-03-16 13:40:00,26.76,26.77,26.72,26.74,40300.0,23.9045,23.9135,23.8688,23.8867,40300.0
2015-03-16 13:50:00,26.74,26.74,26.7,26.71,21100.0,23.8867,23.8867,23.8509,23.8599,21100.0
2015-03-16 14:00:00,26.71,26.73,26.69,26.69,33900.0,23.8599,23.8777,23.842,23.842,33900.0
2015-03-16 14:10:00,26.69,26.69,26.65,26.67,73700.0,23.842,23.842,23.8063,23.8241,73700.0
2015-03-16 14:20:00,26.68,26.68,26.6,26.61,96100.0,23.8331,23.8331,23.7616,23.7705,96100.0
2015-03-16 14:30:00,26.6,26.61,26.55,26.56,93200.0,23.7616,23.7705,23.7169,23.7259,93200.0
2015-03-16 14:40:00,26.57,26.58,26.53,26.57,89200.0,23.7348,23.7437,23.6991,23.7348,89200.0
2015-03-16 14:50:00,26.58,26.58,26.53,26.58,49300.0,23.7437,23.7437,23.6991,23.7437,49300.0
2015-03-16 15:00:00,26.58,26.6,26.56,26.58,59100.0,23.7437,23.7616,23.7259,23.7437,59100.0
2015-03-16 15:10:00,26.58,26.6,26.57,26.57,25600.0,23.7437,23.7616,23.7348,23.7348,25600.0
2015-03-16 15:20:00,26.58,26.58,26.53,26.54,50300.0,23.7437,23.7437,23.6991,23.708,50300.0
2015-03-16 15:30:00,26.54,26.6,26.53,26.54,118900.0,23.708,23.7616,23.6991,23.708,118900.0
2015-03-16 15:40:00,26.55,26.59,26.54,26.58,87900.0,23.7169,23.7527,23.708,23.7437,87900.0
2015-03-16 15:50:00,26.58,26.62,26.58,26.62,271000.0,23.7437,23.7795,23.7437,23.7795,271000.0
2015-03-17 09:30:00,26.48,26.55,26.26,26.32,76600.0,23.6544,23.7169,23.4579,23.5115,76600.0
2015-03-17 09:40:00,26.31,26.4,26.27,26.28,56800.0,23.5026,23.5829,23.4668,23.4758,56800.0
2015-03-17 09:50:00,26.29,26.31,26.17,26.27,96300.0,23.4847,23.5026,23.3775,23.4668,96300.0
2015-03-17 10:00:00,26.27,26.3,26.24,26.29,63500.0,23.4668,23.4936,23.44,23.4847,63500.0
2015-03-17 10:10:00,26.3,26.38,26.28,26.38,49000.0,23.4936,23.5651,23.4758,23.5651,49000.0
2015-03-17 10:20:00,26.38,26.42,26.37,26.4,132200.0,23.5651,23.6008,23.5561,23.5829,132200.0
2015-03-17 10:30:00,26.41,26.44,26.38,26.42,47900.0,23.5919,23.6187,23.5651,23.6008,47900.0
2015-03-17 10:40:00,26.42,26.47,26.39,26.47,29500.0,23.6008,23.6455,23.574,23.6455,29500.0
2015-03-17 10:50:00,26.46,26.55,26.45,26.49,54200.0,23.6365,23.7169,23.6276,23.6633,54200.0
2015-03-17 11:00:00,26.49,26.49,26.35,26.44,113800.0,23.6633,23.6633,23.5383,23.6187,113800.0
2015-03-17 11:10:00,26.45,26.47,26.34,26.35,53200.0,23.6276,23.6455,23.5293,23.5383,53200.0
2015-03-17 11:20:00,26.34,26.46,26.34,26.46,56000.0,23.5293,23.6365,23.5293,23.6365,56000.0
2015-03-17 11:30:00,26.45,26.47,26.43,26.46,126300.0,23.6276,23.6455,23.6097,23.6365,126300.0
2015-03-17 11:40:00,26.45,26.53,26.43,26.52,68600.0,23.6276,23.6991,23.6097,23.6901,68600.0
2015-03-17 11:50:00,26.52,26.53,26.48,26.51,28900.0,23.6901,23.6991,23.6544,23.6812,28900.0
2015-03-17 12:00:00,26.51,26.52,26.47,26.49,25200.0,23.6812,23.6901,23.6455,23.6633,25200.0
2015-03-17 12:10:00,26.5,26.5,26.44,26.47,34300.0,23.6723,23.6723,23.6187,23.6455,34300.0
2015-03-17 12:20:00,26.47,26.49,26.41,26.44,30700.0,23.6455,23.6633,23.5919,23.6187,30700.0
2015-03-17 12:30:00,26.44,26.48,26.41,26.48,42400.0,23.6187,23.6544,23.5919,23.6544,42400.0
2015-03-17 12:40:00,26.47,26.5,26.42,26.44,21500.0,23.6455,23.6723,23.6008,23.6187,21500.0
2015-03-17 12:50:00,26.44,26.44,26.38,26.4,29900.0,23.6187,23.6187,23.5651,23.5829,29900.0
2015-03-17 13:00:00,26.4,26.45,26.37,26.42,28000.0,23.5829,23.6276,23.5561,23.6008,28000.0
2015-03-17 13:10:00,26.42,26.44,26.38,26.4,24300.0,23.6008,23.6187,23.5651,23.5829,24300.0
2015-03-17 13:20:00,26.41,26.44,26.39,26.42,30400.0,23.5919,23.6187,23.574,23.6008,30400.0
2015-03-17 13:30:00,26.42,26.45,26.37,26.37,66500.0,23.6008,23.6276,23.5561,23.5561,66500.0
2015-03-17 13:40:00,26.37,26.39,26.31,26.34,52100.0,23.5561,23.574,23.5026,23.5293,52100.0
2015-03-17 13:50:00,26.34,26.39,26.32,26.39,51200.0,23.5293,23.574,23.5115,23.574,51200.0
2015-03-17 14:00:00,26.4,26.4,26.33,26.34,74400.0,23.5829,23.5829,23.5204,23.5293,74400.0
2015-03-17 14:10:00,26.34,26.35,26.3,26.33,55100.0,23.5293,23.5383,23.4936,23.5204,55100.0
2015-03-17 14:20:00,26.33,26.33,26.27,26.28,42100.0,23.5204,23.5204,23.4668,23.4758,42100.0
2015-03-17 14:30:00,26.28,26.31,26.26,26.27,85100.0,23.4758,23.5026,23.4579,23.4668,85100.0
2015-03-17 14:40:00,26.26,26.28,26.22,26.22,52500.0,23.4579,23.4758,23.4222,23.4222,52500.0
2015-03-17 14:50:00,26.21,26.23,26.18,26.22,71800.0,23.4132,23.4311,23.3864,23.4222,71800.0
2015-03-17 15:00:00,26.22,26.32,26.21,26.32,101400.0,23.4222,23.5115,23.4132,23.5115,101400.0
2015-03-17 15:10:00,26.32,26.35,26.31,26.35,81200.0,23.5115,23.5383,23.5026,23.5383,81200.0
2015-03-17 15:20:00,26.35,26.38,26.31,26.36,122600.0,23.5383,23.5651,23.5026,23.5472,122600.0
2015-03-17 15:30:00,26.36,26.38,26.32,26.38,165500.0,23.5472,23.5651,23.5115,23.5651,165500.0
2015-03-17 15:40:00,26.38,26.41,26.35,26.41,180700.0,23.5651,23.5919,23.5383,23.5919,180700.0
2015-03-17 15:50:00,26.41,26.45,26.37,26.37,421800.0,23.5919,23.6276,23.5561,23.5561,421800.0
2015-03-18 09:30:00,26.37,26.39,26.13,26.22,79500.0,23.5561,23.574,23.3418,23.4222,79500.0
2015-03-18 09:40:00,26.21,26.24,26.14,26.22,55800.0,23.4132,23.44,23.3507,23.4222,55800.0
2015-03-18 09:50:00,26.23,26.27,26.1,26.16,64200.0,23.4311,23.4668,23.315,23.3686,64200.0
2015-03-18 10:00:00,26.17,26.24,26.15,26.15,34600.0,23.3775,23.44,23.3596,23.3596,34600.0
2015-03-18 10:10:00,26.16,26.24,26.14,26.24,70200.0,23.3686,23.44,23.3507,23.44,70200.0
2015-03-18 10:20:00,26.24,26.35,26.23,26.35,59100.0,23.44,23.5383,23.4311,23.5383,59100.0
2015-03-18 10:30:00,26.35,26.38,26.29,26.35,52800.0,23.5383,23.5651,23.4847,23.5383,52800.0
2015-03-18 10:40:00,26.35,26.46,26.34,26.44,50700.0,23.5383,23.6365,23.5293,23.6187,50700.0
2015-03-18 10:50:00,26.44,26.44,26.34,26.4,33500.0,23.6187,23.6187,23.5293,23.5829,33500.0
2015-03-18 11:00:00,26.39,26.39,26.32,26.35,33000.0,23.574,23.574,23.5115,23.5383,33000.0
2015-03-18 11:10:00,26.35,26.39,26.32,26.39,25400.0,23.5383,23.574,23.5115,23.574,25400.0
2015-03-18 11:20:00,26.38,26.4,26.37,26.38,18500.0,23.5651,23.5829,23.5561,23.5651,18500.0
2015-03-18 11:30:00,26.38,26.43,26.37,26.42,19300.0,23.5651,23.6097,23.5561,23.6008,19300.0
2015-03-18 11:40:00,26.42,26.44,26.38,26.4,23800.0,23.6008,23.6187,23.5651,23.5829,23800.0
2015-03-18 11:50:00,26.41,26.43,26.38,26.41,22400.0,23.5919,23.6097,23.5651,23.5919,22400.0
2015-03-18 12:00:00,26.41,26.45,26.39,26.42,35100.0,23.5919,23.6276,23.574,23.6008,35100.0
2015-03-18 12:10:00,26.41,26.46,26.39,26.45,51900.0,23.5919,23.6365,23.574,23.6276,51900.0
2015-03-18 12:20:00,26.45,26.47,26.42,26.45,87600.0,23.6276,23.6455,23.6008,23.6276,87600.0
2015-03-18 12:30:00,26.45,26.49,26.44,26.48,361800.0,23.6276,23.6633,23.6187,23.6544,361800.0
2015-03-18 12:40:00,26.48,26.49,26.43,26.46,46900.0,23.6544,23.6633,23.6097,23.6365,46900.0
2015-03-18 12:50:00,26.45,26.46,26.4,26.41,86800.0,23.6276,23.6365,23.5829,23.5919,86800.0
2015-03-18 13:00:00,26.41,26.45,26.4,26.43,50700.0,23.5919,23.6276,23.5829,23.6097,50700.0
2015-03-18 13:10:00,26.42,26.48,26.42,26.47,38300.0,23.6008,23.6544,23.6008,23.6455,38300.0
2015-03-18 13:20:00,26.47,26.52,26.47,26.5,40200.0,23.6455,23.6901,23.6455,23.6723,40200.0
2015-03-18 13:30:00,26.51,26.57,26.48,26.53,136400.0,23.6812,23.7348,23.6544,23.6991,136400.0
2015-03-18 13:40:00,26.53,26.62,26.53,26.56,120700.0,23.6991,23.7795,23.6991,23.7259,120700.0
2015-03-18 13:50:00,26.56,26.68,26.56,26.68,89400.0,23.7259,23.8331,23.7259,23.8331,89400.0
2015-03-18 14:00:00,26.68,27.03,26.57,27.0,376600.0,23.8331,24.1457,23.7348,24.1189,376600.0
2015-03-18 14:10:00,27.01,27.28,27.0,27.2,626100.0,24.1279,24.369,24.1189,24.2976,626100.0
2015-03-18 14:20:00,27.19,27.19,27.07,27.1,126100.0,24.2886,24.2886,24.1815,24.2083,126100.0
2015-03-18 14:30:00,27.12,27.18,27.1,27.14,76800.0,24.2261,24.2797,24.2083,24.244,76800.0
2015-03-18 14:40:00,27.14,27.18,27.1,27.11,80600.0,24.244,24.2797,24.2083,24.2172,80600.0
2015-03-18 14:50:00,27.1,27.19,27.1,27.13,71200.0,24.2083,24.2886,24.2083,24.2351,71200.0
2015-03-18 15:00:00,27.12,27.27,27.1,27.25,189100.0,24.2261,24.3601,24.2083,24.3422,189100.0
2015-03-18 15:10:00,27.26,27.35,27.22,27.28,304100.0,24.3512,24.4316,24.3154,24.369,304100.0
2015-03-18 15:20:00,27.29,27.29,27.15,27.17,264000.0,24.378,24.378,24.2529,24.2708,264000.0
2015-03-18 15:30:00,27.18,27.2,27.11,27.11,269200.0,24.2797,24.2976,24.2172,24.2172,269200.0
2015-03-18 15:40:00,27.12,27.12,27.06,27.07,317300.0,24.2261,24.2261,24.1725,24.1815,317300.0
2015-03-18 15:50:00,27.07,27.11,27.06,27.1,414000.0,24.1815,24.2172,24.1725,24.2083,414000.0
2015-03-19 09:30:00,27.32,27.61,27.22,27.5,263800.0,24.4048,24.6638,24.3154,24.5656,263800.0
2015-03-19 09:40:00,27.49,27.51,27.33,27.38,89200.0,24.5566,24.5745,24.4137,24.4584,89200.0
2015-03-19 09:50:00,27.37,27.49,27.32,27.42,164600.0,24.4494,24.5566,24.4048,24.4941,164600.0
2015-03-19 10:00:00,27.42,27.52,27.37,27.37,154900.0,24.4941,24.5834,24.4494,24.4494,154900.0
2015-03-19 10:10:00,27.37,27.4,27.27,27.3,97900.0,24.4494,24.4762,24.3601,24.3869,97900.0
2015-03-19 10:20:00,27.29,27.35,27.26,27.28,95700.0,24.378,24.4316,24.3512,24.369,95700.0
2015-03-19 10:30:00,27.28,27.28,27.24,27.27,135500.0,24.369,24.369,24.3333,24.3601,135500.0
2015-03-19 10:40:00,27.26,27.28,27.24,27.27,113500.0,24.3512,24.369,24.3333,24.3601,113500.0
2015-03-19 10:50:00,27.26,27.38,27.25,27.37,61800.0,24.3512,24.4584,24.3422,24.4494,61800.0
2015-03-19 11:00:00,27.37,27.38,27.22,27.24,97600.0,24.4494,24.4584,24.3154,24.3333,97600.0
2015-03-19 11:10:00,27.24,27.27,27.23,27.23,52300.0,24.3333,24.3601,24.3244,24.3244,52300.0
2015-03-19 11:20:00,27.23,27.28,27.12,27.16,164900.0,24.3244,24.369,24.2261,24.2619,164900.0
2015-03-19 11:30:00,27.17,27.17,26.94,26.94,214400.0,24.2708,24.2708,24.0653,24.0653,214400.0
2015-03-19 11:40:00,26.93,26.94,26.77,26.84,307000.0,24.0564,24.0653,23.9135,23.976,307000.0
2015-03-19 11:50:00,26.84,26.9,26.79,26.85,82400.0,23.976,24.0296,23.9313,23.9849,82400.0
2015-03-19 12:00:00,26.85,26.86,26.81,26.85,90700.0,23.9849,23.9939,23.9492,23.9849,90700.0
2015-03-19 12:10:00,26.84,26.88,26.8,26.81,65400.0,23.976,24.0117,23.9403,23.9492,65400.0
2015-03-19 12:20:00,26.81,26.86,26.76,26.86,44100.0,23.9492,23.9939,23.9045,23.9939,44100.0
2015-03-19 12:30:00,26.85,26.85,26.72,26.74,88600.0,23.9849,23.9849,23.8688,23.8867,88600.0
2015-03-19 12:40:00,26.74,26.75,26.69,26.7,50100.0,23.8867,23.8956,23.842,23.8509,50100.0
2015-03-19 12:50:00,26.71,26.71,26.63,26.64,46300.0,23.8599,23.8599,23.7884,23.7973,46300.0
2015-03-19 13:00:00,26.64,26.72,26.61,26.63,72600.0,23.7973,23.8688,23.7705,23.7884,72600.0
2015-03-19 13:10:00,26.63,26.68,26.6,26.68,50600.0,23.7884,23.8331,23.7616,23.8331,50600.0
2015-03-19 13:20:00,26.68,26.69,26.63,26.64,35400.0,23.8331,23.842,23.7884,23.7973,35400.0
2015-03-19 13:30:00,26.65,26.65,26.61,26.64,35500.0,23.8063,23.8063,23.7705,23.7973,35500.0
2015-03-19 13:40:00,26.63,26.71,26.62,26.7,69300.0,23.7884,23.8599,23.7795,23.8509,69300.0
2015-03-19 13:50:00,26.69,26.7,26.63,26.64,29100.0,23.842,23.8509,23.7884,23.7973,29100.0
2015-03-19 14:00:00,26.64,26.66,26.59,26.65,38600.0,23.7973,23.8152,23.7527,23.8063,38600.0
2015-03-19 14:10:00,26.65,26.75,26.65,26.73,113500.0,23.8063,23.8956,23.8063,23.8777,113500.0
2015-03-19 14:20:00,26.74,26.75,26.72,26.73,65500.0,23.8867,23.8956,23.8688,23.8777,65500.0
2015-03-19 14:30:00,26.74,26.8,26.74,26.78,58500.0,23.8867,23.9403,23.8867,23.9224,58500.0
2015-03-19 14:40:00,26.77,26.79,26.74,26.74,31800.0,23.9135,23.9313,23.8867,23.8867,31800.0
2015-03-19 14:50:00,26.75,26.78,26.72,26.76,33300.0,23.8956,23.9224,23.8688,23.9045,33300.0
2015-03-19 15:00:00,26.77,26.85,26.76,26.83,75100.0,23.9135,23.9849,23.9045,23.9671,75100.0
2015-03-19 15:10:00,26.83,26.87,26.82,26.85,52600.0,23.9671,24.0028,23.9581,23.9849,52600.0
2015-03-19 15:20:00,26.86,26.94,26.84,26.94,94100.0,23.9939,24.0653,23.976,24.0653,94100.0
2015-03-19 15:30:00,26.94,27.04,26.92,27.0,158900.0,24.0653,24.1547,24.0475,24.1189,158900.0
2015-03-19 15:40:00,27.0,27.0,26.91,26.94,180200.0,24.1189,24.1189,24.0385,24.0653,180200.0
2015-03-19 15:50:00,26.93,26.97,26.91,26.94,261700.0,24.0564,24.0921,24.0385,24.0653,261700.0
2015-03-20 09:30:00,27.23,27.51,27.19,27.49,587900.0,24.3244,24.5745,24.2886,24.5566,587900.0
2015-03-20 09:40:00,27.48,27.5,27.34,27.4,82700.0,24.5477,24.5656,24.4226,24.4762,82700.0
2015-03-20 09:50:00,27.41,27.45,27.21,27.23,81300.0,24.4852,24.5209,24.3065,24.3244,81300.0
2015-03-20 10:00:00,27.23,27.31,27.2,27.26,85800.0,24.3244,24.3958,24.2976,24.3512,85800.0
2015-03-20 10:10:00,27.26,27.38,27.26,27.31,58300.0,24.3512,24.4584,24.3512,24.3958,58300.0
2015-03-20 10:20:00,27.3,27.42,27.29,27.33,67700.0,24.3869,24.4941,24.378,24.4137,67700.0
2015-03-20 10:30:00,27.34,27.43,27.33,27.43,60200.0,24.4226,24.503,24.4137,24.503,60200.0
2015-03-20 10:40:00,27.43,27.43,27.32,27.35,42200.0,24.503,24.503,24.4048,24.4316,42200.0
2015-03-20 10:50:00,27.35,27.43,27.35,27.39,147800.0,24.4316,24.503,24.4316,24.4673,147800.0
2015-03-20 11:00:00,27.41,27.46,27.39,27.46,56100.0,24.4852,24.5298,24.4673,24.5298,56100.0
2015-03-20 11:10:00,27.46,27.62,27.45,27.49,135300.0,24.5298,24.6728,24.5209,24.5566,135300.0
2015-03-20 11:20:00,27.5,27.55,27.48,27.53,70900.0,24.5656,24.6102,24.5477,24.5924,70900.0
2015-03-20 11:30:00,27.53,27.55,27.49,27.53,178500.0,24.5924,24.6102,24.5566,24.5924,178500.0
2015-03-20 11:40:00,27.54,27.71,27.5,27.65,245200.0,24.6013,24.7532,24.5656,24.6996,245200.0
2015-03-20 11:50:00,27.64,27.69,27.58,27.69,80300.0,24.6906,24.7353,24.637,24.7353,80300.0
2015-03-20 12:00:00,27.7,27.74,27.62,27.62,121200.0,24.7442,24.78,24.6728,24.6728,121200.0
2015-03-20 12:10:00,27.62,27.69,27.6,27.61,149300.0,24.6728,24.7353,24.6549,24.6638,149300.0
2015-03-20 12:20:00,27.61,27.66,27.59,27.61,101000.0,24.6638,24.7085,24.646,24.6638,101000.0
2015-03-20 12:30:00,27.61,27.62,27.57,27.57,58300.0,24.6638,24.6728,24.6281,24.6281,58300.0
2015-03-20 12:40:00,27.57,27.59,27.55,27.58,61800.0,24.6281,24.646,24.6102,24.637,61800.0
2015-03-20 12:50:00,27.58,27.6,27.54,27.57,83000.0,24.637,24.6549,24.6013,24.6281,83000.0
2015-03-20 13:00:00,27.56,27.57,27.49,27.52,41300.0,24.6192,24.6281,24.5566,24.5834,41300.0
2015-03-20 13:10:00,27.52,27.53,27.47,27.51,65800.0,24.5834,24.5924,24.5388,24.5745,65800.0
2015-03-20 13:20:00,27.52,27.52,27.42,27.42,98800.0,24.5834,24.5834,24.4941,24.4941,98800.0
2015-03-20 13:30:00,27.43,27.46,27.4,27.41,75100.0,24.503,24.5298,24.4762,24.4852,75100.0
2015-03-20 13:40:00,27.42,27.42,27.38,27.4,44700.0,24.4941,24.4941,24.4584,24.4762,44700.0
2015-03-20 13:50:00,27.41,27.42,27.34,27.35,68400.0,24.4852,24.4941,24.4226,24.4316,68400.0
2015-03-20 14:00:00,27.34,27.36,27.31,27.34,86300.0,24.4226,24.4405,24.3958,24.4226,86300.0
2015-03-20 14:10:00,27.35,27.36,27.29,27.35,43000.0,24.4316,24.4405,24.378,24.4316,43000.0
2015-03-20 14:20:00,27.34,27.36,27.3,27.32,79800.0,24.4226,24.4405,24.3869,24.4048,79800.0
2015-03-20 14:30:00,27.32,27.39,27.29,27.37,61700.0,24.4048,24.4673,24.378,24.4494,61700.0
2015-03-20 14:40:00,27.36,27.37,27.33,27.34,80800.0,24.4405,24.4494,24.4137,24.4226,80800.0
2015-03-20 14:50:00,27.34,27.37,27.33,27.34,64800.0,24.4226,24.4494,24.4137,24.4226,64800.0
2015-03-20 15:00:00,27.34,27.36,27.32,27.34,68100.0,24.4226,24.4405,24.4048,24.4226,68100.0
2015-03-20 15:10:00,27.35,27.37,27.34,27.37,100200.0,24.4316,24.4494,24.4226,24.4494,100200.0
2015-03-20 15:20:00,27.37,27.38,27.33,27.37,134100.0,24.4494,24.4584,24.4137,24.4494,134100.0
2015-03-20 15:30:00,27.37,27.43,27.36,27.43,144700.0,24.4494,24.503,24.4405,24.503,144700.0
2015-03-20 15:40:00,27.43,27.43,27.39,27.4,144800.0,24.503,24.503,24.4673,24.4762,144800.0
2015-03-20 15:50:00,27.41,27.44,27.33,27.33,490700.0,24.4852,24.512,24.4137,24.4137,490700.0
2015-03-23 09:30:00,27.28,27.33,27.22,27.33,84100.0,24.369,24.4137,24.3154,24.4137,84100.0
2015-03-23 09:40:00,27.32,27.4,27.29,27.38,75400.0,24.4048,24.4762,24.378,24.4584,75400.0
2015-03-23 09:50:00,27.38,27.38,27.26,27.36,59200.0,24.4584,24.4584,24.3512,24.4405,59200.0
2015-03-23 10:00:00,27.35,27.45,27.35,27.42,57000.0,24.4316,24.5209,24.4316,24.4941,57000.0
2015-03-23 10:10:00,27.43,27.44,27.36,27.42,47100.0,24.503,24.512,24.4405,24.4941,47100.0
2015-03-23 10:20:00,27.42,27.45,27.39,27.4,38400.0,24.4941,24.5209,24.4673,24.4762,38400.0
2015-03-23 10:30:00,27.41,27.42,27.38,27.41,50700.0,24.4852,24.4941,24.4584,24.4852,50700.0
2015-03-23 10:40:00,27.41,27.45,27.37,27.37,50600.0,24.4852,24.5209,24.4494,24.4494,50600.0
2015-03-23 10:50:00,27.38,27.47,27.37,27.46,43800.0,24.4584,24.5388,24.4494,24.5298,43800.0
2015-03-23 11:00:00,27.46,27.48,27.42,27.47,28500.0,24.5298,24.5477,24.4941,24.5388,28500.0
2015-03-23 11:10:00,27.47,27.5,27.43,27.43,72800.0,24.5388,24.5656,24.503,24.503,72800.0
2015-03-23 11:20:00,27.43,27.44,27.36,27.37,44500.0,24.503,24.512,24.4405,24.4494,44500.0
2015-03-23 11:30:00,27.37,27.45,27.36,27.45,50600.0,24.4494,24.5209,24.4405,24.5209,50600.0
2015-03-23 11:40:00,27.45,27.45,27.39,27.44,40500.0,24.5209,24.5209,24.4673,24.512,40500.0
2015-03-23 11:50:00,27.44,27.46,27.42,27.45,74800.0,24.512,24.5298,24.4941,24.5209,74800.0
2015-03-23 12:00:00,27.44,27.46,27.42,27.42,37200.0,24.512,24.5298,24.4941,24.4941,37200.0
2015-03-23 12:10:00,27.42,27.45,27.38,27.4,37800.0,24.4941,24.5209,24.4584,24.4762,37800.0
2015-03-23 12:20:00,27.4,27.44,27.39,27.44,44500.0,24.4762,24.512,24.4673,24.512,44500.0
2015-03-23 12:30:00,27.43,27.45,27.4,27.45,31000.0,24.503,24.5209,24.4762,24.5209,31000.0
2015-03-23 12:40:00,27.45,27.46,27.38,27.38,36900.0,24.5209,24.5298,24.4584,24.4584,36900.0
2015-03-23 12:50:00,27.39,27.39,27.33,27.36,23800.0,24.4673,24.4673,24.4137,24.4405,23800.0
2015-03-23 13:00:00,27.36,27.38,27.33,27.36,35300.0,24.4405,24.4584,24.4137,24.4405,35300.0
2015-03-23 13:10:00,27.35,27.37,27.31,27.32,38600.0,24.4316,24.4494,24.3958,24.4048,38600.0
2015-03-23 13:20:00,27.31,27.32,27.27,27.27,42000.0,24.3958,24.4048,24.3601,24.3601,42000.0
2015-03-23 13:30:00,27.27,27.29,27.22,27.22,61400.0,24.3601,24.378,24.3154,24.3154,61400.0
2015-03-23 13:40:00,27.22,27.24,27.21,27.22,38600.0,24.3154,24.3333,24.3065,24.3154,38600.0
2015-03-23 13:50:00,27.22,27.25,27.21,27.24,42700.0,24.3154,24.3422,24.3065,24.3333,42700.0
2015-03-23 14:00:00,27.23,27.26,27.22,27.25,42700.0,24.3244,24.3512,24.3154,24.3422,42700.0
2015-03-23 14:10:00,27.25,27.28,27.24,27.25,38800.0,24.3422,24.369,24.3333,24.3422,38800.0
2015-03-23 14:20:00,27.25,27.26,27.22,27.22,28200.0,24.3422,24.3512,24.3154,24.3154,28200.0
2015-03-23 14:30:00,27.22,27.22,27.15,27.16,45800.0,24.3154,24.3154,24.2529,24.2619,45800.0
2015-03-23 14:40:00,27.16,27.19,27.12,27.18,69700.0,24.2619,24.2886,24.2261,24.2797,69700.0
2015-03-23 14:50:00,27.18,27.21,27.17,27.19,32000.0,24.2797,24.3065,24.2708,24.2886,32000.0
2015-03-23 15:00:00,27.2,27.23,27.18,27.2,100000.0,24.2976,24.3244,24.2797,24.2976,100000.0
2015-03-23 15:10:00,27.2,27.21,27.17,27.21,79800.0,24.2976,24.3065,24.2708,24.3065,79800.0
2015-03-23 15:20:00,27.21,27.21,27.18,27.2,96900.0,24.3065,24.3065,24.2797,24.2976,96900.0
2015-03-23 15:30:00,27.2,27.23,27.2,27.2,109100.0,24.2976,24.3244,24.2976,24.2976,109100.0
2015-03-23 15:40:00,27.2,27.21,27.16,27.16,116900.0,24.2976,24.3065,24.2619,24.2619,116900.0
2015-03-23 15:50:00,27.16,27.17,27.12,27.12,318400.0,24.2619,24.2708,24.2261,24.2261,318400.0
2015-03-24 09:30:00,26.98,27.15,26.98,27.05,113300.0,24.1011,24.2529,24.1011,24.1636,113300.0
2015-03-24 09:40:00,27.07,27.07,26.86,26.95,83400.0,24.1815,24.1815,23.9939,24.0743,83400.0
2015-03-24 09:50:00,26.96,27.04,26.92,26.93,88500.0,24.0832,24.1547,24.0475,24.0564,88500.0
2015-03-24 10:00:00,26.93,27.58,26.92,27.46,461800.0,24.0564,24.637,24.0475,24.5298,461800.0
2015-03-24 10:10:00,27.45,27.59,27.44,27.52,184200.0,24.5209,24.646,24.512,24.5834,184200.0
2015-03-24 10:20:00,27.51,27.62,27.49,27.49,108300.0,24.5745,24.6728,24.5566,24.5566,108300.0
2015-03-24 10:30:00,27.49,27.59,27.47,27.56,227900.0,24.5566,24.646,24.5388,24.6192,227900.0
2015-03-24 10:40:00,27.56,27.57,27.47,27.56,263100.0,24.6192,24.6281,24.5388,24.6192,263100.0
2015-03-24 10:50:00,27.55,27.71,27.55,27.67,94800.0,24.6102,24.7532,24.6102,24.7174,94800.0
2015-03-24 11:00:00,27.67,27.75,27.66,27.69,146400.0,24.7174,24.7889,24.7085,24.7353,146400.0
2015-03-24 11:10:00,27.69,27.75,27.68,27.74,61100.0,24.7353,24.7889,24.7264,24.78,61100.0
2015-03-24 11:20:00,27.75,27.89,27.72,27.83,151300.0,24.7889,24.914,24.7621,24.8604,151300.0
2015-03-24 11:30:00,27.83,27.83,27.65,27.66,65300.0,24.8604,24.8604,24.6996,24.7085,65300.0
2015-03-24 11:40:00,27.67,27.68,27.62,27.64,55600.0,24.7174,24.7264,24.6728,24.6906,55600.0
2015-03-24 11:50:00,27.63,27.7,27.63,27.69,31500.0,24.6817,24.7442,24.6817,24.7353,31500.0
2015-03-24 12:00:00,27.69,27.71,27.68,27.71,17200.0,24.7353,24.7532,24.7264,24.7532,17200.0
2015-03-24 12:10:00,27.7,27.74,27.7,27.71,38300.0,24.7442,24.78,24.7442,24.7532,38300.0
2015-03-24 12:20:00,27.71,27.71,27.63,27.64,36100.0,24.7532,24.7532,24.6817,24.6906,36100.0
2015-03-24 12:30:00,27.64,27.64,27.55,27.57,49500.0,24.6906,24.6906,24.6102,24.6281,49500.0
2015-03-24 12:40:00,27.56,27.62,27.56,27.58,28900.0,24.6192,24.6728,24.6192,24.637,28900.0
2015-03-24 12:50:00,27.58,27.62,27.55,27.61,27500.0,24.637,24.6728,24.6102,24.6638,27500.0
2015-03-24 13:00:00,27.6,27.63,27.59,27.59,27900.0,24.6549,24.6817,24.646,24.646,27900.0
2015-03-24 13:10:00,27.58,27.58,27.53,27.53,19500.0,24.637,24.637,24.5924,24.5924,19500.0
2015-03-24 13:20:00,27.53,27.54,27.43,27.45,38100.0,24.5924,24.6013,24.503,24.5209,38100.0
2015-03-24 13:30:00,27.44,27.49,27.44,27.45,53400.0,24.512,24.5566,24.512,24.5209,53400.0
2015-03-24 13:40:00,27.45,27.51,27.45,27.51,42400.0,24.5209,24.5745,24.5209,24.5745,42400.0
2015-03-24 13:50:00,27.5,27.53,27.5,27.5,25000.0,24.5656,24.5924,24.5656,24.5656,25000.0
2015-03-24 14:00:00,27.49,27.49,27.46,27.48,59600.0,24.5566,24.5566,24.5298,24.5477,59600.0
2015-03-24 14:10:00,27.48,27.51,27.43,27.43,37800.0,24.5477,24.5745,24.503,24.503,37800.0
2015-03-24 14:20:00,27.43,27.43,27.39,27.4,28300.0,24.503,24.503,24.4673,24.4762,28300.0
2015-03-24 14:30:00,27.39,27.43,27.37,27.43,29700.0,24.4673,24.503,24.4494,24.503,29700.0
2015-03-24 14:40:00,27.43,27.49,27.42,27.48,69800.0,24.503,24.5566,24.4941,24.5477,69800.0
2015-03-24 14:50:00,27.48,27.49,27.46,27.46,16300.0,24.5477,24.5566,24.5298,24.5298,16300.0
2015-03-24 15:00:00,27.46,27.57,27.45,27.54,107200.0,24.5298,24.6281,24.5209,24.6013,107200.0
2015-03-24 15:10:00,27.53,27.54,27.48,27.49,39300.0,24.5924,24.6013,24.5477,24.5566,39300.0
2015-03-24 15:20:00,27.48,27.49,27.45,27.48,74500.0,24.5477,24.5566,24.5209,24.5477,74500.0
2015-03-24 15:30:00,27.48,27.5,27.44,27.46,70600.0,24.5477,24.5656,24.512,24.5298,70600.0
2015-03-24 15:40:00,27.47,27.48,27.45,27.45,92100.0,24.5388,24.5477,24.5209,24.5209,92100.0
2015-03-24 15:50:00,27.45,27.47,27.43,27.45,262700.0,24.5209,24.5388,24.503,24.5209,262700.0
2015-03-25 09:30:00,27.45,27.76,27.45,27.68,124200.0,24.5209,24.7978,24.5209,24.7264,124200.0
2015-03-25 09:40:00,27.67,27.67,27.52,27.61,112000.0,24.7174,24.7174,24.5834,24.6638,112000.0
2015-03-25 09:50:00,27.61,27.77,27.6,27.72,154000.0,24.6638,24.8068,24.6549,24.7621,154000.0
2015-03-25 10:00:00,27.72,27.81,27.69,27.8,69000.0,24.7621,24.8425,24.7353,24.8336,69000.0
2015-03-25 10:10:00,27.8,27.81,27.69,27.72,43500.0,24.8336,24.8425,24.7353,24.7621,43500.0
2015-03-25 10:20:00,27.71,27.77,27.61,27.62,53900.0,24.7532,24.8068,24.6638,24.6728,53900.0
2015-03-25 10:30:00,27.62,27.63,27.58,27.6,183400.0,24.6728,24.6817,24.637,24.6549,183400.0
2015-03-25 10:40:00,27.59,27.64,27.47,27.51,110600.0,24.646,24.6906,24.5388,24.5745,110600.0
2015-03-25 10:50:00,27.52,27.56,27.51,27.55,28800.0,24.5834,24.6192,24.5745,24.6102,28800.0
2015-03-25 11:00:00,27.56,27.6,27.46,27.46,62600.0,24.6192,24.6549,24.5298,24.5298,62600.0
2015-03-25 11:10:00,27.46,27.49,27.42,27.46,47800.0,24.5298,24.5566,24.4941,24.5298,47800.0
2015-03-25 11:20:00,27.46,27.47,27.41,27.43,28800.0,24.5298,24.5388,24.4852,24.503,28800.0
2015-03-25 11:30:00,27.42,27.42,27.22,27.22,83400.0,24.4941,24.4941,24.3154,24.3154,83400.0
2015-03-25 11:40:00,27.22,27.25,27.18,27.18,361500.0,24.3154,24.3422,24.2797,24.2797,361500.0
2015-03-25 11:50:00,27.18,27.22,27.15,27.18,137500.0,24.2797,24.3154,24.2529,24.2797,137500.0
2015-03-25 12:00:00,27.18,27.19,27.12,27.15,41800.0,24.2797,24.2886,24.2261,24.2529,41800.0
2015-03-25 12:10:00,27.16,27.2,27.15,27.16,62200.0,24.2619,24.2976,24.2529,24.2619,62200.0
2015-03-25 12:20:00,27.16,27.19,27.1,27.19,54800.0,24.2619,24.2886,24.2083,24.2886,54800.0
2015-03-25 12:30:00,27.19,27.19,27.12,27.14,49400.0,24.2886,24.2886,24.2261,24.244,49400.0
2015-03-25 12:40:00,27.14,27.14,27.05,27.05,189200.0,24.244,24.244,24.1636,24.1636,189200.0
2015-03-25 12:50:00,27.05,27.15,27.05,27.15,121200.0,24.1636,24.2529,24.1636,24.2529,121200.0
2015-03-25 13:00:00,27.15,27.2,27.14,27.19,29300.0,24.2529,24.2976,24.244,24.2886,29300.0
2015-03-25 13:10:00,27.18,27.18,27.11,27.11,46400.0,24.2797,24.2797,24.2172,24.2172,46400.0
2015-03-25 13:20:00,27.1,27.13,27.04,27.12,41700.0,24.2083,24.2351,24.1547,24.2261,41700.0
2015-03-25 13:30:00,27.12,27.12,27.06,27.1,37900.0,24.2261,24.2261,24.1725,24.2083,37900.0
2015-03-25 13:40:00,27.1,27.12,27.09,27.12,30200.0,24.2083,24.2261,24.1993,24.2261,30200.0
2015-03-25 13:50:00,27.13,27.15,27.07,27.08,53700.0,24.2351,24.2529,24.1815,24.1904,53700.0
2015-03-25 14:00:00,27.08,27.11,27.06,27.07,36400.0,24.1904,24.2172,24.1725,24.1815,36400.0
2015-03-25 14:10:00,27.07,27.09,27.03,27.08,49300.0,24.1815,24.1993,24.1457,24.1904,49300.0
2015-03-25 14:20:00,27.08,27.11,27.07,27.11,29400.0,24.1904,24.2172,24.1815,24.2172,29400.0
2015-03-25 14:30:00,27.11,27.12,27.06,27.06,22800.0,24.2172,24.2261,24.1725,24.1725,22800.0
2015-03-25 14:40:00,27.06,27.07,27.05,27.07,34200.0,24.1725,24.1815,24.1636,24.1815,34200.0
2015-03-25 14:50:00,27.07,27.09,27.05,27.05,64900.0,24.1815,24.1993,24.1636,24.1636,64900.0
2015-03-25 15:00:00,27.05,27.06,27.01,27.02,52700.0,24.1636,24.1725,24.1279,24.1368,52700.0
2015-03-25 15:10:00,27.02,27.04,26.98,27.0,160400.0,24.1368,24.1547,24.1011,24.1189,160400.0
2015-03-25 15:20:00,27.0,27.01,26.98,26.99,226800.0,24.1189,24.1279,24.1011,24.11,226800.0
2015-03-25 15:30:00,26.98,27.0,26.97,26.99,199000.0,24.1011,24.1189,24.0921,24.11,199000.0
2015-03-25 15:40:00,26.99,26.99,26.85,26.87,363500.0,24.11,24.11,23.9849,24.0028,363500.0
2015-03-25 15:50:00,26.87,26.92,26.85,26.9,496300.0,24.0028,24.0475,23.9849,24.0296,496300.0
2015-03-26 09:30:00,26.77,26.99,26.66,26.98,71700.0,23.9135,24.11,23.8152,24.1011,71700.0
2015-03-26 09:40:00,26.96,26.99,26.89,26.92,41300.0,24.0832,24.11,24.0207,24.0475,41300.0
2015-03-26 09:50:00,26.92,26.93,26.78,26.78,87800.0,24.0475,24.0564,23.9224,23.9224,87800.0
2015-03-26 10:00:00,26.78,26.89,26.76,26.8,65600.0,23.9224,24.0207,23.9045,23.9403,65600.0
2015-03-26 10:10:00,26.78,26.84,26.74,26.78,51700.0,23.9224,23.976,23.8867,23.9224,51700.0
2015-03-26 10:20:00,26.78,26.9,26.78,26.85,48400.0,23.9224,24.0296,23.9224,23.9849,48400.0
2015-03-26 10:30:00,26.84,26.9,26.81,26.83,45200.0,23.976,24.0296,23.9492,23.9671,45200.0
2015-03-26 10:40:00,26.84,26.89,26.81,26.86,42100.0,23.976,24.0207,23.9492,23.9939,42100.0
2015-03-26 10:50:00,26.86,26.91,26.82,26.91,48900.0,23.9939,24.0385,23.9581,24.0385,48900.0
2015-03-26 11:00:00,26.9,26.91,26.84,26.89,39900.0,24.0296,24.0385,23.976,24.0207,39900.0
2015-03-26 11:10:00,26.89,26.9,26.7,26.71,72800.0,24.0207,24.0296,23.8509,23.8599,72800.0
2015-03-26 11:20:00,26.72,26.72,26.59,26.61,136100.0,23.8688,23.8688,23.7527,23.7705,136100.0
2015-03-26 11:30:00,26.61,26.7,26.61,26.66,50600.0,23.7705,23.8509,23.7705,23.8152,50600.0
2015-03-26 11:40:00,26.65,26.71,26.63,26.65,49000.0,23.8063,23.8599,23.7884,23.8063,49000.0
2015-03-26 11:50:00,26.65,26.75,26.63,26.75,32500.0,23.8063,23.8956,23.7884,23.8956,32500.0
2015-03-26 12:00:00,26.75,26.76,26.68,26.69,49200.0,23.8956,23.9045,23.8331,23.842,49200.0
2015-03-26 12:10:00,26.69,26.72,26.66,26.69,22300.0,23.842,23.8688,23.8152,23.842,22300.0
2015-03-26 12:20:00,26.69,26.71,26.65,26.67,55300.0,23.842,23.8599,23.8063,23.8241,55300.0
2015-03-26 12:30:00,26.67,26.71,26.66,26.71,22600.0,23.8241,23.8599,23.8152,23.8599,22600.0
2015-03-26 12:40:00,26.7,26.71,26.63,26.63,37900.0,23.8509,23.8599,23.7884,23.7884,37900.0
2015-03-26 12:50:00,26.63,26.7,26.62,26.7,58600.0,23.7884,23.8509,23.7795,23.8509,58600.0
2015-03-26 13:00:00,26.7,26.75,26.68,26.74,75600.0,23.8509,23.8956,23.8331,23.8867,75600.0
2015-03-26 13:10:00,26.74,26.75,26.68,26.72,30500.0,23.8867,23.8956,23.8331,23.8688,30500.0
2015-03-26 13:20:00,26.72,26.76,26.68,26.75,34400.0,23.8688,23.9045,23.8331,23.8956,34400.0
2015-03-26 13:30:00,26.75,26.78,26.72,26.76,37400.0,23.8956,23.9224,23.8688,23.9045,37400.0
2015-03-26 13:40:00,26.76,26.79,26.75,26.75,60000.0,23.9045,23.9313,23.8956,23.8956,60000.0
2015-03-26 13:50:00,26.76,26.8,26.75,26.77,37100.0,23.9045,23.9403,23.8956,23.9135,37100.0
2015-03-26 14:00:00,26.78,26.79,26.71,26.71,29100.0,23.9224,23.9313,23.8599,23.8599,29100.0
2015-03-26 14:10:00,26.71,26.73,26.67,26.7,36600.0,23.8599,23.8777,23.8241,23.8509,36600.0
2015-03-26 14:20:00,26.7,26.73,26.66,26.67,30500.0,23.8509,23.8777,23.8152,23.8241,30500.0
2015-03-26 14:30:00,26.67,26.7,26.65,26.67,46500.0,23.8241,23.8509,23.8063,23.8241,46500.0
2015-03-26 14:40:00,26.67,26.7,26.65,26.66,30500.0,23.8241,23.8509,23.8063,23.8152,30500.0
2015-03-26 14:50:00,26.65,26.7,26.64,26.66,64000.0,23.8063,23.8509,23.7973,23.8152,64000.0
2015-03-26 15:00:00,26.65,26.65,26.61,26.64,43700.0,23.8063,23.8063,23.7705,23.7973,43700.0
2015-03-26 15:10:00,26.63,26.64,26.59,26.59,54800.0,23.7884,23.7973,23.7527,23.7527,54800.0
2015-03-26 15:20:00,26.59,26.64,26.58,26.63,66700.0,23.7527,23.7973,23.7437,23.7884,66700.0
2015-03-26 15:30:00,26.63,26.7,26.61,26.65,107100.0,23.7884,23.8509,23.7705,23.8063,107100.0
2015-03-26 15:40:00,26.66,26.7,26.62,26.7,132400.0,23.8152,23.8509,23.7795,23.8509,132400.0
2015-03-26 15:50:00,26.69,26.72,26.68,26.68,354200.0,23.842,23.8688,23.8331,23.8331,354200.0
2015-03-27 09:30:00,26.79,27.15,26.72,26.99,151600.0,23.9313,24.2529,23.8688,24.11,151600.0
2015-03-27 09:40:00,27.0,27.1,26.99,27.1,69000.0,24.1189,24.2083,24.11,24.2083,69000.0
2015-03-27 09:50:00,27.1,27.27,27.07,27.14,86300.0,24.2083,24.3601,24.1815,24.244,86300.0
2015-03-27 10:00:00,27.13,27.18,27.12,27.13,46100.0,24.2351,24.2797,24.2261,24.2351,46100.0
2015-03-27 10:10:00,27.12,27.16,27.0,27.05,59100.0,24.2261,24.2619,24.1189,24.1636,59100.0
2015-03-27 10:20:00,27.05,27.06,27.0,27.06,69500.0,24.1636,24.1725,24.1189,24.1725,69500.0
2015-03-27 10:30:00,27.06,27.1,27.02,27.09,63300.0,24.1725,24.2083,24.1368,24.1993,63300.0
2015-03-27 10:40:00,27.1,27.1,27.01,27.04,75600.0,24.2083,24.2083,24.1279,24.1547,75600.0
2015-03-27 10:50:00,27.04,27.1,27.01,27.09,72400.0,24.1547,24.2083,24.1279,24.1993,72400.0
2015-03-27 11:00:00,27.09,27.13,27.09,27.12,54400.0,24.1993,24.2351,24.1993,24.2261,54400.0
2015-03-27 11:10:00,27.12,27.17,27.12,27.14,50900.0,24.2261,24.2708,24.2261,24.244,50900.0
2015-03-27 11:20:00,27.14,27.17,27.09,27.11,75100.0,24.244,24.2708,24.1993,24.2172,75100.0
2015-03-27 11:30:00,27.11,27.15,27.11,27.12,42600.0,24.2172,24.2529,24.2172,24.2261,42600.0
2015-03-27 11:40:00,27.13,27.2,27.12,27.19,74700.0,24.2351,24.2976,24.2261,24.2886,74700.0
2015-03-27 11:50:00,27.19,27.21,27.15,27.2,150300.0,24.2886,24.3065,24.2529,24.2976,150300.0
2015-03-27 12:00:00,27.2,27.22,27.14,27.17,93700.0,24.2976,24.3154,24.244,24.2708,93700.0
2015-03-27 12:10:00,27.17,27.2,27.14,27.17,35400.0,24.2708,24.2976,24.244,24.2708,35400.0
2015-03-27 12:20:00,27.18,27.2,27.17,27.2,33100.0,24.2797,24.2976,24.2708,24.2976,33100.0
2015-03-27 12:30:00,27.21,27.31,27.2,27.31,59500.0,24.3065,24.3958,24.2976,24.3958,59500.0
2015-03-27 12:40:00,27.3,27.34,27.23,27.25,69300.0,24.3869,24.4226,24.3244,24.3422,69300.0
2015-03-27 12:50:00,27.25,27.31,27.25,27.3,44700.0,24.3422,24.3958,24.3422,24.3869,44700.0
2015-03-27 13:00:00,27.31,27.37,27.29,27.36,71900.0,24.3958,24.4494,24.378,24.4405,71900.0
2015-03-27 13:10:00,27.37,27.41,27.36,27.39,69000.0,24.4494,24.4852,24.4405,24.4673,69000.0
2015-03-27 13:20:00,27.39,27.45,27.39,27.43,72100.0,24.4673,24.5209,24.4673,24.503,72100.0
2015-03-27 13:30:00,27.44,27.5,27.43,27.45,74200.0,24.512,24.5656,24.503,24.5209,74200.0
2015-03-27 13:40:00,27.45,27.46,27.42,27.42,27100.0,24.5209,24.5298,24.4941,24.4941,27100.0
2015-03-27 13:50:00,27.43,27.43,27.39,27.39,92200.0,24.503,24.503,24.4673,24.4673,92200.0
2015-03-27 14:00:00,27.4,27.4,27.36,27.39,95100.0,24.4762,24.4762,24.4405,24.4673,95100.0
2015-03-27 14:10:00,27.4,27.41,27.36,27.38,47200.0,24.4762,24.4852,24.4405,24.4584,47200.0
2015-03-27 14:20:00,27.38,27.41,27.37,27.41,29000.0,24.4584,24.4852,24.4494,24.4852,29000.0
2015-03-27 14:30:00,27.41,27.47,27.39,27.47,52200.0,24.4852,24.5388,24.4673,24.5388,52200.0
2015-03-27 14:40:00,27.47,27.5,27.45,27.5,54500.0,24.5388,24.5656,24.5209,24.5656,54500.0
2015-03-27 14:50:00,27.49,27.53,27.49,27.52,77000.0,24.5566,24.5924,24.5566,24.5834,77000.0
2015-03-27 15:00:00,27.52,27.52,27.44,27.45,94500.0,24.5834,24.5834,24.512,24.5209,94500.0
2015-03-27 15:10:00,27.44,27.49,27.44,27.45,50600.0,24.512,24.5566,24.512,24.5209,50600.0
2015-03-27 15:20:00,27.46,27.5,27.45,27.49,54600.0,24.5298,24.5656,24.5209,24.5566,54600.0
2015-03-27 15:30:00,27.5,27.5,27.45,27.48,145200.0,24.5656,24.5656,24.5209,24.5477,145200.0
2015-03-27 15:40:00,27.48,27.49,27.36,27.39,215400.0,24.5477,24.5566,24.4405,24.4673,215400.0
2015-03-27 15:50:00,27.39,27.45,27.38,27.44,296200.0,24.4673,24.5209,24.4584,24.512,296200.0
2015-03-30 09:30:00,27.58,27.72,27.48,27.69,123800.0,24.637,24.7621,24.5477,24.7353,123800.0
2015-03-30 09:40:00,27.71,27.78,27.64,27.7,103900.0,24.7532,24.8157,24.6906,24.7442,103900.0
2015-03-30 09:50:00,27.71,27.75,27.68,27.74,98500.0,24.7532,24.7889,24.7264,24.78,98500.0
2015-03-30 10:00:00,27.74,27.97,27.74,27.89,274900.0,24.78,24.9854,24.78,24.914,274900.0
2015-03-30 10:10:00,27.89,28.05,27.88,27.89,207700.0,24.914,25.0569,24.905,24.914,207700.0
2015-03-30 10:20:00,27.9,27.9,27.82,27.86,81300.0,24.9229,24.9229,24.8514,24.8872,81300.0
2015-03-30 10:30:00,27.86,27.9,27.79,27.82,93300.0,24.8872,24.9229,24.8246,24.8514,93300.0
2015-03-30 10:40:00,27.81,27.88,27.8,27.88,69400.0,24.8425,24.905,24.8336,24.905,69400.0
2015-03-30 10:50:00,27.88,27.99,27.86,27.97,114500.0,24.905,25.0033,24.8872,24.9854,114500.0
2015-03-30 11:00:00,27.97,28.07,27.95,28.02,110300.0,24.9854,25.0747,24.9676,25.0301,110300.0
2015-03-30 11:10:00,28.03,28.07,27.99,28.06,70100.0,25.039,25.0747,25.0033,25.0658,70100.0
2015-03-30 11:20:00,28.06,28.07,27.96,28.01,74900.0,25.0658,25.0747,24.9765,25.0212,74900.0
2015-03-30 11:30:00,28.01,28.11,28.01,28.08,87400.0,25.0212,25.1105,25.0212,25.0837,87400.0
2015-03-30 11:40:00,28.08,28.12,28.02,28.05,59700.0,25.0837,25.1194,25.0301,25.0569,59700.0
2015-03-30 11:50:00,28.05,28.12,28.03,28.12,97500.0,25.0569,25.1194,25.039,25.1194,97500.0
2015-03-30 12:00:00,28.12,28.13,28.07,28.12,58600.0,25.1194,25.1283,25.0747,25.1194,58600.0
2015-03-30 12:10:00,28.12,28.19,28.11,28.18,82100.0,25.1194,25.1819,25.1105,25.173,82100.0
2015-03-30 12:20:00,28.17,28.18,28.14,28.17,50900.0,25.1641,25.173,25.1373,25.1641,50900.0
2015-03-30 12:30:00,28.16,28.23,28.16,28.22,98400.0,25.1551,25.2177,25.1551,25.2087,98400.0
2015-03-30 12:40:00,28.22,28.23,28.11,28.11,113100.0,25.2087,25.2177,25.1105,25.1105,113100.0
2015-03-30 12:50:00,28.11,28.11,28.05,28.06,152600.0,25.1105,25.1105,25.0569,25.0658,152600.0
2015-03-30 13:00:00,28.07,28.15,28.06,28.06,80300.0,25.0747,25.1462,25.0658,25.0658,80300.0
2015-03-30 13:10:00,28.07,28.08,28.03,28.04,44300.0,25.0747,25.0837,25.039,25.0479,44300.0
2015-03-30 13:20:00,28.04,28.13,28.04,28.09,57500.0,25.0479,25.1283,25.0479,25.0926,57500.0
2015-03-30 13:30:00,28.1,28.12,28.07,28.07,119700.0,25.1015,25.1194,25.0747,25.0747,119700.0
2015-03-30 13:40:00,28.08,28.08,28.07,28.07,15900.0,25.0837,25.0837,25.0747,25.0747,15900.0
2015-03-30 13:50:00,28.07,28.11,28.07,28.1,66600.0,25.0747,25.1105,25.0747,25.1015,66600.0
2015-03-30 14:00:00,28.1,28.15,28.1,28.13,49900.0,25.1015,25.1462,25.1015,25.1283,49900.0
2015-03-30 14:10:00,28.12,28.16,28.12,28.14,34400.0,25.1194,25.1551,25.1194,25.1373,34400.0
2015-03-30 14:20:00,28.14,28.16,28.09,28.12,75600.0,25.1373,25.1551,25.0926,25.1194,75600.0
2015-03-30 14:30:00,28.13,28.13,28.07,28.07,55100.0,25.1283,25.1283,25.0747,25.0747,55100.0
2015-03-30 14:40:00,28.08,28.08,28.04,28.08,71100.0,25.0837,25.0837,25.0479,25.0837,71100.0
2015-03-30 14:50:00,28.08,28.08,28.01,28.07,64900.0,25.0837,25.0837,25.0212,25.0747,64900.0
2015-03-30 15:00:00,28.07,28.1,28.06,28.09,61800.0,25.0747,25.1015,25.0658,25.0926,61800.0
2015-03-30 15:10:00,28.09,28.11,28.07,28.08,80500.0,25.0926,25.1105,25.0747,25.0837,80500.0
2015-03-30 15:20:00,28.09,28.09,28.04,28.07,116100.0,25.0926,25.0926,25.0479,25.0747,116100.0
2015-03-30 15:30:00,28.07,28.07,28.03,28.05,119700.0,25.0747,25.0747,25.039,25.0569,119700.0
2015-03-30 15:40:00,28.05,28.07,28.03,28.03,97900.0,25.0569,25.0747,25.039,25.039,97900.0
2015-03-30 15:50:00,28.03,28.04,28.01,28.01,320700.0,25.039,25.0479,25.0212,25.0212,320700.0
2015-03-31 09:30:00,28.18,28.58,27.8,28.52,350600.0,25.173,25.5303,24.8336,25.4767,350600.0
2015-03-31 09:40:00,28.52,28.53,28.31,28.44,240400.0,25.4767,25.4857,25.2891,25.4053,240400.0
2015-03-31 09:50:00,28.45,28.51,28.35,28.5,232300.0,25.4142,25.4678,25.3249,25.4589,232300.0
2015-03-31 10:00:00,28.51,28.73,28.5,28.71,298100.0,25.4678,25.6643,25.4589,25.6465,298100.0
2015-03-31 10:10:00,28.71,28.77,28.67,28.69,272800.0,25.6465,25.7001,25.6107,25.6286,272800.0
2015-03-31 10:20:00,28.69,28.73,28.54,28.55,243800.0,25.6286,25.6643,25.4946,25.5035,243800.0
2015-03-31 10:30:00,28.55,28.57,28.51,28.56,112300.0,25.5035,25.5214,25.4678,25.5125,112300.0
2015-03-31 10:40:00,28.56,28.58,28.5,28.57,114100.0,25.5125,25.5303,25.4589,25.5214,114100.0
2015-03-31 10:50:00,28.58,28.63,28.53,28.54,102500.0,25.5303,25.575,25.4857,25.4946,102500.0
2015-03-31 11:00:00,28.55,28.61,28.52,28.6,64200.0,25.5035,25.5571,25.4767,25.5482,64200.0
2015-03-31 11:10:00,28.6,28.61,28.52,28.53,48900.0,25.5482,25.5571,25.4767,25.4857,48900.0
2015-03-31 11:20:00,28.54,28.55,28.48,28.51,123400.0,25.4946,25.5035,25.441,25.4678,123400.0
2015-03-31 11:30:00,28.5,28.52,28.44,28.46,59600.0,25.4589,25.4767,25.4053,25.4231,59600.0
2015-03-31 11:40:00,28.45,28.49,28.38,28.48,93500.0,25.4142,25.4499,25.3517,25.441,93500.0
2015-03-31 11:50:00,28.48,28.5,28.4,28.43,50900.0,25.441,25.4589,25.3695,25.3963,50900.0
2015-03-31 12:00:00,28.43,28.44,28.31,28.38,62700.0,25.3963,25.4053,25.2891,25.3517,62700.0
2015-03-31 12:10:00,28.37,28.45,28.34,28.45,44900.0,25.3427,25.4142,25.3159,25.4142,44900.0
2015-03-31 12:20:00,28.45,28.51,28.42,28.48,101700.0,25.4142,25.4678,25.3874,25.441,101700.0
2015-03-31 12:30:00,28.48,28.49,28.43,28.48,61300.0,25.441,25.4499,25.3963,25.441,61300.0
2015-03-31 12:40:00,28.48,28.48,28.42,28.42,45900.0,25.441,25.441,25.3874,25.3874,45900.0
2015-03-31 12:50:00,28.43,28.49,28.42,28.47,55800.0,25.3963,25.4499,25.3874,25.4321,55800.0
2015-03-31 13:00:00,28.48,28.52,28.46,28.51,63900.0,25.441,25.4767,25.4231,25.4678,63900.0
2015-03-31 13:10:00,28.5,28.59,28.48,28.57,48300.0,25.4589,25.5393,25.441,25.5214,48300.0
2015-03-31 13:20:00,28.58,28.61,28.54,28.58,95400.0,25.5303,25.5571,25.4946,25.5303,95400.0
2015-03-31 13:30:00,28.59,28.6,28.49,28.52,50900.0,25.5393,25.5482,25.4499,25.4767,50900.0
2015-03-31 13:40:00,28.51,28.58,28.49,28.52,62600.0,25.4678,25.5303,25.4499,25.4767,62600.0
2015-03-31 13:50:00,28.53,28.53,28.48,28.49,39000.0,25.4857,25.4857,25.441,25.4499,39000.0
2015-03-31 14:00:00,28.49,28.53,28.4,28.45,113900.0,25.4499,25.4857,25.3695,25.4142,113900.0
2015-03-31 14:10:00,28.45,28.53,28.44,28.5,210300.0,25.4142,25.4857,25.4053,25.4589,210300.0
2015-03-31 14:20:00,28.5,28.54,28.49,28.51,139500.0,25.4589,25.4946,25.4499,25.4678,139500.0
2015-03-31 14:30:00,28.51,28.52,28.49,28.5,113800.0,25.4678,25.4767,25.4499,25.4589,113800.0
2015-03-31 14:40:00,28.5,28.5,28.42,28.49,122100.0,25.4589,25.4589,25.3874,25.4499,122100.0
2015-03-31 14:50:00,28.49,28.5,28.43,28.46,138100.0,25.4499,25.4589,25.3963,25.4231,138100.0
2015-03-31 15:00:00,28.46,28.47,28.4,28.41,177900.0,25.4231,25.4321,25.3695,25.3785,177900.0
2015-03-31 15:10:00,28.41,28.43,28.39,28.39,130600.0,25.3785,25.3963,25.3606,25.3606,130600.0
2015-03-31 15:20:00,28.4,28.41,28.31,28.32,142100.0,25.3695,25.3785,25.2891,25.2981,142100.0
2015-03-31 15:30:00,28.32,28.37,28.31,28.34,166400.0,25.2981,25.3427,25.2891,25.3159,166400.0
2015-03-31 15:40:00,28.34,28.45,28.33,28.45,294400.0,25.3159,25.4142,25.307,25.4142,294400.0
2015-03-31 15:50:00,28.45,28.53,28.44,28.48,760000.0,25.4142,25.4857,25.4053,25.441,760000.0
2015-04-01 09:30:00,28.6,28.6,28.26,28.32,206400.0,25.5482,25.5482,25.2445,25.2981,206400.0
2015-04-01 09:40:00,28.32,28.33,28.1,28.27,166000.0,25.2981,25.307,25.1015,25.2534,166000.0
2015-04-01 09:50:00,28.27,28.28,28.17,28.25,143200.0,25.2534,25.2623,25.1641,25.2355,143200.0
2015-04-01 10:00:00,28.24,28.31,28.2,28.3,92200.0,25.2266,25.2891,25.1909,25.2802,92200.0
2015-04-01 10:10:00,28.3,28.47,28.28,28.44,101300.0,25.2802,25.4321,25.2623,25.4053,101300.0
2015-04-01 10:20:00,28.44,28.56,28.42,28.55,148300.0,25.4053,25.5125,25.3874,25.5035,148300.0
2015-04-01 10:30:00,28.55,28.56,28.43,28.45,117400.0,25.5035,25.5125,25.3963,25.4142,117400.0
2015-04-01 10:40:00,28.45,28.53,28.45,28.53,71500.0,25.4142,25.4857,25.4142,25.4857,71500.0
2015-04-01 10:50:00,28.53,28.6,28.52,28.55,61700.0,25.4857,25.5482,25.4767,25.5035,61700.0
2015-04-01 11:00:00,28.55,28.57,28.47,28.49,43100.0,25.5035,25.5214,25.4321,25.4499,43100.0
2015-04-01 11:10:00,28.5,28.52,28.43,28.47,75300.0,25.4589,25.4767,25.3963,25.4321,75300.0
2015-04-01 11:20:00,28.48,28.49,28.39,28.39,44600.0,25.441,25.4499,25.3606,25.3606,44600.0
2015-04-01 11:30:00,28.39,28.42,28.37,28.42,72500.0,25.3606,25.3874,25.3427,25.3874,72500.0
2015-04-01 11:40:00,28.42,28.43,28.39,28.41,52600.0,25.3874,25.3963,25.3606,25.3785,52600.0
2015-04-01 11:50:00,28.41,28.43,28.38,28.39,61400.0,25.3785,25.3963,25.3517,25.3606,61400.0
2015-04-01 12:00:00,28.39,28.39,28.34,28.35,61600.0,25.3606,25.3606,25.3159,25.3249,61600.0
2015-04-01 12:10:00,28.35,28.38,28.31,28.32,45700.0,25.3249,25.3517,25.2891,25.2981,45700.0
2015-04-01 12:20:00,28.31,28.31,28.26,28.29,26100.0,25.2891,25.2891,25.2445,25.2713,26100.0
2015-04-01 12:30:00,28.3,28.31,28.27,28.31,33600.0,25.2802,25.2891,25.2534,25.2891,33600.0
2015-04-01 12:40:00,28.3,28.34,28.3,28.31,20800.0,25.2802,25.3159,25.2802,25.2891,20800.0
2015-04-01 12:50:00,28.31,28.4,28.31,28.4,46000.0,25.2891,25.3695,25.2891,25.3695,46000.0
2015-04-01 13:00:00,28.39,28.4,28.35,28.4,28700.0,25.3606,25.3695,25.3249,25.3695,28700.0
2015-04-01 13:10:00,28.41,28.46,28.4,28.43,31800.0,25.3785,25.4231,25.3695,25.3963,31800.0
2015-04-01 13:20:00,28.42,28.42,28.36,28.37,69400.0,25.3874,25.3874,25.3338,25.3427,69400.0
2015-04-01 13:30:00,28.37,28.38,28.32,28.33,135600.0,25.3427,25.3517,25.2981,25.307,135600.0
2015-04-01 13:40:00,28.33,28.38,28.32,28.35,66600.0,25.307,25.3517,25.2981,25.3249,66600.0
2015-04-01 13:50:00,28.36,28.37,28.34,28.35,45300.0,25.3338,25.3427,25.3159,25.3249,45300.0
2015-04-01 14:00:00,28.36,28.37,28.33,28.36,74200.0,25.3338,25.3427,25.307,25.3338,74200.0
2015-04-01 14:10:00,28.36,28.36,28.25,28.28,74400.0,25.3338,25.3338,25.2355,25.2623,74400.0
2015-04-01 14:20:00,28.28,28.3,28.24,28.3,46400.0,25.2623,25.2802,25.2266,25.2802,46400.0
2015-04-01 14:30:00,28.3,28.33,28.28,28.33,59100.0,25.2802,25.307,25.2623,25.307,59100.0
2015-04-01 14:40:00,28.32,28.36,28.29,28.36,34800.0,25.2981,25.3338,25.2713,25.3338,34800.0
2015-04-01 14:50:00,28.35,28.36,28.3,28.3,88200.0,25.3249,25.3338,25.2802,25.2802,88200.0
2015-04-01 15:00:00,28.3,28.36,28.29,28.3,135100.0,25.2802,25.3338,25.2713,25.2802,135100.0
2015-04-01 15:10:00,28.3,28.33,28.25,28.29,545000.0,25.2802,25.307,25.2355,25.2713,545000.0
2015-04-01 15:20:00,28.29,28.3,28.24,28.25,270000.0,25.2713,25.2802,25.2266,25.2355,270000.0
2015-04-01 15:30:00,28.26,28.36,28.24,28.32,188100.0,25.2445,25.3338,25.2266,25.2981,188100.0
2015-04-01 15:40:00,28.32,28.33,28.22,28.29,361200.0,25.2981,25.307,25.2087,25.2713,361200.0
2015-04-01 15:50:00,28.29,28.32,28.24,28.25,713500.0,25.2713,25.2981,25.2266,25.2355,713500.0
2015-04-02 09:30:00,28.34,28.54,28.27,28.44,111700.0,25.3159,25.4946,25.2534,25.4053,111700.0
2015-04-02 09:40:00,28.44,28.61,28.42,28.61,80800.0,25.4053,25.5571,25.3874,25.5571,80800.0
2015-04-02 09:50:00,28.61,28.62,28.52,28.53,106900.0,25.5571,25.5661,25.4767,25.4857,106900.0
2015-04-02 10:00:00,28.53,28.6,28.49,28.58,280100.0,25.4857,25.5482,25.4499,25.5303,280100.0
2015-04-02 10:10:00,28.58,28.66,28.55,28.66,110700.0,25.5303,25.6018,25.5035,25.6018,110700.0
2015-04-02 10:20:00,28.65,28.82,28.64,28.82,120600.0,25.5929,25.7447,25.5839,25.7447,120600.0
2015-04-02 10:30:00,28.81,28.83,28.69,28.71,61200.0,25.7358,25.7537,25.6286,25.6465,61200.0
2015-04-02 10:40:00,28.71,28.78,28.66,28.74,69900.0,25.6465,25.709,25.6018,25.6733,69900.0
2015-04-02 10:50:00,28.74,28.76,28.68,28.7,36000.0,25.6733,25.6911,25.6197,25.6375,36000.0
2015-04-02 11:00:00,28.69,28.79,28.68,28.77,50600.0,25.6286,25.7179,25.6197,25.7001,50600.0
2015-04-02 11:10:00,28.78,28.83,28.77,28.8,68700.0,25.709,25.7537,25.7001,25.7269,68700.0
2015-04-02 11:20:00,28.8,28.83,28.77,28.82,73800.0,25.7269,25.7537,25.7001,25.7447,73800.0
2015-04-02 11:30:00,28.82,28.92,28.82,28.89,88700.0,25.7447,25.834,25.7447,25.8072,88700.0
2015-04-02 11:40:00,28.9,28.97,28.89,28.95,143200.0,25.8162,25.8787,25.8072,25.8608,143200.0
2015-04-02 11:50:00,28.94,28.98,28.83,28.86,101300.0,25.8519,25.8876,25.7537,25.7804,101300.0
2015-04-02 12:00:00,28.85,28.85,28.72,28.72,68600.0,25.7715,25.7715,25.6554,25.6554,68600.0
2015-04-02 12:10:00,28.71,28.72,28.68,28.72,82300.0,25.6465,25.6554,25.6197,25.6554,82300.0
2015-04-02 12:20:00,28.72,28.77,28.69,28.76,56100.0,25.6554,25.7001,25.6286,25.6911,56100.0
2015-04-02 12:30:00,28.76,28.78,28.72,28.78,39300.0,25.6911,25.709,25.6554,25.709,39300.0
2015-04-02 12:40:00,28.78,28.83,28.76,28.76,39800.0,25.709,25.7537,25.6911,25.6911,39800.0
2015-04-02 12:50:00,28.77,28.78,28.75,28.76,21100.0,25.7001,25.709,25.6822,25.6911,21100.0
2015-04-02 13:00:00,28.77,28.79,28.76,28.77,19300.0,25.7001,25.7179,25.6911,25.7001,19300.0
2015-04-02 13:10:00,28.78,28.81,28.76,28.79,43300.0,25.709,25.7358,25.6911,25.7179,43300.0
2015-04-02 13:20:00,28.8,28.81,28.71,28.71,41500.0,25.7269,25.7358,25.6465,25.6465,41500.0
2015-04-02 13:30:00,28.71,28.73,28.71,28.73,66600.0,25.6465,25.6643,25.6465,25.6643,66600.0
2015-04-02 13:40:00,28.73,28.73,28.67,28.71,132400.0,25.6643,25.6643,25.6107,25.6465,132400.0
2015-04-02 13:50:00,28.71,28.82,28.71,28.81,205700.0,25.6465,25.7447,25.6465,25.7358,205700.0
2015-04-02 14:00:00,28.8,28.8,28.7,28.71,236300.0,25.7269,25.7269,25.6375,25.6465,236300.0
2015-04-02 14:10:00,28.71,28.8,28.7,28.8,58900.0,25.6465,25.7269,25.6375,25.7269,58900.0
2015-04-02 14:20:00,28.8,28.82,28.79,28.79,84700.0,25.7269,25.7447,25.7179,25.7179,84700.0
2015-04-02 14:30:00,28.8,28.89,28.79,28.88,105600.0,25.7269,25.8072,25.7179,25.7983,105600.0
2015-04-02 14:40:00,28.88,28.9,28.83,28.89,77400.0,25.7983,25.8162,25.7537,25.8072,77400.0
2015-04-02 14:50:00,28.89,28.95,28.87,28.94,131800.0,25.8072,25.8608,25.7894,25.8519,131800.0
2015-04-02 15:00:00,28.94,28.98,28.92,28.97,93600.0,25.8519,25.8876,25.834,25.8787,93600.0
2015-04-02 15:10:00,28.98,29.0,28.91,28.94,242800.0,25.8876,25.9055,25.8251,25.8519,242800.0
2015-04-02 15:20:00,28.94,29.01,28.91,28.99,257400.0,25.8519,25.9144,25.8251,25.8966,257400.0
2015-04-02 15:30:00,29.0,29.07,28.98,29.05,202400.0,25.9055,25.968,25.8876,25.9502,202400.0
2015-04-02 15:40:00,29.05,29.08,29.02,29.02,257900.0,25.9502,25.977,25.9234,25.9234,257900.0
2015-04-02 15:50:00,29.03,29.04,28.99,29.0,468600.0,25.9323,25.9412,25.8966,25.9055,468600.0
2015-04-06 09:30:00,28.86,29.29,28.78,29.11,176000.0,25.7804,26.1646,25.709,26.0038,176000.0
2015-04-06 09:40:00,29.11,29.19,29.06,29.06,157400.0,26.0038,26.0752,25.9591,25.9591,157400.0
2015-04-06 09:50:00,29.05,29.06,28.93,29.01,196000.0,25.9502,25.9591,25.843,25.9144,196000.0
2015-04-06 10:00:00,29.01,29.04,28.96,28.98,82200.0,25.9144,25.9412,25.8698,25.8876,82200.0
2015-04-06 10:10:00,28.98,28.99,28.85,28.88,135100.0,25.8876,25.8966,25.7715,25.7983,135100.0
2015-04-06 10:20:00,28.88,29.07,28.88,29.06,161300.0,25.7983,25.968,25.7983,25.9591,161300.0
2015-04-06 10:30:00,29.06,29.09,29.01,29.01,86300.0,25.9591,25.9859,25.9144,25.9144,86300.0
2015-04-06 10:40:00,29.01,29.05,29.0,29.05,42000.0,25.9144,25.9502,25.9055,25.9502,42000.0
2015-04-06 10:50:00,29.05,29.07,28.98,28.99,103200.0,25.9502,25.968,25.8876,25.8966,103200.0
2015-04-06 11:00:00,29.0,29.09,29.0,29.05,130700.0,25.9055,25.9859,25.9055,25.9502,130700.0
2015-04-06 11:10:00,29.05,29.06,29.0,29.0,125600.0,25.9502,25.9591,25.9055,25.9055,125600.0
2015-04-06 11:20:00,28.99,29.0,28.95,28.96,66900.0,25.8966,25.9055,25.8608,25.8698,66900.0
2015-04-06 11:30:00,28.97,29.03,28.95,28.96,85700.0,25.8787,25.9323,25.8608,25.8698,85700.0
2015-04-06 11:40:00,28.96,28.98,28.94,28.94,97500.0,25.8698,25.8876,25.8519,25.8519,97500.0
2015-04-06 11:50:00,28.94,28.98,28.93,28.95,63600.0,25.8519,25.8876,25.843,25.8608,63600.0
2015-04-06 12:00:00,28.94,28.97,28.88,28.88,33200.0,25.8519,25.8787,25.7983,25.7983,33200.0
2015-04-06 12:10:00,28.88,28.9,28.8,28.82,98600.0,25.7983,25.8162,25.7269,25.7447,98600.0
2015-04-06 12:20:00,28.81,28.86,28.81,28.81,48200.0,25.7358,25.7804,25.7358,25.7358,48200.0
2015-04-06 12:30:00,28.82,28.83,28.72,28.73,111000.0,25.7447,25.7537,25.6554,25.6643,111000.0
2015-04-06 12:40:00,28.73,28.74,28.68,28.69,89700.0,25.6643,25.6733,25.6197,25.6286,89700.0
2015-04-06 12:50:00,28.7,28.75,28.67,28.75,52900.0,25.6375,25.6822,25.6107,25.6822,52900.0
2015-04-06 13:00:00,28.75,28.76,28.7,28.71,31700.0,25.6822,25.6911,25.6375,25.6465,31700.0
2015-04-06 13:10:00,28.71,28.72,28.6,28.64,102200.0,25.6465,25.6554,25.5482,25.5839,102200.0
2015-04-06 13:20:00,28.63,28.72,28.61,28.72,35900.0,25.575,25.6554,25.5571,25.6554,35900.0
2015-04-06 13:30:00,28.72,28.74,28.65,28.68,53500.0,25.6554,25.6733,25.5929,25.6197,53500.0
2015-04-06 13:40:00,28.68,28.73,28.67,28.73,26700.0,25.6197,25.6643,25.6107,25.6643,26700.0
2015-04-06 13:50:00,28.73,28.76,28.72,28.75,74700.0,25.6643,25.6911,25.6554,25.6822,74700.0
2015-04-06 14:00:00,28.75,28.79,28.73,28.73,45300.0,25.6822,25.7179,25.6643,25.6643,45300.0
2015-04-06 14:10:00,28.73,28.75,28.7,28.71,39700.0,25.6643,25.6822,25.6375,25.6465,39700.0
2015-04-06 14:20:00,28.72,28.72,28.68,28.7,60900.0,25.6554,25.6554,25.6197,25.6375,60900.0
2015-04-06 14:30:00,28.7,28.72,28.67,28.72,40400.0,25.6375,25.6554,25.6107,25.6554,40400.0
2015-04-06 14:40:00,28.73,28.77,28.72,28.76,37700.0,25.6643,25.7001,25.6554,25.6911,37700.0
2015-04-06 14:50:00,28.77,28.78,28.74,28.75,52200.0,25.7001,25.709,25.6733,25.6822,52200.0
2015-04-06 15:00:00,28.75,28.77,28.7,28.72,71500.0,25.6822,25.7001,25.6375,25.6554,71500.0
2015-04-06 15:10:00,28.72,28.77,28.72,28.73,50400.0,25.6554,25.7001,25.6554,25.6643,50400.0
2015-04-06 15:20:00,28.73,28.76,28.72,28.73,44700.0,25.6643,25.6911,25.6554,25.6643,44700.0
2015-04-06 15:30:00,28.74,28.78,28.73,28.77,79600.0,25.6733,25.709,25.6643,25.7001,79600.0
2015-04-06 15:40:00,28.77,28.77,28.7,28.7,155600.0,25.7001,25.7001,25.6375,25.6375,155600.0
2015-04-06 15:50:00,28.71,28.75,28.7,28.72,415000.0,25.6465,25.6822,25.6375,25.6554,415000.0
2015-04-07 09:30:00,28.73,28.78,28.53,28.59,67300.0,25.6643,25.709,25.4857,25.5393,67300.0
2015-04-07 09:40:00,28.59,28.64,28.41,28.52,83200.0,25.5393,25.5839,25.3785,25.4767,83200.0
2015-04-07 09:50:00,28.52,28.53,28.43,28.43,70800.0,25.4767,25.4857,25.3963,25.3963,70800.0
2015-04-07 10:00:00,28.43,28.46,28.31,28.38,103400.0,25.3963,25.4231,25.2891,25.3517,103400.0
2015-04-07 10:10:00,28.38,28.43,28.28,28.31,107300.0,25.3517,25.3963,25.2623,25.2891,107300.0
2015-04-07 10:20:00,28.32,28.4,28.28,28.3,61000.0,25.2981,25.3695,25.2623,25.2802,61000.0
2015-04-07 10:30:00,28.3,28.34,28.27,28.31,93300.0,25.2802,25.3159,25.2534,25.2891,93300.0
2015-04-07 10:40:00,28.31,28.37,28.24,28.36,176700.0,25.2891,25.3427,25.2266,25.3338,176700.0
2015-04-07 10:50:00,28.36,28.37,28.31,28.35,44400.0,25.3338,25.3427,25.2891,25.3249,44400.0
2015-04-07 11:00:00,28.35,28.37,28.24,28.28,68400.0,25.3249,25.3427,25.2266,25.2623,68400.0
2015-04-07 11:10:00,28.29,28.32,28.28,28.31,40800.0,25.2713,25.2981,25.2623,25.2891,40800.0
2015-04-07 11:20:00,28.32,28.35,28.3,28.32,45300.0,25.2981,25.3249,25.2802,25.2981,45300.0
2015-04-07 11:30:00,28.32,28.33,28.27,28.28,63100.0,25.2981,25.307,25.2534,25.2623,63100.0
2015-04-07 11:40:00,28.27,28.29,28.26,28.27,55500.0,25.2534,25.2713,25.2445,25.2534,55500.0
2015-04-07 11:50:00,28.26,28.27,28.23,28.24,89500.0,25.2445,25.2534,25.2177,25.2266,89500.0
2015-04-07 12:00:00,28.24,28.26,28.21,28.24,100100.0,25.2266,25.2445,25.1998,25.2266,100100.0
2015-04-07 12:10:00,28.25,28.26,28.22,28.23,103300.0,25.2355,25.2445,25.2087,25.2177,103300.0
2015-04-07 12:20:00,28.23,28.28,28.2,28.28,92900.0,25.2177,25.2623,25.1909,25.2623,92900.0
2015-04-07 12:30:00,28.28,28.31,28.27,28.3,67400.0,25.2623,25.2891,25.2534,25.2802,67400.0
2015-04-07 12:40:00,28.3,28.3,28.28,28.29,26000.0,25.2802,25.2802,25.2623,25.2713,26000.0
2015-04-07 12:50:00,28.29,28.29,28.22,28.24,104800.0,25.2713,25.2713,25.2087,25.2266,104800.0
2015-04-07 13:00:00,28.25,28.26,28.23,28.24,35600.0,25.2355,25.2445,25.2177,25.2266,35600.0
2015-04-07 13:10:00,28.23,28.25,28.22,28.24,73900.0,25.2177,25.2355,25.2087,25.2266,73900.0
2015-04-07 13:20:00,28.24,28.25,28.17,28.18,103900.0,25.2266,25.2355,25.1641,25.173,103900.0
2015-04-07 13:30:00,28.17,28.19,28.16,28.17,47200.0,25.1641,25.1819,25.1551,25.1641,47200.0
2015-04-07 13:40:00,28.18,28.18,28.09,28.1,77300.0,25.173,25.173,25.0926,25.1015,77300.0
2015-04-07 13:50:00,28.1,28.14,28.09,28.14,90000.0,25.1015,25.1373,25.0926,25.1373,90000.0
2015-04-07 14:00:00,28.14,28.14,28.1,28.11,40200.0,25.1373,25.1373,25.1015,25.1105,40200.0
2015-04-07 14:10:00,28.11,28.17,28.1,28.13,179000.0,25.1105,25.1641,25.1015,25.1283,179000.0
2015-04-07 14:20:00,28.14,28.14,28.12,28.13,30900.0,25.1373,25.1373,25.1194,25.1283,30900.0
2015-04-07 14:30:00,28.13,28.13,28.09,28.11,75600.0,25.1283,25.1283,25.0926,25.1105,75600.0
2015-04-07 14:40:00,28.1,28.13,28.1,28.12,39400.0,25.1015,25.1283,25.1015,25.1194,39400.0
2015-04-07 14:50:00,28.12,28.12,28.05,28.05,55300.0,25.1194,25.1194,25.0569,25.0569,55300.0
2015-04-07 15:00:00,28.05,28.07,28.05,28.07,72300.0,25.0569,25.0747,25.0569,25.0747,72300.0
2015-04-07 15:10:00,28.07,28.07,27.95,27.96,171200.0,25.0747,25.0747,24.9676,24.9765,171200.0
2015-04-07 15:20:00,27.97,27.98,27.95,27.97,177600.0,24.9854,24.9944,24.9676,24.9854,177600.0
2015-04-07 15:30:00,27.98,28.04,27.97,28.03,186800.0,24.9944,25.0479,24.9854,25.039,186800.0
2015-04-07 15:40:00,28.03,28.06,28.0,28.04,241900.0,25.039,25.0658,25.0122,25.0479,241900.0
2015-04-07 15:50:00,28.04,28.04,28.01,28.01,465400.0,25.0479,25.0479,25.0212,25.0212,465400.0
2015-04-08 09:30:00,28.03,28.16,27.95,28.16,128500.0,25.039,25.1551,24.9676,25.1551,128500.0
2015-04-08 09:40:00,28.17,28.27,28.1,28.24,122900.0,25.1641,25.2534,25.1015,25.2266,122900.0
2015-04-08 09:50:00,28.24,28.25,28.13,28.21,146200.0,25.2266,25.2355,25.1283,25.1998,146200.0
2015-04-08 10:00:00,28.22,28.34,28.21,28.34,110400.0,25.2087,25.3159,25.1998,25.3159,110400.0
2015-04-08 10:10:00,28.33,28.39,28.31,28.36,130100.0,25.307,25.3606,25.2891,25.3338,130100.0
2015-04-08 10:20:00,28.36,28.4,28.29,28.3,142600.0,25.3338,25.3695,25.2713,25.2802,142600.0
2015-04-08 10:30:00,28.3,28.33,28.28,28.28,73200.0,25.2802,25.307,25.2623,25.2623,73200.0
2015-04-08 10:40:00,28.28,28.28,28.12,28.12,83400.0,25.2623,25.2623,25.1194,25.1194,83400.0
2015-04-08 10:50:00,28.13,28.23,28.12,28.18,54300.0,25.1283,25.2177,25.1194,25.173,54300.0
2015-04-08 11:00:00,28.18,28.21,28.14,28.2,40500.0,25.173,25.1998,25.1373,25.1909,40500.0
2015-04-08 11:10:00,28.21,28.26,28.2,28.24,44400.0,25.1998,25.2445,25.1909,25.2266,44400.0
2015-04-08 11:20:00,28.25,28.25,28.22,28.25,48200.0,25.2355,25.2355,25.2087,25.2355,48200.0
2015-04-08 11:30:00,28.26,28.26,28.23,28.23,98800.0,25.2445,25.2445,25.2177,25.2177,98800.0
2015-04-08 11:40:00,28.23,28.32,28.23,28.3,82100.0,25.2177,25.2981,25.2177,25.2802,82100.0
2015-04-08 11:50:00,28.29,28.29,28.23,28.24,34500.0,25.2713,25.2713,25.2177,25.2266,34500.0
2015-04-08 12:00:00,28.24,28.31,28.23,28.3,59000.0,25.2266,25.2891,25.2177,25.2802,59000.0
2015-04-08 12:10:00,28.3,28.31,28.27,28.28,34400.0,25.2802,25.2891,25.2534,25.2623,34400.0
2015-04-08 12:20:00,28.28,28.29,28.26,28.27,17700.0,25.2623,25.2713,25.2445,25.2534,17700.0
2015-04-08 12:30:00,28.26,28.27,28.22,28.22,24000.0,25.2445,25.2534,25.2087,25.2087,24000.0
2015-04-08 12:40:00,28.23,28.25,28.21,28.21,28400.0,25.2177,25.2355,25.1998,25.1998,28400.0
2015-04-08 12:50:00,28.22,28.23,28.21,28.21,20500.0,25.2087,25.2177,25.1998,25.1998,20500.0
2015-04-08 13:00:00,28.22,28.23,28.2,28.23,26000.0,25.2087,25.2177,25.1909,25.2177,26000.0
2015-04-08 13:10:00,28.23,28.26,28.2,28.25,71100.0,25.2177,25.2445,25.1909,25.2355,71100.0
2015-04-08 13:20:00,28.25,28.26,28.24,28.26,36100.0,25.2355,25.2445,25.2266,25.2445,36100.0
2015-04-08 13:30:00,28.25,28.32,28.25,28.3,47100.0,25.2355,25.2981,25.2355,25.2802,47100.0
2015-04-08 13:40:00,28.3,28.3,28.28,28.3,18500.0,25.2802,25.2802,25.2623,25.2802,18500.0
2015-04-08 13:50:00,28.29,28.37,28.29,28.34,52800.0,25.2713,25.3427,25.2713,25.3159,52800.0
2015-04-08 14:00:00,28.34,28.34,28.24,28.24,67600.0,25.3159,25.3159,25.2266,25.2266,67600.0
2015-04-08 14:10:00,28.24,28.4,28.24,28.34,122600.0,25.2266,25.3695,25.2266,25.3159,122600.0
2015-04-08 14:20:00,28.35,28.43,28.34,28.39,68200.0,25.3249,25.3963,25.3159,25.3606,68200.0
2015-04-08 14:30:00,28.38,28.43,28.37,28.4,81400.0,25.3517,25.3963,25.3427,25.3695,81400.0
2015-04-08 14:40:00,28.4,28.46,28.38,28.46,50600.0,25.3695,25.4231,25.3517,25.4231,50600.0
2015-04-08 14:50:00,28.46,28.47,28.39,28.43,72900.0,25.4231,25.4321,25.3606,25.3963,72900.0
2015-04-08 15:00:00,28.43,28.51,28.43,28.51,77100.0,25.3963,25.4678,25.3963,25.4678,77100.0
2015-04-08 15:10:00,28.51,28.55,28.49,28.51,90300.0,25.4678,25.5035,25.4499,25.4678,90300.0
2015-04-08 15:20:00,28.51,28.58,28.5,28.54,95100.0,25.4678,25.5303,25.4589,25.4946,95100.0
2015-04-08 15:30:00,28.54,28.56,28.5,28.52,136300.0,25.4946,25.5125,25.4589,25.4767,136300.0
2015-04-08 15:40:00,28.52,28.58,28.51,28.53,177000.0,25.4767,25.5303,25.4678,25.4857,177000.0
2015-04-08 15:50:00,28.53,28.55,28.52,28.53,290700.0,25.4857,25.5035,25.4767,25.4857,290700.0
2015-04-09 09:30:00,28.43,28.69,28.24,28.52,309500.0,25.3963,25.6286,25.2266,25.4767,309500.0
2015-04-09 09:40:00,28.54,28.54,28.26,28.26,156900.0,25.4946,25.4946,25.2445,25.2445,156900.0
2015-04-09 09:50:00,28.25,28.5,28.24,28.46,124400.0,25.2355,25.4589,25.2266,25.4231,124400.0
2015-04-09 10:00:00,28.48,28.48,28.21,28.27,156200.0,25.441,25.441,25.1998,25.2534,156200.0
2015-04-09 10:10:00,28.27,28.35,28.21,28.24,75100.0,25.2534,25.3249,25.1998,25.2266,75100.0
2015-04-09 10:20:00,28.24,28.27,28.15,28.18,118400.0,25.2266,25.2534,25.1462,25.173,118400.0
2015-04-09 10:30:00,28.17,28.18,28.1,28.13,97200.0,25.1641,25.173,25.1015,25.1283,97200.0
2015-04-09 10:40:00,28.12,28.12,27.93,27.94,120800.0,25.1194,25.1194,24.9497,24.9586,120800.0
2015-04-09 10:50:00,27.94,28.08,27.93,28.06,116900.0,24.9586,25.0837,24.9497,25.0658,116900.0
2015-04-09 11:00:00,28.06,28.08,28.01,28.02,126300.0,25.0658,25.0837,25.0212,25.0301,126300.0
2015-04-09 11:10:00,28.03,28.04,27.92,27.94,127500.0,25.039,25.0479,24.9408,24.9586,127500.0
2015-04-09 11:20:00,27.94,27.95,27.87,27.93,80700.0,24.9586,24.9676,24.8961,24.9497,80700.0
2015-04-09 11:30:00,27.94,28.06,27.94,27.96,88300.0,24.9586,25.0658,24.9586,24.9765,88300.0
2015-04-09 11:40:00,27.95,27.96,27.92,27.96,56100.0,24.9676,24.9765,24.9408,24.9765,56100.0
2015-04-09 11:50:00,27.95,27.97,27.9,27.97,62400.0,24.9676,24.9854,24.9229,24.9854,62400.0
2015-04-09 12:00:00,27.97,28.03,27.92,27.93,52300.0,24.9854,25.039,24.9408,24.9497,52300.0
2015-04-09 12:10:00,27.94,27.97,27.93,27.96,22600.0,24.9586,24.9854,24.9497,24.9765,22600.0
2015-04-09 12:20:00,27.95,28.07,27.94,28.07,24700.0,24.9676,25.0747,24.9586,25.0747,24700.0
2015-04-09 12:30:00,28.07,28.09,28.05,28.07,32500.0,25.0747,25.0926,25.0569,25.0747,32500.0
2015-04-09 12:40:00,28.08,28.08,28.04,28.06,42800.0,25.0837,25.0837,25.0479,25.0658,42800.0
2015-04-09 12:50:00,28.06,28.14,28.05,28.14,27600.0,25.0658,25.1373,25.0569,25.1373,27600.0
2015-04-09 13:00:00,28.14,28.15,28.12,28.13,13800.0,25.1373,25.1462,25.1194,25.1283,13800.0
2015-04-09 13:10:00,28.13,28.14,28.1,28.12,25900.0,25.1283,25.1373,25.1015,25.1194,25900.0
2015-04-09 13:20:00,28.11,28.15,28.11,28.13,33900.0,25.1105,25.1462,25.1105,25.1283,33900.0
2015-04-09 13:30:00,28.14,28.17,28.12,28.17,33400.0,25.1373,25.1641,25.1194,25.1641,33400.0
2015-04-09 13:40:00,28.17,28.22,28.15,28.22,24700.0,25.1641,25.2087,25.1462,25.2087,24700.0
2015-04-09 13:50:00,28.22,28.24,28.21,28.22,51700.0,25.2087,25.2266,25.1998,25.2087,51700.0
2015-04-09 14:00:00,28.23,28.25,28.18,28.25,52900.0,25.2177,25.2355,25.173,25.2355,52900.0
2015-04-09 14:10:00,28.25,28.31,28.25,28.31,56600.0,25.2355,25.2891,25.2355,25.2891,56600.0
2015-04-09 14:20:00,28.31,28.31,28.28,28.31,47700.0,25.2891,25.2891,25.2623,25.2891,47700.0
2015-04-09 14:30:00,28.31,28.33,28.28,28.32,55700.0,25.2891,25.307,25.2623,25.2981,55700.0
2015-04-09 14:40:00,28.32,28.33,28.29,28.29,44100.0,25.2981,25.307,25.2713,25.2713,44100.0
2015-04-09 14:50:00,28.29,28.31,28.28,28.29,40000.0,25.2713,25.2891,25.2623,25.2713,40000.0
2015-04-09 15:00:00,28.29,28.36,28.29,28.35,73400.0,25.2713,25.3338,25.2713,25.3249,73400.0
2015-04-09 15:10:00,28.35,28.44,28.33,28.43,109400.0,25.3249,25.4053,25.307,25.3963,109400.0
2015-04-09 15:20:00,28.44,28.48,28.43,28.46,76000.0,25.4053,25.441,25.3963,25.4231,76000.0
2015-04-09 15:30:00,28.46,28.48,28.45,28.48,89200.0,25.4231,25.441,25.4142,25.441,89200.0
2015-04-09 15:40:00,28.49,28.5,28.46,28.47,159000.0,25.4499,25.4589,25.4231,25.4321,159000.0
2015-04-09 15:50:00,28.46,28.49,28.46,28.47,198100.0,25.4231,25.4499,25.4231,25.4321,198100.0
2015-04-10 09:30:00,28.48,28.57,28.36,28.49,78500.0,25.441,25.5214,25.3338,25.4499,78500.0
2015-04-10 09:40:00,28.49,28.49,28.27,28.31,80400.0,25.4499,25.4499,25.2534,25.2891,80400.0
2015-04-10 09:50:00,28.3,28.36,28.2,28.32,102800.0,25.2802,25.3338,25.1909,25.2981,102800.0
2015-04-10 10:00:00,28.32,28.39,28.19,28.38,108300.0,25.2981,25.3606,25.1819,25.3517,108300.0
2015-04-10 10:10:00,28.39,28.45,28.3,28.36,79600.0,25.3606,25.4142,25.2802,25.3338,79600.0
2015-04-10 10:20:00,28.37,28.37,28.29,28.34,71000.0,25.3427,25.3427,25.2713,25.3159,71000.0
2015-04-10 10:30:00,28.34,28.5,28.34,28.48,84300.0,25.3159,25.4589,25.3159,25.441,84300.0
2015-04-10 10:40:00,28.48,28.49,28.43,28.46,37800.0,25.441,25.4499,25.3963,25.4231,37800.0
2015-04-10 10:50:00,28.45,28.51,28.38,28.39,42100.0,25.4142,25.4678,25.3517,25.3606,42100.0
2015-04-10 11:00:00,28.39,28.4,28.31,28.34,47000.0,25.3606,25.3695,25.2891,25.3159,47000.0
2015-04-10 11:10:00,28.34,28.37,28.26,28.34,51300.0,25.3159,25.3427,25.2445,25.3159,51300.0
2015-04-10 11:20:00,28.34,28.35,28.31,28.34,28500.0,25.3159,25.3249,25.2891,25.3159,28500.0
2015-04-10 11:30:00,28.33,28.34,28.3,28.34,27300.0,25.307,25.3159,25.2802,25.3159,27300.0
2015-04-10 11:40:00,28.34,28.34,28.26,28.3,25700.0,25.3159,25.3159,25.2445,25.2802,25700.0
2015-04-10 11:50:00,28.31,28.34,28.3,28.34,30100.0,25.2891,25.3159,25.2802,25.3159,30100.0
2015-04-10 12:00:00,28.34,28.37,28.3,28.36,28600.0,25.3159,25.3427,25.2802,25.3338,28600.0
2015-04-10 12:10:00,28.35,28.38,28.32,28.38,23400.0,25.3249,25.3517,25.2981,25.3517,23400.0
2015-04-10 12:20:00,28.38,28.42,28.34,28.4,29300.0,25.3517,25.3874,25.3159,25.3695,29300.0
2015-04-10 12:30:00,28.4,28.45,28.39,28.45,50000.0,25.3695,25.4142,25.3606,25.4142,50000.0
2015-04-10 12:40:00,28.44,28.47,28.41,28.44,23500.0,25.4053,25.4321,25.3785,25.4053,23500.0
2015-04-10 12:50:00,28.45,28.47,28.42,28.46,24300.0,25.4142,25.4321,25.3874,25.4231,24300.0
2015-04-10 13:00:00,28.46,28.52,28.46,28.51,51900.0,25.4231,25.4767,25.4231,25.4678,51900.0
2015-04-10 13:10:00,28.51,28.55,28.5,28.52,49300.0,25.4678,25.5035,25.4589,25.4767,49300.0
2015-04-10 13:20:00,28.52,28.59,28.5,28.57,36500.0,25.4767,25.5393,25.4589,25.5214,36500.0
2015-04-10 13:30:00,28.56,28.58,28.51,28.52,46500.0,25.5125,25.5303,25.4678,25.4767,46500.0
2015-04-10 13:40:00,28.52,28.56,28.51,28.54,23300.0,25.4767,25.5125,25.4678,25.4946,23300.0
2015-04-10 13:50:00,28.53,28.54,28.5,28.51,19500.0,25.4857,25.4946,25.4589,25.4678,19500.0
2015-04-10 14:00:00,28.5,28.53,28.49,28.52,16800.0,25.4589,25.4857,25.4499,25.4767,16800.0
2015-04-10 14:10:00,28.52,28.54,28.51,28.53,19900.0,25.4767,25.4946,25.4678,25.4857,19900.0
2015-04-10 14:20:00,28.53,28.55,28.5,28.53,80300.0,25.4857,25.5035,25.4589,25.4857,80300.0
2015-04-10 14:30:00,28.54,28.54,28.49,28.52,36400.0,25.4946,25.4946,25.4499,25.4767,36400.0
2015-04-10 14:40:00,28.52,28.55,28.51,28.55,21300.0,25.4767,25.5035,25.4678,25.5035,21300.0
2015-04-10 14:50:00,28.55,28.59,28.53,28.58,43900.0,25.5035,25.5393,25.4857,25.5303,43900.0
2015-04-10 15:00:00,28.58,28.59,28.57,28.59,34400.0,25.5303,25.5393,25.5214,25.5393,34400.0
2015-04-10 15:10:00,28.59,28.59,28.52,28.53,40800.0,25.5393,25.5393,25.4767,25.4857,40800.0
2015-04-10 15:20:00,28.53,28.55,28.53,28.55,35100.0,25.4857,25.5035,25.4857,25.5035,35100.0
2015-04-10 15:30:00,28.55,28.6,28.54,28.6,109100.0,25.5035,25.5482,25.4946,25.5482,109100.0
2015-04-10 15:40:00,28.59,28.64,28.58,28.63,105200.0,25.5393,25.5839,25.5303,25.575,105200.0
2015-04-10 15:50:00,28.63,28.64,28.6,28.63,339200.0,25.575,25.5839,25.5482,25.575,339200.0
2015-04-13 09:30:00,28.55,28.69,28.5,28.69,54300.0,25.5035,25.6286,25.4589,25.6286,54300.0
2015-04-13 09:40:00,28.69,28.71,28.49,28.5,51600.0,25.6286,25.6465,25.4499,25.4589,51600.0
2015-04-13 09:50:00,28.51,28.56,28.48,28.49,30200.0,25.4678,25.5125,25.441,25.4499,30200.0
2015-04-13 10:00:00,28.49,28.51,28.37,28.41,143100.0,25.4499,25.4678,25.3427,25.3785,143100.0
2015-04-13 10:10:00,28.4,28.41,28.33,28.33,83100.0,25.3695,25.3785,25.307,25.307,83100.0
2015-04-13 10:20:00,28.33,28.44,28.32,28.42,54600.0,25.307,25.4053,25.2981,25.3874,54600.0
2015-04-13 10:30:00,28.42,28.47,28.4,28.43,56100.0,25.3874,25.4321,25.3695,25.3963,56100.0
2015-04-13 10:40:00,28.43,28.43,28.38,28.41,37900.0,25.3963,25.3963,25.3517,25.3785,37900.0
2015-04-13 10:50:00,28.42,28.43,28.36,28.39,31400.0,25.3874,25.3963,25.3338,25.3606,31400.0
2015-04-13 11:00:00,28.39,28.4,28.36,28.38,27400.0,25.3606,25.3695,25.3338,25.3517,27400.0
2015-04-13 11:10:00,28.38,28.41,28.36,28.38,34400.0,25.3517,25.3785,25.3338,25.3517,34400.0
2015-04-13 11:20:00,28.37,28.4,28.34,28.38,35600.0,25.3427,25.3695,25.3159,25.3517,35600.0
2015-04-13 11:30:00,28.38,28.46,28.38,28.46,22000.0,25.3517,25.4231,25.3517,25.4231,22000.0
2015-04-13 11:40:00,28.46,28.46,28.39,28.4,39400.0,25.4231,25.4231,25.3606,25.3695,39400.0
2015-04-13 11:50:00,28.4,28.42,28.39,28.42,14300.0,25.3695,25.3874,25.3606,25.3874,14300.0
2015-04-13 12:00:00,28.42,28.44,28.41,28.42,21300.0,25.3874,25.4053,25.3785,25.3874,21300.0
2015-04-13 12:10:00,28.42,28.44,28.41,28.43,45700.0,25.3874,25.4053,25.3785,25.3963,45700.0
2015-04-13 12:20:00,28.43,28.46,28.42,28.45,18800.0,25.3963,25.4231,25.3874,25.4142,18800.0
2015-04-13 12:30:00,28.45,28.47,28.45,28.46,9900.0,25.4142,25.4321,25.4142,25.4231,9900.0
2015-04-13 12:40:00,28.47,28.49,28.43,28.43,41700.0,25.4321,25.4499,25.3963,25.3963,41700.0
2015-04-13 12:50:00,28.44,28.45,28.42,28.45,18600.0,25.4053,25.4142,25.3874,25.4142,18600.0
2015-04-13 13:00:00,28.45,28.45,28.38,28.38,22200.0,25.4142,25.4142,25.3517,25.3517,22200.0
2015-04-13 13:10:00,28.38,28.38,28.35,28.36,24400.0,25.3517,25.3517,25.3249,25.3338,24400.0
2015-04-13 13:20:00,28.37,28.39,28.35,28.35,37000.0,25.3427,25.3606,25.3249,25.3249,37000.0
2015-04-13 13:30:00,28.35,28.36,28.32,28.33,36900.0,25.3249,25.3338,25.2981,25.307,36900.0
2015-04-13 13:40:00,28.33,28.34,28.29,28.32,31400.0,25.307,25.3159,25.2713,25.2981,31400.0
2015-04-13 13:50:00,28.32,28.37,28.31,28.37,25800.0,25.2981,25.3427,25.2891,25.3427,25800.0
2015-04-13 14:00:00,28.37,28.37,28.33,28.35,31300.0,25.3427,25.3427,25.307,25.3249,31300.0
2015-04-13 14:10:00,28.35,28.37,28.32,28.36,21800.0,25.3249,25.3427,25.2981,25.3338,21800.0
2015-04-13 14:20:00,28.35,28.37,28.33,28.36,29600.0,25.3249,25.3427,25.307,25.3338,29600.0
2015-04-13 14:30:00,28.35,28.38,28.34,28.38,43000.0,25.3249,25.3517,25.3159,25.3517,43000.0
2015-04-13 14:40:00,28.38,28.45,28.37,28.39,60400.0,25.3517,25.4142,25.3427,25.3606,60400.0
2015-04-13 14:50:00,28.39,28.41,28.36,28.41,34700.0,25.3606,25.3785,25.3338,25.3785,34700.0
2015-04-13 15:00:00,28.41,28.42,28.39,28.41,51200.0,25.3785,25.3874,25.3606,25.3785,51200.0
2015-04-13 15:10:00,28.41,28.41,28.39,28.39,38200.0,25.3785,25.3785,25.3606,25.3606,38200.0
2015-04-13 15:20:00,28.4,28.41,28.37,28.41,38500.0,25.3695,25.3785,25.3427,25.3785,38500.0
2015-04-13 15:30:00,28.4,28.42,28.38,28.42,33700.0,25.3695,25.3874,25.3517,25.3874,33700.0
2015-04-13 15:40:00,28.42,28.42,28.37,28.37,90800.0,25.3874,25.3874,25.3427,25.3427,90800.0
2015-04-13 15:50:00,28.37,28.38,28.36,28.36,157000.0,25.3427,25.3517,25.3338,25.3338,157000.0
2015-04-14 09:30:00,28.39,28.56,28.24,28.45,58300.0,25.3606,25.5125,25.2266,25.4142,58300.0
2015-04-14 09:40:00,28.44,28.45,28.3,28.34,154500.0,25.4053,25.4142,25.2802,25.3159,154500.0
2015-04-14 09:50:00,28.34,28.38,28.25,28.26,157700.0,25.3159,25.3517,25.2355,25.2445,157700.0
2015-04-14 10:00:00,28.26,28.28,28.13,28.22,61800.0,25.2445,25.2623,25.1283,25.2087,61800.0
2015-04-14 10:10:00,28.22,28.34,28.22,28.3,53600.0,25.2087,25.3159,25.2087,25.2802,53600.0
2015-04-14 10:20:00,28.3,28.32,28.27,28.3,21100.0,25.2802,25.2981,25.2534,25.2802,21100.0
2015-04-14 10:30:00,28.3,28.32,28.24,28.29,30200.0,25.2802,25.2981,25.2266,25.2713,30200.0
2015-04-14 10:40:00,28.29,28.42,28.28,28.4,120500.0,25.2713,25.3874,25.2623,25.3695,120500.0
2015-04-14 10:50:00,28.4,28.41,28.34,28.37,34000.0,25.3695,25.3785,25.3159,25.3427,34000.0
2015-04-14 11:00:00,28.37,28.42,28.36,28.41,51300.0,25.3427,25.3874,25.3338,25.3785,51300.0
2015-04-14 11:10:00,28.41,28.52,28.4,28.49,90700.0,25.3785,25.4767,25.3695,25.4499,90700.0
2015-04-14 11:20:00,28.49,28.52,28.48,28.5,25000.0,25.4499,25.4767,25.441,25.4589,25000.0
2015-04-14 11:30:00,28.49,28.5,28.44,28.44,35000.0,25.4499,25.4589,25.4053,25.4053,35000.0
2015-04-14 11:40:00,28.45,28.46,28.43,28.45,53800.0,25.4142,25.4231,25.3963,25.4142,53800.0
2015-04-14 11:50:00,28.46,28.49,28.45,28.48,29300.0,25.4231,25.4499,25.4142,25.441,29300.0
2015-04-14 12:00:00,28.47,28.49,28.46,28.47,40700.0,25.4321,25.4499,25.4231,25.4321,40700.0
2015-04-14 12:10:00,28.47,28.48,28.44,28.44,20600.0,25.4321,25.441,25.4053,25.4053,20600.0
2015-04-14 12:20:00,28.44,28.48,28.44,28.48,25300.0,25.4053,25.441,25.4053,25.441,25300.0
2015-04-14 12:30:00,28.48,28.57,28.47,28.54,55800.0,25.441,25.5214,25.4321,25.4946,55800.0
2015-04-14 12:40:00,28.54,28.56,28.52,28.56,52200.0,25.4946,25.5125,25.4767,25.5125,52200.0
2015-04-14 12:50:00,28.55,28.56,28.5,28.52,40700.0,25.5035,25.5125,25.4589,25.4767,40700.0
2015-04-14 13:00:00,28.51,28.53,28.5,28.53,28100.0,25.4678,25.4857,25.4589,25.4857,28100.0
2015-04-14 13:10:00,28.53,28.54,28.51,28.54,43400.0,25.4857,25.4946,25.4678,25.4946,43400.0
2015-04-14 13:20:00,28.55,28.59,28.54,28.58,34100.0,25.5035,25.5393,25.4946,25.5303,34100.0
2015-04-14 13:30:00,28.58,28.59,28.56,28.58,22400.0,25.5303,25.5393,25.5125,25.5303,22400.0
2015-04-14 13:40:00,28.59,28.61,28.57,28.6,35400.0,25.5393,25.5571,25.5214,25.5482,35400.0
2015-04-14 13:50:00,28.6,28.63,28.58,28.61,32700.0,25.5482,25.575,25.5303,25.5571,32700.0
2015-04-14 14:00:00,28.6,28.6,28.58,28.58,27000.0,25.5482,25.5482,25.5303,25.5303,27000.0
2015-04-14 14:10:00,28.58,28.61,28.57,28.61,45700.0,25.5303,25.5571,25.5214,25.5571,45700.0
2015-04-14 14:20:00,28.6,28.61,28.56,28.57,39400.0,25.5482,25.5571,25.5125,25.5214,39400.0
2015-04-14 14:30:00,28.57,28.58,28.54,28.55,41600.0,25.5214,25.5303,25.4946,25.5035,41600.0
2015-04-14 14:40:00,28.54,28.57,28.54,28.57,20000.0,25.4946,25.5214,25.4946,25.5214,20000.0
2015-04-14 14:50:00,28.57,28.62,28.56,28.61,19500.0,25.5214,25.5661,25.5125,25.5571,19500.0
2015-04-14 15:00:00,28.61,28.66,28.6,28.65,95300.0,25.5571,25.6018,25.5482,25.5929,95300.0
2015-04-14 15:10:00,28.65,28.74,28.65,28.74,124300.0,25.5929,25.6733,25.5929,25.6733,124300.0
2015-04-14 15:20:00,28.75,28.75,28.72,28.75,153600.0,25.6822,25.6822,25.6554,25.6822,153600.0
2015-04-14 15:30:00,28.74,28.77,28.74,28.75,96700.0,25.6733,25.7001,25.6733,25.6822,96700.0
2015-04-14 15:40:00,28.76,28.76,28.74,28.76,229600.0,25.6911,25.6911,25.6733,25.6911,229600.0
2015-04-14 15:50:00,28.76,28.76,28.7,28.74,337900.0,25.6911,25.6911,25.6375,25.6733,337900.0
2015-04-15 09:30:00,28.86,28.97,28.73,28.86,64000.0,25.7804,25.8787,25.6643,25.7804,64000.0
2015-04-15 09:40:00,28.86,28.99,28.81,28.96,126800.0,25.7804,25.8966,25.7358,25.8698,126800.0
2015-04-15 09:50:00,28.97,29.09,28.92,28.96,121700.0,25.8787,25.9859,25.834,25.8698,121700.0
2015-04-15 10:00:00,28.96,29.18,28.96,29.11,227100.0,25.8698,26.0663,25.8698,26.0038,227100.0
2015-04-15 10:10:00,29.11,29.11,28.97,28.99,87500.0,26.0038,26.0038,25.8787,25.8966,87500.0
2015-04-15 10:20:00,29.0,29.02,28.93,28.96,49800.0,25.9055,25.9234,25.843,25.8698,49800.0
2015-04-15 10:30:00,28.96,29.03,28.95,29.01,39300.0,25.8698,25.9323,25.8608,25.9144,39300.0
2015-04-15 10:40:00,29.0,29.13,28.99,29.12,55200.0,25.9055,26.0216,25.8966,26.0127,55200.0
2015-04-15 10:50:00,29.12,29.16,29.1,29.14,73200.0,26.0127,26.0484,25.9948,26.0306,73200.0
2015-04-15 11:00:00,29.14,29.14,29.1,29.1,55400.0,26.0306,26.0306,25.9948,25.9948,55400.0
2015-04-15 11:10:00,29.11,29.13,29.1,29.12,27100.0,26.0038,26.0216,25.9948,26.0127,27100.0
2015-04-15 11:20:00,29.12,29.13,29.07,29.07,32300.0,26.0127,26.0216,25.968,25.968,32300.0
2015-04-15 11:30:00,29.07,29.14,29.06,29.12,129500.0,25.968,26.0306,25.9591,26.0127,129500.0
2015-04-15 11:40:00,29.11,29.18,29.1,29.15,61400.0,26.0038,26.0663,25.9948,26.0395,61400.0
2015-04-15 11:50:00,29.16,29.21,29.15,29.18,85800.0,26.0484,26.0931,26.0395,26.0663,85800.0
2015-04-15 12:00:00,29.18,29.22,29.15,29.19,77000.0,26.0663,26.102,26.0395,26.0752,77000.0
2015-04-15 12:10:00,29.2,29.22,29.18,29.2,45000.0,26.0842,26.102,26.0663,26.0842,45000.0
2015-04-15 12:20:00,29.2,29.23,29.19,29.21,53100.0,26.0842,26.111,26.0752,26.0931,53100.0
2015-04-15 12:30:00,29.2,29.2,29.1,29.11,105400.0,26.0842,26.0842,25.9948,26.0038,105400.0
2015-04-15 12:40:00,29.11,29.18,29.1,29.17,69500.0,26.0038,26.0663,25.9948,26.0574,69500.0
2015-04-15 12:50:00,29.17,29.18,29.13,29.16,72800.0,26.0574,26.0663,26.0216,26.0484,72800.0
2015-04-15 13:00:00,29.15,29.15,29.08,29.09,44200.0,26.0395,26.0395,25.977,25.9859,44200.0
2015-04-15 13:10:00,29.09,29.15,29.08,29.15,74200.0,25.9859,26.0395,25.977,26.0395,74200.0
2015-04-15 13:20:00,29.15,29.22,29.14,29.21,75100.0,26.0395,26.102,26.0306,26.0931,75100.0
2015-04-15 13:30:00,29.21,29.23,29.17,29.21,92200.0,26.0931,26.111,26.0574,26.0931,92200.0
2015-04-15 13:40:00,29.22,29.23,29.18,29.22,88100.0,26.102,26.111,26.0663,26.102,88100.0
2015-04-15 13:50:00,29.22,29.24,29.14,29.15,93200.0,26.102,26.1199,26.0306,26.0395,93200.0
2015-04-15 14:00:00,29.15,29.16,29.11,29.15,128900.0,26.0395,26.0484,26.0038,26.0395,128900.0
2015-04-15 14:10:00,29.15,29.18,29.14,29.18,75800.0,26.0395,26.0663,26.0306,26.0663,75800.0
2015-04-15 14:20:00,29.17,29.2,29.13,29.2,47800.0,26.0574,26.0842,26.0216,26.0842,47800.0
2015-04-15 14:30:00,29.19,29.22,29.19,29.21,51700.0,26.0752,26.102,26.0752,26.0931,51700.0
2015-04-15 14:40:00,29.21,29.25,29.2,29.21,54500.0,26.0931,26.1288,26.0842,26.0931,54500.0
2015-04-15 14:50:00,29.21,29.24,29.2,29.21,55000.0,26.0931,26.1199,26.0842,26.0931,55000.0
2015-04-15 15:00:00,29.21,29.22,29.19,29.21,74600.0,26.0931,26.102,26.0752,26.0931,74600.0
2015-04-15 15:10:00,29.2,29.21,29.15,29.16,179700.0,26.0842,26.0931,26.0395,26.0484,179700.0
2015-04-15 15:20:00,29.16,29.17,29.11,29.14,99400.0,26.0484,26.0574,26.0038,26.0306,99400.0
2015-04-15 15:30:00,29.14,29.15,29.07,29.08,127900.0,26.0306,26.0395,25.968,25.977,127900.0
2015-04-15 15:40:00,29.08,29.09,29.01,29.01,209000.0,25.977,25.9859,25.9144,25.9144,209000.0
2015-04-15 15:50:00,29.01,29.05,29.01,29.03,292200.0,25.9144,25.9502,25.9144,25.9323,292200.0
2015-04-16 09:30:00,28.89,28.89,28.38,28.55,351800.0,25.8072,25.8072,25.3517,25.5035,351800.0
2015-04-16 09:40:00,28.55,28.61,28.42,28.45,196100.0,25.5035,25.5571,25.3874,25.4142,196100.0
2015-04-16 09:50:00,28.45,28.48,28.35,28.44,242200.0,25.4142,25.441,25.3249,25.4053,242200.0
2015-04-16 10:00:00,28.44,28.56,28.4,28.46,237500.0,25.4053,25.5125,25.3695,25.4231,237500.0
2015-04-16 10:10:00,28.47,28.51,28.42,28.46,183200.0,25.4321,25.4678,25.3874,25.4231,183200.0
2015-04-16 10:20:00,28.47,28.47,28.4,28.46,91900.0,25.4321,25.4321,25.3695,25.4231,91900.0
2015-04-16 10:30:00,28.45,28.46,28.39,28.46,144800.0,25.4142,25.4231,25.3606,25.4231,144800.0
2015-04-16 10:40:00,28.46,28.55,28.45,28.53,233800.0,25.4231,25.5035,25.4142,25.4857,233800.0
2015-04-16 10:50:00,28.52,28.54,28.44,28.45,177400.0,25.4767,25.4946,25.4053,25.4142,177400.0
2015-04-16 11:00:00,28.45,28.45,28.41,28.42,75600.0,25.4142,25.4142,25.3785,25.3874,75600.0
2015-04-16 11:10:00,28.42,28.46,28.36,28.46,187300.0,25.3874,25.4231,25.3338,25.4231,187300.0
2015-04-16 11:20:00,28.46,28.46,28.39,28.4,102000.0,25.4231,25.4231,25.3606,25.3695,102000.0
2015-04-16 11:30:00,28.39,28.4,28.35,28.39,120000.0,25.3606,25.3695,25.3249,25.3606,120000.0
2015-04-16 11:40:00,28.38,28.41,28.35,28.41,87300.0,25.3517,25.3785,25.3249,25.3785,87300.0
2015-04-16 11:50:00,28.41,28.47,28.4,28.43,108200.0,25.3785,25.4321,25.3695,25.3963,108200.0
2015-04-16 12:00:00,28.44,28.45,28.43,28.44,47000.0,25.4053,25.4142,25.3963,25.4053,47000.0
2015-04-16 12:10:00,28.43,28.44,28.42,28.43,33600.0,25.3963,25.4053,25.3874,25.3963,33600.0
2015-04-16 12:20:00,28.44,28.45,28.42,28.43,66600.0,25.4053,25.4142,25.3874,25.3963,66600.0
2015-04-16 12:30:00,28.43,28.45,28.42,28.45,41500.0,25.3963,25.4142,25.3874,25.4142,41500.0
2015-04-16 12:40:00,28.45,28.45,28.42,28.42,39500.0,25.4142,25.4142,25.3874,25.3874,39500.0
2015-04-16 12:50:00,28.42,28.43,28.36,28.37,44800.0,25.3874,25.3963,25.3338,25.3427,44800.0
2015-04-16 13:00:00,28.37,28.38,28.36,28.36,24100.0,25.3427,25.3517,25.3338,25.3338,24100.0
2015-04-16 13:10:00,28.37,28.37,28.32,28.34,80200.0,25.3427,25.3427,25.2981,25.3159,80200.0
2015-04-16 13:20:00,28.34,28.37,28.27,28.31,91200.0,25.3159,25.3427,25.2534,25.2891,91200.0
2015-04-16 13:30:00,28.31,28.41,28.31,28.4,166200.0,25.2891,25.3785,25.2891,25.3695,166200.0
2015-04-16 13:40:00,28.39,28.47,28.39,28.46,85900.0,25.3606,25.4321,25.3606,25.4231,85900.0
2015-04-16 13:50:00,28.46,28.51,28.45,28.46,124500.0,25.4231,25.4678,25.4142,25.4231,124500.0
2015-04-16 14:00:00,28.46,28.48,28.41,28.46,119000.0,25.4231,25.441,25.3785,25.4231,119000.0
2015-04-16 14:10:00,28.46,28.5,28.45,28.5,49700.0,25.4231,25.4589,25.4142,25.4589,49700.0
2015-04-16 14:20:00,28.5,28.5,28.45,28.48,75100.0,25.4589,25.4589,25.4142,25.441,75100.0
2015-04-16 14:30:00,28.48,28.51,28.47,28.51,84200.0,25.441,25.4678,25.4321,25.4678,84200.0
2015-04-16 14:40:00,28.51,28.52,28.49,28.49,36600.0,25.4678,25.4767,25.4499,25.4499,36600.0
2015-04-16 14:50:00,28.5,28.52,28.48,28.49,96000.0,25.4589,25.4767,25.441,25.4499,96000.0
2015-04-16 15:00:00,28.49,28.52,28.48,28.51,78100.0,25.4499,25.4767,25.441,25.4678,78100.0
2015-04-16 15:10:00,28.51,28.54,28.5,28.52,127600.0,25.4678,25.4946,25.4589,25.4767,127600.0
2015-04-16 15:20:00,28.52,28.52,28.44,28.45,114300.0,25.4767,25.4767,25.4053,25.4142,114300.0
2015-04-16 15:30:00,28.45,28.5,28.44,28.5,128100.0,25.4142,25.4589,25.4053,25.4589,128100.0
2015-04-16 15:40:00,28.5,28.5,28.44,28.44,233400.0,25.4589,25.4589,25.4053,25.4053,233400.0
2015-04-16 15:50:00,28.44,28.46,28.41,28.45,443600.0,25.4053,25.4231,25.3785,25.4142,443600.0
2015-04-17 09:30:00,28.2,28.2,27.98,27.99,224000.0,25.1909,25.1909,24.9944,25.0033,224000.0
2015-04-17 09:40:00,27.99,28.01,27.84,27.87,153800.0,25.0033,25.0212,24.8693,24.8961,153800.0
2015-04-17 09:50:00,27.86,27.87,27.68,27.76,186000.0,24.8872,24.8961,24.7264,24.7978,186000.0
2015-04-17 10:00:00,27.75,27.79,27.72,27.73,274200.0,24.7889,24.8246,24.7621,24.771,274200.0
2015-04-17 10:10:00,27.73,27.74,27.62,27.69,139900.0,24.771,24.78,24.6728,24.7353,139900.0
2015-04-17 10:20:00,27.69,27.69,27.62,27.65,135800.0,24.7353,24.7353,24.6728,24.6996,135800.0
2015-04-17 10:30:00,27.64,27.72,27.64,27.66,108900.0,24.6906,24.7621,24.6906,24.7085,108900.0
2015-04-17 10:40:00,27.66,27.7,27.64,27.66,59100.0,24.7085,24.7442,24.6906,24.7085,59100.0
2015-04-17 10:50:00,27.66,27.77,27.65,27.71,153600.0,24.7085,24.8068,24.6996,24.7532,153600.0
2015-04-17 11:00:00,27.71,27.72,27.67,27.72,296500.0,24.7532,24.7621,24.7174,24.7621,296500.0
2015-04-17 11:10:00,27.71,27.99,27.71,27.96,304600.0,24.7532,25.0033,24.7532,24.9765,304600.0
2015-04-17 11:20:00,27.97,28.02,27.93,28.0,196800.0,24.9854,25.0301,24.9497,25.0122,196800.0
2015-04-17 11:30:00,27.99,28.02,27.94,27.97,69900.0,25.0033,25.0301,24.9586,24.9854,69900.0
2015-04-17 11:40:00,27.99,28.0,27.94,27.98,55500.0,25.0033,25.0122,24.9586,24.9944,55500.0
2015-04-17 11:50:00,27.98,28.01,27.91,27.97,142200.0,24.9944,25.0212,24.9318,24.9854,142200.0
2015-04-17 12:00:00,27.96,28.02,27.96,28.02,25100.0,24.9765,25.0301,24.9765,25.0301,25100.0
2015-04-17 12:10:00,28.02,28.04,28.01,28.04,41000.0,25.0301,25.0479,25.0212,25.0479,41000.0
2015-04-17 12:20:00,28.04,28.08,28.02,28.06,66800.0,25.0479,25.0837,25.0301,25.0658,66800.0
2015-04-17 12:30:00,28.05,28.11,28.03,28.08,86200.0,25.0569,25.1105,25.039,25.0837,86200.0
2015-04-17 12:40:00,28.08,28.08,28.04,28.07,31000.0,25.0837,25.0837,25.0479,25.0747,31000.0
2015-04-17 12:50:00,28.06,28.07,28.04,28.06,87000.0,25.0658,25.0747,25.0479,25.0658,87000.0
2015-04-17 13:00:00,28.07,28.09,28.03,28.06,117800.0,25.0747,25.0926,25.039,25.0658,117800.0
2015-04-17 13:10:00,28.05,28.23,28.02,28.23,119900.0,25.0569,25.2177,25.0301,25.2177,119900.0
2015-04-17 13:20:00,28.22,28.38,28.21,28.36,253000.0,25.2087,25.3517,25.1998,25.3338,253000.0
2015-04-17 13:30:00,28.35,28.36,28.25,28.3,125000.0,25.3249,25.3338,25.2355,25.2802,125000.0
2015-04-17 13:40:00,28.3,28.31,28.17,28.23,73100.0,25.2802,25.2891,25.1641,25.2177,73100.0
2015-04-17 13:50:00,28.23,28.23,28.14,28.17,85700.0,25.2177,25.2177,25.1373,25.1641,85700.0
2015-04-17 14:00:00,28.17,28.2,28.12,28.12,80600.0,25.1641,25.1909,25.1194,25.1194,80600.0
2015-04-17 14:10:00,28.12,28.14,28.08,28.13,103500.0,25.1194,25.1373,25.0837,25.1283,103500.0
2015-04-17 14:20:00,28.13,28.21,28.12,28.17,107800.0,25.1283,25.1998,25.1194,25.1641,107800.0
2015-04-17 14:30:00,28.17,28.21,28.14,28.2,150400.0,25.1641,25.1998,25.1373,25.1909,150400.0
2015-04-17 14:40:00,28.2,28.2,28.16,28.17,121500.0,25.1909,25.1909,25.1551,25.1641,121500.0
2015-04-17 14:50:00,28.16,28.17,28.11,28.13,76800.0,25.1551,25.1641,25.1105,25.1283,76800.0
2015-04-17 15:00:00,28.13,28.14,28.12,28.13,69100.0,25.1283,25.1373,25.1194,25.1283,69100.0
2015-04-17 15:10:00,28.12,28.17,28.12,28.17,136700.0,25.1194,25.1641,25.1194,25.1641,136700.0
2015-04-17 15:20:00,28.16,28.2,28.13,28.2,131900.0,25.1551,25.1909,25.1283,25.1909,131900.0
2015-04-17 15:30:00,28.2,28.32,28.19,28.29,247400.0,25.1909,25.2981,25.1819,25.2713,247400.0
2015-04-17 15:40:00,28.3,28.33,28.27,28.27,283700.0,25.2802,25.307,25.2534,25.2534,283700.0
2015-04-17 15:50:00,28.28,28.28,28.25,28.27,394600.0,25.2623,25.2623,25.2355,25.2534,394600.0
2015-04-20 09:30:00,28.55,28.61,28.11,28.15,223700.0,25.5035,25.5571,25.1105,25.1462,223700.0
2015-04-20 09:40:00,28.16,28.24,28.11,28.21,252700.0,25.1551,25.2266,25.1105,25.1998,252700.0
2015-04-20 09:50:00,28.21,28.27,28.16,28.18,121600.0,25.1998,25.2534,25.1551,25.173,121600.0
2015-04-20 10:00:00,28.18,28.24,28.05,28.12,229100.0,25.173,25.2266,25.0569,25.1194,229100.0
2015-04-20 10:10:00,28.1,28.1,27.98,28.03,163100.0,25.1015,25.1015,24.9944,25.039,163100.0
2015-04-20 10:20:00,28.03,28.04,27.89,27.89,173600.0,25.039,25.0479,24.914,24.914,173600.0
2015-04-20 10:30:00,27.9,27.96,27.88,27.96,191800.0,24.9229,24.9765,24.905,24.9765,191800.0
2015-04-20 10:40:00,27.96,28.0,27.93,27.95,116100.0,24.9765,25.0122,24.9497,24.9676,116100.0
2015-04-20 10:50:00,27.95,28.06,27.94,28.04,115600.0,24.9676,25.0658,24.9586,25.0479,115600.0
2015-04-20 11:00:00,28.04,28.12,28.04,28.11,111300.0,25.0479,25.1194,25.0479,25.1105,111300.0
2015-04-20 11:10:00,28.11,28.16,28.07,28.11,111100.0,25.1105,25.1551,25.0747,25.1105,111100.0
2015-04-20 11:20:00,28.11,28.11,28.03,28.06,107900.0,25.1105,25.1105,25.039,25.0658,107900.0
2015-04-20 11:30:00,28.05,28.1,27.95,27.96,101100.0,25.0569,25.1015,24.9676,24.9765,101100.0
2015-04-20 11:40:00,27.96,27.99,27.92,27.98,106000.0,24.9765,25.0033,24.9408,24.9944,106000.0
2015-04-20 11:50:00,27.99,28.0,27.97,28.0,63500.0,25.0033,25.0122,24.9854,25.0122,63500.0
2015-04-20 12:00:00,28.0,28.0,27.87,27.88,117000.0,25.0122,25.0122,24.8961,24.905,117000.0
2015-04-20 12:10:00,27.88,27.93,27.84,27.91,183300.0,24.905,24.9497,24.8693,24.9318,183300.0
2015-04-20 12:20:00,27.92,27.93,27.88,27.9,70100.0,24.9408,24.9497,24.905,24.9229,70100.0
2015-04-20 12:30:00,27.89,27.9,27.82,27.82,76800.0,24.914,24.9229,24.8514,24.8514,76800.0
2015-04-20 12:40:00,27.83,27.88,27.78,27.86,74100.0,24.8604,24.905,24.8157,24.8872,74100.0
2015-04-20 12:50:00,27.87,27.92,27.83,27.92,59900.0,24.8961,24.9408,24.8604,24.9408,59900.0
2015-04-20 13:00:00,27.91,27.94,27.86,27.89,142200.0,24.9318,24.9586,24.8872,24.914,142200.0
2015-04-20 13:10:00,27.9,27.93,27.88,27.89,49900.0,24.9229,24.9497,24.905,24.914,49900.0
2015-04-20 13:20:00,27.89,27.9,27.79,27.8,87400.0,24.914,24.9229,24.8246,24.8336,87400.0
2015-04-20 13:30:00,27.8,27.8,27.71,27.72,177600.0,24.8336,24.8336,24.7532,24.7621,177600.0
2015-04-20 13:40:00,27.72,27.78,27.72,27.75,112000.0,24.7621,24.8157,24.7621,24.7889,112000.0
2015-04-20 13:50:00,27.75,27.84,27.74,27.84,92400.0,24.7889,24.8693,24.78,24.8693,92400.0
2015-04-20 14:00:00,27.84,27.89,27.83,27.88,84700.0,24.8693,24.914,24.8604,24.905,84700.0
2015-04-20 14:10:00,27.88,27.89,27.82,27.84,90400.0,24.905,24.914,24.8514,24.8693,90400.0
2015-04-20 14:20:00,27.84,27.86,27.8,27.8,73000.0,24.8693,24.8872,24.8336,24.8336,73000.0
2015-04-20 14:30:00,27.8,27.83,27.8,27.83,82100.0,24.8336,24.8604,24.8336,24.8604,82100.0
2015-04-20 14:40:00,27.83,27.84,27.8,27.83,158100.0,24.8604,24.8693,24.8336,24.8604,158100.0
2015-04-20 14:50:00,27.83,27.83,27.77,27.83,158800.0,24.8604,24.8604,24.8068,24.8604,158800.0
2015-04-20 15:00:00,27.83,27.93,27.83,27.93,153800.0,24.8604,24.9497,24.8604,24.9497,153800.0
2015-04-20 15:10:00,27.93,27.97,27.93,27.95,84000.0,24.9497,24.9854,24.9497,24.9676,84000.0
2015-04-20 15:20:00,27.96,27.99,27.92,27.99,136600.0,24.9765,25.0033,24.9408,25.0033,136600.0
2015-04-20 15:30:00,27.99,28.04,27.98,28.03,358600.0,25.0033,25.0479,24.9944,25.039,358600.0
2015-04-20 15:40:00,28.03,28.06,28.02,28.06,181200.0,25.039,25.0658,25.0301,25.0658,181200.0
2015-04-20 15:50:00,28.06,28.06,28.02,28.03,445500.0,25.0658,25.0658,25.0301,25.039,445500.0
2015-04-21 09:30:00,28.13,28.43,28.13,28.3,191300.0,25.1283,25.3963,25.1283,25.2802,191300.0
2015-04-21 09:40:00,28.29,28.46,28.24,28.32,148400.0,25.2713,25.4231,25.2266,25.2981,148400.0
2015-04-21 09:50:00,28.33,28.44,28.29,28.3,178500.0,25.307,25.4053,25.2713,25.2802,178500.0
2015-04-21 10:00:00,28.31,28.35,28.18,28.21,158000.0,25.2891,25.3249,25.173,25.1998,158000.0
2015-04-21 10:10:00,28.21,28.28,28.19,28.2,161100.0,25.1998,25.2623,25.1819,25.1909,161100.0
2015-04-21 10:20:00,28.2,28.27,28.18,28.26,147300.0,25.1909,25.2534,25.173,25.2445,147300.0
2015-04-21 10:30:00,28.26,28.3,28.19,28.24,191800.0,25.2445,25.2802,25.1819,25.2266,191800.0
2015-04-21 10:40:00,28.24,28.31,28.24,28.28,186000.0,25.2266,25.2891,25.2266,25.2623,186000.0
2015-04-21 10:50:00,28.27,28.39,28.27,28.39,216600.0,25.2534,25.3606,25.2534,25.3606,216600.0
2015-04-21 11:00:00,28.39,28.47,28.35,28.46,147300.0,25.3606,25.4321,25.3249,25.4231,147300.0
2015-04-21 11:10:00,28.47,28.52,28.42,28.51,147500.0,25.4321,25.4767,25.3874,25.4678,147500.0
2015-04-21 11:20:00,28.51,28.61,28.5,28.6,119300.0,25.4678,25.5571,25.4589,25.5482,119300.0
2015-04-21 11:30:00,28.61,28.76,28.6,28.75,235200.0,25.5571,25.6911,25.5482,25.6822,235200.0
2015-04-21 11:40:00,28.74,28.78,28.67,28.78,275300.0,25.6733,25.709,25.6107,25.709,275300.0
2015-04-21 11:50:00,28.79,28.84,28.76,28.81,163900.0,25.7179,25.7626,25.6911,25.7358,163900.0
2015-04-21 12:00:00,28.81,28.89,28.77,28.89,106300.0,25.7358,25.8072,25.7001,25.8072,106300.0
2015-04-21 12:10:00,28.88,28.92,28.85,28.87,135100.0,25.7983,25.834,25.7715,25.7894,135100.0
2015-04-21 12:20:00,28.87,28.97,28.8,28.88,152700.0,25.7894,25.8787,25.7269,25.7983,152700.0
2015-04-21 12:30:00,28.87,28.94,28.84,28.84,142700.0,25.7894,25.8519,25.7626,25.7626,142700.0
2015-04-21 12:40:00,28.84,28.85,28.73,28.75,180400.0,25.7626,25.7715,25.6643,25.6822,180400.0
2015-04-21 12:50:00,28.74,28.77,28.7,28.73,145200.0,25.6733,25.7001,25.6375,25.6643,145200.0
2015-04-21 13:00:00,28.73,28.74,28.65,28.65,170100.0,25.6643,25.6733,25.5929,25.5929,170100.0
2015-04-21 13:10:00,28.66,28.73,28.65,28.66,124300.0,25.6018,25.6643,25.5929,25.6018,124300.0
2015-04-21 13:20:00,28.67,28.7,28.65,28.66,68600.0,25.6107,25.6375,25.5929,25.6018,68600.0
2015-04-21 13:30:00,28.67,28.67,28.6,28.6,89700.0,25.6107,25.6107,25.5482,25.5482,89700.0
2015-04-21 13:40:00,28.6,28.62,28.56,28.56,104100.0,25.5482,25.5661,25.5125,25.5125,104100.0
2015-04-21 13:50:00,28.56,28.69,28.56,28.68,92500.0,25.5125,25.6286,25.5125,25.6197,92500.0
2015-04-21 14:00:00,28.68,28.68,28.61,28.62,76600.0,25.6197,25.6197,25.5571,25.5661,76600.0
2015-04-21 14:10:00,28.61,28.63,28.57,28.6,184400.0,25.5571,25.575,25.5214,25.5482,184400.0
2015-04-21 14:20:00,28.6,28.6,28.56,28.58,115000.0,25.5482,25.5482,25.5125,25.5303,115000.0
2015-04-21 14:30:00,28.58,28.65,28.56,28.62,216800.0,25.5303,25.5929,25.5125,25.5661,216800.0
2015-04-21 14:40:00,28.61,28.72,28.61,28.71,193200.0,25.5571,25.6554,25.5571,25.6465,193200.0
2015-04-21 14:50:00,28.71,28.72,28.66,28.68,253400.0,25.6465,25.6554,25.6018,25.6197,253400.0
2015-04-21 15:00:00,28.68,28.71,28.66,28.71,251000.0,25.6197,25.6465,25.6018,25.6465,251000.0
2015-04-21 15:10:00,28.7,28.74,28.68,28.69,268300.0,25.6375,25.6733,25.6197,25.6286,268300.0
2015-04-21 15:20:00,28.69,28.72,28.67,28.69,229200.0,25.6286,25.6554,25.6107,25.6286,229200.0
2015-04-21 15:30:00,28.69,28.7,28.63,28.66,412200.0,25.6286,25.6375,25.575,25.6018,412200.0
2015-04-21 15:40:00,28.66,28.66,28.59,28.6,333300.0,25.6018,25.6018,25.5393,25.5482,333300.0
2015-04-21 15:50:00,28.6,28.6,28.5,28.53,809600.0,25.5482,25.5482,25.4589,25.4857,809600.0
2015-04-22 09:30:00,28.34,28.64,28.2,28.58,407400.0,25.3159,25.5839,25.1909,25.5303,407400.0
2015-04-22 09:40:00,28.58,28.59,27.92,28.06,495700.0,25.5303,25.5393,24.9408,25.0658,495700.0
2015-04-22 09:50:00,28.07,28.14,27.76,27.94,309200.0,25.0747,25.1373,24.7978,24.9586,309200.0
2015-04-22 10:00:00,27.93,28.28,27.93,28.06,503500.0,24.9497,25.2623,24.9497,25.0658,503500.0
2015-04-22 10:10:00,28.06,28.09,27.33,27.57,1060400.0,25.0658,25.0926,24.4137,24.6281,1060400.0
2015-04-22 10:20:00,27.57,27.66,27.18,27.52,880900.0,24.6281,24.7085,24.2797,24.5834,880900.0
2015-04-22 10:30:00,27.53,27.54,27.04,27.1,708400.0,24.5924,24.6013,24.1547,24.2083,708400.0
2015-04-22 10:40:00,27.1,27.18,26.88,27.05,594200.0,24.2083,24.2797,24.0117,24.1636,594200.0
2015-04-22 10:50:00,27.05,27.39,27.03,27.08,391800.0,24.1636,24.4673,24.1457,24.1904,391800.0
2015-04-22 11:00:00,27.08,27.3,27.01,27.3,545600.0,24.1904,24.3869,24.1279,24.3869,545600.0
2015-04-22 11:10:00,27.3,27.37,27.13,27.13,359300.0,24.3869,24.4494,24.2351,24.2351,359300.0
2015-04-22 11:20:00,27.13,27.3,27.12,27.27,230700.0,24.2351,24.3869,24.2261,24.3601,230700.0
2015-04-22 11:30:00,27.28,27.43,27.0,27.04,478600.0,24.369,24.503,24.1189,24.1547,478600.0
2015-04-22 11:40:00,27.04,27.14,27.0,27.09,317200.0,24.1547,24.244,24.1189,24.1993,317200.0
2015-04-22 11:50:00,27.09,27.14,27.02,27.09,505000.0,24.1993,24.244,24.1368,24.1993,505000.0
2015-04-22 12:00:00,27.09,27.11,26.99,27.0,386600.0,24.1993,24.2172,24.11,24.1189,386600.0
2015-04-22 12:10:00,27.0,27.1,26.89,26.9,320400.0,24.1189,24.2083,24.0207,24.0296,320400.0
2015-04-22 12:20:00,26.9,27.0,26.85,26.92,385600.0,24.0296,24.1189,23.9849,24.0475,385600.0
2015-04-22 12:30:00,26.92,26.95,26.75,26.82,462000.0,24.0475,24.0743,23.8956,23.9581,462000.0
2015-04-22 12:40:00,26.82,26.88,26.78,26.85,420200.0,23.9581,24.0117,23.9224,23.9849,420200.0
2015-04-22 12:50:00,26.86,26.89,26.76,26.78,321500.0,23.9939,24.0207,23.9045,23.9224,321500.0
2015-04-22 13:00:00,26.79,26.85,26.77,26.79,261600.0,23.9313,23.9849,23.9135,23.9313,261600.0
2015-04-22 13:10:00,26.79,26.83,26.76,26.77,202400.0,23.9313,23.9671,23.9045,23.9135,202400.0
2015-04-22 13:20:00,26.77,26.84,26.66,26.67,431600.0,23.9135,23.976,23.8152,23.8241,431600.0
2015-04-22 13:30:00,26.66,26.77,26.66,26.71,478800.0,23.8152,23.9135,23.8152,23.8599,478800.0
2015-04-22 13:40:00,26.7,26.84,26.7,26.83,409500.0,23.8509,23.976,23.8509,23.9671,409500.0
2015-04-22 13:50:00,26.83,26.89,26.8,26.84,230700.0,23.9671,24.0207,23.9403,23.976,230700.0
2015-04-22 14:00:00,26.84,26.98,26.83,26.98,290400.0,23.976,24.1011,23.9671,24.1011,290400.0
2015-04-22 14:10:00,26.98,27.04,26.97,27.01,332400.0,24.1011,24.1547,24.0921,24.1279,332400.0
2015-04-22 14:20:00,27.01,27.09,27.0,27.09,205400.0,24.1279,24.1993,24.1189,24.1993,205400.0
2015-04-22 14:30:00,27.08,27.19,27.08,27.17,270400.0,24.1904,24.2886,24.1904,24.2708,270400.0
2015-04-22 14:40:00,27.18,27.19,27.0,27.05,255600.0,24.2797,24.2886,24.1189,24.1636,255600.0
2015-04-22 14:50:00,27.05,27.06,26.93,27.0,316300.0,24.1636,24.1725,24.0564,24.1189,316300.0
2015-04-22 15:00:00,27.01,27.05,27.0,27.01,223000.0,24.1279,24.1636,24.1189,24.1279,223000.0
2015-04-22 15:10:00,27.01,27.04,26.95,26.97,272000.0,24.1279,24.1547,24.0743,24.0921,272000.0
2015-04-22 15:20:00,26.96,27.03,26.96,27.0,242700.0,24.0832,24.1457,24.0832,24.1189,242700.0
2015-04-22 15:30:00,27.01,27.08,27.0,27.03,371500.0,24.1279,24.1904,24.1189,24.1457,371500.0
2015-04-22 15:40:00,27.03,27.07,26.98,27.02,517500.0,24.1457,24.1815,24.1011,24.1368,517500.0
2015-04-22 15:50:00,27.02,27.08,27.01,27.04,685600.0,24.1368,24.1904,24.1279,24.1547,685600.0
2015-04-23 09:30:00,26.92,26.92,26.49,26.65,493400.0,24.0475,24.0475,23.6633,23.8063,493400.0
2015-04-23 09:40:00,26.66,26.75,26.46,26.47,596300.0,23.8152,23.8956,23.6365,23.6455,596300.0
2015-04-23 09:50:00,26.47,26.56,26.33,26.4,457700.0,23.6455,23.7259,23.5204,23.5829,457700.0
2015-04-23 10:00:00,26.41,26.53,26.15,26.3,970000.0,23.5919,23.6991,23.3596,23.4936,970000.0
2015-04-23 10:10:00,26.3,26.3,26.05,26.08,605400.0,23.4936,23.4936,23.2703,23.2971,605400.0
2015-04-23 10:20:00,26.08,26.24,26.05,26.17,526600.0,23.2971,23.44,23.2703,23.3775,526600.0
2015-04-23 10:30:00,26.17,26.2,25.98,26.05,474500.0,23.3775,23.4043,23.2078,23.2703,474500.0
2015-04-23 10:40:00,26.06,26.22,26.05,26.18,393300.0,23.2792,23.4222,23.2703,23.3864,393300.0
2015-04-23 10:50:00,26.19,26.19,25.98,25.99,218900.0,23.3954,23.3954,23.2078,23.2167,218900.0
2015-04-23 11:00:00,25.99,26.1,25.93,26.05,509800.0,23.2167,23.315,23.1631,23.2703,509800.0
2015-04-23 11:10:00,26.05,26.17,25.98,26.15,324400.0,23.2703,23.3775,23.2078,23.3596,324400.0
2015-04-23 11:20:00,26.15,26.19,26.1,26.11,328200.0,23.3596,23.3954,23.315,23.3239,328200.0
2015-04-23 11:30:00,26.13,26.13,26.06,26.08,120000.0,23.3418,23.3418,23.2792,23.2971,120000.0
2015-04-23 11:40:00,26.08,26.08,26.0,26.02,177700.0,23.2971,23.2971,23.2256,23.2435,177700.0
2015-04-23 11:50:00,26.01,26.14,25.98,26.14,285800.0,23.2346,23.3507,23.2078,23.3507,285800.0
2015-04-23 12:00:00,26.14,26.14,26.1,26.11,157800.0,23.3507,23.3507,23.315,23.3239,157800.0
2015-04-23 12:10:00,26.11,26.33,26.09,26.33,239000.0,23.3239,23.5204,23.306,23.5204,239000.0
2015-04-23 12:20:00,26.33,26.44,26.32,26.4,301200.0,23.5204,23.6187,23.5115,23.5829,301200.0
2015-04-23 12:30:00,26.4,26.54,26.38,26.51,235600.0,23.5829,23.708,23.5651,23.6812,235600.0
2015-04-23 12:40:00,26.52,26.56,26.49,26.53,123300.0,23.6901,23.7259,23.6633,23.6991,123300.0
2015-04-23 12:50:00,26.52,26.57,26.46,26.54,184900.0,23.6901,23.7348,23.6365,23.708,184900.0
2015-04-23 13:00:00,26.54,26.54,26.44,26.44,277800.0,23.708,23.708,23.6187,23.6187,277800.0
2015-04-23 13:10:00,26.43,26.49,26.37,26.41,133200.0,23.6097,23.6633,23.5561,23.5919,133200.0
2015-04-23 13:20:00,26.41,26.46,26.33,26.34,145500.0,23.5919,23.6365,23.5204,23.5293,145500.0
2015-04-23 13:30:00,26.33,26.45,26.33,26.39,228000.0,23.5204,23.6276,23.5204,23.574,228000.0
2015-04-23 13:40:00,26.39,26.41,26.33,26.34,250300.0,23.574,23.5919,23.5204,23.5293,250300.0
2015-04-23 13:50:00,26.34,26.39,26.33,26.37,134800.0,23.5293,23.574,23.5204,23.5561,134800.0
2015-04-23 14:00:00,26.36,26.37,26.28,26.33,202700.0,23.5472,23.5561,23.4758,23.5204,202700.0
2015-04-23 14:10:00,26.33,26.41,26.31,26.4,215600.0,23.5204,23.5919,23.5026,23.5829,215600.0
2015-04-23 14:20:00,26.41,26.42,26.4,26.41,46800.0,23.5919,23.6008,23.5829,23.5919,46800.0
2015-04-23 14:30:00,26.4,26.53,26.4,26.51,331400.0,23.5829,23.6991,23.5829,23.6812,331400.0
2015-04-23 14:40:00,26.51,26.56,26.49,26.55,121300.0,23.6812,23.7259,23.6633,23.7169,121300.0
2015-04-23 14:50:00,26.54,26.58,26.5,26.52,189800.0,23.708,23.7437,23.6723,23.6901,189800.0
2015-04-23 15:00:00,26.53,26.56,26.38,26.43,584000.0,23.6991,23.7259,23.5651,23.6097,584000.0
2015-04-23 15:10:00,26.43,26.56,26.38,26.39,597200.0,23.6097,23.7259,23.5651,23.574,597200.0
2015-04-23 15:20:00,26.4,26.4,26.21,26.24,603900.0,23.5829,23.5829,23.4132,23.44,603900.0
2015-04-23 15:30:00,26.23,26.3,26.17,26.23,645500.0,23.4311,23.4936,23.3775,23.4311,645500.0
2015-04-23 15:40:00,26.23,26.27,26.11,26.11,986400.0,23.4311,23.4668,23.3239,23.3239,986400.0
2015-04-23 15:50:00,26.12,26.17,26.08,26.14,1058700.0,23.3328,23.3775,23.2971,23.3507,1058700.0
2015-04-24 09:30:00,26.27,26.41,26.16,26.31,207500.0,23.4668,23.5919,23.3686,23.5026,207500.0
2015-04-24 09:40:00,26.31,26.36,26.22,26.34,126200.0,23.5026,23.5472,23.4222,23.5293,126200.0
2015-04-24 09:50:00,26.35,26.45,26.29,26.43,223600.0,23.5383,23.6276,23.4847,23.6097,223600.0
2015-04-24 10:00:00,26.44,26.47,26.34,26.35,137000.0,23.6187,23.6455,23.5293,23.5383,137000.0
2015-04-24 10:10:00,26.36,26.46,26.34,26.43,82500.0,23.5472,23.6365,23.5293,23.6097,82500.0
2015-04-24 10:20:00,26.43,26.52,26.4,26.5,185300.0,23.6097,23.6901,23.5829,23.6723,185300.0
2015-04-24 10:30:00,26.5,26.55,26.38,26.42,104200.0,23.6723,23.7169,23.5651,23.6008,104200.0
2015-04-24 10:40:00,26.41,26.5,26.38,26.38,91200.0,23.5919,23.6723,23.5651,23.5651,91200.0
2015-04-24 10:50:00,26.38,26.61,26.38,26.55,422900.0,23.5651,23.7705,23.5651,23.7169,422900.0
2015-04-24 11:00:00,26.55,26.66,26.53,26.6,340100.0,23.7169,23.8152,23.6991,23.7616,340100.0
2015-04-24 11:10:00,26.6,26.64,26.59,26.62,147000.0,23.7616,23.7973,23.7527,23.7795,147000.0
2015-04-24 11:20:00,26.62,26.66,26.61,26.61,113000.0,23.7795,23.8152,23.7705,23.7705,113000.0
2015-04-24 11:30:00,26.61,26.61,26.5,26.51,85700.0,23.7705,23.7705,23.6723,23.6812,85700.0
2015-04-24 11:40:00,26.52,26.57,26.5,26.52,64300.0,23.6901,23.7348,23.6723,23.6901,64300.0
2015-04-24 11:50:00,26.52,26.52,26.45,26.46,46500.0,23.6901,23.6901,23.6276,23.6365,46500.0
2015-04-24 12:00:00,26.46,26.49,26.42,26.42,81900.0,23.6365,23.6633,23.6008,23.6008,81900.0
2015-04-24 12:10:00,26.42,26.47,26.39,26.44,72100.0,23.6008,23.6455,23.574,23.6187,72100.0
2015-04-24 12:20:00,26.44,26.45,26.37,26.37,68300.0,23.6187,23.6276,23.5561,23.5561,68300.0
2015-04-24 12:30:00,26.38,26.4,26.34,26.38,85600.0,23.5651,23.5829,23.5293,23.5651,85600.0
2015-04-24 12:40:00,26.38,26.38,26.35,26.36,33100.0,23.5651,23.5651,23.5383,23.5472,33100.0
2015-04-24 12:50:00,26.35,26.38,26.3,26.32,77400.0,23.5383,23.5651,23.4936,23.5115,77400.0
2015-04-24 13:00:00,26.31,26.33,26.29,26.33,51000.0,23.5026,23.5204,23.4847,23.5204,51000.0
2015-04-24 13:10:00,26.34,26.41,26.3,26.4,177200.0,23.5293,23.5919,23.4936,23.5829,177200.0
2015-04-24 13:20:00,26.39,26.4,26.36,26.39,45600.0,23.574,23.5829,23.5472,23.574,45600.0
2015-04-24 13:30:00,26.4,26.43,26.36,26.39,59700.0,23.5829,23.6097,23.5472,23.574,59700.0
2015-04-24 13:40:00,26.39,26.44,26.38,26.41,68800.0,23.574,23.6187,23.5651,23.5919,68800.0
2015-04-24 13:50:00,26.42,26.44,26.41,26.44,58900.0,23.6008,23.6187,23.5919,23.6187,58900.0
2015-04-24 14:00:00,26.44,26.48,26.41,26.47,49200.0,23.6187,23.6544,23.5919,23.6455,49200.0
2015-04-24 14:10:00,26.47,26.51,26.47,26.49,71500.0,23.6455,23.6812,23.6455,23.6633,71500.0
2015-04-24 14:20:00,26.48,26.54,26.42,26.54,150700.0,23.6544,23.708,23.6008,23.708,150700.0
2015-04-24 14:30:00,26.54,26.56,26.51,26.55,82800.0,23.708,23.7259,23.6812,23.7169,82800.0
2015-04-24 14:40:00,26.54,26.63,26.51,26.6,125300.0,23.708,23.7884,23.6812,23.7616,125300.0
2015-04-24 14:50:00,26.6,26.61,26.52,26.55,118200.0,23.7616,23.7705,23.6901,23.7169,118200.0
2015-04-24 15:00:00,26.56,26.6,26.55,26.59,56700.0,23.7259,23.7616,23.7169,23.7527,56700.0
2015-04-24 15:10:00,26.59,26.59,26.52,26.52,60500.0,23.7527,23.7527,23.6901,23.6901,60500.0
2015-04-24 15:20:00,26.52,26.56,26.49,26.54,84400.0,23.6901,23.7259,23.6633,23.708,84400.0
2015-04-24 15:30:00,26.55,26.62,26.52,26.61,193600.0,23.7169,23.7795,23.6901,23.7705,193600.0
2015-04-24 15:40:00,26.61,26.62,26.58,26.61,257500.0,23.7705,23.7795,23.7437,23.7705,257500.0
2015-04-24 15:50:00,26.61,26.63,26.57,26.57,423300.0,23.7705,23.7884,23.7348,23.7348,423300.0
2015-04-27 09:30:00,26.64,26.69,26.42,26.49,117700.0,23.7973,23.842,23.6008,23.6633,117700.0
2015-04-27 09:40:00,26.51,26.52,26.35,26.4,261800.0,23.6812,23.6901,23.5383,23.5829,261800.0
2015-04-27 09:50:00,26.41,26.51,26.4,26.49,71500.0,23.5919,23.6812,23.5829,23.6633,71500.0
2015-04-27 10:00:00,26.48,26.54,26.46,26.49,70000.0,23.6544,23.708,23.6365,23.6633,70000.0
2015-04-27 10:10:00,26.48,26.53,26.48,26.5,57200.0,23.6544,23.6991,23.6544,23.6723,57200.0
2015-04-27 10:20:00,26.49,26.59,26.46,26.58,135200.0,23.6633,23.7527,23.6365,23.7437,135200.0
2015-04-27 10:30:00,26.58,26.65,26.53,26.58,169700.0,23.7437,23.8063,23.6991,23.7437,169700.0
2015-04-27 10:40:00,26.58,26.64,26.55,26.56,80200.0,23.7437,23.7973,23.7169,23.7259,80200.0
2015-04-27 10:50:00,26.56,26.57,26.52,26.55,68600.0,23.7259,23.7348,23.6901,23.7169,68600.0
2015-04-27 11:00:00,26.55,26.6,26.54,26.59,117400.0,23.7169,23.7616,23.708,23.7527,117400.0
2015-04-27 11:10:00,26.6,26.67,26.59,26.65,93300.0,23.7616,23.8241,23.7527,23.8063,93300.0
2015-04-27 11:20:00,26.64,26.64,26.56,26.62,52500.0,23.7973,23.7973,23.7259,23.7795,52500.0
2015-04-27 11:30:00,26.61,26.64,26.58,26.58,71900.0,23.7705,23.7973,23.7437,23.7437,71900.0
2015-04-27 11:40:00,26.59,26.63,26.57,26.58,46300.0,23.7527,23.7884,23.7348,23.7437,46300.0
2015-04-27 11:50:00,26.58,26.59,26.55,26.57,52000.0,23.7437,23.7527,23.7169,23.7348,52000.0
2015-04-27 12:00:00,26.57,26.58,26.54,26.55,44200.0,23.7348,23.7437,23.708,23.7169,44200.0
2015-04-27 12:10:00,26.56,26.56,26.43,26.46,186700.0,23.7259,23.7259,23.6097,23.6365,186700.0
2015-04-27 12:20:00,26.47,26.51,26.46,26.47,66000.0,23.6455,23.6812,23.6365,23.6455,66000.0
2015-04-27 12:30:00,26.48,26.5,26.46,26.49,46300.0,23.6544,23.6723,23.6365,23.6633,46300.0
2015-04-27 12:40:00,26.49,26.5,26.43,26.48,40200.0,23.6633,23.6723,23.6097,23.6544,40200.0
2015-04-27 12:50:00,26.48,26.48,26.31,26.43,202300.0,23.6544,23.6544,23.5026,23.6097,202300.0
2015-04-27 13:00:00,26.43,26.43,26.32,26.4,93300.0,23.6097,23.6097,23.5115,23.5829,93300.0
2015-04-27 13:10:00,26.39,26.39,26.28,26.33,192500.0,23.574,23.574,23.4758,23.5204,192500.0
2015-04-27 13:20:00,26.33,26.37,26.27,26.33,102100.0,23.5204,23.5561,23.4668,23.5204,102100.0
2015-04-27 13:30:00,26.34,26.42,26.32,26.41,63900.0,23.5293,23.6008,23.5115,23.5919,63900.0
2015-04-27 13:40:00,26.41,26.41,26.32,26.32,29800.0,23.5919,23.5919,23.5115,23.5115,29800.0
2015-04-27 13:50:00,26.32,26.36,26.29,26.3,52000.0,23.5115,23.5472,23.4847,23.4936,52000.0
2015-04-27 14:00:00,26.31,26.31,26.26,26.3,104000.0,23.5026,23.5026,23.4579,23.4936,104000.0
2015-04-27 14:10:00,26.31,26.32,26.27,26.29,39500.0,23.5026,23.5115,23.4668,23.4847,39500.0
2015-04-27 14:20:00,26.29,26.33,26.28,26.33,36600.0,23.4847,23.5204,23.4758,23.5204,36600.0
2015-04-27 14:30:00,26.33,26.33,26.26,26.27,67100.0,23.5204,23.5204,23.4579,23.4668,67100.0
2015-04-27 14:40:00,26.28,26.32,26.27,26.27,71000.0,23.4758,23.5115,23.4668,23.4668,71000.0
2015-04-27 14:50:00,26.26,26.29,26.21,26.26,95500.0,23.4579,23.4847,23.4132,23.4579,95500.0
2015-04-27 15:00:00,26.25,26.27,26.22,26.24,97800.0,23.449,23.4668,23.4222,23.44,97800.0
2015-04-27 15:10:00,26.24,26.24,26.16,26.17,141500.0,23.44,23.44,23.3686,23.3775,141500.0
2015-04-27 15:20:00,26.16,26.24,26.15,26.22,151500.0,23.3686,23.44,23.3596,23.4222,151500.0
2015-04-27 15:30:00,26.23,26.24,26.18,26.24,205400.0,23.4311,23.44,23.3864,23.44,205400.0
2015-04-27 15:40:00,26.24,26.27,26.18,26.19,323600.0,23.44,23.4668,23.3864,23.3954,323600.0
2015-04-27 15:50:00,26.19,26.27,26.19,26.25,835500.0,23.3954,23.4668,23.3954,23.449,835500.0
2015-04-28 09:30:00,26.13,26.19,26.05,26.19,102300.0,23.3418,23.3954,23.2703,23.3954,102300.0
2015-04-28 09:40:00,26.19,26.2,26.04,26.06,124900.0,23.3954,23.4043,23.2614,23.2792,124900.0
2015-04-28 09:50:00,26.07,26.07,25.96,26.04,146900.0,23.2882,23.2882,23.1899,23.2614,146900.0
2015-04-28 10:00:00,26.04,26.06,25.93,25.95,161800.0,23.2614,23.2792,23.1631,23.181,161800.0
2015-04-28 10:10:00,25.95,25.96,25.86,25.91,137800.0,23.181,23.1899,23.1006,23.1452,137800.0
2015-04-28 10:20:00,25.92,26.01,25.87,25.96,130800.0,23.1542,23.2346,23.1095,23.1899,130800.0
2015-04-28 10:30:00,25.96,26.01,25.94,26.0,82200.0,23.1899,23.2346,23.172,23.2256,82200.0
2015-04-28 10:40:00,26.0,26.19,25.99,26.17,200700.0,23.2256,23.3954,23.2167,23.3775,200700.0
2015-04-28 10:50:00,26.17,26.19,26.09,26.16,145700.0,23.3775,23.3954,23.306,23.3686,145700.0
2015-04-28 11:00:00,26.17,26.35,26.17,26.33,162200.0,23.3775,23.5383,23.3775,23.5204,162200.0
2015-04-28 11:10:00,26.33,26.38,26.28,26.3,121500.0,23.5204,23.5651,23.4758,23.4936,121500.0
2015-04-28 11:20:00,26.3,26.3,26.22,26.26,45900.0,23.4936,23.4936,23.4222,23.4579,45900.0
2015-04-28 11:30:00,26.26,26.36,26.26,26.33,60700.0,23.4579,23.5472,23.4579,23.5204,60700.0
2015-04-28 11:40:00,26.33,26.35,26.28,26.33,31100.0,23.5204,23.5383,23.4758,23.5204,31100.0
2015-04-28 11:50:00,26.33,26.37,26.31,26.37,32600.0,23.5204,23.5561,23.5026,23.5561,32600.0
2015-04-28 12:00:00,26.36,26.36,26.3,26.33,37600.0,23.5472,23.5472,23.4936,23.5204,37600.0
2015-04-28 12:10:00,26.33,26.39,26.32,26.32,82200.0,23.5204,23.574,23.5115,23.5115,82200.0
2015-04-28 12:20:00,26.32,26.36,26.31,26.31,50500.0,23.5115,23.5472,23.5026,23.5026,50500.0
2015-04-28 12:30:00,26.32,26.4,26.31,26.35,83200.0,23.5115,23.5829,23.5026,23.5383,83200.0
2015-04-28 12:40:00,26.35,26.38,26.35,26.36,26900.0,23.5383,23.5651,23.5383,23.5472,26900.0
2015-04-28 12:50:00,26.35,26.41,26.34,26.37,52000.0,23.5383,23.5919,23.5293,23.5561,52000.0
2015-04-28 13:00:00,26.37,26.37,26.29,26.3,41700.0,23.5561,23.5561,23.4847,23.4936,41700.0
2015-04-28 13:10:00,26.29,26.31,26.28,26.29,38300.0,23.4847,23.5026,23.4758,23.4847,38300.0
2015-04-28 13:20:00,26.28,26.34,26.28,26.34,32000.0,23.4758,23.5293,23.4758,23.5293,32000.0
2015-04-28 13:30:00,26.35,26.4,26.32,26.4,42000.0,23.5383,23.5829,23.5115,23.5829,42000.0
2015-04-28 13:40:00,26.39,26.46,26.38,26.43,149100.0,23.574,23.6365,23.5651,23.6097,149100.0
2015-04-28 13:50:00,26.43,26.43,26.36,26.38,52200.0,23.6097,23.6097,23.5472,23.5651,52200.0
2015-04-28 14:00:00,26.38,26.39,26.33,26.35,46400.0,23.5651,23.574,23.5204,23.5383,46400.0
2015-04-28 14:10:00,26.35,26.39,26.32,26.33,52000.0,23.5383,23.574,23.5115,23.5204,52000.0
2015-04-28 14:20:00,26.34,26.34,26.28,26.29,53900.0,23.5293,23.5293,23.4758,23.4847,53900.0
2015-04-28 14:30:00,26.29,26.39,26.27,26.39,44300.0,23.4847,23.574,23.4668,23.574,44300.0
2015-04-28 14:40:00,26.39,26.48,26.38,26.46,166900.0,23.574,23.6544,23.5651,23.6365,166900.0
2015-04-28 14:50:00,26.46,26.46,26.4,26.45,86600.0,23.6365,23.6365,23.5829,23.6276,86600.0
2015-04-28 15:00:00,26.45,26.46,26.41,26.43,73700.0,23.6276,23.6365,23.5919,23.6097,73700.0
2015-04-28 15:10:00,26.43,26.43,26.36,26.37,70700.0,23.6097,23.6097,23.5472,23.5561,70700.0
2015-04-28 15:20:00,26.37,26.38,26.34,26.37,70300.0,23.5561,23.5651,23.5293,23.5561,70300.0
2015-04-28 15:30:00,26.37,26.38,26.36,26.37,50800.0,23.5561,23.5651,23.5472,23.5561,50800.0
2015-04-28 15:40:00,26.36,26.4,26.34,26.37,187300.0,23.5472,23.5829,23.5293,23.5561,187300.0
2015-04-28 15:50:00,26.37,26.42,26.36,26.39,369000.0,23.5561,23.6008,23.5472,23.574,369000.0
2015-04-29 09:30:00,26.21,26.23,26.0,26.02,102800.0,23.4132,23.4311,23.2256,23.2435,102800.0
2015-04-29 09:40:00,26.03,26.05,25.91,25.94,203900.0,23.2524,23.2703,23.1452,23.172,203900.0
2015-04-29 09:50:00,25.94,25.97,25.87,25.93,134000.0,23.172,23.1988,23.1095,23.1631,134000.0
2015-04-29 10:00:00,25.93,26.01,25.78,25.8,271000.0,23.1631,23.2346,23.0291,23.047,271000.0
2015-04-29 10:10:00,25.79,25.87,25.72,25.83,288200.0,23.038,23.1095,22.9755,23.0738,288200.0
2015-04-29 10:20:00,25.83,25.95,25.78,25.91,145300.0,23.0738,23.181,23.0291,23.1452,145300.0
2015-04-29 10:30:00,25.92,25.98,25.9,25.92,99200.0,23.1542,23.2078,23.1363,23.1542,99200.0
2015-04-29 10:40:00,25.93,25.96,25.83,25.89,203000.0,23.1631,23.1899,23.0738,23.1274,203000.0
2015-04-29 10:50:00,25.89,25.91,25.82,25.88,136300.0,23.1274,23.1452,23.0648,23.1184,136300.0
2015-04-29 11:00:00,25.87,25.93,25.85,25.91,139900.0,23.1095,23.1631,23.0916,23.1452,139900.0
2015-04-29 11:10:00,25.91,25.92,25.86,25.88,86400.0,23.1452,23.1542,23.1006,23.1184,86400.0
2015-04-29 11:20:00,25.88,25.92,25.85,25.87,70200.0,23.1184,23.1542,23.0916,23.1095,70200.0
2015-04-29 11:30:00,25.87,25.88,25.8,25.82,72300.0,23.1095,23.1184,23.047,23.0648,72300.0
2015-04-29 11:40:00,25.81,25.89,25.78,25.87,96100.0,23.0559,23.1274,23.0291,23.1095,96100.0
2015-04-29 11:50:00,25.87,25.91,25.8,25.86,77000.0,23.1095,23.1452,23.047,23.1006,77000.0
2015-04-29 12:00:00,25.85,25.9,25.81,25.85,131600.0,23.0916,23.1363,23.0559,23.0916,131600.0
2015-04-29 12:10:00,25.85,25.85,25.74,25.78,99100.0,23.0916,23.0916,22.9934,23.0291,99100.0
2015-04-29 12:20:00,25.78,25.82,25.74,25.79,70300.0,23.0291,23.0648,22.9934,23.038,70300.0
2015-04-29 12:30:00,25.79,25.79,25.73,25.75,104900.0,23.038,23.038,22.9844,23.0023,104900.0
2015-04-29 12:40:00,25.75,25.77,25.73,25.75,65100.0,23.0023,23.0202,22.9844,23.0023,65100.0
2015-04-29 12:50:00,25.75,25.81,25.74,25.78,49300.0,23.0023,23.0559,22.9934,23.0291,49300.0
2015-04-29 13:00:00,25.79,25.79,25.74,25.76,57400.0,23.038,23.038,22.9934,23.0112,57400.0
2015-04-29 13:10:00,25.76,25.85,25.75,25.84,88200.0,23.0112,23.0916,23.0023,23.0827,88200.0
2015-04-29 13:20:00,25.83,25.87,25.79,25.8,62400.0,23.0738,23.1095,23.038,23.047,62400.0
2015-04-29 13:30:00,25.81,25.89,25.81,25.88,60400.0,23.0559,23.1274,23.0559,23.1184,60400.0
2015-04-29 13:40:00,25.89,25.95,25.88,25.95,86700.0,23.1274,23.181,23.1184,23.181,86700.0
2015-04-29 13:50:00,25.95,26.04,25.92,26.03,59100.0,23.181,23.2614,23.1542,23.2524,59100.0
2015-04-29 14:00:00,26.03,26.08,25.91,25.94,115500.0,23.2524,23.2971,23.1452,23.172,115500.0
2015-04-29 14:10:00,25.93,25.97,25.84,25.93,153300.0,23.1631,23.1988,23.0827,23.1631,153300.0
2015-04-29 14:20:00,25.93,25.98,25.89,25.94,74600.0,23.1631,23.2078,23.1274,23.172,74600.0
2015-04-29 14:30:00,25.93,26.03,25.91,25.99,167000.0,23.1631,23.2524,23.1452,23.2167,167000.0
2015-04-29 14:40:00,25.99,26.03,25.96,25.96,84500.0,23.2167,23.2524,23.1899,23.1899,84500.0
2015-04-29 14:50:00,25.96,25.98,25.94,25.95,81400.0,23.1899,23.2078,23.172,23.181,81400.0
2015-04-29 15:00:00,25.95,25.97,25.89,25.94,89100.0,23.181,23.1988,23.1274,23.172,89100.0
2015-04-29 15:10:00,25.93,25.94,25.86,25.93,105500.0,23.1631,23.172,23.1006,23.1631,105500.0
2015-04-29 15:20:00,25.92,25.95,25.91,25.93,100800.0,23.1542,23.181,23.1452,23.1631,100800.0
2015-04-29 15:30:00,25.93,25.97,25.91,25.93,150400.0,23.1631,23.1988,23.1452,23.1631,150400.0
2015-04-29 15:40:00,25.93,25.94,25.9,25.91,198600.0,23.1631,23.172,23.1363,23.1452,198600.0
2015-04-29 15:50:00,25.91,25.96,25.89,25.93,461500.0,23.1452,23.1899,23.1274,23.1631,461500.0
2015-04-30 09:30:00,25.77,25.9,25.66,25.77,136300.0,23.0202,23.1363,22.9219,23.0202,136300.0
2015-04-30 09:40:00,25.76,25.82,25.67,25.67,89100.0,23.0112,23.0648,22.9308,22.9308,89100.0
2015-04-30 09:50:00,25.67,25.68,25.55,25.57,108700.0,22.9308,22.9398,22.8236,22.8415,108700.0
2015-04-30 10:00:00,25.57,25.59,25.48,25.51,248300.0,22.8415,22.8594,22.7611,22.7879,248300.0
2015-04-30 10:10:00,25.51,25.62,25.49,25.5,169100.0,22.7879,22.8862,22.7701,22.779,169100.0
2015-04-30 10:20:00,25.51,25.57,25.46,25.49,225600.0,22.7879,22.8415,22.7433,22.7701,225600.0
2015-04-30 10:30:00,25.49,25.62,25.46,25.58,219300.0,22.7701,22.8862,22.7433,22.8504,219300.0
2015-04-30 10:40:00,25.58,25.65,25.53,25.59,129700.0,22.8504,22.913,22.8058,22.8594,129700.0
2015-04-30 10:50:00,25.6,25.7,25.59,25.69,142800.0,22.8683,22.9576,22.8594,22.9487,142800.0
2015-04-30 11:00:00,25.69,25.86,25.69,25.85,155700.0,22.9487,23.1006,22.9487,23.0916,155700.0
2015-04-30 11:10:00,25.84,25.88,25.81,25.85,70400.0,23.0827,23.1184,23.0559,23.0916,70400.0
2015-04-30 11:20:00,25.85,25.9,25.83,25.84,62100.0,23.0916,23.1363,23.0738,23.0827,62100.0
2015-04-30 11:30:00,25.85,25.92,25.83,25.88,65100.0,23.0916,23.1542,23.0738,23.1184,65100.0
2015-04-30 11:40:00,25.89,25.9,25.84,25.85,73200.0,23.1274,23.1363,23.0827,23.0916,73200.0
2015-04-30 11:50:00,25.86,25.86,25.8,25.81,97100.0,23.1006,23.1006,23.047,23.0559,97100.0
2015-04-30 12:00:00,25.81,25.83,25.77,25.78,56200.0,23.0559,23.0738,23.0202,23.0291,56200.0
2015-04-30 12:10:00,25.78,25.84,25.76,25.83,34600.0,23.0291,23.0827,23.0112,23.0738,34600.0
2015-04-30 12:20:00,25.82,25.83,25.77,25.78,23700.0,23.0648,23.0738,23.0202,23.0291,23700.0
2015-04-30 12:30:00,25.78,25.81,25.74,25.79,33900.0,23.0291,23.0559,22.9934,23.038,33900.0
2015-04-30 12:40:00,25.79,25.8,25.74,25.75,108100.0,23.038,23.047,22.9934,23.0023,108100.0
2015-04-30 12:50:00,25.76,25.76,25.69,25.71,49500.0,23.0112,23.0112,22.9487,22.9666,49500.0
2015-04-30 13:00:00,25.72,25.77,25.71,25.76,96600.0,22.9755,23.0202,22.9666,23.0112,96600.0
2015-04-30 13:10:00,25.77,25.77,25.73,25.73,48800.0,23.0202,23.0202,22.9844,22.9844,48800.0
2015-04-30 13:20:00,25.74,25.75,25.67,25.68,47700.0,22.9934,23.0023,22.9308,22.9398,47700.0
2015-04-30 13:30:00,25.68,25.69,25.65,25.65,78500.0,22.9398,22.9487,22.913,22.913,78500.0
2015-04-30 13:40:00,25.64,25.69,25.64,25.65,52700.0,22.904,22.9487,22.904,22.913,52700.0
2015-04-30 13:50:00,25.64,25.64,25.59,25.6,52500.0,22.904,22.904,22.8594,22.8683,52500.0
2015-04-30 14:00:00,25.6,25.62,25.53,25.58,115200.0,22.8683,22.8862,22.8058,22.8504,115200.0
2015-04-30 14:10:00,25.58,25.6,25.53,25.54,79300.0,22.8504,22.8683,22.8058,22.8147,79300.0
2015-04-30 14:20:00,25.53,25.55,25.47,25.49,106000.0,22.8058,22.8236,22.7522,22.7701,106000.0
2015-04-30 14:30:00,25.49,25.51,25.45,25.5,108900.0,22.7701,22.7879,22.7343,22.779,108900.0
2015-04-30 14:40:00,25.51,25.54,25.49,25.52,106200.0,22.7879,22.8147,22.7701,22.7968,106200.0
2015-04-30 14:50:00,25.51,25.54,25.47,25.48,105200.0,22.7879,22.8147,22.7522,22.7611,105200.0
2015-04-30 15:00:00,25.48,25.48,25.4,25.45,168300.0,22.7611,22.7611,22.6897,22.7343,168300.0
2015-04-30 15:10:00,25.45,25.52,25.42,25.5,115500.0,22.7343,22.7968,22.7075,22.779,115500.0
2015-04-30 15:20:00,25.5,25.52,25.43,25.45,161700.0,22.779,22.7968,22.7165,22.7343,161700.0
2015-04-30 15:30:00,25.44,25.54,25.44,25.5,172900.0,22.7254,22.8147,22.7254,22.779,172900.0
2015-04-30 15:40:00,25.5,25.52,25.34,25.38,1011100.0,22.779,22.7968,22.6361,22.6718,1011100.0
2015-04-30 15:50:00,25.38,25.4,25.34,25.39,964500.0,22.6718,22.6897,22.6361,22.6807,964500.0
2015-05-01 09:30:00,25.53,25.6,25.45,25.53,148700.0,22.8058,22.8683,22.7343,22.8058,148700.0
2015-05-01 09:40:00,25.51,25.55,25.47,25.51,102500.0,22.7879,22.8236,22.7522,22.7879,102500.0
2015-05-01 09:50:00,25.5,25.51,25.43,25.48,79900.0,22.779,22.7879,22.7165,22.7611,79900.0
2015-05-01 10:00:00,25.47,25.51,25.44,25.5,57300.0,22.7522,22.7879,22.7254,22.779,57300.0
2015-05-01 10:10:00,25.5,25.61,25.48,25.6,149700.0,22.779,22.8772,22.7611,22.8683,149700.0
2015-05-01 10:20:00,25.6,25.62,25.55,25.57,104900.0,22.8683,22.8862,22.8236,22.8415,104900.0
2015-05-01 10:30:00,25.58,25.6,25.54,25.55,113600.0,22.8504,22.8683,22.8147,22.8236,113600.0
2015-05-01 10:40:00,25.55,25.57,25.5,25.56,61300.0,22.8236,22.8415,22.779,22.8326,61300.0
2015-05-01 10:50:00,25.56,25.58,25.53,25.54,130100.0,22.8326,22.8504,22.8058,22.8147,130100.0
2015-05-01 11:00:00,25.55,25.67,25.55,25.67,167400.0,22.8236,22.9308,22.8236,22.9308,167400.0
2015-05-01 11:10:00,25.67,25.7,25.64,25.69,88400.0,22.9308,22.9576,22.904,22.9487,88400.0
2015-05-01 11:20:00,25.69,25.79,25.68,25.78,66500.0,22.9487,23.038,22.9398,23.0291,66500.0
2015-05-01 11:30:00,25.78,25.79,25.7,25.71,100200.0,23.0291,23.038,22.9576,22.9666,100200.0
2015-05-01 11:40:00,25.7,25.86,25.69,25.86,213700.0,22.9576,23.1006,22.9487,23.1006,213700.0
2015-05-01 11:50:00,25.86,25.93,25.84,25.9,199100.0,23.1006,23.1631,23.0827,23.1363,199100.0
2015-05-01 12:00:00,25.89,25.92,25.85,25.88,78900.0,23.1274,23.1542,23.0916,23.1184,78900.0
2015-05-01 12:10:00,25.87,25.9,25.86,25.86,47100.0,23.1095,23.1363,23.1006,23.1006,47100.0
2015-05-01 12:20:00,25.87,25.87,25.82,25.85,64100.0,23.1095,23.1095,23.0648,23.0916,64100.0
2015-05-01 12:30:00,25.85,25.88,25.83,25.84,115100.0,23.0916,23.1184,23.0738,23.0827,115100.0
2015-05-01 12:40:00,25.83,25.87,25.81,25.84,48200.0,23.0738,23.1095,23.0559,23.0827,48200.0
2015-05-01 12:50:00,25.85,25.86,25.82,25.86,27300.0,23.0916,23.1006,23.0648,23.1006,27300.0
2015-05-01 13:00:00,25.85,25.88,25.82,25.83,85500.0,23.0916,23.1184,23.0648,23.0738,85500.0
2015-05-01 13:10:00,25.82,25.84,25.82,25.84,14800.0,23.0648,23.0827,23.0648,23.0827,14800.0
2015-05-01 13:20:00,25.83,25.83,25.79,25.8,35500.0,23.0738,23.0738,23.038,23.047,35500.0
2015-05-01 13:30:00,25.8,25.8,25.73,25.77,77100.0,23.047,23.047,22.9844,23.0202,77100.0
2015-05-01 13:40:00,25.77,25.8,25.74,25.79,31900.0,23.0202,23.047,22.9934,23.038,31900.0
2015-05-01 13:50:00,25.8,25.81,25.77,25.8,71200.0,23.047,23.0559,23.0202,23.047,71200.0
2015-05-01 14:00:00,25.8,25.85,25.8,25.84,32000.0,23.047,23.0916,23.047,23.0827,32000.0
2015-05-01 14:10:00,25.84,25.85,25.81,25.84,48000.0,23.0827,23.0916,23.0559,23.0827,48000.0
2015-05-01 14:20:00,25.83,25.87,25.82,25.86,24000.0,23.0738,23.1095,23.0648,23.1006,24000.0
2015-05-01 14:30:00,25.86,25.88,25.85,25.87,20300.0,23.1006,23.1184,23.0916,23.1095,20300.0
2015-05-01 14:40:00,25.86,25.9,25.86,25.89,34300.0,23.1006,23.1363,23.1006,23.1274,34300.0
2015-05-01 14:50:00,25.88,25.89,25.82,25.82,28900.0,23.1184,23.1274,23.0648,23.0648,28900.0
2015-05-01 15:00:00,25.81,25.86,25.8,25.81,54200.0,23.0559,23.1006,23.047,23.0559,54200.0
2015-05-01 15:10:00,25.82,25.85,25.81,25.84,67800.0,23.0648,23.0916,23.0559,23.0827,67800.0
2015-05-01 15:20:00,25.84,25.85,25.75,25.76,63500.0,23.0827,23.0916,23.0023,23.0112,63500.0
2015-05-01 15:30:00,25.77,25.78,25.74,25.74,80900.0,23.0202,23.0291,22.9934,22.9934,80900.0
2015-05-01 15:40:00,25.75,25.8,25.74,25.8,99200.0,23.0023,23.047,22.9934,23.047,99200.0
2015-05-01 15:50:00,25.8,25.81,25.76,25.79,241000.0,23.047,23.0559,23.0112,23.038,241000.0
2015-05-04 09:30:00,25.82,26.02,25.82,25.99,72200.0,23.0648,23.2435,23.0648,23.2167,72200.0
2015-05-04 09:40:00,25.98,26.08,25.93,25.97,118100.0,23.2078,23.2971,23.1631,23.1988,118100.0
2015-05-04 09:50:00,25.97,25.98,25.91,25.94,124400.0,23.1988,23.2078,23.1452,23.172,124400.0
2015-05-04 10:00:00,25.92,26.02,25.91,26.01,81600.0,23.1542,23.2435,23.1452,23.2346,81600.0
2015-05-04 10:10:00,26.0,26.0,25.87,25.89,79700.0,23.2256,23.2256,23.1095,23.1274,79700.0
2015-05-04 10:20:00,25.88,25.95,25.84,25.95,53000.0,23.1184,23.181,23.0827,23.181,53000.0
2015-05-04 10:30:00,25.95,25.95,25.87,25.88,60500.0,23.181,23.181,23.1095,23.1184,60500.0
2015-05-04 10:40:00,25.88,25.9,25.79,25.79,48500.0,23.1184,23.1363,23.038,23.038,48500.0
2015-05-04 10:50:00,25.79,25.81,25.69,25.7,121200.0,23.038,23.0559,22.9487,22.9576,121200.0
2015-05-04 11:00:00,25.71,25.73,25.66,25.67,70900.0,22.9666,22.9844,22.9219,22.9308,70900.0
2015-05-04 11:10:00,25.66,25.68,25.6,25.62,57800.0,22.9219,22.9398,22.8683,22.8862,57800.0
2015-05-04 11:20:00,25.63,25.68,25.59,25.61,50900.0,22.8951,22.9398,22.8594,22.8772,50900.0
2015-05-04 11:30:00,25.61,25.62,25.57,25.62,74700.0,22.8772,22.8862,22.8415,22.8862,74700.0
2015-05-04 11:40:00,25.62,25.69,25.62,25.67,47500.0,22.8862,22.9487,22.8862,22.9308,47500.0
2015-05-04 11:50:00,25.67,25.71,25.65,25.68,52100.0,22.9308,22.9666,22.913,22.9398,52100.0
2015-05-04 12:00:00,25.68,25.7,25.66,25.68,61700.0,22.9398,22.9576,22.9219,22.9398,61700.0
2015-05-04 12:10:00,25.68,25.71,25.62,25.66,110400.0,22.9398,22.9666,22.8862,22.9219,110400.0
2015-05-04 12:20:00,25.65,25.71,25.63,25.69,41400.0,22.913,22.9666,22.8951,22.9487,41400.0
2015-05-04 12:30:00,25.69,25.72,25.64,25.66,99600.0,22.9487,22.9755,22.904,22.9219,99600.0
2015-05-04 12:40:00,25.65,25.68,25.64,25.65,62600.0,22.913,22.9398,22.904,22.913,62600.0
2015-05-04 12:50:00,25.65,25.66,25.6,25.61,29300.0,22.913,22.9219,22.8683,22.8772,29300.0
2015-05-04 13:00:00,25.62,25.66,25.58,25.59,96500.0,22.8862,22.9219,22.8504,22.8594,96500.0
2015-05-04 13:10:00,25.59,25.61,25.53,25.55,242000.0,22.8594,22.8772,22.8058,22.8236,242000.0
2015-05-04 13:20:00,25.54,25.59,25.53,25.58,109300.0,22.8147,22.8594,22.8058,22.8504,109300.0
2015-05-04 13:30:00,25.57,25.57,25.49,25.54,56700.0,22.8415,22.8415,22.7701,22.8147,56700.0
2015-05-04 13:40:00,25.54,25.59,25.54,25.58,35400.0,22.8147,22.8594,22.8147,22.8504,35400.0
2015-05-04 13:50:00,25.58,25.63,25.56,25.63,31500.0,22.8504,22.8951,22.8326,22.8951,31500.0
2015-05-04 14:00:00,25.63,25.64,25.57,25.62,33200.0,22.8951,22.904,22.8415,22.8862,33200.0
2015-05-04 14:10:00,25.62,25.67,25.6,25.67,58400.0,22.8862,22.9308,22.8683,22.9308,58400.0
2015-05-04 14:20:00,25.67,25.67,25.62,25.66,23200.0,22.9308,22.9308,22.8862,22.9219,23200.0
2015-05-04 14:30:00,25.67,25.67,25.61,25.64,45900.0,22.9308,22.9308,22.8772,22.904,45900.0
2015-05-04 14:40:00,25.64,25.65,25.59,25.59,47800.0,22.904,22.913,22.8594,22.8594,47800.0
2015-05-04 14:50:00,25.59,25.61,25.57,25.6,36400.0,22.8594,22.8772,22.8415,22.8683,36400.0
2015-05-04 15:00:00,25.61,25.62,25.59,25.59,56700.0,22.8772,22.8862,22.8594,22.8594,56700.0
2015-05-04 15:10:00,25.59,25.64,25.59,25.64,80300.0,22.8594,22.904,22.8594,22.904,80300.0
2015-05-04 15:20:00,25.64,25.67,25.63,25.64,85500.0,22.904,22.9308,22.8951,22.904,85500.0
2015-05-04 15:30:00,25.64,25.65,25.61,25.61,92500.0,22.904,22.913,22.8772,22.8772,92500.0
2015-05-04 15:40:00,25.61,25.65,25.59,25.61,129700.0,22.8772,22.913,22.8594,22.8772,129700.0
2015-05-04 15:50:00,25.61,25.63,25.6,25.62,200700.0,22.8772,22.8951,22.8683,22.8862,200700.0
2015-05-05 09:30:00,25.6,25.8,25.58,25.71,107100.0,22.8683,23.047,22.8504,22.9666,107100.0
2015-05-05 09:40:00,25.72,25.79,25.69,25.69,38900.0,22.9755,23.038,22.9487,22.9487,38900.0
2015-05-05 09:50:00,25.69,25.71,25.6,25.61,80400.0,22.9487,22.9666,22.8683,22.8772,80400.0
2015-05-05 10:00:00,25.61,25.63,25.53,25.63,86300.0,22.8772,22.8951,22.8058,22.8951,86300.0
2015-05-05 10:10:00,25.64,25.65,25.59,25.64,78200.0,22.904,22.913,22.8594,22.904,78200.0
2015-05-05 10:20:00,25.63,25.69,25.62,25.62,57700.0,22.8951,22.9487,22.8862,22.8862,57700.0
2015-05-05 10:30:00,25.61,25.65,25.54,25.62,125800.0,22.8772,22.913,22.8147,22.8862,125800.0
2015-05-05 10:40:00,25.62,25.65,25.6,25.61,99000.0,22.8862,22.913,22.8683,22.8772,99000.0
2015-05-05 10:50:00,25.62,25.64,25.47,25.48,227000.0,22.8862,22.904,22.7522,22.7611,227000.0
2015-05-05 11:00:00,25.48,25.49,25.41,25.45,167800.0,22.7611,22.7701,22.6986,22.7343,167800.0
2015-05-05 11:10:00,25.45,25.49,25.44,25.46,52400.0,22.7343,22.7701,22.7254,22.7433,52400.0
2015-05-05 11:20:00,25.46,25.46,25.39,25.41,63200.0,22.7433,22.7433,22.6807,22.6986,63200.0
2015-05-05 11:30:00,25.42,25.43,25.38,25.38,47300.0,22.7075,22.7165,22.6718,22.6718,47300.0
2015-05-05 11:40:00,25.39,25.44,25.38,25.39,44400.0,22.6807,22.7254,22.6718,22.6807,44400.0
2015-05-05 11:50:00,25.39,25.45,25.38,25.45,69600.0,22.6807,22.7343,22.6718,22.7343,69600.0
2015-05-05 12:00:00,25.45,25.48,25.44,25.46,64000.0,22.7343,22.7611,22.7254,22.7433,64000.0
2015-05-05 12:10:00,25.46,25.49,25.44,25.48,64800.0,22.7433,22.7701,22.7254,22.7611,64800.0
2015-05-05 12:20:00,25.48,25.5,25.44,25.45,60900.0,22.7611,22.779,22.7254,22.7343,60900.0
2015-05-05 12:30:00,25.45,25.46,25.35,25.35,95200.0,22.7343,22.7433,22.645,22.645,95200.0
2015-05-05 12:40:00,25.35,25.36,25.32,25.32,90500.0,22.645,22.6539,22.6182,22.6182,90500.0
2015-05-05 12:50:00,25.32,25.33,25.29,25.31,122400.0,22.6182,22.6271,22.5914,22.6093,122400.0
2015-05-05 13:00:00,25.32,25.34,25.3,25.33,108600.0,22.6182,22.6361,22.6003,22.6271,108600.0
2015-05-05 13:10:00,25.33,25.35,25.28,25.28,87200.0,22.6271,22.645,22.5825,22.5825,87200.0
2015-05-05 13:20:00,25.29,25.29,25.22,25.27,90700.0,22.5914,22.5914,22.5289,22.5735,90700.0
2015-05-05 13:30:00,25.27,25.3,25.22,25.29,75800.0,22.5735,22.6003,22.5289,22.5914,75800.0
2015-05-05 13:40:00,25.3,25.32,25.28,25.31,103500.0,22.6003,22.6182,22.5825,22.6093,103500.0
2015-05-05 13:50:00,25.32,25.34,25.31,25.32,125600.0,22.6182,22.6361,22.6093,22.6182,125600.0
2015-05-05 14:00:00,25.32,25.34,25.24,25.27,137300.0,22.6182,22.6361,22.5467,22.5735,137300.0
2015-05-05 14:10:00,25.27,25.29,25.22,25.26,107000.0,22.5735,22.5914,22.5289,22.5646,107000.0
2015-05-05 14:20:00,25.27,25.3,25.24,25.27,103400.0,22.5735,22.6003,22.5467,22.5735,103400.0
2015-05-05 14:30:00,25.27,25.28,25.22,25.23,93800.0,22.5735,22.5825,22.5289,22.5378,93800.0
2015-05-05 14:40:00,25.23,25.23,25.17,25.21,106000.0,22.5378,22.5378,22.4842,22.5199,106000.0
2015-05-05 14:50:00,25.21,25.22,25.15,25.2,148500.0,22.5199,22.5289,22.4663,22.511,148500.0
2015-05-05 15:00:00,25.2,25.24,25.19,25.19,185200.0,22.511,22.5467,22.5021,22.5021,185200.0
2015-05-05 15:10:00,25.2,25.26,25.18,25.23,161600.0,22.511,22.5646,22.4931,22.5378,161600.0
2015-05-05 15:20:00,25.23,25.25,25.21,25.24,199700.0,22.5378,22.5557,22.5199,22.5467,199700.0
2015-05-05 15:30:00,25.24,25.28,25.2,25.25,207600.0,22.5467,22.5825,22.511,22.5557,207600.0
2015-05-05 15:40:00,25.25,25.25,25.2,25.21,207800.0,22.5557,22.5557,22.511,22.5199,207800.0
2015-05-05 15:50:00,25.21,25.22,25.17,25.18,525200.0,22.5199,22.5289,22.4842,22.4931,525200.0
2015-05-06 09:30:00,25.2,25.36,25.0,25.01,151600.0,22.511,22.6539,22.3323,22.3413,151600.0
2015-05-06 09:40:00,25.01,25.14,25.0,25.11,179600.0,22.3413,22.4574,22.3323,22.4306,179600.0
2015-05-06 09:50:00,25.1,25.13,24.97,24.99,137200.0,22.4217,22.4485,22.3055,22.3234,137200.0
2015-05-06 10:00:00,24.98,25.07,24.91,25.0,108100.0,22.3145,22.3949,22.2519,22.3323,108100.0
2015-05-06 10:10:00,25.0,25.1,24.95,25.1,84900.0,22.3323,22.4217,22.2877,22.4217,84900.0
2015-05-06 10:20:00,25.08,25.1,25.04,25.1,52100.0,22.4038,22.4217,22.3681,22.4217,52100.0
2015-05-06 10:30:00,25.1,25.13,25.06,25.12,63500.0,22.4217,22.4485,22.3859,22.4395,63500.0
2015-05-06 10:40:00,25.13,25.33,25.12,25.3,146600.0,22.4485,22.6271,22.4395,22.6003,146600.0
2015-05-06 10:50:00,25.3,25.34,25.25,25.26,48900.0,22.6003,22.6361,22.5557,22.5646,48900.0
2015-05-06 11:00:00,25.26,25.27,25.16,25.16,75100.0,22.5646,22.5735,22.4753,22.4753,75100.0
2015-05-06 11:10:00,25.15,25.15,25.05,25.09,68500.0,22.4663,22.4663,22.377,22.4127,68500.0
2015-05-06 11:20:00,25.08,25.13,25.05,25.1,70500.0,22.4038,22.4485,22.377,22.4217,70500.0
2015-05-06 11:30:00,25.11,25.15,25.08,25.12,77400.0,22.4306,22.4663,22.4038,22.4395,77400.0
2015-05-06 11:40:00,25.12,25.2,25.11,25.16,62800.0,22.4395,22.511,22.4306,22.4753,62800.0
2015-05-06 11:50:00,25.17,25.2,25.11,25.13,59200.0,22.4842,22.511,22.4306,22.4485,59200.0
2015-05-06 12:00:00,25.14,25.21,25.1,25.21,72700.0,22.4574,22.5199,22.4217,22.5199,72700.0
2015-05-06 12:10:00,25.21,25.32,25.2,25.31,113500.0,22.5199,22.6182,22.511,22.6093,113500.0
2015-05-06 12:20:00,25.3,25.33,25.28,25.28,41000.0,22.6003,22.6271,22.5825,22.5825,41000.0
2015-05-06 12:30:00,25.27,25.33,25.25,25.31,35300.0,22.5735,22.6271,22.5557,22.6093,35300.0
2015-05-06 12:40:00,25.31,25.34,25.28,25.34,44500.0,22.6093,22.6361,22.5825,22.6361,44500.0
2015-05-06 12:50:00,25.34,25.36,25.28,25.3,79000.0,22.6361,22.6539,22.5825,22.6003,79000.0
2015-05-06 13:00:00,25.3,25.36,25.28,25.35,89400.0,22.6003,22.6539,22.5825,22.645,89400.0
2015-05-06 13:10:00,25.35,25.37,25.34,25.35,56700.0,22.645,22.6629,22.6361,22.645,56700.0
2015-05-06 13:20:00,25.35,25.38,25.34,25.34,48600.0,22.645,22.6718,22.6361,22.6361,48600.0
2015-05-06 13:30:00,25.34,25.34,25.26,25.29,52200.0,22.6361,22.6361,22.5646,22.5914,52200.0
2015-05-06 13:40:00,25.3,25.31,25.24,25.25,74000.0,22.6003,22.6093,22.5467,22.5557,74000.0
2015-05-06 13:50:00,25.25,25.28,25.23,25.25,27100.0,22.5557,22.5825,22.5378,22.5557,27100.0
2015-05-06 14:00:00,25.25,25.27,25.19,25.22,52600.0,22.5557,22.5735,22.5021,22.5289,52600.0
2015-05-06 14:10:00,25.21,25.22,25.18,25.21,18100.0,22.5199,22.5289,22.4931,22.5199,18100.0
2015-05-06 14:20:00,25.21,25.24,25.16,25.23,60400.0,22.5199,22.5467,22.4753,22.5378,60400.0
2015-05-06 14:30:00,25.22,25.23,25.14,25.17,40300.0,22.5289,22.5378,22.4574,22.4842,40300.0
2015-05-06 14:40:00,25.16,25.17,25.12,25.16,31900.0,22.4753,22.4842,22.4395,22.4753,31900.0
2015-05-06 14:50:00,25.16,25.22,25.16,25.2,31800.0,22.4753,22.5289,22.4753,22.511,31800.0
2015-05-06 15:00:00,25.21,25.24,25.19,25.22,43100.0,22.5199,22.5467,22.5021,22.5289,43100.0
2015-05-06 15:10:00,25.23,25.24,25.18,25.19,51200.0,22.5378,22.5467,22.4931,22.5021,51200.0
2015-05-06 15:20:00,25.19,25.26,25.18,25.25,48600.0,22.5021,22.5646,22.4931,22.5557,48600.0
2015-05-06 15:30:00,25.25,25.26,25.22,25.24,72900.0,22.5557,22.5646,22.5289,22.5467,72900.0
2015-05-06 15:40:00,25.24,25.25,25.21,25.24,103800.0,22.5467,22.5557,22.5199,22.5467,103800.0
2015-05-06 15:50:00,25.23,25.28,25.22,25.27,243600.0,22.5378,22.5825,22.5289,22.5735,243600.0
2015-05-07 09:30:00,25.2,25.52,25.19,25.5,162900.0,22.511,22.7968,22.5021,22.779,162900.0
2015-05-07 09:40:00,25.49,25.6,25.47,25.54,121600.0,22.7701,22.8683,22.7522,22.8147,121600.0
2015-05-07 09:50:00,25.54,25.57,25.44,25.47,88300.0,22.8147,22.8415,22.7254,22.7522,88300.0
2015-05-07 10:00:00,25.46,25.47,25.33,25.39,108100.0,22.7433,22.7522,22.6271,22.6807,108100.0
2015-05-07 10:10:00,25.39,25.5,25.38,25.5,114800.0,22.6807,22.779,22.6718,22.779,114800.0
2015-05-07 10:20:00,25.5,25.53,25.48,25.51,164700.0,22.779,22.8058,22.7611,22.7879,164700.0
2015-05-07 10:30:00,25.5,25.51,25.44,25.46,101700.0,22.779,22.7879,22.7254,22.7433,101700.0
2015-05-07 10:40:00,25.46,25.53,25.46,25.48,55600.0,22.7433,22.8058,22.7433,22.7611,55600.0
2015-05-07 10:50:00,25.48,25.56,25.47,25.54,54100.0,22.7611,22.8326,22.7522,22.8147,54100.0
2015-05-07 11:00:00,25.55,25.6,25.54,25.6,141100.0,22.8236,22.8683,22.8147,22.8683,141100.0
2015-05-07 11:10:00,25.6,25.73,25.59,25.72,177900.0,22.8683,22.9844,22.8594,22.9755,177900.0
2015-05-07 11:20:00,25.71,25.73,25.69,25.71,85800.0,22.9666,22.9844,22.9487,22.9666,85800.0
2015-05-07 11:30:00,25.71,25.73,25.62,25.63,46400.0,22.9666,22.9844,22.8862,22.8951,46400.0
2015-05-07 11:40:00,25.63,25.69,25.63,25.67,34900.0,22.8951,22.9487,22.8951,22.9308,34900.0
2015-05-07 11:50:00,25.66,25.66,25.6,25.6,23200.0,22.9219,22.9219,22.8683,22.8683,23200.0
2015-05-07 12:00:00,25.6,25.66,25.59,25.64,26500.0,22.8683,22.9219,22.8594,22.904,26500.0
2015-05-07 12:10:00,25.65,25.71,25.63,25.7,32400.0,22.913,22.9666,22.8951,22.9576,32400.0
2015-05-07 12:20:00,25.7,25.7,25.64,25.65,23600.0,22.9576,22.9576,22.904,22.913,23600.0
2015-05-07 12:30:00,25.66,25.69,25.65,25.66,29200.0,22.9219,22.9487,22.913,22.9219,29200.0
2015-05-07 12:40:00,25.66,25.69,25.65,25.68,37300.0,22.9219,22.9487,22.913,22.9398,37300.0
2015-05-07 12:50:00,25.68,25.77,25.67,25.75,242900.0,22.9398,23.0202,22.9308,23.0023,242900.0
2015-05-07 13:00:00,25.76,25.78,25.73,25.74,47600.0,23.0112,23.0291,22.9844,22.9934,47600.0
2015-05-07 13:10:00,25.74,25.75,25.68,25.69,58300.0,22.9934,23.0023,22.9398,22.9487,58300.0
2015-05-07 13:20:00,25.68,25.68,25.64,25.66,22800.0,22.9398,22.9398,22.904,22.9219,22800.0
2015-05-07 13:30:00,25.65,25.69,25.64,25.67,48000.0,22.913,22.9487,22.904,22.9308,48000.0
2015-05-07 13:40:00,25.68,25.75,25.67,25.75,70400.0,22.9398,23.0023,22.9308,23.0023,70400.0
2015-05-07 13:50:00,25.75,25.75,25.72,25.74,43800.0,23.0023,23.0023,22.9755,22.9934,43800.0
2015-05-07 14:00:00,25.74,25.75,25.73,25.75,37300.0,22.9934,23.0023,22.9844,23.0023,37300.0
2015-05-07 14:10:00,25.75,25.79,25.75,25.78,51100.0,23.0023,23.038,23.0023,23.0291,51100.0
2015-05-07 14:20:00,25.78,25.78,25.74,25.78,25500.0,23.0291,23.0291,22.9934,23.0291,25500.0
2015-05-07 14:30:00,25.78,25.79,25.72,25.73,43400.0,23.0291,23.038,22.9755,22.9844,43400.0
2015-05-07 14:40:00,25.73,25.75,25.71,25.72,35600.0,22.9844,23.0023,22.9666,22.9755,35600.0
2015-05-07 14:50:00,25.72,25.79,25.72,25.78,36200.0,22.9755,23.038,22.9755,23.0291,36200.0
2015-05-07 15:00:00,25.78,25.8,25.77,25.78,68900.0,23.0291,23.047,23.0202,23.0291,68900.0
2015-05-07 15:10:00,25.78,25.81,25.76,25.79,90400.0,23.0291,23.0559,23.0112,23.038,90400.0
2015-05-07 15:20:00,25.78,25.79,25.75,25.75,63800.0,23.0291,23.038,23.0023,23.0023,63800.0
2015-05-07 15:30:00,25.76,25.77,25.74,25.74,104900.0,23.0112,23.0202,22.9934,22.9934,104900.0
2015-05-07 15:40:00,25.74,25.76,25.69,25.71,207500.0,22.9934,23.0112,22.9487,22.9666,207500.0
2015-05-07 15:50:00,25.72,25.75,25.7,25.72,351200.0,22.9755,23.0023,22.9576,22.9755,351200.0
2015-05-08 09:30:00,26.03,26.44,25.99,26.35,260700.0,23.2524,23.6187,23.2167,23.5383,260700.0
2015-05-08 09:40:00,26.34,26.45,26.28,26.36,311200.0,23.5293,23.6276,23.4758,23.5472,311200.0
2015-05-08 09:50:00,26.37,26.38,26.19,26.21,155800.0,23.5561,23.5651,23.3954,23.4132,155800.0
2015-05-08 10:00:00,26.19,26.29,26.17,26.23,83800.0,23.3954,23.4847,23.3775,23.4311,83800.0
2015-05-08 10:10:00,26.22,26.29,26.17,26.18,68700.0,23.4222,23.4847,23.3775,23.3864,68700.0
2015-05-08 10:20:00,26.19,26.2,26.04,26.09,61300.0,23.3954,23.4043,23.2614,23.306,61300.0
2015-05-08 10:30:00,26.09,26.11,26.03,26.11,50900.0,23.306,23.3239,23.2524,23.3239,50900.0
2015-05-08 10:40:00,26.11,26.13,26.08,26.12,61500.0,23.3239,23.3418,23.2971,23.3328,61500.0
2015-05-08 10:50:00,26.12,26.18,26.11,26.15,65200.0,23.3328,23.3864,23.3239,23.3596,65200.0
2015-05-08 11:00:00,26.15,26.15,26.06,26.09,71300.0,23.3596,23.3596,23.2792,23.306,71300.0
2015-05-08 11:10:00,26.1,26.15,26.09,26.11,24700.0,23.315,23.3596,23.306,23.3239,24700.0
2015-05-08 11:20:00,26.1,26.11,26.06,26.07,39300.0,23.315,23.3239,23.2792,23.2882,39300.0
2015-05-08 11:30:00,26.06,26.09,25.99,26.01,89100.0,23.2792,23.306,23.2167,23.2346,89100.0
2015-05-08 11:40:00,26.01,26.03,25.94,25.97,86400.0,23.2346,23.2524,23.172,23.1988,86400.0
2015-05-08 11:50:00,25.98,26.02,25.97,26.01,50600.0,23.2078,23.2435,23.1988,23.2346,50600.0
2015-05-08 12:00:00,26.02,26.02,25.97,25.97,60000.0,23.2435,23.2435,23.1988,23.1988,60000.0
2015-05-08 12:10:00,25.96,26.01,25.95,25.99,31000.0,23.1899,23.2346,23.181,23.2167,31000.0
2015-05-08 12:20:00,25.99,26.01,25.96,25.99,58700.0,23.2167,23.2346,23.1899,23.2167,58700.0
2015-05-08 12:30:00,25.98,25.99,25.94,25.94,55200.0,23.2078,23.2167,23.172,23.172,55200.0
2015-05-08 12:40:00,25.94,25.96,25.91,25.93,22000.0,23.172,23.1899,23.1452,23.1631,22000.0
2015-05-08 12:50:00,25.94,26.0,25.94,25.99,19700.0,23.172,23.2256,23.172,23.2167,19700.0
2015-05-08 13:00:00,25.98,26.01,25.95,25.99,41900.0,23.2078,23.2346,23.181,23.2167,41900.0
2015-05-08 13:10:00,25.99,26.05,25.97,26.0,242700.0,23.2167,23.2703,23.1988,23.2256,242700.0
2015-05-08 13:20:00,26.0,26.01,25.98,25.98,31000.0,23.2256,23.2346,23.2078,23.2078,31000.0
2015-05-08 13:30:00,25.99,25.99,25.89,25.89,93700.0,23.2167,23.2167,23.1274,23.1274,93700.0
2015-05-08 13:40:00,25.89,25.94,25.88,25.94,55000.0,23.1274,23.172,23.1184,23.172,55000.0
2015-05-08 13:50:00,25.94,25.97,25.94,25.96,28300.0,23.172,23.1988,23.172,23.1899,28300.0
2015-05-08 14:00:00,25.95,25.96,25.92,25.93,35300.0,23.181,23.1899,23.1542,23.1631,35300.0
2015-05-08 14:10:00,25.93,26.0,25.93,25.99,32300.0,23.1631,23.2256,23.1631,23.2167,32300.0
2015-05-08 14:20:00,25.99,26.0,25.95,25.97,47900.0,23.2167,23.2256,23.181,23.1988,47900.0
2015-05-08 14:30:00,25.98,25.98,25.92,25.93,51600.0,23.2078,23.2078,23.1542,23.1631,51600.0
2015-05-08 14:40:00,25.93,25.94,25.89,25.92,46500.0,23.1631,23.172,23.1274,23.1542,46500.0
2015-05-08 14:50:00,25.91,25.94,25.9,25.94,37600.0,23.1452,23.172,23.1363,23.172,37600.0
2015-05-08 15:00:00,25.94,25.96,25.91,25.94,37800.0,23.172,23.1899,23.1452,23.172,37800.0
2015-05-08 15:10:00,25.95,25.99,25.93,25.96,83600.0,23.181,23.2167,23.1631,23.1899,83600.0
2015-05-08 15:20:00,25.96,25.97,25.92,25.95,52500.0,23.1899,23.1988,23.1542,23.181,52500.0
2015-05-08 15:30:00,25.95,25.95,25.89,25.92,100200.0,23.181,23.181,23.1274,23.1542,100200.0
2015-05-08 15:40:00,25.92,25.97,25.91,25.93,92900.0,23.1542,23.1988,23.1452,23.1631,92900.0
2015-05-08 15:50:00,25.93,25.95,25.92,25.93,233400.0,23.1631,23.181,23.1542,23.1631,233400.0
2015-05-11 09:30:00,25.89,25.99,25.83,25.94,54600.0,23.1274,23.2167,23.0738,23.172,54600.0
2015-05-11 09:40:00,25.95,26.0,25.9,25.93,60000.0,23.181,23.2256,23.1363,23.1631,60000.0
2015-05-11 09:50:00,25.93,25.97,25.87,25.92,48000.0,23.1631,23.1988,23.1095,23.1542,48000.0
2015-05-11 10:00:00,25.92,25.94,25.89,25.91,38300.0,23.1542,23.172,23.1274,23.1452,38300.0
2015-05-11 10:10:00,25.91,25.92,25.87,25.87,40400.0,23.1452,23.1542,23.1095,23.1095,40400.0
2015-05-11 10:20:00,25.87,25.89,25.81,25.81,39600.0,23.1095,23.1274,23.0559,23.0559,39600.0
2015-05-11 10:30:00,25.81,25.83,25.79,25.82,60000.0,23.0559,23.0738,23.038,23.0648,60000.0
2015-05-11 10:40:00,25.82,25.9,25.81,25.9,37200.0,23.0648,23.1363,23.0559,23.1363,37200.0
2015-05-11 10:50:00,25.9,25.93,25.88,25.89,118400.0,23.1363,23.1631,23.1184,23.1274,118400.0
2015-05-11 11:00:00,25.88,25.89,25.84,25.85,25300.0,23.1184,23.1274,23.0827,23.0916,25300.0
2015-05-11 11:10:00,25.85,25.95,25.84,25.92,58000.0,23.0916,23.181,23.0827,23.1542,58000.0
2015-05-11 11:20:00,25.92,25.93,25.87,25.87,18500.0,23.1542,23.1631,23.1095,23.1095,18500.0
2015-05-11 11:30:00,25.87,25.87,25.79,25.8,121400.0,23.1095,23.1095,23.038,23.047,121400.0
2015-05-11 11:40:00,25.81,25.87,25.8,25.86,45600.0,23.0559,23.1095,23.047,23.1006,45600.0
2015-05-11 11:50:00,25.86,25.88,25.83,25.85,26000.0,23.1006,23.1184,23.0738,23.0916,26000.0
2015-05-11 12:00:00,25.84,25.84,25.76,25.76,29800.0,23.0827,23.0827,23.0112,23.0112,29800.0
2015-05-11 12:10:00,25.76,25.77,25.7,25.71,55600.0,23.0112,23.0202,22.9576,22.9666,55600.0
2015-05-11 12:20:00,25.71,25.74,25.69,25.69,94700.0,22.9666,22.9934,22.9487,22.9487,94700.0
2015-05-11 12:30:00,25.69,25.71,25.67,25.7,40300.0,22.9487,22.9666,22.9308,22.9576,40300.0
2015-05-11 12:40:00,25.69,25.71,25.64,25.64,59400.0,22.9487,22.9666,22.904,22.904,59400.0
2015-05-11 12:50:00,25.64,25.66,25.64,25.64,45500.0,22.904,22.9219,22.904,22.904,45500.0
2015-05-11 13:00:00,25.64,25.66,25.63,25.64,49600.0,22.904,22.9219,22.8951,22.904,49600.0
2015-05-11 13:10:00,25.64,25.69,25.64,25.67,54500.0,22.904,22.9487,22.904,22.9308,54500.0
2015-05-11 13:20:00,25.68,25.72,25.67,25.7,53000.0,22.9398,22.9755,22.9308,22.9576,53000.0
2015-05-11 13:30:00,25.7,25.7,25.67,25.67,30500.0,22.9576,22.9576,22.9308,22.9308,30500.0
2015-05-11 13:40:00,25.67,25.68,25.64,25.64,29700.0,22.9308,22.9398,22.904,22.904,29700.0
2015-05-11 13:50:00,25.64,25.69,25.64,25.66,40000.0,22.904,22.9487,22.904,22.9219,40000.0
2015-05-11 14:00:00,25.66,25.67,25.64,25.65,41800.0,22.9219,22.9308,22.904,22.913,41800.0
2015-05-11 14:10:00,25.64,25.65,25.58,25.6,75400.0,22.904,22.913,22.8504,22.8683,75400.0
2015-05-11 14:20:00,25.6,25.67,25.6,25.67,71900.0,22.8683,22.9308,22.8683,22.9308,71900.0
2015-05-11 14:30:00,25.66,25.67,25.64,25.64,63300.0,22.9219,22.9308,22.904,22.904,63300.0
2015-05-11 14:40:00,25.64,25.67,25.59,25.59,108500.0,22.904,22.9308,22.8594,22.8594,108500.0
2015-05-11 14:50:00,25.58,25.58,25.43,25.45,212800.0,22.8504,22.8504,22.7165,22.7343,212800.0
2015-05-11 15:00:00,25.45,25.45,25.37,25.4,547500.0,22.7343,22.7343,22.6629,22.6897,547500.0
2015-05-11 15:10:00,25.4,25.55,25.4,25.55,231100.0,22.6897,22.8236,22.6897,22.8236,231100.0
2015-05-11 15:20:00,25.55,25.58,25.51,25.53,184400.0,22.8236,22.8504,22.7879,22.8058,184400.0
2015-05-11 15:30:00,25.53,25.54,25.46,25.52,151400.0,22.8058,22.8147,22.7433,22.7968,151400.0
2015-05-11 15:40:00,25.52,25.53,25.45,25.46,204000.0,22.7968,22.8058,22.7343,22.7433,204000.0
2015-05-11 15:50:00,25.45,25.47,25.43,25.43,396600.0,22.7343,22.7522,22.7165,22.7165,396600.0
2015-05-12 09:30:00,25.24,25.37,25.1,25.14,222400.0,22.5467,22.6629,22.4217,22.4574,222400.0
2015-05-12 09:40:00,25.14,25.25,25.13,25.13,276400.0,22.4574,22.5557,22.4485,22.4485,276400.0
2015-05-12 09:50:00,25.12,25.21,25.1,25.11,70300.0,22.4395,22.5199,22.4217,22.4306,70300.0
2015-05-12 10:00:00,25.1,25.21,25.08,25.19,110900.0,22.4217,22.5199,22.4038,22.5021,110900.0
2015-05-12 10:10:00,25.19,25.24,25.15,25.17,69500.0,22.5021,22.5467,22.4663,22.4842,69500.0
2015-05-12 10:20:00,25.17,25.18,25.08,25.09,93300.0,22.4842,22.4931,22.4038,22.4127,93300.0
2015-05-12 10:30:00,25.09,25.21,25.09,25.21,98700.0,22.4127,22.5199,22.4127,22.5199,98700.0
2015-05-12 10:40:00,25.22,25.42,25.22,25.37,114300.0,22.5289,22.7075,22.5289,22.6629,114300.0
2015-05-12 10:50:00,25.36,25.39,25.25,25.27,69300.0,22.6539,22.6807,22.5557,22.5735,69300.0
2015-05-12 11:00:00,25.27,25.38,25.26,25.34,61400.0,22.5735,22.6718,22.5646,22.6361,61400.0
2015-05-12 11:10:00,25.34,25.34,25.22,25.25,71300.0,22.6361,22.6361,22.5289,22.5557,71300.0
2015-05-12 11:20:00,25.25,25.33,25.25,25.32,75000.0,22.5557,22.6271,22.5557,22.6182,75000.0
2015-05-12 11:30:00,25.31,25.34,25.28,25.32,30800.0,22.6093,22.6361,22.5825,22.6182,30800.0
2015-05-12 11:40:00,25.33,25.46,25.31,25.43,59300.0,22.6271,22.7433,22.6093,22.7165,59300.0
2015-05-12 11:50:00,25.43,25.44,25.39,25.4,58600.0,22.7165,22.7254,22.6807,22.6897,58600.0
2015-05-12 12:00:00,25.39,25.42,25.37,25.38,24200.0,22.6807,22.7075,22.6629,22.6718,24200.0
2015-05-12 12:10:00,25.37,25.38,25.29,25.29,133200.0,22.6629,22.6718,22.5914,22.5914,133200.0
2015-05-12 12:20:00,25.3,25.32,25.27,25.29,153400.0,22.6003,22.6182,22.5735,22.5914,153400.0
2015-05-12 12:30:00,25.29,25.37,25.29,25.36,29100.0,22.5914,22.6629,22.5914,22.6539,29100.0
2015-05-12 12:40:00,25.37,25.4,25.37,25.4,21500.0,22.6629,22.6897,22.6629,22.6897,21500.0
2015-05-12 12:50:00,25.41,25.44,25.39,25.39,33200.0,22.6986,22.7254,22.6807,22.6807,33200.0
2015-05-12 13:00:00,25.4,25.43,25.37,25.42,49300.0,22.6897,22.7165,22.6629,22.7075,49300.0
2015-05-12 13:10:00,25.42,25.51,25.42,25.51,52600.0,22.7075,22.7879,22.7075,22.7879,52600.0
2015-05-12 13:20:00,25.51,25.51,25.47,25.47,40000.0,22.7879,22.7879,22.7522,22.7522,40000.0
2015-05-12 13:30:00,25.47,25.49,25.45,25.47,42200.0,22.7522,22.7701,22.7343,22.7522,42200.0
2015-05-12 13:40:00,25.47,25.51,25.46,25.48,79100.0,22.7522,22.7879,22.7433,22.7611,79100.0
2015-05-12 13:50:00,25.48,25.5,25.46,25.48,54600.0,22.7611,22.779,22.7433,22.7611,54600.0
2015-05-12 14:00:00,25.48,25.56,25.47,25.55,86300.0,22.7611,22.8326,22.7522,22.8236,86300.0
2015-05-12 14:10:00,25.55,25.56,25.48,25.51,46400.0,22.8236,22.8326,22.7611,22.7879,46400.0
2015-05-12 14:20:00,25.51,25.59,25.5,25.58,71400.0,22.7879,22.8594,22.779,22.8504,71400.0
2015-05-12 14:30:00,25.57,25.6,25.53,25.56,56100.0,22.8415,22.8683,22.8058,22.8326,56100.0
2015-05-12 14:40:00,25.56,25.58,25.47,25.49,73400.0,22.8326,22.8504,22.7522,22.7701,73400.0
2015-05-12 14:50:00,25.49,25.49,25.39,25.4,93400.0,22.7701,22.7701,22.6807,22.6897,93400.0
2015-05-12 15:00:00,25.41,25.47,25.39,25.44,98100.0,22.6986,22.7522,22.6807,22.7254,98100.0
2015-05-12 15:10:00,25.44,25.47,25.42,25.44,102500.0,22.7254,22.7522,22.7075,22.7254,102500.0
2015-05-12 15:20:00,25.43,25.47,25.43,25.46,94300.0,22.7165,22.7522,22.7165,22.7433,94300.0
2015-05-12 15:30:00,25.47,25.51,25.45,25.48,149200.0,22.7522,22.7879,22.7343,22.7611,149200.0
2015-05-12 15:40:00,25.47,25.49,25.44,25.46,142600.0,22.7522,22.7701,22.7254,22.7433,142600.0
2015-05-12 15:50:00,25.46,25.48,25.44,25.45,213800.0,22.7433,22.7611,22.7254,22.7343,213800.0
2015-05-13 09:30:00,25.48,25.72,25.45,25.57,107100.0,22.8174,23.0323,22.7905,22.898,107100.0
2015-05-13 09:40:00,25.55,25.59,25.49,25.53,58000.0,22.8801,22.9159,22.8263,22.8622,58000.0
2015-05-13 09:50:00,25.54,25.57,25.47,25.49,38500.0,22.8711,22.898,22.8084,22.8263,38500.0
2015-05-13 10:00:00,25.49,25.52,25.45,25.5,69800.0,22.8263,22.8532,22.7905,22.8353,69800.0
2015-05-13 10:10:00,25.51,25.57,25.46,25.46,65300.0,22.8443,22.898,22.7995,22.7995,65300.0
2015-05-13 10:20:00,25.46,25.55,25.45,25.55,89000.0,22.7995,22.8801,22.7905,22.8801,89000.0
2015-05-13 10:30:00,25.55,25.55,25.47,25.48,73600.0,22.8801,22.8801,22.8084,22.8174,73600.0
2015-05-13 10:40:00,25.47,25.52,25.43,25.44,57100.0,22.8084,22.8532,22.7726,22.7816,57100.0
2015-05-13 10:50:00,25.44,25.47,25.35,25.35,69300.0,22.7816,22.8084,22.701,22.701,69300.0
2015-05-13 11:00:00,25.36,25.45,25.35,25.43,82000.0,22.7099,22.7905,22.701,22.7726,82000.0
2015-05-13 11:10:00,25.42,25.47,25.41,25.46,33200.0,22.7637,22.8084,22.7547,22.7995,33200.0
2015-05-13 11:20:00,25.46,25.47,25.39,25.39,15300.0,22.7995,22.8084,22.7368,22.7368,15300.0
2015-05-13 11:30:00,25.39,25.47,25.39,25.43,59400.0,22.7368,22.8084,22.7368,22.7726,59400.0
2015-05-13 11:40:00,25.43,25.48,25.43,25.45,29200.0,22.7726,22.8174,22.7726,22.7905,29200.0
2015-05-13 11:50:00,25.45,25.45,25.32,25.35,107200.0,22.7905,22.7905,22.6741,22.701,107200.0
2015-05-13 12:00:00,25.35,25.38,25.34,25.34,56000.0,22.701,22.7278,22.692,22.692,56000.0
2015-05-13 12:10:00,25.33,25.36,25.33,25.34,20300.0,22.6831,22.7099,22.6831,22.692,20300.0
2015-05-13 12:20:00,25.33,25.34,25.28,25.32,39500.0,22.6831,22.692,22.6383,22.6741,39500.0
2015-05-13 12:30:00,25.32,25.38,25.31,25.36,40600.0,22.6741,22.7278,22.6652,22.7099,40600.0
2015-05-13 12:40:00,25.36,25.42,25.36,25.41,29100.0,22.7099,22.7637,22.7099,22.7547,29100.0
2015-05-13 12:50:00,25.41,25.41,25.35,25.39,30300.0,22.7547,22.7547,22.701,22.7368,30300.0
2015-05-13 13:00:00,25.37,25.44,25.37,25.43,27400.0,22.7189,22.7816,22.7189,22.7726,27400.0
2015-05-13 13:10:00,25.43,25.46,25.42,25.43,14900.0,22.7726,22.7995,22.7637,22.7726,14900.0
2015-05-13 13:20:00,25.42,25.46,25.41,25.46,22500.0,22.7637,22.7995,22.7547,22.7995,22500.0
2015-05-13 13:30:00,25.45,25.47,25.44,25.45,36000.0,22.7905,22.8084,22.7816,22.7905,36000.0
2015-05-13 13:40:00,25.45,25.48,25.44,25.45,16600.0,22.7905,22.8174,22.7816,22.7905,16600.0
2015-05-13 13:50:00,25.43,25.43,25.39,25.41,26800.0,22.7726,22.7726,22.7368,22.7547,26800.0
2015-05-13 14:00:00,25.42,25.42,25.3,25.3,74800.0,22.7637,22.7637,22.6562,22.6562,74800.0
2015-05-13 14:10:00,25.31,25.34,25.28,25.3,33100.0,22.6652,22.692,22.6383,22.6562,33100.0
2015-05-13 14:20:00,25.3,25.32,25.25,25.31,41300.0,22.6562,22.6741,22.6114,22.6652,41300.0
2015-05-13 14:30:00,25.31,25.35,25.3,25.32,49000.0,22.6652,22.701,22.6562,22.6741,49000.0
2015-05-13 14:40:00,25.32,25.37,25.32,25.35,46700.0,22.6741,22.7189,22.6741,22.701,46700.0
2015-05-13 14:50:00,25.35,25.36,25.31,25.33,26500.0,22.701,22.7099,22.6652,22.6831,26500.0
2015-05-13 15:00:00,25.33,25.36,25.32,25.33,48700.0,22.6831,22.7099,22.6741,22.6831,48700.0
2015-05-13 15:10:00,25.33,25.34,25.32,25.34,40600.0,22.6831,22.692,22.6741,22.692,40600.0
2015-05-13 15:20:00,25.34,25.34,25.29,25.3,53800.0,22.692,22.692,22.6472,22.6562,53800.0
2015-05-13 15:30:00,25.29,25.31,25.27,25.28,68200.0,22.6472,22.6652,22.6293,22.6383,68200.0
2015-05-13 15:40:00,25.28,25.31,25.28,25.3,138200.0,22.6383,22.6652,22.6383,22.6562,138200.0
2015-05-13 15:50:00,25.3,25.3,25.27,25.28,272800.0,22.6562,22.6562,22.6293,22.6383,272800.0
2015-05-14 09:30:00,25.48,25.54,25.4,25.43,134000.0,22.8174,22.8711,22.7457,22.7726,134000.0
2015-05-14 09:40:00,25.43,25.47,25.33,25.34,129400.0,22.7726,22.8084,22.6831,22.692,129400.0
2015-05-14 09:50:00,25.35,25.43,25.32,25.41,59100.0,22.701,22.7726,22.6741,22.7547,59100.0
2015-05-14 10:00:00,25.42,25.49,25.39,25.49,74500.0,22.7637,22.8263,22.7368,22.8263,74500.0
2015-05-14 10:10:00,25.49,25.54,25.46,25.46,69400.0,22.8263,22.8711,22.7995,22.7995,69400.0
2015-05-14 10:20:00,25.48,25.51,25.44,25.46,37900.0,22.8174,22.8443,22.7816,22.7995,37900.0
2015-05-14 10:30:00,25.45,25.61,25.45,25.61,45300.0,22.7905,22.9338,22.7905,22.9338,45300.0
2015-05-14 10:40:00,25.61,25.65,25.59,25.63,61700.0,22.9338,22.9696,22.9159,22.9517,61700.0
2015-05-14 10:50:00,25.62,25.63,25.57,25.59,50300.0,22.9428,22.9517,22.898,22.9159,50300.0
2015-05-14 11:00:00,25.58,25.61,25.55,25.58,40800.0,22.9069,22.9338,22.8801,22.9069,40800.0
2015-05-14 11:10:00,25.57,25.58,25.52,25.55,41500.0,22.898,22.9069,22.8532,22.8801,41500.0
2015-05-14 11:20:00,25.55,25.55,25.46,25.53,41400.0,22.8801,22.8801,22.7995,22.8622,41400.0
2015-05-14 11:30:00,25.54,25.54,25.46,25.5,34000.0,22.8711,22.8711,22.7995,22.8353,34000.0
2015-05-14 11:40:00,25.49,25.52,25.46,25.48,32300.0,22.8263,22.8532,22.7995,22.8174,32300.0
2015-05-14 11:50:00,25.49,25.53,25.48,25.52,77800.0,22.8263,22.8622,22.8174,22.8532,77800.0
2015-05-14 12:00:00,25.52,25.56,25.51,25.54,52900.0,22.8532,22.889,22.8443,22.8711,52900.0
2015-05-14 12:10:00,25.55,25.56,25.52,25.53,50500.0,22.8801,22.889,22.8532,22.8622,50500.0
2015-05-14 12:20:00,25.54,25.6,25.54,25.59,50300.0,22.8711,22.9249,22.8711,22.9159,50300.0
2015-05-14 12:30:00,25.59,25.63,25.59,25.62,60600.0,22.9159,22.9517,22.9159,22.9428,60600.0
2015-05-14 12:40:00,25.62,25.64,25.6,25.62,47500.0,22.9428,22.9607,22.9249,22.9428,47500.0
2015-05-14 12:50:00,25.63,25.68,25.62,25.67,50800.0,22.9517,22.9965,22.9428,22.9875,50800.0
2015-05-14 13:00:00,25.67,25.69,25.65,25.65,43100.0,22.9875,23.0054,22.9696,22.9696,43100.0
2015-05-14 13:10:00,25.65,25.67,25.65,25.66,42400.0,22.9696,22.9875,22.9696,22.9786,42400.0
2015-05-14 13:20:00,25.66,25.74,25.65,25.72,62400.0,22.9786,23.0502,22.9696,23.0323,62400.0
2015-05-14 13:30:00,25.72,25.76,25.71,25.75,87400.0,23.0323,23.0681,23.0234,23.0592,87400.0
2015-05-14 13:40:00,25.75,25.77,25.73,25.74,107300.0,23.0592,23.0771,23.0413,23.0502,107300.0
2015-05-14 13:50:00,25.74,25.75,25.73,25.75,50100.0,23.0502,23.0592,23.0413,23.0592,50100.0
2015-05-14 14:00:00,25.75,25.8,25.74,25.8,85300.0,23.0592,23.104,23.0502,23.104,85300.0
2015-05-14 14:10:00,25.8,25.83,25.79,25.82,76300.0,23.104,23.1308,23.095,23.1219,76300.0
2015-05-14 14:20:00,25.83,25.87,25.82,25.85,133300.0,23.1308,23.1666,23.1219,23.1487,133300.0
2015-05-14 14:30:00,25.84,25.85,25.77,25.78,146100.0,23.1398,23.1487,23.0771,23.086,146100.0
2015-05-14 14:40:00,25.78,25.78,25.76,25.76,32400.0,23.086,23.086,23.0681,23.0681,32400.0
2015-05-14 14:50:00,25.77,25.86,25.76,25.85,96100.0,23.0771,23.1577,23.0681,23.1487,96100.0
2015-05-14 15:00:00,25.85,25.87,25.82,25.87,133300.0,23.1487,23.1666,23.1219,23.1666,133300.0
2015-05-14 15:10:00,25.86,25.87,25.78,25.79,78000.0,23.1577,23.1666,23.086,23.095,78000.0
2015-05-14 15:20:00,25.79,25.82,25.79,25.81,84900.0,23.095,23.1219,23.095,23.1129,84900.0
2015-05-14 15:30:00,25.8,25.82,25.75,25.76,167600.0,23.104,23.1219,23.0592,23.0681,167600.0
2015-05-14 15:40:00,25.75,25.78,25.75,25.75,157300.0,23.0592,23.086,23.0592,23.0592,157300.0
2015-05-14 15:50:00,25.75,25.79,25.75,25.78,303400.0,23.0592,23.095,23.0592,23.086,303400.0
2015-05-15 09:30:00,25.78,25.82,25.6,25.7,229800.0,23.086,23.1219,22.9249,23.0144,229800.0
2015-05-15 09:40:00,25.7,25.7,25.56,25.59,99300.0,23.0144,23.0144,22.889,22.9159,99300.0
2015-05-15 09:50:00,25.59,25.59,25.47,25.51,78600.0,22.9159,22.9159,22.8084,22.8443,78600.0
2015-05-15 10:00:00,25.51,25.64,25.49,25.6,92500.0,22.8443,22.9607,22.8263,22.9249,92500.0
2015-05-15 10:10:00,25.59,25.74,25.55,25.69,78700.0,22.9159,23.0502,22.8801,23.0054,78700.0
2015-05-15 10:20:00,25.69,25.76,25.65,25.75,111300.0,23.0054,23.0681,22.9696,23.0592,111300.0
2015-05-15 10:30:00,25.75,25.89,25.74,25.85,227200.0,23.0592,23.1845,23.0502,23.1487,227200.0
2015-05-15 10:40:00,25.85,26.02,25.85,25.96,165500.0,23.1487,23.301,23.1487,23.2472,165500.0
2015-05-15 10:50:00,25.95,26.06,25.94,26.05,214600.0,23.2383,23.3368,23.2293,23.3278,214600.0
2015-05-15 11:00:00,26.05,26.05,25.98,25.98,150000.0,23.3278,23.3278,23.2651,23.2651,150000.0
2015-05-15 11:10:00,25.98,25.99,25.9,25.9,51900.0,23.2651,23.2741,23.1935,23.1935,51900.0
2015-05-15 11:20:00,25.9,25.96,25.89,25.9,56200.0,23.1935,23.2472,23.1845,23.1935,56200.0
2015-05-15 11:30:00,25.9,25.93,25.88,25.89,38200.0,23.1935,23.2204,23.1756,23.1845,38200.0
2015-05-15 11:40:00,25.89,25.89,25.85,25.85,40500.0,23.1845,23.1845,23.1487,23.1487,40500.0
2015-05-15 11:50:00,25.86,25.92,25.84,25.89,109500.0,23.1577,23.2114,23.1398,23.1845,109500.0
2015-05-15 12:00:00,25.9,25.91,25.86,25.86,35200.0,23.1935,23.2025,23.1577,23.1577,35200.0
2015-05-15 12:10:00,25.87,25.89,25.85,25.88,24100.0,23.1666,23.1845,23.1487,23.1756,24100.0
2015-05-15 12:20:00,25.88,25.9,25.87,25.87,19900.0,23.1756,23.1935,23.1666,23.1666,19900.0
2015-05-15 12:30:00,25.87,25.92,25.87,25.9,28200.0,23.1666,23.2114,23.1666,23.1935,28200.0
2015-05-15 12:40:00,25.9,25.93,25.89,25.92,20000.0,23.1935,23.2204,23.1845,23.2114,20000.0
2015-05-15 12:50:00,25.92,25.92,25.88,25.9,23400.0,23.2114,23.2114,23.1756,23.1935,23400.0
2015-05-15 13:00:00,25.9,26.05,25.89,26.04,80300.0,23.1935,23.3278,23.1845,23.3189,80300.0
2015-05-15 13:10:00,26.05,26.12,26.03,26.11,271800.0,23.3278,23.3905,23.3099,23.3816,271800.0
2015-05-15 13:20:00,26.12,26.13,26.08,26.1,71000.0,23.3905,23.3995,23.3547,23.3726,71000.0
2015-05-15 13:30:00,26.1,26.1,26.03,26.06,65200.0,23.3726,23.3726,23.3099,23.3368,65200.0
2015-05-15 13:40:00,26.07,26.07,26.05,26.05,35200.0,23.3457,23.3457,23.3278,23.3278,35200.0
2015-05-15 13:50:00,26.06,26.12,26.05,26.1,186900.0,23.3368,23.3905,23.3278,23.3726,186900.0
2015-05-15 14:00:00,26.11,26.13,26.1,26.13,59700.0,23.3816,23.3995,23.3726,23.3995,59700.0
2015-05-15 14:10:00,26.13,26.14,26.12,26.13,69000.0,23.3995,23.4084,23.3905,23.3995,69000.0
2015-05-15 14:20:00,26.13,26.16,26.12,26.16,59800.0,23.3995,23.4263,23.3905,23.4263,59800.0
2015-05-15 14:30:00,26.16,26.19,26.14,26.19,105000.0,23.4263,23.4532,23.4084,23.4532,105000.0
2015-05-15 14:40:00,26.19,26.22,26.18,26.21,187600.0,23.4532,23.4801,23.4442,23.4711,187600.0
2015-05-15 14:50:00,26.21,26.23,26.17,26.2,238900.0,23.4711,23.489,23.4353,23.4622,238900.0
2015-05-15 15:00:00,26.2,26.23,26.18,26.23,116200.0,23.4622,23.489,23.4442,23.489,116200.0
2015-05-15 15:10:00,26.23,26.3,26.22,26.27,285100.0,23.489,23.5517,23.4801,23.5248,285100.0
2015-05-15 15:20:00,26.27,26.28,26.24,26.27,194500.0,23.5248,23.5338,23.498,23.5248,194500.0
2015-05-15 15:30:00,26.27,26.28,26.22,26.22,288300.0,23.5248,23.5338,23.4801,23.4801,288300.0
2015-05-15 15:40:00,26.22,26.23,26.18,26.23,407300.0,23.4801,23.489,23.4442,23.489,407300.0
2015-05-15 15:50:00,26.23,26.31,26.22,26.31,990100.0,23.489,23.5607,23.4801,23.5607,990100.0
2015-05-18 09:30:00,26.3,26.3,26.12,26.25,148900.0,23.5517,23.5517,23.3905,23.5069,148900.0
2015-05-18 09:40:00,26.24,26.45,26.17,26.4,167400.0,23.498,23.686,23.4353,23.6413,167400.0
2015-05-18 09:50:00,26.39,26.48,26.35,26.36,190200.0,23.6323,23.7129,23.5965,23.6054,190200.0
2015-05-18 10:00:00,26.36,26.36,26.2,26.2,326000.0,23.6054,23.6054,23.4622,23.4622,326000.0
2015-05-18 10:10:00,26.21,26.21,26.11,26.18,90300.0,23.4711,23.4711,23.3816,23.4442,90300.0
2015-05-18 10:20:00,26.17,26.27,26.16,26.24,101400.0,23.4353,23.5248,23.4263,23.498,101400.0
2015-05-18 10:30:00,26.24,26.27,26.21,26.21,65900.0,23.498,23.5248,23.4711,23.4711,65900.0
2015-05-18 10:40:00,26.21,26.36,26.2,26.3,179800.0,23.4711,23.6054,23.4622,23.5517,179800.0
2015-05-18 10:50:00,26.29,26.41,26.27,26.4,95000.0,23.5427,23.6502,23.5248,23.6413,95000.0
2015-05-18 11:00:00,26.39,26.41,26.35,26.39,87800.0,23.6323,23.6502,23.5965,23.6323,87800.0
2015-05-18 11:10:00,26.39,26.41,26.33,26.36,110200.0,23.6323,23.6502,23.5786,23.6054,110200.0
2015-05-18 11:20:00,26.36,26.42,26.35,26.39,88300.0,23.6054,23.6592,23.5965,23.6323,88300.0
2015-05-18 11:30:00,26.39,26.45,26.35,26.42,123200.0,23.6323,23.686,23.5965,23.6592,123200.0
2015-05-18 11:40:00,26.42,26.46,26.39,26.39,119500.0,23.6592,23.695,23.6323,23.6323,119500.0
2015-05-18 11:50:00,26.38,26.43,26.37,26.42,115500.0,23.6233,23.6681,23.6144,23.6592,115500.0
2015-05-18 12:00:00,26.41,26.42,26.35,26.38,102900.0,23.6502,23.6592,23.5965,23.6233,102900.0
2015-05-18 12:10:00,26.38,26.4,26.35,26.35,83800.0,23.6233,23.6413,23.5965,23.5965,83800.0
2015-05-18 12:20:00,26.36,26.38,26.32,26.34,73700.0,23.6054,23.6233,23.5696,23.5875,73700.0
2015-05-18 12:30:00,26.33,26.37,26.32,26.37,66100.0,23.5786,23.6144,23.5696,23.6144,66100.0
2015-05-18 12:40:00,26.37,26.37,26.34,26.37,26100.0,23.6144,23.6144,23.5875,23.6144,26100.0
2015-05-18 12:50:00,26.37,26.37,26.33,26.36,36700.0,23.6144,23.6144,23.5786,23.6054,36700.0
2015-05-18 13:00:00,26.35,26.36,26.3,26.31,45500.0,23.5965,23.6054,23.5517,23.5607,45500.0
2015-05-18 13:10:00,26.31,26.31,26.23,26.26,47200.0,23.5607,23.5607,23.489,23.5159,47200.0
2015-05-18 13:20:00,26.25,26.3,26.24,26.29,57300.0,23.5069,23.5517,23.498,23.5427,57300.0
2015-05-18 13:30:00,26.28,26.32,26.25,26.3,88800.0,23.5338,23.5696,23.5069,23.5517,88800.0
2015-05-18 13:40:00,26.3,26.34,26.28,26.3,118000.0,23.5517,23.5875,23.5338,23.5517,118000.0
2015-05-18 13:50:00,26.31,26.35,26.3,26.31,58400.0,23.5607,23.5965,23.5517,23.5607,58400.0
2015-05-18 14:00:00,26.31,26.33,26.26,26.29,134400.0,23.5607,23.5786,23.5159,23.5427,134400.0
2015-05-18 14:10:00,26.28,26.39,26.28,26.38,58800.0,23.5338,23.6323,23.5338,23.6233,58800.0
2015-05-18 14:20:00,26.38,26.43,26.35,26.43,74000.0,23.6233,23.6681,23.5965,23.6681,74000.0
2015-05-18 14:30:00,26.43,26.47,26.41,26.47,75100.0,23.6681,23.7039,23.6502,23.7039,75100.0
2015-05-18 14:40:00,26.46,26.5,26.45,26.46,115400.0,23.695,23.7308,23.686,23.695,115400.0
2015-05-18 14:50:00,26.46,26.5,26.45,26.46,70200.0,23.695,23.7308,23.686,23.695,70200.0
2015-05-18 15:00:00,26.45,26.5,26.44,26.47,79900.0,23.686,23.7308,23.6771,23.7039,79900.0
2015-05-18 15:10:00,26.47,26.55,26.47,26.53,79700.0,23.7039,23.7756,23.7039,23.7577,79700.0
2015-05-18 15:20:00,26.54,26.57,26.49,26.49,85900.0,23.7666,23.7935,23.7218,23.7218,85900.0
2015-05-18 15:30:00,26.5,26.53,26.49,26.53,156400.0,23.7308,23.7577,23.7218,23.7577,156400.0
2015-05-18 15:40:00,26.53,26.54,26.46,26.47,147000.0,23.7577,23.7666,23.695,23.7039,147000.0
2015-05-18 15:50:00,26.47,26.48,26.45,26.47,404400.0,23.7039,23.7129,23.686,23.7039,404400.0
2015-05-19 09:30:00,27.2,27.47,27.01,27.02,717800.0,24.3577,24.5994,24.1875,24.1965,717800.0
2015-05-19 09:40:00,27.03,27.05,26.86,26.9,251200.0,24.2054,24.2233,24.0532,24.089,251200.0
2015-05-19 09:50:00,26.9,26.93,26.83,26.83,184900.0,24.089,24.1159,24.0263,24.0263,184900.0
2015-05-19 10:00:00,26.84,26.85,26.69,26.7,202500.0,24.0353,24.0442,23.9009,23.9099,202500.0
2015-05-19 10:10:00,26.69,26.77,26.67,26.68,195800.0,23.9009,23.9726,23.883,23.892,195800.0
2015-05-19 10:20:00,26.68,26.74,26.67,26.72,107400.0,23.892,23.9457,23.883,23.9278,107400.0
2015-05-19 10:30:00,26.72,26.72,26.61,26.69,165800.0,23.9278,23.9278,23.8293,23.9009,165800.0
2015-05-19 10:40:00,26.68,26.77,26.68,26.75,147500.0,23.892,23.9726,23.892,23.9547,147500.0
2015-05-19 10:50:00,26.74,26.8,26.7,26.78,160400.0,23.9457,23.9995,23.9099,23.9815,160400.0
2015-05-19 11:00:00,26.78,26.83,26.76,26.81,141500.0,23.9815,24.0263,23.9636,24.0084,141500.0
2015-05-19 11:10:00,26.82,26.88,26.8,26.87,106700.0,24.0174,24.0711,23.9995,24.0621,106700.0
2015-05-19 11:20:00,26.87,26.89,26.79,26.81,130700.0,24.0621,24.08,23.9905,24.0084,130700.0
2015-05-19 11:30:00,26.81,26.89,26.8,26.88,164000.0,24.0084,24.08,23.9995,24.0711,164000.0
2015-05-19 11:40:00,26.88,27.0,26.87,26.99,202600.0,24.0711,24.1786,24.0621,24.1696,202600.0
2015-05-19 11:50:00,26.98,26.99,26.87,26.87,105900.0,24.1606,24.1696,24.0621,24.0621,105900.0
2015-05-19 12:00:00,26.87,26.89,26.85,26.88,53100.0,24.0621,24.08,24.0442,24.0711,53100.0
2015-05-19 12:10:00,26.88,26.89,26.84,26.84,54600.0,24.0711,24.08,24.0353,24.0353,54600.0
2015-05-19 12:20:00,26.84,26.85,26.8,26.8,59400.0,24.0353,24.0442,23.9995,23.9995,59400.0
2015-05-19 12:30:00,26.8,26.91,26.77,26.89,117600.0,23.9995,24.098,23.9726,24.08,117600.0
2015-05-19 12:40:00,26.89,26.93,26.88,26.92,56200.0,24.08,24.1159,24.0711,24.1069,56200.0
2015-05-19 12:50:00,26.91,26.92,26.82,26.87,66000.0,24.098,24.1069,24.0174,24.0621,66000.0
2015-05-19 13:00:00,26.87,26.88,26.81,26.82,39600.0,24.0621,24.0711,24.0084,24.0174,39600.0
2015-05-19 13:10:00,26.82,26.86,26.8,26.86,50400.0,24.0174,24.0532,23.9995,24.0532,50400.0
2015-05-19 13:20:00,26.87,26.88,26.84,26.88,52500.0,24.0621,24.0711,24.0353,24.0711,52500.0
2015-05-19 13:30:00,26.87,26.99,26.87,26.99,87200.0,24.0621,24.1696,24.0621,24.1696,87200.0
2015-05-19 13:40:00,26.98,27.03,26.96,26.97,181700.0,24.1606,24.2054,24.1427,24.1517,181700.0
2015-05-19 13:50:00,26.96,26.98,26.94,26.98,68000.0,24.1427,24.1606,24.1248,24.1606,68000.0
2015-05-19 14:00:00,26.98,27.01,26.95,27.0,74100.0,24.1606,24.1875,24.1338,24.1786,74100.0
2015-05-19 14:10:00,27.0,27.0,26.94,26.97,157600.0,24.1786,24.1786,24.1248,24.1517,157600.0
2015-05-19 14:20:00,26.96,26.99,26.94,26.95,135600.0,24.1427,24.1696,24.1248,24.1338,135600.0
2015-05-19 14:30:00,26.95,26.95,26.85,26.86,139800.0,24.1338,24.1338,24.0442,24.0532,139800.0
2015-05-19 14:40:00,26.86,26.87,26.82,26.86,73200.0,24.0532,24.0621,24.0174,24.0532,73200.0
2015-05-19 14:50:00,26.86,26.86,26.82,26.83,64800.0,24.0532,24.0532,24.0174,24.0263,64800.0
2015-05-19 15:00:00,26.83,26.85,26.82,26.82,120000.0,24.0263,24.0442,24.0174,24.0174,120000.0
2015-05-19 15:10:00,26.82,26.83,26.74,26.76,145400.0,24.0174,24.0263,23.9457,23.9636,145400.0
2015-05-19 15:20:00,26.76,26.78,26.73,26.76,136700.0,23.9636,23.9815,23.9368,23.9636,136700.0
2015-05-19 15:30:00,26.76,26.79,26.75,26.78,163700.0,23.9636,23.9905,23.9547,23.9815,163700.0
2015-05-19 15:40:00,26.77,26.78,26.69,26.76,201600.0,23.9726,23.9815,23.9009,23.9636,201600.0
2015-05-19 15:50:00,26.76,26.79,26.73,26.77,388800.0,23.9636,23.9905,23.9368,23.9726,388800.0
2015-05-20 09:30:00,26.85,26.93,26.4,26.62,166000.0,24.0442,24.1159,23.6413,23.8383,166000.0
2015-05-20 09:40:00,26.61,26.62,26.47,26.58,138400.0,23.8293,23.8383,23.7039,23.8024,138400.0
2015-05-20 09:50:00,26.57,26.62,26.55,26.55,154700.0,23.7935,23.8383,23.7756,23.7756,154700.0
2015-05-20 10:00:00,26.55,26.67,26.5,26.67,122200.0,23.7756,23.883,23.7308,23.883,122200.0
2015-05-20 10:10:00,26.66,26.67,26.56,26.64,78700.0,23.8741,23.883,23.7845,23.8562,78700.0
2015-05-20 10:20:00,26.64,26.7,26.6,26.62,84900.0,23.8562,23.9099,23.8204,23.8383,84900.0
2015-05-20 10:30:00,26.63,26.66,26.58,26.66,100200.0,23.8472,23.8741,23.8024,23.8741,100200.0
2015-05-20 10:40:00,26.65,26.72,26.65,26.65,156800.0,23.8651,23.9278,23.8651,23.8651,156800.0
2015-05-20 10:50:00,26.65,26.69,26.6,26.6,68000.0,23.8651,23.9009,23.8204,23.8204,68000.0
2015-05-20 11:00:00,26.61,26.62,26.56,26.57,79900.0,23.8293,23.8383,23.7845,23.7935,79900.0
2015-05-20 11:10:00,26.57,26.61,26.56,26.61,63400.0,23.7935,23.8293,23.7845,23.8293,63400.0
2015-05-20 11:20:00,26.61,26.65,26.59,26.59,183500.0,23.8293,23.8651,23.8114,23.8114,183500.0
2015-05-20 11:30:00,26.6,26.65,26.6,26.64,99800.0,23.8204,23.8651,23.8204,23.8562,99800.0
2015-05-20 11:40:00,26.64,26.7,26.64,26.7,86200.0,23.8562,23.9099,23.8562,23.9099,86200.0
2015-05-20 11:50:00,26.7,26.75,26.66,26.74,140400.0,23.9099,23.9547,23.8741,23.9457,140400.0
2015-05-20 12:00:00,26.74,26.78,26.71,26.78,70400.0,23.9457,23.9815,23.9189,23.9815,70400.0
2015-05-20 12:10:00,26.78,26.81,26.76,26.78,53800.0,23.9815,24.0084,23.9636,23.9815,53800.0
2015-05-20 12:20:00,26.79,26.83,26.77,26.77,64700.0,23.9905,24.0263,23.9726,23.9726,64700.0
2015-05-20 12:30:00,26.77,26.88,26.76,26.88,101200.0,23.9726,24.0711,23.9636,24.0711,101200.0
2015-05-20 12:40:00,26.87,26.88,26.82,26.83,44500.0,24.0621,24.0711,24.0174,24.0263,44500.0
2015-05-20 12:50:00,26.84,26.9,26.84,26.86,65300.0,24.0353,24.089,24.0353,24.0532,65300.0
2015-05-20 13:00:00,26.87,26.9,26.85,26.87,139100.0,24.0621,24.089,24.0442,24.0621,139100.0
2015-05-20 13:10:00,26.87,26.92,26.84,26.89,76900.0,24.0621,24.1069,24.0353,24.08,76900.0
2015-05-20 13:20:00,26.9,26.98,26.89,26.96,137100.0,24.089,24.1606,24.08,24.1427,137100.0
2015-05-20 13:30:00,26.97,26.98,26.93,26.94,67700.0,24.1517,24.1606,24.1159,24.1248,67700.0
2015-05-20 13:40:00,26.92,26.93,26.84,26.85,82300.0,24.1069,24.1159,24.0353,24.0442,82300.0
2015-05-20 13:50:00,26.85,26.89,26.83,26.86,63700.0,24.0442,24.08,24.0263,24.0532,63700.0
2015-05-20 14:00:00,26.87,27.03,26.86,26.91,108000.0,24.0621,24.2054,24.0532,24.098,108000.0
2015-05-20 14:10:00,26.91,26.99,26.9,26.97,82200.0,24.098,24.1696,24.089,24.1517,82200.0
2015-05-20 14:20:00,26.97,27.04,26.94,27.01,66100.0,24.1517,24.2144,24.1248,24.1875,66100.0
2015-05-20 14:30:00,27.01,27.05,26.97,26.98,130200.0,24.1875,24.2233,24.1517,24.1606,130200.0
2015-05-20 14:40:00,26.98,26.99,26.9,26.9,67600.0,24.1606,24.1696,24.089,24.089,67600.0
2015-05-20 14:50:00,26.91,26.92,26.89,26.91,91400.0,24.098,24.1069,24.08,24.098,91400.0
2015-05-20 15:00:00,26.92,26.97,26.91,26.96,68900.0,24.1069,24.1517,24.098,24.1427,68900.0
2015-05-20 15:10:00,26.96,26.97,26.87,26.88,151600.0,24.1427,24.1517,24.0621,24.0711,151600.0
2015-05-20 15:20:00,26.87,26.9,26.86,26.87,132600.0,24.0621,24.089,24.0532,24.0621,132600.0
2015-05-20 15:30:00,26.88,26.96,26.87,26.94,187600.0,24.0711,24.1427,24.0621,24.1248,187600.0
2015-05-20 15:40:00,26.94,26.97,26.93,26.94,149100.0,24.1248,24.1517,24.1159,24.1248,149100.0
2015-05-20 15:50:00,26.94,26.94,26.9,26.9,286600.0,24.1248,24.1248,24.089,24.089,286600.0
2015-05-21 09:30:00,26.87,27.01,26.81,26.83,71100.0,24.0621,24.1875,24.0084,24.0263,71100.0
2015-05-21 09:40:00,26.83,26.85,26.64,26.64,96400.0,24.0263,24.0442,23.8562,23.8562,96400.0
2015-05-21 09:50:00,26.65,26.79,26.64,26.71,87600.0,23.8651,23.9905,23.8562,23.9189,87600.0
2015-05-21 10:00:00,26.71,26.83,26.63,26.79,125800.0,23.9189,24.0263,23.8472,23.9905,125800.0
2015-05-21 10:10:00,26.79,26.83,26.73,26.79,66200.0,23.9905,24.0263,23.9368,23.9905,66200.0
2015-05-21 10:20:00,26.79,26.9,26.77,26.89,179300.0,23.9905,24.089,23.9726,24.08,179300.0
2015-05-21 10:30:00,26.88,26.92,26.83,26.9,168900.0,24.0711,24.1069,24.0263,24.089,168900.0
2015-05-21 10:40:00,26.89,26.9,26.86,26.87,57900.0,24.08,24.089,24.0532,24.0621,57900.0
2015-05-21 10:50:00,26.87,26.95,26.87,26.9,83600.0,24.0621,24.1338,24.0621,24.089,83600.0
2015-05-21 11:00:00,26.9,26.96,26.89,26.9,79300.0,24.089,24.1427,24.08,24.089,79300.0
2015-05-21 11:10:00,26.89,26.95,26.89,26.89,79600.0,24.08,24.1338,24.08,24.08,79600.0
2015-05-21 11:20:00,26.89,26.94,26.88,26.92,154700.0,24.08,24.1248,24.0711,24.1069,154700.0
2015-05-21 11:30:00,26.92,26.94,26.88,26.92,84300.0,24.1069,24.1248,24.0711,24.1069,84300.0
2015-05-21 11:40:00,26.91,26.94,26.89,26.94,110700.0,24.098,24.1248,24.08,24.1248,110700.0
2015-05-21 11:50:00,26.95,26.97,26.92,26.92,48300.0,24.1338,24.1517,24.1069,24.1069,48300.0
2015-05-21 12:00:00,26.93,26.94,26.89,26.92,67200.0,24.1159,24.1248,24.08,24.1069,67200.0
2015-05-21 12:10:00,26.92,26.93,26.88,26.93,56000.0,24.1069,24.1159,24.0711,24.1159,56000.0
2015-05-21 12:20:00,26.93,26.97,26.92,26.97,92200.0,24.1159,24.1517,24.1069,24.1517,92200.0
2015-05-21 12:30:00,26.96,26.98,26.95,26.96,194300.0,24.1427,24.1606,24.1338,24.1427,194300.0
2015-05-21 12:40:00,26.96,26.99,26.96,26.98,90200.0,24.1427,24.1696,24.1427,24.1606,90200.0
2015-05-21 12:50:00,26.98,26.99,26.96,26.98,71800.0,24.1606,24.1696,24.1427,24.1606,71800.0
2015-05-21 13:00:00,26.99,27.01,26.97,27.01,80200.0,24.1696,24.1875,24.1517,24.1875,80200.0
2015-05-21 13:10:00,27.01,27.03,26.96,26.96,72000.0,24.1875,24.2054,24.1427,24.1427,72000.0
2015-05-21 13:20:00,26.96,26.99,26.93,26.98,66100.0,24.1427,24.1696,24.1159,24.1606,66100.0
2015-05-21 13:30:00,26.98,27.0,26.97,27.0,59800.0,24.1606,24.1786,24.1517,24.1786,59800.0
2015-05-21 13:40:00,27.0,27.0,26.97,26.97,107600.0,24.1786,24.1786,24.1517,24.1517,107600.0
2015-05-21 13:50:00,26.97,26.99,26.95,26.95,40200.0,24.1517,24.1696,24.1338,24.1338,40200.0
2015-05-21 14:00:00,26.95,26.99,26.94,26.97,61200.0,24.1338,24.1696,24.1248,24.1517,61200.0
2015-05-21 14:10:00,26.97,26.98,26.94,26.96,692700.0,24.1517,24.1606,24.1248,24.1427,692700.0
2015-05-21 14:20:00,26.95,26.97,26.95,26.96,52900.0,24.1338,24.1517,24.1338,24.1427,52900.0
2015-05-21 14:30:00,26.96,27.03,26.96,27.03,147900.0,24.1427,24.2054,24.1427,24.2054,147900.0
2015-05-21 14:40:00,27.02,27.03,26.99,27.02,111300.0,24.1965,24.2054,24.1696,24.1965,111300.0
2015-05-21 14:50:00,27.02,27.02,26.99,27.0,45200.0,24.1965,24.1965,24.1696,24.1786,45200.0
2015-05-21 15:00:00,27.0,27.02,26.99,26.99,66500.0,24.1786,24.1965,24.1696,24.1696,66500.0
2015-05-21 15:10:00,26.99,27.02,26.96,26.99,263900.0,24.1696,24.1965,24.1427,24.1696,263900.0
2015-05-21 15:20:00,26.99,26.99,26.91,26.93,164600.0,24.1696,24.1696,24.098,24.1159,164600.0
2015-05-21 15:30:00,26.94,26.99,26.93,26.95,98800.0,24.1248,24.1696,24.1159,24.1338,98800.0
2015-05-21 15:40:00,26.96,26.99,26.94,26.95,213900.0,24.1427,24.1696,24.1248,24.1338,213900.0
2015-05-21 15:50:00,26.96,26.96,26.9,26.91,829800.0,24.1427,24.1427,24.089,24.098,829800.0
2015-05-22 09:30:00,26.86,26.88,26.63,26.7,96300.0,24.0532,24.0711,23.8472,23.9099,96300.0
2015-05-22 09:40:00,26.7,26.77,26.65,26.68,106200.0,23.9099,23.9726,23.8651,23.892,106200.0
2015-05-22 09:50:00,26.68,26.77,26.63,26.74,168400.0,23.892,23.9726,23.8472,23.9457,168400.0
2015-05-22 10:00:00,26.74,26.81,26.67,26.71,118400.0,23.9457,24.0084,23.883,23.9189,118400.0
2015-05-22 10:10:00,26.72,26.77,26.63,26.66,114400.0,23.9278,23.9726,23.8472,23.8741,114400.0
2015-05-22 10:20:00,26.66,26.71,26.63,26.7,61900.0,23.8741,23.9189,23.8472,23.9099,61900.0
2015-05-22 10:30:00,26.7,26.71,26.65,26.67,81500.0,23.9099,23.9189,23.8651,23.883,81500.0
2015-05-22 10:40:00,26.68,26.73,26.66,26.7,92100.0,23.892,23.9368,23.8741,23.9099,92100.0
2015-05-22 10:50:00,26.7,26.73,26.66,26.73,56400.0,23.9099,23.9368,23.8741,23.9368,56400.0
2015-05-22 11:00:00,26.73,26.74,26.64,26.67,80300.0,23.9368,23.9457,23.8562,23.883,80300.0
2015-05-22 11:10:00,26.66,26.69,26.63,26.69,54600.0,23.8741,23.9009,23.8472,23.9009,54600.0
2015-05-22 11:20:00,26.69,26.69,26.63,26.65,74700.0,23.9009,23.9009,23.8472,23.8651,74700.0
2015-05-22 11:30:00,26.65,26.66,26.58,26.62,84900.0,23.8651,23.8741,23.8024,23.8383,84900.0
2015-05-22 11:40:00,26.62,26.67,26.6,26.64,69400.0,23.8383,23.883,23.8204,23.8562,69400.0
2015-05-22 11:50:00,26.64,26.65,26.61,26.63,71600.0,23.8562,23.8651,23.8293,23.8472,71600.0
2015-05-22 12:00:00,26.63,26.67,26.63,26.66,35400.0,23.8472,23.883,23.8472,23.8741,35400.0
2015-05-22 12:10:00,26.66,26.73,26.66,26.71,42900.0,23.8741,23.9368,23.8741,23.9189,42900.0
2015-05-22 12:20:00,26.71,26.72,26.69,26.7,42000.0,23.9189,23.9278,23.9009,23.9099,42000.0
2015-05-22 12:30:00,26.71,26.73,26.63,26.63,93800.0,23.9189,23.9368,23.8472,23.8472,93800.0
2015-05-22 12:40:00,26.62,26.63,26.58,26.62,66600.0,23.8383,23.8472,23.8024,23.8383,66600.0
2015-05-22 12:50:00,26.61,26.63,26.59,26.61,71400.0,23.8293,23.8472,23.8114,23.8293,71400.0
2015-05-22 13:00:00,26.61,26.68,26.58,26.68,69800.0,23.8293,23.892,23.8024,23.892,69800.0
2015-05-22 13:10:00,26.68,26.68,26.61,26.64,57400.0,23.892,23.892,23.8293,23.8562,57400.0
2015-05-22 13:20:00,26.64,26.66,26.63,26.65,58100.0,23.8562,23.8741,23.8472,23.8651,58100.0
2015-05-22 13:30:00,26.66,26.68,26.65,26.66,33700.0,23.8741,23.892,23.8651,23.8741,33700.0
2015-05-22 13:40:00,26.66,26.67,26.62,26.64,41200.0,23.8741,23.883,23.8383,23.8562,41200.0
2015-05-22 13:50:00,26.64,26.69,26.61,26.69,86100.0,23.8562,23.9009,23.8293,23.9009,86100.0
2015-05-22 14:00:00,26.69,26.7,26.64,26.65,101300.0,23.9009,23.9099,23.8562,23.8651,101300.0
2015-05-22 14:10:00,26.64,26.71,26.63,26.7,69900.0,23.8562,23.9189,23.8472,23.9099,69900.0
2015-05-22 14:20:00,26.71,26.73,26.65,26.71,63700.0,23.9189,23.9368,23.8651,23.9189,63700.0
2015-05-22 14:30:00,26.71,26.71,26.67,26.68,29300.0,23.9189,23.9189,23.883,23.892,29300.0
2015-05-22 14:40:00,26.68,26.69,26.66,26.67,34600.0,23.892,23.9009,23.8741,23.883,34600.0
2015-05-22 14:50:00,26.67,26.68,26.66,26.66,28700.0,23.883,23.892,23.8741,23.8741,28700.0
2015-05-22 15:00:00,26.67,26.7,26.65,26.69,59700.0,23.883,23.9099,23.8651,23.9009,59700.0
2015-05-22 15:10:00,26.69,26.72,26.68,26.71,36100.0,23.9009,23.9278,23.892,23.9189,36100.0
2015-05-22 15:20:00,26.71,26.73,26.71,26.71,31800.0,23.9189,23.9368,23.9189,23.9189,31800.0
2015-05-22 15:30:00,26.72,26.72,26.69,26.71,90600.0,23.9278,23.9278,23.9009,23.9189,90600.0
2015-05-22 15:40:00,26.71,26.71,26.67,26.67,99800.0,23.9189,23.9189,23.883,23.883,99800.0
2015-05-22 15:50:00,26.67,26.68,26.6,26.64,804600.0,23.883,23.892,23.8204,23.8562,804600.0
2015-05-26 09:30:00,26.63,26.67,26.45,26.57,179300.0,23.8472,23.883,23.686,23.7935,179300.0
2015-05-26 09:40:00,26.56,26.67,26.45,26.45,407500.0,23.7845,23.883,23.686,23.686,407500.0
2015-05-26 09:50:00,26.45,26.47,26.29,26.39,147100.0,23.686,23.7039,23.5427,23.6323,147100.0
2015-05-26 10:00:00,26.4,26.52,26.33,26.46,356500.0,23.6413,23.7487,23.5786,23.695,356500.0
2015-05-26 10:10:00,26.46,26.47,26.34,26.39,136400.0,23.695,23.7039,23.5875,23.6323,136400.0
2015-05-26 10:20:00,26.39,26.45,26.36,26.45,51500.0,23.6323,23.686,23.6054,23.686,51500.0
2015-05-26 10:30:00,26.45,26.46,26.41,26.42,75300.0,23.686,23.695,23.6502,23.6592,75300.0
2015-05-26 10:40:00,26.42,26.44,26.39,26.42,92200.0,23.6592,23.6771,23.6323,23.6592,92200.0
2015-05-26 10:50:00,26.43,26.45,26.37,26.41,71700.0,23.6681,23.686,23.6144,23.6502,71700.0
2015-05-26 11:00:00,26.41,26.44,26.35,26.44,64100.0,23.6502,23.6771,23.5965,23.6771,64100.0
2015-05-26 11:10:00,26.43,26.48,26.42,26.47,83000.0,23.6681,23.7129,23.6592,23.7039,83000.0
2015-05-26 11:20:00,26.48,26.54,26.46,26.53,52500.0,23.7129,23.7666,23.695,23.7577,52500.0
2015-05-26 11:30:00,26.52,26.54,26.45,26.51,109800.0,23.7487,23.7666,23.686,23.7398,109800.0
2015-05-26 11:40:00,26.51,26.54,26.48,26.48,65400.0,23.7398,23.7666,23.7129,23.7129,65400.0
2015-05-26 11:50:00,26.48,26.5,26.46,26.5,24000.0,23.7129,23.7308,23.695,23.7308,24000.0
2015-05-26 12:00:00,26.5,26.5,26.46,26.48,25600.0,23.7308,23.7308,23.695,23.7129,25600.0
2015-05-26 12:10:00,26.47,26.51,26.46,26.51,36200.0,23.7039,23.7398,23.695,23.7398,36200.0
2015-05-26 12:20:00,26.5,26.51,26.48,26.5,54300.0,23.7308,23.7398,23.7129,23.7308,54300.0
2015-05-26 12:30:00,26.5,26.5,26.47,26.49,29700.0,23.7308,23.7308,23.7039,23.7218,29700.0
2015-05-26 12:40:00,26.5,26.51,26.49,26.5,38400.0,23.7308,23.7398,23.7218,23.7308,38400.0
2015-05-26 12:50:00,26.5,26.51,26.48,26.48,67400.0,23.7308,23.7398,23.7129,23.7129,67400.0
2015-05-26 13:00:00,26.47,26.48,26.41,26.43,27000.0,23.7039,23.7129,23.6502,23.6681,27000.0
2015-05-26 13:10:00,26.43,26.46,26.41,26.44,20700.0,23.6681,23.695,23.6502,23.6771,20700.0
2015-05-26 13:20:00,26.44,26.48,26.43,26.45,19800.0,23.6771,23.7129,23.6681,23.686,19800.0
2015-05-26 13:30:00,26.46,26.46,26.37,26.38,38900.0,23.695,23.695,23.6144,23.6233,38900.0
2015-05-26 13:40:00,26.38,26.4,26.37,26.39,44800.0,23.6233,23.6413,23.6144,23.6323,44800.0
2015-05-26 13:50:00,26.39,26.41,26.34,26.36,31700.0,23.6323,23.6502,23.5875,23.6054,31700.0
2015-05-26 14:00:00,26.37,26.4,26.36,26.39,24500.0,23.6144,23.6413,23.6054,23.6323,24500.0
2015-05-26 14:10:00,26.39,26.41,26.38,26.4,20100.0,23.6323,23.6502,23.6233,23.6413,20100.0
2015-05-26 14:20:00,26.41,26.41,26.35,26.36,37600.0,23.6502,23.6502,23.5965,23.6054,37600.0
2015-05-26 14:30:00,26.36,26.38,26.32,26.35,37100.0,23.6054,23.6233,23.5696,23.5965,37100.0
2015-05-26 14:40:00,26.35,26.36,26.3,26.3,22100.0,23.5965,23.6054,23.5517,23.5517,22100.0
2015-05-26 14:50:00,26.3,26.32,26.27,26.31,55000.0,23.5517,23.5696,23.5248,23.5607,55000.0
2015-05-26 15:00:00,26.31,26.32,26.27,26.31,48300.0,23.5607,23.5696,23.5248,23.5607,48300.0
2015-05-26 15:10:00,26.31,26.35,26.3,26.34,58300.0,23.5607,23.5965,23.5517,23.5875,58300.0
2015-05-26 15:20:00,26.33,26.35,26.29,26.34,99600.0,23.5786,23.5965,23.5427,23.5875,99600.0
2015-05-26 15:30:00,26.34,26.35,26.3,26.3,80900.0,23.5875,23.5965,23.5517,23.5517,80900.0
2015-05-26 15:40:00,26.3,26.35,26.3,26.32,170400.0,23.5517,23.5965,23.5517,23.5696,170400.0
2015-05-26 15:50:00,26.32,26.32,26.25,26.27,386000.0,23.5696,23.5696,23.5069,23.5248,386000.0
2015-05-27 09:30:00,26.29,26.3,25.97,26.01,138300.0,23.5427,23.5517,23.2562,23.292,138300.0
2015-05-27 09:40:00,26.01,26.13,26.01,26.05,183000.0,23.292,23.3995,23.292,23.3278,183000.0
2015-05-27 09:50:00,26.05,26.17,26.05,26.12,161400.0,23.3278,23.4353,23.3278,23.3905,161400.0
2015-05-27 10:00:00,26.13,26.18,26.04,26.09,110200.0,23.3995,23.4442,23.3189,23.3636,110200.0
2015-05-27 10:10:00,26.08,26.13,26.06,26.08,64800.0,23.3547,23.3995,23.3368,23.3547,64800.0
2015-05-27 10:20:00,26.07,26.11,26.01,26.03,98600.0,23.3457,23.3816,23.292,23.3099,98600.0
2015-05-27 10:30:00,26.02,26.04,25.95,26.04,120300.0,23.301,23.3189,23.2383,23.3189,120300.0
2015-05-27 10:40:00,26.04,26.04,25.97,25.98,86100.0,23.3189,23.3189,23.2562,23.2651,86100.0
2015-05-27 10:50:00,25.98,25.99,25.95,25.97,72800.0,23.2651,23.2741,23.2383,23.2562,72800.0
2015-05-27 11:00:00,25.97,26.03,25.96,26.03,66300.0,23.2562,23.3099,23.2472,23.3099,66300.0
2015-05-27 11:10:00,26.03,26.08,25.98,25.99,125200.0,23.3099,23.3547,23.2651,23.2741,125200.0
2015-05-27 11:20:00,25.99,26.03,25.93,26.01,183800.0,23.2741,23.3099,23.2204,23.292,183800.0
2015-05-27 11:30:00,26.01,26.06,26.0,26.06,61800.0,23.292,23.3368,23.2831,23.3368,61800.0
2015-05-27 11:40:00,26.06,26.08,26.01,26.03,71700.0,23.3368,23.3547,23.292,23.3099,71700.0
2015-05-27 11:50:00,26.03,26.05,26.0,26.01,44400.0,23.3099,23.3278,23.2831,23.292,44400.0
2015-05-27 12:00:00,26.0,26.07,26.0,26.07,68300.0,23.2831,23.3457,23.2831,23.3457,68300.0
2015-05-27 12:10:00,26.07,26.07,26.02,26.03,30800.0,23.3457,23.3457,23.301,23.3099,30800.0
2015-05-27 12:20:00,26.04,26.05,26.0,26.05,81600.0,23.3189,23.3278,23.2831,23.3278,81600.0
2015-05-27 12:30:00,26.04,26.05,26.01,26.04,24900.0,23.3189,23.3278,23.292,23.3189,24900.0
2015-05-27 12:40:00,26.03,26.04,26.0,26.01,40100.0,23.3099,23.3189,23.2831,23.292,40100.0
2015-05-27 12:50:00,26.02,26.07,26.01,26.05,57800.0,23.301,23.3457,23.292,23.3278,57800.0
2015-05-27 13:00:00,26.05,26.09,26.04,26.09,30800.0,23.3278,23.3636,23.3189,23.3636,30800.0
2015-05-27 13:10:00,26.09,26.14,26.07,26.12,72800.0,23.3636,23.4084,23.3457,23.3905,72800.0
2015-05-27 13:20:00,26.12,26.32,26.12,26.3,151000.0,23.3905,23.5696,23.3905,23.5517,151000.0
2015-05-27 13:30:00,26.29,26.37,26.29,26.36,145100.0,23.5427,23.6144,23.5427,23.6054,145100.0
2015-05-27 13:40:00,26.36,26.36,26.28,26.28,57200.0,23.6054,23.6054,23.5338,23.5338,57200.0
2015-05-27 13:50:00,26.28,26.3,26.26,26.3,37500.0,23.5338,23.5517,23.5159,23.5517,37500.0
2015-05-27 14:00:00,26.3,26.39,26.29,26.38,78500.0,23.5517,23.6323,23.5427,23.6233,78500.0
2015-05-27 14:10:00,26.37,26.38,26.28,26.3,47500.0,23.6144,23.6233,23.5338,23.5517,47500.0
2015-05-27 14:20:00,26.29,26.37,26.29,26.36,55900.0,23.5427,23.6144,23.5427,23.6054,55900.0
2015-05-27 14:30:00,26.36,26.36,26.26,26.27,84900.0,23.6054,23.6054,23.5159,23.5248,84900.0
2015-05-27 14:40:00,26.27,26.34,26.25,26.33,121500.0,23.5248,23.5875,23.5069,23.5786,121500.0
2015-05-27 14:50:00,26.33,26.36,26.33,26.35,70800.0,23.5786,23.6054,23.5786,23.5965,70800.0
2015-05-27 15:00:00,26.36,26.38,26.35,26.38,100300.0,23.6054,23.6233,23.5965,23.6233,100300.0
2015-05-27 15:10:00,26.37,26.37,26.33,26.34,66000.0,23.6144,23.6144,23.5786,23.5875,66000.0
2015-05-27 15:20:00,26.34,26.35,26.31,26.31,70100.0,23.5875,23.5965,23.5607,23.5607,70100.0
2015-05-27 15:30:00,26.31,26.35,26.28,26.34,123800.0,23.5607,23.5965,23.5338,23.5875,123800.0
2015-05-27 15:40:00,26.34,26.39,26.32,26.39,260900.0,23.5875,23.6323,23.5696,23.6323,260900.0
2015-05-27 15:50:00,26.39,26.41,26.37,26.37,371600.0,23.6323,23.6502,23.6144,23.6144,371600.0
2015-05-28 09:30:00,26.26,26.41,26.21,26.24,104500.0,23.5159,23.6502,23.4711,23.498,104500.0
2015-05-28 09:40:00,26.24,26.38,26.18,26.36,102700.0,23.498,23.6233,23.4442,23.6054,102700.0
2015-05-28 09:50:00,26.36,26.38,26.28,26.28,126100.0,23.6054,23.6233,23.5338,23.5338,126100.0
2015-05-28 10:00:00,26.29,26.36,26.21,26.24,275200.0,23.5427,23.6054,23.4711,23.498,275200.0
2015-05-28 10:10:00,26.24,26.32,26.19,26.32,133600.0,23.498,23.5696,23.4532,23.5696,133600.0
2015-05-28 10:20:00,26.31,26.5,26.28,26.49,170600.0,23.5607,23.7308,23.5338,23.7218,170600.0
2015-05-28 10:30:00,26.49,26.5,26.39,26.43,121000.0,23.7218,23.7308,23.6323,23.6681,121000.0
2015-05-28 10:40:00,26.42,26.67,26.42,26.65,251900.0,23.6592,23.883,23.6592,23.8651,251900.0
2015-05-28 10:50:00,26.66,26.7,26.58,26.59,121700.0,23.8741,23.9099,23.8024,23.8114,121700.0
2015-05-28 11:00:00,26.6,26.65,26.55,26.64,169800.0,23.8204,23.8651,23.7756,23.8562,169800.0
2015-05-28 11:10:00,26.64,26.75,26.64,26.7,194300.0,23.8562,23.9547,23.8562,23.9099,194300.0
2015-05-28 11:20:00,26.71,26.77,26.62,26.63,117400.0,23.9189,23.9726,23.8383,23.8472,117400.0
2015-05-28 11:30:00,26.62,26.65,26.58,26.59,125400.0,23.8383,23.8651,23.8024,23.8114,125400.0
2015-05-28 11:40:00,26.57,26.65,26.57,26.59,105000.0,23.7935,23.8651,23.7935,23.8114,105000.0
2015-05-28 11:50:00,26.58,26.64,26.58,26.6,65300.0,23.8024,23.8562,23.8024,23.8204,65300.0
2015-05-28 12:00:00,26.61,26.65,26.6,26.64,32700.0,23.8293,23.8651,23.8204,23.8562,32700.0
2015-05-28 12:10:00,26.64,26.65,26.58,26.62,74200.0,23.8562,23.8651,23.8024,23.8383,74200.0
2015-05-28 12:20:00,26.62,26.63,26.6,26.61,78700.0,23.8383,23.8472,23.8204,23.8293,78700.0
2015-05-28 12:30:00,26.6,26.61,26.45,26.47,103700.0,23.8204,23.8293,23.686,23.7039,103700.0
2015-05-28 12:40:00,26.47,26.49,26.45,26.47,32800.0,23.7039,23.7218,23.686,23.7039,32800.0
2015-05-28 12:50:00,26.48,26.48,26.42,26.43,41600.0,23.7129,23.7129,23.6592,23.6681,41600.0
2015-05-28 13:00:00,26.43,26.47,26.41,26.47,34500.0,23.6681,23.7039,23.6502,23.7039,34500.0
2015-05-28 13:10:00,26.46,26.47,26.44,26.44,88200.0,23.695,23.7039,23.6771,23.6771,88200.0
2015-05-28 13:20:00,26.45,26.45,26.41,26.43,46800.0,23.686,23.686,23.6502,23.6681,46800.0
2015-05-28 13:30:00,26.43,26.44,26.4,26.42,47500.0,23.6681,23.6771,23.6413,23.6592,47500.0
2015-05-28 13:40:00,26.43,26.44,26.36,26.36,31600.0,23.6681,23.6771,23.6054,23.6054,31600.0
2015-05-28 13:50:00,26.36,26.39,26.32,26.32,56100.0,23.6054,23.6323,23.5696,23.5696,56100.0
2015-05-28 14:00:00,26.32,26.34,26.26,26.34,70600.0,23.5696,23.5875,23.5159,23.5875,70600.0
2015-05-28 14:10:00,26.34,26.38,26.3,26.3,41500.0,23.5875,23.6233,23.5517,23.5517,41500.0
2015-05-28 14:20:00,26.3,26.39,26.3,26.39,50800.0,23.5517,23.6323,23.5517,23.6323,50800.0
2015-05-28 14:30:00,26.39,26.43,26.38,26.42,50400.0,23.6323,23.6681,23.6233,23.6592,50400.0
2015-05-28 14:40:00,26.42,26.44,26.41,26.43,36200.0,23.6592,23.6771,23.6502,23.6681,36200.0
2015-05-28 14:50:00,26.43,26.45,26.41,26.42,63400.0,23.6681,23.686,23.6502,23.6592,63400.0
2015-05-28 15:00:00,26.42,26.43,26.38,26.38,38300.0,23.6592,23.6681,23.6233,23.6233,38300.0
2015-05-28 15:10:00,26.38,26.42,26.38,26.39,47600.0,23.6233,23.6592,23.6233,23.6323,47600.0
2015-05-28 15:20:00,26.39,26.4,26.36,26.36,42500.0,23.6323,23.6413,23.6054,23.6054,42500.0
2015-05-28 15:30:00,26.37,26.38,26.32,26.34,198600.0,23.6144,23.6233,23.5696,23.5875,198600.0
2015-05-28 15:40:00,26.34,26.36,26.32,26.35,93200.0,23.5875,23.6054,23.5696,23.5965,93200.0
2015-05-28 15:50:00,26.35,26.36,26.34,26.35,233500.0,23.5965,23.6054,23.5875,23.5965,233500.0
2015-05-29 09:30:00,26.25,26.27,26.1,26.23,81900.0,23.5069,23.5248,23.3726,23.489,81900.0
2015-05-29 09:40:00,26.22,26.37,26.2,26.37,155600.0,23.4801,23.6144,23.4622,23.6144,155600.0
2015-05-29 09:50:00,26.37,26.46,26.36,26.38,82800.0,23.6144,23.695,23.6054,23.6233,82800.0
2015-05-29 10:00:00,26.37,26.44,26.35,26.39,84100.0,23.6144,23.6771,23.5965,23.6323,84100.0
2015-05-29 10:10:00,26.38,26.41,26.32,26.4,99500.0,23.6233,23.6502,23.5696,23.6413,99500.0
2015-05-29 10:20:00,26.4,26.5,26.37,26.46,85500.0,23.6413,23.7308,23.6144,23.695,85500.0
2015-05-29 10:30:00,26.46,26.46,26.32,26.35,67800.0,23.695,23.695,23.5696,23.5965,67800.0
2015-05-29 10:40:00,26.35,26.37,26.26,26.28,58700.0,23.5965,23.6144,23.5159,23.5338,58700.0
2015-05-29 10:50:00,26.27,26.28,26.18,26.21,60400.0,23.5248,23.5338,23.4442,23.4711,60400.0
2015-05-29 11:00:00,26.21,26.23,26.16,26.19,62700.0,23.4711,23.489,23.4263,23.4532,62700.0
2015-05-29 11:10:00,26.18,26.23,26.13,26.23,82900.0,23.4442,23.489,23.3995,23.489,82900.0
2015-05-29 11:20:00,26.22,26.22,26.13,26.13,65600.0,23.4801,23.4801,23.3995,23.3995,65600.0
2015-05-29 11:30:00,26.13,26.18,26.11,26.15,69400.0,23.3995,23.4442,23.3816,23.4174,69400.0
2015-05-29 11:40:00,26.15,26.26,26.13,26.26,68000.0,23.4174,23.5159,23.3995,23.5159,68000.0
2015-05-29 11:50:00,26.26,26.31,26.26,26.3,93800.0,23.5159,23.5607,23.5159,23.5517,93800.0
2015-05-29 12:00:00,26.3,26.32,26.27,26.3,41200.0,23.5517,23.5696,23.5248,23.5517,41200.0
2015-05-29 12:10:00,26.29,26.3,26.23,26.25,43000.0,23.5427,23.5517,23.489,23.5069,43000.0
2015-05-29 12:20:00,26.25,26.32,26.25,26.29,30000.0,23.5069,23.5696,23.5069,23.5427,30000.0
2015-05-29 12:30:00,26.3,26.34,26.25,26.29,54500.0,23.5517,23.5875,23.5069,23.5427,54500.0
2015-05-29 12:40:00,26.29,26.31,26.27,26.29,27200.0,23.5427,23.5607,23.5248,23.5427,27200.0
2015-05-29 12:50:00,26.28,26.33,26.28,26.3,57700.0,23.5338,23.5786,23.5338,23.5517,57700.0
2015-05-29 13:00:00,26.3,26.33,26.26,26.26,131100.0,23.5517,23.5786,23.5159,23.5159,131100.0
2015-05-29 13:10:00,26.25,26.26,26.19,26.21,50500.0,23.5069,23.5159,23.4532,23.4711,50500.0
2015-05-29 13:20:00,26.22,26.25,26.19,26.24,37100.0,23.4801,23.5069,23.4532,23.498,37100.0
2015-05-29 13:30:00,26.24,26.28,26.24,26.28,85100.0,23.498,23.5338,23.498,23.5338,85100.0
2015-05-29 13:40:00,26.28,26.34,26.28,26.32,65500.0,23.5338,23.5875,23.5338,23.5696,65500.0
2015-05-29 13:50:00,26.32,26.32,26.29,26.29,44900.0,23.5696,23.5696,23.5427,23.5427,44900.0
2015-05-29 14:00:00,26.29,26.29,26.26,26.29,39100.0,23.5427,23.5427,23.5159,23.5427,39100.0
2015-05-29 14:10:00,26.29,26.3,26.27,26.28,90900.0,23.5427,23.5517,23.5248,23.5338,90900.0
2015-05-29 14:20:00,26.28,26.29,26.23,26.27,58600.0,23.5338,23.5427,23.489,23.5248,58600.0
2015-05-29 14:30:00,26.26,26.29,26.25,26.28,62100.0,23.5159,23.5427,23.5069,23.5338,62100.0
2015-05-29 14:40:00,26.28,26.29,26.2,26.2,81200.0,23.5338,23.5427,23.4622,23.4622,81200.0
2015-05-29 14:50:00,26.2,26.2,26.16,26.18,35700.0,23.4622,23.4622,23.4263,23.4442,35700.0
2015-05-29 15:00:00,26.17,26.21,26.15,26.2,134700.0,23.4353,23.4711,23.4174,23.4622,134700.0
2015-05-29 15:10:00,26.2,26.21,26.13,26.14,79500.0,23.4622,23.4711,23.3995,23.4084,79500.0
2015-05-29 15:20:00,26.14,26.16,26.11,26.15,95700.0,23.4084,23.4263,23.3816,23.4174,95700.0
2015-05-29 15:30:00,26.15,26.16,26.12,26.14,186100.0,23.4174,23.4263,23.3905,23.4084,186100.0
2015-05-29 15:40:00,26.14,26.17,26.14,26.14,169800.0,23.4084,23.4353,23.4084,23.4084,169800.0
2015-05-29 15:50:00,26.14,26.16,26.12,26.12,331100.0,23.4084,23.4263,23.3905,23.3905,331100.0
2015-06-01 09:30:00,26.28,26.29,26.17,26.23,173736.0,23.5338,23.5427,23.4353,23.489,173736.0
2015-06-01 09:40:00,26.24,26.38,26.22,26.28,269211.0,23.498,23.6233,23.4801,23.5338,269211.0
2015-06-01 09:50:00,26.27,26.36,26.17,26.33,255818.0,23.5248,23.6054,23.4353,23.5786,255818.0
2015-06-01 10:00:00,26.33,26.45,26.29,26.44,217248.0,23.5786,23.686,23.5427,23.6771,217248.0
2015-06-01 10:10:00,26.44,26.46,26.35,26.35,222622.0,23.6771,23.695,23.5965,23.5965,222622.0
2015-06-01 10:20:00,26.34,26.46,26.33,26.44,53719.0,23.5875,23.695,23.5786,23.6771,53719.0
2015-06-01 10:30:00,26.44,26.5,26.38,26.47,80855.0,23.6771,23.7308,23.6233,23.7039,80855.0
2015-06-01 10:40:00,26.47,26.48,26.4,26.43,58881.0,23.7039,23.7129,23.6413,23.6681,58881.0
2015-06-01 10:50:00,26.42,26.53,26.41,26.51,117382.0,23.6592,23.7577,23.6502,23.7398,117382.0
2015-06-01 11:00:00,26.51,26.55,26.49,26.52,76959.0,23.7398,23.7756,23.7218,23.7487,76959.0
2015-06-01 11:10:00,26.52,26.54,26.44,26.44,60552.0,23.7487,23.7666,23.6771,23.6771,60552.0
2015-06-01 11:20:00,26.45,26.46,26.35,26.35,64886.0,23.686,23.695,23.5965,23.5965,64886.0
2015-06-01 11:30:00,26.35,26.4,26.34,26.36,43745.0,23.5965,23.6413,23.5875,23.6054,43745.0
2015-06-01 11:40:00,26.36,26.42,26.35,26.41,50764.0,23.6054,23.6592,23.5965,23.6502,50764.0
2015-06-01 11:50:00,26.42,26.44,26.4,26.43,58458.0,23.6592,23.6771,23.6413,23.6681,58458.0
2015-06-01 12:00:00,26.44,26.47,26.42,26.42,51692.0,23.6771,23.7039,23.6592,23.6592,51692.0
2015-06-01 12:10:00,26.42,26.52,26.42,26.5,54120.0,23.6592,23.7487,23.6592,23.7308,54120.0
2015-06-01 12:20:00,26.5,26.51,26.46,26.48,32614.0,23.7308,23.7398,23.695,23.7129,32614.0
2015-06-01 12:30:00,26.49,26.49,26.44,26.45,26731.0,23.7218,23.7218,23.6771,23.686,26731.0
2015-06-01 12:40:00,26.44,26.47,26.43,26.46,43165.0,23.6771,23.7039,23.6681,23.695,43165.0
2015-06-01 12:50:00,26.45,26.48,26.44,26.48,47082.0,23.686,23.7129,23.6771,23.7129,47082.0
2015-06-01 13:00:00,26.47,26.48,26.44,26.44,27862.0,23.7039,23.7129,23.6771,23.6771,27862.0
2015-06-01 13:10:00,26.44,26.45,26.43,26.43,45719.0,23.6771,23.686,23.6681,23.6681,45719.0
2015-06-01 13:20:00,26.44,26.45,26.42,26.43,29020.0,23.6771,23.686,23.6592,23.6681,29020.0
2015-06-01 13:30:00,26.44,26.46,26.41,26.46,63857.0,23.6771,23.695,23.6502,23.695,63857.0
2015-06-01 13:40:00,26.46,26.48,26.44,26.46,46115.0,23.695,23.7129,23.6771,23.695,46115.0
2015-06-01 13:50:00,26.46,26.47,26.45,26.46,45850.0,23.695,23.7039,23.686,23.695,45850.0
2015-06-01 14:00:00,26.46,26.48,26.46,26.46,38127.0,23.695,23.7129,23.695,23.695,38127.0
2015-06-01 14:10:00,26.47,26.48,26.46,26.48,49203.0,23.7039,23.7129,23.695,23.7129,49203.0
2015-06-01 14:20:00,26.47,26.51,26.46,26.49,100873.0,23.7039,23.7398,23.695,23.7218,100873.0
2015-06-01 14:30:00,26.5,26.52,26.49,26.5,129328.0,23.7308,23.7487,23.7218,23.7308,129328.0
2015-06-01 14:40:00,26.49,26.5,26.46,26.49,47968.0,23.7218,23.7308,23.695,23.7218,47968.0
2015-06-01 14:50:00,26.49,26.49,26.46,26.48,30443.0,23.7218,23.7218,23.695,23.7129,30443.0
2015-06-01 15:00:00,26.47,26.5,26.47,26.5,78486.0,23.7039,23.7308,23.7039,23.7308,78486.0
2015-06-01 15:10:00,26.5,26.54,26.49,26.5,130512.0,23.7308,23.7666,23.7218,23.7308,130512.0
2015-06-01 15:20:00,26.5,26.54,26.5,26.54,54435.0,23.7308,23.7666,23.7308,23.7666,54435.0
2015-06-01 15:30:00,26.54,26.54,26.49,26.5,238337.0,23.7666,23.7666,23.7218,23.7308,238337.0
2015-06-01 15:40:00,26.5,26.51,26.49,26.5,139527.0,23.7308,23.7398,23.7218,23.7308,139527.0
2015-06-01 15:50:00,26.5,26.51,26.42,26.45,294059.0,23.7308,23.7398,23.6592,23.686,294059.0
2015-06-02 09:30:00,26.34,26.37,26.14,26.2,113239.0,23.5875,23.6144,23.4084,23.4622,113239.0
2015-06-02 09:40:00,26.19,26.3,26.18,26.23,118734.0,23.4532,23.5517,23.4442,23.489,118734.0
2015-06-02 09:50:00,26.22,26.26,26.18,26.26,51264.0,23.4801,23.5159,23.4442,23.5159,51264.0
2015-06-02 10:00:00,26.25,26.38,26.21,26.35,69585.0,23.5069,23.6233,23.4711,23.5965,69585.0
2015-06-02 10:10:00,26.35,26.4,26.31,26.38,104850.0,23.5965,23.6413,23.5607,23.6233,104850.0
2015-06-02 10:20:00,26.37,26.44,26.37,26.39,100293.0,23.6144,23.6771,23.6144,23.6323,100293.0
2015-06-02 10:30:00,26.41,26.48,26.39,26.46,58674.0,23.6502,23.7129,23.6323,23.695,58674.0
2015-06-02 10:40:00,26.46,26.47,26.36,26.36,57718.0,23.695,23.7039,23.6054,23.6054,57718.0
2015-06-02 10:50:00,26.36,26.36,26.3,26.3,37547.0,23.6054,23.6054,23.5517,23.5517,37547.0
2015-06-02 11:00:00,26.29,26.3,26.22,26.3,53816.0,23.5427,23.5517,23.4801,23.5517,53816.0
2015-06-02 11:10:00,26.3,26.35,26.27,26.34,91573.0,23.5517,23.5965,23.5248,23.5875,91573.0
2015-06-02 11:20:00,26.34,26.38,26.33,26.35,31980.0,23.5875,23.6233,23.5786,23.5965,31980.0
2015-06-02 11:30:00,26.35,26.41,26.34,26.38,31749.0,23.5965,23.6502,23.5875,23.6233,31749.0
2015-06-02 11:40:00,26.38,26.39,26.34,26.34,25970.0,23.6233,23.6323,23.5875,23.5875,25970.0
2015-06-02 11:50:00,26.35,26.37,26.32,26.34,37361.0,23.5965,23.6144,23.5696,23.5875,37361.0
2015-06-02 12:00:00,26.34,26.41,26.32,26.39,145620.0,23.5875,23.6502,23.5696,23.6323,145620.0
2015-06-02 12:10:00,26.4,26.4,26.34,26.36,27839.0,23.6413,23.6413,23.5875,23.6054,27839.0
2015-06-02 12:20:00,26.36,26.38,26.31,26.32,22503.0,23.6054,23.6233,23.5607,23.5696,22503.0
2015-06-02 12:30:00,26.32,26.37,26.32,26.36,26184.0,23.5696,23.6144,23.5696,23.6054,26184.0
2015-06-02 12:40:00,26.36,26.37,26.34,26.37,29716.0,23.6054,23.6144,23.5875,23.6144,29716.0
2015-06-02 12:50:00,26.37,26.38,26.36,26.38,29422.0,23.6144,23.6233,23.6054,23.6233,29422.0
2015-06-02 13:00:00,26.38,26.4,26.37,26.38,17921.0,23.6233,23.6413,23.6144,23.6233,17921.0
2015-06-02 13:10:00,26.38,26.38,26.35,26.36,24690.0,23.6233,23.6233,23.5965,23.6054,24690.0
2015-06-02 13:20:00,26.36,26.38,26.35,26.36,24347.0,23.6054,23.6233,23.5965,23.6054,24347.0
2015-06-02 13:30:00,26.37,26.37,26.33,26.37,67020.0,23.6144,23.6144,23.5786,23.6144,67020.0
2015-06-02 13:40:00,26.37,26.47,26.36,26.47,43567.0,23.6144,23.7039,23.6054,23.7039,43567.0
2015-06-02 13:50:00,26.46,26.5,26.45,26.48,53591.0,23.695,23.7308,23.686,23.7129,53591.0
2015-06-02 14:00:00,26.48,26.51,26.46,26.5,61042.0,23.7129,23.7398,23.695,23.7308,61042.0
2015-06-02 14:10:00,26.49,26.5,26.42,26.43,48156.0,23.7218,23.7308,23.6592,23.6681,48156.0
2015-06-02 14:20:00,26.43,26.44,26.41,26.42,33296.0,23.6681,23.6771,23.6502,23.6592,33296.0
2015-06-02 14:30:00,26.42,26.47,26.41,26.44,120358.0,23.6592,23.7039,23.6502,23.6771,120358.0
2015-06-02 14:40:00,26.43,26.43,26.4,26.4,34615.0,23.6681,23.6681,23.6413,23.6413,34615.0
2015-06-02 14:50:00,26.39,26.44,26.38,26.44,37468.0,23.6323,23.6771,23.6233,23.6771,37468.0
2015-06-02 15:00:00,26.44,26.44,26.36,26.38,69382.0,23.6771,23.6771,23.6054,23.6233,69382.0
2015-06-02 15:10:00,26.38,26.4,26.33,26.34,107254.0,23.6233,23.6413,23.5786,23.5875,107254.0
2015-06-02 15:20:00,26.35,26.36,26.31,26.31,77665.0,23.5965,23.6054,23.5607,23.5607,77665.0
2015-06-02 15:30:00,26.3,26.35,26.29,26.33,98404.0,23.5517,23.5965,23.5427,23.5786,98404.0
2015-06-02 15:40:00,26.33,26.34,26.28,26.3,98416.0,23.5786,23.5875,23.5338,23.5517,98416.0
2015-06-02 15:50:00,26.29,26.32,26.28,26.31,193738.0,23.5427,23.5696,23.5338,23.5607,193738.0
2015-06-03 09:30:00,26.45,26.51,26.12,26.17,186167.0,23.686,23.7398,23.3905,23.4353,186167.0
2015-06-03 09:40:00,26.17,26.39,26.16,26.37,113087.0,23.4353,23.6323,23.4263,23.6144,113087.0
2015-06-03 09:50:00,26.36,26.51,26.35,26.5,135940.0,23.6054,23.7398,23.5965,23.7308,135940.0
2015-06-03 10:00:00,26.49,26.49,26.41,26.48,110160.0,23.7218,23.7218,23.6502,23.7129,110160.0
2015-06-03 10:10:00,26.49,26.61,26.48,26.58,173156.0,23.7218,23.8293,23.7129,23.8024,173156.0
2015-06-03 10:20:00,26.58,26.67,26.58,26.64,170939.0,23.8024,23.883,23.8024,23.8562,170939.0
2015-06-03 10:30:00,26.64,26.76,26.63,26.75,226348.0,23.8562,23.9636,23.8472,23.9547,226348.0
2015-06-03 10:40:00,26.75,26.79,26.72,26.77,106888.0,23.9547,23.9905,23.9278,23.9726,106888.0
2015-06-03 10:50:00,26.76,26.79,26.71,26.74,139912.0,23.9636,23.9905,23.9189,23.9457,139912.0
2015-06-03 11:00:00,26.75,26.78,26.71,26.73,53997.0,23.9547,23.9815,23.9189,23.9368,53997.0
2015-06-03 11:10:00,26.73,26.8,26.73,26.79,55948.0,23.9368,23.9995,23.9368,23.9905,55948.0
2015-06-03 11:20:00,26.79,26.8,26.69,26.69,69837.0,23.9905,23.9995,23.9009,23.9009,69837.0
2015-06-03 11:30:00,26.7,26.73,26.61,26.61,69737.0,23.9099,23.9368,23.8293,23.8293,69737.0
2015-06-03 11:40:00,26.61,26.64,26.54,26.54,104831.0,23.8293,23.8562,23.7666,23.7666,104831.0
2015-06-03 11:50:00,26.55,26.55,26.51,26.52,44366.0,23.7756,23.7756,23.7398,23.7487,44366.0
2015-06-03 12:00:00,26.52,26.52,26.44,26.45,86142.0,23.7487,23.7487,23.6771,23.686,86142.0
2015-06-03 12:10:00,26.45,26.48,26.41,26.41,45634.0,23.686,23.7129,23.6502,23.6502,45634.0
2015-06-03 12:20:00,26.42,26.42,26.37,26.39,88510.0,23.6592,23.6592,23.6144,23.6323,88510.0
2015-06-03 12:30:00,26.38,26.44,26.37,26.42,79075.0,23.6233,23.6771,23.6144,23.6592,79075.0
2015-06-03 12:40:00,26.42,26.43,26.38,26.4,61771.0,23.6592,23.6681,23.6233,23.6413,61771.0
2015-06-03 12:50:00,26.39,26.4,26.34,26.39,49987.0,23.6323,23.6413,23.5875,23.6323,49987.0
2015-06-03 13:00:00,26.39,26.39,26.34,26.35,77397.0,23.6323,23.6323,23.5875,23.5965,77397.0
2015-06-03 13:10:00,26.34,26.39,26.34,26.38,66787.0,23.5875,23.6323,23.5875,23.6233,66787.0
2015-06-03 13:20:00,26.38,26.38,26.33,26.34,53196.0,23.6233,23.6233,23.5786,23.5875,53196.0
2015-06-03 13:30:00,26.34,26.35,26.3,26.3,58876.0,23.5875,23.5965,23.5517,23.5517,58876.0
2015-06-03 13:40:00,26.3,26.35,26.3,26.34,45849.0,23.5517,23.5965,23.5517,23.5875,45849.0
2015-06-03 13:50:00,26.35,26.38,26.34,26.38,107461.0,23.5965,23.6233,23.5875,23.6233,107461.0
2015-06-03 14:00:00,26.38,26.41,26.38,26.4,25475.0,23.6233,23.6502,23.6233,23.6413,25475.0
2015-06-03 14:10:00,26.4,26.41,26.37,26.38,25733.0,23.6413,23.6502,23.6144,23.6233,25733.0
2015-06-03 14:20:00,26.38,26.4,26.36,26.38,48849.0,23.6233,23.6413,23.6054,23.6233,48849.0
2015-06-03 14:30:00,26.38,26.48,26.37,26.48,65321.0,23.6233,23.7129,23.6144,23.7129,65321.0
2015-06-03 14:40:00,26.49,26.54,26.48,26.53,59041.0,23.7218,23.7666,23.7129,23.7577,59041.0
2015-06-03 14:50:00,26.53,26.56,26.52,26.55,61776.0,23.7577,23.7845,23.7487,23.7756,61776.0
2015-06-03 15:00:00,26.55,26.56,26.49,26.51,99189.0,23.7756,23.7845,23.7218,23.7398,99189.0
2015-06-03 15:10:00,26.52,26.52,26.47,26.47,81765.0,23.7487,23.7487,23.7039,23.7039,81765.0
2015-06-03 15:20:00,26.47,26.48,26.36,26.37,276361.0,23.7039,23.7129,23.6054,23.6144,276361.0
2015-06-03 15:30:00,26.37,26.47,26.35,26.46,169224.0,23.6144,23.7039,23.5965,23.695,169224.0
2015-06-03 15:40:00,26.46,26.48,26.4,26.48,254331.0,23.695,23.7129,23.6413,23.7129,254331.0
2015-06-03 15:50:00,26.48,26.51,26.44,26.46,356827.0,23.7129,23.7398,23.6771,23.695,356827.0
2015-06-04 09:30:00,26.23,26.38,26.2,26.35,148406.0,23.489,23.6233,23.4622,23.5965,148406.0
2015-06-04 09:40:00,26.36,26.51,26.36,26.43,161292.0,23.6054,23.7398,23.6054,23.6681,161292.0
2015-06-04 09:50:00,26.43,26.53,26.42,26.52,100010.0,23.6681,23.7577,23.6592,23.7487,100010.0
2015-06-04 10:00:00,26.51,26.62,26.51,26.59,173775.0,23.7398,23.8383,23.7398,23.8114,173775.0
2015-06-04 10:10:00,26.59,26.6,26.53,26.57,123532.0,23.8114,23.8204,23.7577,23.7935,123532.0
2015-06-04 10:20:00,26.58,26.61,26.5,26.51,124441.0,23.8024,23.8293,23.7308,23.7398,124441.0
2015-06-04 10:30:00,26.5,26.5,26.42,26.46,127750.0,23.7308,23.7308,23.6592,23.695,127750.0
2015-06-04 10:40:00,26.47,26.56,26.47,26.54,234938.0,23.7039,23.7845,23.7039,23.7666,234938.0
2015-06-04 10:50:00,26.53,26.57,26.51,26.53,91037.0,23.7577,23.7935,23.7398,23.7577,91037.0
2015-06-04 11:00:00,26.52,26.53,26.45,26.49,68807.0,23.7487,23.7577,23.686,23.7218,68807.0
2015-06-04 11:10:00,26.49,26.64,26.49,26.57,133622.0,23.7218,23.8562,23.7218,23.7935,133622.0
2015-06-04 11:20:00,26.56,26.57,26.53,26.53,123166.0,23.7845,23.7935,23.7577,23.7577,123166.0
2015-06-04 11:30:00,26.54,26.54,26.49,26.52,99315.0,23.7666,23.7666,23.7218,23.7487,99315.0
2015-06-04 11:40:00,26.52,26.54,26.47,26.5,64047.0,23.7487,23.7666,23.7039,23.7308,64047.0
2015-06-04 11:50:00,26.51,26.53,26.49,26.52,53926.0,23.7398,23.7577,23.7218,23.7487,53926.0
2015-06-04 12:00:00,26.51,26.56,26.51,26.56,58620.0,23.7398,23.7845,23.7398,23.7845,58620.0
2015-06-04 12:10:00,26.56,26.57,26.53,26.56,69981.0,23.7845,23.7935,23.7577,23.7845,69981.0
2015-06-04 12:20:00,26.56,26.56,26.5,26.52,64918.0,23.7845,23.7845,23.7308,23.7487,64918.0
2015-06-04 12:30:00,26.51,26.51,26.45,26.46,110805.0,23.7398,23.7398,23.686,23.695,110805.0
2015-06-04 12:40:00,26.46,26.46,26.41,26.41,32871.0,23.695,23.695,23.6502,23.6502,32871.0
2015-06-04 12:50:00,26.41,26.42,26.38,26.42,50679.0,23.6502,23.6592,23.6233,23.6592,50679.0
2015-06-04 13:00:00,26.42,26.42,26.27,26.28,157215.0,23.6592,23.6592,23.5248,23.5338,157215.0
2015-06-04 13:10:00,26.29,26.31,26.19,26.2,67875.0,23.5427,23.5607,23.4532,23.4622,67875.0
2015-06-04 13:20:00,26.2,26.22,26.15,26.21,146971.0,23.4622,23.4801,23.4174,23.4711,146971.0
2015-06-04 13:30:00,26.22,26.22,26.18,26.18,50383.0,23.4801,23.4801,23.4442,23.4442,50383.0
2015-06-04 13:40:00,26.18,26.19,26.09,26.12,100800.0,23.4442,23.4532,23.3636,23.3905,100800.0
2015-06-04 13:50:00,26.12,26.16,26.11,26.16,87395.0,23.3905,23.4263,23.3816,23.4263,87395.0
2015-06-04 14:00:00,26.17,26.22,26.15,26.21,73393.0,23.4353,23.4801,23.4174,23.4711,73393.0
2015-06-04 14:10:00,26.21,26.22,26.16,26.16,153355.0,23.4711,23.4801,23.4263,23.4263,153355.0
2015-06-04 14:20:00,26.17,26.23,26.16,26.2,95520.0,23.4353,23.489,23.4263,23.4622,95520.0
2015-06-04 14:30:00,26.19,26.23,26.19,26.21,59577.0,23.4532,23.489,23.4532,23.4711,59577.0
2015-06-04 14:40:00,26.2,26.26,26.2,26.26,61850.0,23.4622,23.5159,23.4622,23.5159,61850.0
2015-06-04 14:50:00,26.26,26.27,26.24,26.25,73924.0,23.5159,23.5248,23.498,23.5069,73924.0
2015-06-04 15:00:00,26.25,26.27,26.23,26.23,59064.0,23.5069,23.5248,23.489,23.489,59064.0
2015-06-04 15:10:00,26.24,26.24,26.17,26.18,68620.0,23.498,23.498,23.4353,23.4442,68620.0
2015-06-04 15:20:00,26.18,26.18,26.15,26.15,84322.0,23.4442,23.4442,23.4174,23.4174,84322.0
2015-06-04 15:30:00,26.16,26.16,26.13,26.16,106779.0,23.4263,23.4263,23.3995,23.4263,106779.0
2015-06-04 15:40:00,26.16,26.18,26.14,26.18,113848.0,23.4263,23.4442,23.4084,23.4442,113848.0
2015-06-04 15:50:00,26.17,26.21,26.17,26.21,313269.0,23.4353,23.4711,23.4353,23.4711,313269.0
2015-06-05 09:30:00,26.05,26.06,25.85,25.87,153420.0,23.3278,23.3368,23.1487,23.1666,153420.0
2015-06-05 09:40:00,25.87,26.01,25.86,26.01,198121.0,23.1666,23.292,23.1577,23.292,198121.0
2015-06-05 09:50:00,26.01,26.06,25.93,25.95,222552.0,23.292,23.3368,23.2204,23.2383,222552.0
2015-06-05 10:00:00,25.95,26.04,25.95,25.97,93289.0,23.2383,23.3189,23.2383,23.2562,93289.0
2015-06-05 10:10:00,25.97,26.02,25.95,26.02,50450.0,23.2562,23.301,23.2383,23.301,50450.0
2015-06-05 10:20:00,26.02,26.1,26.01,26.1,66309.0,23.301,23.3726,23.292,23.3726,66309.0
2015-06-05 10:30:00,26.1,26.13,26.08,26.12,100667.0,23.3726,23.3995,23.3547,23.3905,100667.0
2015-06-05 10:40:00,26.12,26.12,26.0,26.01,73650.0,23.3905,23.3905,23.2831,23.292,73650.0
2015-06-05 10:50:00,26.01,26.05,25.93,26.02,46183.0,23.292,23.3278,23.2204,23.301,46183.0
2015-06-05 11:00:00,26.03,26.07,26.0,26.05,76259.0,23.3099,23.3457,23.2831,23.3278,76259.0
2015-06-05 11:10:00,26.06,26.1,26.04,26.09,42507.0,23.3368,23.3726,23.3189,23.3636,42507.0
2015-06-05 11:20:00,26.09,26.13,26.08,26.13,39987.0,23.3636,23.3995,23.3547,23.3995,39987.0
2015-06-05 11:30:00,26.13,26.14,26.08,26.08,39052.0,23.3995,23.4084,23.3547,23.3547,39052.0
2015-06-05 11:40:00,26.09,26.12,26.05,26.09,56508.0,23.3636,23.3905,23.3278,23.3636,56508.0
2015-06-05 11:50:00,26.09,26.17,26.08,26.16,45805.0,23.3636,23.4353,23.3547,23.4263,45805.0
2015-06-05 12:00:00,26.16,26.17,26.13,26.17,30800.0,23.4263,23.4353,23.3995,23.4353,30800.0
2015-06-05 12:10:00,26.17,26.18,26.14,26.15,18951.0,23.4353,23.4442,23.4084,23.4174,18951.0
2015-06-05 12:20:00,26.15,26.15,26.1,26.11,19793.0,23.4174,23.4174,23.3726,23.3816,19793.0
2015-06-05 12:30:00,26.11,26.11,26.08,26.09,21391.0,23.3816,23.3816,23.3547,23.3636,21391.0
2015-06-05 12:40:00,26.08,26.13,26.07,26.12,23047.0,23.3547,23.3995,23.3457,23.3905,23047.0
2015-06-05 12:50:00,26.13,26.18,26.13,26.17,27557.0,23.3995,23.4442,23.3995,23.4353,27557.0
2015-06-05 13:00:00,26.17,26.2,26.17,26.19,24086.0,23.4353,23.4622,23.4353,23.4532,24086.0
2015-06-05 13:10:00,26.19,26.2,26.15,26.19,29927.0,23.4532,23.4622,23.4174,23.4532,29927.0
2015-06-05 13:20:00,26.2,26.21,26.18,26.21,54806.0,23.4622,23.4711,23.4442,23.4711,54806.0
2015-06-05 13:30:00,26.21,26.23,26.19,26.2,19445.0,23.4711,23.489,23.4532,23.4622,19445.0
2015-06-05 13:40:00,26.2,26.21,26.14,26.15,16947.0,23.4622,23.4711,23.4084,23.4174,16947.0
2015-06-05 13:50:00,26.15,26.18,26.15,26.16,19908.0,23.4174,23.4442,23.4174,23.4263,19908.0
2015-06-05 14:00:00,26.16,26.19,26.16,26.18,19364.0,23.4263,23.4532,23.4263,23.4442,19364.0
2015-06-05 14:10:00,26.18,26.21,26.18,26.21,21708.0,23.4442,23.4711,23.4442,23.4711,21708.0
2015-06-05 14:20:00,26.2,26.2,26.15,26.16,19601.0,23.4622,23.4622,23.4174,23.4263,19601.0
2015-06-05 14:30:00,26.16,26.18,26.14,26.14,29321.0,23.4263,23.4442,23.4084,23.4084,29321.0
2015-06-05 14:40:00,26.14,26.17,26.14,26.14,29948.0,23.4084,23.4353,23.4084,23.4084,29948.0
2015-06-05 14:50:00,26.15,26.21,26.15,26.18,35987.0,23.4174,23.4711,23.4174,23.4442,35987.0
2015-06-05 15:00:00,26.19,26.22,26.18,26.2,41151.0,23.4532,23.4801,23.4442,23.4622,41151.0
2015-06-05 15:10:00,26.2,26.21,26.18,26.18,27047.0,23.4622,23.4711,23.4442,23.4442,27047.0
2015-06-05 15:20:00,26.18,26.19,26.16,26.17,47423.0,23.4442,23.4532,23.4263,23.4353,47423.0
2015-06-05 15:30:00,26.16,26.2,26.15,26.15,57086.0,23.4263,23.4622,23.4174,23.4174,57086.0
2015-06-05 15:40:00,26.15,26.18,26.14,26.17,59155.0,23.4174,23.4442,23.4084,23.4353,59155.0
2015-06-05 15:50:00,26.17,26.18,26.16,26.17,96516.0,23.4353,23.4442,23.4263,23.4353,96516.0
2015-06-08 09:30:00,26.13,26.18,26.05,26.09,47994.0,23.3995,23.4442,23.3278,23.3636,47994.0
2015-06-08 09:40:00,26.06,26.21,26.06,26.17,77660.0,23.3368,23.4711,23.3368,23.4353,77660.0
2015-06-08 09:50:00,26.16,26.16,26.08,26.12,44371.0,23.4263,23.4263,23.3547,23.3905,44371.0
2015-06-08 10:00:00,26.11,26.18,26.08,26.17,37628.0,23.3816,23.4442,23.3547,23.4353,37628.0
2015-06-08 10:10:00,26.17,26.19,26.11,26.11,99459.0,23.4353,23.4532,23.3816,23.3816,99459.0
2015-06-08 10:20:00,26.11,26.16,26.09,26.11,54239.0,23.3816,23.4263,23.3636,23.3816,54239.0
2015-06-08 10:30:00,26.1,26.14,26.07,26.12,82881.0,23.3726,23.4084,23.3457,23.3905,82881.0
2015-06-08 10:40:00,26.12,26.16,26.07,26.11,67443.0,23.3905,23.4263,23.3457,23.3816,67443.0
2015-06-08 10:50:00,26.11,26.11,26.06,26.06,23065.0,23.3816,23.3816,23.3368,23.3368,23065.0
2015-06-08 11:00:00,26.06,26.06,26.01,26.02,45541.0,23.3368,23.3368,23.292,23.301,45541.0
2015-06-08 11:10:00,26.03,26.05,26.02,26.03,32509.0,23.3099,23.3278,23.301,23.3099,32509.0
2015-06-08 11:20:00,26.04,26.05,25.96,25.97,71945.0,23.3189,23.3278,23.2472,23.2562,71945.0
2015-06-08 11:30:00,25.97,25.97,25.92,25.95,37641.0,23.2562,23.2562,23.2114,23.2383,37641.0
2015-06-08 11:40:00,25.94,25.95,25.92,25.93,57874.0,23.2293,23.2383,23.2114,23.2204,57874.0
2015-06-08 11:50:00,25.94,25.94,25.9,25.92,46149.0,23.2293,23.2293,23.1935,23.2114,46149.0
2015-06-08 12:00:00,25.93,25.93,25.91,25.93,18132.0,23.2204,23.2204,23.2025,23.2204,18132.0
2015-06-08 12:10:00,25.93,26.01,25.92,25.99,109387.0,23.2204,23.292,23.2114,23.2741,109387.0
2015-06-08 12:20:00,25.99,25.99,25.96,25.97,55950.0,23.2741,23.2741,23.2472,23.2562,55950.0
2015-06-08 12:30:00,25.97,26.0,25.96,26.0,110570.0,23.2562,23.2831,23.2472,23.2831,110570.0
2015-06-08 12:40:00,26.01,26.01,25.96,25.98,71818.0,23.292,23.292,23.2472,23.2651,71818.0
2015-06-08 12:50:00,25.98,26.01,25.95,25.95,86287.0,23.2651,23.292,23.2383,23.2383,86287.0
2015-06-08 13:00:00,25.95,25.98,25.94,25.96,84984.0,23.2383,23.2651,23.2293,23.2472,84984.0
2015-06-08 13:10:00,25.97,25.99,25.95,25.99,19069.0,23.2562,23.2741,23.2383,23.2741,19069.0
2015-06-08 13:20:00,25.98,26.01,25.98,25.98,49274.0,23.2651,23.292,23.2651,23.2651,49274.0
2015-06-08 13:30:00,25.98,25.99,25.94,25.96,30455.0,23.2651,23.2741,23.2293,23.2472,30455.0
2015-06-08 13:40:00,25.95,25.98,25.94,25.96,29157.0,23.2383,23.2651,23.2293,23.2472,29157.0
2015-06-08 13:50:00,25.96,25.99,25.95,25.98,23751.0,23.2472,23.2741,23.2383,23.2651,23751.0
2015-06-08 14:00:00,25.98,25.98,25.93,25.93,29425.0,23.2651,23.2651,23.2204,23.2204,29425.0
2015-06-08 14:10:00,25.94,25.94,25.91,25.93,24344.0,23.2293,23.2293,23.2025,23.2204,24344.0
2015-06-08 14:20:00,25.92,25.98,25.92,25.98,29394.0,23.2114,23.2651,23.2114,23.2651,29394.0
2015-06-08 14:30:00,25.97,26.04,25.97,26.03,57061.0,23.2562,23.3189,23.2562,23.3099,57061.0
2015-06-08 14:40:00,26.03,26.06,26.02,26.04,60205.0,23.3099,23.3368,23.301,23.3189,60205.0
2015-06-08 14:50:00,26.04,26.07,26.03,26.05,38242.0,23.3189,23.3457,23.3099,23.3278,38242.0
2015-06-08 15:00:00,26.05,26.06,26.01,26.02,43963.0,23.3278,23.3368,23.292,23.301,43963.0
2015-06-08 15:10:00,26.02,26.03,25.99,25.99,34992.0,23.301,23.3099,23.2741,23.2741,34992.0
2015-06-08 15:20:00,25.99,26.03,25.97,25.99,66707.0,23.2741,23.3099,23.2562,23.2741,66707.0
2015-06-08 15:30:00,25.98,25.99,25.95,25.96,67152.0,23.2651,23.2741,23.2383,23.2472,67152.0
2015-06-08 15:40:00,25.95,25.97,25.94,25.94,64483.0,23.2383,23.2562,23.2293,23.2293,64483.0
2015-06-08 15:50:00,25.94,25.95,25.91,25.93,216806.0,23.2293,23.2383,23.2025,23.2204,216806.0
2015-06-09 09:30:00,25.92,26.07,25.9,26.0,80440.0,23.2114,23.3457,23.1935,23.2831,80440.0
2015-06-09 09:40:00,25.97,26.06,25.97,26.04,69604.0,23.2562,23.3368,23.2562,23.3189,69604.0
2015-06-09 09:50:00,26.04,26.05,25.96,25.96,42273.0,23.3189,23.3278,23.2472,23.2472,42273.0
2015-06-09 10:00:00,25.95,25.95,25.87,25.94,56504.0,23.2383,23.2383,23.1666,23.2293,56504.0
2015-06-09 10:10:00,25.94,25.96,25.81,25.81,44243.0,23.2293,23.2472,23.1129,23.1129,44243.0
2015-06-09 10:20:00,25.81,25.82,25.68,25.69,82129.0,23.1129,23.1219,22.9965,23.0054,82129.0
2015-06-09 10:30:00,25.69,25.73,25.6,25.73,538136.0,23.0054,23.0413,22.9249,23.0413,538136.0
2015-06-09 10:40:00,25.73,25.74,25.69,25.74,56657.0,23.0413,23.0502,23.0054,23.0502,56657.0
2015-06-09 10:50:00,25.74,25.75,25.67,25.72,53528.0,23.0502,23.0592,22.9875,23.0323,53528.0
2015-06-09 11:00:00,25.73,25.79,25.72,25.78,122834.0,23.0413,23.095,23.0323,23.086,122834.0
2015-06-09 11:10:00,25.78,25.87,25.78,25.86,40566.0,23.086,23.1666,23.086,23.1577,40566.0
2015-06-09 11:20:00,25.87,25.89,25.81,25.83,52724.0,23.1666,23.1845,23.1129,23.1308,52724.0
2015-06-09 11:30:00,25.83,25.9,25.83,25.89,25294.0,23.1308,23.1935,23.1308,23.1845,25294.0
2015-06-09 11:40:00,25.89,25.94,25.87,25.89,45718.0,23.1845,23.2293,23.1666,23.1845,45718.0
2015-06-09 11:50:00,25.88,25.88,25.84,25.88,28552.0,23.1756,23.1756,23.1398,23.1756,28552.0
2015-06-09 12:00:00,25.88,25.89,25.84,25.85,52112.0,23.1756,23.1845,23.1398,23.1487,52112.0
2015-06-09 12:10:00,25.85,25.86,25.8,25.8,45330.0,23.1487,23.1577,23.104,23.104,45330.0
2015-06-09 12:20:00,25.8,25.84,25.8,25.84,29995.0,23.104,23.1398,23.104,23.1398,29995.0
2015-06-09 12:30:00,25.83,25.84,25.78,25.8,46593.0,23.1308,23.1398,23.086,23.104,46593.0
2015-06-09 12:40:00,25.8,25.83,25.79,25.8,46886.0,23.104,23.1308,23.095,23.104,46886.0
2015-06-09 12:50:00,25.81,25.84,25.79,25.84,36216.0,23.1129,23.1398,23.095,23.1398,36216.0
2015-06-09 13:00:00,25.84,25.86,25.82,25.83,67149.0,23.1398,23.1577,23.1219,23.1308,67149.0
2015-06-09 13:10:00,25.83,25.86,25.82,25.85,28627.0,23.1308,23.1577,23.1219,23.1487,28627.0
2015-06-09 13:20:00,25.85,25.86,25.82,25.84,34750.0,23.1487,23.1577,23.1219,23.1398,34750.0
2015-06-09 13:30:00,25.83,25.84,25.81,25.82,30252.0,23.1308,23.1398,23.1129,23.1219,30252.0
2015-06-09 13:40:00,25.83,25.83,25.79,25.81,36777.0,23.1308,23.1308,23.095,23.1129,36777.0
2015-06-09 13:50:00,25.82,25.84,25.81,25.83,48159.0,23.1219,23.1398,23.1129,23.1308,48159.0
2015-06-09 14:00:00,25.83,25.85,25.83,25.85,21134.0,23.1308,23.1487,23.1308,23.1487,21134.0
2015-06-09 14:10:00,25.84,25.85,25.8,25.82,52029.0,23.1398,23.1487,23.104,23.1219,52029.0
2015-06-09 14:20:00,25.82,25.82,25.79,25.8,27784.0,23.1219,23.1219,23.095,23.104,27784.0
2015-06-09 14:30:00,25.8,25.83,25.79,25.83,33579.0,23.104,23.1308,23.095,23.1308,33579.0
2015-06-09 14:40:00,25.83,25.84,25.81,25.84,35104.0,23.1308,23.1398,23.1129,23.1398,35104.0
2015-06-09 14:50:00,25.83,25.85,25.81,25.82,47798.0,23.1308,23.1487,23.1129,23.1219,47798.0
2015-06-09 15:00:00,25.81,25.81,25.78,25.79,56678.0,23.1129,23.1129,23.086,23.095,56678.0
2015-06-09 15:10:00,25.79,25.81,25.78,25.8,71322.0,23.095,23.1129,23.086,23.104,71322.0
2015-06-09 15:20:00,25.79,25.79,25.72,25.74,104487.0,23.095,23.095,23.0323,23.0502,104487.0
2015-06-09 15:30:00,25.75,25.77,25.73,25.77,96018.0,23.0592,23.0771,23.0413,23.0771,96018.0
2015-06-09 15:40:00,25.77,25.79,25.76,25.79,116226.0,23.0771,23.095,23.0681,23.095,116226.0
2015-06-09 15:50:00,25.79,25.82,25.78,25.79,234839.0,23.095,23.1219,23.086,23.095,234839.0
2015-06-10 09:30:00,25.94,25.96,25.84,25.9,88814.0,23.2293,23.2472,23.1398,23.1935,88814.0
2015-06-10 09:40:00,25.92,26.1,25.92,26.05,105079.0,23.2114,23.3726,23.2114,23.3278,105079.0
2015-06-10 09:50:00,26.05,26.15,26.05,26.1,134181.0,23.3278,23.4174,23.3278,23.3726,134181.0
2015-06-10 10:00:00,26.11,26.12,26.06,26.06,69817.0,23.3816,23.3905,23.3368,23.3368,69817.0
2015-06-10 10:10:00,26.06,26.06,25.99,26.0,56905.0,23.3368,23.3368,23.2741,23.2831,56905.0
2015-06-10 10:20:00,26.01,26.15,26.01,26.12,77455.0,23.292,23.4174,23.292,23.3905,77455.0
2015-06-10 10:30:00,26.13,26.22,26.13,26.19,73909.0,23.3995,23.4801,23.3995,23.4532,73909.0
2015-06-10 10:40:00,26.2,26.27,26.19,26.26,89848.0,23.4622,23.5248,23.4532,23.5159,89848.0
2015-06-10 10:50:00,26.26,26.31,26.25,26.29,131376.0,23.5159,23.5607,23.5069,23.5427,131376.0
2015-06-10 11:00:00,26.29,26.3,26.22,26.26,116524.0,23.5427,23.5517,23.4801,23.5159,116524.0
2015-06-10 11:10:00,26.26,26.36,26.24,26.24,135586.0,23.5159,23.6054,23.498,23.498,135586.0
2015-06-10 11:20:00,26.25,26.3,26.23,26.3,39782.0,23.5069,23.5517,23.489,23.5517,39782.0
2015-06-10 11:30:00,26.31,26.34,26.29,26.29,33337.0,23.5607,23.5875,23.5427,23.5427,33337.0
2015-06-10 11:40:00,26.3,26.35,26.29,26.32,36965.0,23.5517,23.5965,23.5427,23.5696,36965.0
2015-06-10 11:50:00,26.31,26.33,26.28,26.3,37167.0,23.5607,23.5786,23.5338,23.5517,37167.0
2015-06-10 12:00:00,26.31,26.35,26.3,26.31,50605.0,23.5607,23.5965,23.5517,23.5607,50605.0
2015-06-10 12:10:00,26.32,26.33,26.29,26.31,30145.0,23.5696,23.5786,23.5427,23.5607,30145.0
2015-06-10 12:20:00,26.31,26.33,26.29,26.33,58099.0,23.5607,23.5786,23.5427,23.5786,58099.0
2015-06-10 12:30:00,26.32,26.33,26.28,26.29,47011.0,23.5696,23.5786,23.5338,23.5427,47011.0
2015-06-10 12:40:00,26.29,26.32,26.29,26.29,20306.0,23.5427,23.5696,23.5427,23.5427,20306.0
2015-06-10 12:50:00,26.29,26.3,26.22,26.23,33511.0,23.5427,23.5517,23.4801,23.489,33511.0
2015-06-10 13:00:00,26.23,26.25,26.19,26.19,39173.0,23.489,23.5069,23.4532,23.4532,39173.0
2015-06-10 13:10:00,26.19,26.24,26.19,26.21,28576.0,23.4532,23.498,23.4532,23.4711,28576.0
2015-06-10 13:20:00,26.2,26.23,26.2,26.22,30810.0,23.4622,23.489,23.4622,23.4801,30810.0
2015-06-10 13:30:00,26.22,26.22,26.19,26.2,34579.0,23.4801,23.4801,23.4532,23.4622,34579.0
2015-06-10 13:40:00,26.2,26.2,26.12,26.14,83847.0,23.4622,23.4622,23.3905,23.4084,83847.0
2015-06-10 13:50:00,26.15,26.15,26.11,26.13,47881.0,23.4174,23.4174,23.3816,23.3995,47881.0
2015-06-10 14:00:00,26.12,26.2,26.12,26.17,42326.0,23.3905,23.4622,23.3905,23.4353,42326.0
2015-06-10 14:10:00,26.16,26.21,26.14,26.21,28456.0,23.4263,23.4711,23.4084,23.4711,28456.0
2015-06-10 14:20:00,26.21,26.22,26.19,26.21,33319.0,23.4711,23.4801,23.4532,23.4711,33319.0
2015-06-10 14:30:00,26.21,26.23,26.2,26.2,17947.0,23.4711,23.489,23.4622,23.4622,17947.0
2015-06-10 14:40:00,26.2,26.21,26.18,26.19,23440.0,23.4622,23.4711,23.4442,23.4532,23440.0
2015-06-10 14:50:00,26.19,26.22,26.18,26.21,65974.0,23.4532,23.4801,23.4442,23.4711,65974.0
2015-06-10 15:00:00,26.21,26.21,26.18,26.21,33482.0,23.4711,23.4711,23.4442,23.4711,33482.0
2015-06-10 15:10:00,26.2,26.23,26.19,26.23,51060.0,23.4622,23.489,23.4532,23.489,51060.0
2015-06-10 15:20:00,26.23,26.24,26.21,26.24,63018.0,23.489,23.498,23.4711,23.498,63018.0
2015-06-10 15:30:00,26.24,26.26,26.23,26.26,66161.0,23.498,23.5159,23.489,23.5159,66161.0
2015-06-10 15:40:00,26.26,26.32,26.25,26.32,146414.0,23.5159,23.5696,23.5069,23.5696,146414.0
2015-06-10 15:50:00,26.31,26.32,26.26,26.26,279963.0,23.5607,23.5696,23.5159,23.5159,279963.0
2015-06-11 09:30:00,26.42,26.65,26.39,26.56,116082.0,23.6592,23.8651,23.6323,23.7845,116082.0
2015-06-11 09:40:00,26.58,26.61,26.5,26.56,46516.0,23.8024,23.8293,23.7308,23.7845,46516.0
2015-06-11 09:50:00,26.57,26.64,26.56,26.64,93816.0,23.7935,23.8562,23.7845,23.8562,93816.0
2015-06-11 10:00:00,26.64,26.78,26.64,26.76,236668.0,23.8562,23.9815,23.8562,23.9636,236668.0
2015-06-11 10:10:00,26.76,26.81,26.7,26.8,151163.0,23.9636,24.0084,23.9099,23.9995,151163.0
2015-06-11 10:20:00,26.8,26.84,26.74,26.76,52346.0,23.9995,24.0353,23.9457,23.9636,52346.0
2015-06-11 10:30:00,26.75,26.75,26.6,26.61,169325.0,23.9547,23.9547,23.8204,23.8293,169325.0
2015-06-11 10:40:00,26.61,26.75,26.61,26.73,62224.0,23.8293,23.9547,23.8293,23.9368,62224.0
2015-06-11 10:50:00,26.73,26.74,26.65,26.65,93482.0,23.9368,23.9457,23.8651,23.8651,93482.0
2015-06-11 11:00:00,26.64,26.67,26.62,26.66,48069.0,23.8562,23.883,23.8383,23.8741,48069.0
2015-06-11 11:10:00,26.67,26.67,26.58,26.6,55850.0,23.883,23.883,23.8024,23.8204,55850.0
2015-06-11 11:20:00,26.6,26.63,26.58,26.61,177523.0,23.8204,23.8472,23.8024,23.8293,177523.0
2015-06-11 11:30:00,26.61,26.66,26.6,26.6,51739.0,23.8293,23.8741,23.8204,23.8204,51739.0
2015-06-11 11:40:00,26.6,26.6,26.58,26.6,14905.0,23.8204,23.8204,23.8024,23.8204,14905.0
2015-06-11 11:50:00,26.6,26.6,26.54,26.55,34181.0,23.8204,23.8204,23.7666,23.7756,34181.0
2015-06-11 12:00:00,26.54,26.56,26.51,26.51,25817.0,23.7666,23.7845,23.7398,23.7398,25817.0
2015-06-11 12:10:00,26.51,26.54,26.5,26.51,21229.0,23.7398,23.7666,23.7308,23.7398,21229.0
2015-06-11 12:20:00,26.51,26.52,26.47,26.49,14238.0,23.7398,23.7487,23.7039,23.7218,14238.0
2015-06-11 12:30:00,26.48,26.49,26.46,26.49,17273.0,23.7129,23.7218,23.695,23.7218,17273.0
2015-06-11 12:40:00,26.49,26.5,26.45,26.45,29064.0,23.7218,23.7308,23.686,23.686,29064.0
2015-06-11 12:50:00,26.45,26.47,26.44,26.47,10216.0,23.686,23.7039,23.6771,23.7039,10216.0
2015-06-11 13:00:00,26.46,26.47,26.45,26.46,27511.0,23.695,23.7039,23.686,23.695,27511.0
2015-06-11 13:10:00,26.46,26.51,26.46,26.5,26314.0,23.695,23.7398,23.695,23.7308,26314.0
2015-06-11 13:20:00,26.5,26.55,26.49,26.54,17952.0,23.7308,23.7756,23.7218,23.7666,17952.0
2015-06-11 13:30:00,26.54,26.55,26.49,26.49,40804.0,23.7666,23.7756,23.7218,23.7218,40804.0
2015-06-11 13:40:00,26.5,26.51,26.47,26.48,41872.0,23.7308,23.7398,23.7039,23.7129,41872.0
2015-06-11 13:50:00,26.48,26.49,26.47,26.48,13506.0,23.7129,23.7218,23.7039,23.7129,13506.0
2015-06-11 14:00:00,26.48,26.51,26.47,26.51,29926.0,23.7129,23.7398,23.7039,23.7398,29926.0
2015-06-11 14:10:00,26.52,26.53,26.49,26.5,30362.0,23.7487,23.7577,23.7218,23.7308,30362.0
2015-06-11 14:20:00,26.5,26.52,26.5,26.5,18503.0,23.7308,23.7487,23.7308,23.7308,18503.0
2015-06-11 14:30:00,26.5,26.52,26.5,26.51,9300.0,23.7308,23.7487,23.7308,23.7398,9300.0
2015-06-11 14:40:00,26.52,26.54,26.51,26.54,13435.0,23.7487,23.7666,23.7398,23.7666,13435.0
2015-06-11 14:50:00,26.53,26.54,26.5,26.5,33450.0,23.7577,23.7666,23.7308,23.7308,33450.0
2015-06-11 15:00:00,26.5,26.51,26.5,26.5,32063.0,23.7308,23.7398,23.7308,23.7308,32063.0
2015-06-11 15:10:00,26.5,26.5,26.45,26.45,36226.0,23.7308,23.7308,23.686,23.686,36226.0
2015-06-11 15:20:00,26.45,26.46,26.42,26.46,50541.0,23.686,23.695,23.6592,23.695,50541.0
2015-06-11 15:30:00,26.46,26.46,26.42,26.42,57015.0,23.695,23.695,23.6592,23.6592,57015.0
2015-06-11 15:40:00,26.43,26.44,26.4,26.4,147900.0,23.6681,23.6771,23.6413,23.6413,147900.0
2015-06-11 15:50:00,26.4,26.43,26.39,26.43,221540.0,23.6413,23.6681,23.6323,23.6681,221540.0
2015-06-12 09:30:00,26.23,26.34,26.22,26.25,77192.0,23.489,23.5875,23.4801,23.5069,77192.0
2015-06-12 09:40:00,26.25,26.41,26.24,26.38,68161.0,23.5069,23.6502,23.498,23.6233,68161.0
2015-06-12 09:50:00,26.38,26.43,26.31,26.4,124113.0,23.6233,23.6681,23.5607,23.6413,124113.0
2015-06-12 10:00:00,26.4,26.45,26.39,26.4,140820.0,23.6413,23.686,23.6323,23.6413,140820.0
2015-06-12 10:10:00,26.41,26.42,26.32,26.35,184674.0,23.6502,23.6592,23.5696,23.5965,184674.0
2015-06-12 10:20:00,26.34,26.52,26.33,26.49,98855.0,23.5875,23.7487,23.5786,23.7218,98855.0
2015-06-12 10:30:00,26.49,26.49,26.35,26.4,38396.0,23.7218,23.7218,23.5965,23.6413,38396.0
2015-06-12 10:40:00,26.41,26.45,26.39,26.39,34099.0,23.6502,23.686,23.6323,23.6323,34099.0
2015-06-12 10:50:00,26.39,26.43,26.39,26.42,47950.0,23.6323,23.6681,23.6323,23.6592,47950.0
2015-06-12 11:00:00,26.42,26.46,26.4,26.46,21179.0,23.6592,23.695,23.6413,23.695,21179.0
2015-06-12 11:10:00,26.46,26.49,26.43,26.48,76784.0,23.695,23.7218,23.6681,23.7129,76784.0
2015-06-12 11:20:00,26.47,26.56,26.46,26.54,40913.0,23.7039,23.7845,23.695,23.7666,40913.0
2015-06-12 11:30:00,26.54,26.57,26.53,26.57,14263.0,23.7666,23.7935,23.7577,23.7935,14263.0
2015-06-12 11:40:00,26.57,26.6,26.56,26.58,61638.0,23.7935,23.8204,23.7845,23.8024,61638.0
2015-06-12 11:50:00,26.58,26.6,26.55,26.57,28200.0,23.8024,23.8204,23.7756,23.7935,28200.0
2015-06-12 12:00:00,26.56,26.6,26.55,26.57,87718.0,23.7845,23.8204,23.7756,23.7935,87718.0
2015-06-12 12:10:00,26.57,26.57,26.54,26.54,19174.0,23.7935,23.7935,23.7666,23.7666,19174.0
2015-06-12 12:20:00,26.54,26.57,26.54,26.56,18259.0,23.7666,23.7935,23.7666,23.7845,18259.0
2015-06-12 12:30:00,26.56,26.58,26.56,26.57,20343.0,23.7845,23.8024,23.7845,23.7935,20343.0
2015-06-12 12:40:00,26.57,26.61,26.54,26.61,122582.0,23.7935,23.8293,23.7666,23.8293,122582.0
2015-06-12 12:50:00,26.61,26.62,26.59,26.6,37693.0,23.8293,23.8383,23.8114,23.8204,37693.0
2015-06-12 13:00:00,26.6,26.62,26.59,26.61,29875.0,23.8204,23.8383,23.8114,23.8293,29875.0
2015-06-12 13:10:00,26.61,26.66,26.61,26.65,46497.0,23.8293,23.8741,23.8293,23.8651,46497.0
2015-06-12 13:20:00,26.66,26.67,26.65,26.65,21957.0,23.8741,23.883,23.8651,23.8651,21957.0
2015-06-12 13:30:00,26.64,26.71,26.64,26.71,43248.0,23.8562,23.9189,23.8562,23.9189,43248.0
2015-06-12 13:40:00,26.7,26.72,26.63,26.64,85000.0,23.9099,23.9278,23.8472,23.8562,85000.0
2015-06-12 13:50:00,26.63,26.64,26.61,26.61,32212.0,23.8472,23.8562,23.8293,23.8293,32212.0
2015-06-12 14:00:00,26.62,26.62,26.59,26.6,75242.0,23.8383,23.8383,23.8114,23.8204,75242.0
2015-06-12 14:10:00,26.59,26.61,26.57,26.61,94141.0,23.8114,23.8293,23.7935,23.8293,94141.0
2015-06-12 14:20:00,26.6,26.63,26.6,26.62,24167.0,23.8204,23.8472,23.8204,23.8383,24167.0
2015-06-12 14:30:00,26.62,26.63,26.56,26.57,35797.0,23.8383,23.8472,23.7845,23.7935,35797.0
2015-06-12 14:40:00,26.57,26.68,26.57,26.68,101637.0,23.7935,23.892,23.7935,23.892,101637.0
2015-06-12 14:50:00,26.68,26.7,26.65,26.68,122025.0,23.892,23.9099,23.8651,23.892,122025.0
2015-06-12 15:00:00,26.67,26.67,26.63,26.63,30094.0,23.883,23.883,23.8472,23.8472,30094.0
2015-06-12 15:10:00,26.63,26.64,26.61,26.63,36532.0,23.8472,23.8562,23.8293,23.8472,36532.0
2015-06-12 15:20:00,26.63,26.71,26.63,26.69,111841.0,23.8472,23.9189,23.8472,23.9009,111841.0
2015-06-12 15:30:00,26.69,26.72,26.68,26.69,116048.0,23.9009,23.9278,23.892,23.9009,116048.0
2015-06-12 15:40:00,26.68,26.73,26.68,26.73,193852.0,23.892,23.9368,23.892,23.9368,193852.0
2015-06-12 15:50:00,26.73,26.75,26.71,26.71,428784.0,23.9368,23.9547,23.9189,23.9189,428784.0
2015-06-15 09:30:00,26.64,27.19,26.62,27.17,349961.0,23.8562,24.3487,23.8383,24.3308,349961.0
2015-06-15 09:40:00,27.17,27.21,26.84,26.86,237016.0,24.3308,24.3666,24.0353,24.0532,237016.0
2015-06-15 09:50:00,26.86,26.86,26.74,26.81,138588.0,24.0532,24.0532,23.9457,24.0084,138588.0
2015-06-15 10:00:00,26.81,27.08,26.81,27.03,386606.0,24.0084,24.2502,24.0084,24.2054,386606.0
2015-06-15 10:10:00,27.02,27.02,26.92,26.94,160458.0,24.1965,24.1965,24.1069,24.1248,160458.0
2015-06-15 10:20:00,26.94,26.95,26.92,26.95,75586.0,24.1248,24.1338,24.1069,24.1338,75586.0
2015-06-15 10:30:00,26.94,26.95,26.87,26.93,59083.0,24.1248,24.1338,24.0621,24.1159,59083.0
2015-06-15 10:40:00,26.93,26.94,26.86,26.87,71538.0,24.1159,24.1248,24.0532,24.0621,71538.0
2015-06-15 10:50:00,26.87,26.9,26.86,26.89,41570.0,24.0621,24.089,24.0532,24.08,41570.0
2015-06-15 11:00:00,26.89,26.96,26.88,26.91,101900.0,24.08,24.1427,24.0711,24.098,101900.0
2015-06-15 11:10:00,26.91,26.95,26.9,26.91,76169.0,24.098,24.1338,24.089,24.098,76169.0
2015-06-15 11:20:00,26.9,26.91,26.79,26.79,59437.0,24.089,24.098,23.9905,23.9905,59437.0
2015-06-15 11:30:00,26.79,26.88,26.78,26.88,78356.0,23.9905,24.0711,23.9815,24.0711,78356.0
2015-06-15 11:40:00,26.87,26.96,26.86,26.95,69758.0,24.0621,24.1427,24.0532,24.1338,69758.0
2015-06-15 11:50:00,26.95,26.96,26.9,26.92,62116.0,24.1338,24.1427,24.089,24.1069,62116.0
2015-06-15 12:00:00,26.91,26.92,26.85,26.88,40925.0,24.098,24.1069,24.0442,24.0711,40925.0
2015-06-15 12:10:00,26.88,26.91,26.85,26.88,45663.0,24.0711,24.098,24.0442,24.0711,45663.0
2015-06-15 12:20:00,26.88,26.9,26.84,26.86,24300.0,24.0711,24.089,24.0353,24.0532,24300.0
2015-06-15 12:30:00,26.86,26.89,26.86,26.87,17875.0,24.0532,24.08,24.0532,24.0621,17875.0
2015-06-15 12:40:00,26.87,26.91,26.85,26.89,46789.0,24.0621,24.098,24.0442,24.08,46789.0
2015-06-15 12:50:00,26.91,26.91,26.88,26.9,28367.0,24.098,24.098,24.0711,24.089,28367.0
2015-06-15 13:00:00,26.91,26.92,26.87,26.88,16269.0,24.098,24.1069,24.0621,24.0711,16269.0
2015-06-15 13:10:00,26.87,26.92,26.87,26.91,59187.0,24.0621,24.1069,24.0621,24.098,59187.0
2015-06-15 13:20:00,26.91,26.92,26.88,26.9,53540.0,24.098,24.1069,24.0711,24.089,53540.0
2015-06-15 13:30:00,26.91,26.91,26.89,26.9,30062.0,24.098,24.098,24.08,24.089,30062.0
2015-06-15 13:40:00,26.9,26.9,26.85,26.85,32367.0,24.089,24.089,24.0442,24.0442,32367.0
2015-06-15 13:50:00,26.85,26.9,26.83,26.85,267863.0,24.0442,24.089,24.0263,24.0442,267863.0
2015-06-15 14:00:00,26.85,26.87,26.84,26.85,26458.0,24.0442,24.0621,24.0353,24.0442,26458.0
2015-06-15 14:10:00,26.84,26.91,26.84,26.89,43273.0,24.0353,24.098,24.0353,24.08,43273.0
2015-06-15 14:20:00,26.89,26.9,26.87,26.9,24761.0,24.08,24.089,24.0621,24.089,24761.0
2015-06-15 14:30:00,26.9,26.9,26.85,26.87,30567.0,24.089,24.089,24.0442,24.0621,30567.0
2015-06-15 14:40:00,26.87,26.87,26.81,26.81,49382.0,24.0621,24.0621,24.0084,24.0084,49382.0
2015-06-15 14:50:00,26.8,26.81,26.77,26.8,37734.0,23.9995,24.0084,23.9726,23.9995,37734.0
2015-06-15 15:00:00,26.8,26.81,26.76,26.77,78984.0,23.9995,24.0084,23.9636,23.9726,78984.0
2015-06-15 15:10:00,26.76,26.78,26.74,26.74,62888.0,23.9636,23.9815,23.9457,23.9457,62888.0
2015-06-15 15:20:00,26.75,26.75,26.69,26.72,133402.0,23.9547,23.9547,23.9009,23.9278,133402.0
2015-06-15 15:30:00,26.71,26.73,26.7,26.7,75714.0,23.9189,23.9368,23.9099,23.9099,75714.0
2015-06-15 15:40:00,26.7,26.71,26.67,26.68,218183.0,23.9099,23.9189,23.883,23.892,218183.0
2015-06-15 15:50:00,26.68,26.69,26.63,26.66,350235.0,23.892,23.9009,23.8472,23.8741,350235.0
2015-06-16 09:30:00,26.52,26.65,26.45,26.59,145799.0,23.7487,23.8651,23.686,23.8114,145799.0
2015-06-16 09:40:00,26.6,26.62,26.56,26.56,69405.0,23.8204,23.8383,23.7845,23.7845,69405.0
2015-06-16 09:50:00,26.56,26.62,26.56,26.61,32360.0,23.7845,23.8383,23.7845,23.8293,32360.0
2015-06-16 10:00:00,26.61,26.63,26.49,26.49,313470.0,23.8293,23.8472,23.7218,23.7218,313470.0
2015-06-16 10:10:00,26.5,26.52,26.41,26.41,54799.0,23.7308,23.7487,23.6502,23.6502,54799.0
2015-06-16 10:20:00,26.41,26.43,26.33,26.39,123520.0,23.6502,23.6681,23.5786,23.6323,123520.0
2015-06-16 10:30:00,26.4,26.45,26.36,26.4,64853.0,23.6413,23.686,23.6054,23.6413,64853.0
2015-06-16 10:40:00,26.41,26.44,26.35,26.35,31696.0,23.6502,23.6771,23.5965,23.5965,31696.0
2015-06-16 10:50:00,26.35,26.37,26.32,26.35,61725.0,23.5965,23.6144,23.5696,23.5965,61725.0
2015-06-16 11:00:00,26.36,26.37,26.32,26.33,39757.0,23.6054,23.6144,23.5696,23.5786,39757.0
2015-06-16 11:10:00,26.33,26.41,26.32,26.38,91237.0,23.5786,23.6502,23.5696,23.6233,91237.0
2015-06-16 11:20:00,26.38,26.42,26.35,26.4,59169.0,23.6233,23.6592,23.5965,23.6413,59169.0
2015-06-16 11:30:00,26.39,26.45,26.39,26.45,144127.0,23.6323,23.686,23.6323,23.686,144127.0
2015-06-16 11:40:00,26.45,26.5,26.45,26.5,100020.0,23.686,23.7308,23.686,23.7308,100020.0
2015-06-16 11:50:00,26.5,26.55,26.47,26.54,235701.0,23.7308,23.7756,23.7039,23.7666,235701.0
2015-06-16 12:00:00,26.55,26.55,26.47,26.48,110848.0,23.7756,23.7756,23.7039,23.7129,110848.0
2015-06-16 12:10:00,26.47,26.53,26.44,26.53,173335.0,23.7039,23.7577,23.6771,23.7577,173335.0
2015-06-16 12:20:00,26.53,26.54,26.52,26.54,75472.0,23.7577,23.7666,23.7487,23.7666,75472.0
2015-06-16 12:30:00,26.54,26.58,26.53,26.57,61044.0,23.7666,23.8024,23.7577,23.7935,61044.0
2015-06-16 12:40:00,26.58,26.62,26.57,26.61,75191.0,23.8024,23.8383,23.7935,23.8293,75191.0
2015-06-16 12:50:00,26.61,26.61,26.56,26.57,49054.0,23.8293,23.8293,23.7845,23.7935,49054.0
2015-06-16 13:00:00,26.57,26.59,26.54,26.58,148051.0,23.7935,23.8114,23.7666,23.8024,148051.0
2015-06-16 13:10:00,26.58,26.58,26.54,26.55,30205.0,23.8024,23.8024,23.7666,23.7756,30205.0
2015-06-16 13:20:00,26.55,26.56,26.53,26.54,43325.0,23.7756,23.7845,23.7577,23.7666,43325.0
2015-06-16 13:30:00,26.54,26.58,26.54,26.55,28781.0,23.7666,23.8024,23.7666,23.7756,28781.0
2015-06-16 13:40:00,26.55,26.56,26.52,26.53,26426.0,23.7756,23.7845,23.7487,23.7577,26426.0
2015-06-16 13:50:00,26.52,26.53,26.5,26.5,40181.0,23.7487,23.7577,23.7308,23.7308,40181.0
2015-06-16 14:00:00,26.5,26.53,26.5,26.52,34339.0,23.7308,23.7577,23.7308,23.7487,34339.0
2015-06-16 14:10:00,26.52,26.53,26.48,26.49,24974.0,23.7487,23.7577,23.7129,23.7218,24974.0
2015-06-16 14:20:00,26.49,26.52,26.48,26.51,49832.0,23.7218,23.7487,23.7129,23.7398,49832.0
2015-06-16 14:30:00,26.51,26.53,26.5,26.5,55165.0,23.7398,23.7577,23.7308,23.7308,55165.0
2015-06-16 14:40:00,26.51,26.51,26.48,26.48,38439.0,23.7398,23.7398,23.7129,23.7129,38439.0
2015-06-16 14:50:00,26.48,26.5,26.47,26.47,43304.0,23.7129,23.7308,23.7039,23.7039,43304.0
2015-06-16 15:00:00,26.47,26.5,26.47,26.49,75675.0,23.7039,23.7308,23.7039,23.7218,75675.0
2015-06-16 15:10:00,26.49,26.5,26.45,26.45,74540.0,23.7218,23.7308,23.686,23.686,74540.0
2015-06-16 15:20:00,26.45,26.47,26.44,26.46,74151.0,23.686,23.7039,23.6771,23.695,74151.0
2015-06-16 15:30:00,26.46,26.49,26.45,26.47,133201.0,23.695,23.7218,23.686,23.7039,133201.0
2015-06-16 15:40:00,26.47,26.52,26.47,26.5,193322.0,23.7039,23.7487,23.7039,23.7308,193322.0
2015-06-16 15:50:00,26.49,26.51,26.47,26.51,179305.0,23.7218,23.7398,23.7039,23.7398,179305.0
2015-06-17 09:30:00,26.52,26.63,26.46,26.5,161945.0,23.7487,23.8472,23.695,23.7308,161945.0
2015-06-17 09:40:00,26.5,26.53,26.45,26.48,73568.0,23.7308,23.7577,23.686,23.7129,73568.0
2015-06-17 09:50:00,26.48,26.5,26.46,26.48,38030.0,23.7129,23.7308,23.695,23.7129,38030.0
2015-06-17 10:00:00,26.48,26.49,26.44,26.45,75165.0,23.7129,23.7218,23.6771,23.686,75165.0
2015-06-17 10:10:00,26.45,26.47,26.42,26.43,50130.0,23.686,23.7039,23.6592,23.6681,50130.0
2015-06-17 10:20:00,26.43,26.45,26.39,26.42,48146.0,23.6681,23.686,23.6323,23.6592,48146.0
2015-06-17 10:30:00,26.41,26.42,26.39,26.4,57399.0,23.6502,23.6592,23.6323,23.6413,57399.0
2015-06-17 10:40:00,26.39,26.44,26.39,26.44,45469.0,23.6323,23.6771,23.6323,23.6771,45469.0
2015-06-17 10:50:00,26.44,26.45,26.41,26.44,48831.0,23.6771,23.686,23.6502,23.6771,48831.0
2015-06-17 11:00:00,26.44,26.45,26.42,26.43,79789.0,23.6771,23.686,23.6592,23.6681,79789.0
2015-06-17 11:10:00,26.43,26.44,26.34,26.34,62088.0,23.6681,23.6771,23.5875,23.5875,62088.0
2015-06-17 11:20:00,26.34,26.35,26.25,26.25,76301.0,23.5875,23.5965,23.5069,23.5069,76301.0
2015-06-17 11:30:00,26.25,26.29,26.25,26.28,62121.0,23.5069,23.5427,23.5069,23.5338,62121.0
2015-06-17 11:40:00,26.28,26.3,26.27,26.28,43345.0,23.5338,23.5517,23.5248,23.5338,43345.0
2015-06-17 11:50:00,26.28,26.33,26.28,26.32,52593.0,23.5338,23.5786,23.5338,23.5696,52593.0
2015-06-17 12:00:00,26.32,26.34,26.31,26.33,29605.0,23.5696,23.5875,23.5607,23.5786,29605.0
2015-06-17 12:10:00,26.32,26.33,26.3,26.3,25556.0,23.5696,23.5786,23.5517,23.5517,25556.0
2015-06-17 12:20:00,26.3,26.32,26.3,26.32,25562.0,23.5517,23.5696,23.5517,23.5696,25562.0
2015-06-17 12:30:00,26.32,26.32,26.27,26.28,71963.0,23.5696,23.5696,23.5248,23.5338,71963.0
2015-06-17 12:40:00,26.27,26.28,26.25,26.25,35119.0,23.5248,23.5338,23.5069,23.5069,35119.0
2015-06-17 12:50:00,26.26,26.26,26.21,26.24,47791.0,23.5159,23.5159,23.4711,23.498,47791.0
2015-06-17 13:00:00,26.24,26.25,26.23,26.24,30910.0,23.498,23.5069,23.489,23.498,30910.0
2015-06-17 13:10:00,26.24,26.26,26.22,26.26,65336.0,23.498,23.5159,23.4801,23.5159,65336.0
2015-06-17 13:20:00,26.26,26.28,26.25,26.28,22193.0,23.5159,23.5338,23.5069,23.5338,22193.0
2015-06-17 13:30:00,26.27,26.3,26.27,26.3,24108.0,23.5248,23.5517,23.5248,23.5517,24108.0
2015-06-17 13:40:00,26.3,26.33,26.29,26.32,47084.0,23.5517,23.5786,23.5427,23.5696,47084.0
2015-06-17 13:50:00,26.32,26.35,26.32,26.32,44199.0,23.5696,23.5965,23.5696,23.5696,44199.0
2015-06-17 14:00:00,26.32,26.5,26.23,26.49,116868.0,23.5696,23.7308,23.489,23.7218,116868.0
2015-06-17 14:10:00,26.49,26.51,26.42,26.43,106408.0,23.7218,23.7398,23.6592,23.6681,106408.0
2015-06-17 14:20:00,26.43,26.44,26.36,26.37,117085.0,23.6681,23.6771,23.6054,23.6144,117085.0
2015-06-17 14:30:00,26.36,26.44,26.36,26.44,77644.0,23.6054,23.6771,23.6054,23.6771,77644.0
2015-06-17 14:40:00,26.45,26.56,26.44,26.54,77142.0,23.686,23.7845,23.6771,23.7666,77142.0
2015-06-17 14:50:00,26.53,26.56,26.52,26.52,42698.0,23.7577,23.7845,23.7487,23.7487,42698.0
2015-06-17 15:00:00,26.52,26.55,26.49,26.49,47324.0,23.7487,23.7756,23.7218,23.7218,47324.0
2015-06-17 15:10:00,26.49,26.54,26.49,26.51,99638.0,23.7218,23.7666,23.7218,23.7398,99638.0
2015-06-17 15:20:00,26.52,26.59,26.51,26.57,89856.0,23.7487,23.8114,23.7398,23.7935,89856.0
2015-06-17 15:30:00,26.57,26.6,26.54,26.6,135507.0,23.7935,23.8204,23.7666,23.8204,135507.0
2015-06-17 15:40:00,26.59,26.6,26.56,26.56,125744.0,23.8114,23.8204,23.7845,23.7845,125744.0
2015-06-17 15:50:00,26.57,26.6,26.56,26.58,288866.0,23.7935,23.8204,23.7845,23.8024,288866.0
2015-06-18 09:30:00,26.66,26.89,26.63,26.81,88071.0,23.8741,24.08,23.8472,24.0084,88071.0
2015-06-18 09:40:00,26.82,26.98,26.79,26.88,219543.0,24.0174,24.1606,23.9905,24.0711,219543.0
2015-06-18 09:50:00,26.89,26.94,26.88,26.92,50758.0,24.08,24.1248,24.0711,24.1069,50758.0
2015-06-18 10:00:00,26.92,26.96,26.88,26.94,59265.0,24.1069,24.1427,24.0711,24.1248,59265.0
2015-06-18 10:10:00,26.94,26.97,26.89,26.9,119371.0,24.1248,24.1517,24.08,24.089,119371.0
2015-06-18 10:20:00,26.91,26.95,26.88,26.89,50160.0,24.098,24.1338,24.0711,24.08,50160.0
2015-06-18 10:30:00,26.89,26.91,26.79,26.84,117455.0,24.08,24.098,23.9905,24.0353,117455.0
2015-06-18 10:40:00,26.84,26.88,26.81,26.86,56152.0,24.0353,24.0711,24.0084,24.0532,56152.0
2015-06-18 10:50:00,26.86,26.87,26.78,26.79,38100.0,24.0532,24.0621,23.9815,23.9905,38100.0
2015-06-18 11:00:00,26.79,26.82,26.77,26.82,84852.0,23.9905,24.0174,23.9726,24.0174,84852.0
2015-06-18 11:10:00,26.81,26.82,26.79,26.8,38680.0,24.0084,24.0174,23.9905,23.9995,38680.0
2015-06-18 11:20:00,26.81,26.85,26.77,26.85,134371.0,24.0084,24.0442,23.9726,24.0442,134371.0
2015-06-18 11:30:00,26.85,26.88,26.83,26.88,42283.0,24.0442,24.0711,24.0263,24.0711,42283.0
2015-06-18 11:40:00,26.88,26.91,26.85,26.86,52973.0,24.0711,24.098,24.0442,24.0532,52973.0
2015-06-18 11:50:00,26.86,26.95,26.85,26.94,91171.0,24.0532,24.1338,24.0442,24.1248,91171.0
2015-06-18 12:00:00,26.93,26.95,26.89,26.92,91207.0,24.1159,24.1338,24.08,24.1069,91207.0
2015-06-18 12:10:00,26.92,26.93,26.88,26.89,74652.0,24.1069,24.1159,24.0711,24.08,74652.0
2015-06-18 12:20:00,26.89,26.95,26.89,26.95,62322.0,24.08,24.1338,24.08,24.1338,62322.0
2015-06-18 12:30:00,26.94,26.96,26.89,26.91,113643.0,24.1248,24.1427,24.08,24.098,113643.0
2015-06-18 12:40:00,26.91,26.92,26.89,26.91,57800.0,24.098,24.1069,24.08,24.098,57800.0
2015-06-18 12:50:00,26.91,26.93,26.88,26.89,45637.0,24.098,24.1159,24.0711,24.08,45637.0
2015-06-18 13:00:00,26.89,26.91,26.86,26.86,32471.0,24.08,24.098,24.0532,24.0532,32471.0
2015-06-18 13:10:00,26.87,26.9,26.85,26.85,19506.0,24.0621,24.089,24.0442,24.0442,19506.0
2015-06-18 13:20:00,26.85,26.88,26.84,26.86,34992.0,24.0442,24.0711,24.0353,24.0532,34992.0
2015-06-18 13:30:00,26.85,26.88,26.83,26.88,35048.0,24.0442,24.0711,24.0263,24.0711,35048.0
2015-06-18 13:40:00,26.88,26.9,26.87,26.89,37676.0,24.0711,24.089,24.0621,24.08,37676.0
2015-06-18 13:50:00,26.89,26.9,26.87,26.89,96390.0,24.08,24.089,24.0621,24.08,96390.0
2015-06-18 14:00:00,26.9,26.92,26.85,26.88,70394.0,24.089,24.1069,24.0442,24.0711,70394.0
2015-06-18 14:10:00,26.88,26.88,26.83,26.85,78672.0,24.0711,24.0711,24.0263,24.0442,78672.0
2015-06-18 14:20:00,26.85,26.89,26.84,26.88,43139.0,24.0442,24.08,24.0353,24.0711,43139.0
2015-06-18 14:30:00,26.87,26.89,26.84,26.88,23844.0,24.0621,24.08,24.0353,24.0711,23844.0
2015-06-18 14:40:00,26.88,26.89,26.87,26.87,20018.0,24.0711,24.08,24.0621,24.0621,20018.0
2015-06-18 14:50:00,26.88,26.88,26.85,26.87,21871.0,24.0711,24.0711,24.0442,24.0621,21871.0
2015-06-18 15:00:00,26.87,26.87,26.86,26.87,13682.0,24.0621,24.0621,24.0532,24.0621,13682.0
2015-06-18 15:10:00,26.87,26.9,26.86,26.89,73357.0,24.0621,24.089,24.0532,24.08,73357.0
2015-06-18 15:20:00,26.89,26.91,26.87,26.91,49511.0,24.08,24.098,24.0621,24.098,49511.0
2015-06-18 15:30:00,26.91,26.94,26.87,26.87,112234.0,24.098,24.1248,24.0621,24.0621,112234.0
2015-06-18 15:40:00,26.87,26.89,26.79,26.81,299587.0,24.0621,24.08,23.9905,24.0084,299587.0
2015-06-18 15:50:00,26.81,26.82,26.8,26.82,179410.0,24.0084,24.0174,23.9995,24.0174,179410.0
2015-06-19 09:30:00,26.95,27.19,26.93,27.18,687254.0,24.1338,24.3487,24.1159,24.3397,687254.0
2015-06-19 09:40:00,27.19,27.27,27.13,27.22,144137.0,24.3487,24.4203,24.295,24.3756,144137.0
2015-06-19 09:50:00,27.23,27.39,27.19,27.39,240943.0,24.3845,24.5278,24.3487,24.5278,240943.0
2015-06-19 10:00:00,27.38,27.51,27.38,27.48,167915.0,24.5188,24.6353,24.5188,24.6084,167915.0
2015-06-19 10:10:00,27.48,27.56,27.47,27.55,120390.0,24.6084,24.68,24.5994,24.6711,120390.0
2015-06-19 10:20:00,27.54,27.66,27.52,27.62,180440.0,24.6621,24.7696,24.6442,24.7338,180440.0
2015-06-19 10:30:00,27.62,27.63,27.5,27.51,102418.0,24.7338,24.7427,24.6263,24.6353,102418.0
2015-06-19 10:40:00,27.5,27.55,27.48,27.53,115145.0,24.6263,24.6711,24.6084,24.6532,115145.0
2015-06-19 10:50:00,27.52,27.55,27.5,27.5,67507.0,24.6442,24.6711,24.6263,24.6263,67507.0
2015-06-19 11:00:00,27.51,27.52,27.43,27.44,58574.0,24.6353,24.6442,24.5636,24.5726,58574.0
2015-06-19 11:10:00,27.44,27.54,27.44,27.53,110025.0,24.5726,24.6621,24.5726,24.6532,110025.0
2015-06-19 11:20:00,27.54,27.55,27.5,27.53,52412.0,24.6621,24.6711,24.6263,24.6532,52412.0
2015-06-19 11:30:00,27.53,27.56,27.53,27.55,121532.0,24.6532,24.68,24.6532,24.6711,121532.0
2015-06-19 11:40:00,27.55,27.56,27.48,27.49,104690.0,24.6711,24.68,24.6084,24.6173,104690.0
2015-06-19 11:50:00,27.49,27.49,27.45,27.49,37040.0,24.6173,24.6173,24.5815,24.6173,37040.0
2015-06-19 12:00:00,27.48,27.52,27.46,27.52,59895.0,24.6084,24.6442,24.5905,24.6442,59895.0
2015-06-19 12:10:00,27.51,27.56,27.5,27.54,43018.0,24.6353,24.68,24.6263,24.6621,43018.0
2015-06-19 12:20:00,27.55,27.55,27.51,27.51,104008.0,24.6711,24.6711,24.6353,24.6353,104008.0
2015-06-19 12:30:00,27.51,27.54,27.5,27.53,41149.0,24.6353,24.6621,24.6263,24.6532,41149.0
2015-06-19 12:40:00,27.53,27.57,27.52,27.57,74803.0,24.6532,24.689,24.6442,24.689,74803.0
2015-06-19 12:50:00,27.57,27.57,27.54,27.55,55422.0,24.689,24.689,24.6621,24.6711,55422.0
2015-06-19 13:00:00,27.54,27.55,27.52,27.53,50091.0,24.6621,24.6711,24.6442,24.6532,50091.0
2015-06-19 13:10:00,27.53,27.54,27.5,27.53,201356.0,24.6532,24.6621,24.6263,24.6532,201356.0
2015-06-19 13:20:00,27.54,27.54,27.51,27.52,36624.0,24.6621,24.6621,24.6353,24.6442,36624.0
2015-06-19 13:30:00,27.51,27.53,27.49,27.49,50053.0,24.6353,24.6532,24.6173,24.6173,50053.0
2015-06-19 13:40:00,27.5,27.54,27.49,27.53,52737.0,24.6263,24.6621,24.6173,24.6532,52737.0
2015-06-19 13:50:00,27.53,27.54,27.5,27.54,53325.0,24.6532,24.6621,24.6263,24.6621,53325.0
2015-06-19 14:00:00,27.54,27.54,27.47,27.47,198356.0,24.6621,24.6621,24.5994,24.5994,198356.0
2015-06-19 14:10:00,27.48,27.48,27.42,27.43,130223.0,24.6084,24.6084,24.5547,24.5636,130223.0
2015-06-19 14:20:00,27.43,27.43,27.36,27.39,63501.0,24.5636,24.5636,24.5009,24.5278,63501.0
2015-06-19 14:30:00,27.39,27.4,27.35,27.37,49959.0,24.5278,24.5368,24.492,24.5099,49959.0
2015-06-19 14:40:00,27.36,27.38,27.36,27.38,19453.0,24.5009,24.5188,24.5009,24.5188,19453.0
2015-06-19 14:50:00,27.38,27.38,27.32,27.32,41469.0,24.5188,24.5188,24.4651,24.4651,41469.0
2015-06-19 15:00:00,27.33,27.34,27.3,27.34,72282.0,24.4741,24.483,24.4472,24.483,72282.0
2015-06-19 15:10:00,27.34,27.34,27.28,27.3,88080.0,24.483,24.483,24.4293,24.4472,88080.0
2015-06-19 15:20:00,27.3,27.36,27.29,27.35,146042.0,24.4472,24.5009,24.4382,24.492,146042.0
2015-06-19 15:30:00,27.36,27.39,27.32,27.33,164618.0,24.5009,24.5278,24.4651,24.4741,164618.0
2015-06-19 15:40:00,27.32,27.38,27.28,27.37,288631.0,24.4651,24.5188,24.4293,24.5099,288631.0
2015-06-19 15:50:00,27.36,27.37,27.28,27.28,527020.0,24.5009,24.5099,24.4293,24.4293,527020.0
2015-06-22 09:30:00,27.43,27.63,27.43,27.57,97845.0,24.5636,24.7427,24.5636,24.689,97845.0
2015-06-22 09:40:00,27.58,27.62,27.52,27.57,68764.0,24.6979,24.7338,24.6442,24.689,68764.0
2015-06-22 09:50:00,27.57,27.62,27.54,27.61,82391.0,24.689,24.7338,24.6621,24.7248,82391.0
2015-06-22 10:00:00,27.61,27.72,27.6,27.71,157718.0,24.7248,24.8233,24.7159,24.8144,157718.0
2015-06-22 10:10:00,27.71,27.73,27.58,27.61,115957.0,24.8144,24.8323,24.6979,24.7248,115957.0
2015-06-22 10:20:00,27.6,27.6,27.54,27.56,134103.0,24.7159,24.7159,24.6621,24.68,134103.0
2015-06-22 10:30:00,27.56,27.58,27.55,27.57,31347.0,24.68,24.6979,24.6711,24.689,31347.0
2015-06-22 10:40:00,27.57,27.61,27.56,27.58,60906.0,24.689,24.7248,24.68,24.6979,60906.0
2015-06-22 10:50:00,27.58,27.58,27.53,27.56,287074.0,24.6979,24.6979,24.6532,24.68,287074.0
2015-06-22 11:00:00,27.56,27.61,27.54,27.59,68987.0,24.68,24.7248,24.6621,24.7069,68987.0
2015-06-22 11:10:00,27.59,27.67,27.58,27.63,149141.0,24.7069,24.7785,24.6979,24.7427,149141.0
2015-06-22 11:20:00,27.63,27.68,27.61,27.67,88165.0,24.7427,24.7875,24.7248,24.7785,88165.0
2015-06-22 11:30:00,27.67,27.68,27.64,27.66,55592.0,24.7785,24.7875,24.7517,24.7696,55592.0
2015-06-22 11:40:00,27.67,27.7,27.64,27.69,122144.0,24.7785,24.8054,24.7517,24.7964,122144.0
2015-06-22 11:50:00,27.69,27.73,27.69,27.71,78290.0,24.7964,24.8323,24.7964,24.8144,78290.0
2015-06-22 12:00:00,27.72,27.73,27.67,27.68,121952.0,24.8233,24.8323,24.7785,24.7875,121952.0
2015-06-22 12:10:00,27.67,27.72,27.66,27.7,36989.0,24.7785,24.8233,24.7696,24.8054,36989.0
2015-06-22 12:20:00,27.69,27.7,27.64,27.64,66606.0,24.7964,24.8054,24.7517,24.7517,66606.0
2015-06-22 12:30:00,27.64,27.65,27.57,27.58,119542.0,24.7517,24.7606,24.689,24.6979,119542.0
2015-06-22 12:40:00,27.58,27.62,27.57,27.62,28512.0,24.6979,24.7338,24.689,24.7338,28512.0
2015-06-22 12:50:00,27.63,27.65,27.62,27.65,21955.0,24.7427,24.7606,24.7338,24.7606,21955.0
2015-06-22 13:00:00,27.65,27.66,27.62,27.64,73351.0,24.7606,24.7696,24.7338,24.7517,73351.0
2015-06-22 13:10:00,27.64,27.64,27.56,27.58,53865.0,24.7517,24.7517,24.68,24.6979,53865.0
2015-06-22 13:20:00,27.58,27.59,27.55,27.56,70567.0,24.6979,24.7069,24.6711,24.68,70567.0
2015-06-22 13:30:00,27.56,27.57,27.54,27.55,35040.0,24.68,24.689,24.6621,24.6711,35040.0
2015-06-22 13:40:00,27.55,27.56,27.53,27.55,36691.0,24.6711,24.68,24.6532,24.6711,36691.0
2015-06-22 13:50:00,27.56,27.58,27.55,27.57,29284.0,24.68,24.6979,24.6711,24.689,29284.0
2015-06-22 14:00:00,27.58,27.59,27.55,27.57,55425.0,24.6979,24.7069,24.6711,24.689,55425.0
2015-06-22 14:10:00,27.57,27.58,27.56,27.58,32742.0,24.689,24.6979,24.68,24.6979,32742.0
2015-06-22 14:20:00,27.58,27.62,27.57,27.62,34928.0,24.6979,24.7338,24.689,24.7338,34928.0
2015-06-22 14:30:00,27.62,27.64,27.6,27.61,43179.0,24.7338,24.7517,24.7159,24.7248,43179.0
2015-06-22 14:40:00,27.6,27.61,27.58,27.59,23570.0,24.7159,24.7248,24.6979,24.7069,23570.0
2015-06-22 14:50:00,27.59,27.61,27.57,27.58,41868.0,24.7069,24.7248,24.689,24.6979,41868.0
2015-06-22 15:00:00,27.58,27.58,27.55,27.55,103579.0,24.6979,24.6979,24.6711,24.6711,103579.0
2015-06-22 15:10:00,27.56,27.58,27.55,27.57,56486.0,24.68,24.6979,24.6711,24.689,56486.0
2015-06-22 15:20:00,27.57,27.58,27.54,27.55,57964.0,24.689,24.6979,24.6621,24.6711,57964.0
2015-06-22 15:30:00,27.55,27.58,27.55,27.57,63808.0,24.6711,24.6979,24.6711,24.689,63808.0
2015-06-22 15:40:00,27.57,27.6,27.56,27.59,152323.0,24.689,24.7159,24.68,24.7069,152323.0
2015-06-22 15:50:00,27.59,27.62,27.56,27.57,516063.0,24.7069,24.7338,24.68,24.689,516063.0
2015-06-23 09:30:00,27.63,27.93,27.61,27.9,217744.0,24.7427,25.0114,24.7248,24.9845,217744.0
2015-06-23 09:40:00,27.91,27.94,27.67,27.75,358609.0,24.9935,25.0203,24.7785,24.8502,358609.0
2015-06-23 09:50:00,27.75,27.79,27.69,27.76,254958.0,24.8502,24.886,24.7964,24.8591,254958.0
2015-06-23 10:00:00,27.77,27.97,27.76,27.82,374945.0,24.8681,25.0472,24.8591,24.9129,374945.0
2015-06-23 10:10:00,27.83,27.83,27.71,27.79,162394.0,24.9218,24.9218,24.8144,24.886,162394.0
2015-06-23 10:20:00,27.78,27.91,27.78,27.8,206766.0,24.877,24.9935,24.877,24.895,206766.0
2015-06-23 10:30:00,27.81,27.88,27.8,27.85,95413.0,24.9039,24.9666,24.895,24.9397,95413.0
2015-06-23 10:40:00,27.85,27.85,27.77,27.79,79720.0,24.9397,24.9397,24.8681,24.886,79720.0
2015-06-23 10:50:00,27.79,27.83,27.72,27.73,44374.0,24.886,24.9218,24.8233,24.8323,44374.0
2015-06-23 11:00:00,27.72,27.78,27.7,27.77,55850.0,24.8233,24.877,24.8054,24.8681,55850.0
2015-06-23 11:10:00,27.78,27.79,27.74,27.75,46081.0,24.877,24.886,24.8412,24.8502,46081.0
2015-06-23 11:20:00,27.75,27.77,27.68,27.68,104011.0,24.8502,24.8681,24.7875,24.7875,104011.0
2015-06-23 11:30:00,27.69,27.76,27.68,27.75,50235.0,24.7964,24.8591,24.7875,24.8502,50235.0
2015-06-23 11:40:00,27.74,27.78,27.72,27.76,68875.0,24.8412,24.877,24.8233,24.8591,68875.0
2015-06-23 11:50:00,27.76,27.76,27.73,27.76,52091.0,24.8591,24.8591,24.8323,24.8591,52091.0
2015-06-23 12:00:00,27.76,27.76,27.68,27.7,38118.0,24.8591,24.8591,24.7875,24.8054,38118.0
2015-06-23 12:10:00,27.7,27.72,27.68,27.72,18057.0,24.8054,24.8233,24.7875,24.8233,18057.0
2015-06-23 12:20:00,27.72,27.72,27.69,27.7,27289.0,24.8233,24.8233,24.7964,24.8054,27289.0
2015-06-23 12:30:00,27.69,27.7,27.65,27.66,60493.0,24.7964,24.8054,24.7606,24.7696,60493.0
2015-06-23 12:40:00,27.65,27.66,27.62,27.66,41283.0,24.7606,24.7696,24.7338,24.7696,41283.0
2015-06-23 12:50:00,27.65,27.65,27.59,27.6,34910.0,24.7606,24.7606,24.7069,24.7159,34910.0
2015-06-23 13:00:00,27.59,27.6,27.56,27.58,39363.0,24.7069,24.7159,24.68,24.6979,39363.0
2015-06-23 13:10:00,27.58,27.61,27.56,27.6,38179.0,24.6979,24.7248,24.68,24.7159,38179.0
2015-06-23 13:20:00,27.6,27.61,27.59,27.6,17122.0,24.7159,24.7248,24.7069,24.7159,17122.0
2015-06-23 13:30:00,27.59,27.61,27.58,27.61,33398.0,24.7069,24.7248,24.6979,24.7248,33398.0
2015-06-23 13:40:00,27.61,27.64,27.59,27.59,43385.0,24.7248,24.7517,24.7069,24.7069,43385.0
2015-06-23 13:50:00,27.6,27.61,27.54,27.58,71224.0,24.7159,24.7248,24.6621,24.6979,71224.0
2015-06-23 14:00:00,27.59,27.62,27.58,27.6,33148.0,24.7069,24.7338,24.6979,24.7159,33148.0
2015-06-23 14:10:00,27.61,27.65,27.59,27.62,63654.0,24.7248,24.7606,24.7069,24.7338,63654.0
2015-06-23 14:20:00,27.61,27.66,27.61,27.66,62519.0,24.7248,24.7696,24.7248,24.7696,62519.0
2015-06-23 14:30:00,27.65,27.68,27.62,27.66,54064.0,24.7606,24.7875,24.7338,24.7696,54064.0
2015-06-23 14:40:00,27.66,27.68,27.63,27.64,62813.0,24.7696,24.7875,24.7427,24.7517,62813.0
2015-06-23 14:50:00,27.64,27.65,27.63,27.63,24364.0,24.7517,24.7606,24.7427,24.7427,24364.0
2015-06-23 15:00:00,27.64,27.68,27.63,27.67,77892.0,24.7517,24.7875,24.7427,24.7785,77892.0
2015-06-23 15:10:00,27.67,27.69,27.64,27.67,66434.0,24.7785,24.7964,24.7517,24.7785,66434.0
2015-06-23 15:20:00,27.67,27.68,27.66,27.67,41534.0,24.7785,24.7875,24.7696,24.7785,41534.0
2015-06-23 15:30:00,27.68,27.68,27.61,27.63,121097.0,24.7875,24.7875,24.7248,24.7427,121097.0
2015-06-23 15:40:00,27.62,27.65,27.61,27.64,194269.0,24.7338,24.7606,24.7248,24.7517,194269.0
2015-06-23 15:50:00,27.63,27.64,27.59,27.62,358789.0,24.7427,24.7517,24.7069,24.7338,358789.0
2015-06-24 09:30:00,28.33,28.7,28.05,28.26,709342.0,25.3696,25.7009,25.1188,25.3069,709342.0
2015-06-24 09:40:00,28.28,28.34,28.0,28.08,716973.0,25.3248,25.3785,25.0741,25.1457,716973.0
2015-06-24 09:50:00,28.09,28.22,28.05,28.07,452344.0,25.1547,25.2711,25.1188,25.1367,452344.0
2015-06-24 10:00:00,28.07,28.25,28.06,28.24,307268.0,25.1367,25.2979,25.1278,25.289,307268.0
2015-06-24 10:10:00,28.24,28.25,28.1,28.18,90813.0,25.289,25.2979,25.1636,25.2352,90813.0
2015-06-24 10:20:00,28.18,28.19,28.06,28.06,205730.0,25.2352,25.2442,25.1278,25.1278,205730.0
2015-06-24 10:30:00,28.07,28.21,28.04,28.2,153258.0,25.1367,25.2621,25.1099,25.2532,153258.0
2015-06-24 10:40:00,28.19,28.19,28.08,28.09,100796.0,25.2442,25.2442,25.1457,25.1547,100796.0
2015-06-24 10:50:00,28.08,28.08,28.03,28.05,134852.0,25.1457,25.1457,25.1009,25.1188,134852.0
2015-06-24 11:00:00,28.05,28.06,27.99,28.02,123315.0,25.1188,25.1278,25.0651,25.092,123315.0
2015-06-24 11:10:00,28.01,28.05,27.94,28.05,158674.0,25.083,25.1188,25.0203,25.1188,158674.0
2015-06-24 11:20:00,28.05,28.08,27.98,28.08,187765.0,25.1188,25.1457,25.0561,25.1457,187765.0
2015-06-24 11:30:00,28.08,28.14,28.05,28.13,98116.0,25.1457,25.1994,25.1188,25.1905,98116.0
2015-06-24 11:40:00,28.12,28.16,28.08,28.1,80562.0,25.1815,25.2173,25.1457,25.1636,80562.0
2015-06-24 11:50:00,28.1,28.1,28.03,28.09,54556.0,25.1636,25.1636,25.1009,25.1547,54556.0
2015-06-24 12:00:00,28.09,28.09,27.96,27.97,59919.0,25.1547,25.1547,25.0382,25.0472,59919.0
2015-06-24 12:10:00,27.97,28.0,27.96,28.0,37800.0,25.0472,25.0741,25.0382,25.0741,37800.0
2015-06-24 12:20:00,28.0,28.01,27.95,27.97,32736.0,25.0741,25.083,25.0293,25.0472,32736.0
2015-06-24 12:30:00,27.97,27.97,27.94,27.96,36267.0,25.0472,25.0472,25.0203,25.0382,36267.0
2015-06-24 12:40:00,27.96,27.97,27.88,27.9,59124.0,25.0382,25.0472,24.9666,24.9845,59124.0
2015-06-24 12:50:00,27.9,27.95,27.85,27.91,72495.0,24.9845,25.0293,24.9397,24.9935,72495.0
2015-06-24 13:00:00,27.9,27.96,27.9,27.96,45113.0,24.9845,25.0382,24.9845,25.0382,45113.0
2015-06-24 13:10:00,27.96,27.96,27.84,27.84,94631.0,25.0382,25.0382,24.9308,24.9308,94631.0
2015-06-24 13:20:00,27.85,27.86,27.77,27.78,70295.0,24.9397,24.9487,24.8681,24.877,70295.0
2015-06-24 13:30:00,27.77,27.85,27.75,27.82,126880.0,24.8681,24.9397,24.8502,24.9129,126880.0
2015-06-24 13:40:00,27.83,27.91,27.82,27.89,78972.0,24.9218,24.9935,24.9129,24.9755,78972.0
2015-06-24 13:50:00,27.89,27.95,27.87,27.95,34050.0,24.9755,25.0293,24.9576,25.0293,34050.0
2015-06-24 14:00:00,27.95,27.96,27.92,27.92,38206.0,25.0293,25.0382,25.0024,25.0024,38206.0
2015-06-24 14:10:00,27.93,27.95,27.91,27.93,48264.0,25.0114,25.0293,24.9935,25.0114,48264.0
2015-06-24 14:20:00,27.92,27.95,27.9,27.91,62739.0,25.0024,25.0293,24.9845,24.9935,62739.0
2015-06-24 14:30:00,27.92,27.96,27.9,27.95,69529.0,25.0024,25.0382,24.9845,25.0293,69529.0
2015-06-24 14:40:00,27.95,27.97,27.94,27.95,47607.0,25.0293,25.0472,25.0203,25.0293,47607.0
2015-06-24 14:50:00,27.96,27.96,27.87,27.88,151448.0,25.0382,25.0382,24.9576,24.9666,151448.0
2015-06-24 15:00:00,27.88,27.91,27.87,27.87,80240.0,24.9666,24.9935,24.9576,24.9576,80240.0
2015-06-24 15:10:00,27.88,27.95,27.87,27.95,62254.0,24.9666,25.0293,24.9576,25.0293,62254.0
2015-06-24 15:20:00,27.95,27.95,27.89,27.95,110370.0,25.0293,25.0293,24.9755,25.0293,110370.0
2015-06-24 15:30:00,27.95,27.99,27.95,27.96,144754.0,25.0293,25.0651,25.0293,25.0382,144754.0
2015-06-24 15:40:00,27.96,27.97,27.91,27.91,179970.0,25.0382,25.0472,24.9935,24.9935,179970.0
2015-06-24 15:50:00,27.91,27.92,27.87,27.91,333288.0,24.9935,25.0024,24.9576,24.9935,333288.0
2015-06-25 09:30:00,28.08,28.32,28.02,28.12,253866.0,25.1457,25.3606,25.092,25.1815,253866.0
2015-06-25 09:40:00,28.11,28.25,28.0,28.15,229255.0,25.1726,25.2979,25.0741,25.2084,229255.0
2015-06-25 09:50:00,28.14,28.18,28.03,28.05,86184.0,25.1994,25.2352,25.1009,25.1188,86184.0
2015-06-25 10:00:00,28.04,28.11,28.02,28.05,87317.0,25.1099,25.1726,25.092,25.1188,87317.0
2015-06-25 10:10:00,28.05,28.09,28.0,28.03,75728.0,25.1188,25.1547,25.0741,25.1009,75728.0
2015-06-25 10:20:00,28.03,28.08,27.99,28.07,65917.0,25.1009,25.1457,25.0651,25.1367,65917.0
2015-06-25 10:30:00,28.05,28.06,27.99,27.99,125356.0,25.1188,25.1278,25.0651,25.0651,125356.0
2015-06-25 10:40:00,28.0,28.02,27.95,27.98,87941.0,25.0741,25.092,25.0293,25.0561,87941.0
2015-06-25 10:50:00,27.97,28.03,27.97,28.03,64091.0,25.0472,25.1009,25.0472,25.1009,64091.0
2015-06-25 11:00:00,28.03,28.09,28.0,28.07,67677.0,25.1009,25.1547,25.0741,25.1367,67677.0
2015-06-25 11:10:00,28.05,28.07,28.01,28.02,38501.0,25.1188,25.1367,25.083,25.092,38501.0
2015-06-25 11:20:00,28.02,28.03,27.97,27.98,101442.0,25.092,25.1009,25.0472,25.0561,101442.0
2015-06-25 11:30:00,27.99,27.99,27.94,27.94,29526.0,25.0651,25.0651,25.0203,25.0203,29526.0
2015-06-25 11:40:00,27.94,28.0,27.93,27.97,50111.0,25.0203,25.0741,25.0114,25.0472,50111.0
2015-06-25 11:50:00,27.98,27.99,27.93,27.93,118526.0,25.0561,25.0651,25.0114,25.0114,118526.0
2015-06-25 12:00:00,27.94,28.0,27.89,28.0,147360.0,25.0203,25.0741,24.9755,25.0741,147360.0
2015-06-25 12:10:00,28.0,28.03,27.98,28.02,33325.0,25.0741,25.1009,25.0561,25.092,33325.0
2015-06-25 12:20:00,28.02,28.02,27.99,28.02,43758.0,25.092,25.092,25.0651,25.092,43758.0
2015-06-25 12:30:00,28.02,28.04,28.01,28.03,33584.0,25.092,25.1099,25.083,25.1009,33584.0
2015-06-25 12:40:00,28.02,28.03,28.0,28.02,27560.0,25.092,25.1009,25.0741,25.092,27560.0
2015-06-25 12:50:00,28.03,28.04,27.99,28.0,28115.0,25.1009,25.1099,25.0651,25.0741,28115.0
2015-06-25 13:00:00,28.0,28.01,28.0,28.01,29883.0,25.0741,25.083,25.0741,25.083,29883.0
2015-06-25 13:10:00,28.0,28.01,28.0,28.0,37835.0,25.0741,25.083,25.0741,25.0741,37835.0
2015-06-25 13:20:00,28.0,28.0,27.98,28.0,30091.0,25.0741,25.0741,25.0561,25.0741,30091.0
2015-06-25 13:30:00,27.99,28.0,27.95,27.96,50250.0,25.0651,25.0741,25.0293,25.0382,50250.0
2015-06-25 13:40:00,27.96,27.98,27.95,27.96,22533.0,25.0382,25.0561,25.0293,25.0382,22533.0
2015-06-25 13:50:00,27.96,27.99,27.94,27.98,51638.0,25.0382,25.0651,25.0203,25.0561,51638.0
2015-06-25 14:00:00,27.98,27.98,27.94,27.95,47196.0,25.0561,25.0561,25.0203,25.0293,47196.0
2015-06-25 14:10:00,27.95,27.95,27.91,27.95,39996.0,25.0293,25.0293,24.9935,25.0293,39996.0
2015-06-25 14:20:00,27.94,27.95,27.85,27.89,53509.0,25.0203,25.0293,24.9397,24.9755,53509.0
2015-06-25 14:30:00,27.88,27.88,27.85,27.88,40164.0,24.9666,24.9666,24.9397,24.9666,40164.0
2015-06-25 14:40:00,27.88,27.88,27.83,27.83,57430.0,24.9666,24.9666,24.9218,24.9218,57430.0
2015-06-25 14:50:00,27.84,27.85,27.81,27.85,47810.0,24.9308,24.9397,24.9039,24.9397,47810.0
2015-06-25 15:00:00,27.85,27.91,27.84,27.9,35950.0,24.9397,24.9935,24.9308,24.9845,35950.0
2015-06-25 15:10:00,27.9,27.9,27.86,27.86,50425.0,24.9845,24.9845,24.9487,24.9487,50425.0
2015-06-25 15:20:00,27.86,27.87,27.85,27.85,52670.0,24.9487,24.9576,24.9397,24.9397,52670.0
2015-06-25 15:30:00,27.86,27.86,27.82,27.86,82415.0,24.9487,24.9487,24.9129,24.9487,82415.0
2015-06-25 15:40:00,27.86,27.86,27.81,27.86,101459.0,24.9487,24.9487,24.9039,24.9487,101459.0
2015-06-25 15:50:00,27.85,27.88,27.85,27.85,153720.0,24.9397,24.9666,24.9397,24.9397,153720.0
2015-06-26 09:30:00,27.97,27.99,27.69,27.73,76456.0,25.0472,25.0651,24.7964,24.8323,76456.0
2015-06-26 09:40:00,27.72,27.9,27.71,27.88,142193.0,24.8233,24.9845,24.8144,24.9666,142193.0
2015-06-26 09:50:00,27.88,28.01,27.87,27.99,103360.0,24.9666,25.083,24.9576,25.0651,103360.0
2015-06-26 10:00:00,27.98,28.09,27.98,28.02,92174.0,25.0561,25.1547,25.0561,25.092,92174.0
2015-06-26 10:10:00,28.02,28.07,28.0,28.04,101457.0,25.092,25.1367,25.0741,25.1099,101457.0
2015-06-26 10:20:00,28.03,28.09,28.0,28.09,80664.0,25.1009,25.1547,25.0741,25.1547,80664.0
2015-06-26 10:30:00,28.08,28.1,28.05,28.07,54282.0,25.1457,25.1636,25.1188,25.1367,54282.0
2015-06-26 10:40:00,28.07,28.08,28.02,28.02,41528.0,25.1367,25.1457,25.092,25.092,41528.0
2015-06-26 10:50:00,28.02,28.05,27.97,28.0,62549.0,25.092,25.1188,25.0472,25.0741,62549.0
2015-06-26 11:00:00,28.0,28.02,27.97,27.99,25865.0,25.0741,25.092,25.0472,25.0651,25865.0
2015-06-26 11:10:00,27.98,27.99,27.96,27.98,37237.0,25.0561,25.0651,25.0382,25.0561,37237.0
2015-06-26 11:20:00,27.98,27.98,27.95,27.96,37413.0,25.0561,25.0561,25.0293,25.0382,37413.0
2015-06-26 11:30:00,27.97,27.98,27.92,27.94,50543.0,25.0472,25.0561,25.0024,25.0203,50543.0
2015-06-26 11:40:00,27.94,27.97,27.93,27.94,44765.0,25.0203,25.0472,25.0114,25.0203,44765.0
2015-06-26 11:50:00,27.93,27.94,27.9,27.93,45575.0,25.0114,25.0203,24.9845,25.0114,45575.0
2015-06-26 12:00:00,27.93,27.93,27.9,27.9,39841.0,25.0114,25.0114,24.9845,24.9845,39841.0
2015-06-26 12:10:00,27.9,27.92,27.9,27.91,35089.0,24.9845,25.0024,24.9845,24.9935,35089.0
2015-06-26 12:20:00,27.91,27.91,27.86,27.86,60119.0,24.9935,24.9935,24.9487,24.9487,60119.0
2015-06-26 12:30:00,27.87,27.88,27.82,27.82,36407.0,24.9576,24.9666,24.9129,24.9129,36407.0
2015-06-26 12:40:00,27.83,27.84,27.78,27.79,84770.0,24.9218,24.9308,24.877,24.886,84770.0
2015-06-26 12:50:00,27.78,27.78,27.74,27.75,39654.0,24.877,24.877,24.8412,24.8502,39654.0
2015-06-26 13:00:00,27.74,27.77,27.72,27.74,51954.0,24.8412,24.8681,24.8233,24.8412,51954.0
2015-06-26 13:10:00,27.73,27.73,27.68,27.68,37085.0,24.8323,24.8323,24.7875,24.7875,37085.0
2015-06-26 13:20:00,27.69,27.72,27.68,27.7,88817.0,24.7964,24.8233,24.7875,24.8054,88817.0
2015-06-26 13:30:00,27.7,27.72,27.68,27.72,28824.0,24.8054,24.8233,24.7875,24.8233,28824.0
2015-06-26 13:40:00,27.73,27.79,27.73,27.79,53115.0,24.8323,24.886,24.8323,24.886,53115.0
2015-06-26 13:50:00,27.78,27.79,27.76,27.78,31631.0,24.877,24.886,24.8591,24.877,31631.0
2015-06-26 14:00:00,27.78,27.79,27.76,27.76,23609.0,24.877,24.886,24.8591,24.8591,23609.0
2015-06-26 14:10:00,27.77,27.78,27.75,27.75,45032.0,24.8681,24.877,24.8502,24.8502,45032.0
2015-06-26 14:20:00,27.76,27.82,27.75,27.82,44754.0,24.8591,24.9129,24.8502,24.9129,44754.0
2015-06-26 14:30:00,27.81,27.84,27.79,27.84,34210.0,24.9039,24.9308,24.886,24.9308,34210.0
2015-06-26 14:40:00,27.83,27.83,27.79,27.81,58553.0,24.9218,24.9218,24.886,24.9039,58553.0
2015-06-26 14:50:00,27.81,27.83,27.8,27.83,28674.0,24.9039,24.9218,24.895,24.9218,28674.0
2015-06-26 15:00:00,27.82,27.89,27.81,27.89,105144.0,24.9129,24.9755,24.9039,24.9755,105144.0
2015-06-26 15:10:00,27.89,27.9,27.84,27.86,36886.0,24.9755,24.9845,24.9308,24.9487,36886.0
2015-06-26 15:20:00,27.87,27.92,27.87,27.92,115555.0,24.9576,25.0024,24.9576,25.0024,115555.0
2015-06-26 15:30:00,27.92,27.94,27.87,27.88,126024.0,25.0024,25.0203,24.9576,24.9666,126024.0
2015-06-26 15:40:00,27.88,27.93,27.86,27.92,178014.0,24.9666,25.0114,24.9487,25.0024,178014.0
2015-06-26 15:50:00,27.91,27.97,27.91,27.96,430514.0,24.9935,25.0472,24.9935,25.0382,430514.0
2015-06-29 09:30:00,27.66,27.81,27.62,27.78,152571.0,24.7696,24.9039,24.7338,24.877,152571.0
2015-06-29 09:40:00,27.78,27.92,27.75,27.85,188767.0,24.877,25.0024,24.8502,24.9397,188767.0
2015-06-29 09:50:00,27.85,27.88,27.78,27.83,72178.0,24.9397,24.9666,24.877,24.9218,72178.0
2015-06-29 10:00:00,27.84,27.85,27.78,27.8,72533.0,24.9308,24.9397,24.877,24.895,72533.0
2015-06-29 10:10:00,27.8,27.87,27.76,27.76,60151.0,24.895,24.9576,24.8591,24.8591,60151.0
2015-06-29 10:20:00,27.77,27.79,27.71,27.72,83229.0,24.8681,24.886,24.8144,24.8233,83229.0
2015-06-29 10:30:00,27.71,27.75,27.68,27.74,72309.0,24.8144,24.8502,24.7875,24.8412,72309.0
2015-06-29 10:40:00,27.73,27.75,27.69,27.7,41750.0,24.8323,24.8502,24.7964,24.8054,41750.0
2015-06-29 10:50:00,27.69,27.7,27.62,27.64,85813.0,24.7964,24.8054,24.7338,24.7517,85813.0
2015-06-29 11:00:00,27.64,27.65,27.56,27.59,30696.0,24.7517,24.7606,24.68,24.7069,30696.0
2015-06-29 11:10:00,27.58,27.62,27.54,27.61,122961.0,24.6979,24.7338,24.6621,24.7248,122961.0
2015-06-29 11:20:00,27.61,27.71,27.6,27.7,143284.0,24.7248,24.8144,24.7159,24.8054,143284.0
2015-06-29 11:30:00,27.71,27.71,27.66,27.68,139707.0,24.8144,24.8144,24.7696,24.7875,139707.0
2015-06-29 11:40:00,27.68,27.71,27.67,27.69,69964.0,24.7875,24.8144,24.7785,24.7964,69964.0
2015-06-29 11:50:00,27.69,27.72,27.68,27.71,44569.0,24.7964,24.8233,24.7875,24.8144,44569.0
2015-06-29 12:00:00,27.72,27.74,27.7,27.74,31439.0,24.8233,24.8412,24.8054,24.8412,31439.0
2015-06-29 12:10:00,27.74,27.75,27.71,27.71,76300.0,24.8412,24.8502,24.8144,24.8144,76300.0
2015-06-29 12:20:00,27.7,27.71,27.65,27.68,131868.0,24.8054,24.8144,24.7606,24.7875,131868.0
2015-06-29 12:30:00,27.67,27.7,27.61,27.62,132158.0,24.7785,24.8054,24.7248,24.7338,132158.0
2015-06-29 12:40:00,27.62,27.65,27.6,27.62,194912.0,24.7338,24.7606,24.7159,24.7338,194912.0
2015-06-29 12:50:00,27.62,27.64,27.6,27.63,69614.0,24.7338,24.7517,24.7159,24.7427,69614.0
2015-06-29 13:00:00,27.62,27.63,27.57,27.57,50118.0,24.7338,24.7427,24.689,24.689,50118.0
2015-06-29 13:10:00,27.56,27.57,27.51,27.55,192024.0,24.68,24.689,24.6353,24.6711,192024.0
2015-06-29 13:20:00,27.55,27.58,27.52,27.55,52767.0,24.6711,24.6979,24.6442,24.6711,52767.0
2015-06-29 13:30:00,27.55,27.61,27.55,27.57,120686.0,24.6711,24.7248,24.6711,24.689,120686.0
2015-06-29 13:40:00,27.58,27.58,27.52,27.56,97848.0,24.6979,24.6979,24.6442,24.68,97848.0
2015-06-29 13:50:00,27.56,27.57,27.52,27.55,68315.0,24.68,24.689,24.6442,24.6711,68315.0
2015-06-29 14:00:00,27.55,27.55,27.52,27.54,55688.0,24.6711,24.6711,24.6442,24.6621,55688.0
2015-06-29 14:10:00,27.54,27.56,27.48,27.51,92843.0,24.6621,24.68,24.6084,24.6353,92843.0
2015-06-29 14:20:00,27.52,27.52,27.43,27.43,106736.0,24.6442,24.6442,24.5636,24.5636,106736.0
2015-06-29 14:30:00,27.43,27.45,27.36,27.42,85931.0,24.5636,24.5815,24.5009,24.5547,85931.0
2015-06-29 14:40:00,27.42,27.46,27.38,27.42,69309.0,24.5547,24.5905,24.5188,24.5547,69309.0
2015-06-29 14:50:00,27.43,27.44,27.37,27.39,35543.0,24.5636,24.5726,24.5099,24.5278,35543.0
2015-06-29 15:00:00,27.39,27.41,27.37,27.39,84508.0,24.5278,24.5457,24.5099,24.5278,84508.0
2015-06-29 15:10:00,27.39,27.43,27.38,27.43,111351.0,24.5278,24.5636,24.5188,24.5636,111351.0
2015-06-29 15:20:00,27.43,27.47,27.4,27.4,154507.0,24.5636,24.5994,24.5368,24.5368,154507.0
2015-06-29 15:30:00,27.4,27.42,27.36,27.39,168485.0,24.5368,24.5547,24.5009,24.5278,168485.0
2015-06-29 15:40:00,27.38,27.4,27.35,27.4,175782.0,24.5188,24.5368,24.492,24.5368,175782.0
2015-06-29 15:50:00,27.4,27.44,27.37,27.39,346404.0,24.5368,24.5726,24.5099,24.5278,346404.0
2015-06-30 09:30:00,27.66,27.91,27.56,27.79,181936.0,24.7696,24.9935,24.68,24.886,181936.0
2015-06-30 09:40:00,27.79,27.79,27.55,27.6,74462.0,24.886,24.886,24.6711,24.7159,74462.0
2015-06-30 09:50:00,27.6,27.7,27.53,27.53,137205.0,24.7159,24.8054,24.6532,24.6532,137205.0
2015-06-30 10:00:00,27.52,27.55,27.49,27.51,44526.0,24.6442,24.6711,24.6173,24.6353,44526.0
2015-06-30 10:10:00,27.52,27.52,27.42,27.42,49503.0,24.6442,24.6442,24.5547,24.5547,49503.0
2015-06-30 10:20:00,27.42,27.46,27.35,27.43,73247.0,24.5547,24.5905,24.492,24.5636,73247.0
2015-06-30 10:30:00,27.43,27.44,27.38,27.4,33936.0,24.5636,24.5726,24.5188,24.5368,33936.0
2015-06-30 10:40:00,27.4,27.41,27.32,27.33,69146.0,24.5368,24.5457,24.4651,24.4741,69146.0
2015-06-30 10:50:00,27.34,27.47,27.32,27.45,56115.0,24.483,24.5994,24.4651,24.5815,56115.0
2015-06-30 11:00:00,27.45,27.52,27.44,27.5,36728.0,24.5815,24.6442,24.5726,24.6263,36728.0
2015-06-30 11:10:00,27.51,27.55,27.49,27.55,46989.0,24.6353,24.6711,24.6173,24.6711,46989.0
2015-06-30 11:20:00,27.55,27.59,27.54,27.54,45320.0,24.6711,24.7069,24.6621,24.6621,45320.0
2015-06-30 11:30:00,27.54,27.56,27.51,27.52,49320.0,24.6621,24.68,24.6353,24.6442,49320.0
2015-06-30 11:40:00,27.53,27.54,27.49,27.52,51872.0,24.6532,24.6621,24.6173,24.6442,51872.0
2015-06-30 11:50:00,27.52,27.52,27.47,27.47,22768.0,24.6442,24.6442,24.5994,24.5994,22768.0
2015-06-30 12:00:00,27.48,27.54,27.48,27.54,41568.0,24.6084,24.6621,24.6084,24.6621,41568.0
2015-06-30 12:10:00,27.55,27.55,27.51,27.54,26572.0,24.6711,24.6711,24.6353,24.6621,26572.0
2015-06-30 12:20:00,27.54,27.54,27.38,27.39,69549.0,24.6621,24.6621,24.5188,24.5278,69549.0
2015-06-30 12:30:00,27.39,27.42,27.36,27.38,31504.0,24.5278,24.5547,24.5009,24.5188,31504.0
2015-06-30 12:40:00,27.38,27.42,27.38,27.42,47254.0,24.5188,24.5547,24.5188,24.5547,47254.0
2015-06-30 12:50:00,27.42,27.46,27.42,27.44,52521.0,24.5547,24.5905,24.5547,24.5726,52521.0
2015-06-30 13:00:00,27.44,27.47,27.42,27.42,70875.0,24.5726,24.5994,24.5547,24.5547,70875.0
2015-06-30 13:10:00,27.42,27.43,27.39,27.41,32943.0,24.5547,24.5636,24.5278,24.5457,32943.0
2015-06-30 13:20:00,27.42,27.47,27.41,27.45,64123.0,24.5547,24.5994,24.5457,24.5815,64123.0
2015-06-30 13:30:00,27.44,27.47,27.44,27.45,72786.0,24.5726,24.5994,24.5726,24.5815,72786.0
2015-06-30 13:40:00,27.45,27.46,27.44,27.45,56152.0,24.5815,24.5905,24.5726,24.5815,56152.0
2015-06-30 13:50:00,27.45,27.53,27.45,27.52,44664.0,24.5815,24.6532,24.5815,24.6442,44664.0
2015-06-30 14:00:00,27.52,27.63,27.52,27.61,59104.0,24.6442,24.7427,24.6442,24.7248,59104.0
2015-06-30 14:10:00,27.6,27.63,27.59,27.61,30293.0,24.7159,24.7427,24.7069,24.7248,30293.0
2015-06-30 14:20:00,27.61,27.63,27.55,27.56,31516.0,24.7248,24.7427,24.6711,24.68,31516.0
2015-06-30 14:30:00,27.56,27.58,27.53,27.56,24138.0,24.68,24.6979,24.6532,24.68,24138.0
2015-06-30 14:40:00,27.56,27.56,27.49,27.5,56546.0,24.68,24.68,24.6173,24.6263,56546.0
2015-06-30 14:50:00,27.5,27.5,27.46,27.47,87697.0,24.6263,24.6263,24.5905,24.5994,87697.0
2015-06-30 15:00:00,27.46,27.48,27.43,27.45,191902.0,24.5905,24.6084,24.5636,24.5815,191902.0
2015-06-30 15:10:00,27.45,27.45,27.39,27.39,91600.0,24.5815,24.5815,24.5278,24.5278,91600.0
2015-06-30 15:20:00,27.39,27.42,27.39,27.42,97886.0,24.5278,24.5547,24.5278,24.5547,97886.0
2015-06-30 15:30:00,27.42,27.47,27.41,27.44,99071.0,24.5547,24.5994,24.5457,24.5726,99071.0
2015-06-30 15:40:00,27.44,27.44,27.39,27.42,145988.0,24.5726,24.5726,24.5278,24.5547,145988.0
2015-06-30 15:50:00,27.41,27.44,27.36,27.36,510730.0,24.5457,24.5726,24.5009,24.5009,510730.0
2015-07-01 09:30:00,27.72,27.72,27.32,27.48,251987.0,24.8233,24.8233,24.4651,24.6084,251987.0
2015-07-01 09:40:00,27.51,27.57,27.4,27.45,82188.0,24.6353,24.689,24.5368,24.5815,82188.0
2015-07-01 09:50:00,27.45,27.51,27.44,27.46,31920.0,24.5815,24.6353,24.5726,24.5905,31920.0
2015-07-01 10:00:00,27.49,27.56,27.45,27.5,67364.0,24.6173,24.68,24.5815,24.6263,67364.0
2015-07-01 10:10:00,27.51,27.51,27.44,27.47,40737.0,24.6353,24.6353,24.5726,24.5994,40737.0
2015-07-01 10:20:00,27.47,27.53,27.47,27.49,59695.0,24.5994,24.6532,24.5994,24.6173,59695.0
2015-07-01 10:30:00,27.5,27.51,27.37,27.46,134946.0,24.6263,24.6353,24.5099,24.5905,134946.0
2015-07-01 10:40:00,27.47,27.52,27.4,27.4,56276.0,24.5994,24.6442,24.5368,24.5368,56276.0
2015-07-01 10:50:00,27.39,27.43,27.36,27.43,33624.0,24.5278,24.5636,24.5009,24.5636,33624.0
2015-07-01 11:00:00,27.43,27.44,27.36,27.38,127232.0,24.5636,24.5726,24.5009,24.5188,127232.0
2015-07-01 11:10:00,27.38,27.38,27.31,27.33,209745.0,24.5188,24.5188,24.4562,24.4741,209745.0
2015-07-01 11:20:00,27.33,27.39,27.32,27.38,49167.0,24.4741,24.5278,24.4651,24.5188,49167.0
2015-07-01 11:30:00,27.38,27.39,27.27,27.27,76618.0,24.5188,24.5278,24.4203,24.4203,76618.0
2015-07-01 11:40:00,27.27,27.28,27.23,27.27,39083.0,24.4203,24.4293,24.3845,24.4203,39083.0
2015-07-01 11:50:00,27.28,27.32,27.26,27.29,43485.0,24.4293,24.4651,24.4114,24.4382,43485.0
2015-07-01 12:00:00,27.29,27.32,27.27,27.27,45395.0,24.4382,24.4651,24.4203,24.4203,45395.0
2015-07-01 12:10:00,27.27,27.27,27.15,27.16,53889.0,24.4203,24.4203,24.3129,24.3218,53889.0
2015-07-01 12:20:00,27.15,27.18,27.12,27.17,43530.0,24.3129,24.3397,24.286,24.3308,43530.0
2015-07-01 12:30:00,27.18,27.21,27.16,27.17,21697.0,24.3397,24.3666,24.3218,24.3308,21697.0
2015-07-01 12:40:00,27.17,27.2,27.15,27.16,39756.0,24.3308,24.3577,24.3129,24.3218,39756.0
2015-07-01 12:50:00,27.17,27.19,27.16,27.18,73115.0,24.3308,24.3487,24.3218,24.3397,73115.0
2015-07-01 13:00:00,27.18,27.21,27.16,27.19,24009.0,24.3397,24.3666,24.3218,24.3487,24009.0
2015-07-01 13:10:00,27.18,27.24,27.18,27.23,25571.0,24.3397,24.3935,24.3397,24.3845,25571.0
2015-07-01 13:20:00,27.24,27.29,27.23,27.23,18294.0,24.3935,24.4382,24.3845,24.3845,18294.0
2015-07-01 13:30:00,27.24,27.3,27.24,27.29,26699.0,24.3935,24.4472,24.3935,24.4382,26699.0
2015-07-01 13:40:00,27.29,27.35,27.29,27.35,33447.0,24.4382,24.492,24.4382,24.492,33447.0
2015-07-01 13:50:00,27.35,27.35,27.27,27.27,42533.0,24.492,24.492,24.4203,24.4203,42533.0
2015-07-01 14:00:00,27.28,27.28,27.22,27.26,31076.0,24.4293,24.4293,24.3756,24.4114,31076.0
2015-07-01 14:10:00,27.26,27.29,27.26,27.28,16940.0,24.4114,24.4382,24.4114,24.4293,16940.0
2015-07-01 14:20:00,27.29,27.3,27.28,27.29,22189.0,24.4382,24.4472,24.4293,24.4382,22189.0
2015-07-01 14:30:00,27.3,27.32,27.26,27.3,29493.0,24.4472,24.4651,24.4114,24.4472,29493.0
2015-07-01 14:40:00,27.3,27.38,27.28,27.36,34370.0,24.4472,24.5188,24.4293,24.5009,34370.0
2015-07-01 14:50:00,27.36,27.4,27.33,27.4,34139.0,24.5009,24.5368,24.4741,24.5368,34139.0
2015-07-01 15:00:00,27.4,27.43,27.39,27.4,46060.0,24.5368,24.5636,24.5278,24.5368,46060.0
2015-07-01 15:10:00,27.4,27.49,27.39,27.48,55843.0,24.5368,24.6173,24.5278,24.6084,55843.0
2015-07-01 15:20:00,27.48,27.49,27.45,27.47,53850.0,24.6084,24.6173,24.5815,24.5994,53850.0
2015-07-01 15:30:00,27.48,27.53,27.48,27.52,86194.0,24.6084,24.6532,24.6084,24.6442,86194.0
2015-07-01 15:40:00,27.52,27.54,27.48,27.53,112643.0,24.6442,24.6621,24.6084,24.6532,112643.0
2015-07-01 15:50:00,27.53,27.58,27.52,27.57,240352.0,24.6532,24.6979,24.6442,24.689,240352.0
2015-07-02 09:30:00,27.66,27.92,27.65,27.86,124122.0,24.7696,25.0024,24.7606,24.9487,124122.0
2015-07-02 09:40:00,27.88,27.94,27.81,27.89,82032.0,24.9666,25.0203,24.9039,24.9755,82032.0
2015-07-02 09:50:00,27.88,27.88,27.77,27.78,74126.0,24.9666,24.9666,24.8681,24.877,74126.0
2015-07-02 10:00:00,27.78,27.82,27.74,27.75,62090.0,24.877,24.9129,24.8412,24.8502,62090.0
2015-07-02 10:10:00,27.75,27.79,27.67,27.69,187260.0,24.8502,24.886,24.7785,24.7964,187260.0
2015-07-02 10:20:00,27.68,27.71,27.65,27.7,63706.0,24.7875,24.8144,24.7606,24.8054,63706.0
2015-07-02 10:30:00,27.7,27.7,27.58,27.61,57386.0,24.8054,24.8054,24.6979,24.7248,57386.0
2015-07-02 10:40:00,27.61,27.65,27.52,27.52,220834.0,24.7248,24.7606,24.6442,24.6442,220834.0
2015-07-02 10:50:00,27.53,27.61,27.51,27.56,48248.0,24.6532,24.7248,24.6353,24.68,48248.0
2015-07-02 11:00:00,27.56,27.57,27.48,27.48,56015.0,24.68,24.689,24.6084,24.6084,56015.0
2015-07-02 11:10:00,27.48,27.48,27.41,27.48,148353.0,24.6084,24.6084,24.5457,24.6084,148353.0
2015-07-02 11:20:00,27.47,27.53,27.45,27.5,57254.0,24.5994,24.6532,24.5815,24.6263,57254.0
2015-07-02 11:30:00,27.5,27.53,27.48,27.51,57080.0,24.6263,24.6532,24.6084,24.6353,57080.0
2015-07-02 11:40:00,27.5,27.51,27.48,27.48,63994.0,24.6263,24.6353,24.6084,24.6084,63994.0
2015-07-02 11:50:00,27.48,27.49,27.37,27.42,75516.0,24.6084,24.6173,24.5099,24.5547,75516.0
2015-07-02 12:00:00,27.41,27.42,27.37,27.38,44126.0,24.5457,24.5547,24.5099,24.5188,44126.0
2015-07-02 12:10:00,27.38,27.41,27.36,27.39,52217.0,24.5188,24.5457,24.5009,24.5278,52217.0
2015-07-02 12:20:00,27.39,27.4,27.36,27.39,34398.0,24.5278,24.5368,24.5009,24.5278,34398.0
2015-07-02 12:30:00,27.38,27.39,27.33,27.34,29126.0,24.5188,24.5278,24.4741,24.483,29126.0
2015-07-02 12:40:00,27.34,27.38,27.33,27.36,50198.0,24.483,24.5188,24.4741,24.5009,50198.0
2015-07-02 12:50:00,27.37,27.37,27.33,27.36,36433.0,24.5099,24.5099,24.4741,24.5009,36433.0
2015-07-02 13:00:00,27.36,27.37,27.3,27.35,45817.0,24.5009,24.5099,24.4472,24.492,45817.0
2015-07-02 13:10:00,27.34,27.36,27.33,27.35,29203.0,24.483,24.5009,24.4741,24.492,29203.0
2015-07-02 13:20:00,27.35,27.42,27.35,27.42,32274.0,24.492,24.5547,24.492,24.5547,32274.0
2015-07-02 13:30:00,27.42,27.43,27.4,27.43,53199.0,24.5547,24.5636,24.5368,24.5636,53199.0
2015-07-02 13:40:00,27.44,27.47,27.43,27.47,20207.0,24.5726,24.5994,24.5636,24.5994,20207.0
2015-07-02 13:50:00,27.48,27.48,27.43,27.47,55524.0,24.6084,24.6084,24.5636,24.5994,55524.0
2015-07-02 14:00:00,27.45,27.49,27.43,27.45,23355.0,24.5815,24.6173,24.5636,24.5815,23355.0
2015-07-02 14:10:00,27.46,27.47,27.41,27.43,25152.0,24.5905,24.5994,24.5457,24.5636,25152.0
2015-07-02 14:20:00,27.43,27.49,27.42,27.46,26853.0,24.5636,24.6173,24.5547,24.5905,26853.0
2015-07-02 14:30:00,27.47,27.51,27.46,27.48,43727.0,24.5994,24.6353,24.5905,24.6084,43727.0
2015-07-02 14:40:00,27.48,27.49,27.43,27.48,37645.0,24.6084,24.6173,24.5636,24.6084,37645.0
2015-07-02 14:50:00,27.48,27.53,27.47,27.51,31298.0,24.6084,24.6532,24.5994,24.6353,31298.0
2015-07-02 15:00:00,27.52,27.53,27.45,27.45,36627.0,24.6442,24.6532,24.5815,24.5815,36627.0
2015-07-02 15:10:00,27.45,27.52,27.44,27.51,51621.0,24.5815,24.6442,24.5726,24.6353,51621.0
2015-07-02 15:20:00,27.5,27.56,27.5,27.52,75338.0,24.6263,24.68,24.6263,24.6442,75338.0
2015-07-02 15:30:00,27.53,27.56,27.5,27.55,102881.0,24.6532,24.68,24.6263,24.6711,102881.0
2015-07-02 15:40:00,27.55,27.59,27.54,27.58,214176.0,24.6711,24.7069,24.6621,24.6979,214176.0
2015-07-02 15:50:00,27.57,27.63,27.57,27.58,441371.0,24.689,24.7427,24.689,24.6979,441371.0
2015-07-06 09:30:00,27.34,27.54,27.29,27.44,97776.0,24.483,24.6621,24.4382,24.5726,97776.0
2015-07-06 09:40:00,27.44,27.56,27.44,27.56,129649.0,24.5726,24.68,24.5726,24.68,129649.0
2015-07-06 09:50:00,27.56,27.7,27.53,27.63,213512.0,24.68,24.8054,24.6532,24.7427,213512.0
2015-07-06 10:00:00,27.64,27.67,27.57,27.66,121166.0,24.7517,24.7785,24.689,24.7696,121166.0
2015-07-06 10:10:00,27.66,27.88,27.66,27.87,120476.0,24.7696,24.9666,24.7696,24.9576,120476.0
2015-07-06 10:20:00,27.87,27.92,27.83,27.9,76389.0,24.9576,25.0024,24.9218,24.9845,76389.0
2015-07-06 10:30:00,27.9,27.91,27.84,27.86,77105.0,24.9845,24.9935,24.9308,24.9487,77105.0
2015-07-06 10:40:00,27.86,27.99,27.85,27.95,154843.0,24.9487,25.0651,24.9397,25.0293,154843.0
2015-07-06 10:50:00,27.95,27.96,27.86,27.86,73477.0,25.0293,25.0382,24.9487,24.9487,73477.0
2015-07-06 11:00:00,27.87,27.89,27.81,27.82,165760.0,24.9576,24.9755,24.9039,24.9129,165760.0
2015-07-06 11:10:00,27.82,27.82,27.76,27.79,73717.0,24.9129,24.9129,24.8591,24.886,73717.0
2015-07-06 11:20:00,27.78,27.81,27.73,27.76,61814.0,24.877,24.9039,24.8323,24.8591,61814.0
2015-07-06 11:30:00,27.76,27.81,27.74,27.79,45148.0,24.8591,24.9039,24.8412,24.886,45148.0
2015-07-06 11:40:00,27.79,27.79,27.71,27.76,47661.0,24.886,24.886,24.8144,24.8591,47661.0
2015-07-06 11:50:00,27.75,27.75,27.69,27.74,51061.0,24.8502,24.8502,24.7964,24.8412,51061.0
2015-07-06 12:00:00,27.74,27.76,27.72,27.74,33481.0,24.8412,24.8591,24.8233,24.8412,33481.0
2015-07-06 12:10:00,27.74,27.76,27.73,27.75,56885.0,24.8412,24.8591,24.8323,24.8502,56885.0
2015-07-06 12:20:00,27.76,27.76,27.71,27.72,37785.0,24.8591,24.8591,24.8144,24.8233,37785.0
2015-07-06 12:30:00,27.71,27.71,27.64,27.66,50266.0,24.8144,24.8144,24.7517,24.7696,50266.0
2015-07-06 12:40:00,27.66,27.69,27.64,27.67,45711.0,24.7696,24.7964,24.7517,24.7785,45711.0
2015-07-06 12:50:00,27.66,27.69,27.63,27.69,29995.0,24.7696,24.7964,24.7427,24.7964,29995.0
2015-07-06 13:00:00,27.69,27.69,27.64,27.64,30061.0,24.7964,24.7964,24.7517,24.7517,30061.0
2015-07-06 13:10:00,27.64,27.66,27.55,27.56,51096.0,24.7517,24.7696,24.6711,24.68,51096.0
2015-07-06 13:20:00,27.56,27.61,27.56,27.6,39476.0,24.68,24.7248,24.68,24.7159,39476.0
2015-07-06 13:30:00,27.6,27.6,27.55,27.56,29757.0,24.7159,24.7159,24.6711,24.68,29757.0
2015-07-06 13:40:00,27.56,27.6,27.55,27.57,37297.0,24.68,24.7159,24.6711,24.689,37297.0
2015-07-06 13:50:00,27.58,27.59,27.55,27.56,49089.0,24.6979,24.7069,24.6711,24.68,49089.0
2015-07-06 14:00:00,27.56,27.56,27.5,27.53,60815.0,24.68,24.68,24.6263,24.6532,60815.0
2015-07-06 14:10:00,27.53,27.6,27.51,27.6,46549.0,24.6532,24.7159,24.6353,24.7159,46549.0
2015-07-06 14:20:00,27.59,27.61,27.54,27.55,50803.0,24.7069,24.7248,24.6621,24.6711,50803.0
2015-07-06 14:30:00,27.54,27.55,27.51,27.52,70788.0,24.6621,24.6711,24.6353,24.6442,70788.0
2015-07-06 14:40:00,27.52,27.53,27.46,27.49,193947.0,24.6442,24.6532,24.5905,24.6173,193947.0
2015-07-06 14:50:00,27.49,27.54,27.47,27.54,81526.0,24.6173,24.6621,24.5994,24.6621,81526.0
2015-07-06 15:00:00,27.54,27.55,27.48,27.49,51238.0,24.6621,24.6711,24.6084,24.6173,51238.0
2015-07-06 15:10:00,27.5,27.53,27.48,27.5,65975.0,24.6263,24.6532,24.6084,24.6263,65975.0
2015-07-06 15:20:00,27.5,27.54,27.49,27.51,62576.0,24.6263,24.6621,24.6173,24.6353,62576.0
2015-07-06 15:30:00,27.51,27.56,27.48,27.53,124279.0,24.6353,24.68,24.6084,24.6532,124279.0
2015-07-06 15:40:00,27.53,27.55,27.49,27.54,104913.0,24.6532,24.6711,24.6173,24.6621,104913.0
2015-07-06 15:50:00,27.54,27.58,27.53,27.57,252004.0,24.6621,24.6979,24.6532,24.689,252004.0
2015-07-07 09:30:00,27.54,27.75,27.47,27.72,217289.0,24.6621,24.8502,24.5994,24.8233,217289.0
2015-07-07 09:40:00,27.69,27.78,27.66,27.77,68588.0,24.7964,24.877,24.7696,24.8681,68588.0
2015-07-07 09:50:00,27.76,27.8,27.67,27.69,71856.0,24.8591,24.895,24.7785,24.7964,71856.0
2015-07-07 10:00:00,27.69,27.71,27.63,27.63,70594.0,24.7964,24.8144,24.7427,24.7427,70594.0
2015-07-07 10:10:00,27.62,27.68,27.56,27.58,47690.0,24.7338,24.7875,24.68,24.6979,47690.0
2015-07-07 10:20:00,27.58,27.64,27.53,27.55,77526.0,24.6979,24.7517,24.6532,24.6711,77526.0
2015-07-07 10:30:00,27.55,27.55,27.35,27.35,107695.0,24.6711,24.6711,24.492,24.492,107695.0
2015-07-07 10:40:00,27.35,27.43,27.29,27.42,62315.0,24.492,24.5636,24.4382,24.5547,62315.0
2015-07-07 10:50:00,27.42,27.49,27.41,27.44,86063.0,24.5547,24.6173,24.5457,24.5726,86063.0
2015-07-07 11:00:00,27.44,27.44,27.32,27.36,67012.0,24.5726,24.5726,24.4651,24.5009,67012.0
2015-07-07 11:10:00,27.36,27.51,27.36,27.44,154452.0,24.5009,24.6353,24.5009,24.5726,154452.0
2015-07-07 11:20:00,27.45,27.49,27.38,27.4,125658.0,24.5815,24.6173,24.5188,24.5368,125658.0
2015-07-07 11:30:00,27.39,27.4,27.28,27.39,74605.0,24.5278,24.5368,24.4293,24.5278,74605.0
2015-07-07 11:40:00,27.38,27.45,27.37,27.43,144276.0,24.5188,24.5815,24.5099,24.5636,144276.0
2015-07-07 11:50:00,27.43,27.61,27.43,27.58,107017.0,24.5636,24.7248,24.5636,24.6979,107017.0
2015-07-07 12:00:00,27.57,27.57,27.49,27.51,37281.0,24.689,24.689,24.6173,24.6353,37281.0
2015-07-07 12:10:00,27.51,27.52,27.47,27.48,28646.0,24.6353,24.6442,24.5994,24.6084,28646.0
2015-07-07 12:20:00,27.48,27.54,27.48,27.52,34351.0,24.6084,24.6621,24.6084,24.6442,34351.0
2015-07-07 12:30:00,27.52,27.6,27.52,27.6,33672.0,24.6442,24.7159,24.6442,24.7159,33672.0
2015-07-07 12:40:00,27.6,27.67,27.56,27.64,44645.0,24.7159,24.7785,24.68,24.7517,44645.0
2015-07-07 12:50:00,27.63,27.84,27.6,27.81,361699.0,24.7427,24.9308,24.7159,24.9039,361699.0
2015-07-07 13:00:00,27.81,27.83,27.73,27.75,145963.0,24.9039,24.9218,24.8323,24.8502,145963.0
2015-07-07 13:10:00,27.75,27.97,27.75,27.85,218575.0,24.8502,25.0472,24.8502,24.9397,218575.0
2015-07-07 13:20:00,27.86,27.91,27.84,27.91,89164.0,24.9487,24.9935,24.9308,24.9935,89164.0
2015-07-07 13:30:00,27.91,27.96,27.88,27.89,143771.0,24.9935,25.0382,24.9666,24.9755,143771.0
2015-07-07 13:40:00,27.9,27.99,27.89,27.96,109188.0,24.9845,25.0651,24.9755,25.0382,109188.0
2015-07-07 13:50:00,27.96,27.97,27.91,27.94,54748.0,25.0382,25.0472,24.9935,25.0203,54748.0
2015-07-07 14:00:00,27.94,27.94,27.87,27.9,40144.0,25.0203,25.0203,24.9576,24.9845,40144.0
2015-07-07 14:10:00,27.9,27.97,27.88,27.92,222705.0,24.9845,25.0472,24.9666,25.0024,222705.0
2015-07-07 14:20:00,27.91,27.95,27.88,27.94,71644.0,24.9935,25.0293,24.9666,25.0203,71644.0
2015-07-07 14:30:00,27.95,27.97,27.91,27.95,137819.0,25.0293,25.0472,24.9935,25.0293,137819.0
2015-07-07 14:40:00,27.96,28.09,27.96,28.08,125883.0,25.0382,25.1547,25.0382,25.1457,125883.0
2015-07-07 14:50:00,28.08,28.1,28.05,28.08,121948.0,25.1457,25.1636,25.1188,25.1457,121948.0
2015-07-07 15:00:00,28.07,28.12,28.04,28.06,220139.0,25.1367,25.1815,25.1099,25.1278,220139.0
2015-07-07 15:10:00,28.05,28.11,28.03,28.1,170568.0,25.1188,25.1726,25.1009,25.1636,170568.0
2015-07-07 15:20:00,28.09,28.12,28.04,28.05,234264.0,25.1547,25.1815,25.1099,25.1188,234264.0
2015-07-07 15:30:00,28.05,28.12,28.04,28.11,310102.0,25.1188,25.1815,25.1099,25.1726,310102.0
2015-07-07 15:40:00,28.11,28.11,28.05,28.07,353840.0,25.1726,25.1726,25.1188,25.1367,353840.0
2015-07-07 15:50:00,28.06,28.12,28.06,28.1,781738.0,25.1278,25.1815,25.1278,25.1636,781738.0
2015-07-08 09:30:00,27.91,28.05,27.8,28.0,110128.0,24.9935,25.1188,24.895,25.0741,110128.0
2015-07-08 09:40:00,28.0,28.04,27.98,28.0,115567.0,25.0741,25.1099,25.0561,25.0741,115567.0
2015-07-08 09:50:00,27.99,28.04,27.92,28.01,84946.0,25.0651,25.1099,25.0024,25.083,84946.0
2015-07-08 10:00:00,28.0,28.0,27.83,27.91,160668.0,25.0741,25.0741,24.9218,24.9935,160668.0
2015-07-08 10:10:00,27.9,27.97,27.86,27.94,101799.0,24.9845,25.0472,24.9487,25.0203,101799.0
2015-07-08 10:20:00,27.94,28.04,27.89,27.96,150690.0,25.0203,25.1099,24.9755,25.0382,150690.0
2015-07-08 10:30:00,27.96,27.96,27.84,27.91,156266.0,25.0382,25.0382,24.9308,24.9935,156266.0
2015-07-08 10:40:00,27.9,27.93,27.86,27.93,35552.0,24.9845,25.0114,24.9487,25.0114,35552.0
2015-07-08 10:50:00,27.93,28.0,27.87,27.91,67081.0,25.0114,25.0741,24.9576,24.9935,67081.0
2015-07-08 11:00:00,27.91,27.92,27.8,27.81,112415.0,24.9935,25.0024,24.895,24.9039,112415.0
2015-07-08 11:10:00,27.8,27.85,27.78,27.84,83623.0,24.895,24.9397,24.877,24.9308,83623.0
2015-07-08 11:20:00,27.83,27.85,27.76,27.77,102957.0,24.9218,24.9397,24.8591,24.8681,102957.0
2015-07-08 11:30:00,27.77,27.78,27.75,27.75,48739.0,24.8681,24.877,24.8502,24.8502,48739.0
2015-07-08 11:40:00,27.75,27.76,27.72,27.74,46200.0,24.8502,24.8591,24.8233,24.8412,46200.0
2015-07-08 11:50:00,27.74,27.74,27.69,27.72,58803.0,24.8412,24.8412,24.7964,24.8233,58803.0
2015-07-08 12:00:00,27.73,27.74,27.69,27.73,31915.0,24.8323,24.8412,24.7964,24.8323,31915.0
2015-07-08 12:10:00,27.72,27.73,27.65,27.7,348021.0,24.8233,24.8323,24.7606,24.8054,348021.0
2015-07-08 12:20:00,27.71,27.76,27.71,27.74,109826.0,24.8144,24.8591,24.8144,24.8412,109826.0
2015-07-08 12:30:00,27.74,27.74,27.71,27.73,124298.0,24.8412,24.8412,24.8144,24.8323,124298.0
2015-07-08 12:40:00,27.73,27.74,27.69,27.72,60258.0,24.8323,24.8412,24.7964,24.8233,60258.0
2015-07-08 12:50:00,27.73,27.79,27.7,27.78,38471.0,24.8323,24.886,24.8054,24.877,38471.0
2015-07-08 13:00:00,27.79,27.79,27.74,27.79,33366.0,24.886,24.886,24.8412,24.886,33366.0
2015-07-08 13:10:00,27.78,27.8,27.76,27.78,32759.0,24.877,24.895,24.8591,24.877,32759.0
2015-07-08 13:20:00,27.77,27.8,27.76,27.8,29201.0,24.8681,24.895,24.8591,24.895,29201.0
2015-07-08 13:30:00,27.8,27.81,27.76,27.76,68784.0,24.895,24.9039,24.8591,24.8591,68784.0
2015-07-08 13:40:00,27.76,27.78,27.74,27.76,21764.0,24.8591,24.877,24.8412,24.8591,21764.0
2015-07-08 13:50:00,27.76,27.78,27.74,27.77,31981.0,24.8591,24.877,24.8412,24.8681,31981.0
2015-07-08 14:00:00,27.76,27.76,27.66,27.69,51227.0,24.8591,24.8591,24.7696,24.7964,51227.0
2015-07-08 14:10:00,27.7,27.73,27.64,27.64,45156.0,24.8054,24.8323,24.7517,24.7517,45156.0
2015-07-08 14:20:00,27.64,27.65,27.6,27.63,58668.0,24.7517,24.7606,24.7159,24.7427,58668.0
2015-07-08 14:30:00,27.62,27.62,27.58,27.62,96102.0,24.7338,24.7338,24.6979,24.7338,96102.0
2015-07-08 14:40:00,27.62,27.63,27.5,27.52,130387.0,24.7338,24.7427,24.6263,24.6442,130387.0
2015-07-08 14:50:00,27.51,27.57,27.47,27.49,120027.0,24.6353,24.689,24.5994,24.6173,120027.0
2015-07-08 15:00:00,27.49,27.56,27.48,27.56,89050.0,24.6173,24.68,24.6084,24.68,89050.0
2015-07-08 15:10:00,27.55,27.59,27.54,27.55,96520.0,24.6711,24.7069,24.6621,24.6711,96520.0
2015-07-08 15:20:00,27.55,27.56,27.46,27.46,117220.0,24.6711,24.68,24.5905,24.5905,117220.0
2015-07-08 15:30:00,27.46,27.54,27.46,27.54,178487.0,24.5905,24.6621,24.5905,24.6621,178487.0
2015-07-08 15:40:00,27.54,27.56,27.51,27.54,206051.0,24.6621,24.68,24.6353,24.6621,206051.0
2015-07-08 15:50:00,27.54,27.58,27.53,27.56,463771.0,24.6621,24.6979,24.6532,24.68,463771.0
2015-07-09 09:30:00,27.9,28.0,27.84,28.0,202992.0,24.9845,25.0741,24.9308,25.0741,202992.0
2015-07-09 09:40:00,27.99,28.01,27.85,27.93,182796.0,25.0651,25.083,24.9397,25.0114,182796.0
2015-07-09 09:50:00,27.93,27.97,27.85,27.92,73892.0,25.0114,25.0472,24.9397,25.0024,73892.0
2015-07-09 10:00:00,27.93,28.0,27.9,27.93,174753.0,25.0114,25.0741,24.9845,25.0114,174753.0
2015-07-09 10:10:00,27.94,27.98,27.84,27.84,177561.0,25.0203,25.0561,24.9308,24.9308,177561.0
2015-07-09 10:20:00,27.82,27.83,27.74,27.78,100300.0,24.9129,24.9218,24.8412,24.877,100300.0
2015-07-09 10:30:00,27.78,27.8,27.76,27.79,55716.0,24.877,24.895,24.8591,24.886,55716.0
2015-07-09 10:40:00,27.78,27.83,27.74,27.81,98935.0,24.877,24.9218,24.8412,24.9039,98935.0
2015-07-09 10:50:00,27.81,27.93,27.8,27.93,74619.0,24.9039,25.0114,24.895,25.0114,74619.0
2015-07-09 11:00:00,27.93,28.01,27.93,28.01,100450.0,25.0114,25.083,25.0114,25.083,100450.0
2015-07-09 11:10:00,28.0,28.06,27.98,27.98,91198.0,25.0741,25.1278,25.0561,25.0561,91198.0
2015-07-09 11:20:00,27.98,27.99,27.92,27.93,54521.0,25.0561,25.0651,25.0024,25.0114,54521.0
2015-07-09 11:30:00,27.93,27.98,27.9,27.91,88628.0,25.0114,25.0561,24.9845,24.9935,88628.0
2015-07-09 11:40:00,27.91,27.96,27.9,27.91,56286.0,24.9935,25.0382,24.9845,24.9935,56286.0
2015-07-09 11:50:00,27.91,27.94,27.87,27.88,43335.0,24.9935,25.0203,24.9576,24.9666,43335.0
2015-07-09 12:00:00,27.88,27.9,27.83,27.83,36366.0,24.9666,24.9845,24.9218,24.9218,36366.0
2015-07-09 12:10:00,27.83,27.85,27.79,27.85,69897.0,24.9218,24.9397,24.886,24.9397,69897.0
2015-07-09 12:20:00,27.85,27.86,27.81,27.83,42620.0,24.9397,24.9487,24.9039,24.9218,42620.0
2015-07-09 12:30:00,27.83,27.85,27.76,27.76,75305.0,24.9218,24.9397,24.8591,24.8591,75305.0
2015-07-09 12:40:00,27.76,27.82,27.75,27.75,33493.0,24.8591,24.9129,24.8502,24.8502,33493.0
2015-07-09 12:50:00,27.75,27.81,27.75,27.8,35986.0,24.8502,24.9039,24.8502,24.895,35986.0
2015-07-09 13:00:00,27.79,27.81,27.76,27.77,31490.0,24.886,24.9039,24.8591,24.8681,31490.0
2015-07-09 13:10:00,27.76,27.77,27.75,27.75,12245.0,24.8591,24.8681,24.8502,24.8502,12245.0
2015-07-09 13:20:00,27.75,27.75,27.72,27.74,26804.0,24.8502,24.8502,24.8233,24.8412,26804.0
2015-07-09 13:30:00,27.74,27.81,27.73,27.81,26450.0,24.8412,24.9039,24.8323,24.9039,26450.0
2015-07-09 13:40:00,27.8,27.82,27.77,27.8,26507.0,24.895,24.9129,24.8681,24.895,26507.0
2015-07-09 13:50:00,27.8,27.8,27.76,27.8,26142.0,24.895,24.895,24.8591,24.895,26142.0
2015-07-09 14:00:00,27.79,27.81,27.76,27.77,44182.0,24.886,24.9039,24.8591,24.8681,44182.0
2015-07-09 14:10:00,27.76,27.78,27.71,27.71,23327.0,24.8591,24.877,24.8144,24.8144,23327.0
2015-07-09 14:20:00,27.71,27.71,27.66,27.68,54272.0,24.8144,24.8144,24.7696,24.7875,54272.0
2015-07-09 14:30:00,27.69,27.74,27.67,27.73,57843.0,24.7964,24.8412,24.7785,24.8323,57843.0
2015-07-09 14:40:00,27.73,27.74,27.71,27.71,38162.0,24.8323,24.8412,24.8144,24.8144,38162.0
2015-07-09 14:50:00,27.72,27.79,27.72,27.77,65651.0,24.8233,24.886,24.8233,24.8681,65651.0
2015-07-09 15:00:00,27.77,27.82,27.75,27.81,64727.0,24.8681,24.9129,24.8502,24.9039,64727.0
2015-07-09 15:10:00,27.82,27.82,27.77,27.78,59141.0,24.9129,24.9129,24.8681,24.877,59141.0
2015-07-09 15:20:00,27.78,27.8,27.75,27.76,49802.0,24.877,24.895,24.8502,24.8591,49802.0
2015-07-09 15:30:00,27.75,27.76,27.69,27.73,83767.0,24.8502,24.8591,24.7964,24.8323,83767.0
2015-07-09 15:40:00,27.72,27.78,27.71,27.74,106531.0,24.8233,24.877,24.8144,24.8412,106531.0
2015-07-09 15:50:00,27.74,27.76,27.66,27.67,246001.0,24.8412,24.8591,24.7696,24.7785,246001.0
2015-07-10 09:30:00,28.01,28.02,27.88,27.99,104501.0,25.083,25.092,24.9666,25.0651,104501.0
2015-07-10 09:40:00,28.0,28.08,27.96,27.99,113714.0,25.0741,25.1457,25.0382,25.0651,113714.0
2015-07-10 09:50:00,28.0,28.03,27.97,28.0,85019.0,25.0741,25.1009,25.0472,25.0741,85019.0
2015-07-10 10:00:00,28.0,28.15,28.0,28.12,122312.0,25.0741,25.2084,25.0741,25.1815,122312.0
2015-07-10 10:10:00,28.1,28.14,28.07,28.12,74056.0,25.1636,25.1994,25.1367,25.1815,74056.0
2015-07-10 10:20:00,28.13,28.17,28.1,28.1,80532.0,25.1905,25.2263,25.1636,25.1636,80532.0
2015-07-10 10:30:00,28.11,28.12,28.0,28.0,87167.0,25.1726,25.1815,25.0741,25.0741,87167.0
2015-07-10 10:40:00,28.0,28.01,27.91,27.93,65517.0,25.0741,25.083,24.9935,25.0114,65517.0
2015-07-10 10:50:00,27.93,27.95,27.86,27.86,168925.0,25.0114,25.0293,24.9487,24.9487,168925.0
2015-07-10 11:00:00,27.85,27.93,27.85,27.91,84372.0,24.9397,25.0114,24.9397,24.9935,84372.0
2015-07-10 11:10:00,27.91,28.01,27.9,28.01,84725.0,24.9935,25.083,24.9845,25.083,84725.0
2015-07-10 11:20:00,28.02,28.07,28.02,28.07,85334.0,25.092,25.1367,25.092,25.1367,85334.0
2015-07-10 11:30:00,28.07,28.11,28.02,28.11,68092.0,25.1367,25.1726,25.092,25.1726,68092.0
2015-07-10 11:40:00,28.11,28.16,28.09,28.16,99540.0,25.1726,25.2173,25.1547,25.2173,99540.0
2015-07-10 11:50:00,28.16,28.16,28.1,28.11,52657.0,25.2173,25.2173,25.1636,25.1726,52657.0
2015-07-10 12:00:00,28.1,28.12,28.08,28.11,59611.0,25.1636,25.1815,25.1457,25.1726,59611.0
2015-07-10 12:10:00,28.11,28.13,28.09,28.1,37375.0,25.1726,25.1905,25.1547,25.1636,37375.0
2015-07-10 12:20:00,28.1,28.16,28.1,28.15,72152.0,25.1636,25.2173,25.1636,25.2084,72152.0
2015-07-10 12:30:00,28.15,28.15,28.11,28.12,49439.0,25.2084,25.2084,25.1726,25.1815,49439.0
2015-07-10 12:40:00,28.12,28.15,28.09,28.14,46412.0,25.1815,25.2084,25.1547,25.1994,46412.0
2015-07-10 12:50:00,28.14,28.17,28.13,28.17,35725.0,25.1994,25.2263,25.1905,25.2263,35725.0
2015-07-10 13:00:00,28.17,28.18,28.13,28.14,63181.0,25.2263,25.2352,25.1905,25.1994,63181.0
2015-07-10 13:10:00,28.13,28.15,28.09,28.12,54520.0,25.1905,25.2084,25.1547,25.1815,54520.0
2015-07-10 13:20:00,28.12,28.14,28.1,28.13,63941.0,25.1815,25.1994,25.1636,25.1905,63941.0
2015-07-10 13:30:00,28.13,28.18,28.12,28.18,22780.0,25.1905,25.2352,25.1815,25.2352,22780.0
2015-07-10 13:40:00,28.18,28.19,28.16,28.17,54091.0,25.2352,25.2442,25.2173,25.2263,54091.0
2015-07-10 13:50:00,28.17,28.19,28.16,28.19,35401.0,25.2263,25.2442,25.2173,25.2442,35401.0
2015-07-10 14:00:00,28.18,28.2,28.17,28.17,32630.0,25.2352,25.2532,25.2263,25.2263,32630.0
2015-07-10 14:10:00,28.18,28.2,28.17,28.2,58105.0,25.2352,25.2532,25.2263,25.2532,58105.0
2015-07-10 14:20:00,28.2,28.2,28.16,28.16,39357.0,25.2532,25.2532,25.2173,25.2173,39357.0
2015-07-10 14:30:00,28.17,28.19,28.16,28.18,53053.0,25.2263,25.2442,25.2173,25.2352,53053.0
2015-07-10 14:40:00,28.18,28.2,28.17,28.19,33369.0,25.2352,25.2532,25.2263,25.2442,33369.0
2015-07-10 14:50:00,28.2,28.22,28.17,28.2,86404.0,25.2532,25.2711,25.2263,25.2532,86404.0
2015-07-10 15:00:00,28.21,28.22,28.18,28.18,89482.0,25.2621,25.2711,25.2352,25.2352,89482.0
2015-07-10 15:10:00,28.19,28.28,28.18,28.25,81054.0,25.2442,25.3248,25.2352,25.2979,81054.0
2015-07-10 15:20:00,28.25,28.3,28.24,28.24,115745.0,25.2979,25.3427,25.289,25.289,115745.0
2015-07-10 15:30:00,28.24,28.25,28.21,28.24,135390.0,25.289,25.2979,25.2621,25.289,135390.0
2015-07-10 15:40:00,28.23,28.25,28.21,28.23,121444.0,25.28,25.2979,25.2621,25.28,121444.0
2015-07-10 15:50:00,28.23,28.26,28.18,28.19,384588.0,25.28,25.3069,25.2352,25.2442,384588.0
2015-07-13 09:30:00,28.35,28.46,28.24,28.45,116871.0,25.3875,25.486,25.289,25.477,116871.0
2015-07-13 09:40:00,28.46,28.48,28.36,28.42,72308.0,25.486,25.5039,25.3964,25.4502,72308.0
2015-07-13 09:50:00,28.42,28.43,28.31,28.39,48199.0,25.4502,25.4591,25.3517,25.4233,48199.0
2015-07-13 10:00:00,28.4,28.42,28.32,28.32,61648.0,25.4323,25.4502,25.3606,25.3606,61648.0
2015-07-13 10:10:00,28.31,28.42,28.3,28.37,55804.0,25.3517,25.4502,25.3427,25.4054,55804.0
2015-07-13 10:20:00,28.36,28.36,28.3,28.31,41533.0,25.3964,25.3964,25.3427,25.3517,41533.0
2015-07-13 10:30:00,28.31,28.34,28.28,28.33,58803.0,25.3517,25.3785,25.3248,25.3696,58803.0
2015-07-13 10:40:00,28.34,28.38,28.32,28.37,56590.0,25.3785,25.4143,25.3606,25.4054,56590.0
2015-07-13 10:50:00,28.36,28.37,28.3,28.32,54352.0,25.3964,25.4054,25.3427,25.3606,54352.0
2015-07-13 11:00:00,28.31,28.34,28.26,28.3,72794.0,25.3517,25.3785,25.3069,25.3427,72794.0
2015-07-13 11:10:00,28.3,28.3,28.28,28.3,120363.0,25.3427,25.3427,25.3248,25.3427,120363.0
2015-07-13 11:20:00,28.29,28.35,28.28,28.31,61152.0,25.3338,25.3875,25.3248,25.3517,61152.0
2015-07-13 11:30:00,28.32,28.39,28.31,28.37,52835.0,25.3606,25.4233,25.3517,25.4054,52835.0
2015-07-13 11:40:00,28.36,28.39,28.34,28.37,65461.0,25.3964,25.4233,25.3785,25.4054,65461.0
2015-07-13 11:50:00,28.37,28.38,28.29,28.3,85214.0,25.4054,25.4143,25.3338,25.3427,85214.0
2015-07-13 12:00:00,28.31,28.31,28.28,28.31,18270.0,25.3517,25.3517,25.3248,25.3517,18270.0
2015-07-13 12:10:00,28.31,28.32,28.26,28.28,43620.0,25.3517,25.3606,25.3069,25.3248,43620.0
2015-07-13 12:20:00,28.27,28.27,28.22,28.25,31822.0,25.3158,25.3158,25.2711,25.2979,31822.0
2015-07-13 12:30:00,28.25,28.25,28.21,28.21,31867.0,25.2979,25.2979,25.2621,25.2621,31867.0
2015-07-13 12:40:00,28.21,28.22,28.18,28.18,32884.0,25.2621,25.2711,25.2352,25.2352,32884.0
2015-07-13 12:50:00,28.18,28.19,28.14,28.14,23795.0,25.2352,25.2442,25.1994,25.1994,23795.0
2015-07-13 13:00:00,28.14,28.25,28.14,28.24,35457.0,25.1994,25.2979,25.1994,25.289,35457.0
2015-07-13 13:10:00,28.24,28.26,28.23,28.24,25254.0,25.289,25.3069,25.28,25.289,25254.0
2015-07-13 13:20:00,28.24,28.24,28.19,28.2,22405.0,25.289,25.289,25.2442,25.2532,22405.0
2015-07-13 13:30:00,28.2,28.22,28.19,28.21,34930.0,25.2532,25.2711,25.2442,25.2621,34930.0
2015-07-13 13:40:00,28.2,28.2,28.16,28.16,19988.0,25.2532,25.2532,25.2173,25.2173,19988.0
2015-07-13 13:50:00,28.16,28.21,28.15,28.19,19533.0,25.2173,25.2621,25.2084,25.2442,19533.0
2015-07-13 14:00:00,28.19,28.2,28.18,28.2,20904.0,25.2442,25.2532,25.2352,25.2532,20904.0
2015-07-13 14:10:00,28.21,28.23,28.2,28.2,30723.0,25.2621,25.28,25.2532,25.2532,30723.0
2015-07-13 14:20:00,28.21,28.24,28.19,28.21,29467.0,25.2621,25.289,25.2442,25.2621,29467.0
2015-07-13 14:30:00,28.21,28.22,28.19,28.22,29510.0,25.2621,25.2711,25.2442,25.2711,29510.0
2015-07-13 14:40:00,28.22,28.24,28.2,28.24,38700.0,25.2711,25.289,25.2532,25.289,38700.0
2015-07-13 14:50:00,28.24,28.26,28.21,28.25,130207.0,25.289,25.3069,25.2621,25.2979,130207.0
2015-07-13 15:00:00,28.25,28.25,28.2,28.2,27149.0,25.2979,25.2979,25.2532,25.2532,27149.0
2015-07-13 15:10:00,28.21,28.21,28.19,28.21,130952.0,25.2621,25.2621,25.2442,25.2621,130952.0
2015-07-13 15:20:00,28.21,28.21,28.18,28.19,116872.0,25.2621,25.2621,25.2352,25.2442,116872.0
2015-07-13 15:30:00,28.2,28.23,28.19,28.22,87059.0,25.2532,25.28,25.2442,25.2711,87059.0
2015-07-13 15:40:00,28.22,28.28,28.22,28.23,138580.0,25.2711,25.3248,25.2711,25.28,138580.0
2015-07-13 15:50:00,28.23,28.28,28.23,28.27,281631.0,25.28,25.3248,25.28,25.3158,281631.0
2015-07-14 09:30:00,28.24,28.37,28.24,28.36,72906.0,25.289,25.4054,25.289,25.3964,72906.0
2015-07-14 09:40:00,28.36,28.36,28.27,28.34,63754.0,25.3964,25.3964,25.3158,25.3785,63754.0
2015-07-14 09:50:00,28.34,28.36,28.21,28.23,77847.0,25.3785,25.3964,25.2621,25.28,77847.0
2015-07-14 10:00:00,28.22,28.25,28.2,28.21,20822.0,25.2711,25.2979,25.2532,25.2621,20822.0
2015-07-14 10:10:00,28.2,28.23,28.17,28.19,17626.0,25.2532,25.28,25.2263,25.2442,17626.0
2015-07-14 10:20:00,28.19,28.23,28.15,28.23,34118.0,25.2442,25.28,25.2084,25.28,34118.0
2015-07-14 10:30:00,28.22,28.28,28.22,28.24,26163.0,25.2711,25.3248,25.2711,25.289,26163.0
2015-07-14 10:40:00,28.23,28.27,28.21,28.21,21882.0,25.28,25.3158,25.2621,25.2621,21882.0
2015-07-14 10:50:00,28.21,28.27,28.2,28.27,30090.0,25.2621,25.3158,25.2532,25.3158,30090.0
2015-07-14 11:00:00,28.28,28.33,28.27,28.32,28557.0,25.3248,25.3696,25.3158,25.3606,28557.0
2015-07-14 11:10:00,28.33,28.37,28.32,28.36,37920.0,25.3696,25.4054,25.3606,25.3964,37920.0
2015-07-14 11:20:00,28.37,28.38,28.35,28.36,33084.0,25.4054,25.4143,25.3875,25.3964,33084.0
2015-07-14 11:30:00,28.36,28.39,28.33,28.34,26290.0,25.3964,25.4233,25.3696,25.3785,26290.0
2015-07-14 11:40:00,28.33,28.33,28.29,28.29,12407.0,25.3696,25.3696,25.3338,25.3338,12407.0
2015-07-14 11:50:00,28.3,28.35,28.3,28.34,11064.0,25.3427,25.3875,25.3427,25.3785,11064.0
2015-07-14 12:00:00,28.34,28.36,28.32,28.33,20218.0,25.3785,25.3964,25.3606,25.3696,20218.0
2015-07-14 12:10:00,28.33,28.33,28.3,28.31,15033.0,25.3696,25.3696,25.3427,25.3517,15033.0
2015-07-14 12:20:00,28.3,28.31,28.29,28.3,9080.0,25.3427,25.3517,25.3338,25.3427,9080.0
2015-07-14 12:30:00,28.31,28.33,28.3,28.31,11852.0,25.3517,25.3696,25.3427,25.3517,11852.0
2015-07-14 12:40:00,28.31,28.32,28.28,28.29,12670.0,25.3517,25.3606,25.3248,25.3338,12670.0
2015-07-14 12:50:00,28.3,28.33,28.29,28.31,14841.0,25.3427,25.3696,25.3338,25.3517,14841.0
2015-07-14 13:00:00,28.32,28.34,28.3,28.32,40976.0,25.3606,25.3785,25.3427,25.3606,40976.0
2015-07-14 13:10:00,28.32,28.35,28.32,28.33,33087.0,25.3606,25.3875,25.3606,25.3696,33087.0
2015-07-14 13:20:00,28.33,28.36,28.32,28.36,58514.0,25.3696,25.3964,25.3606,25.3964,58514.0
2015-07-14 13:30:00,28.36,28.36,28.33,28.36,29718.0,25.3964,25.3964,25.3696,25.3964,29718.0
2015-07-14 13:40:00,28.36,28.36,28.32,28.34,51338.0,25.3964,25.3964,25.3606,25.3785,51338.0
2015-07-14 13:50:00,28.34,28.35,28.31,28.31,56424.0,25.3785,25.3875,25.3517,25.3517,56424.0
2015-07-14 14:00:00,28.32,28.33,28.31,28.32,19019.0,25.3606,25.3696,25.3517,25.3606,19019.0
2015-07-14 14:10:00,28.32,28.34,28.31,28.33,45435.0,25.3606,25.3785,25.3517,25.3696,45435.0
2015-07-14 14:20:00,28.33,28.35,28.31,28.34,44427.0,25.3696,25.3875,25.3517,25.3785,44427.0
2015-07-14 14:30:00,28.34,28.4,28.33,28.39,40631.0,25.3785,25.4323,25.3696,25.4233,40631.0
2015-07-14 14:40:00,28.39,28.4,28.38,28.38,12497.0,25.4233,25.4323,25.4143,25.4143,12497.0
2015-07-14 14:50:00,28.38,28.4,28.37,28.38,25055.0,25.4143,25.4323,25.4054,25.4143,25055.0
2015-07-14 15:00:00,28.37,28.4,28.37,28.37,41771.0,25.4054,25.4323,25.4054,25.4054,41771.0
2015-07-14 15:10:00,28.38,28.4,28.37,28.38,37071.0,25.4143,25.4323,25.4054,25.4143,37071.0
2015-07-14 15:20:00,28.38,28.39,28.33,28.33,47068.0,25.4143,25.4233,25.3696,25.3696,47068.0
2015-07-14 15:30:00,28.33,28.35,28.33,28.34,49243.0,25.3696,25.3875,25.3696,25.3785,49243.0
2015-07-14 15:40:00,28.33,28.35,28.32,28.34,97216.0,25.3696,25.3875,25.3606,25.3785,97216.0
2015-07-14 15:50:00,28.34,28.34,28.32,28.33,142483.0,25.3785,25.3785,25.3606,25.3696,142483.0
2015-07-15 09:30:00,28.37,28.37,28.13,28.18,155708.0,25.4054,25.4054,25.1905,25.2352,155708.0
2015-07-15 09:40:00,28.18,28.19,28.03,28.03,71374.0,25.2352,25.2442,25.1009,25.1009,71374.0
2015-07-15 09:50:00,28.04,28.14,28.0,28.1,53396.0,25.1099,25.1994,25.0741,25.1636,53396.0
2015-07-15 10:00:00,28.09,28.09,28.03,28.05,33072.0,25.1547,25.1547,25.1009,25.1188,33072.0
2015-07-15 10:10:00,28.05,28.07,27.99,28.01,50242.0,25.1188,25.1367,25.0651,25.083,50242.0
2015-07-15 10:20:00,28.0,28.01,27.96,27.98,37696.0,25.0741,25.083,25.0382,25.0561,37696.0
2015-07-15 10:30:00,27.98,28.0,27.94,27.98,61204.0,25.0561,25.0741,25.0203,25.0561,61204.0
2015-07-15 10:40:00,27.98,27.99,27.89,27.93,50608.0,25.0561,25.0651,24.9755,25.0114,50608.0
2015-07-15 10:50:00,27.93,28.0,27.93,27.97,123290.0,25.0114,25.0741,25.0114,25.0472,123290.0
2015-07-15 11:00:00,27.97,27.97,27.89,27.94,58462.0,25.0472,25.0472,24.9755,25.0203,58462.0
2015-07-15 11:10:00,27.94,28.05,27.94,27.99,236005.0,25.0203,25.1188,25.0203,25.0651,236005.0
2015-07-15 11:20:00,28.0,28.03,27.96,27.97,63532.0,25.0741,25.1009,25.0382,25.0472,63532.0
2015-07-15 11:30:00,27.96,28.04,27.96,28.0,295498.0,25.0382,25.1099,25.0382,25.0741,295498.0
2015-07-15 11:40:00,28.0,28.01,27.95,27.96,61999.0,25.0741,25.083,25.0293,25.0382,61999.0
2015-07-15 11:50:00,27.96,28.01,27.95,27.96,82093.0,25.0382,25.083,25.0293,25.0382,82093.0
2015-07-15 12:00:00,27.96,28.02,27.96,28.0,55763.0,25.0382,25.092,25.0382,25.0741,55763.0
2015-07-15 12:10:00,28.0,28.0,27.93,27.94,47612.0,25.0741,25.0741,25.0114,25.0203,47612.0
2015-07-15 12:20:00,27.94,27.95,27.92,27.95,82709.0,25.0203,25.0293,25.0024,25.0293,82709.0
2015-07-15 12:30:00,27.95,27.95,27.89,27.91,123391.0,25.0293,25.0293,24.9755,24.9935,123391.0
2015-07-15 12:40:00,27.9,27.94,27.89,27.94,18844.0,24.9845,25.0203,24.9755,25.0203,18844.0
2015-07-15 12:50:00,27.93,27.94,27.89,27.92,35609.0,25.0114,25.0203,24.9755,25.0024,35609.0
2015-07-15 13:00:00,27.93,27.93,27.9,27.91,73730.0,25.0114,25.0114,24.9845,24.9935,73730.0
2015-07-15 13:10:00,27.91,27.96,27.9,27.92,45568.0,24.9935,25.0382,24.9845,25.0024,45568.0
2015-07-15 13:20:00,27.92,27.95,27.91,27.93,21870.0,25.0024,25.0293,24.9935,25.0114,21870.0
2015-07-15 13:30:00,27.93,27.99,27.93,27.95,29909.0,25.0114,25.0651,25.0114,25.0293,29909.0
2015-07-15 13:40:00,27.95,27.96,27.93,27.95,65657.0,25.0293,25.0382,25.0114,25.0293,65657.0
2015-07-15 13:50:00,27.95,27.97,27.94,27.96,16026.0,25.0293,25.0472,25.0203,25.0382,16026.0
2015-07-15 14:00:00,27.97,27.98,27.93,27.95,31897.0,25.0472,25.0561,25.0114,25.0293,31897.0
2015-07-15 14:10:00,27.94,27.96,27.89,27.89,79968.0,25.0203,25.0382,24.9755,24.9755,79968.0
2015-07-15 14:20:00,27.89,27.9,27.88,27.89,21941.0,24.9755,24.9845,24.9666,24.9755,21941.0
2015-07-15 14:30:00,27.89,27.9,27.81,27.81,115896.0,24.9755,24.9845,24.9039,24.9039,115896.0
2015-07-15 14:40:00,27.81,27.84,27.74,27.74,121433.0,24.9039,24.9308,24.8412,24.8412,121433.0
2015-07-15 14:50:00,27.75,27.79,27.66,27.71,196291.0,24.8502,24.886,24.7696,24.8144,196291.0
2015-07-15 15:00:00,27.71,27.72,27.5,27.6,1217635.0,24.8144,24.8233,24.6263,24.7159,1217635.0
2015-07-15 15:10:00,27.61,27.65,27.59,27.61,93303.0,24.7248,24.7606,24.7069,24.7248,93303.0
2015-07-15 15:20:00,27.62,27.63,27.56,27.61,173646.0,24.7338,24.7427,24.68,24.7248,173646.0
2015-07-15 15:30:00,27.61,27.72,27.6,27.69,422871.0,24.7248,24.8233,24.7159,24.7964,422871.0
2015-07-15 15:40:00,27.68,27.69,27.59,27.62,814577.0,24.7875,24.7964,24.7069,24.7338,814577.0
2015-07-15 15:50:00,27.61,27.66,27.61,27.63,758066.0,24.7248,24.7696,24.7248,24.7427,758066.0
2015-07-16 09:30:00,27.76,27.76,27.46,27.51,167265.0,24.8591,24.8591,24.5905,24.6353,167265.0
2015-07-16 09:40:00,27.51,27.62,27.49,27.59,126531.0,24.6353,24.7338,24.6173,24.7069,126531.0
2015-07-16 09:50:00,27.59,27.65,27.53,27.6,69775.0,24.7069,24.7606,24.6532,24.7159,69775.0
2015-07-16 10:00:00,27.6,27.66,27.49,27.5,184318.0,24.7159,24.7696,24.6173,24.6263,184318.0
2015-07-16 10:10:00,27.5,27.51,27.24,27.24,340050.0,24.6263,24.6353,24.3935,24.3935,340050.0
2015-07-16 10:20:00,27.24,27.34,27.24,27.34,211743.0,24.3935,24.483,24.3935,24.483,211743.0
2015-07-16 10:30:00,27.34,27.35,27.24,27.28,89783.0,24.483,24.492,24.3935,24.4293,89783.0
2015-07-16 10:40:00,27.28,27.33,27.27,27.3,150063.0,24.4293,24.4741,24.4203,24.4472,150063.0
2015-07-16 10:50:00,27.31,27.49,27.3,27.43,133821.0,24.4562,24.6173,24.4472,24.5636,133821.0
2015-07-16 11:00:00,27.43,27.46,27.39,27.46,103537.0,24.5636,24.5905,24.5278,24.5905,103537.0
2015-07-16 11:10:00,27.47,27.47,27.39,27.4,60997.0,24.5994,24.5994,24.5278,24.5368,60997.0
2015-07-16 11:20:00,27.4,27.44,27.4,27.43,197420.0,24.5368,24.5726,24.5368,24.5636,197420.0
2015-07-16 11:30:00,27.43,27.47,27.41,27.46,188011.0,24.5636,24.5994,24.5457,24.5905,188011.0
2015-07-16 11:40:00,27.46,27.47,27.41,27.42,198393.0,24.5905,24.5994,24.5457,24.5547,198393.0
2015-07-16 11:50:00,27.42,27.44,27.39,27.44,50271.0,24.5547,24.5726,24.5278,24.5726,50271.0
2015-07-16 12:00:00,27.44,27.46,27.4,27.43,68390.0,24.5726,24.5905,24.5368,24.5636,68390.0
2015-07-16 12:10:00,27.44,27.45,27.38,27.4,101127.0,24.5726,24.5815,24.5188,24.5368,101127.0
2015-07-16 12:20:00,27.39,27.43,27.38,27.43,59500.0,24.5278,24.5636,24.5188,24.5636,59500.0
2015-07-16 12:30:00,27.43,27.46,27.41,27.43,79884.0,24.5636,24.5905,24.5457,24.5636,79884.0
2015-07-16 12:40:00,27.44,27.48,27.43,27.48,44398.0,24.5726,24.6084,24.5636,24.6084,44398.0
2015-07-16 12:50:00,27.48,27.48,27.43,27.44,76397.0,24.6084,24.6084,24.5636,24.5726,76397.0
2015-07-16 13:00:00,27.45,27.47,27.44,27.47,25392.0,24.5815,24.5994,24.5726,24.5994,25392.0
2015-07-16 13:10:00,27.47,27.48,27.45,27.45,36930.0,24.5994,24.6084,24.5815,24.5815,36930.0
2015-07-16 13:20:00,27.45,27.47,27.43,27.47,36644.0,24.5815,24.5994,24.5636,24.5994,36644.0
2015-07-16 13:30:00,27.47,27.53,27.47,27.53,38320.0,24.5994,24.6532,24.5994,24.6532,38320.0
2015-07-16 13:40:00,27.53,27.53,27.49,27.5,94076.0,24.6532,24.6532,24.6173,24.6263,94076.0
2015-07-16 13:50:00,27.5,27.5,27.45,27.45,29062.0,24.6263,24.6263,24.5815,24.5815,29062.0
2015-07-16 14:00:00,27.45,27.5,27.45,27.5,50128.0,24.5815,24.6263,24.5815,24.6263,50128.0
2015-07-16 14:10:00,27.5,27.56,27.49,27.56,50531.0,24.6263,24.68,24.6173,24.68,50531.0
2015-07-16 14:20:00,27.55,27.56,27.51,27.52,39811.0,24.6711,24.68,24.6353,24.6442,39811.0
2015-07-16 14:30:00,27.52,27.52,27.51,27.51,67844.0,24.6442,24.6442,24.6353,24.6353,67844.0
2015-07-16 14:40:00,27.51,27.52,27.5,27.51,51989.0,24.6353,24.6442,24.6263,24.6353,51989.0
2015-07-16 14:50:00,27.51,27.51,27.49,27.51,88067.0,24.6353,24.6353,24.6173,24.6353,88067.0
2015-07-16 15:00:00,27.51,27.51,27.48,27.5,68129.0,24.6353,24.6353,24.6084,24.6263,68129.0
2015-07-16 15:10:00,27.5,27.51,27.49,27.5,181009.0,24.6263,24.6353,24.6173,24.6263,181009.0
2015-07-16 15:20:00,27.51,27.51,27.48,27.51,135279.0,24.6353,24.6353,24.6084,24.6353,135279.0
2015-07-16 15:30:00,27.51,27.53,27.49,27.52,166819.0,24.6353,24.6532,24.6173,24.6442,166819.0
2015-07-16 15:40:00,27.52,27.57,27.51,27.55,220509.0,24.6442,24.689,24.6353,24.6711,220509.0
2015-07-16 15:50:00,27.55,27.56,27.5,27.54,517197.0,24.6711,24.68,24.6263,24.6621,517197.0
2015-07-17 09:30:00,27.64,27.69,27.46,27.47,219632.0,24.7517,24.7964,24.5905,24.5994,219632.0
2015-07-17 09:40:00,27.48,27.49,27.43,27.45,112770.0,24.6084,24.6173,24.5636,24.5815,112770.0
2015-07-17 09:50:00,27.46,27.5,27.39,27.44,168335.0,24.5905,24.6263,24.5278,24.5726,168335.0
2015-07-17 10:00:00,27.44,27.44,27.35,27.35,59171.0,24.5726,24.5726,24.492,24.492,59171.0
2015-07-17 10:10:00,27.35,27.37,27.21,27.21,540206.0,24.492,24.5099,24.3666,24.3666,540206.0
2015-07-17 10:20:00,27.22,27.26,27.17,27.25,153094.0,24.3756,24.4114,24.3308,24.4024,153094.0
2015-07-17 10:30:00,27.24,27.26,27.22,27.23,97712.0,24.3935,24.4114,24.3756,24.3845,97712.0
2015-07-17 10:40:00,27.23,27.25,27.22,27.23,40156.0,24.3845,24.4024,24.3756,24.3845,40156.0
2015-07-17 10:50:00,27.22,27.25,27.21,27.24,68441.0,24.3756,24.4024,24.3666,24.3935,68441.0
2015-07-17 11:00:00,27.24,27.26,27.22,27.22,37749.0,24.3935,24.4114,24.3756,24.3756,37749.0
2015-07-17 11:10:00,27.23,27.23,27.19,27.21,52571.0,24.3845,24.3845,24.3487,24.3666,52571.0
2015-07-17 11:20:00,27.21,27.25,27.19,27.24,68333.0,24.3666,24.4024,24.3487,24.3935,68333.0
2015-07-17 11:30:00,27.24,27.29,27.24,27.27,55637.0,24.3935,24.4382,24.3935,24.4203,55637.0
2015-07-17 11:40:00,27.26,27.27,27.23,27.23,121696.0,24.4114,24.4203,24.3845,24.3845,121696.0
2015-07-17 11:50:00,27.24,27.25,27.2,27.2,55085.0,24.3935,24.4024,24.3577,24.3577,55085.0
2015-07-17 12:00:00,27.21,27.22,27.19,27.21,18598.0,24.3666,24.3756,24.3487,24.3666,18598.0
2015-07-17 12:10:00,27.21,27.23,27.19,27.2,17289.0,24.3666,24.3845,24.3487,24.3577,17289.0
2015-07-17 12:20:00,27.2,27.21,27.18,27.19,46611.0,24.3577,24.3666,24.3397,24.3487,46611.0
2015-07-17 12:30:00,27.18,27.18,27.16,27.17,65233.0,24.3397,24.3397,24.3218,24.3308,65233.0
2015-07-17 12:40:00,27.17,27.17,27.07,27.09,85445.0,24.3308,24.3308,24.2412,24.2591,85445.0
2015-07-17 12:50:00,27.09,27.13,27.08,27.12,43321.0,24.2591,24.295,24.2502,24.286,43321.0
2015-07-17 13:00:00,27.12,27.14,27.11,27.12,22991.0,24.286,24.3039,24.2771,24.286,22991.0
2015-07-17 13:10:00,27.12,27.14,27.07,27.07,74092.0,24.286,24.3039,24.2412,24.2412,74092.0
2015-07-17 13:20:00,27.07,27.07,27.03,27.06,82403.0,24.2412,24.2412,24.2054,24.2323,82403.0
2015-07-17 13:30:00,27.06,27.1,27.05,27.1,85576.0,24.2323,24.2681,24.2233,24.2681,85576.0
2015-07-17 13:40:00,27.1,27.17,27.1,27.14,73132.0,24.2681,24.3308,24.2681,24.3039,73132.0
2015-07-17 13:50:00,27.14,27.18,27.13,27.18,24571.0,24.3039,24.3397,24.295,24.3397,24571.0
2015-07-17 14:00:00,27.18,27.22,27.17,27.22,25508.0,24.3397,24.3756,24.3308,24.3756,25508.0
2015-07-17 14:10:00,27.22,27.23,27.19,27.2,108303.0,24.3756,24.3845,24.3487,24.3577,108303.0
2015-07-17 14:20:00,27.2,27.21,27.18,27.2,35615.0,24.3577,24.3666,24.3397,24.3577,35615.0
2015-07-17 14:30:00,27.2,27.2,27.17,27.2,43042.0,24.3577,24.3577,24.3308,24.3577,43042.0
2015-07-17 14:40:00,27.2,27.2,27.19,27.2,14088.0,24.3577,24.3577,24.3487,24.3577,14088.0
2015-07-17 14:50:00,27.2,27.21,27.17,27.19,82362.0,24.3577,24.3666,24.3308,24.3487,82362.0
2015-07-17 15:00:00,27.18,27.2,27.17,27.19,42617.0,24.3397,24.3577,24.3308,24.3487,42617.0
2015-07-17 15:10:00,27.2,27.21,27.18,27.21,44569.0,24.3577,24.3666,24.3397,24.3666,44569.0
2015-07-17 15:20:00,27.21,27.25,27.2,27.25,67726.0,24.3666,24.4024,24.3577,24.4024,67726.0
2015-07-17 15:30:00,27.25,27.26,27.23,27.24,147537.0,24.4024,24.4114,24.3845,24.3935,147537.0
2015-07-17 15:40:00,27.23,27.24,27.17,27.21,266283.0,24.3845,24.3935,24.3308,24.3666,266283.0
2015-07-17 15:50:00,27.21,27.23,27.15,27.16,1116887.0,24.3666,24.3845,24.3129,24.3218,1116887.0
2015-07-20 09:30:00,27.21,27.22,26.89,26.93,194771.0,24.3666,24.3756,24.08,24.1159,194771.0
2015-07-20 09:40:00,26.91,26.94,26.84,26.86,123752.0,24.098,24.1248,24.0353,24.0532,123752.0
2015-07-20 09:50:00,26.86,26.89,26.78,26.81,173875.0,24.0532,24.08,23.9815,24.0084,173875.0
2015-07-20 10:00:00,26.81,26.85,26.77,26.78,144319.0,24.0084,24.0442,23.9726,23.9815,144319.0
2015-07-20 10:10:00,26.79,26.85,26.71,26.71,117335.0,23.9905,24.0442,23.9189,23.9189,117335.0
2015-07-20 10:20:00,26.71,26.72,26.64,26.64,276102.0,23.9189,23.9278,23.8562,23.8562,276102.0
2015-07-20 10:30:00,26.64,26.68,26.61,26.66,297730.0,23.8562,23.892,23.8293,23.8741,297730.0
2015-07-20 10:40:00,26.65,26.73,26.57,26.71,195605.0,23.8651,23.9368,23.7935,23.9189,195605.0
2015-07-20 10:50:00,26.71,26.76,26.7,26.74,84830.0,23.9189,23.9636,23.9099,23.9457,84830.0
2015-07-20 11:00:00,26.74,26.82,26.73,26.75,92642.0,23.9457,24.0174,23.9368,23.9547,92642.0
2015-07-20 11:10:00,26.75,26.75,26.68,26.73,98726.0,23.9547,23.9547,23.892,23.9368,98726.0
2015-07-20 11:20:00,26.74,26.76,26.68,26.72,81508.0,23.9457,23.9636,23.892,23.9278,81508.0
2015-07-20 11:30:00,26.72,26.77,26.71,26.77,141387.0,23.9278,23.9726,23.9189,23.9726,141387.0
2015-07-20 11:40:00,26.77,26.78,26.68,26.72,132168.0,23.9726,23.9815,23.892,23.9278,132168.0
2015-07-20 11:50:00,26.72,26.77,26.72,26.77,61097.0,23.9278,23.9726,23.9278,23.9726,61097.0
2015-07-20 12:00:00,26.76,26.8,26.74,26.8,113835.0,23.9636,23.9995,23.9457,23.9995,113835.0
2015-07-20 12:10:00,26.8,26.81,26.77,26.79,39467.0,23.9995,24.0084,23.9726,23.9905,39467.0
2015-07-20 12:20:00,26.79,26.81,26.76,26.79,49160.0,23.9905,24.0084,23.9636,23.9905,49160.0
2015-07-20 12:30:00,26.79,26.85,26.79,26.85,35067.0,23.9905,24.0442,23.9905,24.0442,35067.0
2015-07-20 12:40:00,26.85,26.87,26.84,26.86,136637.0,24.0442,24.0621,24.0353,24.0532,136637.0
2015-07-20 12:50:00,26.86,26.88,26.84,26.85,88184.0,24.0532,24.0711,24.0353,24.0442,88184.0
2015-07-20 13:00:00,26.86,26.88,26.84,26.85,46975.0,24.0532,24.0711,24.0353,24.0442,46975.0
2015-07-20 13:10:00,26.84,26.89,26.81,26.89,141987.0,24.0353,24.08,24.0084,24.08,141987.0
2015-07-20 13:20:00,26.89,26.97,26.89,26.96,96116.0,24.08,24.1517,24.08,24.1427,96116.0
2015-07-20 13:30:00,26.97,26.99,26.95,26.99,78453.0,24.1517,24.1696,24.1338,24.1696,78453.0
2015-07-20 13:40:00,26.99,27.0,26.95,26.99,63922.0,24.1696,24.1786,24.1338,24.1696,63922.0
2015-07-20 13:50:00,26.98,26.98,26.93,26.96,49608.0,24.1606,24.1606,24.1159,24.1427,49608.0
2015-07-20 14:00:00,26.96,26.97,26.93,26.94,31063.0,24.1427,24.1517,24.1159,24.1248,31063.0
2015-07-20 14:10:00,26.94,26.98,26.88,26.88,94589.0,24.1248,24.1606,24.0711,24.0711,94589.0
2015-07-20 14:20:00,26.89,26.94,26.88,26.94,57092.0,24.08,24.1248,24.0711,24.1248,57092.0
2015-07-20 14:30:00,26.94,26.94,26.88,26.93,49965.0,24.1248,24.1248,24.0711,24.1159,49965.0
2015-07-20 14:40:00,26.92,26.93,26.88,26.9,32483.0,24.1069,24.1159,24.0711,24.089,32483.0
2015-07-20 14:50:00,26.9,26.91,26.89,26.9,49138.0,24.089,24.098,24.08,24.089,49138.0
2015-07-20 15:00:00,26.91,26.91,26.84,26.89,78324.0,24.098,24.098,24.0353,24.08,78324.0
2015-07-20 15:10:00,26.89,26.91,26.84,26.86,59413.0,24.08,24.098,24.0353,24.0532,59413.0
2015-07-20 15:20:00,26.86,26.9,26.85,26.89,79352.0,24.0532,24.089,24.0442,24.08,79352.0
2015-07-20 15:30:00,26.89,26.9,26.81,26.82,101449.0,24.08,24.089,24.0084,24.0174,101449.0
2015-07-20 15:40:00,26.82,26.87,26.78,26.85,172522.0,24.0174,24.0621,23.9815,24.0442,172522.0
2015-07-20 15:50:00,26.86,26.86,26.83,26.85,385772.0,24.0532,24.0532,24.0263,24.0442,385772.0
2015-07-21 09:30:00,26.94,26.95,26.82,26.94,98765.0,24.1248,24.1338,24.0174,24.1248,98765.0
2015-07-21 09:40:00,26.94,27.04,26.94,27.04,103174.0,24.1248,24.2144,24.1248,24.2144,103174.0
2015-07-21 09:50:00,27.04,27.12,27.04,27.11,79530.0,24.2144,24.286,24.2144,24.2771,79530.0
2015-07-21 10:00:00,27.12,27.2,27.12,27.13,90481.0,24.286,24.3577,24.286,24.295,90481.0
2015-07-21 10:10:00,27.13,27.14,27.07,27.11,74734.0,24.295,24.3039,24.2412,24.2771,74734.0
2015-07-21 10:20:00,27.11,27.13,27.08,27.11,83069.0,24.2771,24.295,24.2502,24.2771,83069.0
2015-07-21 10:30:00,27.11,27.11,26.99,27.05,78016.0,24.2771,24.2771,24.1696,24.2233,78016.0
2015-07-21 10:40:00,27.05,27.06,26.95,26.95,71648.0,24.2233,24.2323,24.1338,24.1338,71648.0
2015-07-21 10:50:00,26.95,26.95,26.88,26.88,34936.0,24.1338,24.1338,24.0711,24.0711,34936.0
2015-07-21 11:00:00,26.87,26.9,26.83,26.86,64245.0,24.0621,24.089,24.0263,24.0532,64245.0
2015-07-21 11:10:00,26.87,26.88,26.79,26.79,53476.0,24.0621,24.0711,23.9905,23.9905,53476.0
2015-07-21 11:20:00,26.79,26.86,26.78,26.82,60895.0,23.9905,24.0532,23.9815,24.0174,60895.0
2015-07-21 11:30:00,26.82,26.85,26.78,26.82,38349.0,24.0174,24.0442,23.9815,24.0174,38349.0
2015-07-21 11:40:00,26.82,26.84,26.8,26.83,28141.0,24.0174,24.0353,23.9995,24.0263,28141.0
2015-07-21 11:50:00,26.82,26.87,26.8,26.85,58434.0,24.0174,24.0621,23.9995,24.0442,58434.0
2015-07-21 12:00:00,26.85,26.89,26.85,26.88,30009.0,24.0442,24.08,24.0442,24.0711,30009.0
2015-07-21 12:10:00,26.88,26.89,26.84,26.84,16801.0,24.0711,24.08,24.0353,24.0353,16801.0
2015-07-21 12:20:00,26.83,26.86,26.83,26.86,22578.0,24.0263,24.0532,24.0263,24.0532,22578.0
2015-07-21 12:30:00,26.86,26.88,26.85,26.88,26767.0,24.0532,24.0711,24.0442,24.0711,26767.0
2015-07-21 12:40:00,26.88,26.89,26.86,26.88,34259.0,24.0711,24.08,24.0532,24.0711,34259.0
2015-07-21 12:50:00,26.88,26.89,26.84,26.88,46360.0,24.0711,24.08,24.0353,24.0711,46360.0
2015-07-21 13:00:00,26.88,26.89,26.85,26.88,27930.0,24.0711,24.08,24.0442,24.0711,27930.0
2015-07-21 13:10:00,26.88,26.9,26.86,26.9,15260.0,24.0711,24.089,24.0532,24.089,15260.0
2015-07-21 13:20:00,26.9,26.92,26.87,26.92,39576.0,24.089,24.1069,24.0621,24.1069,39576.0
2015-07-21 13:30:00,26.92,26.93,26.87,26.88,125900.0,24.1069,24.1159,24.0621,24.0711,125900.0
2015-07-21 13:40:00,26.88,26.91,26.86,26.91,81328.0,24.0711,24.098,24.0532,24.098,81328.0
2015-07-21 13:50:00,26.91,27.01,26.91,27.01,174666.0,24.098,24.1875,24.098,24.1875,174666.0
2015-07-21 14:00:00,27.01,27.01,26.97,26.99,47404.0,24.1875,24.1875,24.1517,24.1696,47404.0
2015-07-21 14:10:00,26.99,27.02,26.97,27.01,45715.0,24.1696,24.1965,24.1517,24.1875,45715.0
2015-07-21 14:20:00,27.01,27.06,27.0,27.06,32533.0,24.1875,24.2323,24.1786,24.2323,32533.0
2015-07-21 14:30:00,27.06,27.08,27.03,27.04,44403.0,24.2323,24.2502,24.2054,24.2144,44403.0
2015-07-21 14:40:00,27.04,27.06,27.03,27.03,43263.0,24.2144,24.2323,24.2054,24.2054,43263.0
2015-07-21 14:50:00,27.02,27.05,26.99,27.05,59208.0,24.1965,24.2233,24.1696,24.2233,59208.0
2015-07-21 15:00:00,27.05,27.08,27.03,27.03,152379.0,24.2233,24.2502,24.2054,24.2054,152379.0
2015-07-21 15:10:00,27.04,27.09,27.03,27.08,48582.0,24.2144,24.2591,24.2054,24.2502,48582.0
2015-07-21 15:20:00,27.07,27.11,27.05,27.11,66944.0,24.2412,24.2771,24.2233,24.2771,66944.0
2015-07-21 15:30:00,27.1,27.16,27.1,27.14,133932.0,24.2681,24.3218,24.2681,24.3039,133932.0
2015-07-21 15:40:00,27.14,27.16,27.09,27.1,291072.0,24.3039,24.3218,24.2591,24.2681,291072.0
2015-07-21 15:50:00,27.1,27.11,27.09,27.1,197843.0,24.2681,24.2771,24.2591,24.2681,197843.0
2015-07-22 09:30:00,27.08,27.39,27.01,27.34,229870.0,24.2502,24.5278,24.1875,24.483,229870.0
2015-07-22 09:40:00,27.34,27.55,27.34,27.54,113805.0,24.483,24.6711,24.483,24.6621,113805.0
2015-07-22 09:50:00,27.56,27.84,27.53,27.83,138876.0,24.68,24.9308,24.6532,24.9218,138876.0
2015-07-22 10:00:00,27.84,27.87,27.75,27.84,218022.0,24.9308,24.9576,24.8502,24.9308,218022.0
2015-07-22 10:10:00,27.85,27.93,27.78,27.85,167642.0,24.9397,25.0114,24.877,24.9397,167642.0
2015-07-22 10:20:00,27.84,27.84,27.69,27.69,90086.0,24.9308,24.9308,24.7964,24.7964,90086.0
2015-07-22 10:30:00,27.68,27.74,27.67,27.71,87427.0,24.7875,24.8412,24.7785,24.8144,87427.0
2015-07-22 10:40:00,27.7,27.75,27.66,27.74,72634.0,24.8054,24.8502,24.7696,24.8412,72634.0
2015-07-22 10:50:00,27.74,27.78,27.71,27.76,75938.0,24.8412,24.877,24.8144,24.8591,75938.0
2015-07-22 11:00:00,27.76,27.76,27.67,27.71,61207.0,24.8591,24.8591,24.7785,24.8144,61207.0
2015-07-22 11:10:00,27.72,27.77,27.67,27.7,85961.0,24.8233,24.8681,24.7785,24.8054,85961.0
2015-07-22 11:20:00,27.71,27.73,27.66,27.72,56723.0,24.8144,24.8323,24.7696,24.8233,56723.0
2015-07-22 11:30:00,27.72,27.76,27.7,27.72,60248.0,24.8233,24.8591,24.8054,24.8233,60248.0
2015-07-22 11:40:00,27.73,27.76,27.72,27.74,33211.0,24.8323,24.8591,24.8233,24.8412,33211.0
2015-07-22 11:50:00,27.73,27.83,27.73,27.83,60058.0,24.8323,24.9218,24.8323,24.9218,60058.0
2015-07-22 12:00:00,27.83,27.88,27.81,27.87,95424.0,24.9218,24.9666,24.9039,24.9576,95424.0
2015-07-22 12:10:00,27.86,27.89,27.8,27.8,64858.0,24.9487,24.9755,24.895,24.895,64858.0
2015-07-22 12:20:00,27.81,27.85,27.8,27.8,32073.0,24.9039,24.9397,24.895,24.895,32073.0
2015-07-22 12:30:00,27.8,27.81,27.76,27.78,26643.0,24.895,24.9039,24.8591,24.877,26643.0
2015-07-22 12:40:00,27.78,27.79,27.74,27.75,46737.0,24.877,24.886,24.8412,24.8502,46737.0
2015-07-22 12:50:00,27.75,27.86,27.73,27.86,49241.0,24.8502,24.9487,24.8323,24.9487,49241.0
2015-07-22 13:00:00,27.85,27.9,27.83,27.85,57716.0,24.9397,24.9845,24.9218,24.9397,57716.0
2015-07-22 13:10:00,27.84,27.88,27.8,27.84,66760.0,24.9308,24.9666,24.895,24.9308,66760.0
2015-07-22 13:20:00,27.84,27.88,27.83,27.87,63395.0,24.9308,24.9666,24.9218,24.9576,63395.0
2015-07-22 13:30:00,27.86,27.87,27.82,27.86,48460.0,24.9487,24.9576,24.9129,24.9487,48460.0
2015-07-22 13:40:00,27.86,27.87,27.82,27.83,79862.0,24.9487,24.9576,24.9129,24.9218,79862.0
2015-07-22 13:50:00,27.82,27.87,27.78,27.87,96454.0,24.9129,24.9576,24.877,24.9576,96454.0
2015-07-22 14:00:00,27.86,27.88,27.81,27.88,84928.0,24.9487,24.9666,24.9039,24.9666,84928.0
2015-07-22 14:10:00,27.88,27.92,27.86,27.91,47004.0,24.9666,25.0024,24.9487,24.9935,47004.0
2015-07-22 14:20:00,27.91,27.96,27.91,27.94,101469.0,24.9935,25.0382,24.9935,25.0203,101469.0
2015-07-22 14:30:00,27.94,27.97,27.91,27.92,44300.0,25.0203,25.0472,24.9935,25.0024,44300.0
2015-07-22 14:40:00,27.91,27.94,27.89,27.92,54712.0,24.9935,25.0203,24.9755,25.0024,54712.0
2015-07-22 14:50:00,27.93,27.96,27.87,27.96,68008.0,25.0114,25.0382,24.9576,25.0382,68008.0
2015-07-22 15:00:00,27.96,27.97,27.89,27.96,138945.0,25.0382,25.0472,24.9755,25.0382,138945.0
2015-07-22 15:10:00,27.97,27.97,27.86,27.91,79713.0,25.0472,25.0472,24.9487,24.9935,79713.0
2015-07-22 15:20:00,27.91,27.91,27.85,27.85,58923.0,24.9935,24.9935,24.9397,24.9397,58923.0
2015-07-22 15:30:00,27.86,27.9,27.82,27.82,111339.0,24.9487,24.9845,24.9129,24.9129,111339.0
2015-07-22 15:40:00,27.82,27.82,27.78,27.8,132637.0,24.9129,24.9129,24.877,24.895,132637.0
2015-07-22 15:50:00,27.8,27.9,27.8,27.87,573872.0,24.895,24.9845,24.895,24.9576,573872.0
2015-07-23 09:30:00,27.95,28.0,27.56,27.57,304019.0,25.0293,25.0741,24.68,24.689,304019.0
2015-07-23 09:40:00,27.55,27.64,27.51,27.64,80175.0,24.6711,24.7517,24.6353,24.7517,80175.0
2015-07-23 09:50:00,27.63,27.76,27.59,27.73,71884.0,24.7427,24.8591,24.7069,24.8323,71884.0
2015-07-23 10:00:00,27.74,27.82,27.74,27.77,77637.0,24.8412,24.9129,24.8412,24.8681,77637.0
2015-07-23 10:10:00,27.77,27.8,27.74,27.76,50303.0,24.8681,24.895,24.8412,24.8591,50303.0
2015-07-23 10:20:00,27.76,27.78,27.69,27.71,67158.0,24.8591,24.877,24.7964,24.8144,67158.0
2015-07-23 10:30:00,27.72,27.75,27.7,27.71,47832.0,24.8233,24.8502,24.8054,24.8144,47832.0
2015-07-23 10:40:00,27.71,27.76,27.69,27.7,60820.0,24.8144,24.8591,24.7964,24.8054,60820.0
2015-07-23 10:50:00,27.7,27.73,27.69,27.7,35076.0,24.8054,24.8323,24.7964,24.8054,35076.0
2015-07-23 11:00:00,27.7,27.73,27.67,27.68,42092.0,24.8054,24.8323,24.7785,24.7875,42092.0
2015-07-23 11:10:00,27.68,27.68,27.51,27.54,74995.0,24.7875,24.7875,24.6353,24.6621,74995.0
2015-07-23 11:20:00,27.54,27.57,27.47,27.49,53554.0,24.6621,24.689,24.5994,24.6173,53554.0
2015-07-23 11:30:00,27.49,27.51,27.39,27.41,143209.0,24.6173,24.6353,24.5278,24.5457,143209.0
2015-07-23 11:40:00,27.4,27.49,27.37,27.49,58604.0,24.5368,24.6173,24.5099,24.6173,58604.0
2015-07-23 11:50:00,27.49,27.49,27.36,27.39,45379.0,24.6173,24.6173,24.5009,24.5278,45379.0
2015-07-23 12:00:00,27.39,27.4,27.29,27.36,82080.0,24.5278,24.5368,24.4382,24.5009,82080.0
2015-07-23 12:10:00,27.37,27.37,27.18,27.18,81741.0,24.5099,24.5099,24.3397,24.3397,81741.0
2015-07-23 12:20:00,27.18,27.21,27.16,27.17,84725.0,24.3397,24.3666,24.3218,24.3308,84725.0
2015-07-23 12:30:00,27.16,27.19,27.15,27.19,73867.0,24.3218,24.3487,24.3129,24.3487,73867.0
2015-07-23 12:40:00,27.19,27.21,27.16,27.16,40733.0,24.3487,24.3666,24.3218,24.3218,40733.0
2015-07-23 12:50:00,27.17,27.24,27.15,27.2,117584.0,24.3308,24.3935,24.3129,24.3577,117584.0
2015-07-23 13:00:00,27.2,27.25,27.2,27.24,65938.0,24.3577,24.4024,24.3577,24.3935,65938.0
2015-07-23 13:10:00,27.24,27.37,27.23,27.37,97595.0,24.3935,24.5099,24.3845,24.5099,97595.0
2015-07-23 13:20:00,27.37,27.39,27.31,27.38,68070.0,24.5099,24.5278,24.4562,24.5188,68070.0
2015-07-23 13:30:00,27.38,27.43,27.35,27.43,64538.0,24.5188,24.5636,24.492,24.5636,64538.0
2015-07-23 13:40:00,27.43,27.48,27.42,27.48,51158.0,24.5636,24.6084,24.5547,24.6084,51158.0
2015-07-23 13:50:00,27.48,27.54,27.46,27.52,106825.0,24.6084,24.6621,24.5905,24.6442,106825.0
2015-07-23 14:00:00,27.52,27.53,27.46,27.47,65440.0,24.6442,24.6532,24.5905,24.5994,65440.0
2015-07-23 14:10:00,27.48,27.5,27.44,27.49,53426.0,24.6084,24.6263,24.5726,24.6173,53426.0
2015-07-23 14:20:00,27.5,27.52,27.42,27.46,100830.0,24.6263,24.6442,24.5547,24.5905,100830.0
2015-07-23 14:30:00,27.46,27.5,27.41,27.49,92701.0,24.5905,24.6263,24.5457,24.6173,92701.0
2015-07-23 14:40:00,27.49,27.52,27.44,27.46,62563.0,24.6173,24.6442,24.5726,24.5905,62563.0
2015-07-23 14:50:00,27.46,27.46,27.36,27.41,80052.0,24.5905,24.5905,24.5009,24.5457,80052.0
2015-07-23 15:00:00,27.4,27.42,27.37,27.38,63945.0,24.5368,24.5547,24.5099,24.5188,63945.0
2015-07-23 15:10:00,27.38,27.38,27.33,27.36,74111.0,24.5188,24.5188,24.4741,24.5009,74111.0
2015-07-23 15:20:00,27.35,27.43,27.33,27.42,77213.0,24.492,24.5636,24.4741,24.5547,77213.0
2015-07-23 15:30:00,27.42,27.42,27.35,27.39,97206.0,24.5547,24.5547,24.492,24.5278,97206.0
2015-07-23 15:40:00,27.4,27.43,27.38,27.41,92222.0,24.5368,24.5636,24.5188,24.5457,92222.0
2015-07-23 15:50:00,27.4,27.45,27.37,27.44,244219.0,24.5368,24.5815,24.5099,24.5726,244219.0
2015-07-24 09:30:00,27.48,27.63,27.4,27.59,176358.0,24.6084,24.7427,24.5368,24.7069,176358.0
2015-07-24 09:40:00,27.58,27.6,27.46,27.5,75850.0,24.6979,24.7159,24.5905,24.6263,75850.0
2015-07-24 09:50:00,27.51,27.53,27.46,27.48,132556.0,24.6353,24.6532,24.5905,24.6084,132556.0
2015-07-24 10:00:00,27.46,27.47,26.76,27.17,595949.0,24.5905,24.5994,23.9636,24.3308,595949.0
2015-07-24 10:10:00,27.17,27.33,27.16,27.19,181350.0,24.3308,24.4741,24.3218,24.3487,181350.0
2015-07-24 10:20:00,27.18,27.18,27.03,27.05,97001.0,24.3397,24.3397,24.2054,24.2233,97001.0
2015-07-24 10:30:00,27.05,27.05,26.86,26.88,161676.0,24.2233,24.2233,24.0532,24.0711,161676.0
2015-07-24 10:40:00,26.88,26.91,26.83,26.9,86733.0,24.0711,24.098,24.0263,24.089,86733.0
2015-07-24 10:50:00,26.91,26.94,26.84,26.85,131118.0,24.098,24.1248,24.0353,24.0442,131118.0
2015-07-24 11:00:00,26.85,26.94,26.83,26.9,56159.0,24.0442,24.1248,24.0263,24.089,56159.0
2015-07-24 11:10:00,26.9,26.92,26.8,26.84,47258.0,24.089,24.1069,23.9995,24.0353,47258.0
2015-07-24 11:20:00,26.83,26.91,26.81,26.91,64924.0,24.0263,24.098,24.0084,24.098,64924.0
2015-07-24 11:30:00,26.91,26.97,26.9,26.93,36120.0,24.098,24.1517,24.089,24.1159,36120.0
2015-07-24 11:40:00,26.94,26.97,26.9,26.94,32069.0,24.1248,24.1517,24.089,24.1248,32069.0
2015-07-24 11:50:00,26.94,26.97,26.9,26.96,76228.0,24.1248,24.1517,24.089,24.1427,76228.0
2015-07-24 12:00:00,26.95,26.96,26.9,26.93,47281.0,24.1338,24.1427,24.089,24.1159,47281.0
2015-07-24 12:10:00,26.93,26.93,26.87,26.9,36767.0,24.1159,24.1159,24.0621,24.089,36767.0
2015-07-24 12:20:00,26.89,26.9,26.83,26.87,76148.0,24.08,24.089,24.0263,24.0621,76148.0
2015-07-24 12:30:00,26.88,26.91,26.84,26.86,88660.0,24.0711,24.098,24.0353,24.0532,88660.0
2015-07-24 12:40:00,26.85,26.88,26.81,26.83,86862.0,24.0442,24.0711,24.0084,24.0263,86862.0
2015-07-24 12:50:00,26.83,26.83,26.75,26.77,60031.0,24.0263,24.0263,23.9547,23.9726,60031.0
2015-07-24 13:00:00,26.76,26.8,26.74,26.76,49789.0,23.9636,23.9995,23.9457,23.9636,49789.0
2015-07-24 13:10:00,26.75,26.78,26.7,26.76,63615.0,23.9547,23.9815,23.9099,23.9636,63615.0
2015-07-24 13:20:00,26.77,26.77,26.67,26.68,101964.0,23.9726,23.9726,23.883,23.892,101964.0
2015-07-24 13:30:00,26.68,26.69,26.55,26.58,146976.0,23.892,23.9009,23.7756,23.8024,146976.0
2015-07-24 13:40:00,26.58,26.61,26.51,26.59,96287.0,23.8024,23.8293,23.7398,23.8114,96287.0
2015-07-24 13:50:00,26.59,26.81,26.59,26.76,217731.0,23.8114,24.0084,23.8114,23.9636,217731.0
2015-07-24 14:00:00,26.75,26.76,26.65,26.67,61328.0,23.9547,23.9636,23.8651,23.883,61328.0
2015-07-24 14:10:00,26.67,26.68,26.58,26.59,50892.0,23.883,23.892,23.8024,23.8114,50892.0
2015-07-24 14:20:00,26.59,26.64,26.56,26.62,58918.0,23.8114,23.8562,23.7845,23.8383,58918.0
2015-07-24 14:30:00,26.63,26.63,26.6,26.63,96909.0,23.8472,23.8472,23.8204,23.8472,96909.0
2015-07-24 14:40:00,26.63,26.67,26.6,26.6,68382.0,23.8472,23.883,23.8204,23.8204,68382.0
2015-07-24 14:50:00,26.61,26.62,26.53,26.62,102573.0,23.8293,23.8383,23.7577,23.8383,102573.0
2015-07-24 15:00:00,26.61,26.7,26.58,26.66,103730.0,23.8293,23.9099,23.8024,23.8741,103730.0
2015-07-24 15:10:00,26.67,26.69,26.65,26.69,76823.0,23.883,23.9009,23.8651,23.9009,76823.0
2015-07-24 15:20:00,26.68,26.73,26.65,26.65,63537.0,23.892,23.9368,23.8651,23.8651,63537.0
2015-07-24 15:30:00,26.66,26.67,26.61,26.62,76326.0,23.8741,23.883,23.8293,23.8383,76326.0
2015-07-24 15:40:00,26.61,26.65,26.55,26.63,544281.0,23.8293,23.8651,23.7756,23.8472,544281.0
2015-07-24 15:50:00,26.63,26.73,26.6,26.73,353208.0,23.8472,23.9368,23.8204,23.9368,353208.0
2015-07-27 09:30:00,26.56,26.68,26.47,26.5,219737.0,23.7845,23.892,23.7039,23.7308,219737.0
2015-07-27 09:40:00,26.52,26.8,26.51,26.78,237670.0,23.7487,23.9995,23.7398,23.9815,237670.0
2015-07-27 09:50:00,26.78,26.91,26.73,26.83,248796.0,23.9815,24.098,23.9368,24.0263,248796.0
2015-07-27 10:00:00,26.83,26.9,26.6,26.65,178088.0,24.0263,24.089,23.8204,23.8651,178088.0
2015-07-27 10:10:00,26.65,26.78,26.64,26.75,178748.0,23.8651,23.9815,23.8562,23.9547,178748.0
2015-07-27 10:20:00,26.75,26.76,26.59,26.69,99818.0,23.9547,23.9636,23.8114,23.9009,99818.0
2015-07-27 10:30:00,26.69,26.93,26.68,26.92,192569.0,23.9009,24.1159,23.892,24.1069,192569.0
2015-07-27 10:40:00,26.93,26.96,26.85,26.86,99439.0,24.1159,24.1427,24.0442,24.0532,99439.0
2015-07-27 10:50:00,26.86,26.89,26.78,26.82,87687.0,24.0532,24.08,23.9815,24.0174,87687.0
2015-07-27 11:00:00,26.81,26.9,26.78,26.88,75917.0,24.0084,24.089,23.9815,24.0711,75917.0
2015-07-27 11:10:00,26.88,26.94,26.8,26.82,124002.0,24.0711,24.1248,23.9995,24.0174,124002.0
2015-07-27 11:20:00,26.83,26.92,26.78,26.89,125081.0,24.0263,24.1069,23.9815,24.08,125081.0
2015-07-27 11:30:00,26.89,26.93,26.75,26.77,226343.0,24.08,24.1159,23.9547,23.9726,226343.0
2015-07-27 11:40:00,26.77,26.81,26.75,26.78,134570.0,23.9726,24.0084,23.9547,23.9815,134570.0
2015-07-27 11:50:00,26.78,26.9,26.75,26.87,182313.0,23.9815,24.089,23.9547,24.0621,182313.0
2015-07-27 12:00:00,26.87,26.96,26.84,26.93,122300.0,24.0621,24.1427,24.0353,24.1159,122300.0
2015-07-27 12:10:00,26.93,26.96,26.88,26.88,77327.0,24.1159,24.1427,24.0711,24.0711,77327.0
2015-07-27 12:20:00,26.89,26.92,26.83,26.91,135262.0,24.08,24.1069,24.0263,24.098,135262.0
2015-07-27 12:30:00,26.91,26.97,26.85,26.95,218640.0,24.098,24.1517,24.0442,24.1338,218640.0
2015-07-27 12:40:00,26.95,26.98,26.89,26.89,66307.0,24.1338,24.1606,24.08,24.08,66307.0
2015-07-27 12:50:00,26.88,26.88,26.79,26.79,37901.0,24.0711,24.0711,23.9905,23.9905,37901.0
2015-07-27 13:00:00,26.8,26.85,26.77,26.79,172779.0,23.9995,24.0442,23.9726,23.9905,172779.0
2015-07-27 13:10:00,26.79,26.86,26.77,26.85,81265.0,23.9905,24.0532,23.9726,24.0442,81265.0
2015-07-27 13:20:00,26.84,26.86,26.79,26.8,103743.0,24.0353,24.0532,23.9905,23.9995,103743.0
2015-07-27 13:30:00,26.8,26.84,26.77,26.78,142844.0,23.9995,24.0353,23.9726,23.9815,142844.0
2015-07-27 13:40:00,26.78,26.79,26.74,26.78,65748.0,23.9815,23.9905,23.9457,23.9815,65748.0
2015-07-27 13:50:00,26.77,26.79,26.72,26.74,103970.0,23.9726,23.9905,23.9278,23.9457,103970.0
2015-07-27 14:00:00,26.75,26.81,26.69,26.79,102519.0,23.9547,24.0084,23.9009,23.9905,102519.0
2015-07-27 14:10:00,26.79,26.87,26.75,26.85,150149.0,23.9905,24.0621,23.9547,24.0442,150149.0
2015-07-27 14:20:00,26.85,26.86,26.78,26.78,95446.0,24.0442,24.0532,23.9815,23.9815,95446.0
2015-07-27 14:30:00,26.79,26.8,26.74,26.76,122865.0,23.9905,23.9995,23.9457,23.9636,122865.0
2015-07-27 14:40:00,26.76,26.83,26.74,26.8,106870.0,23.9636,24.0263,23.9457,23.9995,106870.0
2015-07-27 14:50:00,26.8,26.82,26.76,26.79,64192.0,23.9995,24.0174,23.9636,23.9905,64192.0
2015-07-27 15:00:00,26.79,26.81,26.74,26.79,94904.0,23.9905,24.0084,23.9457,23.9905,94904.0
2015-07-27 15:10:00,26.79,26.8,26.69,26.69,155229.0,23.9905,23.9995,23.9009,23.9009,155229.0
2015-07-27 15:20:00,26.7,26.76,26.67,26.67,169785.0,23.9099,23.9636,23.883,23.883,169785.0
2015-07-27 15:30:00,26.68,26.71,26.65,26.7,170848.0,23.892,23.9189,23.8651,23.9099,170848.0
2015-07-27 15:40:00,26.7,26.74,26.69,26.7,201059.0,23.9099,23.9457,23.9009,23.9099,201059.0
2015-07-27 15:50:00,26.7,26.75,26.66,26.74,687440.0,23.9099,23.9547,23.8741,23.9457,687440.0
2015-07-28 09:30:00,27.15,27.89,26.82,27.08,605376.0,24.3129,24.9755,24.0174,24.2502,605376.0
2015-07-28 09:40:00,27.09,27.15,26.36,26.49,601490.0,24.2591,24.3129,23.6054,23.7218,601490.0
2015-07-28 09:50:00,26.48,26.55,26.14,26.44,525953.0,23.7129,23.7756,23.4084,23.6771,525953.0
2015-07-28 10:00:00,26.4,26.6,26.38,26.51,223557.0,23.6413,23.8204,23.6233,23.7398,223557.0
2015-07-28 10:10:00,26.5,26.62,26.5,26.6,456387.0,23.7308,23.8383,23.7308,23.8204,456387.0
2015-07-28 10:20:00,26.6,27.0,26.57,26.99,484868.0,23.8204,24.1786,23.7935,24.1696,484868.0
2015-07-28 10:30:00,26.99,27.28,26.94,27.26,627109.0,24.1696,24.4293,24.1248,24.4114,627109.0
2015-07-28 10:40:00,27.26,27.51,27.19,27.33,527424.0,24.4114,24.6353,24.3487,24.4741,527424.0
2015-07-28 10:50:00,27.34,27.43,27.25,27.35,248240.0,24.483,24.5636,24.4024,24.492,248240.0
2015-07-28 11:00:00,27.36,27.38,27.13,27.22,249952.0,24.5009,24.5188,24.295,24.3756,249952.0
2015-07-28 11:10:00,27.22,27.27,27.15,27.26,189359.0,24.3756,24.4203,24.3129,24.4114,189359.0
2015-07-28 11:20:00,27.25,27.26,27.15,27.24,139531.0,24.4024,24.4114,24.3129,24.3935,139531.0
2015-07-28 11:30:00,27.24,27.42,27.2,27.32,230551.0,24.3935,24.5547,24.3577,24.4651,230551.0
2015-07-28 11:40:00,27.31,27.52,27.31,27.49,175638.0,24.4562,24.6442,24.4562,24.6173,175638.0
2015-07-28 11:50:00,27.5,27.58,27.38,27.48,282739.0,24.6263,24.6979,24.5188,24.6084,282739.0
2015-07-28 12:00:00,27.48,27.59,27.48,27.56,116644.0,24.6084,24.7069,24.6084,24.68,116644.0
2015-07-28 12:10:00,27.56,27.58,27.51,27.55,117035.0,24.68,24.6979,24.6353,24.6711,117035.0
2015-07-28 12:20:00,27.55,27.57,27.52,27.57,120428.0,24.6711,24.689,24.6442,24.689,120428.0
2015-07-28 12:30:00,27.57,27.58,27.52,27.56,116088.0,24.689,24.6979,24.6442,24.68,116088.0
2015-07-28 12:40:00,27.55,27.67,27.55,27.63,137500.0,24.6711,24.7785,24.6711,24.7427,137500.0
2015-07-28 12:50:00,27.64,27.64,27.55,27.58,111891.0,24.7517,24.7517,24.6711,24.6979,111891.0
2015-07-28 13:00:00,27.58,27.6,27.54,27.58,152986.0,24.6979,24.7159,24.6621,24.6979,152986.0
2015-07-28 13:10:00,27.58,27.69,27.57,27.67,140211.0,24.6979,24.7964,24.689,24.7785,140211.0
2015-07-28 13:20:00,27.68,27.71,27.66,27.68,105332.0,24.7875,24.8144,24.7696,24.7875,105332.0
2015-07-28 13:30:00,27.67,27.68,27.6,27.64,78064.0,24.7785,24.7875,24.7159,24.7517,78064.0
2015-07-28 13:40:00,27.64,27.69,27.62,27.64,104226.0,24.7517,24.7964,24.7338,24.7517,104226.0
2015-07-28 13:50:00,27.64,27.64,27.61,27.62,94901.0,24.7517,24.7517,24.7248,24.7338,94901.0
2015-07-28 14:00:00,27.61,27.66,27.59,27.6,175069.0,24.7248,24.7696,24.7069,24.7159,175069.0
2015-07-28 14:10:00,27.6,27.79,27.6,27.79,124339.0,24.7159,24.886,24.7159,24.886,124339.0
2015-07-28 14:20:00,27.78,27.86,27.75,27.76,209541.0,24.877,24.9487,24.8502,24.8591,209541.0
2015-07-28 14:30:00,27.74,27.79,27.72,27.76,108418.0,24.8412,24.886,24.8233,24.8591,108418.0
2015-07-28 14:40:00,27.76,27.79,27.74,27.76,511547.0,24.8591,24.886,24.8412,24.8591,511547.0
2015-07-28 14:50:00,27.77,27.8,27.7,27.76,151181.0,24.8681,24.895,24.8054,24.8591,151181.0
2015-07-28 15:00:00,27.77,27.77,27.59,27.63,224608.0,24.8681,24.8681,24.7069,24.7427,224608.0
2015-07-28 15:10:00,27.62,27.66,27.57,27.66,163005.0,24.7338,24.7696,24.689,24.7696,163005.0
2015-07-28 15:20:00,27.66,27.66,27.55,27.55,231078.0,24.7696,24.7696,24.6711,24.6711,231078.0
2015-07-28 15:30:00,27.55,27.65,27.53,27.58,202236.0,24.6711,24.7606,24.6532,24.6979,202236.0
2015-07-28 15:40:00,27.58,27.67,27.57,27.61,395270.0,24.6979,24.7785,24.689,24.7248,395270.0
2015-07-28 15:50:00,27.61,27.62,27.56,27.58,713938.0,24.7248,24.7338,24.68,24.6979,713938.0
2015-07-29 09:30:00,27.77,27.97,27.61,27.86,266152.0,24.8681,25.0472,24.7248,24.9487,266152.0
2015-07-29 09:40:00,27.88,27.9,27.68,27.79,319165.0,24.9666,24.9845,24.7875,24.886,319165.0
2015-07-29 09:50:00,27.79,28.0,27.73,27.95,232918.0,24.886,25.0741,24.8323,25.0293,232918.0
2015-07-29 10:00:00,27.95,27.97,27.81,27.89,375086.0,25.0293,25.0472,24.9039,24.9755,375086.0
2015-07-29 10:10:00,27.88,27.95,27.73,27.93,341242.0,24.9666,25.0293,24.8323,25.0114,341242.0
2015-07-29 10:20:00,27.93,27.99,27.88,27.93,127376.0,25.0114,25.0651,24.9666,25.0114,127376.0
2015-07-29 10:30:00,27.94,28.02,27.88,27.9,362923.0,25.0203,25.092,24.9666,24.9845,362923.0
2015-07-29 10:40:00,27.91,28.15,27.9,28.08,312302.0,24.9935,25.2084,24.9845,25.1457,312302.0
2015-07-29 10:50:00,28.08,28.38,28.06,28.37,492618.0,25.1457,25.4143,25.1278,25.4054,492618.0
2015-07-29 11:00:00,28.36,28.37,28.1,28.19,241684.0,25.3964,25.4054,25.1636,25.2442,241684.0
2015-07-29 11:10:00,28.19,28.24,28.15,28.22,102135.0,25.2442,25.289,25.2084,25.2711,102135.0
2015-07-29 11:20:00,28.22,28.24,28.12,28.12,108593.0,25.2711,25.289,25.1815,25.1815,108593.0
2015-07-29 11:30:00,28.12,28.26,28.11,28.26,101139.0,25.1815,25.3069,25.1726,25.3069,101139.0
2015-07-29 11:40:00,28.26,28.26,28.2,28.23,135948.0,25.3069,25.3069,25.2532,25.28,135948.0
2015-07-29 11:50:00,28.24,28.26,28.15,28.2,183229.0,25.289,25.3069,25.2084,25.2532,183229.0
2015-07-29 12:00:00,28.21,28.26,28.19,28.23,72296.0,25.2621,25.3069,25.2442,25.28,72296.0
2015-07-29 12:10:00,28.24,28.25,28.18,28.2,125351.0,25.289,25.2979,25.2352,25.2532,125351.0
2015-07-29 12:20:00,28.2,28.29,28.19,28.28,157375.0,25.2532,25.3338,25.2442,25.3248,157375.0
2015-07-29 12:30:00,28.28,28.32,28.24,28.28,94107.0,25.3248,25.3606,25.289,25.3248,94107.0
2015-07-29 12:40:00,28.28,28.36,28.28,28.34,101410.0,25.3248,25.3964,25.3248,25.3785,101410.0
2015-07-29 12:50:00,28.33,28.39,28.28,28.31,121935.0,25.3696,25.4233,25.3248,25.3517,121935.0
2015-07-29 13:00:00,28.31,28.37,28.3,28.36,101738.0,25.3517,25.4054,25.3427,25.3964,101738.0
2015-07-29 13:10:00,28.34,28.45,28.33,28.38,123940.0,25.3785,25.477,25.3696,25.4143,123940.0
2015-07-29 13:20:00,28.38,28.45,28.36,28.44,106560.0,25.4143,25.477,25.3964,25.4681,106560.0
2015-07-29 13:30:00,28.43,28.44,28.39,28.42,151935.0,25.4591,25.4681,25.4233,25.4502,151935.0
2015-07-29 13:40:00,28.43,28.46,28.38,28.38,117184.0,25.4591,25.486,25.4143,25.4143,117184.0
2015-07-29 13:50:00,28.38,28.47,28.38,28.42,150935.0,25.4143,25.4949,25.4143,25.4502,150935.0
2015-07-29 14:00:00,28.42,28.5,28.33,28.4,212417.0,25.4502,25.5218,25.3696,25.4323,212417.0
2015-07-29 14:10:00,28.39,28.5,28.39,28.49,152493.0,25.4233,25.5218,25.4233,25.5129,152493.0
2015-07-29 14:20:00,28.49,28.62,28.48,28.6,298850.0,25.5129,25.6293,25.5039,25.6114,298850.0
2015-07-29 14:30:00,28.61,28.71,28.6,28.7,196720.0,25.6203,25.7099,25.6114,25.7009,196720.0
2015-07-29 14:40:00,28.7,28.71,28.65,28.66,267668.0,25.7009,25.7099,25.6561,25.6651,267668.0
2015-07-29 14:50:00,28.66,28.68,28.62,28.64,189969.0,25.6651,25.683,25.6293,25.6472,189969.0
2015-07-29 15:00:00,28.64,28.64,28.6,28.61,250900.0,25.6472,25.6472,25.6114,25.6203,250900.0
2015-07-29 15:10:00,28.61,28.65,28.58,28.58,248216.0,25.6203,25.6561,25.5934,25.5934,248216.0
2015-07-29 15:20:00,28.58,28.67,28.58,28.61,268945.0,25.5934,25.674,25.5934,25.6203,268945.0
2015-07-29 15:30:00,28.61,28.61,28.52,28.58,396421.0,25.6203,25.6203,25.5397,25.5934,396421.0
2015-07-29 15:40:00,28.59,28.65,28.55,28.59,456685.0,25.6024,25.6561,25.5666,25.6024,456685.0
2015-07-29 15:50:00,28.59,28.61,28.56,28.58,766438.0,25.6024,25.6203,25.5755,25.5934,766438.0
2015-07-30 09:30:00,28.49,28.68,28.36,28.61,145164.0,25.5129,25.683,25.3964,25.6203,145164.0
2015-07-30 09:40:00,28.61,28.68,28.49,28.54,324479.0,25.6203,25.683,25.5129,25.5576,324479.0
2015-07-30 09:50:00,28.54,28.8,28.52,28.79,330315.0,25.5576,25.7905,25.5397,25.7815,330315.0
2015-07-30 10:00:00,28.77,28.98,28.77,28.97,289404.0,25.7636,25.9516,25.7636,25.9427,289404.0
2015-07-30 10:10:00,28.96,29.08,28.95,29.0,476100.0,25.9337,26.0412,25.9248,25.9696,476100.0
2015-07-30 10:20:00,29.0,29.06,28.93,29.05,411221.0,25.9696,26.0233,25.9069,26.0143,411221.0
2015-07-30 10:30:00,29.04,29.09,29.01,29.07,168246.0,26.0054,26.0502,25.9785,26.0322,168246.0
2015-07-30 10:40:00,29.07,29.11,29.0,29.02,165670.0,26.0322,26.0681,25.9696,25.9875,165670.0
2015-07-30 10:50:00,29.03,29.04,28.94,28.97,179019.0,25.9964,26.0054,25.9158,25.9427,179019.0
2015-07-30 11:00:00,28.98,29.0,28.94,29.0,216909.0,25.9516,25.9696,25.9158,25.9696,216909.0
2015-07-30 11:10:00,28.99,29.15,28.99,29.07,141495.0,25.9606,26.1039,25.9606,26.0322,141495.0
2015-07-30 11:20:00,29.08,29.16,29.08,29.12,106159.0,26.0412,26.1128,26.0412,26.077,106159.0
2015-07-30 11:30:00,29.11,29.14,29.03,29.03,115962.0,26.0681,26.0949,25.9964,25.9964,115962.0
2015-07-30 11:40:00,29.04,29.09,28.97,29.0,188908.0,26.0054,26.0502,25.9427,25.9696,188908.0
2015-07-30 11:50:00,28.99,29.09,28.98,29.09,125067.0,25.9606,26.0502,25.9516,26.0502,125067.0
2015-07-30 12:00:00,29.08,29.11,29.05,29.1,150889.0,26.0412,26.0681,26.0143,26.0591,150889.0
2015-07-30 12:10:00,29.1,29.19,29.08,29.13,107422.0,26.0591,26.1397,26.0412,26.086,107422.0
2015-07-30 12:20:00,29.13,29.2,29.13,29.17,149632.0,26.086,26.1487,26.086,26.1218,149632.0
2015-07-30 12:30:00,29.18,29.18,29.13,29.16,117489.0,26.1307,26.1307,26.086,26.1128,117489.0
2015-07-30 12:40:00,29.16,29.29,29.16,29.26,110751.0,26.1128,26.2293,26.1128,26.2024,110751.0
2015-07-30 12:50:00,29.27,29.28,29.24,29.25,97446.0,26.2113,26.2203,26.1845,26.1934,97446.0
2015-07-30 13:00:00,29.25,29.37,29.25,29.32,210400.0,26.1934,26.3009,26.1934,26.2561,210400.0
2015-07-30 13:10:00,29.32,29.37,29.32,29.32,119231.0,26.2561,26.3009,26.2561,26.2561,119231.0
2015-07-30 13:20:00,29.32,29.39,29.32,29.34,148280.0,26.2561,26.3188,26.2561,26.274,148280.0
2015-07-30 13:30:00,29.35,29.39,29.3,29.3,113497.0,26.283,26.3188,26.2382,26.2382,113497.0
2015-07-30 13:40:00,29.3,29.36,29.3,29.35,202368.0,26.2382,26.2919,26.2382,26.283,202368.0
2015-07-30 13:50:00,29.35,29.38,29.31,29.35,123100.0,26.283,26.3098,26.2472,26.283,123100.0
2015-07-30 14:00:00,29.35,29.44,29.35,29.38,139676.0,26.283,26.3636,26.283,26.3098,139676.0
2015-07-30 14:10:00,29.39,29.46,29.38,29.42,150555.0,26.3188,26.3815,26.3098,26.3457,150555.0
2015-07-30 14:20:00,29.41,29.48,29.41,29.43,147670.0,26.3367,26.3994,26.3367,26.3546,147670.0
2015-07-30 14:30:00,29.43,29.43,29.29,29.35,130954.0,26.3546,26.3546,26.2293,26.283,130954.0
2015-07-30 14:40:00,29.35,29.38,29.29,29.3,175114.0,26.283,26.3098,26.2293,26.2382,175114.0
2015-07-30 14:50:00,29.3,29.42,29.28,29.38,138148.0,26.2382,26.3457,26.2203,26.3098,138148.0
2015-07-30 15:00:00,29.38,29.41,29.35,29.38,154738.0,26.3098,26.3367,26.283,26.3098,154738.0
2015-07-30 15:10:00,29.38,29.44,29.36,29.41,137538.0,26.3098,26.3636,26.2919,26.3367,137538.0
2015-07-30 15:20:00,29.41,29.43,29.36,29.38,243625.0,26.3367,26.3546,26.2919,26.3098,243625.0
2015-07-30 15:30:00,29.37,29.44,29.36,29.43,358976.0,26.3009,26.3636,26.2919,26.3546,358976.0
2015-07-30 15:40:00,29.43,29.48,29.27,29.46,501172.0,26.3546,26.3994,26.2113,26.3815,501172.0
2015-07-30 15:50:00,29.46,29.49,29.42,29.47,669805.0,26.3815,26.4084,26.3457,26.3904,669805.0
2015-07-31 09:30:00,29.56,29.64,29.25,29.27,377633.0,26.471,26.5427,26.1934,26.2113,377633.0
2015-07-31 09:40:00,29.28,29.31,29.17,29.27,123838.0,26.2203,26.2472,26.1218,26.2113,123838.0
2015-07-31 09:50:00,29.26,29.69,29.26,29.52,239241.0,26.2024,26.5875,26.2024,26.4352,239241.0
2015-07-31 10:00:00,29.52,29.64,29.49,29.62,98830.0,26.4352,26.5427,26.4084,26.5248,98830.0
2015-07-31 10:10:00,29.62,29.72,29.53,29.7,182133.0,26.5248,26.6143,26.4442,26.5964,182133.0
2015-07-31 10:20:00,29.69,29.8,29.69,29.7,222429.0,26.5875,26.686,26.5875,26.5964,222429.0
2015-07-31 10:30:00,29.7,29.72,29.64,29.71,136206.0,26.5964,26.6143,26.5427,26.6054,136206.0
2015-07-31 10:40:00,29.7,29.7,29.64,29.67,131706.0,26.5964,26.5964,26.5427,26.5695,131706.0
2015-07-31 10:50:00,29.67,29.67,29.61,29.62,141745.0,26.5695,26.5695,26.5158,26.5248,141745.0
2015-07-31 11:00:00,29.62,29.67,29.61,29.66,138043.0,26.5248,26.5695,26.5158,26.5606,138043.0
2015-07-31 11:10:00,29.66,29.75,29.63,29.74,211071.0,26.5606,26.6412,26.5337,26.6322,211071.0
2015-07-31 11:20:00,29.74,29.75,29.71,29.75,89308.0,26.6322,26.6412,26.6054,26.6412,89308.0
2015-07-31 11:30:00,29.74,29.77,29.69,29.71,242570.0,26.6322,26.6591,26.5875,26.6054,242570.0
2015-07-31 11:40:00,29.71,29.72,29.68,29.7,189148.0,26.6054,26.6143,26.5785,26.5964,189148.0
2015-07-31 11:50:00,29.7,29.7,29.57,29.6,90067.0,26.5964,26.5964,26.48,26.5069,90067.0
2015-07-31 12:00:00,29.6,29.73,29.6,29.7,139138.0,26.5069,26.6233,26.5069,26.5964,139138.0
2015-07-31 12:10:00,29.7,29.71,29.66,29.69,121845.0,26.5964,26.6054,26.5606,26.5875,121845.0
2015-07-31 12:20:00,29.69,29.71,29.66,29.67,106365.0,26.5875,26.6054,26.5606,26.5695,106365.0
2015-07-31 12:30:00,29.67,29.71,29.62,29.69,112441.0,26.5695,26.6054,26.5248,26.5875,112441.0
2015-07-31 12:40:00,29.69,29.69,29.65,29.67,55920.0,26.5875,26.5875,26.5516,26.5695,55920.0
2015-07-31 12:50:00,29.67,29.74,29.62,29.63,111818.0,26.5695,26.6322,26.5248,26.5337,111818.0
2015-07-31 13:00:00,29.63,29.69,29.62,29.65,60522.0,26.5337,26.5875,26.5248,26.5516,60522.0
2015-07-31 13:10:00,29.64,29.69,29.59,29.67,108128.0,26.5427,26.5875,26.4979,26.5695,108128.0
2015-07-31 13:20:00,29.67,29.7,29.66,29.68,102825.0,26.5695,26.5964,26.5606,26.5785,102825.0
2015-07-31 13:30:00,29.68,29.69,29.65,29.68,56113.0,26.5785,26.5875,26.5516,26.5785,56113.0
2015-07-31 13:40:00,29.67,29.68,29.63,29.63,50728.0,26.5695,26.5785,26.5337,26.5337,50728.0
2015-07-31 13:50:00,29.64,29.66,29.61,29.61,197461.0,26.5427,26.5606,26.5158,26.5158,197461.0
2015-07-31 14:00:00,29.61,29.66,29.6,29.66,78738.0,26.5158,26.5606,26.5069,26.5606,78738.0
2015-07-31 14:10:00,29.65,29.72,29.64,29.66,65062.0,26.5516,26.6143,26.5427,26.5606,65062.0
2015-07-31 14:20:00,29.66,29.73,29.65,29.7,164471.0,26.5606,26.6233,26.5516,26.5964,164471.0
2015-07-31 14:30:00,29.7,29.71,29.61,29.66,124907.0,26.5964,26.6054,26.5158,26.5606,124907.0
2015-07-31 14:40:00,29.66,29.71,29.63,29.65,247782.0,26.5606,26.6054,26.5337,26.5516,247782.0
2015-07-31 14:50:00,29.64,29.69,29.64,29.65,107029.0,26.5427,26.5875,26.5427,26.5516,107029.0
2015-07-31 15:00:00,29.65,29.7,29.64,29.67,95122.0,26.5516,26.5964,26.5427,26.5695,95122.0
2015-07-31 15:10:00,29.68,29.71,29.67,29.7,70497.0,26.5785,26.6054,26.5695,26.5964,70497.0
2015-07-31 15:20:00,29.7,29.72,29.67,29.68,330614.0,26.5964,26.6143,26.5695,26.5785,330614.0
2015-07-31 15:30:00,29.69,29.71,29.65,29.68,148487.0,26.5875,26.6054,26.5516,26.5785,148487.0
2015-07-31 15:40:00,29.68,29.7,29.64,29.68,294141.0,26.5785,26.5964,26.5427,26.5785,294141.0
2015-07-31 15:50:00,29.67,29.71,29.66,29.7,512661.0,26.5695,26.6054,26.5606,26.5964,512661.0
2015-08-03 09:30:00,29.69,29.69,29.32,29.39,246389.0,26.5875,26.5875,26.2561,26.3188,246389.0
2015-08-03 09:40:00,29.39,29.43,29.23,29.36,115515.0,26.3188,26.3546,26.1755,26.2919,115515.0
2015-08-03 09:50:00,29.36,29.49,29.35,29.46,96776.0,26.2919,26.4084,26.283,26.3815,96776.0
2015-08-03 10:00:00,29.47,29.49,29.38,29.39,102152.0,26.3904,26.4084,26.3098,26.3188,102152.0
2015-08-03 10:10:00,29.4,29.5,29.39,29.39,81968.0,26.3278,26.4173,26.3188,26.3188,81968.0
2015-08-03 10:20:00,29.39,29.45,29.34,29.45,46201.0,26.3188,26.3725,26.274,26.3725,46201.0
2015-08-03 10:30:00,29.45,29.51,29.36,29.5,144265.0,26.3725,26.4263,26.2919,26.4173,144265.0
2015-08-03 10:40:00,29.51,29.54,29.44,29.51,114418.0,26.4263,26.4531,26.3636,26.4263,114418.0
2015-08-03 10:50:00,29.5,29.52,29.45,29.45,103715.0,26.4173,26.4352,26.3725,26.3725,103715.0
2015-08-03 11:00:00,29.45,29.46,29.38,29.41,102469.0,26.3725,26.3815,26.3098,26.3367,102469.0
2015-08-03 11:10:00,29.4,29.41,29.37,29.39,133401.0,26.3278,26.3367,26.3009,26.3188,133401.0
2015-08-03 11:20:00,29.39,29.41,29.33,29.34,104525.0,26.3188,26.3367,26.2651,26.274,104525.0
2015-08-03 11:30:00,29.34,29.46,29.34,29.44,72893.0,26.274,26.3815,26.274,26.3636,72893.0
2015-08-03 11:40:00,29.44,29.51,29.43,29.48,58248.0,26.3636,26.4263,26.3546,26.3994,58248.0
2015-08-03 11:50:00,29.48,29.49,29.44,29.48,60498.0,26.3994,26.4084,26.3636,26.3994,60498.0
2015-08-03 12:00:00,29.48,29.5,29.46,29.48,68480.0,26.3994,26.4173,26.3815,26.3994,68480.0
2015-08-03 12:10:00,29.48,29.54,29.47,29.48,81139.0,26.3994,26.4531,26.3904,26.3994,81139.0
2015-08-03 12:20:00,29.48,29.51,29.44,29.51,55433.0,26.3994,26.4263,26.3636,26.4263,55433.0
2015-08-03 12:30:00,29.51,29.51,29.4,29.43,75826.0,26.4263,26.4263,26.3278,26.3546,75826.0
2015-08-03 12:40:00,29.43,29.43,29.33,29.33,52449.0,26.3546,26.3546,26.2651,26.2651,52449.0
2015-08-03 12:50:00,29.33,29.36,29.3,29.34,58021.0,26.2651,26.2919,26.2382,26.274,58021.0
2015-08-03 13:00:00,29.33,29.34,29.25,29.26,78222.0,26.2651,26.274,26.1934,26.2024,78222.0
2015-08-03 13:10:00,29.25,29.29,29.24,29.28,42354.0,26.1934,26.2293,26.1845,26.2203,42354.0
2015-08-03 13:20:00,29.29,29.34,29.28,29.33,52260.0,26.2293,26.274,26.2203,26.2651,52260.0
2015-08-03 13:30:00,29.34,29.44,29.32,29.41,51323.0,26.274,26.3636,26.2561,26.3367,51323.0
2015-08-03 13:40:00,29.42,29.5,29.4,29.5,56210.0,26.3457,26.4173,26.3278,26.4173,56210.0
2015-08-03 13:50:00,29.5,29.55,29.47,29.49,85335.0,26.4173,26.4621,26.3904,26.4084,85335.0
2015-08-03 14:00:00,29.49,29.52,29.47,29.51,91240.0,26.4084,26.4352,26.3904,26.4263,91240.0
2015-08-03 14:10:00,29.52,29.54,29.49,29.53,177546.0,26.4352,26.4531,26.4084,26.4442,177546.0
2015-08-03 14:20:00,29.53,29.54,29.49,29.53,156895.0,26.4442,26.4531,26.4084,26.4442,156895.0
2015-08-03 14:30:00,29.52,29.53,29.46,29.51,92374.0,26.4352,26.4442,26.3815,26.4263,92374.0
2015-08-03 14:40:00,29.51,29.54,29.46,29.48,114543.0,26.4263,26.4531,26.3815,26.3994,114543.0
2015-08-03 14:50:00,29.49,29.49,29.43,29.46,155676.0,26.4084,26.4084,26.3546,26.3815,155676.0
2015-08-03 15:00:00,29.46,29.49,29.44,29.49,111242.0,26.3815,26.4084,26.3636,26.4084,111242.0
2015-08-03 15:10:00,29.48,29.55,29.47,29.54,205308.0,26.3994,26.4621,26.3904,26.4531,205308.0
2015-08-03 15:20:00,29.54,29.56,29.53,29.55,142659.0,26.4531,26.471,26.4442,26.4621,142659.0
2015-08-03 15:30:00,29.55,29.64,29.54,29.63,223277.0,26.4621,26.5427,26.4531,26.5337,223277.0
2015-08-03 15:40:00,29.63,29.7,29.62,29.7,361441.0,26.5337,26.5964,26.5248,26.5964,361441.0
2015-08-03 15:50:00,29.7,29.7,29.62,29.66,598146.0,26.5964,26.5964,26.5248,26.5606,598146.0
2015-08-04 09:30:00,29.65,29.71,29.5,29.5,125635.0,26.5516,26.6054,26.4173,26.4173,125635.0
2015-08-04 09:40:00,29.51,29.58,29.45,29.57,105346.0,26.4263,26.4889,26.3725,26.48,105346.0
2015-08-04 09:50:00,29.57,29.57,29.44,29.47,84798.0,26.48,26.48,26.3636,26.3904,84798.0
2015-08-04 10:00:00,29.46,29.54,29.41,29.49,77867.0,26.3815,26.4531,26.3367,26.4084,77867.0
2015-08-04 10:10:00,29.49,29.51,29.4,29.5,139189.0,26.4084,26.4263,26.3278,26.4173,139189.0
2015-08-04 10:20:00,29.5,29.56,29.46,29.53,192501.0,26.4173,26.471,26.3815,26.4442,192501.0
2015-08-04 10:30:00,29.53,29.56,29.52,29.53,69580.0,26.4442,26.471,26.4352,26.4442,69580.0
2015-08-04 10:40:00,29.52,29.57,29.52,29.53,102034.0,26.4352,26.48,26.4352,26.4442,102034.0
2015-08-04 10:50:00,29.53,29.53,29.37,29.39,74061.0,26.4442,26.4442,26.3009,26.3188,74061.0
2015-08-04 11:00:00,29.39,29.46,29.38,29.41,79137.0,26.3188,26.3815,26.3098,26.3367,79137.0
2015-08-04 11:10:00,29.41,29.42,29.33,29.35,80963.0,26.3367,26.3457,26.2651,26.283,80963.0
2015-08-04 11:20:00,29.35,29.36,29.29,29.31,95480.0,26.283,26.2919,26.2293,26.2472,95480.0
2015-08-04 11:30:00,29.32,29.39,29.29,29.38,122008.0,26.2561,26.3188,26.2293,26.3098,122008.0
2015-08-04 11:40:00,29.38,29.4,29.3,29.31,81475.0,26.3098,26.3278,26.2382,26.2472,81475.0
2015-08-04 11:50:00,29.31,29.33,29.25,29.33,84317.0,26.2472,26.2651,26.1934,26.2651,84317.0
2015-08-04 12:00:00,29.32,29.36,29.29,29.34,36088.0,26.2561,26.2919,26.2293,26.274,36088.0
2015-08-04 12:10:00,29.35,29.38,29.31,29.31,64360.0,26.283,26.3098,26.2472,26.2472,64360.0
2015-08-04 12:20:00,29.31,29.33,29.24,29.29,65263.0,26.2472,26.2651,26.1845,26.2293,65263.0
2015-08-04 12:30:00,29.29,29.29,29.15,29.19,115396.0,26.2293,26.2293,26.1039,26.1397,115396.0
2015-08-04 12:40:00,29.2,29.2,29.1,29.15,75600.0,26.1487,26.1487,26.0591,26.1039,75600.0
2015-08-04 12:50:00,29.16,29.17,29.12,29.17,33730.0,26.1128,26.1218,26.077,26.1218,33730.0
2015-08-04 13:00:00,29.16,29.17,29.11,29.15,26571.0,26.1128,26.1218,26.0681,26.1039,26571.0
2015-08-04 13:10:00,29.14,29.2,29.13,29.2,21396.0,26.0949,26.1487,26.086,26.1487,21396.0
2015-08-04 13:20:00,29.2,29.21,29.11,29.14,95185.0,26.1487,26.1576,26.0681,26.0949,95185.0
2015-08-04 13:30:00,29.15,29.2,29.13,29.14,50251.0,26.1039,26.1487,26.086,26.0949,50251.0
2015-08-04 13:40:00,29.15,29.15,29.05,29.05,85580.0,26.1039,26.1039,26.0143,26.0143,85580.0
2015-08-04 13:50:00,29.06,29.07,29.01,29.06,66840.0,26.0233,26.0322,25.9785,26.0233,66840.0
2015-08-04 14:00:00,29.06,29.08,28.94,28.94,99245.0,26.0233,26.0412,25.9158,25.9158,99245.0
2015-08-04 14:10:00,28.94,28.96,28.88,28.96,184024.0,25.9158,25.9337,25.8621,25.9337,184024.0
2015-08-04 14:20:00,28.97,29.0,28.96,28.99,58743.0,25.9427,25.9696,25.9337,25.9606,58743.0
2015-08-04 14:30:00,28.99,29.08,28.98,29.08,53574.0,25.9606,26.0412,25.9516,26.0412,53574.0
2015-08-04 14:40:00,29.07,29.16,29.07,29.15,62157.0,26.0322,26.1128,26.0322,26.1039,62157.0
2015-08-04 14:50:00,29.16,29.18,29.13,29.16,36502.0,26.1128,26.1307,26.086,26.1128,36502.0
2015-08-04 15:00:00,29.17,29.18,29.14,29.15,74187.0,26.1218,26.1307,26.0949,26.1039,74187.0
2015-08-04 15:10:00,29.15,29.16,29.09,29.09,104630.0,26.1039,26.1128,26.0502,26.0502,104630.0
2015-08-04 15:20:00,29.1,29.13,29.08,29.12,98156.0,26.0591,26.086,26.0412,26.077,98156.0
2015-08-04 15:30:00,29.11,29.18,29.1,29.15,226332.0,26.0681,26.1307,26.0591,26.1039,226332.0
2015-08-04 15:40:00,29.15,29.16,29.12,29.15,233323.0,26.1039,26.1128,26.077,26.1039,233323.0
2015-08-04 15:50:00,29.15,29.18,29.12,29.16,281652.0,26.1039,26.1307,26.077,26.1128,281652.0
2015-08-05 09:30:00,29.37,29.46,29.2,29.26,59017.0,26.3581,26.4389,26.2056,26.2594,59017.0
2015-08-05 09:40:00,29.26,29.31,29.13,29.18,96845.0,26.2594,26.3043,26.1428,26.1876,96845.0
2015-08-05 09:50:00,29.18,29.18,28.9,28.92,125112.0,26.1876,26.1876,25.9363,25.9543,125112.0
2015-08-05 10:00:00,28.93,29.02,28.91,28.93,96666.0,25.9633,26.044,25.9453,25.9633,96666.0
2015-08-05 10:10:00,28.94,29.1,28.94,29.09,202884.0,25.9722,26.1158,25.9722,26.1069,202884.0
2015-08-05 10:20:00,29.09,29.11,28.95,28.95,125081.0,26.1069,26.1248,25.9812,25.9812,125081.0
2015-08-05 10:30:00,28.96,29.01,28.9,28.91,60734.0,25.9902,26.0351,25.9363,25.9453,60734.0
2015-08-05 10:40:00,28.91,28.98,28.9,28.96,99062.0,25.9453,26.0081,25.9363,25.9902,99062.0
2015-08-05 10:50:00,28.96,28.96,28.9,28.91,90796.0,25.9902,25.9902,25.9363,25.9453,90796.0
2015-08-05 11:00:00,28.91,28.97,28.9,28.96,98329.0,25.9453,25.9992,25.9363,25.9902,98329.0
2015-08-05 11:10:00,28.96,28.97,28.89,28.93,76758.0,25.9902,25.9992,25.9274,25.9633,76758.0
2015-08-05 11:20:00,28.92,28.99,28.92,28.95,88380.0,25.9543,26.0171,25.9543,25.9812,88380.0
2015-08-05 11:30:00,28.95,28.96,28.91,28.92,57379.0,25.9812,25.9902,25.9453,25.9543,57379.0
2015-08-05 11:40:00,28.91,28.97,28.91,28.96,80262.0,25.9453,25.9992,25.9453,25.9902,80262.0
2015-08-05 11:50:00,28.97,28.97,28.83,28.88,96042.0,25.9992,25.9992,25.8735,25.9184,96042.0
2015-08-05 12:00:00,28.88,28.93,28.85,28.86,82429.0,25.9184,25.9633,25.8915,25.9004,82429.0
2015-08-05 12:10:00,28.85,28.86,28.74,28.75,69052.0,25.8915,25.9004,25.7928,25.8017,69052.0
2015-08-05 12:20:00,28.75,28.79,28.67,28.68,70198.0,25.8017,25.8376,25.7299,25.7389,70198.0
2015-08-05 12:30:00,28.68,28.76,28.65,28.73,123995.0,25.7389,25.8107,25.712,25.7838,123995.0
2015-08-05 12:40:00,28.72,28.78,28.67,28.77,59293.0,25.7748,25.8287,25.7299,25.8197,59293.0
2015-08-05 12:50:00,28.78,28.78,28.68,28.72,112247.0,25.8287,25.8287,25.7389,25.7748,112247.0
2015-08-05 13:00:00,28.72,28.72,28.66,28.66,37729.0,25.7748,25.7748,25.721,25.721,37729.0
2015-08-05 13:10:00,28.67,28.68,28.52,28.53,105356.0,25.7299,25.7389,25.5953,25.6043,105356.0
2015-08-05 13:20:00,28.52,28.62,28.51,28.62,71583.0,25.5953,25.6851,25.5863,25.6851,71583.0
2015-08-05 13:30:00,28.62,28.63,28.54,28.59,94472.0,25.6851,25.694,25.6133,25.6581,94472.0
2015-08-05 13:40:00,28.6,28.67,28.59,28.66,35746.0,25.6671,25.7299,25.6581,25.721,35746.0
2015-08-05 13:50:00,28.66,28.66,28.57,28.65,63200.0,25.721,25.721,25.6402,25.712,63200.0
2015-08-05 14:00:00,28.65,28.69,28.61,28.67,49248.0,25.712,25.7479,25.6761,25.7299,49248.0
2015-08-05 14:10:00,28.66,28.67,28.63,28.66,49407.0,25.721,25.7299,25.694,25.721,49407.0
2015-08-05 14:20:00,28.66,28.73,28.64,28.72,68161.0,25.721,25.7838,25.703,25.7748,68161.0
2015-08-05 14:30:00,28.71,28.75,28.69,28.75,48986.0,25.7658,25.8017,25.7479,25.8017,48986.0
2015-08-05 14:40:00,28.75,28.78,28.68,28.77,90869.0,25.8017,25.8287,25.7389,25.8197,90869.0
2015-08-05 14:50:00,28.77,28.79,28.74,28.78,55022.0,25.8197,25.8376,25.7928,25.8287,55022.0
2015-08-05 15:00:00,28.78,28.8,28.74,28.75,66622.0,25.8287,25.8466,25.7928,25.8017,66622.0
2015-08-05 15:10:00,28.76,28.81,28.75,28.78,90756.0,25.8107,25.8556,25.8017,25.8287,90756.0
2015-08-05 15:20:00,28.78,28.78,28.7,28.7,115045.0,25.8287,25.8287,25.7569,25.7569,115045.0
2015-08-05 15:30:00,28.7,28.72,28.67,28.69,167803.0,25.7569,25.7748,25.7299,25.7479,167803.0
2015-08-05 15:40:00,28.69,28.71,28.67,28.7,196719.0,25.7479,25.7658,25.7299,25.7569,196719.0
2015-08-05 15:50:00,28.7,28.72,28.67,28.71,365346.0,25.7569,25.7748,25.7299,25.7658,365346.0
2015-08-06 09:30:00,28.83,28.88,28.63,28.73,95978.0,25.8735,25.9184,25.694,25.7838,95978.0
2015-08-06 09:40:00,28.74,28.74,28.57,28.71,122120.0,25.7928,25.7928,25.6402,25.7658,122120.0
2015-08-06 09:50:00,28.7,28.73,28.62,28.65,135237.0,25.7569,25.7838,25.6851,25.712,135237.0
2015-08-06 10:00:00,28.64,28.66,28.56,28.62,82646.0,25.703,25.721,25.6312,25.6851,82646.0
2015-08-06 10:10:00,28.61,28.74,28.59,28.73,86359.0,25.6761,25.7928,25.6581,25.7838,86359.0
2015-08-06 10:20:00,28.74,28.74,28.65,28.65,90348.0,25.7928,25.7928,25.712,25.712,90348.0
2015-08-06 10:30:00,28.64,28.7,28.58,28.67,125312.0,25.703,25.7569,25.6492,25.7299,125312.0
2015-08-06 10:40:00,28.67,28.79,28.65,28.78,81854.0,25.7299,25.8376,25.712,25.8287,81854.0
2015-08-06 10:50:00,28.79,28.82,28.77,28.79,153822.0,25.8376,25.8645,25.8197,25.8376,153822.0
2015-08-06 11:00:00,28.79,28.81,28.63,28.64,142199.0,25.8376,25.8556,25.694,25.703,142199.0
2015-08-06 11:10:00,28.64,28.65,28.62,28.63,64565.0,25.703,25.712,25.6851,25.694,64565.0
2015-08-06 11:20:00,28.63,28.68,28.63,28.64,152242.0,25.694,25.7389,25.694,25.703,152242.0
2015-08-06 11:30:00,28.65,28.66,28.48,28.49,64418.0,25.712,25.721,25.5594,25.5684,64418.0
2015-08-06 11:40:00,28.49,28.65,28.48,28.65,91794.0,25.5684,25.712,25.5594,25.712,91794.0
2015-08-06 11:50:00,28.65,28.67,28.55,28.56,94017.0,25.712,25.7299,25.6222,25.6312,94017.0
2015-08-06 12:00:00,28.55,28.63,28.55,28.56,61652.0,25.6222,25.694,25.6222,25.6312,61652.0
2015-08-06 12:10:00,28.56,28.58,28.52,28.57,63416.0,25.6312,25.6492,25.5953,25.6402,63416.0
2015-08-06 12:20:00,28.56,28.61,28.5,28.58,123436.0,25.6312,25.6761,25.5774,25.6492,123436.0
2015-08-06 12:30:00,28.59,28.59,28.44,28.48,64281.0,25.6581,25.6581,25.5235,25.5594,64281.0
2015-08-06 12:40:00,28.48,28.55,28.47,28.54,74071.0,25.5594,25.6222,25.5504,25.6133,74071.0
2015-08-06 12:50:00,28.54,28.55,28.43,28.46,44920.0,25.6133,25.6222,25.5145,25.5415,44920.0
2015-08-06 13:00:00,28.45,28.52,28.44,28.49,63753.0,25.5325,25.5953,25.5235,25.5684,63753.0
2015-08-06 13:10:00,28.49,28.58,28.48,28.57,55895.0,25.5684,25.6492,25.5594,25.6402,55895.0
2015-08-06 13:20:00,28.56,28.62,28.54,28.56,102562.0,25.6312,25.6851,25.6133,25.6312,102562.0
2015-08-06 13:30:00,28.56,28.58,28.53,28.54,41147.0,25.6312,25.6492,25.6043,25.6133,41147.0
2015-08-06 13:40:00,28.54,28.62,28.51,28.61,44829.0,25.6133,25.6851,25.5863,25.6761,44829.0
2015-08-06 13:50:00,28.59,28.61,28.57,28.6,25050.0,25.6581,25.6761,25.6402,25.6671,25050.0
2015-08-06 14:00:00,28.59,28.59,28.54,28.58,42686.0,25.6581,25.6581,25.6133,25.6492,42686.0
2015-08-06 14:10:00,28.58,28.6,28.56,28.57,52428.0,25.6492,25.6671,25.6312,25.6402,52428.0
2015-08-06 14:20:00,28.57,28.68,28.56,28.66,66016.0,25.6402,25.7389,25.6312,25.721,66016.0
2015-08-06 14:30:00,28.66,28.71,28.64,28.65,84078.0,25.721,25.7658,25.703,25.712,84078.0
2015-08-06 14:40:00,28.66,28.71,28.65,28.67,114391.0,25.721,25.7658,25.712,25.7299,114391.0
2015-08-06 14:50:00,28.67,28.69,28.65,28.66,80065.0,25.7299,25.7479,25.712,25.721,80065.0
2015-08-06 15:00:00,28.66,28.68,28.63,28.66,101326.0,25.721,25.7389,25.694,25.721,101326.0
2015-08-06 15:10:00,28.66,28.75,28.65,28.75,149173.0,25.721,25.8017,25.712,25.8017,149173.0
2015-08-06 15:20:00,28.75,28.77,28.63,28.64,123962.0,25.8017,25.8197,25.694,25.703,123962.0
2015-08-06 15:30:00,28.64,28.64,28.59,28.62,139401.0,25.703,25.703,25.6581,25.6851,139401.0
2015-08-06 15:40:00,28.62,28.67,28.6,28.67,175315.0,25.6851,25.7299,25.6671,25.7299,175315.0
2015-08-06 15:50:00,28.67,28.67,28.6,28.61,390470.0,25.7299,25.7299,25.6671,25.6761,390470.0
2015-08-07 09:30:00,28.56,28.63,28.4,28.47,80294.0,25.6312,25.694,25.4876,25.5504,80294.0
2015-08-07 09:40:00,28.47,28.57,28.42,28.47,181285.0,25.5504,25.6402,25.5056,25.5504,181285.0
2015-08-07 09:50:00,28.47,28.54,28.45,28.48,189099.0,25.5504,25.6133,25.5325,25.5594,189099.0
2015-08-07 10:00:00,28.49,28.53,28.42,28.46,151621.0,25.5684,25.6043,25.5056,25.5415,151621.0
2015-08-07 10:10:00,28.46,28.51,28.44,28.47,146556.0,25.5415,25.5863,25.5235,25.5504,146556.0
2015-08-07 10:20:00,28.46,28.47,28.37,28.42,79496.0,25.5415,25.5504,25.4607,25.5056,79496.0
2015-08-07 10:30:00,28.41,28.46,28.36,28.46,81574.0,25.4966,25.5415,25.4517,25.5415,81574.0
2015-08-07 10:40:00,28.46,28.46,28.42,28.46,91048.0,25.5415,25.5415,25.5056,25.5415,91048.0
2015-08-07 10:50:00,28.46,28.49,28.4,28.44,121530.0,25.5415,25.5684,25.4876,25.5235,121530.0
2015-08-07 11:00:00,28.44,28.52,28.41,28.51,62670.0,25.5235,25.5953,25.4966,25.5863,62670.0
2015-08-07 11:10:00,28.5,28.52,28.39,28.39,59313.0,25.5774,25.5953,25.4786,25.4786,59313.0
2015-08-07 11:20:00,28.38,28.41,28.36,28.37,53041.0,25.4697,25.4966,25.4517,25.4607,53041.0
2015-08-07 11:30:00,28.38,28.41,28.35,28.38,65796.0,25.4697,25.4966,25.4427,25.4697,65796.0
2015-08-07 11:40:00,28.38,28.44,28.38,28.41,48726.0,25.4697,25.5235,25.4697,25.4966,48726.0
2015-08-07 11:50:00,28.42,28.44,28.28,28.32,223995.0,25.5056,25.5235,25.3799,25.4158,223995.0
2015-08-07 12:00:00,28.33,28.34,28.23,28.24,133472.0,25.4248,25.4338,25.3351,25.344,133472.0
2015-08-07 12:10:00,28.24,28.29,28.16,28.27,122226.0,25.344,25.3889,25.2722,25.371,122226.0
2015-08-07 12:20:00,28.27,28.35,28.25,28.32,40192.0,25.371,25.4427,25.353,25.4158,40192.0
2015-08-07 12:30:00,28.31,28.33,28.28,28.31,36468.0,25.4068,25.4248,25.3799,25.4068,36468.0
2015-08-07 12:40:00,28.31,28.36,28.3,28.31,53631.0,25.4068,25.4517,25.3979,25.4068,53631.0
2015-08-07 12:50:00,28.32,28.35,28.31,28.34,47750.0,25.4158,25.4427,25.4068,25.4338,47750.0
2015-08-07 13:00:00,28.34,28.37,28.3,28.31,55990.0,25.4338,25.4607,25.3979,25.4068,55990.0
2015-08-07 13:10:00,28.3,28.33,28.27,28.3,25293.0,25.3979,25.4248,25.371,25.3979,25293.0
2015-08-07 13:20:00,28.3,28.33,28.28,28.31,54818.0,25.3979,25.4248,25.3799,25.4068,54818.0
2015-08-07 13:30:00,28.31,28.35,28.3,28.31,38600.0,25.4068,25.4427,25.3979,25.4068,38600.0
2015-08-07 13:40:00,28.31,28.36,28.28,28.34,83696.0,25.4068,25.4517,25.3799,25.4338,83696.0
2015-08-07 13:50:00,28.34,28.35,28.32,28.34,22974.0,25.4338,25.4427,25.4158,25.4338,22974.0
2015-08-07 14:00:00,28.33,28.37,28.33,28.36,42350.0,25.4248,25.4607,25.4248,25.4517,42350.0
2015-08-07 14:10:00,28.36,28.4,28.34,28.38,42021.0,25.4517,25.4876,25.4338,25.4697,42021.0
2015-08-07 14:20:00,28.38,28.4,28.35,28.4,23453.0,25.4697,25.4876,25.4427,25.4876,23453.0
2015-08-07 14:30:00,28.41,28.43,28.4,28.41,26121.0,25.4966,25.5145,25.4876,25.4966,26121.0
2015-08-07 14:40:00,28.4,28.41,28.37,28.39,53785.0,25.4876,25.4966,25.4607,25.4786,53785.0
2015-08-07 14:50:00,28.39,28.42,28.37,28.42,39939.0,25.4786,25.5056,25.4607,25.5056,39939.0
2015-08-07 15:00:00,28.41,28.42,28.35,28.37,59060.0,25.4966,25.5056,25.4427,25.4607,59060.0
2015-08-07 15:10:00,28.36,28.41,28.36,28.41,68327.0,25.4517,25.4966,25.4517,25.4966,68327.0
2015-08-07 15:20:00,28.41,28.47,28.38,28.44,137612.0,25.4966,25.5504,25.4697,25.5235,137612.0
2015-08-07 15:30:00,28.43,28.48,28.42,28.46,97647.0,25.5145,25.5594,25.5056,25.5415,97647.0
2015-08-07 15:40:00,28.47,28.48,28.44,28.48,155359.0,25.5504,25.5594,25.5235,25.5594,155359.0
2015-08-07 15:50:00,28.48,28.53,28.45,28.52,296681.0,25.5594,25.6043,25.5325,25.5953,296681.0
2015-08-10 09:30:00,28.78,28.95,28.69,28.92,115259.0,25.8287,25.9812,25.7479,25.9543,115259.0
2015-08-10 09:40:00,28.92,29.03,28.86,28.91,92351.0,25.9543,26.053,25.9004,25.9453,92351.0
2015-08-10 09:50:00,28.92,28.97,28.91,28.93,76312.0,25.9543,25.9992,25.9453,25.9633,76312.0
2015-08-10 10:00:00,28.94,29.01,28.89,28.95,57239.0,25.9722,26.0351,25.9274,25.9812,57239.0
2015-08-10 10:10:00,28.95,28.95,28.89,28.91,100901.0,25.9812,25.9812,25.9274,25.9453,100901.0
2015-08-10 10:20:00,28.9,28.98,28.9,28.97,90866.0,25.9363,26.0081,25.9363,25.9992,90866.0
2015-08-10 10:30:00,28.97,29.0,28.9,28.92,65037.0,25.9992,26.0261,25.9363,25.9543,65037.0
2015-08-10 10:40:00,28.91,28.97,28.86,28.87,153913.0,25.9453,25.9992,25.9004,25.9094,153913.0
2015-08-10 10:50:00,28.88,29.02,28.83,29.02,146307.0,25.9184,26.044,25.8735,26.044,146307.0
2015-08-10 11:00:00,29.02,29.03,28.97,29.01,86282.0,26.044,26.053,25.9992,26.0351,86282.0
2015-08-10 11:10:00,29.0,29.03,28.96,29.02,80280.0,26.0261,26.053,25.9902,26.044,80280.0
2015-08-10 11:20:00,29.01,29.04,28.94,28.94,65001.0,26.0351,26.062,25.9722,25.9722,65001.0
2015-08-10 11:30:00,28.93,28.98,28.88,28.9,40466.0,25.9633,26.0081,25.9184,25.9363,40466.0
2015-08-10 11:40:00,28.9,28.91,28.88,28.89,44694.0,25.9363,25.9453,25.9184,25.9274,44694.0
2015-08-10 11:50:00,28.9,28.93,28.89,28.93,67684.0,25.9363,25.9633,25.9274,25.9633,67684.0
2015-08-10 12:00:00,28.93,28.94,28.89,28.91,23768.0,25.9633,25.9722,25.9274,25.9453,23768.0
2015-08-10 12:10:00,28.9,28.91,28.89,28.9,21195.0,25.9363,25.9453,25.9274,25.9363,21195.0
2015-08-10 12:20:00,28.9,28.93,28.88,28.89,37721.0,25.9363,25.9633,25.9184,25.9274,37721.0
2015-08-10 12:30:00,28.88,28.97,28.87,28.97,30340.0,25.9184,25.9992,25.9094,25.9992,30340.0
2015-08-10 12:40:00,28.97,29.0,28.93,28.99,29666.0,25.9992,26.0261,25.9633,26.0171,29666.0
2015-08-10 12:50:00,29.0,29.09,28.99,29.08,64661.0,26.0261,26.1069,26.0171,26.0979,64661.0
2015-08-10 13:00:00,29.09,29.13,29.07,29.09,69043.0,26.1069,26.1428,26.0889,26.1069,69043.0
2015-08-10 13:10:00,29.1,29.12,29.06,29.09,34436.0,26.1158,26.1338,26.0799,26.1069,34436.0
2015-08-10 13:20:00,29.1,29.18,29.09,29.16,51306.0,26.1158,26.1876,26.1069,26.1697,51306.0
2015-08-10 13:30:00,29.16,29.19,29.11,29.12,41768.0,26.1697,26.1966,26.1248,26.1338,41768.0
2015-08-10 13:40:00,29.11,29.13,29.09,29.12,83060.0,26.1248,26.1428,26.1069,26.1338,83060.0
2015-08-10 13:50:00,29.12,29.15,29.09,29.13,91570.0,26.1338,26.1607,26.1069,26.1428,91570.0
2015-08-10 14:00:00,29.12,29.19,29.12,29.18,51117.0,26.1338,26.1966,26.1338,26.1876,51117.0
2015-08-10 14:10:00,29.18,29.19,29.15,29.18,67009.0,26.1876,26.1966,26.1607,26.1876,67009.0
2015-08-10 14:20:00,29.18,29.18,29.12,29.13,53804.0,26.1876,26.1876,26.1338,26.1428,53804.0
2015-08-10 14:30:00,29.13,29.13,29.07,29.09,42274.0,26.1428,26.1428,26.0889,26.1069,42274.0
2015-08-10 14:40:00,29.08,29.08,29.04,29.07,43022.0,26.0979,26.0979,26.062,26.0889,43022.0
2015-08-10 14:50:00,29.07,29.09,29.06,29.08,39995.0,26.0889,26.1069,26.0799,26.0979,39995.0
2015-08-10 15:00:00,29.08,29.09,29.02,29.08,77394.0,26.0979,26.1069,26.044,26.0979,77394.0
2015-08-10 15:10:00,29.07,29.08,29.03,29.05,51244.0,26.0889,26.0979,26.053,26.071,51244.0
2015-08-10 15:20:00,29.05,29.07,29.03,29.05,69485.0,26.071,26.0889,26.053,26.071,69485.0
2015-08-10 15:30:00,29.05,29.05,29.01,29.03,96487.0,26.071,26.071,26.0351,26.053,96487.0
2015-08-10 15:40:00,29.03,29.05,29.01,29.05,104809.0,26.053,26.071,26.0351,26.071,104809.0
2015-08-10 15:50:00,29.05,29.07,29.03,29.06,229364.0,26.071,26.0889,26.053,26.0799,229364.0
2015-08-11 09:30:00,28.42,29.04,28.42,29.03,140409.0,25.5056,26.062,25.5056,26.053,140409.0
2015-08-11 09:40:00,29.05,29.18,28.95,29.14,153620.0,26.071,26.1876,25.9812,26.1517,153620.0
2015-08-11 09:50:00,29.14,29.15,28.98,29.04,66988.0,26.1517,26.1607,26.0081,26.062,66988.0
2015-08-11 10:00:00,29.04,29.05,28.98,29.04,76350.0,26.062,26.071,26.0081,26.062,76350.0
2015-08-11 10:10:00,29.03,29.11,29.0,29.1,86154.0,26.053,26.1248,26.0261,26.1158,86154.0
2015-08-11 10:20:00,29.11,29.35,29.1,29.3,163618.0,26.1248,26.3402,26.1158,26.2953,163618.0
2015-08-11 10:30:00,29.31,29.36,29.24,29.27,168527.0,26.3043,26.3492,26.2415,26.2684,168527.0
2015-08-11 10:40:00,29.26,29.39,29.26,29.32,131570.0,26.2594,26.3761,26.2594,26.3133,131570.0
2015-08-11 10:50:00,29.31,29.34,29.27,29.27,78505.0,26.3043,26.3312,26.2684,26.2684,78505.0
2015-08-11 11:00:00,29.27,29.28,29.2,29.22,96097.0,26.2684,26.2774,26.2056,26.2235,96097.0
2015-08-11 11:10:00,29.23,29.29,29.22,29.25,153983.0,26.2325,26.2864,26.2235,26.2505,153983.0
2015-08-11 11:20:00,29.24,29.24,29.17,29.21,121242.0,26.2415,26.2415,26.1787,26.2146,121242.0
2015-08-11 11:30:00,29.22,29.26,29.21,29.26,72685.0,26.2235,26.2594,26.2146,26.2594,72685.0
2015-08-11 11:40:00,29.25,29.27,29.17,29.18,80747.0,26.2505,26.2684,26.1787,26.1876,80747.0
2015-08-11 11:50:00,29.18,29.18,29.11,29.12,68001.0,26.1876,26.1876,26.1248,26.1338,68001.0
2015-08-11 12:00:00,29.13,29.13,29.05,29.1,75733.0,26.1428,26.1428,26.071,26.1158,75733.0
2015-08-11 12:10:00,29.1,29.19,29.09,29.19,83391.0,26.1158,26.1966,26.1069,26.1966,83391.0
2015-08-11 12:20:00,29.18,29.19,29.11,29.15,78573.0,26.1876,26.1966,26.1248,26.1607,78573.0
2015-08-11 12:30:00,29.15,29.2,29.14,29.19,112489.0,26.1607,26.2056,26.1517,26.1966,112489.0
2015-08-11 12:40:00,29.18,29.19,29.06,29.07,68495.0,26.1876,26.1966,26.0799,26.0889,68495.0
2015-08-11 12:50:00,29.07,29.13,29.05,29.12,73046.0,26.0889,26.1428,26.071,26.1338,73046.0
2015-08-11 13:00:00,29.12,29.16,29.1,29.13,105833.0,26.1338,26.1697,26.1158,26.1428,105833.0
2015-08-11 13:10:00,29.12,29.15,29.1,29.13,50090.0,26.1338,26.1607,26.1158,26.1428,50090.0
2015-08-11 13:20:00,29.13,29.21,29.12,29.18,71028.0,26.1428,26.2146,26.1338,26.1876,71028.0
2015-08-11 13:30:00,29.18,29.24,29.15,29.22,82991.0,26.1876,26.2415,26.1607,26.2235,82991.0
2015-08-11 13:40:00,29.22,29.25,29.2,29.2,50536.0,26.2235,26.2505,26.2056,26.2056,50536.0
2015-08-11 13:50:00,29.2,29.22,29.18,29.22,73724.0,26.2056,26.2235,26.1876,26.2235,73724.0
2015-08-11 14:00:00,29.21,29.23,29.17,29.22,56684.0,26.2146,26.2325,26.1787,26.2235,56684.0
2015-08-11 14:10:00,29.21,29.23,29.17,29.19,43880.0,26.2146,26.2325,26.1787,26.1966,43880.0
2015-08-11 14:20:00,29.19,29.27,29.18,29.25,61350.0,26.1966,26.2684,26.1876,26.2505,61350.0
2015-08-11 14:30:00,29.24,29.29,29.24,29.27,150335.0,26.2415,26.2864,26.2415,26.2684,150335.0
2015-08-11 14:40:00,29.27,29.29,29.25,29.26,42685.0,26.2684,26.2864,26.2505,26.2594,42685.0
2015-08-11 14:50:00,29.26,29.33,29.22,29.29,59305.0,26.2594,26.3223,26.2235,26.2864,59305.0
2015-08-11 15:00:00,29.3,29.31,29.26,29.28,79559.0,26.2953,26.3043,26.2594,26.2774,79559.0
2015-08-11 15:10:00,29.28,29.34,29.27,29.3,74561.0,26.2774,26.3312,26.2684,26.2953,74561.0
2015-08-11 15:20:00,29.3,29.33,29.28,29.33,62150.0,26.2953,26.3223,26.2774,26.3223,62150.0
2015-08-11 15:30:00,29.33,29.36,29.29,29.35,191890.0,26.3223,26.3492,26.2864,26.3402,191890.0
2015-08-11 15:40:00,29.35,29.38,29.32,29.34,137684.0,26.3402,26.3671,26.3133,26.3312,137684.0
2015-08-11 15:50:00,29.34,29.39,29.34,29.38,377095.0,26.3312,26.3761,26.3312,26.3671,377095.0
2015-08-12 09:30:00,29.74,29.81,29.45,29.78,377271.0,26.6902,26.753,26.4299,26.7261,377271.0
2015-08-12 09:40:00,29.78,29.83,29.57,29.57,389557.0,26.7261,26.771,26.5376,26.5376,389557.0
2015-08-12 09:50:00,29.58,29.68,29.43,29.46,219227.0,26.5466,26.6364,26.412,26.4389,219227.0
2015-08-12 10:00:00,29.47,29.47,29.23,29.23,318296.0,26.4479,26.4479,26.2325,26.2325,318296.0
2015-08-12 10:10:00,29.22,29.36,29.19,29.35,451692.0,26.2235,26.3492,26.1966,26.3402,451692.0
2015-08-12 10:20:00,29.36,29.39,29.26,29.38,358425.0,26.3492,26.3761,26.2594,26.3671,358425.0
2015-08-12 10:30:00,29.38,29.46,29.34,29.36,150781.0,26.3671,26.4389,26.3312,26.3492,150781.0
2015-08-12 10:40:00,29.35,29.36,29.23,29.28,105660.0,26.3402,26.3492,26.2325,26.2774,105660.0
2015-08-12 10:50:00,29.29,29.4,29.28,29.38,198787.0,26.2864,26.3851,26.2774,26.3671,198787.0
2015-08-12 11:00:00,29.38,29.48,29.37,29.47,90966.0,26.3671,26.4569,26.3581,26.4479,90966.0
2015-08-12 11:10:00,29.46,29.5,29.4,29.45,91357.0,26.4389,26.4748,26.3851,26.4299,91357.0
2015-08-12 11:20:00,29.45,29.48,29.41,29.43,65434.0,26.4299,26.4569,26.394,26.412,65434.0
2015-08-12 11:30:00,29.42,29.5,29.4,29.46,49792.0,26.403,26.4748,26.3851,26.4389,49792.0
2015-08-12 11:40:00,29.47,29.49,29.39,29.4,52132.0,26.4479,26.4658,26.3761,26.3851,52132.0
2015-08-12 11:50:00,29.4,29.4,29.21,29.21,221302.0,26.3851,26.3851,26.2146,26.2146,221302.0
2015-08-12 12:00:00,29.21,29.22,29.14,29.16,133637.0,26.2146,26.2235,26.1517,26.1697,133637.0
2015-08-12 12:10:00,29.15,29.27,29.15,29.24,73689.0,26.1607,26.2684,26.1607,26.2415,73689.0
2015-08-12 12:20:00,29.24,29.3,29.21,29.3,74301.0,26.2415,26.2953,26.2146,26.2953,74301.0
2015-08-12 12:30:00,29.31,29.46,29.31,29.44,107142.0,26.3043,26.4389,26.3043,26.421,107142.0
2015-08-12 12:40:00,29.44,29.47,29.4,29.42,79430.0,26.421,26.4479,26.3851,26.403,79430.0
2015-08-12 12:50:00,29.42,29.44,29.4,29.44,66584.0,26.403,26.421,26.3851,26.421,66584.0
2015-08-12 13:00:00,29.44,29.54,29.43,29.54,63153.0,26.421,26.5107,26.412,26.5107,63153.0
2015-08-12 13:10:00,29.53,29.62,29.53,29.62,74767.0,26.5017,26.5825,26.5017,26.5825,74767.0
2015-08-12 13:20:00,29.61,29.65,29.59,29.63,219200.0,26.5735,26.6094,26.5556,26.5915,219200.0
2015-08-12 13:30:00,29.63,29.64,29.57,29.63,131047.0,26.5915,26.6005,26.5376,26.5915,131047.0
2015-08-12 13:40:00,29.63,29.7,29.61,29.69,101000.0,26.5915,26.6543,26.5735,26.6453,101000.0
2015-08-12 13:50:00,29.68,29.71,29.65,29.69,126090.0,26.6364,26.6633,26.6094,26.6453,126090.0
2015-08-12 14:00:00,29.69,29.7,29.64,29.64,42047.0,26.6453,26.6543,26.6005,26.6005,42047.0
2015-08-12 14:10:00,29.65,29.72,29.64,29.65,114040.0,26.6094,26.6723,26.6005,26.6094,114040.0
2015-08-12 14:20:00,29.64,29.64,29.54,29.57,67193.0,26.6005,26.6005,26.5107,26.5376,67193.0
2015-08-12 14:30:00,29.57,29.67,29.56,29.67,68620.0,26.5376,26.6274,26.5287,26.6274,68620.0
2015-08-12 14:40:00,29.67,29.75,29.66,29.75,157721.0,26.6274,26.6992,26.6184,26.6992,157721.0
2015-08-12 14:50:00,29.76,29.86,29.74,29.85,243779.0,26.7082,26.7979,26.6902,26.7889,243779.0
2015-08-12 15:00:00,29.85,29.89,29.8,29.87,148886.0,26.7889,26.8248,26.7441,26.8069,148886.0
2015-08-12 15:10:00,29.87,29.89,29.85,29.89,111250.0,26.8069,26.8248,26.7889,26.8248,111250.0
2015-08-12 15:20:00,29.9,29.94,29.88,29.93,166022.0,26.8338,26.8697,26.8158,26.8607,166022.0
2015-08-12 15:30:00,29.93,29.98,29.91,29.96,184197.0,26.8607,26.9056,26.8428,26.8876,184197.0
2015-08-12 15:40:00,29.96,29.98,29.92,29.96,269666.0,26.8876,26.9056,26.8517,26.8876,269666.0
2015-08-12 15:50:00,29.96,29.99,29.94,29.96,504705.0,26.8876,26.9146,26.8697,26.8876,504705.0
2015-08-13 09:30:00,30.0,30.21,29.97,30.04,250979.0,26.9235,27.112,26.8966,26.9594,250979.0
2015-08-13 09:40:00,30.04,30.11,29.94,30.05,211537.0,26.9594,27.0223,26.8697,26.9684,211537.0
2015-08-13 09:50:00,30.05,30.07,29.93,29.95,123350.0,26.9684,26.9864,26.8607,26.8787,123350.0
2015-08-13 10:00:00,29.95,30.0,29.89,29.97,140278.0,26.8787,26.9235,26.8248,26.8966,140278.0
2015-08-13 10:10:00,29.97,30.03,29.96,30.01,150197.0,26.8966,26.9505,26.8876,26.9325,150197.0
2015-08-13 10:20:00,30.01,30.23,30.01,30.23,166119.0,26.9325,27.13,26.9325,27.13,166119.0
2015-08-13 10:30:00,30.23,30.37,30.18,30.36,153430.0,27.13,27.2556,27.0851,27.2466,153430.0
2015-08-13 10:40:00,30.36,30.4,30.34,30.39,152215.0,27.2466,27.2825,27.2287,27.2735,152215.0
2015-08-13 10:50:00,30.39,30.45,30.36,30.42,239997.0,27.2735,27.3274,27.2466,27.3005,239997.0
2015-08-13 11:00:00,30.41,30.51,30.34,30.35,155274.0,27.2915,27.3812,27.2287,27.2377,155274.0
2015-08-13 11:10:00,30.35,30.52,30.32,30.5,181164.0,27.2377,27.3902,27.2107,27.3723,181164.0
2015-08-13 11:20:00,30.5,30.51,30.42,30.44,111773.0,27.3723,27.3812,27.3005,27.3184,111773.0
2015-08-13 11:30:00,30.44,30.53,30.44,30.5,62430.0,27.3184,27.3992,27.3184,27.3723,62430.0
2015-08-13 11:40:00,30.52,30.6,30.51,30.6,174543.0,27.3902,27.462,27.3812,27.462,174543.0
2015-08-13 11:50:00,30.6,30.6,30.48,30.53,133000.0,27.462,27.462,27.3543,27.3992,133000.0
2015-08-13 12:00:00,30.53,30.61,30.52,30.59,113086.0,27.3992,27.471,27.3902,27.453,113086.0
2015-08-13 12:10:00,30.58,30.64,30.56,30.61,158754.0,27.4441,27.4979,27.4261,27.471,158754.0
2015-08-13 12:20:00,30.61,30.67,30.61,30.67,128040.0,27.471,27.5248,27.471,27.5248,128040.0
2015-08-13 12:30:00,30.66,30.67,30.63,30.65,136714.0,27.5159,27.5248,27.4889,27.5069,136714.0
2015-08-13 12:40:00,30.65,30.7,30.61,30.68,147623.0,27.5069,27.5518,27.471,27.5338,147623.0
2015-08-13 12:50:00,30.68,30.73,30.68,30.69,115025.0,27.5338,27.5787,27.5338,27.5428,115025.0
2015-08-13 13:00:00,30.69,30.75,30.69,30.74,68053.0,27.5428,27.5966,27.5428,27.5877,68053.0
2015-08-13 13:10:00,30.74,30.75,30.72,30.73,63881.0,27.5877,27.5966,27.5697,27.5787,63881.0
2015-08-13 13:20:00,30.73,30.78,30.73,30.77,78698.0,27.5787,27.6236,27.5787,27.6146,78698.0
2015-08-13 13:30:00,30.78,30.79,30.68,30.68,186885.0,27.6236,27.6325,27.5338,27.5338,186885.0
2015-08-13 13:40:00,30.69,30.7,30.63,30.63,135605.0,27.5428,27.5518,27.4889,27.4889,135605.0
2015-08-13 13:50:00,30.64,30.68,30.59,30.65,89239.0,27.4979,27.5338,27.453,27.5069,89239.0
2015-08-13 14:00:00,30.66,30.71,30.65,30.7,75199.0,27.5159,27.5607,27.5069,27.5518,75199.0
2015-08-13 14:10:00,30.7,30.71,30.69,30.71,63489.0,27.5518,27.5607,27.5428,27.5607,63489.0
2015-08-13 14:20:00,30.7,30.74,30.7,30.73,86740.0,27.5518,27.5877,27.5518,27.5787,86740.0
2015-08-13 14:30:00,30.74,30.81,30.73,30.77,98921.0,27.5877,27.6505,27.5787,27.6146,98921.0
2015-08-13 14:40:00,30.78,30.8,30.73,30.8,80599.0,27.6236,27.6415,27.5787,27.6415,80599.0
2015-08-13 14:50:00,30.8,30.82,30.76,30.79,111197.0,27.6415,27.6595,27.6056,27.6325,111197.0
2015-08-13 15:00:00,30.79,30.83,30.78,30.8,101851.0,27.6325,27.6684,27.6236,27.6415,101851.0
2015-08-13 15:10:00,30.81,30.85,30.78,30.8,167637.0,27.6505,27.6864,27.6236,27.6415,167637.0
2015-08-13 15:20:00,30.8,30.84,30.76,30.77,293261.0,27.6415,27.6774,27.6056,27.6146,293261.0
2015-08-13 15:30:00,30.77,30.79,30.69,30.7,450250.0,27.6146,27.6325,27.5428,27.5518,450250.0
2015-08-13 15:40:00,30.71,30.76,30.7,30.7,363821.0,27.5607,27.6056,27.5518,27.5518,363821.0
2015-08-13 15:50:00,30.7,30.73,30.68,30.69,501435.0,27.5518,27.5787,27.5338,27.5428,501435.0
2015-08-14 09:30:00,30.58,30.64,30.44,30.44,208996.0,27.4441,27.4979,27.3184,27.3184,208996.0
2015-08-14 09:40:00,30.44,30.47,30.37,30.38,156964.0,27.3184,27.3453,27.2556,27.2646,156964.0
2015-08-14 09:50:00,30.39,30.55,30.39,30.5,105073.0,27.2735,27.4171,27.2735,27.3723,105073.0
2015-08-14 10:00:00,30.5,30.62,30.45,30.53,163027.0,27.3723,27.48,27.3274,27.3992,163027.0
2015-08-14 10:10:00,30.54,30.55,30.46,30.49,57892.0,27.4082,27.4171,27.3364,27.3633,57892.0
2015-08-14 10:20:00,30.49,30.53,30.44,30.46,50129.0,27.3633,27.3992,27.3184,27.3364,50129.0
2015-08-14 10:30:00,30.46,30.53,30.45,30.52,68292.0,27.3364,27.3992,27.3274,27.3902,68292.0
2015-08-14 10:40:00,30.52,30.55,30.45,30.45,111487.0,27.3902,27.4171,27.3274,27.3274,111487.0
2015-08-14 10:50:00,30.45,30.52,30.45,30.49,106556.0,27.3274,27.3902,27.3274,27.3633,106556.0
2015-08-14 11:00:00,30.48,30.52,30.42,30.43,194467.0,27.3543,27.3902,27.3005,27.3094,194467.0
2015-08-14 11:10:00,30.43,30.44,30.33,30.35,65402.0,27.3094,27.3184,27.2197,27.2377,65402.0
2015-08-14 11:20:00,30.35,30.39,30.34,30.39,50081.0,27.2377,27.2735,27.2287,27.2735,50081.0
2015-08-14 11:30:00,30.39,30.47,30.36,30.47,63237.0,27.2735,27.3453,27.2466,27.3453,63237.0
2015-08-14 11:40:00,30.46,30.58,30.46,30.5,122561.0,27.3364,27.4441,27.3364,27.3723,122561.0
2015-08-14 11:50:00,30.49,30.53,30.43,30.44,57738.0,27.3633,27.3992,27.3094,27.3184,57738.0
2015-08-14 12:00:00,30.44,30.45,30.34,30.39,96313.0,27.3184,27.3274,27.2287,27.2735,96313.0
2015-08-14 12:10:00,30.39,30.4,30.33,30.36,54331.0,27.2735,27.2825,27.2197,27.2466,54331.0
2015-08-14 12:20:00,30.36,30.39,30.35,30.38,39309.0,27.2466,27.2735,27.2377,27.2646,39309.0
2015-08-14 12:30:00,30.38,30.41,30.36,30.37,38733.0,27.2646,27.2915,27.2466,27.2556,38733.0
2015-08-14 12:40:00,30.37,30.39,30.33,30.33,35856.0,27.2556,27.2735,27.2197,27.2197,35856.0
2015-08-14 12:50:00,30.33,30.42,30.32,30.42,46419.0,27.2197,27.3005,27.2107,27.3005,46419.0
2015-08-14 13:00:00,30.41,30.41,30.36,30.39,54049.0,27.2915,27.2915,27.2466,27.2735,54049.0
2015-08-14 13:10:00,30.4,30.5,30.39,30.48,56571.0,27.2825,27.3723,27.2735,27.3543,56571.0
2015-08-14 13:20:00,30.47,30.48,30.44,30.45,42520.0,27.3453,27.3543,27.3184,27.3274,42520.0
2015-08-14 13:30:00,30.45,30.5,30.44,30.45,81228.0,27.3274,27.3723,27.3184,27.3274,81228.0
2015-08-14 13:40:00,30.45,30.49,30.42,30.42,52295.0,27.3274,27.3633,27.3005,27.3005,52295.0
2015-08-14 13:50:00,30.42,30.5,30.42,30.5,74852.0,27.3005,27.3723,27.3005,27.3723,74852.0
2015-08-14 14:00:00,30.5,30.51,30.44,30.46,58007.0,27.3723,27.3812,27.3184,27.3364,58007.0
2015-08-14 14:10:00,30.46,30.53,30.45,30.53,81040.0,27.3364,27.3992,27.3274,27.3992,81040.0
2015-08-14 14:20:00,30.53,30.59,30.53,30.55,74831.0,27.3992,27.453,27.3992,27.4171,74831.0
2015-08-14 14:30:00,30.55,30.59,30.52,30.59,60650.0,27.4171,27.453,27.3902,27.453,60650.0
2015-08-14 14:40:00,30.59,30.6,30.56,30.58,60286.0,27.453,27.462,27.4261,27.4441,60286.0
2015-08-14 14:50:00,30.58,30.6,30.56,30.59,46931.0,27.4441,27.462,27.4261,27.453,46931.0
2015-08-14 15:00:00,30.6,30.63,30.59,30.62,117571.0,27.462,27.4889,27.453,27.48,117571.0
2015-08-14 15:10:00,30.61,30.63,30.58,30.59,107788.0,27.471,27.4889,27.4441,27.453,107788.0
2015-08-14 15:20:00,30.58,30.64,30.58,30.64,100411.0,27.4441,27.4979,27.4441,27.4979,100411.0
2015-08-14 15:30:00,30.63,30.64,30.58,30.62,109781.0,27.4889,27.4979,27.4441,27.48,109781.0
2015-08-14 15:40:00,30.62,30.66,30.59,30.65,167615.0,27.48,27.5159,27.453,27.5069,167615.0
2015-08-14 15:50:00,30.64,30.66,30.62,30.63,258168.0,27.4979,27.5159,27.48,27.4889,258168.0
2015-08-17 09:30:00,30.52,30.75,30.48,30.72,153784.0,27.3902,27.5966,27.3543,27.5697,153784.0
2015-08-17 09:40:00,30.71,30.79,30.68,30.78,106498.0,27.5607,27.6325,27.5338,27.6236,106498.0
2015-08-17 09:50:00,30.78,30.92,30.76,30.92,214599.0,27.6236,27.7492,27.6056,27.7492,214599.0
2015-08-17 10:00:00,30.92,31.16,30.84,31.03,410317.0,27.7492,27.9646,27.6774,27.8479,410317.0
2015-08-17 10:10:00,31.03,31.2,30.97,31.18,228075.0,27.8479,28.0005,27.7941,27.9825,228075.0
2015-08-17 10:20:00,31.18,31.22,31.15,31.2,182715.0,27.9825,28.0184,27.9556,28.0005,182715.0
2015-08-17 10:30:00,31.19,31.2,31.0,31.03,200606.0,27.9915,28.0005,27.821,27.8479,200606.0
2015-08-17 10:40:00,31.03,31.1,31.03,31.05,78617.0,27.8479,27.9107,27.8479,27.8659,78617.0
2015-08-17 10:50:00,31.06,31.17,31.05,31.16,142775.0,27.8748,27.9736,27.8659,27.9646,142775.0
2015-08-17 11:00:00,31.16,31.23,31.12,31.21,205754.0,27.9646,28.0274,27.9287,28.0095,205754.0
2015-08-17 11:10:00,31.21,31.25,31.2,31.23,176065.0,28.0095,28.0454,28.0005,28.0274,176065.0
2015-08-17 11:20:00,31.23,31.25,31.21,31.24,97125.0,28.0274,28.0454,28.0095,28.0364,97125.0
2015-08-17 11:30:00,31.25,31.36,31.23,31.36,190264.0,28.0454,28.1441,28.0274,28.1441,190264.0
2015-08-17 11:40:00,31.36,31.4,31.22,31.31,154175.0,28.1441,28.18,28.0184,28.0992,154175.0
2015-08-17 11:50:00,31.31,31.31,31.24,31.29,71777.0,28.0992,28.0992,28.0364,28.0813,71777.0
2015-08-17 12:00:00,31.3,31.33,31.25,31.26,50419.0,28.0902,28.1172,28.0454,28.0543,50419.0
2015-08-17 12:10:00,31.26,31.26,31.2,31.2,52422.0,28.0543,28.0543,28.0005,28.0005,52422.0
2015-08-17 12:20:00,31.2,31.27,31.2,31.25,43603.0,28.0005,28.0633,28.0005,28.0454,43603.0
2015-08-17 12:30:00,31.25,31.27,31.24,31.26,41339.0,28.0454,28.0633,28.0364,28.0543,41339.0
2015-08-17 12:40:00,31.27,31.31,31.27,31.29,75781.0,28.0633,28.0992,28.0633,28.0813,75781.0
2015-08-17 12:50:00,31.29,31.33,31.27,31.3,92330.0,28.0813,28.1172,28.0633,28.0902,92330.0
2015-08-17 13:00:00,31.29,31.3,31.24,31.26,77708.0,28.0813,28.0902,28.0364,28.0543,77708.0
2015-08-17 13:10:00,31.27,31.29,31.25,31.28,32716.0,28.0633,28.0813,28.0454,28.0723,32716.0
2015-08-17 13:20:00,31.27,31.29,31.24,31.28,56446.0,28.0633,28.0813,28.0364,28.0723,56446.0
2015-08-17 13:30:00,31.28,31.28,31.22,31.23,35756.0,28.0723,28.0723,28.0184,28.0274,35756.0
2015-08-17 13:40:00,31.23,31.24,31.21,31.22,87024.0,28.0274,28.0364,28.0095,28.0184,87024.0
2015-08-17 13:50:00,31.22,31.25,31.2,31.24,94438.0,28.0184,28.0454,28.0005,28.0364,94438.0
2015-08-17 14:00:00,31.23,31.24,31.18,31.18,56102.0,28.0274,28.0364,27.9825,27.9825,56102.0
2015-08-17 14:10:00,31.17,31.21,31.15,31.2,31439.0,27.9736,28.0095,27.9556,28.0005,31439.0
2015-08-17 14:20:00,31.2,31.21,31.18,31.2,59561.0,28.0005,28.0095,27.9825,28.0005,59561.0
2015-08-17 14:30:00,31.19,31.25,31.19,31.21,56980.0,27.9915,28.0454,27.9915,28.0095,56980.0
2015-08-17 14:40:00,31.21,31.25,31.21,31.21,49976.0,28.0095,28.0454,28.0095,28.0095,49976.0
2015-08-17 14:50:00,31.21,31.21,31.16,31.18,89848.0,28.0095,28.0095,27.9646,27.9825,89848.0
2015-08-17 15:00:00,31.17,31.23,31.17,31.23,50169.0,27.9736,28.0274,27.9736,28.0274,50169.0
2015-08-17 15:10:00,31.23,31.24,31.18,31.19,74363.0,28.0274,28.0364,27.9825,27.9915,74363.0
2015-08-17 15:20:00,31.18,31.22,31.15,31.18,213488.0,27.9825,28.0184,27.9556,27.9825,213488.0
2015-08-17 15:30:00,31.18,31.2,31.15,31.16,146120.0,27.9825,28.0005,27.9556,27.9646,146120.0
2015-08-17 15:40:00,31.17,31.21,31.16,31.2,107191.0,27.9736,28.0095,27.9646,28.0005,107191.0
2015-08-17 15:50:00,31.19,31.23,31.17,31.22,330970.0,27.9915,28.0274,27.9736,28.0184,330970.0
2015-08-18 09:30:00,31.62,32.09,31.52,31.99,668026.0,28.3774,28.7992,28.2877,28.7095,668026.0
2015-08-18 09:40:00,31.99,32.0,31.78,31.9,707616.0,28.7095,28.7184,28.521,28.6287,707616.0
2015-08-18 09:50:00,31.9,32.01,31.89,31.99,470564.0,28.6287,28.7274,28.6197,28.7095,470564.0
2015-08-18 10:00:00,31.99,32.06,31.84,31.88,477695.0,28.7095,28.7723,28.5749,28.6108,477695.0
2015-08-18 10:10:00,31.89,31.94,31.86,31.93,275501.0,28.6197,28.6646,28.5928,28.6556,275501.0
2015-08-18 10:20:00,31.94,32.05,31.93,32.04,224699.0,28.6646,28.7633,28.6556,28.7543,224699.0
2015-08-18 10:30:00,32.03,32.13,31.94,31.96,260072.0,28.7454,28.8351,28.6646,28.6825,260072.0
2015-08-18 10:40:00,31.95,32.1,31.88,31.98,261859.0,28.6736,28.8082,28.6108,28.7005,261859.0
2015-08-18 10:50:00,31.99,32.16,31.98,32.05,321102.0,28.7095,28.862,28.7005,28.7633,321102.0
2015-08-18 11:00:00,32.05,32.06,31.96,32.04,240231.0,28.7633,28.7723,28.6825,28.7543,240231.0
2015-08-18 11:10:00,32.01,32.01,31.92,31.97,190959.0,28.7274,28.7274,28.6466,28.6915,190959.0
2015-08-18 11:20:00,31.97,31.98,31.8,31.8,193008.0,28.6915,28.7005,28.539,28.539,193008.0
2015-08-18 11:30:00,31.79,31.83,31.71,31.74,196486.0,28.53,28.5659,28.4582,28.4851,196486.0
2015-08-18 11:40:00,31.74,31.74,31.65,31.69,220871.0,28.4851,28.4851,28.4043,28.4402,220871.0
2015-08-18 11:50:00,31.7,31.7,31.55,31.55,167050.0,28.4492,28.4492,28.3146,28.3146,167050.0
2015-08-18 12:00:00,31.55,31.65,31.48,31.63,206594.0,28.3146,28.4043,28.2518,28.3864,206594.0
2015-08-18 12:10:00,31.62,31.68,31.59,31.68,323110.0,28.3774,28.4313,28.3505,28.4313,323110.0
2015-08-18 12:20:00,31.68,31.78,31.67,31.68,322392.0,28.4313,28.521,28.4223,28.4313,322392.0
2015-08-18 12:30:00,31.69,31.83,31.68,31.78,155436.0,28.4402,28.5659,28.4313,28.521,155436.0
2015-08-18 12:40:00,31.77,31.88,31.75,31.85,306986.0,28.512,28.6108,28.4941,28.5838,306986.0
2015-08-18 12:50:00,31.85,31.85,31.77,31.77,131339.0,28.5838,28.5838,28.512,28.512,131339.0
2015-08-18 13:00:00,31.77,31.81,31.72,31.73,124935.0,28.512,28.5479,28.4672,28.4761,124935.0
2015-08-18 13:10:00,31.73,31.75,31.68,31.72,180202.0,28.4761,28.4941,28.4313,28.4672,180202.0
2015-08-18 13:20:00,31.72,31.73,31.63,31.64,227457.0,28.4672,28.4761,28.3864,28.3954,227457.0
2015-08-18 13:30:00,31.65,31.73,31.63,31.73,278603.0,28.4043,28.4761,28.3864,28.4761,278603.0
2015-08-18 13:40:00,31.73,31.77,31.68,31.68,310131.0,28.4761,28.512,28.4313,28.4313,310131.0
2015-08-18 13:50:00,31.68,31.69,31.59,31.59,266062.0,28.4313,28.4402,28.3505,28.3505,266062.0
2015-08-18 14:00:00,31.59,31.59,31.45,31.52,230824.0,28.3505,28.3505,28.2248,28.2877,230824.0
2015-08-18 14:10:00,31.52,31.53,31.43,31.45,218650.0,28.2877,28.2966,28.2069,28.2248,218650.0
2015-08-18 14:20:00,31.44,31.52,31.41,31.5,289802.0,28.2159,28.2877,28.1889,28.2697,289802.0
2015-08-18 14:30:00,31.51,31.62,31.5,31.56,152301.0,28.2787,28.3774,28.2697,28.3236,152301.0
2015-08-18 14:40:00,31.56,31.56,31.45,31.54,165893.0,28.3236,28.3236,28.2248,28.3056,165893.0
2015-08-18 14:50:00,31.54,31.59,31.51,31.59,179592.0,28.3056,28.3505,28.2787,28.3505,179592.0
2015-08-18 15:00:00,31.59,31.61,31.53,31.58,206882.0,28.3505,28.3684,28.2966,28.3415,206882.0
2015-08-18 15:10:00,31.57,31.59,31.52,31.54,233821.0,28.3325,28.3505,28.2877,28.3056,233821.0
2015-08-18 15:20:00,31.53,31.58,31.52,31.58,306535.0,28.2966,28.3415,28.2877,28.3415,306535.0
2015-08-18 15:30:00,31.58,31.6,31.56,31.56,296760.0,28.3415,28.3595,28.3236,28.3236,296760.0
2015-08-18 15:40:00,31.56,31.58,31.55,31.57,390768.0,28.3236,28.3415,28.3146,28.3325,390768.0
2015-08-18 15:50:00,31.56,31.67,31.56,31.66,931353.0,28.3236,28.4223,28.3236,28.4133,931353.0
2015-08-19 09:30:00,31.53,31.75,31.46,31.69,450220.0,28.2966,28.4941,28.2338,28.4402,450220.0
2015-08-19 09:40:00,31.68,31.96,31.66,31.82,386164.0,28.4313,28.6825,28.4133,28.5569,386164.0
2015-08-19 09:50:00,31.81,31.92,31.75,31.8,450656.0,28.5479,28.6466,28.4941,28.539,450656.0
2015-08-19 10:00:00,31.79,32.12,31.76,32.12,376738.0,28.53,28.8261,28.5031,28.8261,376738.0
2015-08-19 10:10:00,32.12,32.18,32.02,32.04,248712.0,28.8261,28.88,28.7364,28.7543,248712.0
2015-08-19 10:20:00,32.03,32.07,31.97,32.0,237884.0,28.7454,28.7813,28.6915,28.7184,237884.0
2015-08-19 10:30:00,31.99,32.03,31.9,32.02,266698.0,28.7095,28.7454,28.6287,28.7364,266698.0
2015-08-19 10:40:00,32.01,32.04,31.81,31.81,199816.0,28.7274,28.7543,28.5479,28.5479,199816.0
2015-08-19 10:50:00,31.81,31.83,31.72,31.79,160324.0,28.5479,28.5659,28.4672,28.53,160324.0
2015-08-19 11:00:00,31.79,31.94,31.76,31.92,305928.0,28.53,28.6646,28.5031,28.6466,305928.0
2015-08-19 11:10:00,31.91,32.0,31.89,31.91,155855.0,28.6377,28.7184,28.6197,28.6377,155855.0
2015-08-19 11:20:00,31.91,32.0,31.89,32.0,184642.0,28.6377,28.7184,28.6197,28.7184,184642.0
2015-08-19 11:30:00,31.99,32.01,31.94,31.99,223020.0,28.7095,28.7274,28.6646,28.7095,223020.0
2015-08-19 11:40:00,31.99,32.0,31.92,31.93,115000.0,28.7095,28.7184,28.6466,28.6556,115000.0
2015-08-19 11:50:00,31.92,32.0,31.92,31.94,209111.0,28.6466,28.7184,28.6466,28.6646,209111.0
2015-08-19 12:00:00,31.94,31.95,31.91,31.93,145550.0,28.6646,28.6736,28.6377,28.6556,145550.0
2015-08-19 12:10:00,31.93,31.95,31.89,31.91,246046.0,28.6556,28.6736,28.6197,28.6377,246046.0
2015-08-19 12:20:00,31.9,31.99,31.88,31.99,128424.0,28.6287,28.7095,28.6108,28.7095,128424.0
2015-08-19 12:30:00,31.98,32.06,31.98,32.04,143780.0,28.7005,28.7723,28.7005,28.7543,143780.0
2015-08-19 12:40:00,32.04,32.09,32.03,32.08,91827.0,28.7543,28.7992,28.7454,28.7902,91827.0
2015-08-19 12:50:00,32.09,32.13,32.05,32.12,142567.0,28.7992,28.8351,28.7633,28.8261,142567.0
2015-08-19 13:00:00,32.12,32.16,32.08,32.15,134269.0,28.8261,28.862,28.7902,28.8531,134269.0
2015-08-19 13:10:00,32.15,32.26,32.13,32.2,218124.0,28.8531,28.9518,28.8351,28.8979,218124.0
2015-08-19 13:20:00,32.21,32.23,32.08,32.09,143152.0,28.9069,28.9249,28.7902,28.7992,143152.0
2015-08-19 13:30:00,32.08,32.19,32.07,32.18,122791.0,28.7902,28.889,28.7813,28.88,122791.0
2015-08-19 13:40:00,32.18,32.35,32.17,32.3,333256.0,28.88,29.0326,28.871,28.9877,333256.0
2015-08-19 13:50:00,32.3,32.3,32.17,32.19,202831.0,28.9877,28.9877,28.871,28.889,202831.0
2015-08-19 14:00:00,32.19,32.34,32.18,32.31,323281.0,28.889,29.0236,28.88,28.9967,323281.0
2015-08-19 14:10:00,32.31,32.37,32.19,32.25,257634.0,28.9967,29.0505,28.889,28.9428,257634.0
2015-08-19 14:20:00,32.25,32.3,32.24,32.3,156010.0,28.9428,28.9877,28.9338,28.9877,156010.0
2015-08-19 14:30:00,32.31,32.34,32.29,32.32,210775.0,28.9967,29.0236,28.9787,29.0056,210775.0
2015-08-19 14:40:00,32.32,32.32,32.19,32.22,561980.0,29.0056,29.0056,28.889,28.9159,561980.0
2015-08-19 14:50:00,32.22,32.23,32.13,32.14,239824.0,28.9159,28.9249,28.8351,28.8441,239824.0
2015-08-19 15:00:00,32.14,32.17,32.05,32.14,225753.0,28.8441,28.871,28.7633,28.8441,225753.0
2015-08-19 15:10:00,32.15,32.16,32.07,32.12,223868.0,28.8531,28.862,28.7813,28.8261,223868.0
2015-08-19 15:20:00,32.11,32.22,32.11,32.18,241468.0,28.8172,28.9159,28.8172,28.88,241468.0
2015-08-19 15:30:00,32.18,32.28,32.14,32.17,347956.0,28.88,28.9697,28.8441,28.871,347956.0
2015-08-19 15:40:00,32.17,32.27,32.17,32.27,456155.0,28.871,28.9608,28.871,28.9608,456155.0
2015-08-19 15:50:00,32.26,32.32,32.22,32.22,696435.0,28.9518,29.0056,28.9159,28.9159,696435.0
2015-08-20 09:30:00,31.96,32.29,31.83,32.23,324246.0,28.6825,28.9787,28.5659,28.9249,324246.0
2015-08-20 09:40:00,32.24,32.29,32.04,32.12,165381.0,28.9338,28.9787,28.7543,28.8261,165381.0
2015-08-20 09:50:00,32.12,32.14,32.0,32.02,131494.0,28.8261,28.8441,28.7184,28.7364,131494.0
2015-08-20 10:00:00,32.0,32.08,31.95,32.07,153656.0,28.7184,28.7902,28.6736,28.7813,153656.0
2015-08-20 10:10:00,32.07,32.14,32.02,32.02,80282.0,28.7813,28.8441,28.7364,28.7364,80282.0
2015-08-20 10:20:00,32.02,32.03,31.95,31.96,144739.0,28.7364,28.7454,28.6736,28.6825,144739.0
2015-08-20 10:30:00,31.97,32.0,31.88,31.93,276625.0,28.6915,28.7184,28.6108,28.6556,276625.0
2015-08-20 10:40:00,31.93,32.02,31.84,31.98,177226.0,28.6556,28.7364,28.5749,28.7005,177226.0
2015-08-20 10:50:00,31.98,32.07,31.95,32.01,115639.0,28.7005,28.7813,28.6736,28.7274,115639.0
2015-08-20 11:00:00,32.01,32.04,31.92,31.94,74767.0,28.7274,28.7543,28.6466,28.6646,74767.0
2015-08-20 11:10:00,31.94,31.95,31.73,31.73,150185.0,28.6646,28.6736,28.4761,28.4761,150185.0
2015-08-20 11:20:00,31.74,31.86,31.7,31.82,123044.0,28.4851,28.5928,28.4492,28.5569,123044.0
2015-08-20 11:30:00,31.83,31.83,31.76,31.82,55573.0,28.5659,28.5659,28.5031,28.5569,55573.0
2015-08-20 11:40:00,31.81,31.83,31.75,31.75,106728.0,28.5479,28.5659,28.4941,28.4941,106728.0
2015-08-20 11:50:00,31.75,31.8,31.67,31.79,127951.0,28.4941,28.539,28.4223,28.53,127951.0
2015-08-20 12:00:00,31.8,31.8,31.73,31.8,37605.0,28.539,28.539,28.4761,28.539,37605.0
2015-08-20 12:10:00,31.8,31.8,31.7,31.74,64686.0,28.539,28.539,28.4492,28.4851,64686.0
2015-08-20 12:20:00,31.73,31.74,31.68,31.72,75740.0,28.4761,28.4851,28.4313,28.4672,75740.0
2015-08-20 12:30:00,31.71,31.73,31.68,31.7,62395.0,28.4582,28.4761,28.4313,28.4492,62395.0
2015-08-20 12:40:00,31.7,31.75,31.67,31.74,122316.0,28.4492,28.4941,28.4223,28.4851,122316.0
2015-08-20 12:50:00,31.74,31.77,31.68,31.72,235373.0,28.4851,28.512,28.4313,28.4672,235373.0
2015-08-20 13:00:00,31.72,31.75,31.69,31.73,122711.0,28.4672,28.4941,28.4402,28.4761,122711.0
2015-08-20 13:10:00,31.73,31.84,31.7,31.84,79156.0,28.4761,28.5749,28.4492,28.5749,79156.0
2015-08-20 13:20:00,31.83,31.89,31.82,31.86,79181.0,28.5659,28.6197,28.5569,28.5928,79181.0
2015-08-20 13:30:00,31.85,31.88,31.81,31.82,82249.0,28.5838,28.6108,28.5479,28.5569,82249.0
2015-08-20 13:40:00,31.82,31.95,31.79,31.94,160373.0,28.5569,28.6736,28.53,28.6646,160373.0
2015-08-20 13:50:00,31.95,31.97,31.92,31.95,76244.0,28.6736,28.6915,28.6466,28.6736,76244.0
2015-08-20 14:00:00,31.94,31.94,31.83,31.84,85623.0,28.6646,28.6646,28.5659,28.5749,85623.0
2015-08-20 14:10:00,31.84,31.84,31.76,31.81,80490.0,28.5749,28.5749,28.5031,28.5479,80490.0
2015-08-20 14:20:00,31.81,31.84,31.77,31.77,78821.0,28.5479,28.5749,28.512,28.512,78821.0
2015-08-20 14:30:00,31.76,31.79,31.72,31.74,112131.0,28.5031,28.53,28.4672,28.4851,112131.0
2015-08-20 14:40:00,31.74,31.74,31.69,31.7,115416.0,28.4851,28.4851,28.4402,28.4492,115416.0
2015-08-20 14:50:00,31.7,31.76,31.7,31.71,65863.0,28.4492,28.5031,28.4492,28.4582,65863.0
2015-08-20 15:00:00,31.72,31.79,31.7,31.78,81320.0,28.4672,28.53,28.4492,28.521,81320.0
2015-08-20 15:10:00,31.78,31.78,31.7,31.75,115938.0,28.521,28.521,28.4492,28.4941,115938.0
2015-08-20 15:20:00,31.76,31.8,31.72,31.79,126437.0,28.5031,28.539,28.4672,28.53,126437.0
2015-08-20 15:30:00,31.8,31.86,31.79,31.81,182457.0,28.539,28.5928,28.53,28.5479,182457.0
2015-08-20 15:40:00,31.8,31.8,31.74,31.76,201390.0,28.539,28.539,28.4851,28.5031,201390.0
2015-08-20 15:50:00,31.76,31.76,31.64,31.65,408294.0,28.5031,28.5031,28.3954,28.4043,408294.0
2015-08-21 09:30:00,31.34,31.43,30.96,31.28,481494.0,28.1261,28.2069,27.7851,28.0723,481494.0
2015-08-21 09:40:00,31.28,31.28,31.03,31.14,213794.0,28.0723,28.0723,27.8479,27.9466,213794.0
2015-08-21 09:50:00,31.15,31.32,31.09,31.31,127122.0,27.9556,28.1082,27.9018,28.0992,127122.0
2015-08-21 10:00:00,31.31,31.48,31.28,31.39,196034.0,28.0992,28.2518,28.0723,28.171,196034.0
2015-08-21 10:10:00,31.4,31.42,31.26,31.28,94086.0,28.18,28.1979,28.0543,28.0723,94086.0
2015-08-21 10:20:00,31.28,31.35,31.23,31.26,87188.0,28.0723,28.1351,28.0274,28.0543,87188.0
2015-08-21 10:30:00,31.26,31.26,31.02,31.04,130524.0,28.0543,28.0543,27.8389,27.8569,130524.0
2015-08-21 10:40:00,31.04,31.13,31.03,31.09,229018.0,27.8569,27.9377,27.8479,27.9018,229018.0
2015-08-21 10:50:00,31.09,31.14,31.0,31.06,141854.0,27.9018,27.9466,27.821,27.8748,141854.0
2015-08-21 11:00:00,31.06,31.13,31.02,31.02,356803.0,27.8748,27.9377,27.8389,27.8389,356803.0
2015-08-21 11:10:00,31.02,31.02,30.88,30.97,148157.0,27.8389,27.8389,27.7133,27.7941,148157.0
2015-08-21 11:20:00,30.96,30.98,30.83,30.93,185430.0,27.7851,27.803,27.6684,27.7582,185430.0
2015-08-21 11:30:00,30.93,31.0,30.87,30.88,186942.0,27.7582,27.821,27.7043,27.7133,186942.0
2015-08-21 11:40:00,30.87,30.95,30.83,30.95,224246.0,27.7043,27.7761,27.6684,27.7761,224246.0
2015-08-21 11:50:00,30.95,31.13,30.89,31.11,185217.0,27.7761,27.9377,27.7223,27.9197,185217.0
2015-08-21 12:00:00,31.11,31.28,31.09,31.24,129437.0,27.9197,28.0723,27.9018,28.0364,129437.0
2015-08-21 12:10:00,31.23,31.29,31.13,31.19,71115.0,28.0274,28.0813,27.9377,27.9915,71115.0
2015-08-21 12:20:00,31.19,31.23,31.13,31.13,76757.0,27.9915,28.0274,27.9377,27.9377,76757.0
2015-08-21 12:30:00,31.15,31.22,31.14,31.14,40006.0,27.9556,28.0184,27.9466,27.9466,40006.0
2015-08-21 12:40:00,31.14,31.14,31.05,31.08,63585.0,27.9466,27.9466,27.8659,27.8928,63585.0
2015-08-21 12:50:00,31.08,31.08,30.97,30.97,78339.0,27.8928,27.8928,27.7941,27.7941,78339.0
2015-08-21 13:00:00,30.96,31.02,30.93,30.96,61516.0,27.7851,27.8389,27.7582,27.7851,61516.0
2015-08-21 13:10:00,30.96,31.01,30.93,30.99,77725.0,27.7851,27.83,27.7582,27.812,77725.0
2015-08-21 13:20:00,30.98,31.12,30.97,31.12,95495.0,27.803,27.9287,27.7941,27.9287,95495.0
2015-08-21 13:30:00,31.12,31.23,31.02,31.22,157979.0,27.9287,28.0274,27.8389,28.0184,157979.0
2015-08-21 13:40:00,31.22,31.29,31.18,31.28,86393.0,28.0184,28.0813,27.9825,28.0723,86393.0
2015-08-21 13:50:00,31.27,31.38,31.24,31.37,79078.0,28.0633,28.162,28.0364,28.1531,79078.0
2015-08-21 14:00:00,31.36,31.43,31.31,31.33,93374.0,28.1441,28.2069,28.0992,28.1172,93374.0
2015-08-21 14:10:00,31.34,31.39,31.27,31.29,79910.0,28.1261,28.171,28.0633,28.0813,79910.0
2015-08-21 14:20:00,31.3,31.3,31.19,31.19,105108.0,28.0902,28.0902,27.9915,27.9915,105108.0
2015-08-21 14:30:00,31.2,31.27,31.18,31.2,192385.0,28.0005,28.0633,27.9825,28.0005,192385.0
2015-08-21 14:40:00,31.2,31.21,31.04,31.04,74403.0,28.0005,28.0095,27.8569,27.8569,74403.0
2015-08-21 14:50:00,31.04,31.14,31.02,31.09,100505.0,27.8569,27.9466,27.8389,27.9018,100505.0
2015-08-21 15:00:00,31.08,31.15,31.06,31.07,96171.0,27.8928,27.9556,27.8748,27.8838,96171.0
2015-08-21 15:10:00,31.07,31.09,30.91,31.08,184984.0,27.8838,27.9018,27.7402,27.8928,184984.0
2015-08-21 15:20:00,31.09,31.16,31.04,31.07,146740.0,27.9018,27.9646,27.8569,27.8838,146740.0
2015-08-21 15:30:00,31.08,31.11,31.01,31.05,327626.0,27.8928,27.9197,27.83,27.8659,327626.0
2015-08-21 15:40:00,31.05,31.23,31.04,31.18,449904.0,27.8659,28.0274,27.8569,27.9825,449904.0
2015-08-21 15:50:00,31.19,31.21,30.96,31.01,601041.0,27.9915,28.0095,27.7851,27.83,601041.0
2015-08-24 09:30:00,29.44,29.45,27.65,29.04,555816.0,26.421,26.4299,24.8145,26.062,555816.0
2015-08-24 09:40:00,29.04,29.94,29.04,29.85,301353.0,26.062,26.8697,26.062,26.7889,301353.0
2015-08-24 09:50:00,29.85,29.91,29.51,29.91,191924.0,26.7889,26.8428,26.4838,26.8428,191924.0
2015-08-24 10:00:00,29.91,30.39,29.87,30.27,167909.0,26.8428,27.2735,26.8069,27.1659,167909.0
2015-08-24 10:10:00,30.27,30.32,30.1,30.21,210335.0,27.1659,27.2107,27.0133,27.112,210335.0
2015-08-24 10:20:00,30.2,30.44,30.18,30.37,97052.0,27.103,27.3184,27.0851,27.2556,97052.0
2015-08-24 10:30:00,30.37,30.38,30.13,30.23,189877.0,27.2556,27.2646,27.0402,27.13,189877.0
2015-08-24 10:40:00,30.22,30.27,30.04,30.2,186814.0,27.121,27.1659,26.9594,27.103,186814.0
2015-08-24 10:50:00,30.2,30.24,30.01,30.1,136094.0,27.103,27.1389,26.9325,27.0133,136094.0
2015-08-24 11:00:00,30.1,30.14,30.01,30.02,65688.0,27.0133,27.0492,26.9325,26.9415,65688.0
2015-08-24 11:10:00,30.01,30.02,30.0,30.0,59467.0,26.9325,26.9415,26.9235,26.9235,59467.0
2015-08-24 11:20:00,30.01,30.01,29.8,29.8,185384.0,26.9325,26.9325,26.7441,26.7441,185384.0
2015-08-24 11:30:00,29.8,29.82,29.68,29.79,213706.0,26.7441,26.762,26.6364,26.7351,213706.0
2015-08-24 11:40:00,29.78,29.95,29.75,29.92,132240.0,26.7261,26.8787,26.6992,26.8517,132240.0
2015-08-24 11:50:00,29.92,30.19,29.91,30.11,146985.0,26.8517,27.0941,26.8428,27.0223,146985.0
2015-08-24 12:00:00,30.1,30.12,30.02,30.11,138063.0,27.0133,27.0312,26.9415,27.0223,138063.0
2015-08-24 12:10:00,30.1,30.19,30.09,30.12,122335.0,27.0133,27.0941,27.0043,27.0312,122335.0
2015-08-24 12:20:00,30.13,30.25,30.11,30.22,96524.0,27.0402,27.1479,27.0223,27.121,96524.0
2015-08-24 12:30:00,30.22,30.33,30.15,30.32,163384.0,27.121,27.2197,27.0582,27.2107,163384.0
2015-08-24 12:40:00,30.32,30.36,30.19,30.2,65306.0,27.2107,27.2466,27.0941,27.103,65306.0
2015-08-24 12:50:00,30.19,30.33,30.16,30.33,53593.0,27.0941,27.2197,27.0671,27.2197,53593.0
2015-08-24 13:00:00,30.32,30.35,30.32,30.33,70039.0,27.2107,27.2377,27.2107,27.2197,70039.0
2015-08-24 13:10:00,30.32,30.33,30.28,30.28,82554.0,27.2107,27.2197,27.1748,27.1748,82554.0
2015-08-24 13:20:00,30.27,30.28,30.21,30.21,33859.0,27.1659,27.1748,27.112,27.112,33859.0
2015-08-24 13:30:00,30.21,30.22,30.2,30.21,108775.0,27.112,27.121,27.103,27.112,108775.0
2015-08-24 13:40:00,30.2,30.21,30.12,30.13,70976.0,27.103,27.112,27.0312,27.0402,70976.0
2015-08-24 13:50:00,30.12,30.13,29.93,29.94,101940.0,27.0312,27.0402,26.8607,26.8697,101940.0
2015-08-24 14:00:00,29.93,29.94,29.82,29.82,36897.0,26.8607,26.8697,26.762,26.762,36897.0
2015-08-24 14:10:00,29.82,29.83,29.7,29.72,121462.0,26.762,26.771,26.6543,26.6723,121462.0
2015-08-24 14:20:00,29.73,29.76,29.65,29.66,145672.0,26.6812,26.7082,26.6094,26.6184,145672.0
2015-08-24 14:30:00,29.65,29.65,29.59,29.61,171234.0,26.6094,26.6094,26.5556,26.5735,171234.0
2015-08-24 14:40:00,29.6,29.61,29.37,29.37,114794.0,26.5646,26.5735,26.3581,26.3581,114794.0
2015-08-24 14:50:00,29.38,29.4,29.09,29.1,221021.0,26.3671,26.3851,26.1069,26.1158,221021.0
2015-08-24 15:00:00,29.09,29.17,29.01,29.17,276287.0,26.1069,26.1787,26.0351,26.1787,276287.0
2015-08-24 15:10:00,29.17,29.17,29.03,29.1,170142.0,26.1787,26.1787,26.053,26.1158,170142.0
2015-08-24 15:20:00,29.1,29.1,28.94,29.05,361552.0,26.1158,26.1158,25.9722,26.071,361552.0
2015-08-24 15:30:00,29.05,29.57,29.04,29.57,286171.0,26.071,26.5376,26.062,26.5376,286171.0
2015-08-24 15:40:00,29.57,29.69,29.45,29.45,360231.0,26.5376,26.6453,26.4299,26.4299,360231.0
2015-08-24 15:50:00,29.46,29.53,29.44,29.53,495979.0,26.4389,26.5017,26.421,26.5017,495979.0
2015-08-25 09:30:00,30.45,30.45,29.53,29.61,397186.0,27.3274,27.3274,26.5017,26.5735,397186.0
2015-08-25 09:40:00,29.61,29.62,29.3,29.3,394406.0,26.5735,26.5825,26.2953,26.2953,394406.0
2015-08-25 09:50:00,29.3,29.43,29.27,29.38,176446.0,26.2953,26.412,26.2684,26.3671,176446.0
2015-08-25 10:00:00,29.39,29.55,29.32,29.54,187895.0,26.3761,26.5197,26.3133,26.5107,187895.0
2015-08-25 10:10:00,29.53,29.8,29.46,29.69,237976.0,26.5017,26.7441,26.4389,26.6453,237976.0
2015-08-25 10:20:00,29.69,29.69,29.4,29.5,173362.0,26.6453,26.6453,26.3851,26.4748,173362.0
2015-08-25 10:30:00,29.49,29.49,29.37,29.42,63152.0,26.4658,26.4658,26.3581,26.403,63152.0
2015-08-25 10:40:00,29.42,29.48,29.33,29.39,85485.0,26.403,26.4569,26.3223,26.3761,85485.0
2015-08-25 10:50:00,29.4,29.41,29.32,29.38,135266.0,26.3851,26.394,26.3133,26.3671,135266.0
2015-08-25 11:00:00,29.38,29.52,29.37,29.52,124256.0,26.3671,26.4928,26.3581,26.4928,124256.0
2015-08-25 11:10:00,29.52,29.7,29.51,29.65,184799.0,26.4928,26.6543,26.4838,26.6094,184799.0
2015-08-25 11:20:00,29.65,29.73,29.58,29.58,237286.0,26.6094,26.6812,26.5466,26.5466,237286.0
2015-08-25 11:30:00,29.57,29.59,29.46,29.46,137947.0,26.5376,26.5556,26.4389,26.4389,137947.0
2015-08-25 11:40:00,29.46,29.59,29.42,29.59,91877.0,26.4389,26.5556,26.403,26.5556,91877.0
2015-08-25 11:50:00,29.58,29.63,29.54,29.57,69264.0,26.5466,26.5915,26.5107,26.5376,69264.0
2015-08-25 12:00:00,29.58,29.64,29.55,29.58,105112.0,26.5466,26.6005,26.5197,26.5466,105112.0
2015-08-25 12:10:00,29.58,29.65,29.55,29.56,88760.0,26.5466,26.6094,26.5197,26.5287,88760.0
2015-08-25 12:20:00,29.57,29.69,29.56,29.68,94282.0,26.5376,26.6453,26.5287,26.6364,94282.0
2015-08-25 12:30:00,29.68,29.69,29.62,29.65,48774.0,26.6364,26.6453,26.5825,26.6094,48774.0
2015-08-25 12:40:00,29.65,29.7,29.65,29.69,85554.0,26.6094,26.6543,26.6094,26.6453,85554.0
2015-08-25 12:50:00,29.7,29.74,29.66,29.67,67651.0,26.6543,26.6902,26.6184,26.6274,67651.0
2015-08-25 13:00:00,29.67,29.71,29.63,29.69,50691.0,26.6274,26.6633,26.5915,26.6453,50691.0
2015-08-25 13:10:00,29.7,29.72,29.67,29.69,56380.0,26.6543,26.6723,26.6274,26.6453,56380.0
2015-08-25 13:20:00,29.69,29.7,29.48,29.49,275723.0,26.6453,26.6543,26.4569,26.4658,275723.0
2015-08-25 13:30:00,29.49,29.51,29.37,29.41,137590.0,26.4658,26.4838,26.3581,26.394,137590.0
2015-08-25 13:40:00,29.4,29.42,29.35,29.38,55538.0,26.3851,26.403,26.3402,26.3671,55538.0
2015-08-25 13:50:00,29.38,29.46,29.36,29.41,64430.0,26.3671,26.4389,26.3492,26.394,64430.0
2015-08-25 14:00:00,29.4,29.4,29.21,29.23,90590.0,26.3851,26.3851,26.2146,26.2325,90590.0
2015-08-25 14:10:00,29.22,29.24,29.13,29.17,199259.0,26.2235,26.2415,26.1428,26.1787,199259.0
2015-08-25 14:20:00,29.16,29.19,29.11,29.14,169152.0,26.1697,26.1966,26.1248,26.1517,169152.0
2015-08-25 14:30:00,29.14,29.22,29.12,29.2,269435.0,26.1517,26.2235,26.1338,26.2056,269435.0
2015-08-25 14:40:00,29.2,29.24,29.15,29.24,82845.0,26.2056,26.2415,26.1607,26.2415,82845.0
2015-08-25 14:50:00,29.24,29.31,29.2,29.3,166418.0,26.2415,26.3043,26.2056,26.2953,166418.0
2015-08-25 15:00:00,29.3,29.34,29.24,29.25,227363.0,26.2953,26.3312,26.2415,26.2505,227363.0
2015-08-25 15:10:00,29.25,29.28,29.07,29.07,149491.0,26.2505,26.2774,26.0889,26.0889,149491.0
2015-08-25 15:20:00,29.08,29.08,28.8,28.8,291586.0,26.0979,26.0979,25.8466,25.8466,291586.0
2015-08-25 15:30:00,28.8,28.81,28.68,28.69,362720.0,25.8466,25.8556,25.7389,25.7479,362720.0
2015-08-25 15:40:00,28.69,28.69,28.42,28.42,254441.0,25.7479,25.7479,25.5056,25.5056,254441.0
2015-08-25 15:50:00,28.42,28.47,28.29,28.3,642855.0,25.5056,25.5504,25.3889,25.3979,642855.0
2015-08-26 09:30:00,28.97,28.98,28.31,28.36,332777.0,25.9992,26.0081,25.4068,25.4517,332777.0
2015-08-26 09:40:00,28.36,28.51,28.15,28.51,287006.0,25.4517,25.5863,25.2633,25.5863,287006.0
2015-08-26 09:50:00,28.51,28.63,28.42,28.62,202580.0,25.5863,25.694,25.5056,25.6851,202580.0
2015-08-26 10:00:00,28.61,28.84,28.57,28.79,211449.0,25.6761,25.8825,25.6402,25.8376,211449.0
2015-08-26 10:10:00,28.79,28.87,28.47,28.47,204590.0,25.8376,25.9094,25.5504,25.5504,204590.0
2015-08-26 10:20:00,28.48,28.86,28.47,28.83,160870.0,25.5594,25.9004,25.5504,25.8735,160870.0
2015-08-26 10:30:00,28.83,29.04,28.72,28.86,271797.0,25.8735,26.062,25.7748,25.9004,271797.0
2015-08-26 10:40:00,28.88,28.92,28.69,28.77,158701.0,25.9184,25.9543,25.7479,25.8197,158701.0
2015-08-26 10:50:00,28.77,28.97,28.72,28.75,105157.0,25.8197,25.9992,25.7748,25.8017,105157.0
2015-08-26 11:00:00,28.75,28.87,28.68,28.78,163368.0,25.8017,25.9094,25.7389,25.8287,163368.0
2015-08-26 11:10:00,28.78,28.81,28.67,28.71,89753.0,25.8287,25.8556,25.7299,25.7658,89753.0
2015-08-26 11:20:00,28.71,28.74,28.57,28.59,122370.0,25.7658,25.7928,25.6402,25.6581,122370.0
2015-08-26 11:30:00,28.58,28.63,28.41,28.43,166956.0,25.6492,25.694,25.4966,25.5145,166956.0
2015-08-26 11:40:00,28.42,28.62,28.41,28.58,117474.0,25.5056,25.6851,25.4966,25.6492,117474.0
2015-08-26 11:50:00,28.58,28.65,28.55,28.58,140692.0,25.6492,25.712,25.6222,25.6492,140692.0
2015-08-26 12:00:00,28.57,28.57,28.37,28.49,191522.0,25.6402,25.6402,25.4607,25.5684,191522.0
2015-08-26 12:10:00,28.49,28.52,28.39,28.48,126015.0,25.5684,25.5953,25.4786,25.5594,126015.0
2015-08-26 12:20:00,28.48,28.49,28.32,28.34,161940.0,25.5594,25.5684,25.4158,25.4338,161940.0
2015-08-26 12:30:00,28.34,28.41,28.27,28.38,167573.0,25.4338,25.4966,25.371,25.4697,167573.0
2015-08-26 12:40:00,28.38,28.59,28.37,28.58,167062.0,25.4697,25.6581,25.4607,25.6492,167062.0
2015-08-26 12:50:00,28.58,28.79,28.52,28.78,83692.0,25.6492,25.8376,25.5953,25.8287,83692.0
2015-08-26 13:00:00,28.79,28.87,28.67,28.7,141431.0,25.8376,25.9094,25.7299,25.7569,141431.0
2015-08-26 13:10:00,28.7,28.8,28.65,28.74,118307.0,25.7569,25.8466,25.712,25.7928,118307.0
2015-08-26 13:20:00,28.73,28.94,28.73,28.87,123335.0,25.7838,25.9722,25.7838,25.9094,123335.0
2015-08-26 13:30:00,28.87,29.25,28.84,29.23,471697.0,25.9094,26.2505,25.8825,26.2325,471697.0
2015-08-26 13:40:00,29.22,29.24,29.07,29.1,273460.0,26.2235,26.2415,26.0889,26.1158,273460.0
2015-08-26 13:50:00,29.11,29.29,29.09,29.25,222377.0,26.1248,26.2864,26.1069,26.2505,222377.0
2015-08-26 14:00:00,29.25,29.26,29.01,29.1,172482.0,26.2505,26.2594,26.0351,26.1158,172482.0
2015-08-26 14:10:00,29.11,29.15,28.82,28.84,183383.0,26.1248,26.1607,25.8645,25.8825,183383.0
2015-08-26 14:20:00,28.85,28.97,28.82,28.96,118111.0,25.8915,25.9992,25.8645,25.9902,118111.0
2015-08-26 14:30:00,28.95,29.07,28.87,29.05,137492.0,25.9812,26.0889,25.9094,26.071,137492.0
2015-08-26 14:40:00,29.05,29.2,29.05,29.05,146194.0,26.071,26.2056,26.071,26.071,146194.0
2015-08-26 14:50:00,29.06,29.15,29.03,29.1,126181.0,26.0799,26.1607,26.053,26.1158,126181.0
2015-08-26 15:00:00,29.09,29.22,29.01,29.21,165982.0,26.1069,26.2235,26.0351,26.2146,165982.0
2015-08-26 15:10:00,29.22,29.46,29.22,29.43,379460.0,26.2235,26.4389,26.2235,26.412,379460.0
2015-08-26 15:20:00,29.43,29.48,29.27,29.33,317067.0,26.412,26.4569,26.2684,26.3223,317067.0
2015-08-26 15:30:00,29.33,29.47,29.33,29.37,301211.0,26.3223,26.4479,26.3223,26.3581,301211.0
2015-08-26 15:40:00,29.38,29.62,29.36,29.5,413791.0,26.3671,26.5825,26.3492,26.4748,413791.0
2015-08-26 15:50:00,29.51,29.62,29.44,29.52,763371.0,26.4838,26.5825,26.421,26.4928,763371.0
2015-08-27 09:30:00,29.97,30.11,29.83,29.93,230511.0,26.8966,27.0223,26.771,26.8607,230511.0
2015-08-27 09:40:00,29.93,30.07,29.75,29.79,229175.0,26.8607,26.9864,26.6992,26.7351,229175.0
2015-08-27 09:50:00,29.81,29.92,29.8,29.84,152824.0,26.753,26.8517,26.7441,26.78,152824.0
2015-08-27 10:00:00,29.84,29.84,29.42,29.65,362168.0,26.78,26.78,26.403,26.6094,362168.0
2015-08-27 10:10:00,29.64,29.85,29.64,29.78,135725.0,26.6005,26.7889,26.6005,26.7261,135725.0
2015-08-27 10:20:00,29.78,29.91,29.74,29.82,148473.0,26.7261,26.8428,26.6902,26.762,148473.0
2015-08-27 10:30:00,29.81,29.83,29.71,29.77,113054.0,26.753,26.771,26.6633,26.7171,113054.0
2015-08-27 10:40:00,29.77,29.97,29.76,29.93,110519.0,26.7171,26.8966,26.7082,26.8607,110519.0
2015-08-27 10:50:00,29.94,30.05,29.9,30.03,127530.0,26.8697,26.9684,26.8338,26.9505,127530.0
2015-08-27 11:00:00,30.03,30.26,30.0,30.16,244913.0,26.9505,27.1569,26.9235,27.0671,244913.0
2015-08-27 11:10:00,30.16,30.21,30.11,30.19,117928.0,27.0671,27.112,27.0223,27.0941,117928.0
2015-08-27 11:20:00,30.18,30.21,30.07,30.1,171093.0,27.0851,27.112,26.9864,27.0133,171093.0
2015-08-27 11:30:00,30.1,30.11,29.96,29.96,110142.0,27.0133,27.0223,26.8876,26.8876,110142.0
2015-08-27 11:40:00,29.96,30.13,29.94,30.11,109773.0,26.8876,27.0402,26.8697,27.0223,109773.0
2015-08-27 11:50:00,30.11,30.12,30.0,30.04,73368.0,27.0223,27.0312,26.9235,26.9594,73368.0
2015-08-27 12:00:00,30.03,30.23,30.01,30.14,96394.0,26.9505,27.13,26.9325,27.0492,96394.0
2015-08-27 12:10:00,30.14,30.14,30.05,30.05,87148.0,27.0492,27.0492,26.9684,26.9684,87148.0
2015-08-27 12:20:00,30.05,30.07,30.01,30.06,60523.0,26.9684,26.9864,26.9325,26.9774,60523.0
2015-08-27 12:30:00,30.06,30.18,30.04,30.17,87449.0,26.9774,27.0851,26.9594,27.0761,87449.0
2015-08-27 12:40:00,30.17,30.2,30.1,30.19,94286.0,27.0761,27.103,27.0133,27.0941,94286.0
2015-08-27 12:50:00,30.2,30.28,30.18,30.28,93793.0,27.103,27.1748,27.0851,27.1748,93793.0
2015-08-27 13:00:00,30.28,30.4,30.24,30.38,162408.0,27.1748,27.2825,27.1389,27.2646,162408.0
2015-08-27 13:10:00,30.38,30.45,30.37,30.39,200618.0,27.2646,27.3274,27.2556,27.2735,200618.0
2015-08-27 13:20:00,30.4,30.45,30.37,30.38,130874.0,27.2825,27.3274,27.2556,27.2646,130874.0
2015-08-27 13:30:00,30.38,30.4,30.26,30.29,106882.0,27.2646,27.2825,27.1569,27.1838,106882.0
2015-08-27 13:40:00,30.29,30.33,30.15,30.21,181257.0,27.1838,27.2197,27.0582,27.112,181257.0
2015-08-27 13:50:00,30.21,30.26,30.2,30.26,139569.0,27.112,27.1569,27.103,27.1569,139569.0
2015-08-27 14:00:00,30.26,30.33,30.21,30.26,148709.0,27.1569,27.2197,27.112,27.1569,148709.0
2015-08-27 14:10:00,30.26,30.32,30.13,30.18,117404.0,27.1569,27.2107,27.0402,27.0851,117404.0
2015-08-27 14:20:00,30.18,30.2,29.98,30.03,110025.0,27.0851,27.103,26.9056,26.9505,110025.0
2015-08-27 14:30:00,30.02,30.14,29.99,30.11,114992.0,26.9415,27.0492,26.9146,27.0223,114992.0
2015-08-27 14:40:00,30.11,30.11,29.96,29.96,291196.0,27.0223,27.0223,26.8876,26.8876,291196.0
2015-08-27 14:50:00,29.97,30.04,29.78,29.81,164900.0,26.8966,26.9594,26.7261,26.753,164900.0
2015-08-27 15:00:00,29.8,29.93,29.65,29.88,391048.0,26.7441,26.8607,26.6094,26.8158,391048.0
2015-08-27 15:10:00,29.87,29.94,29.77,29.89,319705.0,26.8069,26.8697,26.7171,26.8248,319705.0
2015-08-27 15:20:00,29.87,30.09,29.79,30.08,358561.0,26.8069,27.0043,26.7351,26.9953,358561.0
2015-08-27 15:30:00,30.08,30.17,29.97,30.03,339066.0,26.9953,27.0761,26.8966,26.9505,339066.0
2015-08-27 15:40:00,30.02,30.27,29.98,30.26,424850.0,26.9415,27.1659,26.9056,27.1569,424850.0
2015-08-27 15:50:00,30.26,30.33,30.2,30.33,595674.0,27.1569,27.2197,27.103,27.2197,595674.0
2015-08-28 09:30:00,30.39,30.6,30.37,30.52,202538.0,27.2735,27.462,27.2556,27.3902,202538.0
2015-08-28 09:40:00,30.53,30.55,30.13,30.15,239634.0,27.3992,27.4171,27.0402,27.0582,239634.0
2015-08-28 09:50:00,30.15,30.45,30.11,30.43,190072.0,27.0582,27.3274,27.0223,27.3094,190072.0
2015-08-28 10:00:00,30.43,30.45,30.25,30.27,154539.0,27.3094,27.3274,27.1479,27.1659,154539.0
2015-08-28 10:10:00,30.28,30.36,30.24,30.29,132835.0,27.1748,27.2466,27.1389,27.1838,132835.0
2015-08-28 10:20:00,30.29,30.31,30.15,30.27,71955.0,27.1838,27.2018,27.0582,27.1659,71955.0
2015-08-28 10:30:00,30.27,30.3,30.14,30.15,232565.0,27.1659,27.1928,27.0492,27.0582,232565.0
2015-08-28 10:40:00,30.15,30.17,30.07,30.12,108080.0,27.0582,27.0761,26.9864,27.0312,108080.0
2015-08-28 10:50:00,30.12,30.21,30.12,30.19,101230.0,27.0312,27.112,27.0312,27.0941,101230.0
2015-08-28 11:00:00,30.2,30.29,30.2,30.24,71246.0,27.103,27.1838,27.103,27.1389,71246.0
2015-08-28 11:10:00,30.24,30.32,30.24,30.32,82424.0,27.1389,27.2107,27.1389,27.2107,82424.0
2015-08-28 11:20:00,30.32,30.45,30.3,30.44,75891.0,27.2107,27.3274,27.1928,27.3184,75891.0
2015-08-28 11:30:00,30.44,30.44,30.35,30.36,72954.0,27.3184,27.3184,27.2377,27.2466,72954.0
2015-08-28 11:40:00,30.36,30.36,30.21,30.24,71772.0,27.2466,27.2466,27.112,27.1389,71772.0
2015-08-28 11:50:00,30.24,30.28,30.09,30.12,76804.0,27.1389,27.1748,27.0043,27.0312,76804.0
2015-08-28 12:00:00,30.12,30.22,30.09,30.15,52526.0,27.0312,27.121,27.0043,27.0582,52526.0
2015-08-28 12:10:00,30.15,30.29,30.12,30.29,56523.0,27.0582,27.1838,27.0312,27.1838,56523.0
2015-08-28 12:20:00,30.29,30.35,30.28,30.34,47474.0,27.1838,27.2377,27.1748,27.2287,47474.0
2015-08-28 12:30:00,30.33,30.34,30.27,30.27,143646.0,27.2197,27.2287,27.1659,27.1659,143646.0
2015-08-28 12:40:00,30.28,30.33,30.26,30.31,73976.0,27.1748,27.2197,27.1569,27.2018,73976.0
2015-08-28 12:50:00,30.31,30.32,30.26,30.28,68328.0,27.2018,27.2107,27.1569,27.1748,68328.0
2015-08-28 13:00:00,30.28,30.36,30.25,30.33,146430.0,27.1748,27.2466,27.1479,27.2197,146430.0
2015-08-28 13:10:00,30.33,30.36,30.31,30.34,29658.0,27.2197,27.2466,27.2018,27.2287,29658.0
2015-08-28 13:20:00,30.33,30.35,30.25,30.26,59636.0,27.2197,27.2377,27.1479,27.1569,59636.0
2015-08-28 13:30:00,30.25,30.33,30.2,30.25,91338.0,27.1479,27.2197,27.103,27.1479,91338.0
2015-08-28 13:40:00,30.25,30.3,30.21,30.24,118609.0,27.1479,27.1928,27.112,27.1389,118609.0
2015-08-28 13:50:00,30.25,30.28,30.2,30.22,72138.0,27.1479,27.1748,27.103,27.121,72138.0
2015-08-28 14:00:00,30.24,30.32,30.23,30.28,48723.0,27.1389,27.2107,27.13,27.1748,48723.0
2015-08-28 14:10:00,30.27,30.28,30.15,30.17,68936.0,27.1659,27.1748,27.0582,27.0761,68936.0
2015-08-28 14:20:00,30.16,30.24,30.16,30.24,144585.0,27.0671,27.1389,27.0671,27.1389,144585.0
2015-08-28 14:30:00,30.24,30.29,30.18,30.28,197837.0,27.1389,27.1838,27.0851,27.1748,197837.0
2015-08-28 14:40:00,30.28,30.32,30.23,30.24,83359.0,27.1748,27.2107,27.13,27.1389,83359.0
2015-08-28 14:50:00,30.24,30.24,30.15,30.16,112993.0,27.1389,27.1389,27.0582,27.0671,112993.0
2015-08-28 15:00:00,30.15,30.15,30.06,30.07,115431.0,27.0582,27.0582,26.9774,26.9864,115431.0
2015-08-28 15:10:00,30.06,30.11,30.04,30.07,189433.0,26.9774,27.0223,26.9594,26.9864,189433.0
2015-08-28 15:20:00,30.07,30.07,29.9,29.95,204347.0,26.9864,26.9864,26.8338,26.8787,204347.0
2015-08-28 15:30:00,29.94,29.98,29.83,29.85,283753.0,26.8697,26.9056,26.771,26.7889,283753.0
2015-08-28 15:40:00,29.85,29.95,29.8,29.94,266141.0,26.7889,26.8787,26.7441,26.8697,266141.0
2015-08-28 15:50:00,29.94,30.14,29.94,30.13,539670.0,26.8697,27.0492,26.8697,27.0402,539670.0
2015-08-31 09:30:00,30.12,30.32,30.12,30.18,166266.0,27.0312,27.2107,27.0312,27.0851,166266.0
2015-08-31 09:40:00,30.19,30.41,30.14,30.38,122424.0,27.0941,27.2915,27.0492,27.2646,122424.0
2015-08-31 09:50:00,30.38,30.48,30.36,30.4,280867.0,27.2646,27.3543,27.2466,27.2825,280867.0
2015-08-31 10:00:00,30.4,30.42,30.18,30.21,336393.0,27.2825,27.3005,27.0851,27.112,336393.0
2015-08-31 10:10:00,30.21,30.25,30.08,30.12,154635.0,27.112,27.1479,26.9953,27.0312,154635.0
2015-08-31 10:20:00,30.12,30.29,30.07,30.24,121331.0,27.0312,27.1838,26.9864,27.1389,121331.0
2015-08-31 10:30:00,30.24,30.26,30.19,30.26,120743.0,27.1389,27.1569,27.0941,27.1569,120743.0
2015-08-31 10:40:00,30.27,30.28,30.15,30.19,171801.0,27.1659,27.1748,27.0582,27.0941,171801.0
2015-08-31 10:50:00,30.19,30.28,30.15,30.19,148316.0,27.0941,27.1748,27.0582,27.0941,148316.0
2015-08-31 11:00:00,30.19,30.2,30.13,30.18,122427.0,27.0941,27.103,27.0402,27.0851,122427.0
2015-08-31 11:10:00,30.17,30.35,30.16,30.3,117582.0,27.0761,27.2377,27.0671,27.1928,117582.0
2015-08-31 11:20:00,30.3,30.37,30.26,30.33,72414.0,27.1928,27.2556,27.1569,27.2197,72414.0
2015-08-31 11:30:00,30.33,30.34,30.25,30.34,50543.0,27.2197,27.2287,27.1479,27.2287,50543.0
2015-08-31 11:40:00,30.35,30.48,30.35,30.38,86958.0,27.2377,27.3543,27.2377,27.2646,86958.0
2015-08-31 11:50:00,30.37,30.37,30.28,30.36,53890.0,27.2556,27.2556,27.1748,27.2466,53890.0
2015-08-31 12:00:00,30.35,30.47,30.35,30.41,38269.0,27.2377,27.3453,27.2377,27.2915,38269.0
2015-08-31 12:10:00,30.4,30.52,30.39,30.51,47816.0,27.2825,27.3902,27.2735,27.3812,47816.0
2015-08-31 12:20:00,30.52,30.59,30.5,30.55,66475.0,27.3902,27.453,27.3723,27.4171,66475.0
2015-08-31 12:30:00,30.55,30.61,30.54,30.6,58394.0,27.4171,27.471,27.4082,27.462,58394.0
2015-08-31 12:40:00,30.6,30.61,30.52,30.53,46648.0,27.462,27.471,27.3902,27.3992,46648.0
2015-08-31 12:50:00,30.53,30.53,30.44,30.48,62471.0,27.3992,27.3992,27.3184,27.3543,62471.0
2015-08-31 13:00:00,30.48,30.54,30.48,30.5,35825.0,27.3543,27.4082,27.3543,27.3723,35825.0
2015-08-31 13:10:00,30.49,30.52,30.47,30.5,39333.0,27.3633,27.3902,27.3453,27.3723,39333.0
2015-08-31 13:20:00,30.5,30.52,30.43,30.49,90852.0,27.3723,27.3902,27.3094,27.3633,90852.0
2015-08-31 13:30:00,30.49,30.49,30.42,30.45,82262.0,27.3633,27.3633,27.3005,27.3274,82262.0
2015-08-31 13:40:00,30.45,30.48,30.43,30.43,81642.0,27.3274,27.3543,27.3094,27.3094,81642.0
2015-08-31 13:50:00,30.43,30.43,30.39,30.4,30400.0,27.3094,27.3094,27.2735,27.2825,30400.0
2015-08-31 14:00:00,30.41,30.45,30.36,30.36,38091.0,27.2915,27.3274,27.2466,27.2466,38091.0
2015-08-31 14:10:00,30.36,30.36,30.26,30.28,63128.0,27.2466,27.2466,27.1569,27.1748,63128.0
2015-08-31 14:20:00,30.28,30.32,30.26,30.28,85028.0,27.1748,27.2107,27.1569,27.1748,85028.0
2015-08-31 14:30:00,30.28,30.36,30.26,30.3,49599.0,27.1748,27.2466,27.1569,27.1928,49599.0
2015-08-31 14:40:00,30.3,30.33,30.25,30.28,46287.0,27.1928,27.2197,27.1479,27.1748,46287.0
2015-08-31 14:50:00,30.28,30.32,30.23,30.28,87865.0,27.1748,27.2107,27.13,27.1748,87865.0
2015-08-31 15:00:00,30.28,30.35,30.27,30.34,278181.0,27.1748,27.2377,27.1659,27.2287,278181.0
2015-08-31 15:10:00,30.34,30.4,30.31,30.33,105634.0,27.2287,27.2825,27.2018,27.2197,105634.0
2015-08-31 15:20:00,30.32,30.37,30.27,30.31,173287.0,27.2107,27.2556,27.1659,27.2018,173287.0
2015-08-31 15:30:00,30.3,30.48,30.3,30.39,178921.0,27.1928,27.3543,27.1928,27.2735,178921.0
2015-08-31 15:40:00,30.4,30.55,30.39,30.49,251154.0,27.2825,27.4171,27.2735,27.3633,251154.0
2015-08-31 15:50:00,30.49,30.51,30.37,30.37,505623.0,27.3633,27.3812,27.2556,27.2556,505623.0
2015-09-01 09:30:00,29.64,29.99,29.55,29.99,194332.0,26.6005,26.9146,26.5197,26.9146,194332.0
2015-09-01 09:40:00,29.96,30.17,29.88,29.94,125761.0,26.8876,27.0761,26.8158,26.8697,125761.0
2015-09-01 09:50:00,29.93,29.98,29.76,29.77,78843.0,26.8607,26.9056,26.7082,26.7171,78843.0
2015-09-01 10:00:00,29.77,29.78,29.58,29.65,125682.0,26.7171,26.7261,26.5466,26.6094,125682.0
2015-09-01 10:10:00,29.65,29.77,29.61,29.71,128917.0,26.6094,26.7171,26.5735,26.6633,128917.0
2015-09-01 10:20:00,29.72,29.85,29.65,29.82,66665.0,26.6723,26.7889,26.6094,26.762,66665.0
2015-09-01 10:30:00,29.81,29.93,29.73,29.79,123780.0,26.753,26.8607,26.6812,26.7351,123780.0
2015-09-01 10:40:00,29.8,29.81,29.64,29.67,60937.0,26.7441,26.753,26.6005,26.6274,60937.0
2015-09-01 10:50:00,29.66,29.68,29.56,29.63,84697.0,26.6184,26.6364,26.5287,26.5915,84697.0
2015-09-01 11:00:00,29.65,29.72,29.56,29.72,52953.0,26.6094,26.6723,26.5287,26.6723,52953.0
2015-09-01 11:10:00,29.71,29.77,29.68,29.73,43452.0,26.6633,26.7171,26.6364,26.6812,43452.0
2015-09-01 11:20:00,29.73,29.77,29.58,29.6,58350.0,26.6812,26.7171,26.5466,26.5646,58350.0
2015-09-01 11:30:00,29.59,29.69,29.56,29.65,52433.0,26.5556,26.6453,26.5287,26.6094,52433.0
2015-09-01 11:40:00,29.65,29.68,29.58,29.68,42866.0,26.6094,26.6364,26.5466,26.6364,42866.0
2015-09-01 11:50:00,29.67,29.67,29.58,29.59,31356.0,26.6274,26.6274,26.5466,26.5556,31356.0
2015-09-01 12:00:00,29.59,29.6,29.46,29.51,87546.0,26.5556,26.5646,26.4389,26.4838,87546.0
2015-09-01 12:10:00,29.5,29.55,29.48,29.54,44121.0,26.4748,26.5197,26.4569,26.5107,44121.0
2015-09-01 12:20:00,29.54,29.54,29.49,29.51,99667.0,26.5107,26.5107,26.4658,26.4838,99667.0
2015-09-01 12:30:00,29.5,29.53,29.46,29.52,64876.0,26.4748,26.5017,26.4389,26.4928,64876.0
2015-09-01 12:40:00,29.52,29.53,29.38,29.41,58826.0,26.4928,26.5017,26.3671,26.394,58826.0
2015-09-01 12:50:00,29.41,29.45,29.36,29.42,43742.0,26.394,26.4299,26.3492,26.403,43742.0
2015-09-01 13:00:00,29.41,29.55,29.4,29.45,82003.0,26.394,26.5197,26.3851,26.4299,82003.0
2015-09-01 13:10:00,29.45,29.5,29.39,29.43,73449.0,26.4299,26.4748,26.3761,26.412,73449.0
2015-09-01 13:20:00,29.43,29.59,29.42,29.58,70165.0,26.412,26.5556,26.403,26.5466,70165.0
2015-09-01 13:30:00,29.57,29.61,29.53,29.56,49343.0,26.5376,26.5735,26.5017,26.5287,49343.0
2015-09-01 13:40:00,29.56,29.62,29.52,29.6,57819.0,26.5287,26.5825,26.4928,26.5646,57819.0
2015-09-01 13:50:00,29.6,29.63,29.57,29.62,69721.0,26.5646,26.5915,26.5376,26.5825,69721.0
2015-09-01 14:00:00,29.62,29.63,29.47,29.52,72227.0,26.5825,26.5915,26.4479,26.4928,72227.0
2015-09-01 14:10:00,29.51,29.55,29.48,29.51,141729.0,26.4838,26.5197,26.4569,26.4838,141729.0
2015-09-01 14:20:00,29.5,29.61,29.48,29.58,61835.0,26.4748,26.5735,26.4569,26.5466,61835.0
2015-09-01 14:30:00,29.58,29.75,29.55,29.75,77951.0,26.5466,26.6992,26.5197,26.6992,77951.0
2015-09-01 14:40:00,29.75,29.76,29.66,29.69,98535.0,26.6992,26.7082,26.6184,26.6453,98535.0
2015-09-01 14:50:00,29.7,29.75,29.64,29.69,122507.0,26.6543,26.6992,26.6005,26.6453,122507.0
2015-09-01 15:00:00,29.69,29.72,29.59,29.65,116031.0,26.6453,26.6723,26.5556,26.6094,116031.0
2015-09-01 15:10:00,29.65,29.72,29.62,29.66,89318.0,26.6094,26.6723,26.5825,26.6184,89318.0
2015-09-01 15:20:00,29.65,29.73,29.56,29.59,184571.0,26.6094,26.6812,26.5287,26.5556,184571.0
2015-09-01 15:30:00,29.58,29.63,29.51,29.52,175479.0,26.5466,26.5915,26.4838,26.4928,175479.0
2015-09-01 15:40:00,29.52,29.6,29.4,29.57,426674.0,26.4928,26.5646,26.3851,26.5376,426674.0
2015-09-01 15:50:00,29.56,29.74,29.56,29.65,745944.0,26.5287,26.6902,26.5287,26.6094,745944.0
2015-09-02 09:30:00,29.99,30.0,29.67,29.91,201004.0,26.9146,26.9235,26.6274,26.8428,201004.0
2015-09-02 09:40:00,29.91,29.96,29.68,29.84,102304.0,26.8428,26.8876,26.6364,26.78,102304.0
2015-09-02 09:50:00,29.84,29.89,29.69,29.7,58199.0,26.78,26.8248,26.6453,26.6543,58199.0
2015-09-02 10:00:00,29.7,29.89,29.68,29.85,106752.0,26.6543,26.8248,26.6364,26.7889,106752.0
2015-09-02 10:10:00,29.85,29.91,29.67,29.67,52188.0,26.7889,26.8428,26.6274,26.6274,52188.0
2015-09-02 10:20:00,29.67,29.74,29.61,29.62,94338.0,26.6274,26.6902,26.5735,26.5825,94338.0
2015-09-02 10:30:00,29.62,29.68,29.55,29.62,94709.0,26.5825,26.6364,26.5197,26.5825,94709.0
2015-09-02 10:40:00,29.62,29.7,29.57,29.58,37014.0,26.5825,26.6543,26.5376,26.5466,37014.0
2015-09-02 10:50:00,29.58,29.69,29.57,29.68,37628.0,26.5466,26.6453,26.5376,26.6364,37628.0
2015-09-02 11:00:00,29.68,29.8,29.68,29.76,185164.0,26.6364,26.7441,26.6364,26.7082,185164.0
2015-09-02 11:10:00,29.77,29.77,29.67,29.77,45260.0,26.7171,26.7171,26.6274,26.7171,45260.0
2015-09-02 11:20:00,29.76,29.81,29.72,29.81,51671.0,26.7082,26.753,26.6723,26.753,51671.0
2015-09-02 11:30:00,29.81,29.82,29.63,29.66,105324.0,26.753,26.762,26.5915,26.6184,105324.0
2015-09-02 11:40:00,29.66,29.75,29.64,29.68,34020.0,26.6184,26.6992,26.6005,26.6364,34020.0
2015-09-02 11:50:00,29.67,29.73,29.62,29.73,50067.0,26.6274,26.6812,26.5825,26.6812,50067.0
2015-09-02 12:00:00,29.73,29.77,29.69,29.73,71603.0,26.6812,26.7171,26.6453,26.6812,71603.0
2015-09-02 12:10:00,29.73,29.83,29.7,29.83,39599.0,26.6812,26.771,26.6543,26.771,39599.0
2015-09-02 12:20:00,29.83,29.96,29.82,29.92,65160.0,26.771,26.8876,26.762,26.8517,65160.0
2015-09-02 12:30:00,29.92,30.04,29.92,30.04,53991.0,26.8517,26.9594,26.8517,26.9594,53991.0
2015-09-02 12:40:00,30.03,30.1,29.98,30.08,48649.0,26.9505,27.0133,26.9056,26.9953,48649.0
2015-09-02 12:50:00,30.07,30.11,30.0,30.1,60426.0,26.9864,27.0223,26.9235,27.0133,60426.0
2015-09-02 13:00:00,30.12,30.12,30.0,30.03,43591.0,27.0312,27.0312,26.9235,26.9505,43591.0
2015-09-02 13:10:00,30.04,30.14,30.04,30.09,77261.0,26.9594,27.0492,26.9594,27.0043,77261.0
2015-09-02 13:20:00,30.09,30.19,30.08,30.19,49846.0,27.0043,27.0941,26.9953,27.0941,49846.0
2015-09-02 13:30:00,30.18,30.18,30.1,30.1,54168.0,27.0851,27.0851,27.0133,27.0133,54168.0
2015-09-02 13:40:00,30.11,30.19,30.11,30.16,35799.0,27.0223,27.0941,27.0223,27.0671,35799.0
2015-09-02 13:50:00,30.16,30.16,30.09,30.11,35865.0,27.0671,27.0671,27.0043,27.0223,35865.0
2015-09-02 14:00:00,30.12,30.19,30.1,30.15,81714.0,27.0312,27.0941,27.0133,27.0582,81714.0
2015-09-02 14:10:00,30.16,30.29,30.16,30.27,66929.0,27.0671,27.1838,27.0671,27.1659,66929.0
2015-09-02 14:20:00,30.27,30.35,30.26,30.31,73770.0,27.1659,27.2377,27.1569,27.2018,73770.0
2015-09-02 14:30:00,30.32,30.35,30.24,30.32,188118.0,27.2107,27.2377,27.1389,27.2107,188118.0
2015-09-02 14:40:00,30.33,30.33,30.17,30.23,102304.0,27.2197,27.2197,27.0761,27.13,102304.0
2015-09-02 14:50:00,30.23,30.34,30.23,30.34,63144.0,27.13,27.2287,27.13,27.2287,63144.0
2015-09-02 15:00:00,30.33,30.39,30.32,30.34,101760.0,27.2197,27.2735,27.2107,27.2287,101760.0
2015-09-02 15:10:00,30.34,30.39,30.27,30.35,127135.0,27.2287,27.2735,27.1659,27.2377,127135.0
2015-09-02 15:20:00,30.35,30.43,30.34,30.43,149645.0,27.2377,27.3094,27.2287,27.3094,149645.0
2015-09-02 15:30:00,30.42,30.57,30.41,30.54,333507.0,27.3005,27.4351,27.2915,27.4082,333507.0
2015-09-02 15:40:00,30.53,30.61,30.51,30.55,338881.0,27.3992,27.471,27.3812,27.4171,338881.0
2015-09-02 15:50:00,30.56,30.68,30.55,30.68,431442.0,27.4261,27.5338,27.4171,27.5338,431442.0
2015-09-03 09:30:00,31.14,31.42,30.82,31.39,354879.0,27.9466,28.1979,27.6595,28.171,354879.0
2015-09-03 09:40:00,31.38,31.39,31.0,31.03,257009.0,28.162,28.171,27.821,27.8479,257009.0
2015-09-03 09:50:00,31.04,31.13,30.98,31.0,113678.0,27.8569,27.9377,27.803,27.821,113678.0
2015-09-03 10:00:00,31.02,31.18,31.0,31.15,98051.0,27.8389,27.9825,27.821,27.9556,98051.0
2015-09-03 10:10:00,31.15,31.21,31.1,31.21,81677.0,27.9556,28.0095,27.9107,28.0095,81677.0
2015-09-03 10:20:00,31.22,31.26,31.14,31.2,62652.0,28.0184,28.0543,27.9466,28.0005,62652.0
2015-09-03 10:30:00,31.21,31.24,31.17,31.21,115572.0,28.0095,28.0364,27.9736,28.0095,115572.0
2015-09-03 10:40:00,31.23,31.35,31.23,31.33,115947.0,28.0274,28.1351,28.0274,28.1172,115947.0
2015-09-03 10:50:00,31.33,31.38,31.28,31.36,66731.0,28.1172,28.162,28.0723,28.1441,66731.0
2015-09-03 11:00:00,31.37,31.39,31.3,31.32,76340.0,28.1531,28.171,28.0902,28.1082,76340.0
2015-09-03 11:10:00,31.33,31.35,31.24,31.28,104129.0,28.1172,28.1351,28.0364,28.0723,104129.0
2015-09-03 11:20:00,31.3,31.33,31.24,31.31,61726.0,28.0902,28.1172,28.0364,28.0992,61726.0
2015-09-03 11:30:00,31.31,31.36,31.29,31.34,65383.0,28.0992,28.1441,28.0813,28.1261,65383.0
2015-09-03 11:40:00,31.34,31.4,31.34,31.35,101022.0,28.1261,28.18,28.1261,28.1351,101022.0
2015-09-03 11:50:00,31.35,31.37,31.3,31.37,54962.0,28.1351,28.1531,28.0902,28.1531,54962.0
2015-09-03 12:00:00,31.36,31.38,31.34,31.38,26790.0,28.1441,28.162,28.1261,28.162,26790.0
2015-09-03 12:10:00,31.38,31.38,31.31,31.35,55249.0,28.162,28.162,28.0992,28.1351,55249.0
2015-09-03 12:20:00,31.36,31.36,31.29,31.3,37309.0,28.1441,28.1441,28.0813,28.0902,37309.0
2015-09-03 12:30:00,31.3,31.31,31.18,31.18,70357.0,28.0902,28.0992,27.9825,27.9825,70357.0
2015-09-03 12:40:00,31.18,31.29,31.18,31.26,114340.0,27.9825,28.0813,27.9825,28.0543,114340.0
2015-09-03 12:50:00,31.26,31.27,31.2,31.23,43076.0,28.0543,28.0633,28.0005,28.0274,43076.0
2015-09-03 13:00:00,31.22,31.22,31.09,31.12,103384.0,28.0184,28.0184,27.9018,27.9287,103384.0
2015-09-03 13:10:00,31.13,31.22,31.08,31.21,80429.0,27.9377,28.0184,27.8928,28.0095,80429.0
2015-09-03 13:20:00,31.22,31.25,31.18,31.22,107857.0,28.0184,28.0454,27.9825,28.0184,107857.0
2015-09-03 13:30:00,31.22,31.23,31.17,31.19,103337.0,28.0184,28.0274,27.9736,27.9915,103337.0
2015-09-03 13:40:00,31.19,31.22,31.13,31.22,55000.0,27.9915,28.0184,27.9377,28.0184,55000.0
2015-09-03 13:50:00,31.22,31.23,31.12,31.16,167318.0,28.0184,28.0274,27.9287,27.9646,167318.0
2015-09-03 14:00:00,31.16,31.23,31.15,31.16,101282.0,27.9646,28.0274,27.9556,27.9646,101282.0
2015-09-03 14:10:00,31.16,31.22,31.15,31.22,87463.0,27.9646,28.0184,27.9556,28.0184,87463.0
2015-09-03 14:20:00,31.22,31.26,31.19,31.26,60226.0,28.0184,28.0543,27.9915,28.0543,60226.0
2015-09-03 14:30:00,31.25,31.32,31.23,31.32,74892.0,28.0454,28.1082,28.0274,28.1082,74892.0
2015-09-03 14:40:00,31.32,31.4,31.29,31.34,117123.0,28.1082,28.18,28.0813,28.1261,117123.0
2015-09-03 14:50:00,31.34,31.34,31.23,31.29,93212.0,28.1261,28.1261,28.0274,28.0813,93212.0
2015-09-03 15:00:00,31.29,31.31,31.24,31.25,121310.0,28.0813,28.0992,28.0364,28.0454,121310.0
2015-09-03 15:10:00,31.26,31.35,31.25,31.31,143835.0,28.0543,28.1351,28.0454,28.0992,143835.0
2015-09-03 15:20:00,31.32,31.36,31.24,31.27,209428.0,28.1082,28.1441,28.0364,28.0633,209428.0
2015-09-03 15:30:00,31.26,31.27,31.13,31.19,245086.0,28.0543,28.0633,27.9377,27.9915,245086.0
2015-09-03 15:40:00,31.18,31.33,31.15,31.26,309117.0,27.9825,28.1172,27.9556,28.0543,309117.0
2015-09-03 15:50:00,31.27,31.36,31.24,31.27,559504.0,28.0633,28.1441,28.0364,28.0633,559504.0
2015-09-04 09:30:00,30.78,30.92,30.64,30.83,175665.0,27.6236,27.7492,27.4979,27.6684,175665.0
2015-09-04 09:40:00,30.83,30.97,30.77,30.85,133247.0,27.6684,27.7941,27.6146,27.6864,133247.0
2015-09-04 09:50:00,30.83,30.83,30.72,30.81,79163.0,27.6684,27.6684,27.5697,27.6505,79163.0
2015-09-04 10:00:00,30.81,30.86,30.76,30.86,82972.0,27.6505,27.6954,27.6056,27.6954,82972.0
2015-09-04 10:10:00,30.86,30.88,30.75,30.77,45559.0,27.6954,27.7133,27.5966,27.6146,45559.0
2015-09-04 10:20:00,30.75,30.87,30.73,30.86,47558.0,27.5966,27.7043,27.5787,27.6954,47558.0
2015-09-04 10:30:00,30.86,30.93,30.83,30.92,73957.0,27.6954,27.7582,27.6684,27.7492,73957.0
2015-09-04 10:40:00,30.92,30.94,30.82,30.82,53122.0,27.7492,27.7671,27.6595,27.6595,53122.0
2015-09-04 10:50:00,30.81,30.9,30.79,30.87,74144.0,27.6505,27.7312,27.6325,27.7043,74144.0
2015-09-04 11:00:00,30.87,30.9,30.79,30.81,52688.0,27.7043,27.7312,27.6325,27.6505,52688.0
2015-09-04 11:10:00,30.8,30.84,30.77,30.79,41044.0,27.6415,27.6774,27.6146,27.6325,41044.0
2015-09-04 11:20:00,30.79,30.81,30.74,30.76,59185.0,27.6325,27.6505,27.5877,27.6056,59185.0
2015-09-04 11:30:00,30.76,30.76,30.65,30.67,51722.0,27.6056,27.6056,27.5069,27.5248,51722.0
2015-09-04 11:40:00,30.67,30.75,30.65,30.73,43582.0,27.5248,27.5966,27.5069,27.5787,43582.0
2015-09-04 11:50:00,30.74,30.74,30.66,30.66,54041.0,27.5877,27.5877,27.5159,27.5159,54041.0
2015-09-04 12:00:00,30.66,30.67,30.6,30.66,39684.0,27.5159,27.5248,27.462,27.5159,39684.0
2015-09-04 12:10:00,30.66,30.66,30.56,30.57,41451.0,27.5159,27.5159,27.4261,27.4351,41451.0
2015-09-04 12:20:00,30.57,30.6,30.49,30.52,65814.0,27.4351,27.462,27.3633,27.3902,65814.0
2015-09-04 12:30:00,30.53,30.64,30.5,30.61,66722.0,27.3992,27.4979,27.3723,27.471,66722.0
2015-09-04 12:40:00,30.6,30.62,30.55,30.61,55524.0,27.462,27.48,27.4171,27.471,55524.0
2015-09-04 12:50:00,30.6,30.62,30.56,30.57,32131.0,27.462,27.48,27.4261,27.4351,32131.0
2015-09-04 13:00:00,30.57,30.57,30.49,30.53,49186.0,27.4351,27.4351,27.3633,27.3992,49186.0
2015-09-04 13:10:00,30.53,30.57,30.52,30.52,50300.0,27.3992,27.4351,27.3902,27.3902,50300.0
2015-09-04 13:20:00,30.52,30.52,30.41,30.47,56160.0,27.3902,27.3902,27.2915,27.3453,56160.0
2015-09-04 13:30:00,30.46,30.52,30.46,30.5,44905.0,27.3364,27.3902,27.3364,27.3723,44905.0
2015-09-04 13:40:00,30.5,30.51,30.46,30.48,44805.0,27.3723,27.3812,27.3364,27.3543,44805.0
2015-09-04 13:50:00,30.48,30.53,30.46,30.48,43765.0,27.3543,27.3992,27.3364,27.3543,43765.0
2015-09-04 14:00:00,30.47,30.48,30.4,30.44,57253.0,27.3453,27.3543,27.2825,27.3184,57253.0
2015-09-04 14:10:00,30.43,30.47,30.4,30.42,281275.0,27.3094,27.3453,27.2825,27.3005,281275.0
2015-09-04 14:20:00,30.43,30.43,30.36,30.41,81746.0,27.3094,27.3094,27.2466,27.2915,81746.0
2015-09-04 14:30:00,30.41,30.42,30.29,30.36,182783.0,27.2915,27.3005,27.1838,27.2466,182783.0
2015-09-04 14:40:00,30.37,30.45,30.36,30.43,50702.0,27.2556,27.3274,27.2466,27.3094,50702.0
2015-09-04 14:50:00,30.43,30.43,30.38,30.42,44230.0,27.3094,27.3094,27.2646,27.3005,44230.0
2015-09-04 15:00:00,30.44,30.49,30.42,30.47,88070.0,27.3184,27.3633,27.3005,27.3453,88070.0
2015-09-04 15:10:00,30.46,30.47,30.4,30.42,81762.0,27.3364,27.3453,27.2825,27.3005,81762.0
2015-09-04 15:20:00,30.42,30.44,30.37,30.39,126010.0,27.3005,27.3184,27.2556,27.2735,126010.0
2015-09-04 15:30:00,30.39,30.47,30.37,30.43,648537.0,27.2735,27.3453,27.2556,27.3094,648537.0
2015-09-04 15:40:00,30.43,30.48,30.4,30.47,711381.0,27.3094,27.3543,27.2825,27.3453,711381.0
2015-09-04 15:50:00,30.47,30.51,30.38,30.38,675503.0,27.3453,27.3812,27.2646,27.2646,675503.0
2015-09-08 09:30:00,30.95,31.0,30.69,30.77,153738.0,27.7761,27.821,27.5428,27.6146,153738.0
2015-09-08 09:40:00,30.77,30.99,30.75,30.93,131801.0,27.6146,27.812,27.5966,27.7582,131801.0
2015-09-08 09:50:00,30.94,30.97,30.85,30.88,85580.0,27.7671,27.7941,27.6864,27.7133,85580.0
2015-09-08 10:00:00,30.88,30.92,30.78,30.79,42942.0,27.7133,27.7492,27.6236,27.6325,42942.0
2015-09-08 10:10:00,30.79,30.83,30.77,30.81,67194.0,27.6325,27.6684,27.6146,27.6505,67194.0
2015-09-08 10:20:00,30.81,30.93,30.8,30.92,98970.0,27.6505,27.7582,27.6415,27.7492,98970.0
2015-09-08 10:30:00,30.92,30.93,30.85,30.9,57430.0,27.7492,27.7582,27.6864,27.7312,57430.0
2015-09-08 10:40:00,30.9,30.9,30.81,30.88,140628.0,27.7312,27.7312,27.6505,27.7133,140628.0
2015-09-08 10:50:00,30.87,30.92,30.83,30.9,65550.0,27.7043,27.7492,27.6684,27.7312,65550.0
2015-09-08 11:00:00,30.89,30.9,30.82,30.85,58125.0,27.7223,27.7312,27.6595,27.6864,58125.0
2015-09-08 11:10:00,30.86,30.87,30.81,30.83,90768.0,27.6954,27.7043,27.6505,27.6684,90768.0
2015-09-08 11:20:00,30.83,30.87,30.81,30.84,89705.0,27.6684,27.7043,27.6505,27.6774,89705.0
2015-09-08 11:30:00,30.84,30.86,30.81,30.81,72097.0,27.6774,27.6954,27.6505,27.6505,72097.0
2015-09-08 11:40:00,30.81,30.86,30.79,30.85,127719.0,27.6505,27.6954,27.6325,27.6864,127719.0
2015-09-08 11:50:00,30.85,30.92,30.83,30.92,210430.0,27.6864,27.7492,27.6684,27.7492,210430.0
2015-09-08 12:00:00,30.91,30.94,30.89,30.9,391576.0,27.7402,27.7671,27.7223,27.7312,391576.0
2015-09-08 12:10:00,30.9,31.03,30.89,30.99,70472.0,27.7312,27.8479,27.7223,27.812,70472.0
2015-09-08 12:20:00,30.98,31.11,30.98,31.09,153529.0,27.803,27.9197,27.803,27.9018,153529.0
2015-09-08 12:30:00,31.1,31.12,31.05,31.1,171942.0,27.9107,27.9287,27.8659,27.9107,171942.0
2015-09-08 12:40:00,31.09,31.12,31.04,31.09,218041.0,27.9018,27.9287,27.8569,27.9018,218041.0
2015-09-08 12:50:00,31.09,31.1,31.04,31.06,74767.0,27.9018,27.9107,27.8569,27.8748,74767.0
2015-09-08 13:00:00,31.07,31.07,30.97,31.03,101321.0,27.8838,27.8838,27.7941,27.8479,101321.0
2015-09-08 13:10:00,31.02,31.06,31.01,31.04,46774.0,27.8389,27.8748,27.83,27.8569,46774.0
2015-09-08 13:20:00,31.03,31.05,30.98,31.01,85560.0,27.8479,27.8659,27.803,27.83,85560.0
2015-09-08 13:30:00,31.01,31.04,30.97,31.03,110250.0,27.83,27.8569,27.7941,27.8479,110250.0
2015-09-08 13:40:00,31.03,31.04,31.02,31.03,74110.0,27.8479,27.8569,27.8389,27.8479,74110.0
2015-09-08 13:50:00,31.04,31.14,31.03,31.14,94274.0,27.8569,27.9466,27.8479,27.9466,94274.0
2015-09-08 14:00:00,31.14,31.23,31.11,31.23,157479.0,27.9466,28.0274,27.9197,28.0274,157479.0
2015-09-08 14:10:00,31.23,31.24,31.18,31.22,188783.0,28.0274,28.0364,27.9825,28.0184,188783.0
2015-09-08 14:20:00,31.23,31.3,31.23,31.27,51582.0,28.0274,28.0902,28.0274,28.0633,51582.0
2015-09-08 14:30:00,31.28,31.34,31.24,31.33,49292.0,28.0723,28.1261,28.0364,28.1172,49292.0
2015-09-08 14:40:00,31.33,31.35,31.28,31.29,87456.0,28.1172,28.1351,28.0723,28.0813,87456.0
2015-09-08 14:50:00,31.29,31.35,31.28,31.32,65800.0,28.0813,28.1351,28.0723,28.1082,65800.0
2015-09-08 15:00:00,31.32,31.35,31.29,31.33,65976.0,28.1082,28.1351,28.0813,28.1172,65976.0
2015-09-08 15:10:00,31.33,31.36,31.32,31.36,78248.0,28.1172,28.1441,28.1082,28.1441,78248.0
2015-09-08 15:20:00,31.35,31.39,31.3,31.38,105124.0,28.1351,28.171,28.0902,28.162,105124.0
2015-09-08 15:30:00,31.39,31.44,31.37,31.43,108397.0,28.171,28.2159,28.1531,28.2069,108397.0
2015-09-08 15:40:00,31.43,31.48,31.42,31.48,165226.0,28.2069,28.2518,28.1979,28.2518,165226.0
2015-09-08 15:50:00,31.48,31.5,31.45,31.48,259378.0,28.2518,28.2697,28.2248,28.2518,259378.0
2015-09-09 09:30:00,31.87,31.91,31.31,31.32,216576.0,28.6018,28.6377,28.0992,28.1082,216576.0
2015-09-09 09:40:00,31.32,31.35,30.91,30.94,225732.0,28.1082,28.1351,27.7402,27.7671,225732.0
2015-09-09 09:50:00,30.94,30.97,30.86,30.91,208962.0,27.7671,27.7941,27.6954,27.7402,208962.0
2015-09-09 10:00:00,30.91,30.99,30.82,30.84,117649.0,27.7402,27.812,27.6595,27.6774,117649.0
2015-09-09 10:10:00,30.83,30.93,30.81,30.91,173413.0,27.6684,27.7582,27.6505,27.7402,173413.0
2015-09-09 10:20:00,30.91,31.18,30.88,31.17,173061.0,27.7402,27.9825,27.7133,27.9736,173061.0
2015-09-09 10:30:00,31.17,31.19,31.02,31.08,114663.0,27.9736,27.9915,27.8389,27.8928,114663.0
2015-09-09 10:40:00,31.07,31.18,31.04,31.15,84645.0,27.8838,27.9825,27.8569,27.9556,84645.0
2015-09-09 10:50:00,31.14,31.16,31.09,31.15,68267.0,27.9466,27.9646,27.9018,27.9556,68267.0
2015-09-09 11:00:00,31.16,31.25,31.15,31.24,95691.0,27.9646,28.0454,27.9556,28.0364,95691.0
2015-09-09 11:10:00,31.24,31.38,31.24,31.33,142888.0,28.0364,28.162,28.0364,28.1172,142888.0
2015-09-09 11:20:00,31.33,31.35,31.28,31.35,45491.0,28.1172,28.1351,28.0723,28.1351,45491.0
2015-09-09 11:30:00,31.36,31.44,31.35,31.38,47905.0,28.1441,28.2159,28.1351,28.162,47905.0
2015-09-09 11:40:00,31.37,31.39,31.31,31.36,53998.0,28.1531,28.171,28.0992,28.1441,53998.0
2015-09-09 11:50:00,31.36,31.45,31.32,31.45,59064.0,28.1441,28.2248,28.1082,28.2248,59064.0
2015-09-09 12:00:00,31.45,31.5,31.42,31.5,63266.0,28.2248,28.2697,28.1979,28.2697,63266.0
2015-09-09 12:10:00,31.5,31.59,31.5,31.59,99816.0,28.2697,28.3505,28.2697,28.3505,99816.0
2015-09-09 12:20:00,31.59,31.63,31.51,31.6,105847.0,28.3505,28.3864,28.2787,28.3595,105847.0
2015-09-09 12:30:00,31.61,31.65,31.55,31.59,129321.0,28.3684,28.4043,28.3146,28.3505,129321.0
2015-09-09 12:40:00,31.59,31.66,31.58,31.62,111612.0,28.3505,28.4133,28.3415,28.3774,111612.0
2015-09-09 12:50:00,31.61,31.63,31.58,31.62,56171.0,28.3684,28.3864,28.3415,28.3774,56171.0
2015-09-09 13:00:00,31.62,31.65,31.58,31.61,49075.0,28.3774,28.4043,28.3415,28.3684,49075.0
2015-09-09 13:10:00,31.6,31.64,31.59,31.63,48431.0,28.3595,28.3954,28.3505,28.3864,48431.0
2015-09-09 13:20:00,31.63,31.64,31.47,31.51,54000.0,28.3864,28.3954,28.2428,28.2787,54000.0
2015-09-09 13:30:00,31.5,31.5,31.4,31.4,55424.0,28.2697,28.2697,28.18,28.18,55424.0
2015-09-09 13:40:00,31.4,31.43,31.36,31.36,73743.0,28.18,28.2069,28.1441,28.1441,73743.0
2015-09-09 13:50:00,31.36,31.37,31.23,31.26,84937.0,28.1441,28.1531,28.0274,28.0543,84937.0
2015-09-09 14:00:00,31.26,31.29,31.23,31.28,88254.0,28.0543,28.0813,28.0274,28.0723,88254.0
2015-09-09 14:10:00,31.29,31.39,31.28,31.35,95750.0,28.0813,28.171,28.0723,28.1351,95750.0
2015-09-09 14:20:00,31.35,31.35,31.25,31.29,99733.0,28.1351,28.1351,28.0454,28.0813,99733.0
2015-09-09 14:30:00,31.29,31.3,31.24,31.25,66163.0,28.0813,28.0902,28.0364,28.0454,66163.0
2015-09-09 14:40:00,31.26,31.26,31.12,31.17,84597.0,28.0543,28.0543,27.9287,27.9736,84597.0
2015-09-09 14:50:00,31.18,31.26,31.17,31.23,74978.0,27.9825,28.0543,27.9736,28.0274,74978.0
2015-09-09 15:00:00,31.23,31.33,31.17,31.31,90823.0,28.0274,28.1172,27.9736,28.0992,90823.0
2015-09-09 15:10:00,31.31,31.32,31.21,31.27,140129.0,28.0992,28.1082,28.0095,28.0633,140129.0
2015-09-09 15:20:00,31.27,31.29,31.12,31.15,120788.0,28.0633,28.0813,27.9287,27.9556,120788.0
2015-09-09 15:30:00,31.14,31.15,31.02,31.06,219385.0,27.9466,27.9556,27.8389,27.8748,219385.0
2015-09-09 15:40:00,31.05,31.05,30.89,30.92,292009.0,27.8659,27.8659,27.7223,27.7492,292009.0
2015-09-09 15:50:00,30.92,30.95,30.83,30.94,312311.0,27.7492,27.7761,27.6684,27.7671,312311.0
2015-09-10 09:30:00,30.64,30.66,29.92,30.23,667938.0,27.4979,27.5159,26.8517,27.13,667938.0
2015-09-10 09:40:00,30.23,30.41,30.19,30.25,213334.0,27.13,27.2915,27.0941,27.1479,213334.0
2015-09-10 09:50:00,30.24,30.29,30.15,30.22,147450.0,27.1389,27.1838,27.0582,27.121,147450.0
2015-09-10 10:00:00,30.23,30.27,30.06,30.06,141353.0,27.13,27.1659,26.9774,26.9774,141353.0
2015-09-10 10:10:00,30.06,30.06,29.82,29.96,314369.0,26.9774,26.9774,26.762,26.8876,314369.0
2015-09-10 10:20:00,29.95,30.14,29.89,30.13,182965.0,26.8787,27.0492,26.8248,27.0402,182965.0
2015-09-10 10:30:00,30.13,30.48,30.13,30.43,124543.0,27.0402,27.3543,27.0402,27.3094,124543.0
2015-09-10 10:40:00,30.43,30.51,30.4,30.49,93935.0,27.3094,27.3812,27.2825,27.3633,93935.0
2015-09-10 10:50:00,30.5,30.55,30.27,30.27,237689.0,27.3723,27.4171,27.1659,27.1659,237689.0
2015-09-10 11:00:00,30.28,30.4,30.25,30.25,94262.0,27.1748,27.2825,27.1479,27.1479,94262.0
2015-09-10 11:10:00,30.26,30.36,30.2,30.2,98420.0,27.1569,27.2466,27.103,27.103,98420.0
2015-09-10 11:20:00,30.21,30.29,30.12,30.29,88509.0,27.112,27.1838,27.0312,27.1838,88509.0
2015-09-10 11:30:00,30.29,30.32,30.22,30.31,122447.0,27.1838,27.2107,27.121,27.2018,122447.0
2015-09-10 11:40:00,30.31,30.4,30.29,30.32,79577.0,27.2018,27.2825,27.1838,27.2107,79577.0
2015-09-10 11:50:00,30.33,30.45,30.28,30.42,75573.0,27.2197,27.3274,27.1748,27.3005,75573.0
2015-09-10 12:00:00,30.42,30.61,30.41,30.6,159659.0,27.3005,27.471,27.2915,27.462,159659.0
2015-09-10 12:10:00,30.59,30.62,30.51,30.51,108918.0,27.453,27.48,27.3812,27.3812,108918.0
2015-09-10 12:20:00,30.51,30.56,30.46,30.55,113587.0,27.3812,27.4261,27.3364,27.4171,113587.0
2015-09-10 12:30:00,30.55,30.62,30.5,30.58,64216.0,27.4171,27.48,27.3723,27.4441,64216.0
2015-09-10 12:40:00,30.59,30.63,30.55,30.61,37632.0,27.453,27.4889,27.4171,27.471,37632.0
2015-09-10 12:50:00,30.61,30.61,30.53,30.56,38786.0,27.471,27.471,27.3992,27.4261,38786.0
2015-09-10 13:00:00,30.56,30.58,30.53,30.54,34746.0,27.4261,27.4441,27.3992,27.4082,34746.0
2015-09-10 13:10:00,30.53,30.58,30.53,30.58,36679.0,27.3992,27.4441,27.3992,27.4441,36679.0
2015-09-10 13:20:00,30.58,30.67,30.54,30.65,122673.0,27.4441,27.5248,27.4082,27.5069,122673.0
2015-09-10 13:30:00,30.66,30.76,30.65,30.73,129426.0,27.5159,27.6056,27.5069,27.5787,129426.0
2015-09-10 13:40:00,30.73,30.78,30.71,30.77,62840.0,27.5787,27.6236,27.5607,27.6146,62840.0
2015-09-10 13:50:00,30.77,30.79,30.74,30.78,34858.0,27.6146,27.6325,27.5877,27.6236,34858.0
2015-09-10 14:00:00,30.79,30.84,30.77,30.79,49553.0,27.6325,27.6774,27.6146,27.6325,49553.0
2015-09-10 14:10:00,30.79,30.82,30.71,30.74,57795.0,27.6325,27.6595,27.5607,27.5877,57795.0
2015-09-10 14:20:00,30.73,30.82,30.72,30.73,90474.0,27.5787,27.6595,27.5697,27.5787,90474.0
2015-09-10 14:30:00,30.73,30.78,30.69,30.71,43618.0,27.5787,27.6236,27.5428,27.5607,43618.0
2015-09-10 14:40:00,30.71,30.73,30.68,30.69,55692.0,27.5607,27.5787,27.5338,27.5428,55692.0
2015-09-10 14:50:00,30.7,30.73,30.61,30.63,49401.0,27.5518,27.5787,27.471,27.4889,49401.0
2015-09-10 15:00:00,30.62,30.68,30.56,30.67,153314.0,27.48,27.5338,27.4261,27.5248,153314.0
2015-09-10 15:10:00,30.67,30.76,30.65,30.66,78586.0,27.5248,27.6056,27.5069,27.5159,78586.0
2015-09-10 15:20:00,30.66,30.7,30.59,30.59,135732.0,27.5159,27.5518,27.453,27.453,135732.0
2015-09-10 15:30:00,30.59,30.66,30.57,30.65,128657.0,27.453,27.5159,27.4351,27.5069,128657.0
2015-09-10 15:40:00,30.64,30.72,30.59,30.71,205117.0,27.4979,27.5697,27.453,27.5607,205117.0
2015-09-10 15:50:00,30.72,30.82,30.69,30.77,525915.0,27.5697,27.6595,27.5428,27.6146,525915.0
2015-09-11 09:30:00,30.82,30.98,30.72,30.91,150711.0,27.6595,27.803,27.5697,27.7402,150711.0
2015-09-11 09:40:00,30.91,31.05,30.85,30.9,284074.0,27.7402,27.8659,27.6864,27.7312,284074.0
2015-09-11 09:50:00,30.9,30.91,30.8,30.82,158153.0,27.7312,27.7402,27.6415,27.6595,158153.0
2015-09-11 10:00:00,30.83,30.83,30.7,30.81,72249.0,27.6684,27.6684,27.5518,27.6505,72249.0
2015-09-11 10:10:00,30.8,30.86,30.71,30.85,224161.0,27.6415,27.6954,27.5607,27.6864,224161.0
2015-09-11 10:20:00,30.85,30.95,30.84,30.92,135498.0,27.6864,27.7761,27.6774,27.7492,135498.0
2015-09-11 10:30:00,30.92,31.02,30.92,31.0,82728.0,27.7492,27.8389,27.7492,27.821,82728.0
2015-09-11 10:40:00,31.01,31.05,30.97,30.99,275083.0,27.83,27.8659,27.7941,27.812,275083.0
2015-09-11 10:50:00,31.0,31.0,30.86,30.9,170102.0,27.821,27.821,27.6954,27.7312,170102.0
2015-09-11 11:00:00,30.9,30.98,30.88,30.94,73943.0,27.7312,27.803,27.7133,27.7671,73943.0
2015-09-11 11:10:00,30.95,30.96,30.87,30.93,70288.0,27.7761,27.7851,27.7043,27.7582,70288.0
2015-09-11 11:20:00,30.94,30.97,30.89,30.96,66678.0,27.7671,27.7941,27.7223,27.7851,66678.0
2015-09-11 11:30:00,30.95,30.99,30.9,30.99,59081.0,27.7761,27.812,27.7312,27.812,59081.0
2015-09-11 11:40:00,30.99,31.0,30.94,30.97,58751.0,27.812,27.821,27.7671,27.7941,58751.0
2015-09-11 11:50:00,30.96,31.0,30.96,30.98,212694.0,27.7851,27.821,27.7851,27.803,212694.0
2015-09-11 12:00:00,30.99,31.04,30.96,31.0,182867.0,27.812,27.8569,27.7851,27.821,182867.0
2015-09-11 12:10:00,31.01,31.2,31.0,31.2,223812.0,27.83,28.0005,27.821,28.0005,223812.0
2015-09-11 12:20:00,31.2,31.2,31.05,31.06,124820.0,28.0005,28.0005,27.8659,27.8748,124820.0
2015-09-11 12:30:00,31.06,31.15,31.06,31.09,75030.0,27.8748,27.9556,27.8748,27.9018,75030.0
2015-09-11 12:40:00,31.09,31.17,31.05,31.16,238768.0,27.9018,27.9736,27.8659,27.9646,238768.0
2015-09-11 12:50:00,31.17,31.26,31.16,31.24,103205.0,27.9736,28.0543,27.9646,28.0364,103205.0
2015-09-11 13:00:00,31.25,31.25,31.19,31.2,88424.0,28.0454,28.0454,27.9915,28.0005,88424.0
2015-09-11 13:10:00,31.2,31.23,31.18,31.23,70146.0,28.0005,28.0274,27.9825,28.0274,70146.0
2015-09-11 13:20:00,31.23,31.24,31.19,31.21,79305.0,28.0274,28.0364,27.9915,28.0095,79305.0
2015-09-11 13:30:00,31.2,31.23,31.15,31.19,175286.0,28.0005,28.0274,27.9556,27.9915,175286.0
2015-09-11 13:40:00,31.19,31.23,31.15,31.21,42118.0,27.9915,28.0274,27.9556,28.0095,42118.0
2015-09-11 13:50:00,31.21,31.26,31.21,31.23,41208.0,28.0095,28.0543,28.0095,28.0274,41208.0
2015-09-11 14:00:00,31.24,31.24,31.15,31.17,49940.0,28.0364,28.0364,27.9556,27.9736,49940.0
2015-09-11 14:10:00,31.16,31.19,31.09,31.12,86600.0,27.9646,27.9915,27.9018,27.9287,86600.0
2015-09-11 14:20:00,31.12,31.16,31.09,31.09,68859.0,27.9287,27.9646,27.9018,27.9018,68859.0
2015-09-11 14:30:00,31.1,31.15,31.1,31.13,148665.0,27.9107,27.9556,27.9107,27.9377,148665.0
2015-09-11 14:40:00,31.12,31.13,31.09,31.1,65829.0,27.9287,27.9377,27.9018,27.9107,65829.0
2015-09-11 14:50:00,31.1,31.24,31.09,31.21,137154.0,27.9107,28.0364,27.9018,28.0095,137154.0
2015-09-11 15:00:00,31.2,31.25,31.19,31.24,99431.0,28.0005,28.0454,27.9915,28.0364,99431.0
2015-09-11 15:10:00,31.25,31.31,31.23,31.27,216280.0,28.0454,28.0992,28.0274,28.0633,216280.0
2015-09-11 15:20:00,31.27,31.28,31.2,31.2,150249.0,28.0633,28.0723,28.0005,28.0005,150249.0
2015-09-11 15:30:00,31.21,31.21,31.16,31.18,224993.0,28.0095,28.0095,27.9646,27.9825,224993.0
2015-09-11 15:40:00,31.18,31.22,31.15,31.21,238927.0,27.9825,28.0184,27.9556,28.0095,238927.0
2015-09-11 15:50:00,31.21,31.36,31.21,31.33,438067.0,28.0095,28.1441,28.0095,28.1172,438067.0
2015-09-14 09:30:00,31.31,31.34,30.93,31.04,154791.0,28.0992,28.1261,27.7582,27.8569,154791.0
2015-09-14 09:40:00,31.04,31.11,31.02,31.1,151057.0,27.8569,27.9197,27.8389,27.9107,151057.0
2015-09-14 09:50:00,31.09,31.27,31.06,31.26,154880.0,27.9018,28.0633,27.8748,28.0543,154880.0
2015-09-14 10:00:00,31.26,31.45,31.23,31.43,202388.0,28.0543,28.2248,28.0274,28.2069,202388.0
2015-09-14 10:10:00,31.43,31.5,31.4,31.48,162813.0,28.2069,28.2697,28.18,28.2518,162813.0
2015-09-14 10:20:00,31.48,31.5,31.42,31.46,190008.0,28.2518,28.2697,28.1979,28.2338,190008.0
2015-09-14 10:30:00,31.46,31.49,31.42,31.46,131107.0,28.2338,28.2607,28.1979,28.2338,131107.0
2015-09-14 10:40:00,31.46,31.49,31.41,31.47,92114.0,28.2338,28.2607,28.1889,28.2428,92114.0
2015-09-14 10:50:00,31.47,31.47,31.29,31.4,144114.0,28.2428,28.2428,28.0813,28.18,144114.0
2015-09-14 11:00:00,31.4,31.4,31.31,31.33,127150.0,28.18,28.18,28.0992,28.1172,127150.0
2015-09-14 11:10:00,31.34,31.36,31.24,31.26,105668.0,28.1261,28.1441,28.0364,28.0543,105668.0
2015-09-14 11:20:00,31.26,31.26,31.14,31.21,158801.0,28.0543,28.0543,27.9466,28.0095,158801.0
2015-09-14 11:30:00,31.22,31.24,31.13,31.23,113250.0,28.0184,28.0364,27.9377,28.0274,113250.0
2015-09-14 11:40:00,31.22,31.27,31.2,31.23,81787.0,28.0184,28.0633,28.0005,28.0274,81787.0
2015-09-14 11:50:00,31.23,31.3,31.22,31.25,78096.0,28.0274,28.0902,28.0184,28.0454,78096.0
2015-09-14 12:00:00,31.25,31.27,31.2,31.2,48047.0,28.0454,28.0633,28.0005,28.0005,48047.0
2015-09-14 12:10:00,31.21,31.22,31.15,31.16,115406.0,28.0095,28.0184,27.9556,27.9646,115406.0
2015-09-14 12:20:00,31.16,31.24,31.12,31.22,68825.0,27.9646,28.0364,27.9287,28.0184,68825.0
2015-09-14 12:30:00,31.23,31.29,31.19,31.26,64719.0,28.0274,28.0813,27.9915,28.0543,64719.0
2015-09-14 12:40:00,31.25,31.27,31.2,31.23,44439.0,28.0454,28.0633,28.0005,28.0274,44439.0
2015-09-14 12:50:00,31.23,31.33,31.23,31.29,73378.0,28.0274,28.1172,28.0274,28.0813,73378.0
2015-09-14 13:00:00,31.29,31.33,31.26,31.32,146779.0,28.0813,28.1172,28.0543,28.1082,146779.0
2015-09-14 13:10:00,31.31,31.31,31.22,31.3,60717.0,28.0992,28.0992,28.0184,28.0902,60717.0
2015-09-14 13:20:00,31.3,31.31,31.22,31.24,42034.0,28.0902,28.0992,28.0184,28.0364,42034.0
2015-09-14 13:30:00,31.25,31.26,31.21,31.26,55634.0,28.0454,28.0543,28.0095,28.0543,55634.0
2015-09-14 13:40:00,31.26,31.32,31.25,31.32,97358.0,28.0543,28.1082,28.0454,28.1082,97358.0
2015-09-14 13:50:00,31.32,31.36,31.27,31.34,88548.0,28.1082,28.1441,28.0633,28.1261,88548.0
2015-09-14 14:00:00,31.33,31.33,31.22,31.23,94761.0,28.1172,28.1172,28.0184,28.0274,94761.0
2015-09-14 14:10:00,31.23,31.26,31.22,31.23,38175.0,28.0274,28.0543,28.0184,28.0274,38175.0
2015-09-14 14:20:00,31.24,31.27,31.22,31.24,57918.0,28.0364,28.0633,28.0184,28.0364,57918.0
2015-09-14 14:30:00,31.23,31.29,31.22,31.28,80292.0,28.0274,28.0813,28.0184,28.0723,80292.0
2015-09-14 14:40:00,31.28,31.29,31.21,31.22,66810.0,28.0723,28.0813,28.0095,28.0184,66810.0
2015-09-14 14:50:00,31.22,31.3,31.22,31.27,91609.0,28.0184,28.0902,28.0184,28.0633,91609.0
2015-09-14 15:00:00,31.27,31.28,31.21,31.22,115118.0,28.0633,28.0723,28.0095,28.0184,115118.0
2015-09-14 15:10:00,31.23,31.31,31.23,31.27,74162.0,28.0274,28.0992,28.0274,28.0633,74162.0
2015-09-14 15:20:00,31.27,31.29,31.23,31.28,81333.0,28.0633,28.0813,28.0274,28.0723,81333.0
2015-09-14 15:30:00,31.28,31.3,31.25,31.28,112356.0,28.0723,28.0902,28.0454,28.0723,112356.0
2015-09-14 15:40:00,31.27,31.37,31.26,31.35,296698.0,28.0633,28.1531,28.0543,28.1351,296698.0
2015-09-14 15:50:00,31.36,31.45,31.35,31.43,522164.0,28.1441,28.2248,28.1351,28.2069,522164.0
2015-09-15 09:30:00,31.48,31.63,31.39,31.51,127916.0,28.2518,28.3864,28.171,28.2787,127916.0
2015-09-15 09:40:00,31.5,31.51,31.31,31.35,70681.0,28.2697,28.2787,28.0992,28.1351,70681.0
2015-09-15 09:50:00,31.37,31.42,31.31,31.4,196247.0,28.1531,28.1979,28.0992,28.18,196247.0
2015-09-15 10:00:00,31.4,31.41,31.28,31.29,166323.0,28.18,28.1889,28.0723,28.0813,166323.0
2015-09-15 10:10:00,31.3,31.37,31.3,31.35,57204.0,28.0902,28.1531,28.0902,28.1351,57204.0
2015-09-15 10:20:00,31.35,31.48,31.34,31.38,89676.0,28.1351,28.2518,28.1261,28.162,89676.0
2015-09-15 10:30:00,31.39,31.54,31.39,31.49,70011.0,28.171,28.3056,28.171,28.2607,70011.0
2015-09-15 10:40:00,31.5,31.56,31.49,31.52,294694.0,28.2697,28.3236,28.2607,28.2877,294694.0
2015-09-15 10:50:00,31.52,31.55,31.46,31.53,107746.0,28.2877,28.3146,28.2338,28.2966,107746.0
2015-09-15 11:00:00,31.53,31.59,31.5,31.57,98013.0,28.2966,28.3505,28.2697,28.3325,98013.0
2015-09-15 11:10:00,31.58,31.64,31.56,31.56,96495.0,28.3415,28.3954,28.3236,28.3236,96495.0
2015-09-15 11:20:00,31.57,31.59,31.51,31.59,87098.0,28.3325,28.3505,28.2787,28.3505,87098.0
2015-09-15 11:30:00,31.59,31.61,31.49,31.54,76845.0,28.3505,28.3684,28.2607,28.3056,76845.0
2015-09-15 11:40:00,31.54,31.58,31.54,31.54,45453.0,28.3056,28.3415,28.3056,28.3056,45453.0
2015-09-15 11:50:00,31.54,31.55,31.48,31.5,47746.0,28.3056,28.3146,28.2518,28.2697,47746.0
2015-09-15 12:00:00,31.49,31.56,31.49,31.56,72254.0,28.2607,28.3236,28.2607,28.3236,72254.0
2015-09-15 12:10:00,31.56,31.56,31.51,31.53,40548.0,28.3236,28.3236,28.2787,28.2966,40548.0
2015-09-15 12:20:00,31.53,31.58,31.52,31.54,109929.0,28.2966,28.3415,28.2877,28.3056,109929.0
2015-09-15 12:30:00,31.55,31.57,31.52,31.57,48927.0,28.3146,28.3325,28.2877,28.3325,48927.0
2015-09-15 12:40:00,31.57,31.58,31.52,31.55,35779.0,28.3325,28.3415,28.2877,28.3146,35779.0
2015-09-15 12:50:00,31.54,31.56,31.52,31.53,34501.0,28.3056,28.3236,28.2877,28.2966,34501.0
2015-09-15 13:00:00,31.54,31.55,31.53,31.53,33618.0,28.3056,28.3146,28.2966,28.2966,33618.0
2015-09-15 13:10:00,31.53,31.56,31.51,31.55,61094.0,28.2966,28.3236,28.2787,28.3146,61094.0
2015-09-15 13:20:00,31.54,31.56,31.53,31.56,63196.0,28.3056,28.3236,28.2966,28.3236,63196.0
2015-09-15 13:30:00,31.55,31.62,31.55,31.57,340129.0,28.3146,28.3774,28.3146,28.3325,340129.0
2015-09-15 13:40:00,31.57,31.61,31.52,31.53,193999.0,28.3325,28.3684,28.2877,28.2966,193999.0
2015-09-15 13:50:00,31.52,31.52,31.39,31.43,196522.0,28.2877,28.2877,28.171,28.2069,196522.0
2015-09-15 14:00:00,31.43,31.46,31.39,31.45,175904.0,28.2069,28.2338,28.171,28.2248,175904.0
2015-09-15 14:10:00,31.44,31.5,31.4,31.43,124573.0,28.2159,28.2697,28.18,28.2069,124573.0
2015-09-15 14:20:00,31.42,31.43,31.28,31.31,358045.0,28.1979,28.2069,28.0723,28.0992,358045.0
2015-09-15 14:30:00,31.31,31.35,31.27,31.33,106515.0,28.0992,28.1351,28.0633,28.1172,106515.0
2015-09-15 14:40:00,31.33,31.36,31.31,31.34,84352.0,28.1172,28.1441,28.0992,28.1261,84352.0
2015-09-15 14:50:00,31.35,31.48,31.34,31.46,243125.0,28.1351,28.2518,28.1261,28.2338,243125.0
2015-09-15 15:00:00,31.46,31.49,31.41,31.47,119251.0,28.2338,28.2607,28.1889,28.2428,119251.0
2015-09-15 15:10:00,31.48,31.5,31.43,31.45,266376.0,28.2518,28.2697,28.2069,28.2248,266376.0
2015-09-15 15:20:00,31.45,31.48,31.42,31.44,115136.0,28.2248,28.2518,28.1979,28.2159,115136.0
2015-09-15 15:30:00,31.44,31.47,31.39,31.39,156275.0,28.2159,28.2428,28.171,28.171,156275.0
2015-09-15 15:40:00,31.39,31.41,31.37,31.39,202232.0,28.171,28.1889,28.1531,28.171,202232.0
2015-09-15 15:50:00,31.39,31.42,31.3,31.31,637756.0,28.171,28.1979,28.0902,28.0992,637756.0
2015-09-16 09:30:00,31.34,31.4,31.05,31.07,262030.0,28.1261,28.18,27.8659,27.8838,262030.0
2015-09-16 09:40:00,31.06,31.14,30.97,31.0,285535.0,27.8748,27.9466,27.7941,27.821,285535.0
2015-09-16 09:50:00,31.0,31.02,30.97,31.01,77216.0,27.821,27.8389,27.7941,27.83,77216.0
2015-09-16 10:00:00,31.02,31.13,30.99,31.12,168287.0,27.8389,27.9377,27.812,27.9287,168287.0
2015-09-16 10:10:00,31.12,31.2,31.11,31.15,131290.0,27.9287,28.0005,27.9197,27.9556,131290.0
2015-09-16 10:20:00,31.15,31.19,31.09,31.13,104984.0,27.9556,27.9915,27.9018,27.9377,104984.0
2015-09-16 10:30:00,31.12,31.18,31.02,31.06,118071.0,27.9287,27.9825,27.8389,27.8748,118071.0
2015-09-16 10:40:00,31.05,31.07,30.92,30.95,59486.0,27.8659,27.8838,27.7492,27.7761,59486.0
2015-09-16 10:50:00,30.95,31.01,30.94,30.97,145946.0,27.7761,27.83,27.7671,27.7941,145946.0
2015-09-16 11:00:00,30.97,31.0,30.93,31.0,91196.0,27.7941,27.821,27.7582,27.821,91196.0
2015-09-16 11:10:00,31.0,31.02,30.92,30.93,99612.0,27.821,27.8389,27.7492,27.7582,99612.0
2015-09-16 11:20:00,30.92,30.99,30.91,30.98,40842.0,27.7492,27.812,27.7402,27.803,40842.0
2015-09-16 11:30:00,30.98,31.03,30.96,31.01,57795.0,27.803,27.8479,27.7851,27.83,57795.0
2015-09-16 11:40:00,31.0,31.01,30.96,30.98,230564.0,27.821,27.83,27.7851,27.803,230564.0
2015-09-16 11:50:00,30.98,31.02,30.97,31.01,116503.0,27.803,27.8389,27.7941,27.83,116503.0
2015-09-16 12:00:00,31.01,31.1,31.01,31.04,135999.0,27.83,27.9107,27.83,27.8569,135999.0
2015-09-16 12:10:00,31.04,31.05,30.96,30.98,103220.0,27.8569,27.8659,27.7851,27.803,103220.0
2015-09-16 12:20:00,30.99,31.02,30.98,30.99,63000.0,27.812,27.8389,27.803,27.812,63000.0
2015-09-16 12:30:00,31.0,31.12,30.96,31.11,64330.0,27.821,27.9287,27.7851,27.9197,64330.0
2015-09-16 12:40:00,31.1,31.12,31.05,31.12,176302.0,27.9107,27.9287,27.8659,27.9287,176302.0
2015-09-16 12:50:00,31.12,31.13,31.06,31.09,107091.0,27.9287,27.9377,27.8748,27.9018,107091.0
2015-09-16 13:00:00,31.08,31.11,31.04,31.09,50754.0,27.8928,27.9197,27.8569,27.9018,50754.0
2015-09-16 13:10:00,31.08,31.1,31.06,31.1,43602.0,27.8928,27.9107,27.8748,27.9107,43602.0
2015-09-16 13:20:00,31.11,31.18,31.1,31.14,111877.0,27.9197,27.9825,27.9107,27.9466,111877.0
2015-09-16 13:30:00,31.14,31.14,31.1,31.11,63485.0,27.9466,27.9466,27.9107,27.9197,63485.0
2015-09-16 13:40:00,31.11,31.12,31.05,31.06,93799.0,27.9197,27.9287,27.8659,27.8748,93799.0
2015-09-16 13:50:00,31.06,31.11,31.06,31.1,82632.0,27.8748,27.9197,27.8748,27.9107,82632.0
2015-09-16 14:00:00,31.1,31.11,31.07,31.1,37746.0,27.9107,27.9197,27.8838,27.9107,37746.0
2015-09-16 14:10:00,31.1,31.11,31.03,31.06,130490.0,27.9107,27.9197,27.8479,27.8748,130490.0
2015-09-16 14:20:00,31.05,31.07,31.0,31.06,322371.0,27.8659,27.8838,27.821,27.8748,322371.0
2015-09-16 14:30:00,31.06,31.13,31.04,31.13,148609.0,27.8748,27.9377,27.8569,27.9377,148609.0
2015-09-16 14:40:00,31.13,31.25,31.12,31.21,91412.0,27.9377,28.0454,27.9287,28.0095,91412.0
2015-09-16 14:50:00,31.2,31.36,31.2,31.33,212459.0,28.0005,28.1441,28.0005,28.1172,212459.0
2015-09-16 15:00:00,31.33,31.5,31.32,31.46,308604.0,28.1172,28.2697,28.1082,28.2338,308604.0
2015-09-16 15:10:00,31.46,31.61,31.46,31.57,346241.0,28.2338,28.3684,28.2338,28.3325,346241.0
2015-09-16 15:20:00,31.57,31.62,31.54,31.55,279812.0,28.3325,28.3774,28.3056,28.3146,279812.0
2015-09-16 15:30:00,31.55,31.69,31.55,31.62,309130.0,28.3146,28.4402,28.3146,28.3774,309130.0
2015-09-16 15:40:00,31.63,31.66,31.54,31.55,237060.0,28.3864,28.4133,28.3056,28.3146,237060.0
2015-09-16 15:50:00,31.55,31.6,31.5,31.58,446575.0,28.3146,28.3595,28.2697,28.3415,446575.0
2015-09-17 09:30:00,31.68,31.99,31.52,31.99,227740.0,28.4313,28.7095,28.2877,28.7095,227740.0
2015-09-17 09:40:00,31.98,31.99,31.81,31.89,144426.0,28.7005,28.7095,28.5479,28.6197,144426.0
2015-09-17 09:50:00,31.9,31.96,31.87,31.91,139790.0,28.6287,28.6825,28.6018,28.6377,139790.0
2015-09-17 10:00:00,31.91,31.99,31.86,31.97,91298.0,28.6377,28.7095,28.5928,28.6915,91298.0
2015-09-17 10:10:00,31.97,32.08,31.95,32.04,278191.0,28.6915,28.7902,28.6736,28.7543,278191.0
2015-09-17 10:20:00,32.05,32.05,31.96,31.96,111552.0,28.7633,28.7633,28.6825,28.6825,111552.0
2015-09-17 10:30:00,31.96,31.97,31.85,31.88,151014.0,28.6825,28.6915,28.5838,28.6108,151014.0
2015-09-17 10:40:00,31.87,31.96,31.87,31.92,100775.0,28.6018,28.6825,28.6018,28.6466,100775.0
2015-09-17 10:50:00,31.91,31.93,31.75,31.83,133811.0,28.6377,28.6556,28.4941,28.5659,133811.0
2015-09-17 11:00:00,31.84,31.96,31.83,31.94,73419.0,28.5749,28.6825,28.5659,28.6646,73419.0
2015-09-17 11:10:00,31.95,32.01,31.94,31.97,151087.0,28.6736,28.7274,28.6646,28.6915,151087.0
2015-09-17 11:20:00,31.97,32.0,31.96,31.98,82598.0,28.6915,28.7184,28.6825,28.7005,82598.0
2015-09-17 11:30:00,31.99,32.06,31.97,32.02,202734.0,28.7095,28.7723,28.6915,28.7364,202734.0
2015-09-17 11:40:00,32.02,32.1,32.02,32.09,116098.0,28.7364,28.8082,28.7364,28.7992,116098.0
2015-09-17 11:50:00,32.09,32.12,32.07,32.1,135298.0,28.7992,28.8261,28.7813,28.8082,135298.0
2015-09-17 12:00:00,32.09,32.12,32.05,32.05,111280.0,28.7992,28.8261,28.7633,28.7633,111280.0
2015-09-17 12:10:00,32.05,32.1,32.01,32.08,93330.0,28.7633,28.8082,28.7274,28.7902,93330.0
2015-09-17 12:20:00,32.08,32.2,32.08,32.19,177346.0,28.7902,28.8979,28.7902,28.889,177346.0
2015-09-17 12:30:00,32.2,32.25,32.14,32.14,156811.0,28.8979,28.9428,28.8441,28.8441,156811.0
2015-09-17 12:40:00,32.14,32.18,32.14,32.18,68672.0,28.8441,28.88,28.8441,28.88,68672.0
2015-09-17 12:50:00,32.18,32.31,32.15,32.25,163857.0,28.88,28.9967,28.8531,28.9428,163857.0
2015-09-17 13:00:00,32.25,32.26,32.13,32.13,85976.0,28.9428,28.9518,28.8351,28.8351,85976.0
2015-09-17 13:10:00,32.14,32.25,32.1,32.23,151172.0,28.8441,28.9428,28.8082,28.9249,151172.0
2015-09-17 13:20:00,32.23,32.36,32.23,32.26,116924.0,28.9249,29.0415,28.9249,28.9518,116924.0
2015-09-17 13:30:00,32.26,32.34,32.26,32.3,79820.0,28.9518,29.0236,28.9518,28.9877,79820.0
2015-09-17 13:40:00,32.29,32.3,32.16,32.18,129177.0,28.9787,28.9877,28.862,28.88,129177.0
2015-09-17 13:50:00,32.17,32.27,32.13,32.26,93586.0,28.871,28.9608,28.8351,28.9518,93586.0
2015-09-17 14:00:00,32.27,32.49,32.11,32.48,441542.0,28.9608,29.1582,28.8172,29.1492,441542.0
2015-09-17 14:10:00,32.48,33.0,32.48,32.73,718569.0,29.1492,29.6159,29.1492,29.3736,718569.0
2015-09-17 14:20:00,32.72,32.78,32.64,32.65,230033.0,29.3646,29.4185,29.2928,29.3018,230033.0
2015-09-17 14:30:00,32.66,32.82,32.62,32.75,263903.0,29.3108,29.4544,29.2749,29.3915,263903.0
2015-09-17 14:40:00,32.75,33.06,32.74,32.99,237509.0,29.3915,29.6697,29.3826,29.6069,237509.0
2015-09-17 14:50:00,33.0,33.05,32.77,32.81,244826.0,29.6159,29.6608,29.4095,29.4454,244826.0
2015-09-17 15:00:00,32.81,32.84,32.56,32.58,162642.0,29.4454,29.4723,29.221,29.239,162642.0
2015-09-17 15:10:00,32.59,32.64,32.32,32.38,204720.0,29.2479,29.2928,29.0056,29.0595,204720.0
2015-09-17 15:20:00,32.38,32.43,32.09,32.42,281588.0,29.0595,29.1043,28.7992,29.0954,281588.0
2015-09-17 15:30:00,32.42,32.46,32.25,32.3,322637.0,29.0954,29.1313,28.9428,28.9877,322637.0
2015-09-17 15:40:00,32.3,32.34,32.19,32.21,445939.0,28.9877,29.0236,28.889,28.9069,445939.0
2015-09-17 15:50:00,32.21,32.25,32.04,32.16,669973.0,28.9069,28.9428,28.7543,28.862,669973.0
2015-09-18 09:30:00,31.79,31.94,31.72,31.88,460330.0,28.53,28.6646,28.4672,28.6108,460330.0
2015-09-18 09:40:00,31.89,31.96,31.76,31.8,79744.0,28.6197,28.6825,28.5031,28.539,79744.0
2015-09-18 09:50:00,31.78,31.84,31.74,31.76,122076.0,28.521,28.5749,28.4851,28.5031,122076.0
2015-09-18 10:00:00,31.76,31.82,31.65,31.76,82033.0,28.5031,28.5569,28.4043,28.5031,82033.0
2015-09-18 10:10:00,31.77,31.89,31.76,31.81,128877.0,28.512,28.6197,28.5031,28.5479,128877.0
2015-09-18 10:20:00,31.81,32.02,31.78,31.94,77921.0,28.5479,28.7364,28.521,28.6646,77921.0
2015-09-18 10:30:00,31.94,32.01,31.91,31.91,89090.0,28.6646,28.7274,28.6377,28.6377,89090.0
2015-09-18 10:40:00,31.91,32.05,31.87,32.04,119721.0,28.6377,28.7633,28.6018,28.7543,119721.0
2015-09-18 10:50:00,32.04,32.13,32.04,32.1,69146.0,28.7543,28.8351,28.7543,28.8082,69146.0
2015-09-18 11:00:00,32.11,32.2,32.1,32.18,98127.0,28.8172,28.8979,28.8082,28.88,98127.0
2015-09-18 11:10:00,32.18,32.2,32.12,32.19,127006.0,28.88,28.8979,28.8261,28.889,127006.0
2015-09-18 11:20:00,32.19,32.22,32.12,32.14,59512.0,28.889,28.9159,28.8261,28.8441,59512.0
2015-09-18 11:30:00,32.14,32.25,32.11,32.24,87302.0,28.8441,28.9428,28.8172,28.9338,87302.0
2015-09-18 11:40:00,32.23,32.31,32.19,32.29,79282.0,28.9249,28.9967,28.889,28.9787,79282.0
2015-09-18 11:50:00,32.28,32.31,32.24,32.28,69296.0,28.9697,28.9967,28.9338,28.9697,69296.0
2015-09-18 12:00:00,32.28,32.3,32.14,32.15,104969.0,28.9697,28.9877,28.8441,28.8531,104969.0
2015-09-18 12:10:00,32.14,32.14,32.03,32.07,51400.0,28.8441,28.8441,28.7454,28.7813,51400.0
2015-09-18 12:20:00,32.07,32.09,31.95,32.0,106788.0,28.7813,28.7992,28.6736,28.7184,106788.0
2015-09-18 12:30:00,32.0,32.02,31.93,31.96,95612.0,28.7184,28.7364,28.6556,28.6825,95612.0
2015-09-18 12:40:00,31.96,32.0,31.9,31.98,51466.0,28.6825,28.7184,28.6287,28.7005,51466.0
2015-09-18 12:50:00,31.99,32.04,31.99,32.03,101048.0,28.7095,28.7543,28.7095,28.7454,101048.0
2015-09-18 13:00:00,32.02,32.09,31.98,32.03,47280.0,28.7364,28.7992,28.7005,28.7454,47280.0
2015-09-18 13:10:00,32.02,32.05,31.99,32.02,73361.0,28.7364,28.7633,28.7095,28.7364,73361.0
2015-09-18 13:20:00,32.01,32.06,31.99,32.04,140821.0,28.7274,28.7723,28.7095,28.7543,140821.0
2015-09-18 13:30:00,32.05,32.08,32.03,32.05,51968.0,28.7633,28.7902,28.7454,28.7633,51968.0
2015-09-18 13:40:00,32.05,32.09,32.04,32.05,31285.0,28.7633,28.7992,28.7543,28.7633,31285.0
2015-09-18 13:50:00,32.05,32.06,31.97,31.98,180224.0,28.7633,28.7723,28.6915,28.7005,180224.0
2015-09-18 14:00:00,31.97,32.03,31.95,31.98,67167.0,28.6915,28.7454,28.6736,28.7005,67167.0
2015-09-18 14:10:00,31.97,32.03,31.95,31.96,103019.0,28.6915,28.7454,28.6736,28.6825,103019.0
2015-09-18 14:20:00,31.95,32.01,31.95,31.99,93023.0,28.6736,28.7274,28.6736,28.7095,93023.0
2015-09-18 14:30:00,31.98,32.0,31.91,31.96,84420.0,28.7005,28.7184,28.6377,28.6825,84420.0
2015-09-18 14:40:00,31.96,31.98,31.85,31.85,69533.0,28.6825,28.7005,28.5838,28.5838,69533.0
2015-09-18 14:50:00,31.86,31.89,31.78,31.85,100951.0,28.5928,28.6197,28.521,28.5838,100951.0
2015-09-18 15:00:00,31.85,31.9,31.76,31.8,139319.0,28.5838,28.6287,28.5031,28.539,139319.0
2015-09-18 15:10:00,31.8,31.87,31.76,31.77,106134.0,28.539,28.6018,28.5031,28.512,106134.0
2015-09-18 15:20:00,31.77,31.78,31.68,31.71,233334.0,28.512,28.521,28.4313,28.4582,233334.0
2015-09-18 15:30:00,31.7,31.72,31.53,31.6,435214.0,28.4492,28.4672,28.2966,28.3595,435214.0
2015-09-18 15:40:00,31.59,31.6,31.4,31.53,751803.0,28.3505,28.3595,28.18,28.2966,751803.0
2015-09-18 15:50:00,31.53,31.65,31.5,31.61,882413.0,28.2966,28.4043,28.2697,28.3684,882413.0
2015-09-21 09:30:00,31.51,31.87,31.38,31.67,412502.0,28.2787,28.6018,28.162,28.4223,412502.0
2015-09-21 09:40:00,31.69,31.83,31.65,31.76,192329.0,28.4402,28.5659,28.4043,28.5031,192329.0
2015-09-21 09:50:00,31.79,31.96,31.68,31.7,271445.0,28.53,28.6825,28.4313,28.4492,271445.0
2015-09-21 10:00:00,31.69,31.7,31.44,31.46,349293.0,28.4402,28.4492,28.2159,28.2338,349293.0
2015-09-21 10:10:00,31.46,31.51,31.38,31.49,219099.0,28.2338,28.2787,28.162,28.2607,219099.0
2015-09-21 10:20:00,31.49,31.51,31.27,31.28,299027.0,28.2607,28.2787,28.0633,28.0723,299027.0
2015-09-21 10:30:00,31.28,31.48,31.28,31.45,172996.0,28.0723,28.2518,28.0723,28.2248,172996.0
2015-09-21 10:40:00,31.46,31.65,31.44,31.46,555146.0,28.2338,28.4043,28.2159,28.2338,555146.0
2015-09-21 10:50:00,31.46,31.56,31.38,31.43,179309.0,28.2338,28.3236,28.162,28.2069,179309.0
2015-09-21 11:00:00,31.44,31.52,31.44,31.48,166925.0,28.2159,28.2877,28.2159,28.2518,166925.0
2015-09-21 11:10:00,31.48,31.58,31.44,31.57,197683.0,28.2518,28.3415,28.2159,28.3325,197683.0
2015-09-21 11:20:00,31.57,31.58,31.45,31.47,133575.0,28.3325,28.3415,28.2248,28.2428,133575.0
2015-09-21 11:30:00,31.47,31.51,31.26,31.27,199264.0,28.2428,28.2787,28.0543,28.0633,199264.0
2015-09-21 11:40:00,31.27,31.34,31.08,31.1,137107.0,28.0633,28.1261,27.8928,27.9107,137107.0
2015-09-21 11:50:00,31.1,31.15,31.07,31.11,170001.0,27.9107,27.9556,27.8838,27.9197,170001.0
2015-09-21 12:00:00,31.11,31.13,30.93,31.01,212425.0,27.9197,27.9377,27.7582,27.83,212425.0
2015-09-21 12:10:00,31.01,31.09,31.0,31.01,191109.0,27.83,27.9018,27.821,27.83,191109.0
2015-09-21 12:20:00,31.02,31.11,31.02,31.05,132420.0,27.8389,27.9197,27.8389,27.8659,132420.0
2015-09-21 12:30:00,31.05,31.07,31.01,31.05,198247.0,27.8659,27.8838,27.83,27.8659,198247.0
2015-09-21 12:40:00,31.06,31.07,31.01,31.04,99906.0,27.8748,27.8838,27.83,27.8569,99906.0
2015-09-21 12:50:00,31.03,31.04,30.87,30.91,243391.0,27.8479,27.8569,27.7043,27.7402,243391.0
2015-09-21 13:00:00,30.91,30.92,30.85,30.89,121490.0,27.7402,27.7492,27.6864,27.7223,121490.0
2015-09-21 13:10:00,30.88,30.91,30.8,30.89,134178.0,27.7133,27.7402,27.6415,27.7223,134178.0
2015-09-21 13:20:00,30.89,30.92,30.81,30.83,120032.0,27.7223,27.7492,27.6505,27.6684,120032.0
2015-09-21 13:30:00,30.83,30.83,30.74,30.81,166797.0,27.6684,27.6684,27.5877,27.6505,166797.0
2015-09-21 13:40:00,30.8,30.83,30.7,30.71,167487.0,27.6415,27.6684,27.5518,27.5607,167487.0
2015-09-21 13:50:00,30.71,30.72,30.65,30.7,193540.0,27.5607,27.5697,27.5069,27.5518,193540.0
2015-09-21 14:00:00,30.69,30.7,30.55,30.58,142217.0,27.5428,27.5518,27.4171,27.4441,142217.0
2015-09-21 14:10:00,30.58,30.59,30.36,30.36,327942.0,27.4441,27.453,27.2466,27.2466,327942.0
2015-09-21 14:20:00,30.37,30.45,30.36,30.38,245788.0,27.2556,27.3274,27.2466,27.2646,245788.0
2015-09-21 14:30:00,30.37,30.44,30.34,30.4,224686.0,27.2556,27.3184,27.2287,27.2825,224686.0
2015-09-21 14:40:00,30.4,30.43,30.35,30.42,155973.0,27.2825,27.3094,27.2377,27.3005,155973.0
2015-09-21 14:50:00,30.43,30.57,30.43,30.52,268025.0,27.3094,27.4351,27.3094,27.3902,268025.0
2015-09-21 15:00:00,30.52,30.61,30.51,30.6,180692.0,27.3902,27.471,27.3812,27.462,180692.0
2015-09-21 15:10:00,30.6,30.67,30.57,30.65,251004.0,27.462,27.5248,27.4351,27.5069,251004.0
2015-09-21 15:20:00,30.65,30.7,30.63,30.69,198807.0,27.5069,27.5518,27.4889,27.5428,198807.0
2015-09-21 15:30:00,30.69,30.7,30.52,30.62,324922.0,27.5428,27.5518,27.3902,27.48,324922.0
2015-09-21 15:40:00,30.63,30.71,30.61,30.69,279058.0,27.4889,27.5607,27.471,27.5428,279058.0
2015-09-21 15:50:00,30.7,30.76,30.64,30.7,759697.0,27.5518,27.6056,27.4979,27.5518,759697.0
2015-09-22 09:30:00,30.25,30.41,29.94,29.96,277050.0,27.1479,27.2915,26.8697,26.8876,277050.0
2015-09-22 09:40:00,29.96,30.21,29.96,29.97,211477.0,26.8876,27.112,26.8876,26.8966,211477.0
2015-09-22 09:50:00,29.97,29.98,29.68,29.73,324626.0,26.8966,26.9056,26.6364,26.6812,324626.0
2015-09-22 10:00:00,29.73,29.83,29.71,29.72,244467.0,26.6812,26.771,26.6633,26.6723,244467.0
2015-09-22 10:10:00,29.72,29.72,29.54,29.58,255232.0,26.6723,26.6723,26.5107,26.5466,255232.0
2015-09-22 10:20:00,29.58,29.63,29.49,29.54,200325.0,26.5466,26.5915,26.4658,26.5107,200325.0
2015-09-22 10:30:00,29.54,29.57,29.45,29.47,146926.0,26.5107,26.5376,26.4299,26.4479,146926.0
2015-09-22 10:40:00,29.47,29.59,29.4,29.52,284360.0,26.4479,26.5556,26.3851,26.4928,284360.0
2015-09-22 10:50:00,29.53,29.67,29.53,29.61,123478.0,26.5017,26.6274,26.5017,26.5735,123478.0
2015-09-22 11:00:00,29.61,29.69,29.54,29.63,101807.0,26.5735,26.6453,26.5107,26.5915,101807.0
2015-09-22 11:10:00,29.63,29.83,29.63,29.82,146582.0,26.5915,26.771,26.5915,26.762,146582.0
2015-09-22 11:20:00,29.82,29.86,29.78,29.84,150969.0,26.762,26.7979,26.7261,26.78,150969.0
2015-09-22 11:30:00,29.84,29.96,29.84,29.91,176716.0,26.78,26.8876,26.78,26.8428,176716.0
2015-09-22 11:40:00,29.91,29.92,29.83,29.85,87666.0,26.8428,26.8517,26.771,26.7889,87666.0
2015-09-22 11:50:00,29.85,29.87,29.79,29.79,82001.0,26.7889,26.8069,26.7351,26.7351,82001.0
2015-09-22 12:00:00,29.78,29.92,29.75,29.91,114249.0,26.7261,26.8517,26.6992,26.8428,114249.0
2015-09-22 12:10:00,29.91,29.94,29.86,29.93,105422.0,26.8428,26.8697,26.7979,26.8607,105422.0
2015-09-22 12:20:00,29.93,29.98,29.91,29.93,68922.0,26.8607,26.9056,26.8428,26.8607,68922.0
2015-09-22 12:30:00,29.92,29.93,29.87,29.89,74342.0,26.8517,26.8607,26.8069,26.8248,74342.0
2015-09-22 12:40:00,29.9,29.94,29.88,29.88,241238.0,26.8338,26.8697,26.8158,26.8158,241238.0
2015-09-22 12:50:00,29.88,29.89,29.79,29.8,171628.0,26.8158,26.8248,26.7351,26.7441,171628.0
2015-09-22 13:00:00,29.79,29.82,29.69,29.7,133483.0,26.7351,26.762,26.6453,26.6543,133483.0
2015-09-22 13:10:00,29.69,29.71,29.57,29.61,198784.0,26.6453,26.6633,26.5376,26.5735,198784.0
2015-09-22 13:20:00,29.61,29.62,29.42,29.42,221764.0,26.5735,26.5825,26.403,26.403,221764.0
2015-09-22 13:30:00,29.43,29.67,29.4,29.62,208087.0,26.412,26.6274,26.3851,26.5825,208087.0
2015-09-22 13:40:00,29.62,29.7,29.61,29.62,64485.0,26.5825,26.6543,26.5735,26.5825,64485.0
2015-09-22 13:50:00,29.63,29.63,29.53,29.58,115395.0,26.5915,26.5915,26.5017,26.5466,115395.0
2015-09-22 14:00:00,29.57,29.7,29.53,29.63,111114.0,26.5376,26.6543,26.5017,26.5915,111114.0
2015-09-22 14:10:00,29.64,29.68,29.59,29.68,74596.0,26.6005,26.6364,26.5556,26.6364,74596.0
2015-09-22 14:20:00,29.69,29.72,29.68,29.7,127929.0,26.6453,26.6723,26.6364,26.6543,127929.0
2015-09-22 14:30:00,29.7,29.81,29.69,29.79,183322.0,26.6543,26.753,26.6453,26.7351,183322.0
2015-09-22 14:40:00,29.78,29.79,29.67,29.68,125800.0,26.7261,26.7351,26.6274,26.6364,125800.0
2015-09-22 14:50:00,29.68,29.72,29.65,29.71,133084.0,26.6364,26.6723,26.6094,26.6633,133084.0
2015-09-22 15:00:00,29.71,29.77,29.7,29.77,117587.0,26.6633,26.7171,26.6543,26.7171,117587.0
2015-09-22 15:10:00,29.77,29.81,29.74,29.77,149730.0,26.7171,26.753,26.6902,26.7171,149730.0
2015-09-22 15:20:00,29.77,29.92,29.74,29.91,208249.0,26.7171,26.8517,26.6902,26.8428,208249.0
2015-09-22 15:30:00,29.9,29.98,29.86,29.95,250582.0,26.8338,26.9056,26.7979,26.8787,250582.0
2015-09-22 15:40:00,29.95,29.96,29.91,29.96,230255.0,26.8787,26.8876,26.8428,26.8876,230255.0
2015-09-22 15:50:00,29.96,29.99,29.93,29.95,568365.0,26.8876,26.9146,26.8607,26.8787,568365.0
2015-09-23 09:30:00,30.05,30.25,29.87,30.21,146628.0,26.9684,27.1479,26.8069,27.112,146628.0
2015-09-23 09:40:00,30.21,30.38,30.15,30.18,89359.0,27.112,27.2646,27.0582,27.0851,89359.0
2015-09-23 09:50:00,30.17,30.18,30.07,30.16,64813.0,27.0761,27.0851,26.9864,27.0671,64813.0
2015-09-23 10:00:00,30.16,30.28,30.13,30.23,53495.0,27.0671,27.1748,27.0402,27.13,53495.0
2015-09-23 10:10:00,30.23,30.38,30.21,30.38,89281.0,27.13,27.2646,27.112,27.2646,89281.0
2015-09-23 10:20:00,30.38,30.45,30.33,30.42,110374.0,27.2646,27.3274,27.2197,27.3005,110374.0
2015-09-23 10:30:00,30.43,30.46,30.36,30.38,143176.0,27.3094,27.3364,27.2466,27.2646,143176.0
2015-09-23 10:40:00,30.38,30.49,30.38,30.49,63003.0,27.2646,27.3633,27.2646,27.3633,63003.0
2015-09-23 10:50:00,30.49,30.56,30.46,30.49,66443.0,27.3633,27.4261,27.3364,27.3633,66443.0
2015-09-23 11:00:00,30.49,30.57,30.47,30.52,129126.0,27.3633,27.4351,27.3453,27.3902,129126.0
2015-09-23 11:10:00,30.51,30.52,30.33,30.33,77890.0,27.3812,27.3902,27.2197,27.2197,77890.0
2015-09-23 11:20:00,30.33,30.33,30.25,30.27,59471.0,27.2197,27.2197,27.1479,27.1659,59471.0
2015-09-23 11:30:00,30.26,30.28,30.19,30.26,52737.0,27.1569,27.1748,27.0941,27.1569,52737.0
2015-09-23 11:40:00,30.26,30.27,30.16,30.27,59282.0,27.1569,27.1659,27.0671,27.1659,59282.0
2015-09-23 11:50:00,30.26,30.27,30.17,30.18,72711.0,27.1569,27.1659,27.0761,27.0851,72711.0
2015-09-23 12:00:00,30.19,30.19,30.1,30.16,62130.0,27.0941,27.0941,27.0133,27.0671,62130.0
2015-09-23 12:10:00,30.16,30.22,30.16,30.22,29733.0,27.0671,27.121,27.0671,27.121,29733.0
2015-09-23 12:20:00,30.23,30.23,30.15,30.18,33984.0,27.13,27.13,27.0582,27.0851,33984.0
2015-09-23 12:30:00,30.17,30.21,30.15,30.18,24769.0,27.0761,27.112,27.0582,27.0851,24769.0
2015-09-23 12:40:00,30.18,30.25,30.18,30.19,64854.0,27.0851,27.1479,27.0851,27.0941,64854.0
2015-09-23 12:50:00,30.19,30.23,30.17,30.2,19946.0,27.0941,27.13,27.0761,27.103,19946.0
2015-09-23 13:00:00,30.19,30.25,30.19,30.23,35808.0,27.0941,27.1479,27.0941,27.13,35808.0
2015-09-23 13:10:00,30.23,30.24,30.19,30.23,24680.0,27.13,27.1389,27.0941,27.13,24680.0
2015-09-23 13:20:00,30.22,30.23,30.11,30.13,291940.0,27.121,27.13,27.0223,27.0402,291940.0
2015-09-23 13:30:00,30.12,30.16,30.09,30.13,86366.0,27.0312,27.0671,27.0043,27.0402,86366.0
2015-09-23 13:40:00,30.12,30.23,30.11,30.18,81702.0,27.0312,27.13,27.0223,27.0851,81702.0
2015-09-23 13:50:00,30.18,30.19,30.09,30.12,65684.0,27.0851,27.0941,27.0043,27.0312,65684.0
2015-09-23 14:00:00,30.12,30.16,30.08,30.13,87710.0,27.0312,27.0671,26.9953,27.0402,87710.0
2015-09-23 14:10:00,30.13,30.23,30.13,30.2,44323.0,27.0402,27.13,27.0402,27.103,44323.0
2015-09-23 14:20:00,30.19,30.19,30.14,30.17,38495.0,27.0941,27.0941,27.0492,27.0761,38495.0
2015-09-23 14:30:00,30.18,30.21,30.11,30.14,83459.0,27.0851,27.112,27.0223,27.0492,83459.0
2015-09-23 14:40:00,30.14,30.14,30.1,30.12,64045.0,27.0492,27.0492,27.0133,27.0312,64045.0
2015-09-23 14:50:00,30.11,30.14,30.07,30.1,106898.0,27.0223,27.0492,26.9864,27.0133,106898.0
2015-09-23 15:00:00,30.1,30.16,30.09,30.15,132198.0,27.0133,27.0671,27.0043,27.0582,132198.0
2015-09-23 15:10:00,30.15,30.17,30.09,30.11,126646.0,27.0582,27.0761,27.0043,27.0223,126646.0
2015-09-23 15:20:00,30.1,30.15,30.1,30.11,121141.0,27.0133,27.0582,27.0133,27.0223,121141.0
2015-09-23 15:30:00,30.11,30.12,30.06,30.1,139178.0,27.0223,27.0312,26.9774,27.0133,139178.0
2015-09-23 15:40:00,30.1,30.14,30.08,30.13,212300.0,27.0133,27.0492,26.9953,27.0402,212300.0
2015-09-23 15:50:00,30.14,30.18,30.09,30.14,432407.0,27.0492,27.0851,27.0043,27.0492,432407.0
2015-09-24 09:30:00,29.81,29.9,29.53,29.64,228133.0,26.753,26.8338,26.5017,26.6005,228133.0
2015-09-24 09:40:00,29.64,29.68,29.5,29.55,256708.0,26.6005,26.6364,26.4748,26.5197,256708.0
2015-09-24 09:50:00,29.54,29.55,29.43,29.52,77538.0,26.5107,26.5197,26.412,26.4928,77538.0
2015-09-24 10:00:00,29.52,29.95,29.52,29.91,448786.0,26.4928,26.8787,26.4928,26.8428,448786.0
2015-09-24 10:10:00,29.91,30.01,29.75,29.76,107964.0,26.8428,26.9325,26.6992,26.7082,107964.0
2015-09-24 10:20:00,29.76,29.76,29.55,29.58,109698.0,26.7082,26.7082,26.5197,26.5466,109698.0
2015-09-24 10:30:00,29.58,29.75,29.57,29.75,141000.0,26.5466,26.6992,26.5376,26.6992,141000.0
2015-09-24 10:40:00,29.75,29.75,29.65,29.73,59197.0,26.6992,26.6992,26.6094,26.6812,59197.0
2015-09-24 10:50:00,29.73,29.76,29.67,29.69,92965.0,26.6812,26.7082,26.6274,26.6453,92965.0
2015-09-24 11:00:00,29.7,29.73,29.66,29.73,77753.0,26.6543,26.6812,26.6184,26.6812,77753.0
2015-09-24 11:10:00,29.72,29.79,29.66,29.78,115397.0,26.6723,26.7351,26.6184,26.7261,115397.0
2015-09-24 11:20:00,29.78,29.82,29.63,29.63,121606.0,26.7261,26.762,26.5915,26.5915,121606.0
2015-09-24 11:30:00,29.63,29.74,29.62,29.7,119728.0,26.5915,26.6902,26.5825,26.6543,119728.0
2015-09-24 11:40:00,29.7,29.8,29.67,29.78,124585.0,26.6543,26.7441,26.6274,26.7261,124585.0
2015-09-24 11:50:00,29.78,29.95,29.77,29.92,104191.0,26.7261,26.8787,26.7171,26.8517,104191.0
2015-09-24 12:00:00,29.92,30.02,29.9,29.96,156493.0,26.8517,26.9415,26.8338,26.8876,156493.0
2015-09-24 12:10:00,29.95,30.03,29.94,30.0,160460.0,26.8787,26.9505,26.8697,26.9235,160460.0
2015-09-24 12:20:00,30.0,30.17,30.0,30.16,214202.0,26.9235,27.0761,26.9235,27.0671,214202.0
2015-09-24 12:30:00,30.17,30.2,30.06,30.07,112869.0,27.0761,27.103,26.9774,26.9864,112869.0
2015-09-24 12:40:00,30.07,30.14,30.02,30.07,57646.0,26.9864,27.0492,26.9415,26.9864,57646.0
2015-09-24 12:50:00,30.06,30.08,29.99,30.0,58661.0,26.9774,26.9953,26.9146,26.9235,58661.0
2015-09-24 13:00:00,30.0,30.06,29.96,30.06,74321.0,26.9235,26.9774,26.8876,26.9774,74321.0
2015-09-24 13:10:00,30.05,30.09,30.01,30.02,79886.0,26.9684,27.0043,26.9325,26.9415,79886.0
2015-09-24 13:20:00,30.02,30.05,30.0,30.04,68271.0,26.9415,26.9684,26.9235,26.9594,68271.0
2015-09-24 13:30:00,30.04,30.08,30.02,30.05,88914.0,26.9594,26.9953,26.9415,26.9684,88914.0
2015-09-24 13:40:00,30.06,30.16,30.04,30.15,58384.0,26.9774,27.0671,26.9594,27.0582,58384.0
2015-09-24 13:50:00,30.16,30.18,30.1,30.11,65525.0,27.0671,27.0851,27.0133,27.0223,65525.0
2015-09-24 14:00:00,30.11,30.15,30.08,30.12,43235.0,27.0223,27.0582,26.9953,27.0312,43235.0
2015-09-24 14:10:00,30.12,30.23,30.11,30.22,119200.0,27.0312,27.13,27.0223,27.121,119200.0
2015-09-24 14:20:00,30.21,30.36,30.21,30.29,160024.0,27.112,27.2466,27.112,27.1838,160024.0
2015-09-24 14:30:00,30.29,30.32,30.24,30.3,85882.0,27.1838,27.2107,27.1389,27.1928,85882.0
2015-09-24 14:40:00,30.3,30.47,30.24,30.46,114919.0,27.1928,27.3453,27.1389,27.3364,114919.0
2015-09-24 14:50:00,30.47,30.53,30.4,30.47,110999.0,27.3453,27.3992,27.2825,27.3453,110999.0
2015-09-24 15:00:00,30.46,30.53,30.34,30.36,134629.0,27.3364,27.3992,27.2287,27.2466,134629.0
2015-09-24 15:10:00,30.36,30.46,30.31,30.45,232693.0,27.2466,27.3364,27.2018,27.3274,232693.0
2015-09-24 15:20:00,30.46,30.54,30.45,30.51,126107.0,27.3364,27.4082,27.3274,27.3812,126107.0
2015-09-24 15:30:00,30.52,30.52,30.4,30.43,145605.0,27.3902,27.3902,27.2825,27.3094,145605.0
2015-09-24 15:40:00,30.43,30.53,30.43,30.5,157547.0,27.3094,27.3992,27.3094,27.3723,157547.0
2015-09-24 15:50:00,30.49,30.53,30.41,30.48,283439.0,27.3633,27.3992,27.2915,27.3543,283439.0
2015-09-25 09:30:00,30.86,30.86,30.56,30.62,153220.0,27.6954,27.6954,27.4261,27.48,153220.0
2015-09-25 09:40:00,30.6,30.8,30.55,30.79,66445.0,27.462,27.6415,27.4171,27.6325,66445.0
2015-09-25 09:50:00,30.78,30.82,30.73,30.73,71371.0,27.6236,27.6595,27.5787,27.5787,71371.0
2015-09-25 10:00:00,30.73,30.75,30.62,30.64,95845.0,27.5787,27.5966,27.48,27.4979,95845.0
2015-09-25 10:10:00,30.64,30.67,30.54,30.6,103540.0,27.4979,27.5248,27.4082,27.462,103540.0
2015-09-25 10:20:00,30.61,30.64,30.52,30.61,56177.0,27.471,27.4979,27.3902,27.471,56177.0
2015-09-25 10:30:00,30.6,30.63,30.55,30.63,79071.0,27.462,27.4889,27.4171,27.4889,79071.0
2015-09-25 10:40:00,30.63,30.65,30.59,30.65,64542.0,27.4889,27.5069,27.453,27.5069,64542.0
2015-09-25 10:50:00,30.67,30.78,30.66,30.78,55132.0,27.5248,27.6236,27.5159,27.6236,55132.0
2015-09-25 11:00:00,30.78,30.83,30.73,30.82,53717.0,27.6236,27.6684,27.5787,27.6595,53717.0
2015-09-25 11:10:00,30.82,30.88,30.81,30.84,67355.0,27.6595,27.7133,27.6505,27.6774,67355.0
2015-09-25 11:20:00,30.84,30.94,30.82,30.92,48435.0,27.6774,27.7671,27.6595,27.7492,48435.0
2015-09-25 11:30:00,30.91,30.93,30.79,30.81,35708.0,27.7402,27.7582,27.6325,27.6505,35708.0
2015-09-25 11:40:00,30.81,30.94,30.81,30.93,60616.0,27.6505,27.7671,27.6505,27.7582,60616.0
2015-09-25 11:50:00,30.92,31.0,30.92,30.99,79550.0,27.7492,27.821,27.7492,27.812,79550.0
2015-09-25 12:00:00,30.98,30.98,30.9,30.9,35663.0,27.803,27.803,27.7312,27.7312,35663.0
2015-09-25 12:10:00,30.89,30.97,30.85,30.87,35015.0,27.7223,27.7941,27.6864,27.7043,35015.0
2015-09-25 12:20:00,30.86,30.88,30.8,30.88,22306.0,27.6954,27.7133,27.6415,27.7133,22306.0
2015-09-25 12:30:00,30.88,30.94,30.87,30.91,45880.0,27.7133,27.7671,27.7043,27.7402,45880.0
2015-09-25 12:40:00,30.9,30.96,30.9,30.93,47546.0,27.7312,27.7851,27.7312,27.7582,47546.0
2015-09-25 12:50:00,30.93,31.06,30.93,30.98,94079.0,27.7582,27.8748,27.7582,27.803,94079.0
2015-09-25 13:00:00,30.99,31.05,30.98,31.05,114562.0,27.812,27.8659,27.803,27.8659,114562.0
2015-09-25 13:10:00,31.05,31.07,31.01,31.01,94400.0,27.8659,27.8838,27.83,27.83,94400.0
2015-09-25 13:20:00,31.02,31.09,30.98,31.09,91822.0,27.8389,27.9018,27.803,27.9018,91822.0
2015-09-25 13:30:00,31.08,31.08,30.95,30.96,61110.0,27.8928,27.8928,27.7761,27.7851,61110.0
2015-09-25 13:40:00,30.97,31.01,30.94,30.99,91643.0,27.7941,27.83,27.7671,27.812,91643.0
2015-09-25 13:50:00,31.0,31.01,30.96,30.98,63773.0,27.821,27.83,27.7851,27.803,63773.0
2015-09-25 14:00:00,30.99,31.03,30.91,30.92,48521.0,27.812,27.8479,27.7402,27.7492,48521.0
2015-09-25 14:10:00,30.93,30.93,30.75,30.75,64140.0,27.7582,27.7582,27.5966,27.5966,64140.0
2015-09-25 14:20:00,30.74,30.76,30.62,30.64,71449.0,27.5877,27.6056,27.48,27.4979,71449.0
2015-09-25 14:30:00,30.64,30.81,30.63,30.77,139188.0,27.4979,27.6505,27.4889,27.6146,139188.0
2015-09-25 14:40:00,30.76,30.76,30.62,30.62,102182.0,27.6056,27.6056,27.48,27.48,102182.0
2015-09-25 14:50:00,30.62,30.71,30.57,30.7,86403.0,27.48,27.5607,27.4351,27.5518,86403.0
2015-09-25 15:00:00,30.71,30.71,30.51,30.52,97873.0,27.5607,27.5607,27.3812,27.3902,97873.0
2015-09-25 15:10:00,30.52,30.55,30.44,30.5,119722.0,27.3902,27.4171,27.3184,27.3723,119722.0
2015-09-25 15:20:00,30.49,30.64,30.48,30.58,119356.0,27.3633,27.4979,27.3543,27.4441,119356.0
2015-09-25 15:30:00,30.57,30.66,30.53,30.56,185633.0,27.4351,27.5159,27.3992,27.4261,185633.0
2015-09-25 15:40:00,30.55,30.67,30.54,30.64,195206.0,27.4171,27.5248,27.4082,27.4979,195206.0
2015-09-25 15:50:00,30.63,30.66,30.56,30.64,350048.0,27.4889,27.5159,27.4261,27.4979,350048.0
2015-09-28 09:30:00,30.51,30.57,30.34,30.5,87276.0,27.3812,27.4351,27.2287,27.3723,87276.0
2015-09-28 09:40:00,30.5,30.56,30.37,30.38,57531.0,27.3723,27.4261,27.2556,27.2646,57531.0
2015-09-28 09:50:00,30.39,30.45,30.18,30.18,160047.0,27.2735,27.3274,27.0851,27.0851,160047.0
2015-09-28 10:00:00,30.18,30.18,29.84,29.91,225860.0,27.0851,27.0851,26.78,26.8428,225860.0
2015-09-28 10:10:00,29.9,29.92,29.82,29.84,96640.0,26.8338,26.8517,26.762,26.78,96640.0
2015-09-28 10:20:00,29.84,29.95,29.81,29.87,88500.0,26.78,26.8787,26.753,26.8069,88500.0
2015-09-28 10:30:00,29.87,29.87,29.65,29.68,135956.0,26.8069,26.8069,26.6094,26.6364,135956.0
2015-09-28 10:40:00,29.68,29.82,29.67,29.8,102049.0,26.6364,26.762,26.6274,26.7441,102049.0
2015-09-28 10:50:00,29.8,29.86,29.73,29.85,67123.0,26.7441,26.7979,26.6812,26.7889,67123.0
2015-09-28 11:00:00,29.86,29.87,29.79,29.79,134775.0,26.7979,26.8069,26.7351,26.7351,134775.0
2015-09-28 11:10:00,29.8,29.82,29.71,29.71,57752.0,26.7441,26.762,26.6633,26.6633,57752.0
2015-09-28 11:20:00,29.71,29.74,29.56,29.61,82733.0,26.6633,26.6902,26.5287,26.5735,82733.0
2015-09-28 11:30:00,29.62,29.67,29.56,29.66,93974.0,26.5825,26.6274,26.5287,26.6184,93974.0
2015-09-28 11:40:00,29.66,29.7,29.61,29.64,74092.0,26.6184,26.6543,26.5735,26.6005,74092.0
2015-09-28 11:50:00,29.64,29.7,29.61,29.67,122245.0,26.6005,26.6543,26.5735,26.6274,122245.0
2015-09-28 12:00:00,29.67,29.69,29.5,29.55,142542.0,26.6274,26.6453,26.4748,26.5197,142542.0
2015-09-28 12:10:00,29.55,29.56,29.42,29.43,244854.0,26.5197,26.5287,26.403,26.412,244854.0
2015-09-28 12:20:00,29.43,29.55,29.41,29.5,72922.0,26.412,26.5197,26.394,26.4748,72922.0
2015-09-28 12:30:00,29.5,29.5,29.32,29.37,109545.0,26.4748,26.4748,26.3133,26.3581,109545.0
2015-09-28 12:40:00,29.38,29.49,29.36,29.41,189890.0,26.3671,26.4658,26.3492,26.394,189890.0
2015-09-28 12:50:00,29.41,29.45,29.34,29.39,112270.0,26.394,26.4299,26.3312,26.3761,112270.0
2015-09-28 13:00:00,29.39,29.6,29.38,29.58,93163.0,26.3761,26.5646,26.3671,26.5466,93163.0
2015-09-28 13:10:00,29.58,29.61,29.5,29.53,180613.0,26.5466,26.5735,26.4748,26.5017,180613.0
2015-09-28 13:20:00,29.53,29.57,29.43,29.47,106425.0,26.5017,26.5376,26.412,26.4479,106425.0
2015-09-28 13:30:00,29.47,29.54,29.4,29.46,198465.0,26.4479,26.5107,26.3851,26.4389,198465.0
2015-09-28 13:40:00,29.46,29.46,29.4,29.44,113116.0,26.4389,26.4389,26.3851,26.421,113116.0
2015-09-28 13:50:00,29.45,29.49,29.35,29.35,132676.0,26.4299,26.4658,26.3402,26.3402,132676.0
2015-09-28 14:00:00,29.35,29.36,29.16,29.27,363446.0,26.3402,26.3492,26.1697,26.2684,363446.0
2015-09-28 14:10:00,29.26,29.26,28.96,29.02,189935.0,26.2594,26.2594,25.9902,26.044,189935.0
2015-09-28 14:20:00,29.03,29.13,28.99,29.13,130341.0,26.053,26.1428,26.0171,26.1428,130341.0
2015-09-28 14:30:00,29.13,29.27,29.11,29.27,121879.0,26.1428,26.2684,26.1248,26.2684,121879.0
2015-09-28 14:40:00,29.28,29.34,29.19,29.19,203813.0,26.2774,26.3312,26.1966,26.1966,203813.0
2015-09-28 14:50:00,29.2,29.21,29.11,29.17,163006.0,26.2056,26.2146,26.1248,26.1787,163006.0
2015-09-28 15:00:00,29.17,29.19,29.12,29.13,115275.0,26.1787,26.1966,26.1338,26.1428,115275.0
2015-09-28 15:10:00,29.13,29.25,29.1,29.24,141311.0,26.1428,26.2505,26.1158,26.2415,141311.0
2015-09-28 15:20:00,29.25,29.28,29.18,29.2,118525.0,26.2505,26.2774,26.1876,26.2056,118525.0
2015-09-28 15:30:00,29.21,29.34,29.2,29.31,194571.0,26.2146,26.3312,26.2056,26.3043,194571.0
2015-09-28 15:40:00,29.3,29.38,29.29,29.36,196784.0,26.2953,26.3671,26.2864,26.3492,196784.0
2015-09-28 15:50:00,29.36,29.4,29.28,29.31,570890.0,26.3492,26.3851,26.2774,26.3043,570890.0
2015-09-29 09:30:00,29.41,29.5,28.94,28.96,203266.0,26.394,26.4748,25.9722,25.9902,203266.0
2015-09-29 09:40:00,28.96,28.96,28.66,28.68,232956.0,25.9902,25.9902,25.721,25.7389,232956.0
2015-09-29 09:50:00,28.67,29.13,28.67,29.1,118180.0,25.7299,26.1428,25.7299,26.1158,118180.0
2015-09-29 10:00:00,29.1,29.29,29.1,29.12,152151.0,26.1158,26.2864,26.1158,26.1338,152151.0
2015-09-29 10:10:00,29.12,29.36,29.11,29.34,81253.0,26.1338,26.3492,26.1248,26.3312,81253.0
2015-09-29 10:20:00,29.35,29.56,29.34,29.52,124867.0,26.3402,26.5287,26.3312,26.4928,124867.0
2015-09-29 10:30:00,29.53,29.59,29.35,29.39,98295.0,26.5017,26.5556,26.3402,26.3761,98295.0
2015-09-29 10:40:00,29.38,29.38,29.19,29.2,101629.0,26.3671,26.3671,26.1966,26.2056,101629.0
2015-09-29 10:50:00,29.19,29.35,29.08,29.33,118036.0,26.1966,26.3402,26.0979,26.3223,118036.0
2015-09-29 11:00:00,29.33,29.37,29.23,29.25,74185.0,26.3223,26.3581,26.2325,26.2505,74185.0
2015-09-29 11:10:00,29.25,29.27,29.14,29.15,130531.0,26.2505,26.2684,26.1517,26.1607,130531.0
2015-09-29 11:20:00,29.15,29.32,29.1,29.26,140655.0,26.1607,26.3133,26.1158,26.2594,140655.0
2015-09-29 11:30:00,29.27,29.32,29.17,29.3,92293.0,26.2684,26.3133,26.1787,26.2953,92293.0
2015-09-29 11:40:00,29.3,29.36,29.25,29.33,70118.0,26.2953,26.3492,26.2505,26.3223,70118.0
2015-09-29 11:50:00,29.33,29.43,29.31,29.32,81338.0,26.3223,26.412,26.3043,26.3133,81338.0
2015-09-29 12:00:00,29.32,29.33,29.21,29.25,98315.0,26.3133,26.3223,26.2146,26.2505,98315.0
2015-09-29 12:10:00,29.25,29.26,29.16,29.23,138293.0,26.2505,26.2594,26.1697,26.2325,138293.0
2015-09-29 12:20:00,29.22,29.35,29.22,29.34,67257.0,26.2235,26.3402,26.2235,26.3312,67257.0
2015-09-29 12:30:00,29.34,29.37,29.29,29.29,66325.0,26.3312,26.3581,26.2864,26.2864,66325.0
2015-09-29 12:40:00,29.3,29.3,29.22,29.29,76832.0,26.2953,26.2953,26.2235,26.2864,76832.0
2015-09-29 12:50:00,29.28,29.28,29.15,29.18,135106.0,26.2774,26.2774,26.1607,26.1876,135106.0
2015-09-29 13:00:00,29.19,29.23,29.14,29.23,110058.0,26.1966,26.2325,26.1517,26.2325,110058.0
2015-09-29 13:10:00,29.22,29.28,29.2,29.28,94741.0,26.2235,26.2774,26.2056,26.2774,94741.0
2015-09-29 13:20:00,29.28,29.31,29.26,29.26,74549.0,26.2774,26.3043,26.2594,26.2594,74549.0
2015-09-29 13:30:00,29.25,29.29,29.22,29.24,64743.0,26.2505,26.2864,26.2235,26.2415,64743.0
2015-09-29 13:40:00,29.24,29.29,29.13,29.14,94544.0,26.2415,26.2864,26.1428,26.1517,94544.0
2015-09-29 13:50:00,29.15,29.16,28.99,29.01,182742.0,26.1607,26.1697,26.0171,26.0351,182742.0
2015-09-29 14:00:00,29.01,29.02,28.9,28.95,230674.0,26.0351,26.044,25.9363,25.9812,230674.0
2015-09-29 14:10:00,28.96,29.0,28.93,28.95,171725.0,25.9902,26.0261,25.9633,25.9812,171725.0
2015-09-29 14:20:00,28.96,29.06,28.92,29.05,263911.0,25.9902,26.0799,25.9543,26.071,263911.0
2015-09-29 14:30:00,29.04,29.05,28.92,28.95,91596.0,26.062,26.071,25.9543,25.9812,91596.0
2015-09-29 14:40:00,28.94,28.95,28.81,28.82,133112.0,25.9722,25.9812,25.8556,25.8645,133112.0
2015-09-29 14:50:00,28.81,28.9,28.8,28.85,137608.0,25.8556,25.9363,25.8466,25.8915,137608.0
2015-09-29 15:00:00,28.84,28.91,28.78,28.84,242619.0,25.8825,25.9453,25.8287,25.8825,242619.0
2015-09-29 15:10:00,28.85,28.85,28.7,28.73,140333.0,25.8915,25.8915,25.7569,25.7838,140333.0
2015-09-29 15:20:00,28.72,28.72,28.61,28.64,221334.0,25.7748,25.7748,25.6761,25.703,221334.0
2015-09-29 15:30:00,28.64,28.73,28.63,28.65,570243.0,25.703,25.7838,25.694,25.712,570243.0
2015-09-29 15:40:00,28.64,28.78,28.58,28.78,326450.0,25.703,25.8287,25.6492,25.8287,326450.0
2015-09-29 15:50:00,28.78,28.87,28.74,28.82,629102.0,25.8287,25.9094,25.7928,25.8645,629102.0
2015-09-30 09:30:00,29.29,29.54,29.21,29.54,284409.0,26.2864,26.5107,26.2146,26.5107,284409.0
2015-09-30 09:40:00,29.53,29.53,29.23,29.28,143167.0,26.5017,26.5017,26.2325,26.2774,143167.0
2015-09-30 09:50:00,29.29,29.41,29.25,29.26,134686.0,26.2864,26.394,26.2505,26.2594,134686.0
2015-09-30 10:00:00,29.26,29.33,29.2,29.29,138342.0,26.2594,26.3223,26.2056,26.2864,138342.0
2015-09-30 10:10:00,29.29,29.29,29.14,29.15,82000.0,26.2864,26.2864,26.1517,26.1607,82000.0
2015-09-30 10:20:00,29.15,29.2,29.12,29.2,82361.0,26.1607,26.2056,26.1338,26.2056,82361.0
2015-09-30 10:30:00,29.19,29.31,29.11,29.26,154069.0,26.1966,26.3043,26.1248,26.2594,154069.0
2015-09-30 10:40:00,29.27,29.3,29.24,29.25,79713.0,26.2684,26.2953,26.2415,26.2505,79713.0
2015-09-30 10:50:00,29.25,29.27,29.15,29.16,65177.0,26.2505,26.2684,26.1607,26.1697,65177.0
2015-09-30 11:00:00,29.15,29.16,29.08,29.09,112687.0,26.1607,26.1697,26.0979,26.1069,112687.0
2015-09-30 11:10:00,29.09,29.17,29.07,29.08,124536.0,26.1069,26.1787,26.0889,26.0979,124536.0
2015-09-30 11:20:00,29.08,29.15,29.07,29.14,86375.0,26.0979,26.1607,26.0889,26.1517,86375.0
2015-09-30 11:30:00,29.14,29.16,29.09,29.13,62078.0,26.1517,26.1697,26.1069,26.1428,62078.0
2015-09-30 11:40:00,29.13,29.14,28.99,29.02,90281.0,26.1428,26.1517,26.0171,26.044,90281.0
2015-09-30 11:50:00,29.02,29.03,28.89,28.91,120445.0,26.044,26.053,25.9274,25.9453,120445.0
2015-09-30 12:00:00,28.91,28.94,28.81,28.83,103918.0,25.9453,25.9722,25.8556,25.8735,103918.0
2015-09-30 12:10:00,28.83,28.9,28.83,28.9,60372.0,25.8735,25.9363,25.8735,25.9363,60372.0
2015-09-30 12:20:00,28.89,28.94,28.86,28.92,62763.0,25.9274,25.9722,25.9004,25.9543,62763.0
2015-09-30 12:30:00,28.92,28.95,28.84,28.85,72300.0,25.9543,25.9812,25.8825,25.8915,72300.0
2015-09-30 12:40:00,28.84,28.88,28.66,28.68,155797.0,25.8825,25.9184,25.721,25.7389,155797.0
2015-09-30 12:50:00,28.68,28.81,28.66,28.8,93421.0,25.7389,25.8556,25.721,25.8466,93421.0
2015-09-30 13:00:00,28.8,28.84,28.71,28.71,86550.0,25.8466,25.8825,25.7658,25.7658,86550.0
2015-09-30 13:10:00,28.72,28.92,28.72,28.91,97127.0,25.7748,25.9543,25.7748,25.9453,97127.0
2015-09-30 13:20:00,28.91,28.92,28.84,28.86,152199.0,25.9453,25.9543,25.8825,25.9004,152199.0
2015-09-30 13:30:00,28.86,28.9,28.8,28.87,83304.0,25.9004,25.9363,25.8466,25.9094,83304.0
2015-09-30 13:40:00,28.87,29.07,28.87,28.97,183841.0,25.9094,26.0889,25.9094,25.9992,183841.0
2015-09-30 13:50:00,28.97,29.01,28.96,28.98,82097.0,25.9992,26.0351,25.9902,26.0081,82097.0
2015-09-30 14:00:00,28.98,28.98,28.91,28.93,115643.0,26.0081,26.0081,25.9453,25.9633,115643.0
2015-09-30 14:10:00,28.93,29.0,28.9,28.99,115000.0,25.9633,26.0261,25.9363,26.0171,115000.0
2015-09-30 14:20:00,28.99,29.03,28.97,29.03,109414.0,26.0171,26.053,25.9992,26.053,109414.0
2015-09-30 14:30:00,29.04,29.06,28.92,28.97,127225.0,26.062,26.0799,25.9543,25.9992,127225.0
2015-09-30 14:40:00,28.98,29.17,28.98,29.16,71297.0,26.0081,26.1787,26.0081,26.1697,71297.0
2015-09-30 14:50:00,29.16,29.21,29.09,29.2,94460.0,26.1697,26.2146,26.1069,26.2056,94460.0
2015-09-30 15:00:00,29.2,29.22,29.08,29.12,108464.0,26.2056,26.2235,26.0979,26.1338,108464.0
2015-09-30 15:10:00,29.12,29.2,29.11,29.19,112015.0,26.1338,26.2056,26.1248,26.1966,112015.0
2015-09-30 15:20:00,29.18,29.24,29.15,29.24,143281.0,26.1876,26.2415,26.1607,26.2415,143281.0
2015-09-30 15:30:00,29.23,29.35,29.23,29.29,162088.0,26.2325,26.3402,26.2325,26.2864,162088.0
2015-09-30 15:40:00,29.28,29.39,29.26,29.35,266603.0,26.2774,26.3761,26.2594,26.3402,266603.0
2015-09-30 15:50:00,29.35,29.39,29.33,29.35,440359.0,26.3402,26.3761,26.3223,26.3402,440359.0
2015-10-01 09:30:00,29.43,29.62,29.24,29.28,175542.0,26.412,26.5825,26.2415,26.2774,175542.0
2015-10-01 09:40:00,29.27,29.33,29.18,29.33,63771.0,26.2684,26.3223,26.1876,26.3223,63771.0
2015-10-01 09:50:00,29.35,29.46,29.27,29.28,91425.0,26.3402,26.4389,26.2684,26.2774,91425.0
2015-10-01 10:00:00,29.29,29.61,29.17,29.6,158442.0,26.2864,26.5735,26.1787,26.5646,158442.0
2015-10-01 10:10:00,29.58,29.71,29.51,29.51,105300.0,26.5466,26.6633,26.4838,26.4838,105300.0
2015-10-01 10:20:00,29.51,29.56,29.4,29.45,124056.0,26.4838,26.5287,26.3851,26.4299,124056.0
2015-10-01 10:30:00,29.46,29.47,29.3,29.42,146833.0,26.4389,26.4479,26.2953,26.403,146833.0
2015-10-01 10:40:00,29.42,29.48,29.32,29.4,120021.0,26.403,26.4569,26.3133,26.3851,120021.0
2015-10-01 10:50:00,29.4,29.41,29.29,29.3,109076.0,26.3851,26.394,26.2864,26.2953,109076.0
2015-10-01 11:00:00,29.29,29.36,29.23,29.3,146904.0,26.2864,26.3492,26.2325,26.2953,146904.0
2015-10-01 11:10:00,29.3,29.38,29.26,29.27,97854.0,26.2953,26.3671,26.2594,26.2684,97854.0
2015-10-01 11:20:00,29.27,29.42,29.24,29.3,84544.0,26.2684,26.403,26.2415,26.2953,84544.0
2015-10-01 11:30:00,29.3,29.33,29.19,29.23,72845.0,26.2953,26.3223,26.1966,26.2325,72845.0
2015-10-01 11:40:00,29.22,29.25,29.12,29.2,90469.0,26.2235,26.2505,26.1338,26.2056,90469.0
2015-10-01 11:50:00,29.2,29.21,29.0,29.08,101623.0,26.2056,26.2146,26.0261,26.0979,101623.0
2015-10-01 12:00:00,29.08,29.08,28.96,28.99,72789.0,26.0979,26.0979,25.9902,26.0171,72789.0
2015-10-01 12:10:00,29.0,29.09,28.99,29.07,37833.0,26.0261,26.1069,26.0171,26.0889,37833.0
2015-10-01 12:20:00,29.08,29.21,29.08,29.19,49480.0,26.0979,26.2146,26.0979,26.1966,49480.0
2015-10-01 12:30:00,29.19,29.26,29.19,29.21,86113.0,26.1966,26.2594,26.1966,26.2146,86113.0
2015-10-01 12:40:00,29.21,29.22,29.13,29.13,60544.0,26.2146,26.2235,26.1428,26.1428,60544.0
2015-10-01 12:50:00,29.14,29.2,29.1,29.16,89214.0,26.1517,26.2056,26.1158,26.1697,89214.0
2015-10-01 13:00:00,29.15,29.17,29.1,29.16,52204.0,26.1607,26.1787,26.1158,26.1697,52204.0
2015-10-01 13:10:00,29.16,29.2,29.08,29.17,51817.0,26.1697,26.2056,26.0979,26.1787,51817.0
2015-10-01 13:20:00,29.17,29.22,29.1,29.14,44878.0,26.1787,26.2235,26.1158,26.1517,44878.0
2015-10-01 13:30:00,29.14,29.25,29.14,29.21,63331.0,26.1517,26.2505,26.1517,26.2146,63331.0
2015-10-01 13:40:00,29.21,29.26,29.17,29.26,50851.0,26.2146,26.2594,26.1787,26.2594,50851.0
2015-10-01 13:50:00,29.26,29.34,29.18,29.3,67931.0,26.2594,26.3312,26.1876,26.2953,67931.0
2015-10-01 14:00:00,29.31,29.47,29.25,29.47,119379.0,26.3043,26.4479,26.2505,26.4479,119379.0
2015-10-01 14:10:00,29.48,29.49,29.45,29.45,90615.0,26.4569,26.4658,26.4299,26.4299,90615.0
2015-10-01 14:20:00,29.45,29.46,29.33,29.41,71818.0,26.4299,26.4389,26.3223,26.394,71818.0
2015-10-01 14:30:00,29.41,29.45,29.37,29.45,63781.0,26.394,26.4299,26.3581,26.4299,63781.0
2015-10-01 14:40:00,29.45,29.47,29.36,29.37,82521.0,26.4299,26.4479,26.3492,26.3581,82521.0
2015-10-01 14:50:00,29.37,29.49,29.34,29.46,104347.0,26.3581,26.4658,26.3312,26.4389,104347.0
2015-10-01 15:00:00,29.46,29.58,29.44,29.47,141992.0,26.4389,26.5466,26.421,26.4479,141992.0
2015-10-01 15:10:00,29.47,29.54,29.46,29.47,97206.0,26.4479,26.5107,26.4389,26.4479,97206.0
2015-10-01 15:20:00,29.47,29.51,29.44,29.45,93963.0,26.4479,26.4838,26.421,26.4299,93963.0
2015-10-01 15:30:00,29.45,29.5,29.33,29.36,200273.0,26.4299,26.4748,26.3223,26.3492,200273.0
2015-10-01 15:40:00,29.36,29.52,29.36,29.52,121456.0,26.3492,26.4928,26.3492,26.4928,121456.0
2015-10-01 15:50:00,29.51,29.6,29.5,29.56,330046.0,26.4838,26.5646,26.4748,26.5287,330046.0
2015-10-02 09:30:00,29.15,29.2,28.55,28.7,306516.0,26.1607,26.2056,25.6222,25.7569,306516.0
2015-10-02 09:40:00,28.69,28.75,28.54,28.65,207215.0,25.7479,25.8017,25.6133,25.712,207215.0
2015-10-02 09:50:00,28.64,28.7,28.61,28.67,157782.0,25.703,25.7569,25.6761,25.7299,157782.0
2015-10-02 10:00:00,28.67,28.78,28.6,28.7,289366.0,25.7299,25.8287,25.6671,25.7569,289366.0
2015-10-02 10:10:00,28.7,28.89,28.69,28.76,159967.0,25.7569,25.9274,25.7479,25.8107,159967.0
2015-10-02 10:20:00,28.77,28.81,28.73,28.75,87520.0,25.8197,25.8556,25.7838,25.8017,87520.0
2015-10-02 10:30:00,28.74,28.74,28.65,28.7,85071.0,25.7928,25.7928,25.712,25.7569,85071.0
2015-10-02 10:40:00,28.7,28.83,28.68,28.77,151274.0,25.7569,25.8735,25.7389,25.8197,151274.0
2015-10-02 10:50:00,28.77,28.89,28.7,28.89,96450.0,25.8197,25.9274,25.7569,25.9274,96450.0
2015-10-02 11:00:00,28.88,29.09,28.88,29.08,248840.0,25.9184,26.1069,25.9184,26.0979,248840.0
2015-10-02 11:10:00,29.08,29.09,28.89,28.91,138738.0,26.0979,26.1069,25.9274,25.9453,138738.0
2015-10-02 11:20:00,28.92,29.06,28.89,29.05,71310.0,25.9543,26.0799,25.9274,26.071,71310.0
2015-10-02 11:30:00,29.05,29.19,29.04,29.13,140102.0,26.071,26.1966,26.062,26.1428,140102.0
2015-10-02 11:40:00,29.12,29.29,29.11,29.27,180051.0,26.1338,26.2864,26.1248,26.2684,180051.0
2015-10-02 11:50:00,29.27,29.31,29.23,29.31,150846.0,26.2684,26.3043,26.2325,26.3043,150846.0
2015-10-02 12:00:00,29.31,29.38,29.29,29.36,158063.0,26.3043,26.3671,26.2864,26.3492,158063.0
2015-10-02 12:10:00,29.36,29.39,29.3,29.39,131071.0,26.3492,26.3761,26.2953,26.3761,131071.0
2015-10-02 12:20:00,29.39,29.44,29.3,29.33,80499.0,26.3761,26.421,26.2953,26.3223,80499.0
2015-10-02 12:30:00,29.34,29.41,29.29,29.3,113825.0,26.3312,26.394,26.2864,26.2953,113825.0
2015-10-02 12:40:00,29.3,29.34,29.29,29.34,42213.0,26.2953,26.3312,26.2864,26.3312,42213.0
2015-10-02 12:50:00,29.34,29.5,29.34,29.48,80670.0,26.3312,26.4748,26.3312,26.4569,80670.0
2015-10-02 13:00:00,29.48,29.53,29.44,29.49,175322.0,26.4569,26.5017,26.421,26.4658,175322.0
2015-10-02 13:10:00,29.5,29.59,29.49,29.5,98335.0,26.4748,26.5556,26.4658,26.4748,98335.0
2015-10-02 13:20:00,29.51,29.51,29.34,29.35,83537.0,26.4838,26.4838,26.3312,26.3402,83537.0
2015-10-02 13:30:00,29.34,29.37,29.29,29.3,141756.0,26.3312,26.3581,26.2864,26.2953,141756.0
2015-10-02 13:40:00,29.3,29.35,29.24,29.34,103000.0,26.2953,26.3402,26.2415,26.3312,103000.0
2015-10-02 13:50:00,29.34,29.35,29.26,29.27,107035.0,26.3312,26.3402,26.2594,26.2684,107035.0
2015-10-02 14:00:00,29.26,29.33,29.22,29.33,86630.0,26.2594,26.3223,26.2235,26.3223,86630.0
2015-10-02 14:10:00,29.32,29.33,29.18,29.19,75278.0,26.3133,26.3223,26.1876,26.1966,75278.0
2015-10-02 14:20:00,29.19,29.35,29.16,29.32,80557.0,26.1966,26.3402,26.1697,26.3133,80557.0
2015-10-02 14:30:00,29.31,29.32,29.23,29.27,84556.0,26.3043,26.3133,26.2325,26.2684,84556.0
2015-10-02 14:40:00,29.27,29.32,29.2,29.31,146800.0,26.2684,26.3133,26.2056,26.3043,146800.0
2015-10-02 14:50:00,29.31,29.38,29.31,29.32,63022.0,26.3043,26.3671,26.3043,26.3133,63022.0
2015-10-02 15:00:00,29.32,29.43,29.29,29.43,96944.0,26.3133,26.412,26.2864,26.412,96944.0
2015-10-02 15:10:00,29.42,29.57,29.39,29.56,107067.0,26.403,26.5376,26.3761,26.5287,107067.0
2015-10-02 15:20:00,29.56,29.58,29.5,29.55,180995.0,26.5287,26.5466,26.4748,26.5197,180995.0
2015-10-02 15:30:00,29.55,29.68,29.55,29.61,160590.0,26.5197,26.6364,26.5197,26.5735,160590.0
2015-10-02 15:40:00,29.62,29.67,29.6,29.67,137660.0,26.5825,26.6274,26.5646,26.6274,137660.0
2015-10-02 15:50:00,29.66,29.72,29.63,29.71,323687.0,26.6184,26.6723,26.5915,26.6633,323687.0
2015-10-05 09:30:00,29.9,30.2,29.9,30.1,127265.0,26.8338,27.103,26.8338,27.0133,127265.0
2015-10-05 09:40:00,30.11,30.18,30.02,30.18,97074.0,27.0223,27.0851,26.9415,27.0851,97074.0
2015-10-05 09:50:00,30.18,30.52,30.18,30.52,144916.0,27.0851,27.3902,27.0851,27.3902,144916.0
2015-10-05 10:00:00,30.51,30.58,30.32,30.43,88960.0,27.3812,27.4441,27.2107,27.3094,88960.0
2015-10-05 10:10:00,30.45,30.67,30.43,30.56,284812.0,27.3274,27.5248,27.3094,27.4261,284812.0
2015-10-05 10:20:00,30.56,30.66,30.53,30.57,135038.0,27.4261,27.5159,27.3992,27.4351,135038.0
2015-10-05 10:30:00,30.57,30.59,30.48,30.51,187074.0,27.4351,27.453,27.3543,27.3812,187074.0
2015-10-05 10:40:00,30.5,30.51,30.34,30.39,117909.0,27.3723,27.3812,27.2287,27.2735,117909.0
2015-10-05 10:50:00,30.38,30.46,30.35,30.45,107922.0,27.2646,27.3364,27.2377,27.3274,107922.0
2015-10-05 11:00:00,30.44,30.57,30.42,30.54,68938.0,27.3184,27.4351,27.3005,27.4082,68938.0
2015-10-05 11:10:00,30.54,30.58,30.47,30.47,70687.0,27.4082,27.4441,27.3453,27.3453,70687.0
2015-10-05 11:20:00,30.47,30.6,30.47,30.53,81707.0,27.3453,27.462,27.3453,27.3992,81707.0
2015-10-05 11:30:00,30.52,30.6,30.49,30.5,81042.0,27.3902,27.462,27.3633,27.3723,81042.0
2015-10-05 11:40:00,30.5,30.53,30.44,30.46,69822.0,27.3723,27.3992,27.3184,27.3364,69822.0
2015-10-05 11:50:00,30.46,30.54,30.45,30.53,72060.0,27.3364,27.4082,27.3274,27.3992,72060.0
2015-10-05 12:00:00,30.53,30.61,30.53,30.59,80606.0,27.3992,27.471,27.3992,27.453,80606.0
2015-10-05 12:10:00,30.58,30.65,30.54,30.62,90852.0,27.4441,27.5069,27.4082,27.48,90852.0
2015-10-05 12:20:00,30.63,30.64,30.51,30.56,73812.0,27.4889,27.4979,27.3812,27.4261,73812.0
2015-10-05 12:30:00,30.55,30.62,30.55,30.59,115904.0,27.4171,27.48,27.4171,27.453,115904.0
2015-10-05 12:40:00,30.59,30.66,30.56,30.66,200215.0,27.453,27.5159,27.4261,27.5159,200215.0
2015-10-05 12:50:00,30.66,30.7,30.65,30.69,115194.0,27.5159,27.5518,27.5069,27.5428,115194.0
2015-10-05 13:00:00,30.7,30.79,30.66,30.78,85500.0,27.5518,27.6325,27.5159,27.6236,85500.0
2015-10-05 13:10:00,30.77,30.82,30.74,30.77,64370.0,27.6146,27.6595,27.5877,27.6146,64370.0
2015-10-05 13:20:00,30.78,30.79,30.69,30.7,79403.0,27.6236,27.6325,27.5428,27.5518,79403.0
2015-10-05 13:30:00,30.68,30.69,30.64,30.69,77349.0,27.5338,27.5428,27.4979,27.5428,77349.0
2015-10-05 13:40:00,30.68,30.75,30.67,30.73,70703.0,27.5338,27.5966,27.5248,27.5787,70703.0
2015-10-05 13:50:00,30.74,30.75,30.7,30.75,56868.0,27.5877,27.5966,27.5518,27.5966,56868.0
2015-10-05 14:00:00,30.75,30.77,30.69,30.71,97914.0,27.5966,27.6146,27.5428,27.5607,97914.0
2015-10-05 14:10:00,30.71,30.84,30.71,30.84,66207.0,27.5607,27.6774,27.5607,27.6774,66207.0
2015-10-05 14:20:00,30.84,30.93,30.83,30.88,138915.0,27.6774,27.7582,27.6684,27.7133,138915.0
2015-10-05 14:30:00,30.88,30.96,30.87,30.96,112502.0,27.7133,27.7851,27.7043,27.7851,112502.0
2015-10-05 14:40:00,30.96,31.01,30.89,30.9,156810.0,27.7851,27.83,27.7223,27.7312,156810.0
2015-10-05 14:50:00,30.9,30.92,30.88,30.89,147163.0,27.7312,27.7492,27.7133,27.7223,147163.0
2015-10-05 15:00:00,30.89,30.97,30.89,30.97,123607.0,27.7223,27.7941,27.7223,27.7941,123607.0
2015-10-05 15:10:00,30.97,31.0,30.92,30.96,140184.0,27.7941,27.821,27.7492,27.7851,140184.0
2015-10-05 15:20:00,30.95,31.01,30.93,31.01,156407.0,27.7761,27.83,27.7582,27.83,156407.0
2015-10-05 15:30:00,31.0,31.12,31.0,31.04,252247.0,27.821,27.9287,27.821,27.8569,252247.0
2015-10-05 15:40:00,31.04,31.07,31.01,31.05,204468.0,27.8569,27.8838,27.83,27.8659,204468.0
2015-10-05 15:50:00,31.06,31.12,31.05,31.07,502507.0,27.8748,27.9287,27.8659,27.8838,502507.0
2015-10-06 09:30:00,31.15,31.15,30.86,30.93,123266.0,27.9556,27.9556,27.6954,27.7582,123266.0
2015-10-06 09:40:00,30.94,31.04,30.82,30.94,72394.0,27.7671,27.8569,27.6595,27.7671,72394.0
2015-10-06 09:50:00,30.94,31.0,30.82,30.99,94988.0,27.7671,27.821,27.6595,27.812,94988.0
2015-10-06 10:00:00,30.99,31.07,30.92,30.98,76957.0,27.812,27.8838,27.7492,27.803,76957.0
2015-10-06 10:10:00,30.97,31.0,30.69,30.7,138081.0,27.7941,27.821,27.5428,27.5518,138081.0
2015-10-06 10:20:00,30.69,30.8,30.64,30.66,142660.0,27.5428,27.6415,27.4979,27.5159,142660.0
2015-10-06 10:30:00,30.66,30.72,30.55,30.7,201861.0,27.5159,27.5697,27.4171,27.5518,201861.0
2015-10-06 10:40:00,30.7,30.81,30.69,30.7,124912.0,27.5518,27.6505,27.5428,27.5518,124912.0
2015-10-06 10:50:00,30.68,30.76,30.65,30.71,97728.0,27.5338,27.6056,27.5069,27.5607,97728.0
2015-10-06 11:00:00,30.71,30.73,30.59,30.63,111118.0,27.5607,27.5787,27.453,27.4889,111118.0
2015-10-06 11:10:00,30.64,30.69,30.59,30.65,97977.0,27.4979,27.5428,27.453,27.5069,97977.0
2015-10-06 11:20:00,30.66,30.68,30.62,30.64,67233.0,27.5159,27.5338,27.48,27.4979,67233.0
2015-10-06 11:30:00,30.65,30.66,30.39,30.41,110865.0,27.5069,27.5159,27.2735,27.2915,110865.0
2015-10-06 11:40:00,30.41,30.45,30.38,30.4,78199.0,27.2915,27.3274,27.2646,27.2825,78199.0
2015-10-06 11:50:00,30.41,30.42,30.31,30.36,63028.0,27.2915,27.3005,27.2018,27.2466,63028.0
2015-10-06 12:00:00,30.36,30.49,30.35,30.46,146617.0,27.2466,27.3633,27.2377,27.3364,146617.0
2015-10-06 12:10:00,30.45,30.48,30.39,30.41,49229.0,27.3274,27.3543,27.2735,27.2915,49229.0
2015-10-06 12:20:00,30.42,30.45,30.37,30.37,42327.0,27.3005,27.3274,27.2556,27.2556,42327.0
2015-10-06 12:30:00,30.37,30.39,30.34,30.34,68878.0,27.2556,27.2735,27.2287,27.2287,68878.0
2015-10-06 12:40:00,30.33,30.37,30.3,30.35,157143.0,27.2197,27.2556,27.1928,27.2377,157143.0
2015-10-06 12:50:00,30.35,30.44,30.33,30.44,45019.0,27.2377,27.3184,27.2197,27.3184,45019.0
2015-10-06 13:00:00,30.43,30.45,30.38,30.4,65501.0,27.3094,27.3274,27.2646,27.2825,65501.0
2015-10-06 13:10:00,30.4,30.47,30.38,30.45,139755.0,27.2825,27.3453,27.2646,27.3274,139755.0
2015-10-06 13:20:00,30.46,30.51,30.44,30.47,67869.0,27.3364,27.3812,27.3184,27.3453,67869.0
2015-10-06 13:30:00,30.47,30.49,30.41,30.41,66157.0,27.3453,27.3633,27.2915,27.2915,66157.0
2015-10-06 13:40:00,30.41,30.42,30.31,30.38,95662.0,27.2915,27.3005,27.2018,27.2646,95662.0
2015-10-06 13:50:00,30.37,30.37,30.24,30.29,124916.0,27.2556,27.2556,27.1389,27.1838,124916.0
2015-10-06 14:00:00,30.3,30.31,30.23,30.24,63046.0,27.1928,27.2018,27.13,27.1389,63046.0
2015-10-06 14:10:00,30.25,30.4,30.24,30.4,129143.0,27.1479,27.2825,27.1389,27.2825,129143.0
2015-10-06 14:20:00,30.39,30.4,30.29,30.39,69828.0,27.2735,27.2825,27.1838,27.2735,69828.0
2015-10-06 14:30:00,30.39,30.4,30.31,30.33,64270.0,27.2735,27.2825,27.2018,27.2197,64270.0
2015-10-06 14:40:00,30.33,30.34,30.19,30.19,171411.0,27.2197,27.2287,27.0941,27.0941,171411.0
2015-10-06 14:50:00,30.19,30.24,30.09,30.1,216180.0,27.0941,27.1389,27.0043,27.0133,216180.0
2015-10-06 15:00:00,30.1,30.11,29.99,29.99,345063.0,27.0133,27.0223,26.9146,26.9146,345063.0
2015-10-06 15:10:00,29.99,30.0,29.96,29.97,282869.0,26.9146,26.9235,26.8876,26.8966,282869.0
2015-10-06 15:20:00,29.98,30.05,29.95,30.03,486181.0,26.9056,26.9684,26.8787,26.9505,486181.0
2015-10-06 15:30:00,30.02,30.14,29.99,30.0,377619.0,26.9415,27.0492,26.9146,26.9235,377619.0
2015-10-06 15:40:00,30.01,30.05,29.97,29.97,312437.0,26.9325,26.9684,26.8966,26.8966,312437.0
2015-10-06 15:50:00,29.97,30.01,29.91,29.99,1314222.0,26.8966,26.9325,26.8428,26.9146,1314222.0
2015-10-07 09:30:00,30.22,30.44,30.07,30.28,257833.0,27.121,27.3184,26.9864,27.1748,257833.0
2015-10-07 09:40:00,30.28,30.33,30.07,30.12,192531.0,27.1748,27.2197,26.9864,27.0312,192531.0
2015-10-07 09:50:00,30.11,30.13,30.06,30.07,128244.0,27.0223,27.0402,26.9774,26.9864,128244.0
2015-10-07 10:00:00,30.07,30.12,30.04,30.06,118470.0,26.9864,27.0312,26.9594,26.9774,118470.0
2015-10-07 10:10:00,30.07,30.12,30.06,30.1,152165.0,26.9864,27.0312,26.9774,27.0133,152165.0
2015-10-07 10:20:00,30.1,30.19,30.09,30.18,152935.0,27.0133,27.0941,27.0043,27.0851,152935.0
2015-10-07 10:30:00,30.18,30.19,30.06,30.07,191707.0,27.0851,27.0941,26.9774,26.9864,191707.0
2015-10-07 10:40:00,30.06,30.16,30.02,30.07,129346.0,26.9774,27.0671,26.9415,26.9864,129346.0
2015-10-07 10:50:00,30.07,30.12,30.02,30.08,115515.0,26.9864,27.0312,26.9415,26.9953,115515.0
2015-10-07 11:00:00,30.08,30.14,30.04,30.09,183813.0,26.9953,27.0492,26.9594,27.0043,183813.0
2015-10-07 11:10:00,30.1,30.11,29.97,30.01,141031.0,27.0133,27.0223,26.8966,26.9325,141031.0
2015-10-07 11:20:00,30.01,30.09,29.93,30.08,166412.0,26.9325,27.0043,26.8607,26.9953,166412.0
2015-10-07 11:30:00,30.08,30.33,30.06,30.33,203101.0,26.9953,27.2197,26.9774,27.2197,203101.0
2015-10-07 11:40:00,30.33,30.33,30.24,30.24,60084.0,27.2197,27.2197,27.1389,27.1389,60084.0
2015-10-07 11:50:00,30.24,30.41,30.24,30.35,224698.0,27.1389,27.2915,27.1389,27.2377,224698.0
2015-10-07 12:00:00,30.36,30.37,30.24,30.24,39167.0,27.2466,27.2556,27.1389,27.1389,39167.0
2015-10-07 12:10:00,30.24,30.31,30.21,30.3,46828.0,27.1389,27.2018,27.112,27.1928,46828.0
2015-10-07 12:20:00,30.31,30.32,30.13,30.15,60512.0,27.2018,27.2107,27.0402,27.0582,60512.0
2015-10-07 12:30:00,30.16,30.21,30.15,30.17,39265.0,27.0671,27.112,27.0582,27.0761,39265.0
2015-10-07 12:40:00,30.16,30.28,30.12,30.23,39825.0,27.0671,27.1748,27.0312,27.13,39825.0
2015-10-07 12:50:00,30.24,30.26,30.19,30.21,45051.0,27.1389,27.1569,27.0941,27.112,45051.0
2015-10-07 13:00:00,30.22,30.25,30.19,30.22,97382.0,27.121,27.1479,27.0941,27.121,97382.0
2015-10-07 13:10:00,30.22,30.3,30.22,30.25,65468.0,27.121,27.1928,27.121,27.1479,65468.0
2015-10-07 13:20:00,30.24,30.27,30.21,30.25,97012.0,27.1389,27.1659,27.112,27.1479,97012.0
2015-10-07 13:30:00,30.25,30.34,30.24,30.34,164092.0,27.1479,27.2287,27.1389,27.2287,164092.0
2015-10-07 13:40:00,30.34,30.49,30.33,30.47,86531.0,27.2287,27.3633,27.2197,27.3453,86531.0
2015-10-07 13:50:00,30.46,30.53,30.42,30.46,66596.0,27.3364,27.3992,27.3005,27.3364,66596.0
2015-10-07 14:00:00,30.46,30.57,30.45,30.51,67182.0,27.3364,27.4351,27.3274,27.3812,67182.0
2015-10-07 14:10:00,30.5,30.53,30.42,30.42,119217.0,27.3723,27.3992,27.3005,27.3005,119217.0
2015-10-07 14:20:00,30.42,30.46,30.38,30.45,76139.0,27.3005,27.3364,27.2646,27.3274,76139.0
2015-10-07 14:30:00,30.45,30.47,30.31,30.39,271890.0,27.3274,27.3453,27.2018,27.2735,271890.0
2015-10-07 14:40:00,30.39,30.46,30.34,30.37,229137.0,27.2735,27.3364,27.2287,27.2556,229137.0
2015-10-07 14:50:00,30.38,30.45,30.34,30.44,70957.0,27.2646,27.3274,27.2287,27.3184,70957.0
2015-10-07 15:00:00,30.44,30.54,30.43,30.5,93210.0,27.3184,27.4082,27.3094,27.3723,93210.0
2015-10-07 15:10:00,30.5,30.59,30.48,30.54,125598.0,27.3723,27.453,27.3543,27.4082,125598.0
2015-10-07 15:20:00,30.55,30.55,30.47,30.49,208882.0,27.4171,27.4171,27.3453,27.3633,208882.0
2015-10-07 15:30:00,30.49,30.55,30.47,30.52,161914.0,27.3633,27.4171,27.3453,27.3902,161914.0
2015-10-07 15:40:00,30.52,30.57,30.49,30.52,205372.0,27.3902,27.4351,27.3633,27.3902,205372.0
2015-10-07 15:50:00,30.51,30.59,30.51,30.59,295726.0,27.3812,27.453,27.3812,27.453,295726.0
2015-10-08 09:30:00,30.58,30.64,30.46,30.58,81010.0,27.4441,27.4979,27.3364,27.4441,81010.0
2015-10-08 09:40:00,30.58,30.76,30.58,30.7,132616.0,27.4441,27.6056,27.4441,27.5518,132616.0
2015-10-08 09:50:00,30.7,30.78,30.63,30.67,120184.0,27.5518,27.6236,27.4889,27.5248,120184.0
2015-10-08 10:00:00,30.67,30.73,30.59,30.65,49712.0,27.5248,27.5787,27.453,27.5069,49712.0
2015-10-08 10:10:00,30.65,30.67,30.6,30.62,76509.0,27.5069,27.5248,27.462,27.48,76509.0
2015-10-08 10:20:00,30.62,30.63,30.56,30.57,38886.0,27.48,27.4889,27.4261,27.4351,38886.0
2015-10-08 10:30:00,30.56,30.65,30.53,30.63,53057.0,27.4261,27.5069,27.3992,27.4889,53057.0
2015-10-08 10:40:00,30.64,30.65,30.56,30.56,41959.0,27.4979,27.5069,27.4261,27.4261,41959.0
2015-10-08 10:50:00,30.56,30.58,30.51,30.57,46195.0,27.4261,27.4441,27.3812,27.4351,46195.0
2015-10-08 11:00:00,30.56,30.57,30.4,30.42,84448.0,27.4261,27.4351,27.2825,27.3005,84448.0
2015-10-08 11:10:00,30.42,30.42,30.29,30.33,99633.0,27.3005,27.3005,27.1838,27.2197,99633.0
2015-10-08 11:20:00,30.32,30.33,30.27,30.29,91739.0,27.2107,27.2197,27.1659,27.1838,91739.0
2015-10-08 11:30:00,30.3,30.46,30.29,30.39,69710.0,27.1928,27.3364,27.1838,27.2735,69710.0
2015-10-08 11:40:00,30.39,30.4,30.27,30.28,111507.0,27.2735,27.2825,27.1659,27.1748,111507.0
2015-10-08 11:50:00,30.29,30.34,30.28,30.33,28943.0,27.1838,27.2287,27.1748,27.2197,28943.0
2015-10-08 12:00:00,30.33,30.34,30.3,30.32,50468.0,27.2197,27.2287,27.1928,27.2107,50468.0
2015-10-08 12:10:00,30.32,30.43,30.31,30.41,56612.0,27.2107,27.3094,27.2018,27.2915,56612.0
2015-10-08 12:20:00,30.41,30.42,30.29,30.3,79390.0,27.2915,27.3005,27.1838,27.1928,79390.0
2015-10-08 12:30:00,30.3,30.44,30.29,30.44,54876.0,27.1928,27.3184,27.1838,27.3184,54876.0
2015-10-08 12:40:00,30.44,30.48,30.35,30.36,100998.0,27.3184,27.3543,27.2377,27.2466,100998.0
2015-10-08 12:50:00,30.35,30.42,30.34,30.38,109518.0,27.2377,27.3005,27.2287,27.2646,109518.0
2015-10-08 13:00:00,30.38,30.4,30.29,30.3,108157.0,27.2646,27.2825,27.1838,27.1928,108157.0
2015-10-08 13:10:00,30.31,30.31,30.23,30.28,143172.0,27.2018,27.2018,27.13,27.1748,143172.0
2015-10-08 13:20:00,30.29,30.34,30.28,30.28,98553.0,27.1838,27.2287,27.1748,27.1748,98553.0
2015-10-08 13:30:00,30.28,30.34,30.27,30.29,64062.0,27.1748,27.2287,27.1659,27.1838,64062.0
2015-10-08 13:40:00,30.29,30.32,30.26,30.32,55730.0,27.1838,27.2107,27.1569,27.2107,55730.0
2015-10-08 13:50:00,30.32,30.37,30.3,30.32,135710.0,27.2107,27.2556,27.1928,27.2107,135710.0
2015-10-08 14:00:00,30.31,30.39,30.22,30.23,366771.0,27.2018,27.2735,27.121,27.13,366771.0
2015-10-08 14:10:00,30.23,30.43,30.22,30.36,313645.0,27.13,27.3094,27.121,27.2466,313645.0
2015-10-08 14:20:00,30.36,30.49,30.35,30.49,302857.0,27.2466,27.3633,27.2377,27.3633,302857.0
2015-10-08 14:30:00,30.49,30.6,30.42,30.58,187419.0,27.3633,27.462,27.3005,27.4441,187419.0
2015-10-08 14:40:00,30.58,30.61,30.49,30.52,329190.0,27.4441,27.471,27.3633,27.3902,329190.0
2015-10-08 14:50:00,30.52,30.62,30.46,30.61,122691.0,27.3902,27.48,27.3364,27.471,122691.0
2015-10-08 15:00:00,30.61,30.72,30.59,30.69,78238.0,27.471,27.5697,27.453,27.5428,78238.0
2015-10-08 15:10:00,30.69,30.78,30.68,30.75,78045.0,27.5428,27.6236,27.5338,27.5966,78045.0
2015-10-08 15:20:00,30.75,30.77,30.7,30.74,91573.0,27.5966,27.6146,27.5518,27.5877,91573.0
2015-10-08 15:30:00,30.73,30.74,30.64,30.64,118496.0,27.5787,27.5877,27.4979,27.4979,118496.0
2015-10-08 15:40:00,30.64,30.69,30.64,30.67,106942.0,27.4979,27.5428,27.4979,27.5248,106942.0
2015-10-08 15:50:00,30.67,30.68,30.63,30.64,356059.0,27.5248,27.5338,27.4889,27.4979,356059.0
2015-10-09 09:30:00,30.64,30.75,30.48,30.64,98214.0,27.4979,27.5966,27.3543,27.4979,98214.0
2015-10-09 09:40:00,30.63,30.73,30.56,30.7,83095.0,27.4889,27.5787,27.4261,27.5518,83095.0
2015-10-09 09:50:00,30.71,30.73,30.59,30.66,99128.0,27.5607,27.5787,27.453,27.5159,99128.0
2015-10-09 10:00:00,30.65,30.66,30.49,30.5,82369.0,27.5069,27.5159,27.3633,27.3723,82369.0
2015-10-09 10:10:00,30.51,30.6,30.45,30.59,138434.0,27.3812,27.462,27.3274,27.453,138434.0
2015-10-09 10:20:00,30.59,30.62,30.51,30.52,86678.0,27.453,27.48,27.3812,27.3902,86678.0
2015-10-09 10:30:00,30.51,30.55,30.49,30.52,89917.0,27.3812,27.4171,27.3633,27.3902,89917.0
2015-10-09 10:40:00,30.52,30.56,30.49,30.51,63008.0,27.3902,27.4261,27.3633,27.3812,63008.0
2015-10-09 10:50:00,30.51,30.51,30.44,30.49,52806.0,27.3812,27.3812,27.3184,27.3633,52806.0
2015-10-09 11:00:00,30.49,30.5,30.39,30.43,134447.0,27.3633,27.3723,27.2735,27.3094,134447.0
2015-10-09 11:10:00,30.43,30.49,30.42,30.48,53098.0,27.3094,27.3633,27.3005,27.3543,53098.0
2015-10-09 11:20:00,30.48,30.5,30.4,30.46,68345.0,27.3543,27.3723,27.2825,27.3364,68345.0
2015-10-09 11:30:00,30.47,30.47,30.4,30.42,56301.0,27.3453,27.3453,27.2825,27.3005,56301.0
2015-10-09 11:40:00,30.42,30.43,30.34,30.34,59353.0,27.3005,27.3094,27.2287,27.2287,59353.0
2015-10-09 11:50:00,30.34,30.36,30.3,30.32,83240.0,27.2287,27.2466,27.1928,27.2107,83240.0
2015-10-09 12:00:00,30.32,30.36,30.29,30.3,60659.0,27.2107,27.2466,27.1838,27.1928,60659.0
2015-10-09 12:10:00,30.3,30.31,30.25,30.27,74124.0,27.1928,27.2018,27.1479,27.1659,74124.0
2015-10-09 12:20:00,30.26,30.35,30.24,30.26,575656.0,27.1569,27.2377,27.1389,27.1569,575656.0
2015-10-09 12:30:00,30.25,30.25,30.06,30.1,178839.0,27.1479,27.1479,26.9774,27.0133,178839.0
2015-10-09 12:40:00,30.1,30.21,30.04,30.21,74396.0,27.0133,27.112,26.9594,27.112,74396.0
2015-10-09 12:50:00,30.21,30.31,30.21,30.28,87383.0,27.112,27.2018,27.112,27.1748,87383.0
2015-10-09 13:00:00,30.29,30.41,30.28,30.34,87992.0,27.1838,27.2915,27.1748,27.2287,87992.0
2015-10-09 13:10:00,30.33,30.39,30.29,30.39,59432.0,27.2197,27.2735,27.1838,27.2735,59432.0
2015-10-09 13:20:00,30.38,30.44,30.38,30.39,40787.0,27.2646,27.3184,27.2646,27.2735,40787.0
2015-10-09 13:30:00,30.39,30.42,30.35,30.41,54224.0,27.2735,27.3005,27.2377,27.2915,54224.0
2015-10-09 13:40:00,30.41,30.48,30.38,30.47,66421.0,27.2915,27.3543,27.2646,27.3453,66421.0
2015-10-09 13:50:00,30.48,30.55,30.46,30.53,49840.0,27.3543,27.4171,27.3364,27.3992,49840.0
2015-10-09 14:00:00,30.53,30.56,30.5,30.55,64022.0,27.3992,27.4261,27.3723,27.4171,64022.0
2015-10-09 14:10:00,30.55,30.59,30.52,30.53,42079.0,27.4171,27.453,27.3902,27.3992,42079.0
2015-10-09 14:20:00,30.54,30.63,30.5,30.63,66947.0,27.4082,27.4889,27.3723,27.4889,66947.0
2015-10-09 14:30:00,30.64,30.66,30.59,30.65,49901.0,27.4979,27.5159,27.453,27.5069,49901.0
2015-10-09 14:40:00,30.65,30.68,30.62,30.67,57683.0,27.5069,27.5338,27.48,27.5248,57683.0
2015-10-09 14:50:00,30.67,30.72,30.65,30.66,163538.0,27.5248,27.5697,27.5069,27.5159,163538.0
2015-10-09 15:00:00,30.65,30.65,30.54,30.65,111555.0,27.5069,27.5069,27.4082,27.5069,111555.0
2015-10-09 15:10:00,30.66,30.67,30.63,30.66,83506.0,27.5159,27.5248,27.4889,27.5159,83506.0
2015-10-09 15:20:00,30.66,30.72,30.65,30.69,100328.0,27.5159,27.5697,27.5069,27.5428,100328.0
2015-10-09 15:30:00,30.69,30.72,30.67,30.68,137621.0,27.5428,27.5697,27.5248,27.5338,137621.0
2015-10-09 15:40:00,30.67,30.68,30.61,30.66,210131.0,27.5248,27.5338,27.471,27.5159,210131.0
2015-10-09 15:50:00,30.66,30.69,30.63,30.65,280915.0,27.5159,27.5428,27.4889,27.5069,280915.0
2015-10-12 09:30:00,30.75,30.85,30.57,30.63,92789.0,27.5966,27.6864,27.4351,27.4889,92789.0
2015-10-12 09:40:00,30.64,30.75,30.61,30.61,111628.0,27.4979,27.5966,27.471,27.471,111628.0
2015-10-12 09:50:00,30.62,30.63,30.51,30.58,53408.0,27.48,27.4889,27.3812,27.4441,53408.0
2015-10-12 10:00:00,30.58,30.59,30.51,30.55,39417.0,27.4441,27.453,27.3812,27.4171,39417.0
2015-10-12 10:10:00,30.55,30.64,30.52,30.56,87206.0,27.4171,27.4979,27.3902,27.4261,87206.0
2015-10-12 10:20:00,30.56,30.56,30.42,30.46,33739.0,27.4261,27.4261,27.3005,27.3364,33739.0
2015-10-12 10:30:00,30.47,30.47,30.35,30.37,152226.0,27.3453,27.3453,27.2377,27.2556,152226.0
2015-10-12 10:40:00,30.38,30.4,30.31,30.39,35656.0,27.2646,27.2825,27.2018,27.2735,35656.0
2015-10-12 10:50:00,30.4,30.42,30.33,30.36,69677.0,27.2825,27.3005,27.2197,27.2466,69677.0
2015-10-12 11:00:00,30.36,30.51,30.35,30.49,79174.0,27.2466,27.3812,27.2377,27.3633,79174.0
2015-10-12 11:10:00,30.49,30.49,30.4,30.43,20607.0,27.3633,27.3633,27.2825,27.3094,20607.0
2015-10-12 11:20:00,30.44,30.57,30.44,30.56,29866.0,27.3184,27.4351,27.3184,27.4261,29866.0
2015-10-12 11:30:00,30.56,30.7,30.56,30.7,50853.0,27.4261,27.5518,27.4261,27.5518,50853.0
2015-10-12 11:40:00,30.7,30.84,30.67,30.84,132002.0,27.5518,27.6774,27.5248,27.6774,132002.0
2015-10-12 11:50:00,30.83,30.85,30.7,30.73,60794.0,27.6684,27.6864,27.5518,27.5787,60794.0
2015-10-12 12:00:00,30.73,30.83,30.72,30.83,91249.0,27.5787,27.6684,27.5697,27.6684,91249.0
2015-10-12 12:10:00,30.83,30.87,30.78,30.79,53762.0,27.6684,27.7043,27.6236,27.6325,53762.0
2015-10-12 12:20:00,30.8,30.83,30.76,30.83,46171.0,27.6415,27.6684,27.6056,27.6684,46171.0
2015-10-12 12:30:00,30.83,30.83,30.76,30.77,55847.0,27.6684,27.6684,27.6056,27.6146,55847.0
2015-10-12 12:40:00,30.78,30.78,30.67,30.68,54254.0,27.6236,27.6236,27.5248,27.5338,54254.0
2015-10-12 12:50:00,30.68,30.69,30.61,30.62,58753.0,27.5338,27.5428,27.471,27.48,58753.0
2015-10-12 13:00:00,30.63,30.63,30.57,30.61,39808.0,27.4889,27.4889,27.4351,27.471,39808.0
2015-10-12 13:10:00,30.61,30.67,30.61,30.65,22252.0,27.471,27.5248,27.471,27.5069,22252.0
2015-10-12 13:20:00,30.65,30.72,30.65,30.7,34470.0,27.5069,27.5697,27.5069,27.5518,34470.0
2015-10-12 13:30:00,30.7,30.79,30.69,30.79,32035.0,27.5518,27.6325,27.5428,27.6325,32035.0
2015-10-12 13:40:00,30.78,30.83,30.76,30.79,45436.0,27.6236,27.6684,27.6056,27.6325,45436.0
2015-10-12 13:50:00,30.8,30.8,30.74,30.78,50195.0,27.6415,27.6415,27.5877,27.6236,50195.0
2015-10-12 14:00:00,30.77,30.84,30.76,30.83,84129.0,27.6146,27.6774,27.6056,27.6684,84129.0
2015-10-12 14:10:00,30.83,30.9,30.8,30.87,102621.0,27.6684,27.7312,27.6415,27.7043,102621.0
2015-10-12 14:20:00,30.88,30.88,30.83,30.86,91892.0,27.7133,27.7133,27.6684,27.6954,91892.0
2015-10-12 14:30:00,30.86,30.92,30.85,30.9,43352.0,27.6954,27.7492,27.6864,27.7312,43352.0
2015-10-12 14:40:00,30.9,30.94,30.88,30.94,115965.0,27.7312,27.7671,27.7133,27.7671,115965.0
2015-10-12 14:50:00,30.94,30.98,30.93,30.94,82625.0,27.7671,27.803,27.7582,27.7671,82625.0
2015-10-12 15:00:00,30.94,30.97,30.91,30.94,67697.0,27.7671,27.7941,27.7402,27.7671,67697.0
2015-10-12 15:10:00,30.93,30.97,30.91,30.92,117465.0,27.7582,27.7941,27.7402,27.7492,117465.0
2015-10-12 15:20:00,30.92,30.96,30.91,30.95,54038.0,27.7492,27.7851,27.7402,27.7761,54038.0
2015-10-12 15:30:00,30.94,30.97,30.93,30.95,80615.0,27.7671,27.7941,27.7582,27.7761,80615.0
2015-10-12 15:40:00,30.95,30.95,30.88,30.9,115810.0,27.7761,27.7761,27.7133,27.7312,115810.0
2015-10-12 15:50:00,30.9,30.93,30.85,30.92,247041.0,27.7312,27.7582,27.6864,27.7492,247041.0
2015-10-13 09:30:00,30.68,30.94,30.59,30.9,159405.0,27.5338,27.7671,27.453,27.7312,159405.0
2015-10-13 09:40:00,30.89,30.92,30.68,30.74,87796.0,27.7223,27.7492,27.5338,27.5877,87796.0
2015-10-13 09:50:00,30.75,30.79,30.61,30.68,171096.0,27.5966,27.6325,27.471,27.5338,171096.0
2015-10-13 10:00:00,30.68,30.85,30.63,30.85,100052.0,27.5338,27.6864,27.4889,27.6864,100052.0
2015-10-13 10:10:00,30.85,30.96,30.83,30.93,74767.0,27.6864,27.7851,27.6684,27.7582,74767.0
2015-10-13 10:20:00,30.95,31.09,30.92,31.01,132547.0,27.7761,27.9018,27.7492,27.83,132547.0
2015-10-13 10:30:00,31.01,31.02,30.9,30.93,139578.0,27.83,27.8389,27.7312,27.7582,139578.0
2015-10-13 10:40:00,30.92,31.09,30.91,30.98,87001.0,27.7492,27.9018,27.7402,27.803,87001.0
2015-10-13 10:50:00,30.97,31.07,30.94,31.0,122843.0,27.7941,27.8838,27.7671,27.821,122843.0
2015-10-13 11:00:00,30.99,31.09,30.97,31.03,57689.0,27.812,27.9018,27.7941,27.8479,57689.0
2015-10-13 11:10:00,31.03,31.12,31.0,31.01,69417.0,27.8479,27.9287,27.821,27.83,69417.0
2015-10-13 11:20:00,31.02,31.07,30.99,31.01,56736.0,27.8389,27.8838,27.812,27.83,56736.0
2015-10-13 11:30:00,31.01,31.05,30.94,30.96,72183.0,27.83,27.8659,27.7671,27.7851,72183.0
2015-10-13 11:40:00,30.96,30.96,30.85,30.87,50510.0,27.7851,27.7851,27.6864,27.7043,50510.0
2015-10-13 11:50:00,30.87,30.92,30.8,30.89,41839.0,27.7043,27.7492,27.6415,27.7223,41839.0
2015-10-13 12:00:00,30.89,30.94,30.86,30.9,48236.0,27.7223,27.7671,27.6954,27.7312,48236.0
2015-10-13 12:10:00,30.9,30.9,30.8,30.8,45900.0,27.7312,27.7312,27.6415,27.6415,45900.0
2015-10-13 12:20:00,30.8,30.88,30.77,30.87,47135.0,27.6415,27.7133,27.6146,27.7043,47135.0
2015-10-13 12:30:00,30.87,30.89,30.81,30.82,76296.0,27.7043,27.7223,27.6505,27.6595,76296.0
2015-10-13 12:40:00,30.83,30.85,30.7,30.7,555835.0,27.6684,27.6864,27.5518,27.5518,555835.0
2015-10-13 12:50:00,30.7,30.71,30.55,30.55,90908.0,27.5518,27.5607,27.4171,27.4171,90908.0
2015-10-13 13:00:00,30.55,30.64,30.53,30.62,132285.0,27.4171,27.4979,27.3992,27.48,132285.0
2015-10-13 13:10:00,30.62,30.67,30.61,30.67,60841.0,27.48,27.5248,27.471,27.5248,60841.0
2015-10-13 13:20:00,30.67,30.71,30.66,30.69,82593.0,27.5248,27.5607,27.5159,27.5428,82593.0
2015-10-13 13:30:00,30.69,30.69,30.5,30.5,114763.0,27.5428,27.5428,27.3723,27.3723,114763.0
2015-10-13 13:40:00,30.5,30.55,30.45,30.55,121642.0,27.3723,27.4171,27.3274,27.4171,121642.0
2015-10-13 13:50:00,30.54,30.59,30.46,30.47,90709.0,27.4082,27.453,27.3364,27.3453,90709.0
2015-10-13 14:00:00,30.48,30.55,30.47,30.55,50383.0,27.3543,27.4171,27.3453,27.4171,50383.0
2015-10-13 14:10:00,30.55,30.58,30.51,30.51,73268.0,27.4171,27.4441,27.3812,27.3812,73268.0
2015-10-13 14:20:00,30.51,30.53,30.49,30.5,47598.0,27.3812,27.3992,27.3633,27.3723,47598.0
2015-10-13 14:30:00,30.5,30.5,30.4,30.48,57876.0,27.3723,27.3723,27.2825,27.3543,57876.0
2015-10-13 14:40:00,30.48,30.51,30.43,30.5,54984.0,27.3543,27.3812,27.3094,27.3723,54984.0
2015-10-13 14:50:00,30.5,30.56,30.47,30.56,43853.0,27.3723,27.4261,27.3453,27.4261,43853.0
2015-10-13 15:00:00,30.55,30.56,30.5,30.53,66698.0,27.4171,27.4261,27.3723,27.3992,66698.0
2015-10-13 15:10:00,30.53,30.57,30.47,30.48,85468.0,27.3992,27.4351,27.3453,27.3543,85468.0
2015-10-13 15:20:00,30.48,30.49,30.4,30.44,105839.0,27.3543,27.3633,27.2825,27.3184,105839.0
2015-10-13 15:30:00,30.44,30.45,30.3,30.33,139836.0,27.3184,27.3274,27.1928,27.2197,139836.0
2015-10-13 15:40:00,30.32,30.33,30.27,30.32,120608.0,27.2107,27.2197,27.1659,27.2107,120608.0
2015-10-13 15:50:00,30.32,30.42,30.31,30.42,498308.0,27.2107,27.3005,27.2018,27.3005,498308.0
2015-10-14 09:30:00,30.38,30.42,30.07,30.09,129857.0,27.2646,27.3005,26.9864,27.0043,129857.0
2015-10-14 09:40:00,30.09,30.15,30.01,30.01,109370.0,27.0043,27.0582,26.9325,26.9325,109370.0
2015-10-14 09:50:00,30.01,30.1,30.0,30.01,157044.0,26.9325,27.0133,26.9235,26.9325,157044.0
2015-10-14 10:00:00,30.01,30.02,29.73,29.74,249267.0,26.9325,26.9415,26.6812,26.6902,249267.0
2015-10-14 10:10:00,29.75,29.78,29.57,29.57,159386.0,26.6992,26.7261,26.5376,26.5376,159386.0
2015-10-14 10:20:00,29.56,29.56,29.19,29.19,487298.0,26.5287,26.5287,26.1966,26.1966,487298.0
2015-10-14 10:30:00,29.2,29.25,29.05,29.13,596264.0,26.2056,26.2505,26.071,26.1428,596264.0
2015-10-14 10:40:00,29.13,29.33,29.09,29.13,509929.0,26.1428,26.3223,26.1069,26.1428,509929.0
2015-10-14 10:50:00,29.13,29.2,29.02,29.03,331670.0,26.1428,26.2056,26.044,26.053,331670.0
2015-10-14 11:00:00,29.02,29.07,28.85,28.93,418870.0,26.044,26.0889,25.8915,25.9633,418870.0
2015-10-14 11:10:00,28.92,29.1,28.82,29.05,314867.0,25.9543,26.1158,25.8645,26.071,314867.0
2015-10-14 11:20:00,29.04,29.08,28.96,29.08,244865.0,26.062,26.0979,25.9902,26.0979,244865.0
2015-10-14 11:30:00,29.08,29.21,29.06,29.2,204272.0,26.0979,26.2146,26.0799,26.2056,204272.0
2015-10-14 11:40:00,29.2,29.21,29.02,29.04,257834.0,26.2056,26.2146,26.044,26.062,257834.0
2015-10-14 11:50:00,29.03,29.11,29.01,29.1,213967.0,26.053,26.1248,26.0351,26.1158,213967.0
2015-10-14 12:00:00,29.11,29.11,28.98,29.05,180999.0,26.1248,26.1248,26.0081,26.071,180999.0
2015-10-14 12:10:00,29.05,29.14,29.05,29.07,153953.0,26.071,26.1517,26.071,26.0889,153953.0
2015-10-14 12:20:00,29.06,29.07,28.89,28.9,211053.0,26.0799,26.0889,25.9274,25.9363,211053.0
2015-10-14 12:30:00,28.9,28.99,28.89,28.95,112561.0,25.9363,26.0171,25.9274,25.9812,112561.0
2015-10-14 12:40:00,28.95,29.23,28.94,29.23,184311.0,25.9812,26.2325,25.9722,26.2325,184311.0
2015-10-14 12:50:00,29.23,29.29,29.18,29.19,132931.0,26.2325,26.2864,26.1876,26.1966,132931.0
2015-10-14 13:00:00,29.2,29.21,29.09,29.1,102654.0,26.2056,26.2146,26.1069,26.1158,102654.0
2015-10-14 13:10:00,29.1,29.23,29.09,29.19,108118.0,26.1158,26.2325,26.1069,26.1966,108118.0
2015-10-14 13:20:00,29.2,29.25,29.15,29.2,115495.0,26.2056,26.2505,26.1607,26.2056,115495.0
2015-10-14 13:30:00,29.2,29.33,29.17,29.32,138100.0,26.2056,26.3223,26.1787,26.3133,138100.0
2015-10-14 13:40:00,29.31,29.32,29.22,29.27,75391.0,26.3043,26.3133,26.2235,26.2684,75391.0
2015-10-14 13:50:00,29.28,29.36,29.24,29.27,209388.0,26.2774,26.3492,26.2415,26.2684,209388.0
2015-10-14 14:00:00,29.28,29.29,29.07,29.1,183969.0,26.2774,26.2864,26.0889,26.1158,183969.0
2015-10-14 14:10:00,29.09,29.26,29.08,29.25,338053.0,26.1069,26.2594,26.0979,26.2505,338053.0
2015-10-14 14:20:00,29.25,29.32,29.23,29.29,204733.0,26.2505,26.3133,26.2325,26.2864,204733.0
2015-10-14 14:30:00,29.28,29.33,29.23,29.3,184931.0,26.2774,26.3223,26.2325,26.2953,184931.0
2015-10-14 14:40:00,29.29,29.33,29.23,29.25,156792.0,26.2864,26.3223,26.2325,26.2505,156792.0
2015-10-14 14:50:00,29.25,29.25,29.11,29.15,187756.0,26.2505,26.2505,26.1248,26.1607,187756.0
2015-10-14 15:00:00,29.14,29.25,29.12,29.21,250332.0,26.1517,26.2505,26.1338,26.2146,250332.0
2015-10-14 15:10:00,29.21,29.23,29.11,29.12,299030.0,26.2146,26.2325,26.1248,26.1338,299030.0
2015-10-14 15:20:00,29.11,29.11,28.99,29.05,272505.0,26.1248,26.1248,26.0171,26.071,272505.0
2015-10-14 15:30:00,29.05,29.33,29.05,29.25,541555.0,26.071,26.3223,26.071,26.2505,541555.0
2015-10-14 15:40:00,29.25,29.29,29.24,29.25,279185.0,26.2505,26.2864,26.2415,26.2505,279185.0
2015-10-14 15:50:00,29.25,29.3,29.23,29.29,831240.0,26.2505,26.2953,26.2325,26.2864,831240.0
2015-10-15 09:30:00,29.38,29.49,29.2,29.25,118498.0,26.3671,26.4658,26.2056,26.2505,118498.0
2015-10-15 09:40:00,29.26,29.3,29.17,29.17,100430.0,26.2594,26.2953,26.1787,26.1787,100430.0
2015-10-15 09:50:00,29.18,29.23,29.12,29.14,86835.0,26.1876,26.2325,26.1338,26.1517,86835.0
2015-10-15 10:00:00,29.14,29.25,29.07,29.24,114373.0,26.1517,26.2505,26.0889,26.2415,114373.0
2015-10-15 10:10:00,29.24,29.43,29.23,29.35,109656.0,26.2415,26.412,26.2325,26.3402,109656.0
2015-10-15 10:20:00,29.35,29.36,29.28,29.35,74498.0,26.3402,26.3492,26.2774,26.3402,74498.0
2015-10-15 10:30:00,29.34,29.42,29.29,29.39,147487.0,26.3312,26.403,26.2864,26.3761,147487.0
2015-10-15 10:40:00,29.38,29.47,29.3,29.46,249172.0,26.3671,26.4479,26.2953,26.4389,249172.0
2015-10-15 10:50:00,29.46,29.48,29.42,29.45,71017.0,26.4389,26.4569,26.403,26.4299,71017.0
2015-10-15 11:00:00,29.44,29.47,29.4,29.43,59867.0,26.421,26.4479,26.3851,26.412,59867.0
2015-10-15 11:10:00,29.43,29.44,29.32,29.33,86512.0,26.412,26.421,26.3133,26.3223,86512.0
2015-10-15 11:20:00,29.33,29.34,29.18,29.3,86431.0,26.3223,26.3312,26.1876,26.2953,86431.0
2015-10-15 11:30:00,29.3,29.31,29.18,29.18,65379.0,26.2953,26.3043,26.1876,26.1876,65379.0
2015-10-15 11:40:00,29.19,29.19,29.09,29.12,151209.0,26.1966,26.1966,26.1069,26.1338,151209.0
2015-10-15 11:50:00,29.12,29.12,28.98,28.99,194091.0,26.1338,26.1338,26.0081,26.0171,194091.0
2015-10-15 12:00:00,28.99,29.04,28.93,29.0,254044.0,26.0171,26.062,25.9633,26.0261,254044.0
2015-10-15 12:10:00,29.0,29.09,28.98,29.09,176138.0,26.0261,26.1069,26.0081,26.1069,176138.0
2015-10-15 12:20:00,29.1,29.16,29.1,29.12,74514.0,26.1158,26.1697,26.1158,26.1338,74514.0
2015-10-15 12:30:00,29.12,29.16,29.1,29.14,59716.0,26.1338,26.1697,26.1158,26.1517,59716.0
2015-10-15 12:40:00,29.14,29.17,29.1,29.12,71117.0,26.1517,26.1787,26.1158,26.1338,71117.0
2015-10-15 12:50:00,29.12,29.17,29.1,29.15,75516.0,26.1338,26.1787,26.1158,26.1607,75516.0
2015-10-15 13:00:00,29.16,29.29,29.15,29.21,73249.0,26.1697,26.2864,26.1607,26.2146,73249.0
2015-10-15 13:10:00,29.21,29.26,29.19,29.23,57673.0,26.2146,26.2594,26.1966,26.2325,57673.0
2015-10-15 13:20:00,29.23,29.29,29.21,29.24,81352.0,26.2325,26.2864,26.2146,26.2415,81352.0
2015-10-15 13:30:00,29.24,29.32,29.22,29.3,104410.0,26.2415,26.3133,26.2235,26.2953,104410.0
2015-10-15 13:40:00,29.3,29.3,29.25,29.26,25409.0,26.2953,26.2953,26.2505,26.2594,25409.0
2015-10-15 13:50:00,29.26,29.32,29.24,29.29,78249.0,26.2594,26.3133,26.2415,26.2864,78249.0
2015-10-15 14:00:00,29.29,29.35,29.29,29.35,53937.0,26.2864,26.3402,26.2864,26.3402,53937.0
2015-10-15 14:10:00,29.36,29.43,29.34,29.4,174670.0,26.3492,26.412,26.3312,26.3851,174670.0
2015-10-15 14:20:00,29.41,29.55,29.38,29.54,82718.0,26.394,26.5197,26.3671,26.5107,82718.0
2015-10-15 14:30:00,29.55,29.73,29.53,29.73,329736.0,26.5197,26.6812,26.5017,26.6812,329736.0
2015-10-15 14:40:00,29.73,29.86,29.71,29.8,173736.0,26.6812,26.7979,26.6633,26.7441,173736.0
2015-10-15 14:50:00,29.81,29.83,29.71,29.74,101371.0,26.753,26.771,26.6633,26.6902,101371.0
2015-10-15 15:00:00,29.73,29.86,29.72,29.8,126630.0,26.6812,26.7979,26.6723,26.7441,126630.0
2015-10-15 15:10:00,29.8,29.86,29.74,29.81,311198.0,26.7441,26.7979,26.6902,26.753,311198.0
2015-10-15 15:20:00,29.82,29.91,29.81,29.9,203952.0,26.762,26.8428,26.753,26.8338,203952.0
2015-10-15 15:30:00,29.89,29.89,29.82,29.87,207801.0,26.8248,26.8248,26.762,26.8069,207801.0
2015-10-15 15:40:00,29.87,29.88,29.77,29.83,417874.0,26.8069,26.8158,26.7171,26.771,417874.0
2015-10-15 15:50:00,29.84,29.95,29.81,29.91,1174371.0,26.78,26.8787,26.753,26.8428,1174371.0
2015-10-16 09:30:00,29.94,29.96,29.75,29.88,203894.0,26.8697,26.8876,26.6992,26.8158,203894.0
2015-10-16 09:40:00,29.88,29.88,29.72,29.87,72459.0,26.8158,26.8158,26.6723,26.8069,72459.0
2015-10-16 09:50:00,29.86,29.88,29.74,29.78,64794.0,26.7979,26.8158,26.6902,26.7261,64794.0
2015-10-16 10:00:00,29.78,29.82,29.61,29.66,83070.0,26.7261,26.762,26.5735,26.6184,83070.0
2015-10-16 10:10:00,29.66,29.7,29.57,29.65,81270.0,26.6184,26.6543,26.5376,26.6094,81270.0
2015-10-16 10:20:00,29.66,29.78,29.66,29.75,47726.0,26.6184,26.7261,26.6184,26.6992,47726.0
2015-10-16 10:30:00,29.76,29.79,29.69,29.71,154123.0,26.7082,26.7351,26.6453,26.6633,154123.0
2015-10-16 10:40:00,29.71,29.84,29.71,29.8,137827.0,26.6633,26.78,26.6633,26.7441,137827.0
2015-10-16 10:50:00,29.81,29.85,29.77,29.81,58768.0,26.753,26.7889,26.7171,26.753,58768.0
2015-10-16 11:00:00,29.8,29.87,29.79,29.85,106791.0,26.7441,26.8069,26.7351,26.7889,106791.0
2015-10-16 11:10:00,29.85,29.87,29.8,29.87,106476.0,26.7889,26.8069,26.7441,26.8069,106476.0
2015-10-16 11:20:00,29.87,29.96,29.84,29.86,97793.0,26.8069,26.8876,26.78,26.7979,97793.0
2015-10-16 11:30:00,29.86,29.95,29.85,29.87,38784.0,26.7979,26.8787,26.7889,26.8069,38784.0
2015-10-16 11:40:00,29.88,29.99,29.88,29.98,117497.0,26.8158,26.9146,26.8158,26.9056,117497.0
2015-10-16 11:50:00,29.99,30.04,29.95,30.04,45262.0,26.9146,26.9594,26.8787,26.9594,45262.0
2015-10-16 12:00:00,30.04,30.05,29.89,29.9,139103.0,26.9594,26.9684,26.8248,26.8338,139103.0
2015-10-16 12:10:00,29.9,29.9,29.8,29.89,51683.0,26.8338,26.8338,26.7441,26.8248,51683.0
2015-10-16 12:20:00,29.89,29.9,29.84,29.87,36926.0,26.8248,26.8338,26.78,26.8069,36926.0
2015-10-16 12:30:00,29.86,29.95,29.86,29.94,178687.0,26.7979,26.8787,26.7979,26.8697,178687.0
2015-10-16 12:40:00,29.93,30.07,29.9,30.04,329946.0,26.8607,26.9864,26.8338,26.9594,329946.0
2015-10-16 12:50:00,30.03,30.06,30.0,30.05,52622.0,26.9505,26.9774,26.9235,26.9684,52622.0
2015-10-16 13:00:00,30.05,30.07,29.92,29.93,302953.0,26.9684,26.9864,26.8517,26.8607,302953.0
2015-10-16 13:10:00,29.94,30.03,29.94,30.0,24658.0,26.8697,26.9505,26.8697,26.9235,24658.0
2015-10-16 13:20:00,30.0,30.06,30.0,30.03,81046.0,26.9235,26.9774,26.9235,26.9505,81046.0
2015-10-16 13:30:00,30.02,30.03,29.97,29.99,51253.0,26.9415,26.9505,26.8966,26.9146,51253.0
2015-10-16 13:40:00,30.0,30.01,29.96,29.97,47417.0,26.9235,26.9325,26.8876,26.8966,47417.0
2015-10-16 13:50:00,29.98,30.01,29.96,29.96,79525.0,26.9056,26.9325,26.8876,26.8876,79525.0
2015-10-16 14:00:00,29.96,29.97,29.9,29.92,54976.0,26.8876,26.8966,26.8338,26.8517,54976.0
2015-10-16 14:10:00,29.92,29.95,29.92,29.92,93090.0,26.8517,26.8787,26.8517,26.8517,93090.0
2015-10-16 14:20:00,29.92,30.01,29.92,29.95,82519.0,26.8517,26.9325,26.8517,26.8787,82519.0
2015-10-16 14:30:00,29.94,30.0,29.9,29.99,91198.0,26.8697,26.9235,26.8338,26.9146,91198.0
2015-10-16 14:40:00,29.99,30.01,29.97,29.99,104297.0,26.9146,26.9325,26.8966,26.9146,104297.0
2015-10-16 14:50:00,29.99,30.03,29.98,29.99,76683.0,26.9146,26.9505,26.9056,26.9146,76683.0
2015-10-16 15:00:00,29.99,30.01,29.98,30.0,49342.0,26.9146,26.9325,26.9056,26.9235,49342.0
2015-10-16 15:10:00,30.0,30.01,29.98,30.0,101348.0,26.9235,26.9325,26.9056,26.9235,101348.0
2015-10-16 15:20:00,30.0,30.0,29.98,30.0,139286.0,26.9235,26.9235,26.9056,26.9235,139286.0
2015-10-16 15:30:00,29.99,30.03,29.97,30.01,283162.0,26.9146,26.9505,26.8966,26.9325,283162.0
2015-10-16 15:40:00,30.0,30.05,29.98,30.02,136668.0,26.9235,26.9684,26.9056,26.9415,136668.0
2015-10-16 15:50:00,30.02,30.06,29.99,30.03,410002.0,26.9415,26.9774,26.9146,26.9505,410002.0
2015-10-19 09:30:00,29.99,30.05,29.84,29.96,95529.0,26.9146,26.9684,26.78,26.8876,95529.0
2015-10-19 09:40:00,29.96,30.01,29.89,29.97,44242.0,26.8876,26.9325,26.8248,26.8966,44242.0
2015-10-19 09:50:00,29.97,29.98,29.81,29.85,136763.0,26.8966,26.9056,26.753,26.7889,136763.0
2015-10-19 10:00:00,29.86,30.05,29.86,29.97,237403.0,26.7979,26.9684,26.7979,26.8966,237403.0
2015-10-19 10:10:00,29.97,30.14,29.94,30.13,105975.0,26.8966,27.0492,26.8697,27.0402,105975.0
2015-10-19 10:20:00,30.13,30.16,30.02,30.02,90955.0,27.0402,27.0671,26.9415,26.9415,90955.0
2015-10-19 10:30:00,30.03,30.07,29.98,30.05,73383.0,26.9505,26.9864,26.9056,26.9684,73383.0
2015-10-19 10:40:00,30.05,30.13,30.04,30.05,84891.0,26.9684,27.0402,26.9594,26.9684,84891.0
2015-10-19 10:50:00,30.05,30.07,29.96,30.0,142344.0,26.9684,26.9864,26.8876,26.9235,142344.0
2015-10-19 11:00:00,30.0,30.03,29.93,30.02,102272.0,26.9235,26.9505,26.8607,26.9415,102272.0
2015-10-19 11:10:00,30.02,30.1,30.0,30.08,33560.0,26.9415,27.0133,26.9235,26.9953,33560.0
2015-10-19 11:20:00,30.09,30.1,30.04,30.07,45139.0,27.0043,27.0133,26.9594,26.9864,45139.0
2015-10-19 11:30:00,30.07,30.16,30.06,30.16,74738.0,26.9864,27.0671,26.9774,27.0671,74738.0
2015-10-19 11:40:00,30.15,30.24,30.14,30.23,42184.0,27.0582,27.1389,27.0492,27.13,42184.0
2015-10-19 11:50:00,30.24,30.26,30.16,30.18,59646.0,27.1389,27.1569,27.0671,27.0851,59646.0
2015-10-19 12:00:00,30.18,30.21,30.13,30.15,50378.0,27.0851,27.112,27.0402,27.0582,50378.0
2015-10-19 12:10:00,30.16,30.21,30.14,30.14,38939.0,27.0671,27.112,27.0492,27.0492,38939.0
2015-10-19 12:20:00,30.14,30.16,30.11,30.13,73018.0,27.0492,27.0671,27.0223,27.0402,73018.0
2015-10-19 12:30:00,30.13,30.18,30.11,30.17,49291.0,27.0402,27.0851,27.0223,27.0761,49291.0
2015-10-19 12:40:00,30.16,30.2,30.12,30.12,52082.0,27.0671,27.103,27.0312,27.0312,52082.0
2015-10-19 12:50:00,30.12,30.16,30.08,30.14,43770.0,27.0312,27.0671,26.9953,27.0492,43770.0
2015-10-19 13:00:00,30.13,30.17,30.1,30.1,38292.0,27.0402,27.0761,27.0133,27.0133,38292.0
2015-10-19 13:10:00,30.1,30.12,30.05,30.05,46552.0,27.0133,27.0312,26.9684,26.9684,46552.0
2015-10-19 13:20:00,30.05,30.07,30.01,30.02,63905.0,26.9684,26.9864,26.9325,26.9415,63905.0
2015-10-19 13:30:00,30.02,30.06,29.96,30.02,68582.0,26.9415,26.9774,26.8876,26.9415,68582.0
2015-10-19 13:40:00,30.03,30.06,30.0,30.01,34542.0,26.9505,26.9774,26.9235,26.9325,34542.0
2015-10-19 13:50:00,30.01,30.07,29.98,30.07,53410.0,26.9325,26.9864,26.9056,26.9864,53410.0
2015-10-19 14:00:00,30.06,30.09,30.04,30.08,67133.0,26.9774,27.0043,26.9594,26.9953,67133.0
2015-10-19 14:10:00,30.08,30.13,30.05,30.08,73258.0,26.9953,27.0402,26.9684,26.9953,73258.0
2015-10-19 14:20:00,30.08,30.11,30.03,30.07,41666.0,26.9953,27.0223,26.9505,26.9864,41666.0
2015-10-19 14:30:00,30.07,30.16,30.06,30.15,37991.0,26.9864,27.0671,26.9774,27.0582,37991.0
2015-10-19 14:40:00,30.15,30.19,30.14,30.14,45187.0,27.0582,27.0941,27.0492,27.0492,45187.0
2015-10-19 14:50:00,30.14,30.24,30.11,30.21,137057.0,27.0492,27.1389,27.0223,27.112,137057.0
2015-10-19 15:00:00,30.22,30.29,30.21,30.26,98764.0,27.121,27.1838,27.112,27.1569,98764.0
2015-10-19 15:10:00,30.25,30.35,30.25,30.3,97488.0,27.1479,27.2377,27.1479,27.1928,97488.0
2015-10-19 15:20:00,30.3,30.38,30.28,30.33,73505.0,27.1928,27.2646,27.1748,27.2197,73505.0
2015-10-19 15:30:00,30.33,30.36,30.27,30.31,144884.0,27.2197,27.2466,27.1659,27.2018,144884.0
2015-10-19 15:40:00,30.32,30.36,30.29,30.32,144144.0,27.2107,27.2466,27.1838,27.2107,144144.0
2015-10-19 15:50:00,30.33,30.4,30.31,30.36,276261.0,27.2197,27.2825,27.2018,27.2466,276261.0
2015-10-20 09:30:00,30.35,30.58,30.26,30.55,91695.0,27.2377,27.4441,27.1569,27.4171,91695.0
2015-10-20 09:40:00,30.56,30.75,30.54,30.73,120959.0,27.4261,27.5966,27.4082,27.5787,120959.0
2015-10-20 09:50:00,30.73,30.94,30.71,30.86,107388.0,27.5787,27.7671,27.5607,27.6954,107388.0
2015-10-20 10:00:00,30.85,30.94,30.79,30.88,147611.0,27.6864,27.7671,27.6325,27.7133,147611.0
2015-10-20 10:10:00,30.89,30.9,30.75,30.76,98486.0,27.7223,27.7312,27.5966,27.6056,98486.0
2015-10-20 10:20:00,30.76,30.87,30.73,30.86,98333.0,27.6056,27.7043,27.5787,27.6954,98333.0
2015-10-20 10:30:00,30.88,30.99,30.85,30.97,95701.0,27.7133,27.812,27.6864,27.7941,95701.0
2015-10-20 10:40:00,30.97,31.12,30.95,31.01,221360.0,27.7941,27.9287,27.7761,27.83,221360.0
2015-10-20 10:50:00,31.0,31.03,30.95,31.01,64724.0,27.821,27.8479,27.7761,27.83,64724.0
2015-10-20 11:00:00,31.01,31.01,30.9,30.94,59449.0,27.83,27.83,27.7312,27.7671,59449.0
2015-10-20 11:10:00,30.95,31.04,30.88,31.03,189753.0,27.7761,27.8569,27.7133,27.8479,189753.0
2015-10-20 11:20:00,31.03,31.16,31.01,31.14,102289.0,27.8479,27.9646,27.83,27.9466,102289.0
2015-10-20 11:30:00,31.13,31.14,30.99,31.07,171768.0,27.9377,27.9466,27.812,27.8838,171768.0
2015-10-20 11:40:00,31.07,31.11,31.0,31.01,78550.0,27.8838,27.9197,27.821,27.83,78550.0
2015-10-20 11:50:00,31.01,31.06,30.91,31.02,42449.0,27.83,27.8748,27.7402,27.8389,42449.0
2015-10-20 12:00:00,31.01,31.02,30.95,31.01,37144.0,27.83,27.8389,27.7761,27.83,37144.0
2015-10-20 12:10:00,31.02,31.03,30.9,30.94,36765.0,27.8389,27.8479,27.7312,27.7671,36765.0
2015-10-20 12:20:00,30.93,30.99,30.92,30.96,47809.0,27.7582,27.812,27.7492,27.7851,47809.0
2015-10-20 12:30:00,30.97,30.98,30.9,30.93,31214.0,27.7941,27.803,27.7312,27.7582,31214.0
2015-10-20 12:40:00,30.94,30.96,30.9,30.92,37838.0,27.7671,27.7851,27.7312,27.7492,37838.0
2015-10-20 12:50:00,30.92,31.04,30.91,31.02,95761.0,27.7492,27.8569,27.7402,27.8389,95761.0
2015-10-20 13:00:00,31.01,31.02,30.97,31.0,58522.0,27.83,27.8389,27.7941,27.821,58522.0
2015-10-20 13:10:00,31.01,31.07,30.97,31.0,54614.0,27.83,27.8838,27.7941,27.821,54614.0
2015-10-20 13:20:00,31.01,31.08,31.0,31.04,50824.0,27.83,27.8928,27.821,27.8569,50824.0
2015-10-20 13:30:00,31.04,31.04,30.99,31.0,69858.0,27.8569,27.8569,27.812,27.821,69858.0
2015-10-20 13:40:00,30.99,31.09,30.99,31.05,58466.0,27.812,27.9018,27.812,27.8659,58466.0
2015-10-20 13:50:00,31.05,31.07,31.0,31.03,68910.0,27.8659,27.8838,27.821,27.8479,68910.0
2015-10-20 14:00:00,31.03,31.06,30.99,31.03,54359.0,27.8479,27.8748,27.812,27.8479,54359.0
2015-10-20 14:10:00,31.03,31.07,31.02,31.06,47428.0,27.8479,27.8838,27.8389,27.8748,47428.0
2015-10-20 14:20:00,31.06,31.14,31.04,31.14,81875.0,27.8748,27.9466,27.8569,27.9466,81875.0
2015-10-20 14:30:00,31.14,31.14,31.08,31.13,70810.0,27.9466,27.9466,27.8928,27.9377,70810.0
2015-10-20 14:40:00,31.13,31.17,31.09,31.13,65381.0,27.9377,27.9736,27.9018,27.9377,65381.0
2015-10-20 14:50:00,31.14,31.23,31.12,31.16,143056.0,27.9466,28.0274,27.9287,27.9646,143056.0
2015-10-20 15:00:00,31.15,31.18,31.13,31.15,131460.0,27.9556,27.9825,27.9377,27.9556,131460.0
2015-10-20 15:10:00,31.15,31.2,31.08,31.1,129321.0,27.9556,28.0005,27.8928,27.9107,129321.0
2015-10-20 15:20:00,31.11,31.23,31.1,31.22,106639.0,27.9197,28.0274,27.9107,28.0184,106639.0
2015-10-20 15:30:00,31.22,31.24,31.16,31.18,203562.0,28.0184,28.0364,27.9646,27.9825,203562.0
2015-10-20 15:40:00,31.18,31.21,31.14,31.16,234542.0,27.9825,28.0095,27.9466,27.9646,234542.0
2015-10-20 15:50:00,31.16,31.18,31.11,31.13,395525.0,27.9646,27.9825,27.9197,27.9377,395525.0
2015-10-21 09:30:00,31.31,31.43,31.2,31.25,229092.0,28.0992,28.2069,28.0005,28.0454,229092.0
2015-10-21 09:40:00,31.24,31.29,31.13,31.16,101642.0,28.0364,28.0813,27.9377,27.9646,101642.0
2015-10-21 09:50:00,31.18,31.19,31.12,31.16,103118.0,27.9825,27.9915,27.9287,27.9646,103118.0
2015-10-21 10:00:00,31.16,31.16,31.09,31.12,79509.0,27.9646,27.9646,27.9018,27.9287,79509.0
2015-10-21 10:10:00,31.12,31.15,31.07,31.08,89988.0,27.9287,27.9556,27.8838,27.8928,89988.0
2015-10-21 10:20:00,31.07,31.17,31.03,31.14,64246.0,27.8838,27.9736,27.8479,27.9466,64246.0
2015-10-21 10:30:00,31.15,31.27,31.12,31.27,85188.0,27.9556,28.0633,27.9287,28.0633,85188.0
2015-10-21 10:40:00,31.26,31.43,31.26,31.35,77682.0,28.0543,28.2069,28.0543,28.1351,77682.0
2015-10-21 10:50:00,31.34,31.46,31.28,31.4,46703.0,28.1261,28.2338,28.0723,28.18,46703.0
2015-10-21 11:00:00,31.4,31.46,31.35,31.35,66526.0,28.18,28.2338,28.1351,28.1351,66526.0
2015-10-21 11:10:00,31.36,31.41,31.31,31.37,30362.0,28.1441,28.1889,28.0992,28.1531,30362.0
2015-10-21 11:20:00,31.36,31.36,31.26,31.28,108306.0,28.1441,28.1441,28.0543,28.0723,108306.0
2015-10-21 11:30:00,31.29,31.33,31.23,31.31,67990.0,28.0813,28.1172,28.0274,28.0992,67990.0
2015-10-21 11:40:00,31.3,31.3,31.23,31.26,26393.0,28.0902,28.0902,28.0274,28.0543,26393.0
2015-10-21 11:50:00,31.27,31.35,31.24,31.32,32302.0,28.0633,28.1351,28.0364,28.1082,32302.0
2015-10-21 12:00:00,31.32,31.32,31.28,31.31,40812.0,28.1082,28.1082,28.0723,28.0992,40812.0
2015-10-21 12:10:00,31.3,31.33,31.27,31.27,28899.0,28.0902,28.1172,28.0633,28.0633,28899.0
2015-10-21 12:20:00,31.26,31.33,31.26,31.32,57966.0,28.0543,28.1172,28.0543,28.1082,57966.0
2015-10-21 12:30:00,31.33,31.35,31.29,31.31,35779.0,28.1172,28.1351,28.0813,28.0992,35779.0
2015-10-21 12:40:00,31.31,31.34,31.29,31.34,44540.0,28.0992,28.1261,28.0813,28.1261,44540.0
2015-10-21 12:50:00,31.34,31.34,31.25,31.25,39329.0,28.1261,28.1261,28.0454,28.0454,39329.0
2015-10-21 13:00:00,31.25,31.26,31.14,31.16,64571.0,28.0454,28.0543,27.9466,27.9646,64571.0
2015-10-21 13:10:00,31.16,31.17,31.01,31.01,77301.0,27.9646,27.9736,27.83,27.83,77301.0
2015-10-21 13:20:00,31.01,31.09,30.99,31.01,89698.0,27.83,27.9018,27.812,27.83,89698.0
2015-10-21 13:30:00,31.01,31.06,30.99,31.03,63429.0,27.83,27.8748,27.812,27.8479,63429.0
2015-10-21 13:40:00,31.03,31.13,31.03,31.12,96121.0,27.8479,27.9377,27.8479,27.9287,96121.0
2015-10-21 13:50:00,31.12,31.17,31.1,31.12,57795.0,27.9287,27.9736,27.9107,27.9287,57795.0
2015-10-21 14:00:00,31.11,31.2,31.09,31.19,74771.0,27.9197,28.0005,27.9018,27.9915,74771.0
2015-10-21 14:10:00,31.2,31.23,31.14,31.23,55695.0,28.0005,28.0274,27.9466,28.0274,55695.0
2015-10-21 14:20:00,31.23,31.26,31.19,31.26,63795.0,28.0274,28.0543,27.9915,28.0543,63795.0
2015-10-21 14:30:00,31.26,31.38,31.26,31.35,113411.0,28.0543,28.162,28.0543,28.1351,113411.0
2015-10-21 14:40:00,31.35,31.42,31.32,31.35,66952.0,28.1351,28.1979,28.1082,28.1351,66952.0
2015-10-21 14:50:00,31.35,31.43,31.35,31.43,84562.0,28.1351,28.2069,28.1351,28.2069,84562.0
2015-10-21 15:00:00,31.43,31.48,31.4,31.46,151236.0,28.2069,28.2518,28.18,28.2338,151236.0
2015-10-21 15:10:00,31.47,31.47,31.35,31.36,136391.0,28.2428,28.2428,28.1351,28.1441,136391.0
2015-10-21 15:20:00,31.36,31.42,31.32,31.4,109438.0,28.1441,28.1979,28.1082,28.18,109438.0
2015-10-21 15:30:00,31.4,31.43,31.38,31.43,264083.0,28.18,28.2069,28.162,28.2069,264083.0
2015-10-21 15:40:00,31.43,31.43,31.3,31.33,232791.0,28.2069,28.2069,28.0902,28.1172,232791.0
2015-10-21 15:50:00,31.33,31.34,31.26,31.33,398233.0,28.1172,28.1261,28.0543,28.1172,398233.0
2015-10-22 09:30:00,31.25,31.32,30.24,30.38,485536.0,28.0454,28.1082,27.1389,27.2646,485536.0
2015-10-22 09:40:00,30.39,30.45,30.1,30.16,592733.0,27.2735,27.3274,27.0133,27.0671,592733.0
2015-10-22 09:50:00,30.17,30.6,30.16,30.54,367943.0,27.0761,27.462,27.0671,27.4082,367943.0
2015-10-22 10:00:00,30.54,30.82,30.54,30.63,512407.0,27.4082,27.6595,27.4082,27.4889,512407.0
2015-10-22 10:10:00,30.62,30.62,30.38,30.52,440678.0,27.48,27.48,27.2646,27.3902,440678.0
2015-10-22 10:20:00,30.52,30.63,30.45,30.6,92600.0,27.3902,27.4889,27.3274,27.462,92600.0
2015-10-22 10:30:00,30.61,30.87,30.6,30.75,155248.0,27.471,27.7043,27.462,27.5966,155248.0
2015-10-22 10:40:00,30.75,30.9,30.69,30.81,88258.0,27.5966,27.7312,27.5428,27.6505,88258.0
2015-10-22 10:50:00,30.81,30.89,30.73,30.88,151828.0,27.6505,27.7223,27.5787,27.7133,151828.0
2015-10-22 11:00:00,30.88,30.91,30.77,30.78,54321.0,27.7133,27.7402,27.6146,27.6236,54321.0
2015-10-22 11:10:00,30.78,30.79,30.58,30.61,151929.0,27.6236,27.6325,27.4441,27.471,151929.0
2015-10-22 11:20:00,30.61,30.71,30.58,30.69,72061.0,27.471,27.5607,27.4441,27.5428,72061.0
2015-10-22 11:30:00,30.71,30.75,30.63,30.66,49961.0,27.5607,27.5966,27.4889,27.5159,49961.0
2015-10-22 11:40:00,30.66,30.83,30.63,30.8,85838.0,27.5159,27.6684,27.4889,27.6415,85838.0
2015-10-22 11:50:00,30.81,30.9,30.79,30.9,106540.0,27.6505,27.7312,27.6325,27.7312,106540.0
2015-10-22 12:00:00,30.9,30.99,30.9,30.97,76665.0,27.7312,27.812,27.7312,27.7941,76665.0
2015-10-22 12:10:00,30.96,31.05,30.96,30.99,193352.0,27.7851,27.8659,27.7851,27.812,193352.0
2015-10-22 12:20:00,30.99,31.33,30.85,31.31,626736.0,27.812,28.1172,27.6864,28.0992,626736.0
2015-10-22 12:30:00,31.31,31.33,31.24,31.32,119886.0,28.0992,28.1172,28.0364,28.1082,119886.0
2015-10-22 12:40:00,31.32,31.41,31.23,31.24,148787.0,28.1082,28.1889,28.0274,28.0364,148787.0
2015-10-22 12:50:00,31.24,31.28,31.14,31.18,53247.0,28.0364,28.0723,27.9466,27.9825,53247.0
2015-10-22 13:00:00,31.18,31.18,31.08,31.11,43553.0,27.9825,27.9825,27.8928,27.9197,43553.0
2015-10-22 13:10:00,31.12,31.21,31.09,31.1,39435.0,27.9287,28.0095,27.9018,27.9107,39435.0
2015-10-22 13:20:00,31.1,31.14,30.93,30.99,111692.0,27.9107,27.9466,27.7582,27.812,111692.0
2015-10-22 13:30:00,30.98,31.05,30.97,31.01,76830.0,27.803,27.8659,27.7941,27.83,76830.0
2015-10-22 13:40:00,31.01,31.02,30.9,30.91,86260.0,27.83,27.8389,27.7312,27.7402,86260.0
2015-10-22 13:50:00,30.9,30.93,30.76,30.76,92420.0,27.7312,27.7582,27.6056,27.6056,92420.0
2015-10-22 14:00:00,30.76,30.81,30.57,30.61,163028.0,27.6056,27.6505,27.4351,27.471,163028.0
2015-10-22 14:10:00,30.62,30.75,30.62,30.68,80348.0,27.48,27.5966,27.48,27.5338,80348.0
2015-10-22 14:20:00,30.68,30.86,30.63,30.82,66380.0,27.5338,27.6954,27.4889,27.6595,66380.0
2015-10-22 14:30:00,30.81,30.83,30.66,30.71,135896.0,27.6505,27.6684,27.5159,27.5607,135896.0
2015-10-22 14:40:00,30.71,30.82,30.68,30.79,118787.0,27.5607,27.6595,27.5338,27.6325,118787.0
2015-10-22 14:50:00,30.79,30.88,30.77,30.87,69182.0,27.6325,27.7133,27.6146,27.7043,69182.0
2015-10-22 15:00:00,30.86,30.9,30.79,30.8,125395.0,27.6954,27.7312,27.6325,27.6415,125395.0
2015-10-22 15:10:00,30.81,30.88,30.77,30.79,93591.0,27.6505,27.7133,27.6146,27.6325,93591.0
2015-10-22 15:20:00,30.79,30.93,30.77,30.93,88221.0,27.6325,27.7582,27.6146,27.7582,88221.0
2015-10-22 15:30:00,30.93,30.97,30.89,30.91,120293.0,27.7582,27.7941,27.7223,27.7402,120293.0
2015-10-22 15:40:00,30.92,30.99,30.87,30.92,116125.0,27.7492,27.812,27.7043,27.7492,116125.0
2015-10-22 15:50:00,30.92,30.96,30.88,30.95,232814.0,27.7492,27.7851,27.7133,27.7761,232814.0
2015-10-23 09:30:00,31.05,31.05,30.43,30.66,283480.0,27.8659,27.8659,27.3094,27.5159,283480.0
2015-10-23 09:40:00,30.66,30.81,30.63,30.75,244282.0,27.5159,27.6505,27.4889,27.5966,244282.0
2015-10-23 09:50:00,30.76,30.99,30.74,30.98,225518.0,27.6056,27.812,27.5877,27.803,225518.0
2015-10-23 10:00:00,30.99,31.15,30.98,31.08,190960.0,27.812,27.9556,27.803,27.8928,190960.0
2015-10-23 10:10:00,31.1,31.14,31.0,31.05,88208.0,27.9107,27.9466,27.821,27.8659,88208.0
2015-10-23 10:20:00,31.05,31.07,30.75,30.79,189439.0,27.8659,27.8838,27.5966,27.6325,189439.0
2015-10-23 10:30:00,30.79,30.8,30.61,30.71,220873.0,27.6325,27.6415,27.471,27.5607,220873.0
2015-10-23 10:40:00,30.71,30.82,30.61,30.61,160739.0,27.5607,27.6595,27.471,27.471,160739.0
2015-10-23 10:50:00,30.62,30.67,30.48,30.58,150228.0,27.48,27.5248,27.3543,27.4441,150228.0
2015-10-23 11:00:00,30.58,30.69,30.5,30.63,164900.0,27.4441,27.5428,27.3723,27.4889,164900.0
2015-10-23 11:10:00,30.62,30.62,30.55,30.56,114255.0,27.48,27.48,27.4171,27.4261,114255.0
2015-10-23 11:20:00,30.56,30.58,30.5,30.53,118686.0,27.4261,27.4441,27.3723,27.3992,118686.0
2015-10-23 11:30:00,30.53,30.55,30.45,30.49,111847.0,27.3992,27.4171,27.3274,27.3633,111847.0
2015-10-23 11:40:00,30.48,30.54,30.47,30.51,99959.0,27.3543,27.4082,27.3453,27.3812,99959.0
2015-10-23 11:50:00,30.53,30.62,30.49,30.58,96518.0,27.3992,27.48,27.3633,27.4441,96518.0
2015-10-23 12:00:00,30.59,30.62,30.53,30.59,78434.0,27.453,27.48,27.3992,27.453,78434.0
2015-10-23 12:10:00,30.6,30.74,30.58,30.64,110501.0,27.462,27.5877,27.4441,27.4979,110501.0
2015-10-23 12:20:00,30.64,30.66,30.53,30.6,104365.0,27.4979,27.5159,27.3992,27.462,104365.0
2015-10-23 12:30:00,30.59,30.64,30.55,30.55,79186.0,27.453,27.4979,27.4171,27.4171,79186.0
2015-10-23 12:40:00,30.55,30.57,30.47,30.48,194338.0,27.4171,27.4351,27.3453,27.3543,194338.0
2015-10-23 12:50:00,30.48,30.56,30.42,30.53,139221.0,27.3543,27.4261,27.3005,27.3992,139221.0
2015-10-23 13:00:00,30.52,30.63,30.47,30.55,161241.0,27.3902,27.4889,27.3453,27.4171,161241.0
2015-10-23 13:10:00,30.55,30.66,30.53,30.66,94928.0,27.4171,27.5159,27.3992,27.5159,94928.0
2015-10-23 13:20:00,30.67,30.7,30.6,30.63,130506.0,27.5248,27.5518,27.462,27.4889,130506.0
2015-10-23 13:30:00,30.63,30.73,30.6,30.73,143035.0,27.4889,27.5787,27.462,27.5787,143035.0
2015-10-23 13:40:00,30.72,30.82,30.7,30.81,101429.0,27.5697,27.6595,27.5518,27.6505,101429.0
2015-10-23 13:50:00,30.81,30.81,30.73,30.75,52972.0,27.6505,27.6505,27.5787,27.5966,52972.0
2015-10-23 14:00:00,30.75,30.8,30.7,30.79,92637.0,27.5966,27.6415,27.5518,27.6325,92637.0
2015-10-23 14:10:00,30.8,30.85,30.76,30.82,68455.0,27.6415,27.6864,27.6056,27.6595,68455.0
2015-10-23 14:20:00,30.82,30.88,30.79,30.83,70766.0,27.6595,27.7133,27.6325,27.6684,70766.0
2015-10-23 14:30:00,30.82,30.96,30.82,30.95,78111.0,27.6595,27.7851,27.6595,27.7761,78111.0
2015-10-23 14:40:00,30.96,31.12,30.93,31.11,103736.0,27.7851,27.9287,27.7582,27.9197,103736.0
2015-10-23 14:50:00,31.1,31.16,31.07,31.14,92221.0,27.9107,27.9646,27.8838,27.9466,92221.0
2015-10-23 15:00:00,31.15,31.25,31.02,31.07,171410.0,27.9556,28.0454,27.8389,27.8838,171410.0
2015-10-23 15:10:00,31.06,31.14,31.05,31.05,128968.0,27.8748,27.9466,27.8659,27.8659,128968.0
2015-10-23 15:20:00,31.06,31.07,30.98,31.01,119624.0,27.8748,27.8838,27.803,27.83,119624.0
2015-10-23 15:30:00,31.01,31.12,31.0,31.1,167173.0,27.83,27.9287,27.821,27.9107,167173.0
2015-10-23 15:40:00,31.09,31.17,31.08,31.14,197331.0,27.9018,27.9736,27.8928,27.9466,197331.0
2015-10-23 15:50:00,31.14,31.14,31.11,31.12,336239.0,27.9466,27.9466,27.9197,27.9287,336239.0
2015-10-26 09:30:00,31.07,31.34,31.02,31.22,77391.0,27.8838,28.1261,27.8389,28.0184,77391.0
2015-10-26 09:40:00,31.23,31.29,31.14,31.17,66023.0,28.0274,28.0813,27.9466,27.9736,66023.0
2015-10-26 09:50:00,31.16,31.21,31.05,31.2,106660.0,27.9646,28.0095,27.8659,28.0005,106660.0
2015-10-26 10:00:00,31.21,31.24,30.12,30.25,806069.0,28.0095,28.0364,27.0312,27.1479,806069.0
2015-10-26 10:10:00,30.22,30.42,30.2,30.33,257100.0,27.121,27.3005,27.103,27.2197,257100.0
2015-10-26 10:20:00,30.31,30.37,30.14,30.3,182545.0,27.2018,27.2556,27.0492,27.1928,182545.0
2015-10-26 10:30:00,30.3,30.33,30.15,30.18,184386.0,27.1928,27.2197,27.0582,27.0851,184386.0
2015-10-26 10:40:00,30.19,30.36,30.19,30.3,141057.0,27.0941,27.2466,27.0941,27.1928,141057.0
2015-10-26 10:50:00,30.28,30.34,30.28,30.3,59225.0,27.1748,27.2287,27.1748,27.1928,59225.0
2015-10-26 11:00:00,30.3,30.32,30.25,30.29,90878.0,27.1928,27.2107,27.1479,27.1838,90878.0
2015-10-26 11:10:00,30.28,30.31,30.27,30.28,45148.0,27.1748,27.2018,27.1659,27.1748,45148.0
2015-10-26 11:20:00,30.28,30.36,30.26,30.26,77206.0,27.1748,27.2466,27.1569,27.1569,77206.0
2015-10-26 11:30:00,30.26,30.33,30.25,30.3,78905.0,27.1569,27.2197,27.1479,27.1928,78905.0
2015-10-26 11:40:00,30.31,30.41,30.3,30.34,78173.0,27.2018,27.2915,27.1928,27.2287,78173.0
2015-10-26 11:50:00,30.35,30.43,30.34,30.41,72985.0,27.2377,27.3094,27.2287,27.2915,72985.0
2015-10-26 12:00:00,30.41,30.44,30.27,30.32,57117.0,27.2915,27.3184,27.1659,27.2107,57117.0
2015-10-26 12:10:00,30.34,30.39,30.31,30.33,29281.0,27.2287,27.2735,27.2018,27.2197,29281.0
2015-10-26 12:20:00,30.32,30.45,30.32,30.42,99562.0,27.2107,27.3274,27.2107,27.3005,99562.0
2015-10-26 12:30:00,30.42,30.44,30.37,30.39,55004.0,27.3005,27.3184,27.2556,27.2735,55004.0
2015-10-26 12:40:00,30.39,30.57,30.38,30.55,78233.0,27.2735,27.4351,27.2646,27.4171,78233.0
2015-10-26 12:50:00,30.55,30.62,30.53,30.6,77936.0,27.4171,27.48,27.3992,27.462,77936.0
2015-10-26 13:00:00,30.6,30.61,30.57,30.59,51126.0,27.462,27.471,27.4351,27.453,51126.0
2015-10-26 13:10:00,30.6,30.65,30.6,30.63,40523.0,27.462,27.5069,27.462,27.4889,40523.0
2015-10-26 13:20:00,30.63,30.75,30.62,30.75,72026.0,27.4889,27.5966,27.48,27.5966,72026.0
2015-10-26 13:30:00,30.75,30.81,30.72,30.77,104045.0,27.5966,27.6505,27.5697,27.6146,104045.0
2015-10-26 13:40:00,30.76,30.8,30.73,30.73,30601.0,27.6056,27.6415,27.5787,27.5787,30601.0
2015-10-26 13:50:00,30.73,30.74,30.68,30.7,48387.0,27.5787,27.5877,27.5338,27.5518,48387.0
2015-10-26 14:00:00,30.7,30.78,30.69,30.75,33865.0,27.5518,27.6236,27.5428,27.5966,33865.0
2015-10-26 14:10:00,30.75,30.77,30.67,30.69,29997.0,27.5966,27.6146,27.5248,27.5428,29997.0
2015-10-26 14:20:00,30.69,30.74,30.67,30.73,37125.0,27.5428,27.5877,27.5248,27.5787,37125.0
2015-10-26 14:30:00,30.74,30.77,30.71,30.76,61316.0,27.5877,27.6146,27.5607,27.6056,61316.0
2015-10-26 14:40:00,30.76,30.86,30.76,30.8,75040.0,27.6056,27.6954,27.6056,27.6415,75040.0
2015-10-26 14:50:00,30.8,30.84,30.78,30.84,39009.0,27.6415,27.6774,27.6236,27.6774,39009.0
2015-10-26 15:00:00,30.84,30.88,30.82,30.86,110536.0,27.6774,27.7133,27.6595,27.6954,110536.0
2015-10-26 15:10:00,30.86,30.92,30.85,30.91,52964.0,27.6954,27.7492,27.6864,27.7402,52964.0
2015-10-26 15:20:00,30.91,30.91,30.86,30.91,71284.0,27.7402,27.7402,27.6954,27.7402,71284.0
2015-10-26 15:30:00,30.91,30.92,30.83,30.83,107344.0,27.7402,27.7492,27.6684,27.6684,107344.0
2015-10-26 15:40:00,30.83,30.94,30.83,30.92,172284.0,27.6684,27.7671,27.6684,27.7492,172284.0
2015-10-26 15:50:00,30.91,30.97,30.91,30.92,320858.0,27.7402,27.7941,27.7402,27.7492,320858.0
2015-10-27 09:30:00,30.67,30.72,30.32,30.38,180621.0,27.5248,27.5697,27.2107,27.2646,180621.0
2015-10-27 09:40:00,30.38,30.42,30.19,30.22,239602.0,27.2646,27.3005,27.0941,27.121,239602.0
2015-10-27 09:50:00,30.22,30.25,30.07,30.08,136151.0,27.121,27.1479,26.9864,26.9953,136151.0
2015-10-27 10:00:00,30.06,30.16,30.04,30.15,88007.0,26.9774,27.0671,26.9594,27.0582,88007.0
2015-10-27 10:10:00,30.15,30.16,29.88,29.9,108998.0,27.0582,27.0671,26.8158,26.8338,108998.0
2015-10-27 10:20:00,29.9,30.04,29.8,30.03,132970.0,26.8338,26.9594,26.7441,26.9505,132970.0
2015-10-27 10:30:00,30.03,30.12,30.0,30.03,117352.0,26.9505,27.0312,26.9235,26.9505,117352.0
2015-10-27 10:40:00,30.02,30.16,30.0,30.14,88153.0,26.9415,27.0671,26.9235,27.0492,88153.0
2015-10-27 10:50:00,30.15,30.25,30.15,30.21,174074.0,27.0582,27.1479,27.0582,27.112,174074.0
2015-10-27 11:00:00,30.2,30.37,30.19,30.21,180268.0,27.103,27.2556,27.0941,27.112,180268.0
2015-10-27 11:10:00,30.21,30.22,30.14,30.19,54037.0,27.112,27.121,27.0492,27.0941,54037.0
2015-10-27 11:20:00,30.19,30.29,30.18,30.22,60773.0,27.0941,27.1838,27.0851,27.121,60773.0
2015-10-27 11:30:00,30.22,30.24,30.08,30.17,59486.0,27.121,27.1389,26.9953,27.0761,59486.0
2015-10-27 11:40:00,30.17,30.22,30.09,30.11,57518.0,27.0761,27.121,27.0043,27.0223,57518.0
2015-10-27 11:50:00,30.11,30.13,30.06,30.11,94988.0,27.0223,27.0402,26.9774,27.0223,94988.0
2015-10-27 12:00:00,30.12,30.17,30.08,30.1,47229.0,27.0312,27.0761,26.9953,27.0133,47229.0
2015-10-27 12:10:00,30.1,30.17,30.06,30.14,109031.0,27.0133,27.0761,26.9774,27.0492,109031.0
2015-10-27 12:20:00,30.14,30.2,30.11,30.11,33546.0,27.0492,27.103,27.0223,27.0223,33546.0
2015-10-27 12:30:00,30.11,30.17,30.07,30.16,62207.0,27.0223,27.0761,26.9864,27.0671,62207.0
2015-10-27 12:40:00,30.16,30.16,30.04,30.07,173296.0,27.0671,27.0671,26.9594,26.9864,173296.0
2015-10-27 12:50:00,30.07,30.09,29.99,29.99,79800.0,26.9864,27.0043,26.9146,26.9146,79800.0
2015-10-27 13:00:00,29.98,29.99,29.83,29.93,131103.0,26.9056,26.9146,26.771,26.8607,131103.0
2015-10-27 13:10:00,29.92,29.95,29.84,29.85,193940.0,26.8517,26.8787,26.78,26.7889,193940.0
2015-10-27 13:20:00,29.85,29.85,29.77,29.8,108364.0,26.7889,26.7889,26.7171,26.7441,108364.0
2015-10-27 13:30:00,29.8,29.88,29.77,29.83,86922.0,26.7441,26.8158,26.7171,26.771,86922.0
2015-10-27 13:40:00,29.84,29.85,29.72,29.79,90072.0,26.78,26.7889,26.6723,26.7351,90072.0
2015-10-27 13:50:00,29.79,29.8,29.73,29.73,60002.0,26.7351,26.7441,26.6812,26.6812,60002.0
2015-10-27 14:00:00,29.73,29.84,29.72,29.8,101141.0,26.6812,26.78,26.6723,26.7441,101141.0
2015-10-27 14:10:00,29.8,29.81,29.76,29.76,97413.0,26.7441,26.753,26.7082,26.7082,97413.0
2015-10-27 14:20:00,29.76,29.86,29.75,29.86,72005.0,26.7082,26.7979,26.6992,26.7979,72005.0
2015-10-27 14:30:00,29.86,29.94,29.8,29.94,56963.0,26.7979,26.8697,26.7441,26.8697,56963.0
2015-10-27 14:40:00,29.94,29.94,29.87,29.88,129084.0,26.8697,26.8697,26.8069,26.8158,129084.0
2015-10-27 14:50:00,29.88,29.88,29.8,29.82,123692.0,26.8158,26.8158,26.7441,26.762,123692.0
2015-10-27 15:00:00,29.82,29.89,29.81,29.88,96704.0,26.762,26.8248,26.753,26.8158,96704.0
2015-10-27 15:10:00,29.89,30.0,29.88,29.96,123058.0,26.8248,26.9235,26.8158,26.8876,123058.0
2015-10-27 15:20:00,29.95,30.09,29.94,30.04,234402.0,26.8787,27.0043,26.8697,26.9594,234402.0
2015-10-27 15:30:00,30.05,30.07,29.99,30.05,116517.0,26.9684,26.9864,26.9146,26.9684,116517.0
2015-10-27 15:40:00,30.06,30.13,30.04,30.09,245922.0,26.9774,27.0402,26.9594,27.0043,245922.0
2015-10-27 15:50:00,30.09,30.09,30.02,30.06,375118.0,27.0043,27.0043,26.9415,26.9774,375118.0
2015-10-28 09:30:00,30.06,30.23,29.92,29.93,209917.0,26.9774,27.13,26.8517,26.8607,209917.0
2015-10-28 09:40:00,29.94,29.97,29.77,29.77,229618.0,26.8697,26.8966,26.7171,26.7171,229618.0
2015-10-28 09:50:00,29.78,29.89,29.77,29.82,466935.0,26.7261,26.8248,26.7171,26.762,466935.0
2015-10-28 10:00:00,29.83,30.06,29.83,30.05,157865.0,26.771,26.9774,26.771,26.9684,157865.0
2015-10-28 10:10:00,30.06,30.31,30.06,30.29,194725.0,26.9774,27.2018,26.9774,27.1838,194725.0
2015-10-28 10:20:00,30.29,30.43,30.29,30.38,141264.0,27.1838,27.3094,27.1838,27.2646,141264.0
2015-10-28 10:30:00,30.37,30.44,30.35,30.43,88361.0,27.2556,27.3184,27.2377,27.3094,88361.0
2015-10-28 10:40:00,30.44,30.63,30.43,30.6,67732.0,27.3184,27.4889,27.3094,27.462,67732.0
2015-10-28 10:50:00,30.61,30.72,30.59,30.71,40854.0,27.471,27.5697,27.453,27.5607,40854.0
2015-10-28 11:00:00,30.7,30.75,30.64,30.64,66745.0,27.5518,27.5966,27.4979,27.4979,66745.0
2015-10-28 11:10:00,30.64,30.7,30.53,30.55,46647.0,27.4979,27.5518,27.3992,27.4171,46647.0
2015-10-28 11:20:00,30.55,30.55,30.43,30.51,54370.0,27.4171,27.4171,27.3094,27.3812,54370.0
2015-10-28 11:30:00,30.51,30.52,30.45,30.46,48902.0,27.3812,27.3902,27.3274,27.3364,48902.0
2015-10-28 11:40:00,30.45,30.53,30.41,30.47,79205.0,27.3274,27.3992,27.2915,27.3453,79205.0
2015-10-28 11:50:00,30.48,30.58,30.47,30.55,43093.0,27.3543,27.4441,27.3453,27.4171,43093.0
2015-10-28 12:00:00,30.54,30.62,30.52,30.58,70010.0,27.4082,27.48,27.3902,27.4441,70010.0
2015-10-28 12:10:00,30.58,30.67,30.58,30.63,65090.0,27.4441,27.5248,27.4441,27.4889,65090.0
2015-10-28 12:20:00,30.63,30.64,30.59,30.62,32026.0,27.4889,27.4979,27.453,27.48,32026.0
2015-10-28 12:30:00,30.63,30.63,30.47,30.48,159898.0,27.4889,27.4889,27.3453,27.3543,159898.0
2015-10-28 12:40:00,30.48,30.5,30.43,30.5,26668.0,27.3543,27.3723,27.3094,27.3723,26668.0
2015-10-28 12:50:00,30.5,30.5,30.46,30.46,51338.0,27.3723,27.3723,27.3364,27.3364,51338.0
2015-10-28 13:00:00,30.46,30.48,30.42,30.43,24342.0,27.3364,27.3543,27.3005,27.3094,24342.0
2015-10-28 13:10:00,30.42,30.42,30.34,30.35,202748.0,27.3005,27.3005,27.2287,27.2377,202748.0
2015-10-28 13:20:00,30.35,30.35,30.28,30.28,55951.0,27.2377,27.2377,27.1748,27.1748,55951.0
2015-10-28 13:30:00,30.29,30.33,30.23,30.32,62691.0,27.1838,27.2197,27.13,27.2107,62691.0
2015-10-28 13:40:00,30.32,30.34,30.28,30.31,50087.0,27.2107,27.2287,27.1748,27.2018,50087.0
2015-10-28 13:50:00,30.3,30.4,30.24,30.4,67179.0,27.1928,27.2825,27.1389,27.2825,67179.0
2015-10-28 14:00:00,30.36,30.36,29.85,30.01,259017.0,27.2466,27.2466,26.7889,26.9325,259017.0
2015-10-28 14:10:00,30.01,30.01,29.74,29.79,129744.0,26.9325,26.9325,26.6902,26.7351,129744.0
2015-10-28 14:20:00,29.79,29.87,29.76,29.83,295352.0,26.7351,26.8069,26.7082,26.771,295352.0
2015-10-28 14:30:00,29.82,29.97,29.77,29.97,160047.0,26.762,26.8966,26.7171,26.8966,160047.0
2015-10-28 14:40:00,29.98,30.06,29.9,30.0,94837.0,26.9056,26.9774,26.8338,26.9235,94837.0
2015-10-28 14:50:00,30.0,30.16,29.98,30.14,91381.0,26.9235,27.0671,26.9056,27.0492,91381.0
2015-10-28 15:00:00,30.13,30.29,30.11,30.23,83078.0,27.0402,27.1838,27.0223,27.13,83078.0
2015-10-28 15:10:00,30.23,30.24,30.15,30.15,50202.0,27.13,27.1389,27.0582,27.0582,50202.0
2015-10-28 15:20:00,30.15,30.26,30.15,30.24,59115.0,27.0582,27.1569,27.0582,27.1389,59115.0
2015-10-28 15:30:00,30.26,30.32,30.22,30.3,118260.0,27.1569,27.2107,27.121,27.1928,118260.0
2015-10-28 15:40:00,30.3,30.42,30.29,30.38,153715.0,27.1928,27.3005,27.1838,27.2646,153715.0
2015-10-28 15:50:00,30.38,30.42,30.36,30.4,292293.0,27.2646,27.3005,27.2466,27.2825,292293.0
2015-10-29 09:30:00,30.13,30.28,29.84,29.99,118964.0,27.0402,27.1748,26.78,26.9146,118964.0
2015-10-29 09:40:00,29.97,29.99,29.8,29.84,99065.0,26.8966,26.9146,26.7441,26.78,99065.0
2015-10-29 09:50:00,29.83,29.87,29.7,29.77,85839.0,26.771,26.8069,26.6543,26.7171,85839.0
2015-10-29 10:00:00,29.76,29.76,29.52,29.61,250298.0,26.7082,26.7082,26.4928,26.5735,250298.0
2015-10-29 10:10:00,29.61,29.68,29.36,29.37,208420.0,26.5735,26.6364,26.3492,26.3581,208420.0
2015-10-29 10:20:00,29.37,29.41,29.07,29.07,307877.0,26.3581,26.394,26.0889,26.0889,307877.0
2015-10-29 10:30:00,29.08,29.1,28.89,28.91,449871.0,26.0979,26.1158,25.9274,25.9453,449871.0
2015-10-29 10:40:00,28.91,29.07,28.89,28.94,540027.0,25.9453,26.0889,25.9274,25.9722,540027.0
2015-10-29 10:50:00,28.93,29.01,28.82,28.91,296812.0,25.9633,26.0351,25.8645,25.9453,296812.0
2015-10-29 11:00:00,28.9,28.93,28.83,28.89,133611.0,25.9363,25.9633,25.8735,25.9274,133611.0
2015-10-29 11:10:00,28.9,28.9,28.75,28.86,186808.0,25.9363,25.9363,25.8017,25.9004,186808.0
2015-10-29 11:20:00,28.86,28.96,28.85,28.94,143796.0,25.9004,25.9902,25.8915,25.9722,143796.0
2015-10-29 11:30:00,28.94,29.0,28.89,28.9,146870.0,25.9722,26.0261,25.9274,25.9363,146870.0
2015-10-29 11:40:00,28.89,28.93,28.85,28.93,133792.0,25.9274,25.9633,25.8915,25.9633,133792.0
2015-10-29 11:50:00,28.93,28.95,28.85,28.94,289301.0,25.9633,25.9812,25.8915,25.9722,289301.0
2015-10-29 12:00:00,28.94,28.95,28.81,28.81,521185.0,25.9722,25.9812,25.8556,25.8556,521185.0
2015-10-29 12:10:00,28.81,28.82,28.68,28.75,214605.0,25.8556,25.8645,25.7389,25.8017,214605.0
2015-10-29 12:20:00,28.75,28.77,28.7,28.75,124653.0,25.8017,25.8197,25.7569,25.8017,124653.0
2015-10-29 12:30:00,28.75,28.87,28.73,28.86,269526.0,25.8017,25.9094,25.7838,25.9004,269526.0
2015-10-29 12:40:00,28.86,28.91,28.84,28.9,207939.0,25.9004,25.9453,25.8825,25.9363,207939.0
2015-10-29 12:50:00,28.9,28.91,28.85,28.86,205095.0,25.9363,25.9453,25.8915,25.9004,205095.0
2015-10-29 13:00:00,28.85,28.88,28.85,28.87,73321.0,25.8915,25.9184,25.8915,25.9094,73321.0
2015-10-29 13:10:00,28.86,28.91,28.85,28.88,102777.0,25.9004,25.9453,25.8915,25.9184,102777.0
2015-10-29 13:20:00,28.88,28.95,28.85,28.88,163251.0,25.9184,25.9812,25.8915,25.9184,163251.0
2015-10-29 13:30:00,28.89,28.99,28.87,28.98,264137.0,25.9274,26.0171,25.9094,26.0081,264137.0
2015-10-29 13:40:00,28.98,28.98,28.87,28.9,112688.0,26.0081,26.0081,25.9094,25.9363,112688.0
2015-10-29 13:50:00,28.9,28.94,28.89,28.91,106051.0,25.9363,25.9722,25.9274,25.9453,106051.0
2015-10-29 14:00:00,28.9,28.92,28.81,28.87,170867.0,25.9363,25.9543,25.8556,25.9094,170867.0
2015-10-29 14:10:00,28.88,28.89,28.81,28.87,460542.0,25.9184,25.9274,25.8556,25.9094,460542.0
2015-10-29 14:20:00,28.88,28.98,28.86,28.97,129669.0,25.9184,26.0081,25.9004,25.9992,129669.0
2015-10-29 14:30:00,28.97,29.0,28.9,28.94,268777.0,25.9992,26.0261,25.9363,25.9722,268777.0
2015-10-29 14:40:00,28.93,28.97,28.9,28.97,87029.0,25.9633,25.9992,25.9363,25.9992,87029.0
2015-10-29 14:50:00,28.96,28.99,28.88,28.92,308908.0,25.9902,26.0171,25.9184,25.9543,308908.0
2015-10-29 15:00:00,28.92,28.92,28.81,28.92,124254.0,25.9543,25.9543,25.8556,25.9543,124254.0
2015-10-29 15:10:00,28.92,29.0,28.91,29.0,155838.0,25.9543,26.0261,25.9453,26.0261,155838.0
2015-10-29 15:20:00,29.0,29.1,28.99,29.08,320900.0,26.0261,26.1158,26.0171,26.0979,320900.0
2015-10-29 15:30:00,29.08,29.14,29.07,29.11,284852.0,26.0979,26.1517,26.0889,26.1248,284852.0
2015-10-29 15:40:00,29.1,29.23,29.08,29.21,570892.0,26.1158,26.2325,26.0979,26.2146,570892.0
2015-10-29 15:50:00,29.21,29.25,29.17,29.17,717452.0,26.2146,26.2505,26.1787,26.1787,717452.0
2015-10-30 09:30:00,29.23,29.29,28.88,28.9,163133.0,26.2325,26.2864,25.9184,25.9363,163133.0
2015-10-30 09:40:00,28.9,29.01,28.81,28.86,124524.0,25.9363,26.0351,25.8556,25.9004,124524.0
2015-10-30 09:50:00,28.87,29.16,28.84,29.13,132672.0,25.9094,26.1697,25.8825,26.1428,132672.0
2015-10-30 10:00:00,29.12,29.23,29.06,29.2,137222.0,26.1338,26.2325,26.0799,26.2056,137222.0
2015-10-30 10:10:00,29.2,29.25,29.07,29.25,119858.0,26.2056,26.2505,26.0889,26.2505,119858.0
2015-10-30 10:20:00,29.25,29.36,29.21,29.23,91777.0,26.2505,26.3492,26.2146,26.2325,91777.0
2015-10-30 10:30:00,29.24,29.47,29.22,29.45,107887.0,26.2415,26.4479,26.2235,26.4299,107887.0
2015-10-30 10:40:00,29.45,29.51,29.38,29.38,135139.0,26.4299,26.4838,26.3671,26.3671,135139.0
2015-10-30 10:50:00,29.38,29.5,29.32,29.5,108275.0,26.3671,26.4748,26.3133,26.4748,108275.0
2015-10-30 11:00:00,29.5,29.54,29.46,29.51,93105.0,26.4748,26.5107,26.4389,26.4838,93105.0
2015-10-30 11:10:00,29.5,29.58,29.5,29.57,113848.0,26.4748,26.5466,26.4748,26.5376,113848.0
2015-10-30 11:20:00,29.57,29.59,29.51,29.53,102797.0,26.5376,26.5556,26.4838,26.5017,102797.0
2015-10-30 11:30:00,29.53,29.57,29.52,29.55,82437.0,26.5017,26.5376,26.4928,26.5197,82437.0
2015-10-30 11:40:00,29.55,29.57,29.51,29.55,96029.0,26.5197,26.5376,26.4838,26.5197,96029.0
2015-10-30 11:50:00,29.55,29.72,29.54,29.71,181109.0,26.5197,26.6723,26.5107,26.6633,181109.0
2015-10-30 12:00:00,29.7,29.75,29.69,29.74,81424.0,26.6543,26.6992,26.6453,26.6902,81424.0
2015-10-30 12:10:00,29.74,29.76,29.65,29.68,115613.0,26.6902,26.7082,26.6094,26.6364,115613.0
2015-10-30 12:20:00,29.67,29.67,29.63,29.64,127018.0,26.6274,26.6274,26.5915,26.6005,127018.0
2015-10-30 12:30:00,29.65,29.75,29.64,29.72,72566.0,26.6094,26.6992,26.6005,26.6723,72566.0
2015-10-30 12:40:00,29.73,29.81,29.72,29.78,100542.0,26.6812,26.753,26.6723,26.7261,100542.0
2015-10-30 12:50:00,29.78,29.87,29.75,29.81,119770.0,26.7261,26.8069,26.6992,26.753,119770.0
2015-10-30 13:00:00,29.81,29.92,29.81,29.86,128412.0,26.753,26.8517,26.753,26.7979,128412.0
2015-10-30 13:10:00,29.86,29.9,29.73,29.74,159368.0,26.7979,26.8338,26.6812,26.6902,159368.0
2015-10-30 13:20:00,29.74,29.86,29.72,29.85,85303.0,26.6902,26.7979,26.6723,26.7889,85303.0
2015-10-30 13:30:00,29.85,29.85,29.77,29.78,58286.0,26.7889,26.7889,26.7171,26.7261,58286.0
2015-10-30 13:40:00,29.78,29.82,29.74,29.8,118935.0,26.7261,26.762,26.6902,26.7441,118935.0
2015-10-30 13:50:00,29.8,29.8,29.7,29.7,68194.0,26.7441,26.7441,26.6543,26.6543,68194.0
2015-10-30 14:00:00,29.69,29.78,29.69,29.74,89552.0,26.6453,26.7261,26.6453,26.6902,89552.0
2015-10-30 14:10:00,29.73,29.79,29.72,29.74,69811.0,26.6812,26.7351,26.6723,26.6902,69811.0
2015-10-30 14:20:00,29.73,29.73,29.56,29.57,121052.0,26.6812,26.6812,26.5287,26.5376,121052.0
2015-10-30 14:30:00,29.57,29.65,29.55,29.55,85476.0,26.5376,26.6094,26.5197,26.5197,85476.0
2015-10-30 14:40:00,29.55,29.65,29.55,29.59,117565.0,26.5197,26.6094,26.5197,26.5556,117565.0
2015-10-30 14:50:00,29.59,29.65,29.57,29.61,81251.0,26.5556,26.6094,26.5376,26.5735,81251.0
2015-10-30 15:00:00,29.61,29.61,29.54,29.57,96336.0,26.5735,26.5735,26.5107,26.5376,96336.0
2015-10-30 15:10:00,29.56,29.63,29.53,29.58,101458.0,26.5287,26.5915,26.5017,26.5466,101458.0
2015-10-30 15:20:00,29.58,29.61,29.45,29.46,166266.0,26.5466,26.5735,26.4299,26.4389,166266.0
2015-10-30 15:30:00,29.45,29.55,29.45,29.51,155364.0,26.4299,26.5197,26.4299,26.4838,155364.0
2015-10-30 15:40:00,29.51,29.59,29.48,29.59,203999.0,26.4838,26.5556,26.4569,26.5556,203999.0
2015-10-30 15:50:00,29.58,29.59,29.44,29.44,717268.0,26.5466,26.5556,26.421,26.421,717268.0
2015-11-02 09:30:00,29.43,29.62,29.35,29.59,135252.0,26.412,26.5825,26.3402,26.5556,135252.0
2015-11-02 09:40:00,29.58,29.72,29.54,29.71,65189.0,26.5466,26.6723,26.5107,26.6633,65189.0
2015-11-02 09:50:00,29.7,29.76,29.56,29.7,56293.0,26.6543,26.7082,26.5287,26.6543,56293.0
2015-11-02 10:00:00,29.71,29.73,29.64,29.67,63427.0,26.6633,26.6812,26.6005,26.6274,63427.0
2015-11-02 10:10:00,29.68,29.7,29.6,29.65,55246.0,26.6364,26.6543,26.5646,26.6094,55246.0
2015-11-02 10:20:00,29.64,29.64,29.56,29.61,53955.0,26.6005,26.6005,26.5287,26.5735,53955.0
2015-11-02 10:30:00,29.59,29.61,29.51,29.61,68703.0,26.5556,26.5735,26.4838,26.5735,68703.0
2015-11-02 10:40:00,29.61,29.61,29.51,29.53,182974.0,26.5735,26.5735,26.4838,26.5017,182974.0
2015-11-02 10:50:00,29.52,29.55,29.44,29.5,122306.0,26.4928,26.5197,26.421,26.4748,122306.0
2015-11-02 11:00:00,29.51,29.54,29.45,29.49,119501.0,26.4838,26.5107,26.4299,26.4658,119501.0
2015-11-02 11:10:00,29.5,29.61,29.49,29.57,46226.0,26.4748,26.5735,26.4658,26.5376,46226.0
2015-11-02 11:20:00,29.57,29.58,29.53,29.55,51701.0,26.5376,26.5466,26.5017,26.5197,51701.0
2015-11-02 11:30:00,29.55,29.56,29.52,29.53,54165.0,26.5197,26.5287,26.4928,26.5017,54165.0
2015-11-02 11:40:00,29.52,29.52,29.45,29.48,42812.0,26.4928,26.4928,26.4299,26.4569,42812.0
2015-11-02 11:50:00,29.47,29.51,29.46,29.5,44209.0,26.4479,26.4838,26.4389,26.4748,44209.0
2015-11-02 12:00:00,29.5,29.5,29.46,29.46,49507.0,26.4748,26.4748,26.4389,26.4389,49507.0
2015-11-02 12:10:00,29.45,29.53,29.44,29.53,42961.0,26.4299,26.5017,26.421,26.5017,42961.0
2015-11-02 12:20:00,29.52,29.58,29.52,29.58,32519.0,26.4928,26.5466,26.4928,26.5466,32519.0
2015-11-02 12:30:00,29.59,29.6,29.53,29.57,31938.0,26.5556,26.5646,26.5017,26.5376,31938.0
2015-11-02 12:40:00,29.57,29.62,29.57,29.57,27832.0,26.5376,26.5825,26.5376,26.5376,27832.0
2015-11-02 12:50:00,29.57,29.6,29.53,29.57,31051.0,26.5376,26.5646,26.5017,26.5376,31051.0
2015-11-02 13:00:00,29.58,29.61,29.57,29.61,25468.0,26.5466,26.5735,26.5376,26.5735,25468.0
2015-11-02 13:10:00,29.6,29.63,29.56,29.59,26199.0,26.5646,26.5915,26.5287,26.5556,26199.0
2015-11-02 13:20:00,29.59,29.67,29.59,29.66,29787.0,26.5556,26.6274,26.5556,26.6184,29787.0
2015-11-02 13:30:00,29.66,29.68,29.64,29.67,46362.0,26.6184,26.6364,26.6005,26.6274,46362.0
2015-11-02 13:40:00,29.67,29.72,29.66,29.71,61881.0,26.6274,26.6723,26.6184,26.6633,61881.0
2015-11-02 13:50:00,29.71,29.73,29.69,29.72,37831.0,26.6633,26.6812,26.6453,26.6723,37831.0
2015-11-02 14:00:00,29.73,29.75,29.67,29.71,48264.0,26.6812,26.6992,26.6274,26.6633,48264.0
2015-11-02 14:10:00,29.71,29.74,29.69,29.73,32825.0,26.6633,26.6902,26.6453,26.6812,32825.0
2015-11-02 14:20:00,29.74,29.76,29.72,29.74,39502.0,26.6902,26.7082,26.6723,26.6902,39502.0
2015-11-02 14:30:00,29.74,29.8,29.72,29.78,76719.0,26.6902,26.7441,26.6723,26.7261,76719.0
2015-11-02 14:40:00,29.78,29.83,29.78,29.8,70326.0,26.7261,26.771,26.7261,26.7441,70326.0
2015-11-02 14:50:00,29.82,29.88,29.8,29.86,60733.0,26.762,26.8158,26.7441,26.7979,60733.0
2015-11-02 15:00:00,29.87,29.9,29.82,29.83,56955.0,26.8069,26.8338,26.762,26.771,56955.0
2015-11-02 15:10:00,29.83,29.86,29.82,29.84,31907.0,26.771,26.7979,26.762,26.78,31907.0
2015-11-02 15:20:00,29.84,29.91,29.83,29.89,60619.0,26.78,26.8428,26.771,26.8248,60619.0
2015-11-02 15:30:00,29.89,29.91,29.87,29.89,77621.0,26.8248,26.8428,26.8069,26.8248,77621.0
2015-11-02 15:40:00,29.89,29.92,29.85,29.86,95044.0,26.8248,26.8517,26.7889,26.7979,95044.0
2015-11-02 15:50:00,29.86,29.88,29.81,29.84,191017.0,26.7979,26.8158,26.753,26.78,191017.0
2015-11-03 09:30:00,29.74,29.85,29.5,29.65,99153.0,26.6902,26.7889,26.4748,26.6094,99153.0
2015-11-03 09:40:00,29.63,29.74,29.4,29.43,139909.0,26.5915,26.6902,26.3851,26.412,139909.0
2015-11-03 09:50:00,29.43,29.43,29.25,29.3,135325.0,26.412,26.412,26.2505,26.2953,135325.0
2015-11-03 10:00:00,29.31,29.31,29.25,29.26,67975.0,26.3043,26.3043,26.2505,26.2594,67975.0
2015-11-03 10:10:00,29.26,29.31,29.18,29.27,176609.0,26.2594,26.3043,26.1876,26.2684,176609.0
2015-11-03 10:20:00,29.27,29.45,29.27,29.39,103664.0,26.2684,26.4299,26.2684,26.3761,103664.0
2015-11-03 10:30:00,29.38,29.43,29.33,29.43,82481.0,26.3671,26.412,26.3223,26.412,82481.0
2015-11-03 10:40:00,29.42,29.46,29.37,29.46,62730.0,26.403,26.4389,26.3581,26.4389,62730.0
2015-11-03 10:50:00,29.46,29.56,29.45,29.5,102966.0,26.4389,26.5287,26.4299,26.4748,102966.0
2015-11-03 11:00:00,29.5,29.59,29.44,29.55,68433.0,26.4748,26.5556,26.421,26.5197,68433.0
2015-11-03 11:10:00,29.55,29.58,29.51,29.52,75877.0,26.5197,26.5466,26.4838,26.4928,75877.0
2015-11-03 11:20:00,29.52,29.55,29.49,29.52,62993.0,26.4928,26.5197,26.4658,26.4928,62993.0
2015-11-03 11:30:00,29.53,29.7,29.53,29.68,128474.0,26.5017,26.6543,26.5017,26.6364,128474.0
2015-11-03 11:40:00,29.68,29.69,29.61,29.68,58693.0,26.6364,26.6453,26.5735,26.6364,58693.0
2015-11-03 11:50:00,29.68,29.84,29.67,29.82,129660.0,26.6364,26.78,26.6274,26.762,129660.0
2015-11-03 12:00:00,29.81,29.85,29.78,29.82,89408.0,26.753,26.7889,26.7261,26.762,89408.0
2015-11-03 12:10:00,29.83,29.83,29.75,29.78,41226.0,26.771,26.771,26.6992,26.7261,41226.0
2015-11-03 12:20:00,29.78,29.84,29.78,29.84,45907.0,26.7261,26.78,26.7261,26.78,45907.0
2015-11-03 12:30:00,29.84,29.92,29.83,29.88,87107.0,26.78,26.8517,26.771,26.8158,87107.0
2015-11-03 12:40:00,29.88,29.9,29.85,29.87,39243.0,26.8158,26.8338,26.7889,26.8069,39243.0
2015-11-03 12:50:00,29.87,29.93,29.86,29.9,44726.0,26.8069,26.8607,26.7979,26.8338,44726.0
2015-11-03 13:00:00,29.9,29.93,29.9,29.92,45442.0,26.8338,26.8607,26.8338,26.8517,45442.0
2015-11-03 13:10:00,29.92,29.94,29.86,29.94,83334.0,26.8517,26.8697,26.7979,26.8697,83334.0
2015-11-03 13:20:00,29.93,29.97,29.91,29.97,112971.0,26.8607,26.8966,26.8428,26.8966,112971.0
2015-11-03 13:30:00,29.97,30.04,29.95,30.04,128863.0,26.8966,26.9594,26.8787,26.9594,128863.0
2015-11-03 13:40:00,30.03,30.06,30.01,30.05,58356.0,26.9505,26.9774,26.9325,26.9684,58356.0
2015-11-03 13:50:00,30.05,30.06,30.0,30.05,32857.0,26.9684,26.9774,26.9235,26.9684,32857.0
2015-11-03 14:00:00,30.05,30.2,30.04,30.18,122478.0,26.9684,27.103,26.9594,27.0851,122478.0
2015-11-03 14:10:00,30.19,30.22,30.17,30.21,50302.0,27.0941,27.121,27.0761,27.112,50302.0
2015-11-03 14:20:00,30.21,30.28,30.2,30.28,46797.0,27.112,27.1748,27.103,27.1748,46797.0
2015-11-03 14:30:00,30.28,30.29,30.2,30.23,92981.0,27.1748,27.1838,27.103,27.13,92981.0
2015-11-03 14:40:00,30.23,30.25,30.14,30.2,79613.0,27.13,27.1479,27.0492,27.103,79613.0
2015-11-03 14:50:00,30.2,30.23,30.11,30.13,73342.0,27.103,27.13,27.0223,27.0402,73342.0
2015-11-03 15:00:00,30.14,30.16,30.09,30.1,53883.0,27.0492,27.0671,27.0043,27.0133,53883.0
2015-11-03 15:10:00,30.11,30.11,30.04,30.08,125901.0,27.0223,27.0223,26.9594,26.9953,125901.0
2015-11-03 15:20:00,30.08,30.11,30.02,30.04,102789.0,26.9953,27.0223,26.9415,26.9594,102789.0
2015-11-03 15:30:00,30.05,30.07,29.99,29.99,110726.0,26.9684,26.9864,26.9146,26.9146,110726.0
2015-11-03 15:40:00,30.0,30.06,29.99,30.06,156272.0,26.9235,26.9774,26.9146,26.9774,156272.0
2015-11-03 15:50:00,30.05,30.06,29.95,29.98,347871.0,26.9684,26.9774,26.8787,26.9056,347871.0
2015-11-04 09:30:00,30.08,30.21,29.94,29.95,182908.0,26.9953,27.112,26.8697,26.8787,182908.0
2015-11-04 09:40:00,29.95,30.07,29.86,29.94,163174.0,26.8787,26.9864,26.7979,26.8697,163174.0
2015-11-04 09:50:00,29.95,29.97,29.84,29.91,76697.0,26.8787,26.8966,26.78,26.8428,76697.0
2015-11-04 10:00:00,29.93,30.0,29.86,29.97,63399.0,26.8607,26.9235,26.7979,26.8966,63399.0
2015-11-04 10:10:00,29.97,29.99,29.86,29.98,83969.0,26.8966,26.9146,26.7979,26.9056,83969.0
2015-11-04 10:20:00,29.99,30.11,29.96,30.04,99179.0,26.9146,27.0223,26.8876,26.9594,99179.0
2015-11-04 10:30:00,30.04,30.23,29.97,30.19,126109.0,26.9594,27.13,26.8966,27.0941,126109.0
2015-11-04 10:40:00,30.18,30.19,30.03,30.18,61166.0,27.0851,27.0941,26.9505,27.0851,61166.0
2015-11-04 10:50:00,30.18,30.22,30.09,30.17,107976.0,27.0851,27.121,27.0043,27.0761,107976.0
2015-11-04 11:00:00,30.16,30.18,30.05,30.05,72205.0,27.0671,27.0851,26.9684,26.9684,72205.0
2015-11-04 11:10:00,30.05,30.12,30.0,30.11,113715.0,26.9684,27.0312,26.9235,27.0223,113715.0
2015-11-04 11:20:00,30.11,30.15,30.07,30.09,37743.0,27.0223,27.0582,26.9864,27.0043,37743.0
2015-11-04 11:30:00,30.1,30.15,30.07,30.14,33349.0,27.0133,27.0582,26.9864,27.0492,33349.0
2015-11-04 11:40:00,30.14,30.16,30.08,30.15,46595.0,27.0492,27.0671,26.9953,27.0582,46595.0
2015-11-04 11:50:00,30.15,30.15,30.09,30.14,43048.0,27.0582,27.0582,27.0043,27.0492,43048.0
2015-11-04 12:00:00,30.14,30.19,30.12,30.19,52203.0,27.0492,27.0941,27.0312,27.0941,52203.0
2015-11-04 12:10:00,30.19,30.21,30.13,30.15,48951.0,27.0941,27.112,27.0402,27.0582,48951.0
2015-11-04 12:20:00,30.15,30.17,30.11,30.13,28891.0,27.0582,27.0761,27.0223,27.0402,28891.0
2015-11-04 12:30:00,30.13,30.15,29.97,30.01,51875.0,27.0402,27.0582,26.8966,26.9325,51875.0
2015-11-04 12:40:00,30.0,30.06,29.97,30.05,52066.0,26.9235,26.9774,26.8966,26.9684,52066.0
2015-11-04 12:50:00,30.04,30.04,29.98,30.0,25379.0,26.9594,26.9594,26.9056,26.9235,25379.0
2015-11-04 13:00:00,30.0,30.02,29.9,29.9,40798.0,26.9235,26.9415,26.8338,26.8338,40798.0
2015-11-04 13:10:00,29.89,29.9,29.78,29.78,93780.0,26.8248,26.8338,26.7261,26.7261,93780.0
2015-11-04 13:20:00,29.79,29.94,29.78,29.9,42018.0,26.7351,26.8697,26.7261,26.8338,42018.0
2015-11-04 13:30:00,29.9,29.95,29.88,29.95,42462.0,26.8338,26.8787,26.8158,26.8787,42462.0
2015-11-04 13:40:00,29.95,29.98,29.91,29.92,53467.0,26.8787,26.9056,26.8428,26.8517,53467.0
2015-11-04 13:50:00,29.93,29.95,29.9,29.94,53684.0,26.8607,26.8787,26.8338,26.8697,53684.0
2015-11-04 14:00:00,29.95,29.97,29.91,29.95,44161.0,26.8787,26.8966,26.8428,26.8787,44161.0
2015-11-04 14:10:00,29.95,29.97,29.9,29.93,41133.0,26.8787,26.8966,26.8338,26.8607,41133.0
2015-11-04 14:20:00,29.92,29.96,29.91,29.92,33337.0,26.8517,26.8876,26.8428,26.8517,33337.0
2015-11-04 14:30:00,29.93,30.03,29.93,30.02,103344.0,26.8607,26.9505,26.8607,26.9415,103344.0
2015-11-04 14:40:00,30.02,30.06,29.97,30.03,55398.0,26.9415,26.9774,26.8966,26.9505,55398.0
2015-11-04 14:50:00,30.03,30.05,29.98,30.04,77038.0,26.9505,26.9684,26.9056,26.9594,77038.0
2015-11-04 15:00:00,30.04,30.05,29.79,29.87,264196.0,26.9594,26.9684,26.7351,26.8069,264196.0
2015-11-04 15:10:00,29.88,29.99,29.83,29.9,226138.0,26.8158,26.9146,26.771,26.8338,226138.0
2015-11-04 15:20:00,29.88,29.91,29.79,29.81,152218.0,26.8158,26.8428,26.7351,26.753,152218.0
2015-11-04 15:30:00,29.81,29.83,29.66,29.72,534352.0,26.753,26.771,26.6184,26.6723,534352.0
2015-11-04 15:40:00,29.72,29.76,29.66,29.72,292630.0,26.6723,26.7082,26.6184,26.6723,292630.0
2015-11-04 15:50:00,29.71,29.8,29.68,29.79,459389.0,26.6633,26.7441,26.6364,26.7351,459389.0
2015-11-05 09:30:00,29.87,29.91,29.18,29.18,218960.0,26.8069,26.8428,26.1876,26.1876,218960.0
2015-11-05 09:40:00,29.18,29.36,29.03,29.08,342521.0,26.1876,26.3492,26.053,26.0979,342521.0
2015-11-05 09:50:00,29.07,29.18,29.06,29.11,108404.0,26.0889,26.1876,26.0799,26.1248,108404.0
2015-11-05 10:00:00,29.09,29.23,29.03,29.09,148586.0,26.1069,26.2325,26.053,26.1069,148586.0
2015-11-05 10:10:00,29.09,29.09,28.92,28.93,239301.0,26.1069,26.1069,25.9543,25.9633,239301.0
2015-11-05 10:20:00,28.94,29.13,28.93,29.08,126515.0,25.9722,26.1428,25.9633,26.0979,126515.0
2015-11-05 10:30:00,29.08,29.18,29.0,29.15,186951.0,26.0979,26.1876,26.0261,26.1607,186951.0
2015-11-05 10:40:00,29.14,29.22,29.1,29.18,92520.0,26.1517,26.2235,26.1158,26.1876,92520.0
2015-11-05 10:50:00,29.18,29.3,29.16,29.17,165627.0,26.1876,26.2953,26.1697,26.1787,165627.0
2015-11-05 11:00:00,29.17,29.19,29.06,29.06,221559.0,26.1787,26.1966,26.0799,26.0799,221559.0
2015-11-05 11:10:00,29.06,29.22,29.05,29.2,110379.0,26.0799,26.2235,26.071,26.2056,110379.0
2015-11-05 11:20:00,29.2,29.31,29.18,29.2,180133.0,26.2056,26.3043,26.1876,26.2056,180133.0
2015-11-05 11:30:00,29.21,29.21,29.11,29.12,110796.0,26.2146,26.2146,26.1248,26.1338,110796.0
2015-11-05 11:40:00,29.11,29.25,29.09,29.24,230411.0,26.1248,26.2505,26.1069,26.2415,230411.0
2015-11-05 11:50:00,29.25,29.3,29.24,29.25,75750.0,26.2505,26.2953,26.2415,26.2505,75750.0
2015-11-05 12:00:00,29.24,29.29,29.24,29.28,82554.0,26.2415,26.2864,26.2415,26.2774,82554.0
2015-11-05 12:10:00,29.28,29.28,29.16,29.22,72290.0,26.2774,26.2774,26.1697,26.2235,72290.0
2015-11-05 12:20:00,29.23,29.32,29.22,29.26,146652.0,26.2325,26.3133,26.2235,26.2594,146652.0
2015-11-05 12:30:00,29.27,29.4,29.21,29.38,121714.0,26.2684,26.3851,26.2146,26.3671,121714.0
2015-11-05 12:40:00,29.39,29.53,29.39,29.46,308882.0,26.3761,26.5017,26.3761,26.4389,308882.0
2015-11-05 12:50:00,29.46,29.54,29.44,29.51,139311.0,26.4389,26.5107,26.421,26.4838,139311.0
2015-11-05 13:00:00,29.51,29.61,29.49,29.5,86414.0,26.4838,26.5735,26.4658,26.4748,86414.0
2015-11-05 13:10:00,29.5,29.51,29.42,29.46,113485.0,26.4748,26.4838,26.403,26.4389,113485.0
2015-11-05 13:20:00,29.45,29.46,29.37,29.4,62127.0,26.4299,26.4389,26.3581,26.3851,62127.0
2015-11-05 13:30:00,29.4,29.47,29.39,29.44,52530.0,26.3851,26.4479,26.3761,26.421,52530.0
2015-11-05 13:40:00,29.43,29.43,29.37,29.4,55003.0,26.412,26.412,26.3581,26.3851,55003.0
2015-11-05 13:50:00,29.4,29.48,29.37,29.45,65035.0,26.3851,26.4569,26.3581,26.4299,65035.0
2015-11-05 14:00:00,29.45,29.54,29.44,29.45,98714.0,26.4299,26.5107,26.421,26.4299,98714.0
2015-11-05 14:10:00,29.44,29.45,29.3,29.3,221347.0,26.421,26.4299,26.2953,26.2953,221347.0
2015-11-05 14:20:00,29.31,29.33,29.24,29.33,144573.0,26.3043,26.3223,26.2415,26.3223,144573.0
2015-11-05 14:30:00,29.33,29.39,29.24,29.26,156907.0,26.3223,26.3761,26.2415,26.2594,156907.0
2015-11-05 14:40:00,29.26,29.38,29.26,29.35,107554.0,26.2594,26.3671,26.2594,26.3402,107554.0
2015-11-05 14:50:00,29.34,29.39,29.29,29.36,127940.0,26.3312,26.3761,26.2864,26.3492,127940.0
2015-11-05 15:00:00,29.36,29.39,29.28,29.34,114425.0,26.3492,26.3761,26.2774,26.3312,114425.0
2015-11-05 15:10:00,29.34,29.41,29.33,29.38,129794.0,26.3312,26.394,26.3223,26.3671,129794.0
2015-11-05 15:20:00,29.38,29.48,29.37,29.46,82988.0,26.3671,26.4569,26.3581,26.4389,82988.0
2015-11-05 15:30:00,29.46,29.47,29.41,29.45,149413.0,26.4389,26.4479,26.394,26.4299,149413.0
2015-11-05 15:40:00,29.45,29.51,29.41,29.41,256890.0,26.4299,26.4838,26.394,26.394,256890.0
2015-11-05 15:50:00,29.41,29.49,29.39,29.41,546691.0,26.394,26.4658,26.3761,26.394,546691.0
2015-11-06 09:30:00,29.13,29.26,29.0,29.26,290761.0,26.1428,26.2594,26.0261,26.2594,290761.0
2015-11-06 09:40:00,29.25,29.32,28.84,28.85,215553.0,26.2505,26.3133,25.8825,25.8915,215553.0
2015-11-06 09:50:00,28.84,28.92,28.73,28.89,155844.0,25.8825,25.9543,25.7838,25.9274,155844.0
2015-11-06 10:00:00,28.89,28.93,28.75,28.83,153855.0,25.9274,25.9633,25.8017,25.8735,153855.0
2015-11-06 10:10:00,28.83,28.88,28.78,28.82,118086.0,25.8735,25.9184,25.8287,25.8645,118086.0
2015-11-06 10:20:00,28.83,28.84,28.76,28.78,216218.0,25.8735,25.8825,25.8107,25.8287,216218.0
2015-11-06 10:30:00,28.78,28.89,28.77,28.86,196992.0,25.8287,25.9274,25.8197,25.9004,196992.0
2015-11-06 10:40:00,28.86,29.01,28.85,29.01,175991.0,25.9004,26.0351,25.8915,26.0351,175991.0
2015-11-06 10:50:00,29.02,29.05,28.96,29.01,154448.0,26.044,26.071,25.9902,26.0351,154448.0
2015-11-06 11:00:00,29.02,29.06,28.96,29.04,102741.0,26.044,26.0799,25.9902,26.062,102741.0
2015-11-06 11:10:00,29.04,29.06,28.94,28.95,170460.0,26.062,26.0799,25.9722,25.9812,170460.0
2015-11-06 11:20:00,28.95,28.95,28.83,28.87,82036.0,25.9812,25.9812,25.8735,25.9094,82036.0
2015-11-06 11:30:00,28.87,28.96,28.87,28.94,104630.0,25.9094,25.9902,25.9094,25.9722,104630.0
2015-11-06 11:40:00,28.94,28.96,28.87,28.94,89161.0,25.9722,25.9902,25.9094,25.9722,89161.0
2015-11-06 11:50:00,28.95,28.99,28.83,28.85,146025.0,25.9812,26.0171,25.8735,25.8915,146025.0
2015-11-06 12:00:00,28.84,28.9,28.81,28.89,124781.0,25.8825,25.9363,25.8556,25.9274,124781.0
2015-11-06 12:10:00,28.9,28.94,28.84,28.89,127993.0,25.9363,25.9722,25.8825,25.9274,127993.0
2015-11-06 12:20:00,28.89,28.91,28.84,28.9,65678.0,25.9274,25.9453,25.8825,25.9363,65678.0
2015-11-06 12:30:00,28.9,28.94,28.87,28.89,64378.0,25.9363,25.9722,25.9094,25.9274,64378.0
2015-11-06 12:40:00,28.9,28.96,28.86,28.91,62860.0,25.9363,25.9902,25.9004,25.9453,62860.0
2015-11-06 12:50:00,28.9,28.99,28.9,28.96,35101.0,25.9363,26.0171,25.9363,25.9902,35101.0
2015-11-06 13:00:00,28.96,29.06,28.96,29.06,83278.0,25.9902,26.0799,25.9902,26.0799,83278.0
2015-11-06 13:10:00,29.06,29.18,29.06,29.16,139130.0,26.0799,26.1876,26.0799,26.1697,139130.0
2015-11-06 13:20:00,29.16,29.23,29.13,29.16,79289.0,26.1697,26.2325,26.1428,26.1697,79289.0
2015-11-06 13:30:00,29.16,29.16,29.05,29.07,99939.0,26.1697,26.1697,26.071,26.0889,99939.0
2015-11-06 13:40:00,29.07,29.08,29.01,29.07,89359.0,26.0889,26.0979,26.0351,26.0889,89359.0
2015-11-06 13:50:00,29.08,29.19,29.07,29.16,84867.0,26.0979,26.1966,26.0889,26.1697,84867.0
2015-11-06 14:00:00,29.16,29.26,29.14,29.24,97614.0,26.1697,26.2594,26.1517,26.2415,97614.0
2015-11-06 14:10:00,29.24,29.26,29.18,29.21,120506.0,26.2415,26.2594,26.1876,26.2146,120506.0
2015-11-06 14:20:00,29.21,29.31,29.2,29.3,121593.0,26.2146,26.3043,26.2056,26.2953,121593.0
2015-11-06 14:30:00,29.29,29.31,29.23,29.23,85118.0,26.2864,26.3043,26.2325,26.2325,85118.0
2015-11-06 14:40:00,29.23,29.26,29.22,29.24,67995.0,26.2325,26.2594,26.2235,26.2415,67995.0
2015-11-06 14:50:00,29.24,29.33,29.23,29.3,110338.0,26.2415,26.3223,26.2325,26.2953,110338.0
2015-11-06 15:00:00,29.3,29.33,29.25,29.25,156841.0,26.2953,26.3223,26.2505,26.2505,156841.0
2015-11-06 15:10:00,29.26,29.26,29.22,29.23,103158.0,26.2594,26.2594,26.2235,26.2325,103158.0
2015-11-06 15:20:00,29.23,29.29,29.22,29.27,138689.0,26.2325,26.2864,26.2235,26.2684,138689.0
2015-11-06 15:30:00,29.27,29.35,29.26,29.3,143213.0,26.2684,26.3402,26.2594,26.2953,143213.0
2015-11-06 15:40:00,29.3,29.33,29.27,29.33,149570.0,26.2953,26.3223,26.2684,26.3223,149570.0
2015-11-06 15:50:00,29.32,29.4,29.32,29.4,556518.0,26.3133,26.3851,26.3133,26.3851,556518.0
2015-11-09 09:30:00,29.43,29.51,28.93,28.99,291131.0,26.412,26.4838,25.9633,26.0171,291131.0
2015-11-09 09:40:00,28.97,29.01,28.73,28.74,198678.0,25.9992,26.0351,25.7838,25.7928,198678.0
2015-11-09 09:50:00,28.74,28.95,28.73,28.88,157316.0,25.7928,25.9812,25.7838,25.9184,157316.0
2015-11-09 10:00:00,28.87,28.94,28.86,28.88,106065.0,25.9094,25.9722,25.9004,25.9184,106065.0
2015-11-09 10:10:00,28.88,28.9,28.75,28.76,94200.0,25.9184,25.9363,25.8017,25.8107,94200.0
2015-11-09 10:20:00,28.76,28.76,28.66,28.69,130619.0,25.8107,25.8107,25.721,25.7479,130619.0
2015-11-09 10:30:00,28.68,28.76,28.67,28.75,97129.0,25.7389,25.8107,25.7299,25.8017,97129.0
2015-11-09 10:40:00,28.74,28.74,28.63,28.63,93084.0,25.7928,25.7928,25.694,25.694,93084.0
2015-11-09 10:50:00,28.62,28.68,28.58,28.64,73485.0,25.6851,25.7389,25.6492,25.703,73485.0
2015-11-09 11:00:00,28.64,28.65,28.52,28.53,68368.0,25.703,25.712,25.5953,25.6043,68368.0
2015-11-09 11:10:00,28.54,28.59,28.47,28.5,248004.0,25.6133,25.6581,25.5504,25.5774,248004.0
2015-11-09 11:20:00,28.49,28.55,28.47,28.48,88847.0,25.5684,25.6222,25.5504,25.5594,88847.0
2015-11-09 11:30:00,28.49,28.62,28.48,28.6,128819.0,25.5684,25.6851,25.5594,25.6671,128819.0
2015-11-09 11:40:00,28.59,28.63,28.56,28.58,77837.0,25.6581,25.694,25.6312,25.6492,77837.0
2015-11-09 11:50:00,28.57,28.7,28.54,28.69,103210.0,25.6402,25.7569,25.6133,25.7479,103210.0
2015-11-09 12:00:00,28.68,28.85,28.67,28.8,103164.0,25.7389,25.8915,25.7299,25.8466,103164.0
2015-11-09 12:10:00,28.81,28.9,28.77,28.84,85437.0,25.8556,25.9363,25.8197,25.8825,85437.0
2015-11-09 12:20:00,28.85,28.93,28.81,28.92,50419.0,25.8915,25.9633,25.8556,25.9543,50419.0
2015-11-09 12:30:00,28.92,28.95,28.88,28.93,101797.0,25.9543,25.9812,25.9184,25.9633,101797.0
2015-11-09 12:40:00,28.94,28.98,28.83,28.84,124819.0,25.9722,26.0081,25.8735,25.8825,124819.0
2015-11-09 12:50:00,28.85,28.92,28.71,28.74,139169.0,25.8915,25.9543,25.7658,25.7928,139169.0
2015-11-09 13:00:00,28.74,28.79,28.63,28.75,139758.0,25.7928,25.8376,25.694,25.8017,139758.0
2015-11-09 13:10:00,28.75,28.76,28.5,28.58,103736.0,25.8017,25.8107,25.5774,25.6492,103736.0
2015-11-09 13:20:00,28.58,28.64,28.53,28.58,58786.0,25.6492,25.703,25.6043,25.6492,58786.0
2015-11-09 13:30:00,28.57,28.59,28.49,28.53,112818.0,25.6402,25.6581,25.5684,25.6043,112818.0
2015-11-09 13:40:00,28.53,28.57,28.45,28.54,258740.0,25.6043,25.6402,25.5325,25.6133,258740.0
2015-11-09 13:50:00,28.55,28.57,28.47,28.52,139964.0,25.6222,25.6402,25.5504,25.5953,139964.0
2015-11-09 14:00:00,28.52,28.61,28.49,28.58,155050.0,25.5953,25.6761,25.5684,25.6492,155050.0
2015-11-09 14:10:00,28.57,28.63,28.51,28.58,142218.0,25.6402,25.694,25.5863,25.6492,142218.0
2015-11-09 14:20:00,28.58,28.62,28.54,28.58,115572.0,25.6492,25.6851,25.6133,25.6492,115572.0
2015-11-09 14:30:00,28.58,28.65,28.51,28.51,103308.0,25.6492,25.712,25.5863,25.5863,103308.0
2015-11-09 14:40:00,28.51,28.59,28.5,28.53,170849.0,25.5863,25.6581,25.5774,25.6043,170849.0
2015-11-09 14:50:00,28.53,28.6,28.5,28.55,222543.0,25.6043,25.6671,25.5774,25.6222,222543.0
2015-11-09 15:00:00,28.55,28.74,28.55,28.69,274796.0,25.6222,25.7928,25.6222,25.7479,274796.0
2015-11-09 15:10:00,28.7,28.73,28.62,28.68,125475.0,25.7569,25.7838,25.6851,25.7389,125475.0
2015-11-09 15:20:00,28.68,28.76,28.64,28.75,154568.0,25.7389,25.8107,25.703,25.8017,154568.0
2015-11-09 15:30:00,28.75,28.85,28.73,28.8,204330.0,25.8017,25.8915,25.7838,25.8466,204330.0
2015-11-09 15:40:00,28.79,28.9,28.78,28.87,410692.0,25.8376,25.9363,25.8287,25.9094,410692.0
2015-11-09 15:50:00,28.87,28.88,28.74,28.78,749396.0,25.9094,25.9184,25.7928,25.8287,749396.0
2015-11-10 09:30:00,29.4,30.35,29.36,30.04,772118.0,26.3851,27.2377,26.3492,26.9594,772118.0
2015-11-10 09:40:00,30.05,30.42,29.82,30.1,692866.0,26.9684,27.3005,26.762,27.0133,692866.0
2015-11-10 09:50:00,30.1,30.13,29.12,29.32,1114364.0,27.0133,27.0402,26.1338,26.3133,1114364.0
2015-11-10 10:00:00,29.32,29.69,29.17,29.28,692782.0,26.3133,26.6453,26.1787,26.2774,692782.0
2015-11-10 10:10:00,29.28,29.53,29.07,29.24,760115.0,26.2774,26.5017,26.0889,26.2415,760115.0
2015-11-10 10:20:00,29.24,29.43,29.11,29.33,629973.0,26.2415,26.412,26.1248,26.3223,629973.0
2015-11-10 10:30:00,29.33,29.57,29.2,29.47,533002.0,26.3223,26.5376,26.2056,26.4479,533002.0
2015-11-10 10:40:00,29.49,30.02,29.48,30.01,443997.0,26.4658,26.9415,26.4569,26.9325,443997.0
2015-11-10 10:50:00,30.02,30.23,29.9,30.2,409975.0,26.9415,27.13,26.8338,27.103,409975.0
2015-11-10 11:00:00,30.2,30.32,30.08,30.3,300430.0,27.103,27.2107,26.9953,27.1928,300430.0
2015-11-10 11:10:00,30.3,30.37,30.13,30.29,286193.0,27.1928,27.2556,27.0402,27.1838,286193.0
2015-11-10 11:20:00,30.3,30.48,30.25,30.34,343536.0,27.1928,27.3543,27.1479,27.2287,343536.0
2015-11-10 11:30:00,30.34,30.55,30.34,30.37,279260.0,27.2287,27.4171,27.2287,27.2556,279260.0
2015-11-10 11:40:00,30.36,30.62,30.36,30.52,199088.0,27.2466,27.48,27.2466,27.3902,199088.0
2015-11-10 11:50:00,30.51,30.66,30.47,30.66,251625.0,27.3812,27.5159,27.3453,27.5159,251625.0
2015-11-10 12:00:00,30.65,30.75,30.53,30.72,334211.0,27.5069,27.5966,27.3992,27.5697,334211.0
2015-11-10 12:10:00,30.72,30.78,30.67,30.73,233128.0,27.5697,27.6236,27.5248,27.5787,233128.0
2015-11-10 12:20:00,30.72,30.78,30.69,30.72,228126.0,27.5697,27.6236,27.5428,27.5697,228126.0
2015-11-10 12:30:00,30.73,30.86,30.5,30.85,311796.0,27.5787,27.6954,27.3723,27.6864,311796.0
2015-11-10 12:40:00,30.83,31.0,30.78,30.91,344615.0,27.6684,27.821,27.6236,27.7402,344615.0
2015-11-10 12:50:00,30.91,31.0,30.86,30.98,153899.0,27.7402,27.821,27.6954,27.803,153899.0
2015-11-10 13:00:00,30.97,31.0,30.92,30.95,256943.0,27.7941,27.821,27.7492,27.7761,256943.0
2015-11-10 13:10:00,30.96,31.04,30.79,30.8,292485.0,27.7851,27.8569,27.6325,27.6415,292485.0
2015-11-10 13:20:00,30.81,30.88,30.6,30.78,263228.0,27.6505,27.7133,27.462,27.6236,263228.0
2015-11-10 13:30:00,30.79,31.03,30.78,31.01,415839.0,27.6325,27.8479,27.6236,27.83,415839.0
2015-11-10 13:40:00,31.01,31.07,30.91,31.06,275101.0,27.83,27.8838,27.7402,27.8748,275101.0
2015-11-10 13:50:00,31.05,31.16,31.05,31.16,265909.0,27.8659,27.9646,27.8659,27.9646,265909.0
2015-11-10 14:00:00,31.15,31.16,31.06,31.1,277218.0,27.9556,27.9646,27.8748,27.9107,277218.0
2015-11-10 14:10:00,31.1,31.4,31.08,31.34,264541.0,27.9107,28.18,27.8928,28.1261,264541.0
2015-11-10 14:20:00,31.34,31.5,31.3,31.35,365626.0,28.1261,28.2697,28.0902,28.1351,365626.0
2015-11-10 14:30:00,31.37,31.5,31.37,31.5,202112.0,28.1531,28.2697,28.1531,28.2697,202112.0
2015-11-10 14:40:00,31.5,31.56,31.37,31.43,427116.0,28.2697,28.3236,28.1531,28.2069,427116.0
2015-11-10 14:50:00,31.43,31.49,31.32,31.36,309619.0,28.2069,28.2607,28.1082,28.1441,309619.0
2015-11-10 15:00:00,31.35,31.39,31.27,31.32,280484.0,28.1351,28.171,28.0633,28.1082,280484.0
2015-11-10 15:10:00,31.33,31.34,31.01,31.06,499349.0,28.1172,28.1261,27.83,27.8748,499349.0
2015-11-10 15:20:00,31.05,31.07,30.89,30.94,573170.0,27.8659,27.8838,27.7223,27.7671,573170.0
2015-11-10 15:30:00,30.95,31.02,30.82,30.85,896192.0,27.7761,27.8389,27.6595,27.6864,896192.0
2015-11-10 15:40:00,30.85,31.25,30.85,31.12,825677.0,27.6864,28.0454,27.6864,27.9287,825677.0
2015-11-10 15:50:00,31.11,31.15,31.0,31.15,966613.0,27.9197,27.9556,27.821,27.9556,966613.0
2015-11-11 09:30:00,31.23,31.5,31.08,31.37,429761.0,28.0274,28.2697,27.8928,28.1531,429761.0
2015-11-11 09:40:00,31.35,31.5,31.23,31.45,381476.0,28.1351,28.2697,28.0274,28.2248,381476.0
2015-11-11 09:50:00,31.45,31.83,31.44,31.52,710969.0,28.2248,28.5659,28.2159,28.2877,710969.0
2015-11-11 10:00:00,31.52,31.68,31.41,31.63,562342.0,28.2877,28.4313,28.1889,28.3864,562342.0
2015-11-11 10:10:00,31.63,31.74,31.47,31.61,296516.0,28.3864,28.4851,28.2428,28.3684,296516.0
2015-11-11 10:20:00,31.61,31.7,31.43,31.64,354268.0,28.3684,28.4492,28.2069,28.3954,354268.0
2015-11-11 10:30:00,31.63,31.76,31.62,31.65,276455.0,28.3864,28.5031,28.3774,28.4043,276455.0
2015-11-11 10:40:00,31.64,31.7,31.52,31.56,165177.0,28.3954,28.4492,28.2877,28.3236,165177.0
2015-11-11 10:50:00,31.57,31.71,31.53,31.71,164178.0,28.3325,28.4582,28.2966,28.4582,164178.0
2015-11-11 11:00:00,31.71,31.88,31.65,31.85,300317.0,28.4582,28.6108,28.4043,28.5838,300317.0
2015-11-11 11:10:00,31.85,31.98,31.84,31.9,262651.0,28.5838,28.7005,28.5749,28.6287,262651.0
2015-11-11 11:20:00,31.91,32.0,31.88,31.89,185323.0,28.6377,28.7184,28.6108,28.6197,185323.0
2015-11-11 11:30:00,31.89,32.0,31.88,31.94,121354.0,28.6197,28.7184,28.6108,28.6646,121354.0
2015-11-11 11:40:00,31.95,32.02,31.92,31.99,252361.0,28.6736,28.7364,28.6466,28.7095,252361.0
2015-11-11 11:50:00,31.99,32.01,31.95,31.98,130763.0,28.7095,28.7274,28.6736,28.7005,130763.0
2015-11-11 12:00:00,31.98,32.11,31.98,31.99,175816.0,28.7005,28.8172,28.7005,28.7095,175816.0
2015-11-11 12:10:00,31.99,32.24,31.98,32.17,219947.0,28.7095,28.9338,28.7005,28.871,219947.0
2015-11-11 12:20:00,32.18,32.21,32.12,32.2,93121.0,28.88,28.9069,28.8261,28.8979,93121.0
2015-11-11 12:30:00,32.2,32.21,32.1,32.1,151567.0,28.8979,28.9069,28.8082,28.8082,151567.0
2015-11-11 12:40:00,32.1,32.14,32.03,32.04,80580.0,28.8082,28.8441,28.7454,28.7543,80580.0
2015-11-11 12:50:00,32.03,32.17,31.98,32.08,151256.0,28.7454,28.871,28.7005,28.7902,151256.0
2015-11-11 13:00:00,32.08,32.09,31.99,32.04,155446.0,28.7902,28.7992,28.7095,28.7543,155446.0
2015-11-11 13:10:00,32.04,32.04,31.89,31.92,98737.0,28.7543,28.7543,28.6197,28.6466,98737.0
2015-11-11 13:20:00,31.92,32.02,31.83,31.89,167976.0,28.6466,28.7364,28.5659,28.6197,167976.0
2015-11-11 13:30:00,31.88,31.91,31.84,31.9,95707.0,28.6108,28.6377,28.5749,28.6287,95707.0
2015-11-11 13:40:00,31.9,32.1,31.89,32.08,300696.0,28.6287,28.8082,28.6197,28.7902,300696.0
2015-11-11 13:50:00,32.08,32.17,32.07,32.16,127072.0,28.7902,28.871,28.7813,28.862,127072.0
2015-11-11 14:00:00,32.15,32.22,32.13,32.14,136396.0,28.8531,28.9159,28.8351,28.8441,136396.0
2015-11-11 14:10:00,32.14,32.19,32.11,32.15,144128.0,28.8441,28.889,28.8172,28.8531,144128.0
2015-11-11 14:20:00,32.15,32.22,32.04,32.21,209260.0,28.8531,28.9159,28.7543,28.9069,209260.0
2015-11-11 14:30:00,32.22,32.22,32.08,32.19,206678.0,28.9159,28.9159,28.7902,28.889,206678.0
2015-11-11 14:40:00,32.19,32.25,32.1,32.14,237547.0,28.889,28.9428,28.8082,28.8441,237547.0
2015-11-11 14:50:00,32.13,32.15,31.99,32.07,185851.0,28.8351,28.8531,28.7095,28.7813,185851.0
2015-11-11 15:00:00,32.07,32.08,31.98,32.01,197267.0,28.7813,28.7902,28.7005,28.7274,197267.0
2015-11-11 15:10:00,32.01,32.06,31.94,31.96,214292.0,28.7274,28.7723,28.6646,28.6825,214292.0
2015-11-11 15:20:00,31.95,32.1,31.87,32.0,424375.0,28.6736,28.8082,28.6018,28.7184,424375.0
2015-11-11 15:30:00,31.99,32.03,31.94,31.96,311505.0,28.7095,28.7454,28.6646,28.6825,311505.0
2015-11-11 15:40:00,31.96,32.03,31.91,31.94,319357.0,28.6825,28.7454,28.6377,28.6646,319357.0
2015-11-11 15:50:00,31.93,32.04,31.93,32.01,530554.0,28.6556,28.7543,28.6556,28.7274,530554.0
2015-11-12 09:30:00,31.75,31.88,31.12,31.42,461832.0,28.4941,28.6108,27.9287,28.1979,461832.0
2015-11-12 09:40:00,31.42,31.45,31.26,31.41,157413.0,28.1979,28.2248,28.0543,28.1889,157413.0
2015-11-12 09:50:00,31.4,31.42,31.13,31.14,155034.0,28.18,28.1979,27.9377,27.9466,155034.0
2015-11-12 10:00:00,31.14,31.19,31.06,31.13,138786.0,27.9466,27.9915,27.8748,27.9377,138786.0
2015-11-12 10:10:00,31.14,31.15,30.97,31.02,165285.0,27.9466,27.9556,27.7941,27.8389,165285.0
2015-11-12 10:20:00,31.02,31.04,30.73,30.75,264672.0,27.8389,27.8569,27.5787,27.5966,264672.0
2015-11-12 10:30:00,30.76,30.98,30.71,30.97,203273.0,27.6056,27.803,27.5607,27.7941,203273.0
2015-11-12 10:40:00,30.97,31.1,30.94,31.06,106531.0,27.7941,27.9107,27.7671,27.8748,106531.0
2015-11-12 10:50:00,31.06,31.22,30.99,31.2,81649.0,27.8748,28.0184,27.812,28.0005,81649.0
2015-11-12 11:00:00,31.21,31.33,31.07,31.32,105323.0,28.0095,28.1172,27.8838,28.1082,105323.0
2015-11-12 11:10:00,31.32,31.33,31.22,31.25,112169.0,28.1082,28.1172,28.0184,28.0454,112169.0
2015-11-12 11:20:00,31.24,31.3,31.19,31.3,75801.0,28.0364,28.0902,27.9915,28.0902,75801.0
2015-11-12 11:30:00,31.3,31.3,31.19,31.22,86281.0,28.0902,28.0902,27.9915,28.0184,86281.0
2015-11-12 11:40:00,31.22,31.36,31.22,31.34,68751.0,28.0184,28.1441,28.0184,28.1261,68751.0
2015-11-12 11:50:00,31.34,31.34,31.21,31.31,50346.0,28.1261,28.1261,28.0095,28.0992,50346.0
2015-11-12 12:00:00,31.32,31.39,31.27,31.32,69605.0,28.1082,28.171,28.0633,28.1082,69605.0
2015-11-12 12:10:00,31.32,31.35,31.22,31.24,61533.0,28.1082,28.1351,28.0184,28.0364,61533.0
2015-11-12 12:20:00,31.24,31.24,31.13,31.19,82495.0,28.0364,28.0364,27.9377,27.9915,82495.0
2015-11-12 12:30:00,31.19,31.29,31.18,31.21,69131.0,27.9915,28.0813,27.9825,28.0095,69131.0
2015-11-12 12:40:00,31.22,31.27,31.18,31.23,51747.0,28.0184,28.0633,27.9825,28.0274,51747.0
2015-11-12 12:50:00,31.24,31.3,31.2,31.27,83018.0,28.0364,28.0902,28.0005,28.0633,83018.0
2015-11-12 13:00:00,31.28,31.33,31.24,31.25,45226.0,28.0723,28.1172,28.0364,28.0454,45226.0
2015-11-12 13:10:00,31.25,31.35,31.23,31.32,43307.0,28.0454,28.1351,28.0274,28.1082,43307.0
2015-11-12 13:20:00,31.31,31.37,31.26,31.3,56790.0,28.0992,28.1531,28.0543,28.0902,56790.0
2015-11-12 13:30:00,31.3,31.38,31.3,31.38,60691.0,28.0902,28.162,28.0902,28.162,60691.0
2015-11-12 13:40:00,31.38,31.38,31.32,31.38,66874.0,28.162,28.162,28.1082,28.162,66874.0
2015-11-12 13:50:00,31.38,31.39,31.35,31.38,81395.0,28.162,28.171,28.1351,28.162,81395.0
2015-11-12 14:00:00,31.38,31.39,31.31,31.35,62423.0,28.162,28.171,28.0992,28.1351,62423.0
2015-11-12 14:10:00,31.35,31.35,31.28,31.28,64459.0,28.1351,28.1351,28.0723,28.0723,64459.0
2015-11-12 14:20:00,31.27,31.35,31.25,31.35,50734.0,28.0633,28.1351,28.0454,28.1351,50734.0
2015-11-12 14:30:00,31.35,31.37,31.2,31.2,125423.0,28.1351,28.1531,28.0005,28.0005,125423.0
2015-11-12 14:40:00,31.21,31.24,31.14,31.18,124759.0,28.0095,28.0364,27.9466,27.9825,124759.0
2015-11-12 14:50:00,31.18,31.18,31.07,31.17,106622.0,27.9825,27.9825,27.8838,27.9736,106622.0
2015-11-12 15:00:00,31.16,31.24,31.12,31.15,182427.0,27.9646,28.0364,27.9287,27.9556,182427.0
2015-11-12 15:10:00,31.15,31.16,31.04,31.11,233530.0,27.9556,27.9646,27.8569,27.9197,233530.0
2015-11-12 15:20:00,31.11,31.14,31.03,31.06,136729.0,27.9197,27.9466,27.8479,27.8748,136729.0
2015-11-12 15:30:00,31.06,31.07,30.95,30.98,242441.0,27.8748,27.8838,27.7761,27.803,242441.0
2015-11-12 15:40:00,30.97,31.01,30.94,30.99,315816.0,27.7941,27.83,27.7671,27.812,315816.0
2015-11-12 15:50:00,30.99,31.01,30.91,30.99,643753.0,27.812,27.83,27.7402,27.812,643753.0
2015-11-13 09:30:00,30.99,31.33,30.91,31.24,179692.0,27.812,28.1172,27.7402,28.0364,179692.0
2015-11-13 09:40:00,31.25,31.44,31.24,31.38,163515.0,28.0454,28.2159,28.0364,28.162,163515.0
2015-11-13 09:50:00,31.39,31.44,31.34,31.38,120848.0,28.171,28.2159,28.1261,28.162,120848.0
2015-11-13 10:00:00,31.37,31.43,31.21,31.24,140508.0,28.1531,28.2069,28.0095,28.0364,140508.0
2015-11-13 10:10:00,31.24,31.26,30.95,30.96,115089.0,28.0364,28.0543,27.7761,27.7851,115089.0
2015-11-13 10:20:00,30.96,31.06,30.93,30.94,125999.0,27.7851,27.8748,27.7582,27.7671,125999.0
2015-11-13 10:30:00,30.95,31.0,30.89,30.94,177299.0,27.7761,27.821,27.7223,27.7671,177299.0
2015-11-13 10:40:00,30.93,31.0,30.92,30.99,92623.0,27.7582,27.821,27.7492,27.812,92623.0
2015-11-13 10:50:00,31.0,31.03,30.94,31.03,88139.0,27.821,27.8479,27.7671,27.8479,88139.0
2015-11-13 11:00:00,31.03,31.07,30.95,31.06,104655.0,27.8479,27.8838,27.7761,27.8748,104655.0
2015-11-13 11:10:00,31.07,31.16,31.06,31.12,120430.0,27.8838,27.9646,27.8748,27.9287,120430.0
2015-11-13 11:20:00,31.12,31.22,31.1,31.2,50559.0,27.9287,28.0184,27.9107,28.0005,50559.0
2015-11-13 11:30:00,31.19,31.26,31.18,31.2,87765.0,27.9915,28.0543,27.9825,28.0005,87765.0
2015-11-13 11:40:00,31.2,31.23,31.12,31.13,53474.0,28.0005,28.0274,27.9287,27.9377,53474.0
2015-11-13 11:50:00,31.13,31.21,31.09,31.21,36930.0,27.9377,28.0095,27.9018,28.0095,36930.0
2015-11-13 12:00:00,31.21,31.22,31.15,31.18,49200.0,28.0095,28.0184,27.9556,27.9825,49200.0
2015-11-13 12:10:00,31.18,31.22,31.13,31.15,82512.0,27.9825,28.0184,27.9377,27.9556,82512.0
2015-11-13 12:20:00,31.15,31.15,31.0,31.0,73374.0,27.9556,27.9556,27.821,27.821,73374.0
2015-11-13 12:30:00,31.01,31.07,30.98,31.07,58567.0,27.83,27.8838,27.803,27.8838,58567.0
2015-11-13 12:40:00,31.07,31.09,30.89,30.9,81446.0,27.8838,27.9018,27.7223,27.7312,81446.0
2015-11-13 12:50:00,30.9,31.0,30.89,31.0,44198.0,27.7312,27.821,27.7223,27.821,44198.0
2015-11-13 13:00:00,31.0,31.08,30.92,30.94,57587.0,27.821,27.8928,27.7492,27.7671,57587.0
2015-11-13 13:10:00,30.94,30.94,30.85,30.9,59090.0,27.7671,27.7671,27.6864,27.7312,59090.0
2015-11-13 13:20:00,30.89,30.96,30.85,30.88,52346.0,27.7223,27.7851,27.6864,27.7133,52346.0
2015-11-13 13:30:00,30.88,30.92,30.78,30.82,71410.0,27.7133,27.7492,27.6236,27.6595,71410.0
2015-11-13 13:40:00,30.82,30.91,30.8,30.86,60798.0,27.6595,27.7402,27.6415,27.6954,60798.0
2015-11-13 13:50:00,30.86,30.93,30.83,30.85,49738.0,27.6954,27.7582,27.6684,27.6864,49738.0
2015-11-13 14:00:00,30.84,30.88,30.79,30.8,75210.0,27.6774,27.7133,27.6325,27.6415,75210.0
2015-11-13 14:10:00,30.8,30.85,30.78,30.81,45098.0,27.6415,27.6864,27.6236,27.6505,45098.0
2015-11-13 14:20:00,30.81,30.84,30.72,30.72,57270.0,27.6505,27.6774,27.5697,27.5697,57270.0
2015-11-13 14:30:00,30.73,30.83,30.72,30.8,62369.0,27.5787,27.6684,27.5697,27.6415,62369.0
2015-11-13 14:40:00,30.79,30.82,30.68,30.71,62173.0,27.6325,27.6595,27.5338,27.5607,62173.0
2015-11-13 14:50:00,30.71,30.75,30.65,30.67,68933.0,27.5607,27.5966,27.5069,27.5248,68933.0
2015-11-13 15:00:00,30.67,30.77,30.66,30.71,75400.0,27.5248,27.6146,27.5159,27.5607,75400.0
2015-11-13 15:10:00,30.71,30.78,30.66,30.66,98202.0,27.5607,27.6236,27.5159,27.5159,98202.0
2015-11-13 15:20:00,30.67,30.69,30.62,30.66,87425.0,27.5248,27.5428,27.48,27.5159,87425.0
2015-11-13 15:30:00,30.64,30.72,30.62,30.69,124187.0,27.4979,27.5697,27.48,27.5428,124187.0
2015-11-13 15:40:00,30.69,30.74,30.62,30.7,345137.0,27.5428,27.5877,27.48,27.5518,345137.0
2015-11-13 15:50:00,30.69,30.72,30.65,30.66,416972.0,27.5428,27.5697,27.5069,27.5159,416972.0
2015-11-16 09:30:00,30.66,31.01,30.66,30.99,160884.0,27.5159,27.83,27.5159,27.812,160884.0
2015-11-16 09:40:00,30.99,31.06,30.9,31.03,226831.0,27.812,27.8748,27.7312,27.8479,226831.0
2015-11-16 09:50:00,31.04,31.12,30.95,31.04,299278.0,27.8569,27.9287,27.7761,27.8569,299278.0
2015-11-16 10:00:00,31.05,31.08,30.99,31.0,46176.0,27.8659,27.8928,27.812,27.821,46176.0
2015-11-16 10:10:00,31.01,31.07,31.01,31.03,52482.0,27.83,27.8838,27.83,27.8479,52482.0
2015-11-16 10:20:00,31.02,31.1,30.94,31.02,69110.0,27.8389,27.9107,27.7671,27.8389,69110.0
2015-11-16 10:30:00,31.03,31.06,30.97,31.06,48387.0,27.8479,27.8748,27.7941,27.8748,48387.0
2015-11-16 10:40:00,31.05,31.14,31.04,31.05,93341.0,27.8659,27.9466,27.8569,27.8659,93341.0
2015-11-16 10:50:00,31.05,31.08,31.03,31.03,124264.0,27.8659,27.8928,27.8479,27.8479,124264.0
2015-11-16 11:00:00,31.04,31.1,31.0,31.01,65597.0,27.8569,27.9107,27.821,27.83,65597.0
2015-11-16 11:10:00,31.01,31.08,30.93,30.93,63325.0,27.83,27.8928,27.7582,27.7582,63325.0
2015-11-16 11:20:00,30.94,30.97,30.83,30.84,106966.0,27.7671,27.7941,27.6684,27.6774,106966.0
2015-11-16 11:30:00,30.84,30.9,30.78,30.8,71109.0,27.6774,27.7312,27.6236,27.6415,71109.0
2015-11-16 11:40:00,30.8,30.89,30.78,30.87,85361.0,27.6415,27.7223,27.6236,27.7043,85361.0
2015-11-16 11:50:00,30.87,30.88,30.8,30.82,32133.0,27.7043,27.7133,27.6415,27.6595,32133.0
2015-11-16 12:00:00,30.82,30.94,30.82,30.92,35856.0,27.6595,27.7671,27.6595,27.7492,35856.0
2015-11-16 12:10:00,30.93,30.95,30.88,30.93,37892.0,27.7582,27.7761,27.7133,27.7582,37892.0
2015-11-16 12:20:00,30.94,31.02,30.94,30.99,58892.0,27.7671,27.8389,27.7671,27.812,58892.0
2015-11-16 12:30:00,31.0,31.1,30.98,31.05,76861.0,27.821,27.9107,27.803,27.8659,76861.0
2015-11-16 12:40:00,31.05,31.08,31.02,31.02,26652.0,27.8659,27.8928,27.8389,27.8389,26652.0
2015-11-16 12:50:00,31.03,31.03,30.97,31.01,20493.0,27.8479,27.8479,27.7941,27.83,20493.0
2015-11-16 13:00:00,31.01,31.01,30.97,31.0,37077.0,27.83,27.83,27.7941,27.821,37077.0
2015-11-16 13:10:00,31.0,31.11,31.0,31.11,35984.0,27.821,27.9197,27.821,27.9197,35984.0
2015-11-16 13:20:00,31.1,31.19,31.08,31.11,41609.0,27.9107,27.9915,27.8928,27.9197,41609.0
2015-11-16 13:30:00,31.11,31.15,31.09,31.1,20141.0,27.9197,27.9556,27.9018,27.9107,20141.0
2015-11-16 13:40:00,31.1,31.17,31.09,31.15,28683.0,27.9107,27.9736,27.9018,27.9556,28683.0
2015-11-16 13:50:00,31.16,31.23,31.15,31.23,52202.0,27.9646,28.0274,27.9556,28.0274,52202.0
2015-11-16 14:00:00,31.24,31.28,31.19,31.21,70501.0,28.0364,28.0723,27.9915,28.0095,70501.0
2015-11-16 14:10:00,31.2,31.25,31.18,31.21,30305.0,28.0005,28.0454,27.9825,28.0095,30305.0
2015-11-16 14:20:00,31.22,31.25,31.19,31.19,47015.0,28.0184,28.0454,27.9915,27.9915,47015.0
2015-11-16 14:30:00,31.19,31.31,31.18,31.26,39204.0,27.9915,28.0992,27.9825,28.0543,39204.0
2015-11-16 14:40:00,31.27,31.3,31.26,31.28,31354.0,28.0633,28.0902,28.0543,28.0723,31354.0
2015-11-16 14:50:00,31.28,31.3,31.21,31.29,77517.0,28.0723,28.0902,28.0095,28.0813,77517.0
2015-11-16 15:00:00,31.29,31.32,31.24,31.28,108474.0,28.0813,28.1082,28.0364,28.0723,108474.0
2015-11-16 15:10:00,31.27,31.29,31.22,31.23,155506.0,28.0633,28.0813,28.0184,28.0274,155506.0
2015-11-16 15:20:00,31.24,31.37,31.23,31.34,134505.0,28.0364,28.1531,28.0274,28.1261,134505.0
2015-11-16 15:30:00,31.35,31.42,31.34,31.37,121092.0,28.1351,28.1979,28.1261,28.1531,121092.0
2015-11-16 15:40:00,31.37,31.42,31.35,31.39,194122.0,28.1531,28.1979,28.1351,28.171,194122.0
2015-11-16 15:50:00,31.39,31.4,31.35,31.39,389159.0,28.171,28.18,28.1351,28.171,389159.0
2015-11-17 09:30:00,31.37,31.62,31.37,31.53,147156.0,28.1531,28.3774,28.1531,28.2966,147156.0
2015-11-17 09:40:00,31.5,31.57,31.35,31.45,142375.0,28.2697,28.3325,28.1351,28.2248,142375.0
2015-11-17 09:50:00,31.46,31.62,31.35,31.58,112938.0,28.2338,28.3774,28.1351,28.3415,112938.0
2015-11-17 10:00:00,31.55,31.6,31.35,31.39,172888.0,28.3146,28.3595,28.1351,28.171,172888.0
2015-11-17 10:10:00,31.4,31.52,31.4,31.51,49393.0,28.18,28.2877,28.18,28.2787,49393.0
2015-11-17 10:20:00,31.5,31.63,31.47,31.63,34142.0,28.2697,28.3864,28.2428,28.3864,34142.0
2015-11-17 10:30:00,31.62,31.69,31.61,31.67,141962.0,28.3774,28.4402,28.3684,28.4223,141962.0
2015-11-17 10:40:00,31.67,31.74,31.64,31.74,68841.0,28.4223,28.4851,28.3954,28.4851,68841.0
2015-11-17 10:50:00,31.73,31.73,31.66,31.71,37111.0,28.4761,28.4761,28.4133,28.4582,37111.0
2015-11-17 11:00:00,31.71,31.74,31.67,31.7,48562.0,28.4582,28.4851,28.4223,28.4492,48562.0
2015-11-17 11:10:00,31.7,31.77,31.69,31.77,64984.0,28.4492,28.512,28.4402,28.512,64984.0
2015-11-17 11:20:00,31.77,31.79,31.68,31.78,127958.0,28.512,28.53,28.4313,28.521,127958.0
2015-11-17 11:30:00,31.78,31.78,31.71,31.75,149717.0,28.521,28.521,28.4582,28.4941,149717.0
2015-11-17 11:40:00,31.75,31.75,31.66,31.68,50815.0,28.4941,28.4941,28.4133,28.4313,50815.0
2015-11-17 11:50:00,31.69,31.77,31.62,31.74,94071.0,28.4402,28.512,28.3774,28.4851,94071.0
2015-11-17 12:00:00,31.74,31.85,31.74,31.79,52391.0,28.4851,28.5838,28.4851,28.53,52391.0
2015-11-17 12:10:00,31.79,31.81,31.73,31.73,25224.0,28.53,28.5479,28.4761,28.4761,25224.0
2015-11-17 12:20:00,31.73,31.74,31.64,31.68,57451.0,28.4761,28.4851,28.3954,28.4313,57451.0
2015-11-17 12:30:00,31.67,31.69,31.57,31.63,72952.0,28.4223,28.4402,28.3325,28.3864,72952.0
2015-11-17 12:40:00,31.62,31.66,31.54,31.56,130728.0,28.3774,28.4133,28.3056,28.3236,130728.0
2015-11-17 12:50:00,31.57,31.64,31.56,31.59,47643.0,28.3325,28.3954,28.3236,28.3505,47643.0
2015-11-17 13:00:00,31.6,31.65,31.51,31.53,87295.0,28.3595,28.4043,28.2787,28.2966,87295.0
2015-11-17 13:10:00,31.53,31.62,31.52,31.55,60091.0,28.2966,28.3774,28.2877,28.3146,60091.0
2015-11-17 13:20:00,31.55,31.62,31.53,31.53,56606.0,28.3146,28.3774,28.2966,28.2966,56606.0
2015-11-17 13:30:00,31.53,31.61,31.5,31.56,110769.0,28.2966,28.3684,28.2697,28.3236,110769.0
2015-11-17 13:40:00,31.55,31.6,31.5,31.56,73570.0,28.3146,28.3595,28.2697,28.3236,73570.0
2015-11-17 13:50:00,31.56,31.66,31.56,31.63,41705.0,28.3236,28.4133,28.3236,28.3864,41705.0
2015-11-17 14:00:00,31.62,31.63,31.55,31.62,44486.0,28.3774,28.3864,28.3146,28.3774,44486.0
2015-11-17 14:10:00,31.62,31.62,31.53,31.53,103592.0,28.3774,28.3774,28.2966,28.2966,103592.0
2015-11-17 14:20:00,31.53,31.57,31.45,31.46,84610.0,28.2966,28.3325,28.2248,28.2338,84610.0
2015-11-17 14:30:00,31.45,31.47,31.39,31.42,62103.0,28.2248,28.2428,28.171,28.1979,62103.0
2015-11-17 14:40:00,31.43,31.46,31.29,31.44,106889.0,28.2069,28.2338,28.0813,28.2159,106889.0
2015-11-17 14:50:00,31.45,31.49,31.34,31.48,97438.0,28.2248,28.2607,28.1261,28.2518,97438.0
2015-11-17 15:00:00,31.48,31.48,31.32,31.35,120870.0,28.2518,28.2518,28.1082,28.1351,120870.0
2015-11-17 15:10:00,31.35,31.35,31.25,31.28,130534.0,28.1351,28.1351,28.0454,28.0723,130534.0
2015-11-17 15:20:00,31.27,31.35,31.25,31.32,94401.0,28.0633,28.1351,28.0454,28.1082,94401.0
2015-11-17 15:30:00,31.32,31.37,31.27,31.28,141368.0,28.1082,28.1531,28.0633,28.0723,141368.0
2015-11-17 15:40:00,31.28,31.37,31.27,31.3,210174.0,28.0723,28.1531,28.0633,28.0902,210174.0
2015-11-17 15:50:00,31.3,31.35,31.3,31.31,338062.0,28.0902,28.1351,28.0902,28.0992,338062.0
2015-11-18 09:30:00,31.3,31.54,31.26,31.39,131076.0,28.0902,28.3056,28.0543,28.171,131076.0
2015-11-18 09:40:00,31.39,31.44,31.3,31.4,64996.0,28.171,28.2159,28.0902,28.18,64996.0
2015-11-18 09:50:00,31.4,31.61,31.4,31.6,49947.0,28.18,28.3684,28.18,28.3595,49947.0
2015-11-18 10:00:00,31.61,31.76,31.58,31.61,136814.0,28.3684,28.5031,28.3415,28.3684,136814.0
2015-11-18 10:10:00,31.61,31.61,31.33,31.36,70616.0,28.3684,28.3684,28.1172,28.1441,70616.0
2015-11-18 10:20:00,31.38,31.41,31.29,31.3,69793.0,28.162,28.1889,28.0813,28.0902,69793.0
2015-11-18 10:30:00,31.3,31.53,31.3,31.49,98538.0,28.0902,28.2966,28.0902,28.2607,98538.0
2015-11-18 10:40:00,31.49,31.53,31.45,31.53,32319.0,28.2607,28.2966,28.2248,28.2966,32319.0
2015-11-18 10:50:00,31.54,31.58,31.49,31.51,39811.0,28.3056,28.3415,28.2607,28.2787,39811.0
2015-11-18 11:00:00,31.51,31.52,31.36,31.44,47831.0,28.2787,28.2877,28.1441,28.2159,47831.0
2015-11-18 11:10:00,31.44,31.51,31.41,31.49,76515.0,28.2159,28.2787,28.1889,28.2607,76515.0
2015-11-18 11:20:00,31.5,31.56,31.47,31.54,39327.0,28.2697,28.3236,28.2428,28.3056,39327.0
2015-11-18 11:30:00,31.54,31.71,31.54,31.71,69935.0,28.3056,28.4582,28.3056,28.4582,69935.0
2015-11-18 11:40:00,31.7,31.73,31.68,31.72,45191.0,28.4492,28.4761,28.4313,28.4672,45191.0
2015-11-18 11:50:00,31.72,31.8,31.72,31.78,120774.0,28.4672,28.539,28.4672,28.521,120774.0
2015-11-18 12:00:00,31.78,31.8,31.71,31.71,117468.0,28.521,28.539,28.4582,28.4582,117468.0
2015-11-18 12:10:00,31.71,31.79,31.71,31.77,37343.0,28.4582,28.53,28.4582,28.512,37343.0
2015-11-18 12:20:00,31.77,31.82,31.74,31.82,21902.0,28.512,28.5569,28.4851,28.5569,21902.0
2015-11-18 12:30:00,31.82,31.84,31.77,31.8,42245.0,28.5569,28.5749,28.512,28.539,42245.0
2015-11-18 12:40:00,31.8,31.82,31.75,31.81,39725.0,28.539,28.5569,28.4941,28.5479,39725.0
2015-11-18 12:50:00,31.8,31.84,31.8,31.83,34685.0,28.539,28.5749,28.539,28.5659,34685.0
2015-11-18 13:00:00,31.83,31.84,31.77,31.82,32353.0,28.5659,28.5749,28.512,28.5569,32353.0
2015-11-18 13:10:00,31.81,31.85,31.76,31.8,36333.0,28.5479,28.5838,28.5031,28.539,36333.0
2015-11-18 13:20:00,31.79,31.84,31.78,31.82,48068.0,28.53,28.5749,28.521,28.5569,48068.0
2015-11-18 13:30:00,31.82,31.84,31.73,31.76,71275.0,28.5569,28.5749,28.4761,28.5031,71275.0
2015-11-18 13:40:00,31.76,31.8,31.74,31.75,51557.0,28.5031,28.539,28.4851,28.4941,51557.0
2015-11-18 13:50:00,31.74,31.75,31.7,31.74,39505.0,28.4851,28.4941,28.4492,28.4851,39505.0
2015-11-18 14:00:00,31.74,31.86,31.69,31.84,119455.0,28.4851,28.5928,28.4402,28.5749,119455.0
2015-11-18 14:10:00,31.84,31.92,31.81,31.82,77766.0,28.5749,28.6466,28.5479,28.5569,77766.0
2015-11-18 14:20:00,31.81,31.84,31.73,31.73,88940.0,28.5479,28.5749,28.4761,28.4761,88940.0
2015-11-18 14:30:00,31.74,31.74,31.67,31.69,82218.0,28.4851,28.4851,28.4223,28.4402,82218.0
2015-11-18 14:40:00,31.7,31.74,31.67,31.67,82242.0,28.4492,28.4851,28.4223,28.4223,82242.0
2015-11-18 14:50:00,31.68,31.73,31.66,31.72,141062.0,28.4313,28.4761,28.4133,28.4672,141062.0
2015-11-18 15:00:00,31.73,31.79,31.72,31.75,92931.0,28.4761,28.53,28.4672,28.4941,92931.0
2015-11-18 15:10:00,31.75,31.79,31.7,31.75,93153.0,28.4941,28.53,28.4492,28.4941,93153.0
2015-11-18 15:20:00,31.74,31.76,31.69,31.71,161652.0,28.4851,28.5031,28.4402,28.4582,161652.0
2015-11-18 15:30:00,31.71,31.8,31.69,31.79,204187.0,28.4582,28.539,28.4402,28.53,204187.0
2015-11-18 15:40:00,31.79,31.86,31.77,31.84,188221.0,28.53,28.5928,28.512,28.5749,188221.0
2015-11-18 15:50:00,31.84,31.89,31.83,31.86,364826.0,28.5749,28.6197,28.5659,28.5928,364826.0
2015-11-19 09:30:00,31.87,32.0,31.79,31.89,133651.0,28.6018,28.7184,28.53,28.6197,133651.0
2015-11-19 09:40:00,31.89,32.17,31.88,32.07,263584.0,28.6197,28.871,28.6108,28.7813,263584.0
2015-11-19 09:50:00,32.07,32.07,31.9,31.97,117804.0,28.7813,28.7813,28.6287,28.6915,117804.0
2015-11-19 10:00:00,31.97,32.02,31.91,31.98,113867.0,28.6915,28.7364,28.6377,28.7005,113867.0
2015-11-19 10:10:00,31.97,32.02,31.94,31.97,113602.0,28.6915,28.7364,28.6646,28.6915,113602.0
2015-11-19 10:20:00,31.97,32.01,31.94,31.98,85857.0,28.6915,28.7274,28.6646,28.7005,85857.0
2015-11-19 10:30:00,31.99,32.01,31.96,31.99,94268.0,28.7095,28.7274,28.6825,28.7095,94268.0
2015-11-19 10:40:00,31.99,32.07,31.98,32.02,88695.0,28.7095,28.7813,28.7005,28.7364,88695.0
2015-11-19 10:50:00,32.02,32.08,31.97,32.08,97308.0,28.7364,28.7902,28.6915,28.7902,97308.0
2015-11-19 11:00:00,32.08,32.12,32.03,32.06,50988.0,28.7902,28.8261,28.7454,28.7723,50988.0
2015-11-19 11:10:00,32.07,32.16,32.05,32.14,104884.0,28.7813,28.862,28.7633,28.8441,104884.0
2015-11-19 11:20:00,32.13,32.15,32.07,32.1,122913.0,28.8351,28.8531,28.7813,28.8082,122913.0
2015-11-19 11:30:00,32.1,32.11,32.07,32.08,78893.0,28.8082,28.8172,28.7813,28.7902,78893.0
2015-11-19 11:40:00,32.08,32.15,32.07,32.11,97566.0,28.7902,28.8531,28.7813,28.8172,97566.0
2015-11-19 11:50:00,32.11,32.11,32.05,32.08,54284.0,28.8172,28.8172,28.7633,28.7902,54284.0
2015-11-19 12:00:00,32.08,32.09,32.05,32.07,124019.0,28.7902,28.7992,28.7633,28.7813,124019.0
2015-11-19 12:10:00,32.06,32.08,31.94,31.98,85091.0,28.7723,28.7902,28.6646,28.7005,85091.0
2015-11-19 12:20:00,31.97,32.02,31.95,32.02,45532.0,28.6915,28.7364,28.6736,28.7364,45532.0
2015-11-19 12:30:00,32.01,32.04,31.97,31.99,54030.0,28.7274,28.7543,28.6915,28.7095,54030.0
2015-11-19 12:40:00,31.99,32.02,31.95,32.0,72199.0,28.7095,28.7364,28.6736,28.7184,72199.0
2015-11-19 12:50:00,32.01,32.1,32.0,32.06,46092.0,28.7274,28.8082,28.7184,28.7723,46092.0
2015-11-19 13:00:00,32.06,32.11,32.04,32.1,25125.0,28.7723,28.8172,28.7543,28.8082,25125.0
2015-11-19 13:10:00,32.1,32.13,32.09,32.11,46225.0,28.8082,28.8351,28.7992,28.8172,46225.0
2015-11-19 13:20:00,32.1,32.13,32.03,32.05,46398.0,28.8082,28.8351,28.7454,28.7633,46398.0
2015-11-19 13:30:00,32.05,32.08,32.04,32.06,45286.0,28.7633,28.7902,28.7543,28.7723,45286.0
2015-11-19 13:40:00,32.06,32.08,32.03,32.03,41300.0,28.7723,28.7902,28.7454,28.7454,41300.0
2015-11-19 13:50:00,32.03,32.07,32.01,32.06,57636.0,28.7454,28.7813,28.7274,28.7723,57636.0
2015-11-19 14:00:00,32.07,32.07,32.0,32.02,53630.0,28.7813,28.7813,28.7184,28.7364,53630.0
2015-11-19 14:10:00,32.02,32.06,32.0,32.04,73252.0,28.7364,28.7723,28.7184,28.7543,73252.0
2015-11-19 14:20:00,32.04,32.04,32.01,32.04,50102.0,28.7543,28.7543,28.7274,28.7543,50102.0
2015-11-19 14:30:00,32.03,32.08,32.02,32.05,62550.0,28.7454,28.7902,28.7364,28.7633,62550.0
2015-11-19 14:40:00,32.06,32.08,32.04,32.06,61294.0,28.7723,28.7902,28.7543,28.7723,61294.0
2015-11-19 14:50:00,32.06,32.1,32.03,32.03,85111.0,28.7723,28.8082,28.7454,28.7454,85111.0
2015-11-19 15:00:00,32.03,32.05,31.99,32.02,96073.0,28.7454,28.7633,28.7095,28.7364,96073.0
2015-11-19 15:10:00,32.02,32.06,32.02,32.05,80945.0,28.7364,28.7723,28.7364,28.7633,80945.0
2015-11-19 15:20:00,32.04,32.08,32.03,32.05,65961.0,28.7543,28.7902,28.7454,28.7633,65961.0
2015-11-19 15:30:00,32.05,32.09,32.02,32.05,133644.0,28.7633,28.7992,28.7364,28.7633,133644.0
2015-11-19 15:40:00,32.05,32.06,32.01,32.02,169347.0,28.7633,28.7723,28.7274,28.7364,169347.0
2015-11-19 15:50:00,32.02,32.07,32.01,32.06,270013.0,28.7364,28.7813,28.7274,28.7723,270013.0
2015-11-20 09:30:00,32.2,32.42,32.08,32.33,301866.0,28.8979,29.0954,28.7902,29.0146,301866.0
2015-11-20 09:40:00,32.33,32.39,32.23,32.23,101982.0,29.0146,29.0685,28.9249,28.9249,101982.0
2015-11-20 09:50:00,32.24,32.33,32.2,32.3,128881.0,28.9338,29.0146,28.8979,28.9877,128881.0
2015-11-20 10:00:00,32.31,32.36,32.23,32.3,74483.0,28.9967,29.0415,28.9249,28.9877,74483.0
2015-11-20 10:10:00,32.29,32.35,32.26,32.3,60587.0,28.9787,29.0326,28.9518,28.9877,60587.0
2015-11-20 10:20:00,32.29,32.38,32.29,32.33,59562.0,28.9787,29.0595,28.9787,29.0146,59562.0
2015-11-20 10:30:00,32.34,32.38,32.31,32.35,81411.0,29.0236,29.0595,28.9967,29.0326,81411.0
2015-11-20 10:40:00,32.35,32.39,32.3,32.34,75748.0,29.0326,29.0685,28.9877,29.0236,75748.0
2015-11-20 10:50:00,32.34,32.36,32.25,32.25,50467.0,29.0236,29.0415,28.9428,28.9428,50467.0
2015-11-20 11:00:00,32.25,32.31,32.24,32.28,61629.0,28.9428,28.9967,28.9338,28.9697,61629.0
2015-11-20 11:10:00,32.28,32.3,32.23,32.3,58628.0,28.9697,28.9877,28.9249,28.9877,58628.0
2015-11-20 11:20:00,32.3,32.3,32.18,32.19,107412.0,28.9877,28.9877,28.88,28.889,107412.0
2015-11-20 11:30:00,32.19,32.2,32.08,32.12,62382.0,28.889,28.8979,28.7902,28.8261,62382.0
2015-11-20 11:40:00,32.12,32.15,32.07,32.09,77014.0,28.8261,28.8531,28.7813,28.7992,77014.0
2015-11-20 11:50:00,32.08,32.08,31.97,32.0,186257.0,28.7902,28.7902,28.6915,28.7184,186257.0
2015-11-20 12:00:00,32.0,32.04,31.97,32.0,67703.0,28.7184,28.7543,28.6915,28.7184,67703.0
2015-11-20 12:10:00,31.99,32.0,31.89,31.94,86291.0,28.7095,28.7184,28.6197,28.6646,86291.0
2015-11-20 12:20:00,31.94,31.95,31.84,31.89,102927.0,28.6646,28.6736,28.5749,28.6197,102927.0
2015-11-20 12:30:00,31.9,31.99,31.9,31.93,39470.0,28.6287,28.7095,28.6287,28.6556,39470.0
2015-11-20 12:40:00,31.93,32.01,31.91,31.99,38703.0,28.6556,28.7274,28.6377,28.7095,38703.0
2015-11-20 12:50:00,31.98,32.09,31.95,32.06,89044.0,28.7005,28.7992,28.6736,28.7723,89044.0
2015-11-20 13:00:00,32.06,32.17,32.06,32.16,113014.0,28.7723,28.871,28.7723,28.862,113014.0
2015-11-20 13:10:00,32.16,32.17,32.07,32.14,49194.0,28.862,28.871,28.7813,28.8441,49194.0
2015-11-20 13:20:00,32.15,32.18,32.11,32.11,45593.0,28.8531,28.88,28.8172,28.8172,45593.0
2015-11-20 13:30:00,32.11,32.12,32.08,32.09,51363.0,28.8172,28.8261,28.7902,28.7992,51363.0
2015-11-20 13:40:00,32.09,32.16,32.09,32.16,30286.0,28.7992,28.862,28.7992,28.862,30286.0
2015-11-20 13:50:00,32.15,32.2,32.12,32.18,99670.0,28.8531,28.8979,28.8261,28.88,99670.0
2015-11-20 14:00:00,32.18,32.23,32.17,32.23,32211.0,28.88,28.9249,28.871,28.9249,32211.0
2015-11-20 14:10:00,32.22,32.28,32.21,32.28,28792.0,28.9159,28.9697,28.9069,28.9697,28792.0
2015-11-20 14:20:00,32.28,32.29,32.18,32.25,37617.0,28.9697,28.9787,28.88,28.9428,37617.0
2015-11-20 14:30:00,32.25,32.26,32.22,32.23,31046.0,28.9428,28.9518,28.9159,28.9249,31046.0
2015-11-20 14:40:00,32.24,32.24,32.2,32.21,50651.0,28.9338,28.9338,28.8979,28.9069,50651.0
2015-11-20 14:50:00,32.21,32.26,32.2,32.2,37720.0,28.9069,28.9518,28.8979,28.8979,37720.0
2015-11-20 15:00:00,32.2,32.25,32.17,32.21,86866.0,28.8979,28.9428,28.871,28.9069,86866.0
2015-11-20 15:10:00,32.2,32.21,32.17,32.17,65547.0,28.8979,28.9069,28.871,28.871,65547.0
2015-11-20 15:20:00,32.18,32.22,32.17,32.22,145502.0,28.88,28.9159,28.871,28.9159,145502.0
2015-11-20 15:30:00,32.22,32.27,32.21,32.25,114374.0,28.9159,28.9608,28.9069,28.9428,114374.0
2015-11-20 15:40:00,32.25,32.29,32.24,32.26,167821.0,28.9428,28.9787,28.9338,28.9518,167821.0
2015-11-20 15:50:00,32.26,32.27,32.22,32.23,328036.0,28.9518,28.9608,28.9159,28.9249,328036.0
2015-11-23 09:30:00,32.23,32.46,32.13,32.32,107531.0,28.9249,29.1313,28.8351,29.0056,107531.0
2015-11-23 09:40:00,32.32,32.4,32.17,32.4,93778.0,29.0056,29.0774,28.871,29.0774,93778.0
2015-11-23 09:50:00,32.4,32.46,32.34,32.42,78095.0,29.0774,29.1313,29.0236,29.0954,78095.0
2015-11-23 10:00:00,32.42,32.44,32.25,32.42,109609.0,29.0954,29.1133,28.9428,29.0954,109609.0
2015-11-23 10:10:00,32.42,32.49,32.35,32.39,124394.0,29.0954,29.1582,29.0326,29.0685,124394.0
2015-11-23 10:20:00,32.39,32.45,32.35,32.36,97551.0,29.0685,29.1223,29.0326,29.0415,97551.0
2015-11-23 10:30:00,32.37,32.41,32.32,32.4,74186.0,29.0505,29.0864,29.0056,29.0774,74186.0
2015-11-23 10:40:00,32.4,32.45,32.37,32.45,90085.0,29.0774,29.1223,29.0505,29.1223,90085.0
2015-11-23 10:50:00,32.44,32.46,32.34,32.41,100082.0,29.1133,29.1313,29.0236,29.0864,100082.0
2015-11-23 11:00:00,32.4,32.49,32.39,32.48,47526.0,29.0774,29.1582,29.0685,29.1492,47526.0
2015-11-23 11:10:00,32.48,32.49,32.43,32.47,52432.0,29.1492,29.1582,29.1043,29.1402,52432.0
2015-11-23 11:20:00,32.47,32.47,32.4,32.47,33616.0,29.1402,29.1402,29.0774,29.1402,33616.0
2015-11-23 11:30:00,32.47,32.48,32.43,32.43,36686.0,29.1402,29.1492,29.1043,29.1043,36686.0
2015-11-23 11:40:00,32.43,32.44,32.34,32.36,66962.0,29.1043,29.1133,29.0236,29.0415,66962.0
2015-11-23 11:50:00,32.36,32.4,32.34,32.36,49425.0,29.0415,29.0774,29.0236,29.0415,49425.0
2015-11-23 12:00:00,32.36,32.36,32.29,32.32,42590.0,29.0415,29.0415,28.9787,29.0056,42590.0
2015-11-23 12:10:00,32.3,32.34,32.3,32.34,28878.0,28.9877,29.0236,28.9877,29.0236,28878.0
2015-11-23 12:20:00,32.34,32.38,32.32,32.35,33790.0,29.0236,29.0595,29.0056,29.0326,33790.0
2015-11-23 12:30:00,32.35,32.37,32.3,32.36,22040.0,29.0326,29.0505,28.9877,29.0415,22040.0
2015-11-23 12:40:00,32.36,32.4,32.34,32.39,22284.0,29.0415,29.0774,29.0236,29.0685,22284.0
2015-11-23 12:50:00,32.4,32.47,32.39,32.43,33555.0,29.0774,29.1402,29.0685,29.1043,33555.0
2015-11-23 13:00:00,32.43,32.51,32.42,32.43,49788.0,29.1043,29.1761,29.0954,29.1043,49788.0
2015-11-23 13:10:00,32.43,32.43,32.37,32.42,19584.0,29.1043,29.1043,29.0505,29.0954,19584.0
2015-11-23 13:20:00,32.41,32.43,32.35,32.38,36284.0,29.0864,29.1043,29.0326,29.0595,36284.0
2015-11-23 13:30:00,32.38,32.39,32.33,32.38,22610.0,29.0595,29.0685,29.0146,29.0595,22610.0
2015-11-23 13:40:00,32.38,32.39,32.31,32.33,25073.0,29.0595,29.0685,28.9967,29.0146,25073.0
2015-11-23 13:50:00,32.34,32.37,32.33,32.34,33561.0,29.0236,29.0505,29.0146,29.0236,33561.0
2015-11-23 14:00:00,32.34,32.35,32.28,32.28,36518.0,29.0236,29.0326,28.9697,28.9697,36518.0
2015-11-23 14:10:00,32.29,32.32,32.26,32.27,28362.0,28.9787,29.0056,28.9518,28.9608,28362.0
2015-11-23 14:20:00,32.27,32.28,32.23,32.23,32823.0,28.9608,28.9697,28.9249,28.9249,32823.0
2015-11-23 14:30:00,32.22,32.25,32.17,32.19,73511.0,28.9159,28.9428,28.871,28.889,73511.0
2015-11-23 14:40:00,32.2,32.26,32.2,32.25,45674.0,28.8979,28.9518,28.8979,28.9428,45674.0
2015-11-23 14:50:00,32.25,32.3,32.25,32.25,53832.0,28.9428,28.9877,28.9428,28.9428,53832.0
2015-11-23 15:00:00,32.26,32.32,32.24,32.32,33941.0,28.9518,29.0056,28.9338,29.0056,33941.0
2015-11-23 15:10:00,32.32,32.35,32.31,32.35,35531.0,29.0056,29.0326,28.9967,29.0326,35531.0
2015-11-23 15:20:00,32.35,32.39,32.34,32.37,35944.0,29.0326,29.0685,29.0236,29.0505,35944.0
2015-11-23 15:30:00,32.37,32.38,32.33,32.33,63100.0,29.0505,29.0595,29.0146,29.0146,63100.0
2015-11-23 15:40:00,32.33,32.34,32.3,32.3,60584.0,29.0146,29.0236,28.9877,28.9877,60584.0
2015-11-23 15:50:00,32.3,32.31,32.24,32.27,265442.0,28.9877,28.9967,28.9338,28.9608,265442.0
2015-11-24 09:30:00,32.07,32.53,32.07,32.53,173969.0,28.7813,29.1941,28.7813,29.1941,173969.0
2015-11-24 09:40:00,32.53,32.66,32.47,32.55,103202.0,29.1941,29.3108,29.1402,29.212,103202.0
2015-11-24 09:50:00,32.55,32.67,32.52,32.52,93814.0,29.212,29.3197,29.1851,29.1851,93814.0
2015-11-24 10:00:00,32.51,32.52,32.37,32.41,74147.0,29.1761,29.1851,29.0505,29.0864,74147.0
2015-11-24 10:10:00,32.41,32.51,32.33,32.44,217464.0,29.0864,29.1761,29.0146,29.1133,217464.0
2015-11-24 10:20:00,32.44,32.47,32.37,32.38,61503.0,29.1133,29.1402,29.0505,29.0595,61503.0
2015-11-24 10:30:00,32.36,32.37,32.28,32.35,39653.0,29.0415,29.0505,28.9697,29.0326,39653.0
2015-11-24 10:40:00,32.36,32.41,32.3,32.31,67958.0,29.0415,29.0864,28.9877,28.9967,67958.0
2015-11-24 10:50:00,32.31,32.35,32.28,32.3,80667.0,28.9967,29.0326,28.9697,28.9877,80667.0
2015-11-24 11:00:00,32.31,32.49,32.27,32.49,199715.0,28.9967,29.1582,28.9608,29.1582,199715.0
2015-11-24 11:10:00,32.49,32.55,32.44,32.55,81150.0,29.1582,29.212,29.1133,29.212,81150.0
2015-11-24 11:20:00,32.54,32.65,32.52,32.64,75039.0,29.2031,29.3018,29.1851,29.2928,75039.0
2015-11-24 11:30:00,32.64,32.73,32.6,32.62,130679.0,29.2928,29.3736,29.2569,29.2749,130679.0
2015-11-24 11:40:00,32.62,32.62,32.47,32.47,66116.0,29.2749,29.2749,29.1402,29.1402,66116.0
2015-11-24 11:50:00,32.48,32.54,32.46,32.49,95071.0,29.1492,29.2031,29.1313,29.1582,95071.0
2015-11-24 12:00:00,32.5,32.56,32.46,32.47,110148.0,29.1672,29.221,29.1313,29.1402,110148.0
2015-11-24 12:10:00,32.47,32.52,32.39,32.39,114756.0,29.1402,29.1851,29.0685,29.0685,114756.0
2015-11-24 12:20:00,32.39,32.42,32.35,32.4,38357.0,29.0685,29.0954,29.0326,29.0774,38357.0
2015-11-24 12:30:00,32.41,32.43,32.37,32.4,18013.0,29.0864,29.1043,29.0505,29.0774,18013.0
2015-11-24 12:40:00,32.41,32.43,32.35,32.39,29612.0,29.0864,29.1043,29.0326,29.0685,29612.0
2015-11-24 12:50:00,32.39,32.43,32.37,32.42,23225.0,29.0685,29.1043,29.0505,29.0954,23225.0
2015-11-24 13:00:00,32.42,32.56,32.41,32.56,66223.0,29.0954,29.221,29.0864,29.221,66223.0
2015-11-24 13:10:00,32.56,32.64,32.56,32.61,67229.0,29.221,29.2928,29.221,29.2659,67229.0
2015-11-24 13:20:00,32.61,32.68,32.6,32.66,145607.0,29.2659,29.3287,29.2569,29.3108,145607.0
2015-11-24 13:30:00,32.65,32.75,32.63,32.67,111434.0,29.3018,29.3915,29.2838,29.3197,111434.0
2015-11-24 13:40:00,32.68,32.72,32.66,32.67,106033.0,29.3287,29.3646,29.3108,29.3197,106033.0
2015-11-24 13:50:00,32.67,32.75,32.66,32.74,66587.0,29.3197,29.3915,29.3108,29.3826,66587.0
2015-11-24 14:00:00,32.75,32.83,32.74,32.79,84027.0,29.3915,29.4633,29.3826,29.4274,84027.0
2015-11-24 14:10:00,32.78,32.84,32.71,32.78,61993.0,29.4185,29.4723,29.3556,29.4185,61993.0
2015-11-24 14:20:00,32.78,32.8,32.71,32.76,60838.0,29.4185,29.4364,29.3556,29.4005,60838.0
2015-11-24 14:30:00,32.75,32.79,32.73,32.76,74189.0,29.3915,29.4274,29.3736,29.4005,74189.0
2015-11-24 14:40:00,32.76,32.8,32.76,32.79,85139.0,29.4005,29.4364,29.4005,29.4274,85139.0
2015-11-24 14:50:00,32.79,32.84,32.77,32.84,52871.0,29.4274,29.4723,29.4095,29.4723,52871.0
2015-11-24 15:00:00,32.84,32.89,32.8,32.89,112562.0,29.4723,29.5172,29.4364,29.5172,112562.0
2015-11-24 15:10:00,32.89,32.89,32.8,32.81,256641.0,29.5172,29.5172,29.4364,29.4454,256641.0
2015-11-24 15:20:00,32.81,32.85,32.79,32.8,158591.0,29.4454,29.4813,29.4274,29.4364,158591.0
2015-11-24 15:30:00,32.8,32.83,32.72,32.74,114715.0,29.4364,29.4633,29.3646,29.3826,114715.0
2015-11-24 15:40:00,32.74,32.81,32.7,32.72,184540.0,29.3826,29.4454,29.3467,29.3646,184540.0
2015-11-24 15:50:00,32.72,32.74,32.64,32.74,339790.0,29.3646,29.3826,29.2928,29.3826,339790.0
2015-11-25 09:30:00,32.67,32.86,32.61,32.75,176521.0,29.3914,29.5623,29.3374,29.4634,176521.0
2015-11-25 09:40:00,32.73,32.73,32.46,32.55,99730.0,29.4454,29.4454,29.2025,29.2834,99730.0
2015-11-25 09:50:00,32.55,32.7,32.54,32.7,109911.0,29.2834,29.4184,29.2744,29.4184,109911.0
2015-11-25 10:00:00,32.7,32.79,32.61,32.74,213569.0,29.4184,29.4993,29.3374,29.4544,213569.0
2015-11-25 10:10:00,32.74,32.84,32.73,32.8,97479.0,29.4544,29.5443,29.4454,29.5083,97479.0
2015-11-25 10:20:00,32.8,32.81,32.64,32.64,117655.0,29.5083,29.5173,29.3644,29.3644,117655.0
2015-11-25 10:30:00,32.65,32.75,32.63,32.71,56762.0,29.3734,29.4634,29.3554,29.4274,56762.0
2015-11-25 10:40:00,32.7,32.77,32.69,32.72,41097.0,29.4184,29.4813,29.4094,29.4364,41097.0
2015-11-25 10:50:00,32.73,32.73,32.67,32.69,23047.0,29.4454,29.4454,29.3914,29.4094,23047.0
2015-11-25 11:00:00,32.69,32.79,32.69,32.78,51700.0,29.4094,29.4993,29.4094,29.4903,51700.0
2015-11-25 11:10:00,32.78,32.79,32.73,32.74,31829.0,29.4903,29.4993,29.4454,29.4544,31829.0
2015-11-25 11:20:00,32.74,32.77,32.69,32.69,26475.0,29.4544,29.4813,29.4094,29.4094,26475.0
2015-11-25 11:30:00,32.7,32.71,32.63,32.64,52591.0,29.4184,29.4274,29.3554,29.3644,52591.0
2015-11-25 11:40:00,32.64,32.7,32.62,32.68,15627.0,29.3644,29.4184,29.3464,29.4004,15627.0
2015-11-25 11:50:00,32.68,32.72,32.68,32.7,15428.0,29.4004,29.4364,29.4004,29.4184,15428.0
2015-11-25 12:00:00,32.71,32.74,32.69,32.7,29980.0,29.4274,29.4544,29.4094,29.4184,29980.0
2015-11-25 12:10:00,32.7,32.73,32.69,32.7,15735.0,29.4184,29.4454,29.4094,29.4184,15735.0
2015-11-25 12:20:00,32.7,32.75,32.69,32.74,31799.0,29.4184,29.4634,29.4094,29.4544,31799.0
2015-11-25 12:30:00,32.74,32.8,32.74,32.76,43430.0,29.4544,29.5083,29.4544,29.4723,43430.0
2015-11-25 12:40:00,32.76,32.78,32.75,32.75,55660.0,29.4723,29.4903,29.4634,29.4634,55660.0
2015-11-25 12:50:00,32.76,32.81,32.75,32.77,58740.0,29.4723,29.5173,29.4634,29.4813,58740.0
2015-11-25 13:00:00,32.78,32.79,32.75,32.75,70272.0,29.4903,29.4993,29.4634,29.4634,70272.0
2015-11-25 13:10:00,32.75,32.79,32.74,32.78,66457.0,29.4634,29.4993,29.4544,29.4903,66457.0
2015-11-25 13:20:00,32.77,32.79,32.74,32.74,18314.0,29.4813,29.4993,29.4544,29.4544,18314.0
2015-11-25 13:30:00,32.75,32.78,32.72,32.76,21881.0,29.4634,29.4903,29.4364,29.4723,21881.0
2015-11-25 13:40:00,32.75,32.75,32.69,32.7,36511.0,29.4634,29.4634,29.4094,29.4184,36511.0
2015-11-25 13:50:00,32.71,32.75,32.69,32.75,44334.0,29.4274,29.4634,29.4094,29.4634,44334.0
2015-11-25 14:00:00,32.75,32.77,32.71,32.72,59855.0,29.4634,29.4813,29.4274,29.4364,59855.0
2015-11-25 14:10:00,32.72,32.73,32.69,32.73,49140.0,29.4364,29.4454,29.4094,29.4454,49140.0
2015-11-25 14:20:00,32.73,32.77,32.73,32.73,29313.0,29.4454,29.4813,29.4454,29.4454,29313.0
2015-11-25 14:30:00,32.72,32.75,32.71,32.75,28523.0,29.4364,29.4634,29.4274,29.4634,28523.0
2015-11-25 14:40:00,32.75,32.77,32.72,32.75,21701.0,29.4634,29.4813,29.4364,29.4634,21701.0
2015-11-25 14:50:00,32.75,32.77,32.72,32.77,26004.0,29.4634,29.4813,29.4364,29.4813,26004.0
2015-11-25 15:00:00,32.77,32.78,32.74,32.78,28152.0,29.4813,29.4903,29.4544,29.4903,28152.0
2015-11-25 15:10:00,32.78,32.8,32.76,32.79,34283.0,29.4903,29.5083,29.4723,29.4993,34283.0
2015-11-25 15:20:00,32.79,32.81,32.75,32.79,83797.0,29.4993,29.5173,29.4634,29.4993,83797.0
2015-11-25 15:30:00,32.8,32.8,32.75,32.77,45724.0,29.5083,29.5083,29.4634,29.4813,45724.0
2015-11-25 15:40:00,32.77,32.78,32.72,32.77,109111.0,29.4813,29.4903,29.4364,29.4813,109111.0
2015-11-25 15:50:00,32.77,32.78,32.74,32.76,177723.0,29.4813,29.4903,29.4544,29.4723,177723.0
2015-11-27 09:30:00,32.71,32.81,32.53,32.79,96522.0,29.4274,29.5173,29.2654,29.4993,96522.0
2015-11-27 09:40:00,32.78,32.85,32.67,32.78,66112.0,29.4903,29.5533,29.3914,29.4903,66112.0
2015-11-27 09:50:00,32.77,32.82,32.7,32.8,49020.0,29.4813,29.5263,29.4184,29.5083,49020.0
2015-11-27 10:00:00,32.81,32.82,32.67,32.75,56682.0,29.5173,29.5263,29.3914,29.4634,56682.0
2015-11-27 10:10:00,32.74,32.88,32.71,32.88,41399.0,29.4544,29.5803,29.4274,29.5803,41399.0
2015-11-27 10:20:00,32.9,32.95,32.88,32.88,51420.0,29.5983,29.6433,29.5803,29.5803,51420.0
2015-11-27 10:30:00,32.88,32.9,32.84,32.87,54527.0,29.5803,29.5983,29.5443,29.5713,54527.0
2015-11-27 10:40:00,32.86,32.93,32.85,32.87,61318.0,29.5623,29.6253,29.5533,29.5713,61318.0
2015-11-27 10:50:00,32.87,32.88,32.85,32.88,36087.0,29.5713,29.5803,29.5533,29.5803,36087.0
2015-11-27 11:00:00,32.88,32.91,32.85,32.9,71701.0,29.5803,29.6073,29.5533,29.5983,71701.0
2015-11-27 11:10:00,32.91,32.91,32.79,32.84,65574.0,29.6073,29.6073,29.4993,29.5443,65574.0
2015-11-27 11:20:00,32.85,32.85,32.78,32.78,53605.0,29.5533,29.5533,29.4903,29.4903,53605.0
2015-11-27 11:30:00,32.77,32.79,32.69,32.7,79233.0,29.4813,29.4993,29.4094,29.4184,79233.0
2015-11-27 11:40:00,32.7,32.71,32.66,32.68,61701.0,29.4184,29.4274,29.3824,29.4004,61701.0
2015-11-27 11:50:00,32.68,32.7,32.67,32.7,29932.0,29.4004,29.4184,29.3914,29.4184,29932.0
2015-11-27 12:00:00,32.7,32.76,32.69,32.76,36728.0,29.4184,29.4723,29.4094,29.4723,36728.0
2015-11-27 12:10:00,32.76,32.78,32.74,32.78,50343.0,29.4723,29.4903,29.4544,29.4903,50343.0
2015-11-27 12:20:00,32.78,32.78,32.76,32.77,49097.0,29.4903,29.4903,29.4723,29.4813,49097.0
2015-11-27 12:30:00,32.77,32.79,32.76,32.77,53139.0,29.4813,29.4993,29.4723,29.4813,53139.0
2015-11-27 12:40:00,32.76,32.78,32.74,32.76,82715.0,29.4723,29.4903,29.4544,29.4723,82715.0
2015-11-27 12:50:00,32.76,32.78,32.74,32.76,199822.0,29.4723,29.4903,29.4544,29.4723,199822.0
2015-11-30 09:30:00,32.72,32.85,32.64,32.72,183040.0,29.4364,29.5533,29.3644,29.4364,183040.0
2015-11-30 09:40:00,32.73,32.73,32.45,32.5,181504.0,29.4454,29.4454,29.1935,29.2384,181504.0
2015-11-30 09:50:00,32.51,32.62,32.49,32.5,71010.0,29.2474,29.3464,29.2294,29.2384,71010.0
2015-11-30 10:00:00,32.49,32.54,32.31,32.45,190468.0,29.2294,29.2744,29.0675,29.1935,190468.0
2015-11-30 10:10:00,32.46,32.5,32.41,32.42,84402.0,29.2025,29.2384,29.1575,29.1665,84402.0
2015-11-30 10:20:00,32.42,32.6,32.41,32.59,52363.0,29.1665,29.3284,29.1575,29.3194,52363.0
2015-11-30 10:30:00,32.59,32.66,32.56,32.57,59370.0,29.3194,29.3824,29.2924,29.3014,59370.0
2015-11-30 10:40:00,32.58,32.63,32.5,32.61,92185.0,29.3104,29.3554,29.2384,29.3374,92185.0
2015-11-30 10:50:00,32.62,32.65,32.56,32.58,62241.0,29.3464,29.3734,29.2924,29.3104,62241.0
2015-11-30 11:00:00,32.58,32.63,32.57,32.6,38065.0,29.3104,29.3554,29.3014,29.3284,38065.0
2015-11-30 11:10:00,32.6,32.63,32.56,32.56,32639.0,29.3284,29.3554,29.2924,29.2924,32639.0
2015-11-30 11:20:00,32.57,32.61,32.48,32.51,40236.0,29.3014,29.3374,29.2204,29.2474,40236.0
2015-11-30 11:30:00,32.5,32.55,32.47,32.54,29977.0,29.2384,29.2834,29.2115,29.2744,29977.0
2015-11-30 11:40:00,32.54,32.54,32.45,32.45,24831.0,29.2744,29.2744,29.1935,29.1935,24831.0
2015-11-30 11:50:00,32.45,32.5,32.43,32.49,28963.0,29.1935,29.2384,29.1755,29.2294,28963.0
2015-11-30 12:00:00,32.5,32.5,32.46,32.49,33360.0,29.2384,29.2384,29.2025,29.2294,33360.0
2015-11-30 12:10:00,32.48,32.5,32.41,32.48,31145.0,29.2204,29.2384,29.1575,29.2204,31145.0
2015-11-30 12:20:00,32.48,32.51,32.46,32.48,80212.0,29.2204,29.2474,29.2025,29.2204,80212.0
2015-11-30 12:30:00,32.48,32.49,32.45,32.47,34313.0,29.2204,29.2294,29.1935,29.2115,34313.0
2015-11-30 12:40:00,32.47,32.5,32.46,32.47,34342.0,29.2115,29.2384,29.2025,29.2115,34342.0
2015-11-30 12:50:00,32.48,32.5,32.46,32.47,20401.0,29.2204,29.2384,29.2025,29.2115,20401.0
2015-11-30 13:00:00,32.46,32.5,32.46,32.48,25798.0,29.2025,29.2384,29.2025,29.2204,25798.0
2015-11-30 13:10:00,32.48,32.5,32.45,32.46,41367.0,29.2204,29.2384,29.1935,29.2025,41367.0
2015-11-30 13:20:00,32.46,32.47,32.43,32.43,94943.0,29.2025,29.2115,29.1755,29.1755,94943.0
2015-11-30 13:30:00,32.43,32.44,32.39,32.41,57504.0,29.1755,29.1845,29.1395,29.1575,57504.0
2015-11-30 13:40:00,32.41,32.44,32.39,32.42,40549.0,29.1575,29.1845,29.1395,29.1665,40549.0
2015-11-30 13:50:00,32.42,32.42,32.38,32.4,60878.0,29.1665,29.1665,29.1305,29.1485,60878.0
2015-11-30 14:00:00,32.41,32.47,32.38,32.45,65519.0,29.1575,29.2115,29.1305,29.1935,65519.0
2015-11-30 14:10:00,32.45,32.48,32.42,32.42,49802.0,29.1935,29.2204,29.1665,29.1665,49802.0
2015-11-30 14:20:00,32.42,32.43,32.38,32.4,48047.0,29.1665,29.1755,29.1305,29.1485,48047.0
2015-11-30 14:30:00,32.39,32.42,32.37,32.39,37380.0,29.1395,29.1665,29.1215,29.1395,37380.0
2015-11-30 14:40:00,32.39,32.45,32.37,32.43,52867.0,29.1395,29.1935,29.1215,29.1755,52867.0
2015-11-30 14:50:00,32.43,32.43,32.39,32.39,42562.0,29.1755,29.1755,29.1395,29.1395,42562.0
2015-11-30 15:00:00,32.4,32.4,32.34,32.36,90780.0,29.1485,29.1485,29.0945,29.1125,90780.0
2015-11-30 15:10:00,32.36,32.38,32.34,32.34,56821.0,29.1125,29.1305,29.0945,29.0945,56821.0
2015-11-30 15:20:00,32.34,32.38,32.34,32.36,60053.0,29.0945,29.1305,29.0945,29.1125,60053.0
2015-11-30 15:30:00,32.36,32.4,32.34,32.38,113576.0,29.1125,29.1485,29.0945,29.1305,113576.0
2015-11-30 15:40:00,32.37,32.38,32.29,32.34,231419.0,29.1215,29.1305,29.0495,29.0945,231419.0
2015-11-30 15:50:00,32.33,32.35,32.31,32.31,313713.0,29.0855,29.1035,29.0675,29.0675,313713.0
2015-12-01 09:30:00,32.43,32.58,32.32,32.5,136111.0,29.1755,29.3104,29.0765,29.2384,136111.0
2015-12-01 09:40:00,32.5,32.59,32.43,32.5,110919.0,29.2384,29.3194,29.1755,29.2384,110919.0
2015-12-01 09:50:00,32.5,32.56,32.48,32.5,92504.0,29.2384,29.2924,29.2204,29.2384,92504.0
2015-12-01 10:00:00,32.49,32.51,32.39,32.43,101171.0,29.2294,29.2474,29.1395,29.1755,101171.0
2015-12-01 10:10:00,32.43,32.44,32.29,32.39,74800.0,29.1755,29.1845,29.0495,29.1395,74800.0
2015-12-01 10:20:00,32.39,32.49,32.32,32.47,57415.0,29.1395,29.2294,29.0765,29.2115,57415.0
2015-12-01 10:30:00,32.46,32.51,32.4,32.45,58070.0,29.2025,29.2474,29.1485,29.1935,58070.0
2015-12-01 10:40:00,32.45,32.47,32.39,32.42,63259.0,29.1935,29.2115,29.1395,29.1665,63259.0
2015-12-01 10:50:00,32.42,32.44,32.38,32.41,55949.0,29.1665,29.1845,29.1305,29.1575,55949.0
2015-12-01 11:00:00,32.41,32.49,32.4,32.47,41339.0,29.1575,29.2294,29.1485,29.2115,41339.0
2015-12-01 11:10:00,32.48,32.52,32.45,32.45,63980.0,29.2204,29.2564,29.1935,29.1935,63980.0
2015-12-01 11:20:00,32.45,32.52,32.43,32.48,99426.0,29.1935,29.2564,29.1755,29.2204,99426.0
2015-12-01 11:30:00,32.49,32.53,32.42,32.43,44732.0,29.2294,29.2654,29.1665,29.1755,44732.0
2015-12-01 11:40:00,32.43,32.47,32.42,32.45,41085.0,29.1755,29.2115,29.1665,29.1935,41085.0
2015-12-01 11:50:00,32.45,32.47,32.43,32.45,45857.0,29.1935,29.2115,29.1755,29.1935,45857.0
2015-12-01 12:00:00,32.46,32.53,32.45,32.52,36744.0,29.2025,29.2654,29.1935,29.2564,36744.0
2015-12-01 12:10:00,32.53,32.56,32.52,32.54,53868.0,29.2654,29.2924,29.2564,29.2744,53868.0
2015-12-01 12:20:00,32.54,32.62,32.53,32.6,40673.0,29.2744,29.3464,29.2654,29.3284,40673.0
2015-12-01 12:30:00,32.61,32.67,32.6,32.65,48748.0,29.3374,29.3914,29.3284,29.3734,48748.0
2015-12-01 12:40:00,32.65,32.8,32.64,32.8,142331.0,29.3734,29.5083,29.3644,29.5083,142331.0
2015-12-01 12:50:00,32.8,32.85,32.78,32.85,59210.0,29.5083,29.5533,29.4903,29.5533,59210.0
2015-12-01 13:00:00,32.86,32.88,32.85,32.87,49903.0,29.5623,29.5803,29.5533,29.5713,49903.0
2015-12-01 13:10:00,32.88,32.92,32.87,32.9,84834.0,29.5803,29.6163,29.5713,29.5983,84834.0
2015-12-01 13:20:00,32.9,32.92,32.85,32.89,69434.0,29.5983,29.6163,29.5533,29.5893,69434.0
2015-12-01 13:30:00,32.89,32.96,32.88,32.92,118998.0,29.5893,29.6523,29.5803,29.6163,118998.0
2015-12-01 13:40:00,32.93,32.96,32.9,32.93,47726.0,29.6253,29.6523,29.5983,29.6253,47726.0
2015-12-01 13:50:00,32.93,32.95,32.91,32.93,45830.0,29.6253,29.6433,29.6073,29.6253,45830.0
2015-12-01 14:00:00,32.93,32.98,32.93,32.97,73048.0,29.6253,29.6703,29.6253,29.6613,73048.0
2015-12-01 14:10:00,32.97,32.98,32.94,32.96,95514.0,29.6613,29.6703,29.6343,29.6523,95514.0
2015-12-01 14:20:00,32.96,33.0,32.96,32.97,196032.0,29.6523,29.6883,29.6523,29.6613,196032.0
2015-12-01 14:30:00,32.97,32.98,32.94,32.95,56302.0,29.6613,29.6703,29.6343,29.6433,56302.0
2015-12-01 14:40:00,32.95,33.03,32.93,33.0,146037.0,29.6433,29.7153,29.6253,29.6883,146037.0
2015-12-01 14:50:00,32.99,33.0,32.97,32.98,52787.0,29.6793,29.6883,29.6613,29.6703,52787.0
2015-12-01 15:00:00,32.98,33.01,32.95,33.0,107861.0,29.6703,29.6973,29.6433,29.6883,107861.0
2015-12-01 15:10:00,33.0,33.01,32.94,33.0,86003.0,29.6883,29.6973,29.6343,29.6883,86003.0
2015-12-01 15:20:00,33.0,33.06,32.99,33.04,196496.0,29.6883,29.7422,29.6793,29.7242,196496.0
2015-12-01 15:30:00,33.05,33.05,32.97,32.98,154572.0,29.7332,29.7332,29.6613,29.6703,154572.0
2015-12-01 15:40:00,32.99,33.01,32.95,32.97,227568.0,29.6793,29.6973,29.6433,29.6613,227568.0
2015-12-01 15:50:00,32.98,33.05,32.97,33.01,399282.0,29.6703,29.7332,29.6613,29.6973,399282.0
2015-12-02 09:30:00,33.01,33.1,32.88,33.0,162684.0,29.6973,29.7782,29.5803,29.6883,162684.0
2015-12-02 09:40:00,33.0,33.05,32.94,32.97,65306.0,29.6883,29.7332,29.6343,29.6613,65306.0
2015-12-02 09:50:00,32.97,32.99,32.86,32.94,46730.0,29.6613,29.6793,29.5623,29.6343,46730.0
2015-12-02 10:00:00,32.93,32.93,32.71,32.73,59459.0,29.6253,29.6253,29.4274,29.4454,59459.0
2015-12-02 10:10:00,32.73,32.83,32.7,32.76,62671.0,29.4454,29.5353,29.4184,29.4723,62671.0
2015-12-02 10:20:00,32.77,32.84,32.76,32.78,61084.0,29.4813,29.5443,29.4723,29.4903,61084.0
2015-12-02 10:30:00,32.77,32.82,32.71,32.82,27517.0,29.4813,29.5263,29.4274,29.5263,27517.0
2015-12-02 10:40:00,32.82,32.91,32.8,32.83,34928.0,29.5263,29.6073,29.5083,29.5353,34928.0
2015-12-02 10:50:00,32.83,32.88,32.8,32.83,61704.0,29.5353,29.5803,29.5083,29.5353,61704.0
2015-12-02 11:00:00,32.83,32.84,32.78,32.83,43130.0,29.5353,29.5443,29.4903,29.5353,43130.0
2015-12-02 11:10:00,32.84,32.9,32.82,32.88,51287.0,29.5443,29.5983,29.5263,29.5803,51287.0
2015-12-02 11:20:00,32.89,32.98,32.88,32.96,75844.0,29.5893,29.6703,29.5803,29.6523,75844.0
2015-12-02 11:30:00,32.97,32.97,32.86,32.86,83717.0,29.6613,29.6613,29.5623,29.5623,83717.0
2015-12-02 11:40:00,32.86,32.87,32.83,32.87,36909.0,29.5623,29.5713,29.5353,29.5713,36909.0
2015-12-02 11:50:00,32.86,32.86,32.78,32.81,33474.0,29.5623,29.5623,29.4903,29.5173,33474.0
2015-12-02 12:00:00,32.81,32.84,32.76,32.77,43255.0,29.5173,29.5443,29.4723,29.4813,43255.0
2015-12-02 12:10:00,32.77,32.79,32.75,32.77,30352.0,29.4813,29.4993,29.4634,29.4813,30352.0
2015-12-02 12:20:00,32.77,32.77,32.67,32.72,42452.0,29.4813,29.4813,29.3914,29.4364,42452.0
2015-12-02 12:30:00,32.72,32.78,32.7,32.75,36825.0,29.4364,29.4903,29.4184,29.4634,36825.0
2015-12-02 12:40:00,32.74,32.76,32.67,32.68,24719.0,29.4544,29.4723,29.3914,29.4004,24719.0
2015-12-02 12:50:00,32.67,32.69,32.59,32.59,29893.0,29.3914,29.4094,29.3194,29.3194,29893.0
2015-12-02 13:00:00,32.58,32.62,32.56,32.6,24250.0,29.3104,29.3464,29.2924,29.3284,24250.0
2015-12-02 13:10:00,32.6,32.66,32.59,32.62,22395.0,29.3284,29.3824,29.3194,29.3464,22395.0
2015-12-02 13:20:00,32.62,32.69,32.61,32.64,24748.0,29.3464,29.4094,29.3374,29.3644,24748.0
2015-12-02 13:30:00,32.65,32.66,32.58,32.59,50971.0,29.3734,29.3824,29.3104,29.3194,50971.0
2015-12-02 13:40:00,32.59,32.61,32.56,32.59,46679.0,29.3194,29.3374,29.2924,29.3194,46679.0
2015-12-02 13:50:00,32.59,32.6,32.51,32.53,51473.0,29.3194,29.3284,29.2474,29.2654,51473.0
2015-12-02 14:00:00,32.53,32.54,32.44,32.46,55286.0,29.2654,29.2744,29.1845,29.2025,55286.0
2015-12-02 14:10:00,32.46,32.47,32.4,32.44,33489.0,29.2025,29.2115,29.1485,29.1845,33489.0
2015-12-02 14:20:00,32.43,32.44,32.32,32.38,49131.0,29.1755,29.1845,29.0765,29.1305,49131.0
2015-12-02 14:30:00,32.37,32.44,32.36,32.38,47740.0,29.1215,29.1845,29.1125,29.1305,47740.0
2015-12-02 14:40:00,32.38,32.38,32.24,32.25,71803.0,29.1305,29.1305,29.0045,29.0135,71803.0
2015-12-02 14:50:00,32.25,32.28,32.09,32.15,157078.0,29.0135,29.0405,28.8696,28.9236,157078.0
2015-12-02 15:00:00,32.16,32.23,32.16,32.17,80636.0,28.9326,28.9955,28.9326,28.9416,80636.0
2015-12-02 15:10:00,32.17,32.28,32.16,32.28,95503.0,28.9416,29.0405,28.9326,29.0405,95503.0
2015-12-02 15:20:00,32.27,32.35,32.26,32.32,70765.0,29.0315,29.1035,29.0225,29.0765,70765.0
2015-12-02 15:30:00,32.32,32.38,32.3,32.38,89394.0,29.0765,29.1305,29.0585,29.1305,89394.0
2015-12-02 15:40:00,32.38,32.4,32.29,32.3,141445.0,29.1305,29.1485,29.0495,29.0585,141445.0
2015-12-02 15:50:00,32.3,32.34,32.29,32.31,309314.0,29.0585,29.0945,29.0495,29.0675,309314.0
2015-12-03 09:30:00,32.42,32.55,32.21,32.25,228880.0,29.1665,29.2834,28.9775,29.0135,228880.0
2015-12-03 09:40:00,32.24,32.32,32.03,32.07,134668.0,29.0045,29.0765,28.8156,28.8516,134668.0
2015-12-03 09:50:00,32.07,32.28,32.07,32.19,44379.0,28.8516,29.0405,28.8516,28.9596,44379.0
2015-12-03 10:00:00,32.19,32.23,32.05,32.09,108530.0,28.9596,28.9955,28.8336,28.8696,108530.0
2015-12-03 10:10:00,32.08,32.14,32.04,32.08,92907.0,28.8606,28.9146,28.8246,28.8606,92907.0
2015-12-03 10:20:00,32.07,32.08,31.94,32.02,57360.0,28.8516,28.8606,28.7346,28.8066,57360.0
2015-12-03 10:30:00,32.0,32.12,31.97,31.98,50556.0,28.7886,28.8966,28.7616,28.7706,50556.0
2015-12-03 10:40:00,31.98,32.14,31.97,32.14,48189.0,28.7706,28.9146,28.7616,28.9146,48189.0
2015-12-03 10:50:00,32.14,32.15,32.07,32.07,23857.0,28.9146,28.9236,28.8516,28.8516,23857.0
2015-12-03 11:00:00,32.08,32.21,32.05,32.2,33809.0,28.8606,28.9775,28.8336,28.9685,33809.0
2015-12-03 11:10:00,32.2,32.21,32.15,32.19,43879.0,28.9685,28.9775,28.9236,28.9596,43879.0
2015-12-03 11:20:00,32.2,32.22,32.14,32.16,28399.0,28.9685,28.9865,28.9146,28.9326,28399.0
2015-12-03 11:30:00,32.16,32.16,32.03,32.03,45730.0,28.9326,28.9326,28.8156,28.8156,45730.0
2015-12-03 11:40:00,32.03,32.07,31.98,32.05,32044.0,28.8156,28.8516,28.7706,28.8336,32044.0
2015-12-03 11:50:00,32.05,32.11,32.04,32.1,29921.0,28.8336,28.8876,28.8246,28.8786,29921.0
2015-12-03 12:00:00,32.11,32.12,32.03,32.03,28763.0,28.8876,28.8966,28.8156,28.8156,28763.0
2015-12-03 12:10:00,32.03,32.04,31.95,31.95,29216.0,28.8156,28.8246,28.7436,28.7436,29216.0
2015-12-03 12:20:00,31.94,31.95,31.81,31.85,30075.0,28.7346,28.7436,28.6177,28.6537,30075.0
2015-12-03 12:30:00,31.84,31.92,31.83,31.88,81960.0,28.6447,28.7166,28.6357,28.6807,81960.0
2015-12-03 12:40:00,31.88,32.0,31.88,31.98,55847.0,28.6807,28.7886,28.6807,28.7706,55847.0
2015-12-03 12:50:00,31.99,32.04,31.97,31.98,51380.0,28.7796,28.8246,28.7616,28.7706,51380.0
2015-12-03 13:00:00,31.97,31.98,31.92,31.97,64121.0,28.7616,28.7706,28.7166,28.7616,64121.0
2015-12-03 13:10:00,31.96,32.03,31.93,32.02,47242.0,28.7526,28.8156,28.7256,28.8066,47242.0
2015-12-03 13:20:00,32.02,32.11,32.0,32.03,59421.0,28.8066,28.8876,28.7886,28.8156,59421.0
2015-12-03 13:30:00,32.03,32.03,31.95,31.95,40626.0,28.8156,28.8156,28.7436,28.7436,40626.0
2015-12-03 13:40:00,31.95,31.96,31.77,31.78,54067.0,28.7436,28.7526,28.5817,28.5907,54067.0
2015-12-03 13:50:00,31.78,31.81,31.76,31.77,38599.0,28.5907,28.6177,28.5727,28.5817,38599.0
2015-12-03 14:00:00,31.77,31.77,31.6,31.7,86084.0,28.5817,28.5817,28.4288,28.5187,86084.0
2015-12-03 14:10:00,31.7,31.83,31.69,31.81,57018.0,28.5187,28.6357,28.5097,28.6177,57018.0
2015-12-03 14:20:00,31.82,31.82,31.54,31.56,80846.0,28.6267,28.6267,28.3748,28.3928,80846.0
2015-12-03 14:30:00,31.57,31.57,31.46,31.53,107624.0,28.4018,28.4018,28.3028,28.3658,107624.0
2015-12-03 14:40:00,31.54,31.56,31.49,31.56,79883.0,28.3748,28.3928,28.3298,28.3928,79883.0
2015-12-03 14:50:00,31.56,31.74,31.56,31.72,65606.0,28.3928,28.5547,28.3928,28.5367,65606.0
2015-12-03 15:00:00,31.72,31.73,31.65,31.69,77218.0,28.5367,28.5457,28.4737,28.5097,77218.0
2015-12-03 15:10:00,31.69,31.73,31.65,31.66,56416.0,28.5097,28.5457,28.4737,28.4827,56416.0
2015-12-03 15:20:00,31.66,31.72,31.63,31.68,62838.0,28.4827,28.5367,28.4558,28.5007,62838.0
2015-12-03 15:30:00,31.67,31.77,31.58,31.75,140153.0,28.4917,28.5817,28.4108,28.5637,140153.0
2015-12-03 15:40:00,31.74,31.75,31.65,31.72,196837.0,28.5547,28.5637,28.4737,28.5367,196837.0
2015-12-03 15:50:00,31.71,31.73,31.64,31.67,737121.0,28.5277,28.5457,28.4647,28.4917,737121.0
2015-12-04 09:30:00,31.65,31.87,31.63,31.85,292966.0,28.4737,28.6717,28.4558,28.6537,292966.0
2015-12-04 09:40:00,31.85,32.33,31.83,32.27,87764.0,28.6537,29.0855,28.6357,29.0315,87764.0
2015-12-04 09:50:00,32.3,32.35,32.18,32.2,71949.0,29.0585,29.1035,28.9506,28.9685,71949.0
2015-12-04 10:00:00,32.21,32.25,32.11,32.18,66510.0,28.9775,29.0135,28.8876,28.9506,66510.0
2015-12-04 10:10:00,32.18,32.22,32.14,32.2,84295.0,28.9506,28.9865,28.9146,28.9685,84295.0
2015-12-04 10:20:00,32.2,32.24,32.18,32.19,59214.0,28.9685,29.0045,28.9506,28.9596,59214.0
2015-12-04 10:30:00,32.2,32.36,32.17,32.33,63603.0,28.9685,29.1125,28.9416,29.0855,63603.0
2015-12-04 10:40:00,32.34,32.37,32.18,32.2,84952.0,29.0945,29.1215,28.9506,28.9685,84952.0
2015-12-04 10:50:00,32.22,32.31,32.21,32.25,82315.0,28.9865,29.0675,28.9775,29.0135,82315.0
2015-12-04 11:00:00,32.24,32.29,32.19,32.2,30652.0,29.0045,29.0495,28.9596,28.9685,30652.0
2015-12-04 11:10:00,32.2,32.26,32.18,32.23,38798.0,28.9685,29.0225,28.9506,28.9955,38798.0
2015-12-04 11:20:00,32.23,32.28,32.2,32.22,27478.0,28.9955,29.0405,28.9685,28.9865,27478.0
2015-12-04 11:30:00,32.21,32.26,32.18,32.25,92293.0,28.9775,29.0225,28.9506,29.0135,92293.0
2015-12-04 11:40:00,32.24,32.26,32.18,32.22,26525.0,29.0045,29.0225,28.9506,28.9865,26525.0
2015-12-04 11:50:00,32.23,32.31,32.23,32.29,53475.0,28.9955,29.0675,28.9955,29.0495,53475.0
2015-12-04 12:00:00,32.29,32.41,32.29,32.39,96828.0,29.0495,29.1575,29.0495,29.1395,96828.0
2015-12-04 12:10:00,32.39,32.46,32.39,32.4,27784.0,29.1395,29.2025,29.1395,29.1485,27784.0
2015-12-04 12:20:00,32.39,32.45,32.39,32.4,33178.0,29.1395,29.1935,29.1395,29.1485,33178.0
2015-12-04 12:30:00,32.41,32.59,32.4,32.58,41751.0,29.1575,29.3194,29.1485,29.3104,41751.0
2015-12-04 12:40:00,32.58,32.6,32.53,32.53,39352.0,29.3104,29.3284,29.2654,29.2654,39352.0
2015-12-04 12:50:00,32.54,32.59,32.53,32.58,48855.0,29.2744,29.3194,29.2654,29.3104,48855.0
2015-12-04 13:00:00,32.58,32.75,32.57,32.71,124622.0,29.3104,29.4634,29.3014,29.4274,124622.0
2015-12-04 13:10:00,32.7,32.81,32.69,32.79,77438.0,29.4184,29.5173,29.4094,29.4993,77438.0
2015-12-04 13:20:00,32.8,32.82,32.66,32.69,72224.0,29.5083,29.5263,29.3824,29.4094,72224.0
2015-12-04 13:30:00,32.69,32.76,32.68,32.76,26118.0,29.4094,29.4723,29.4004,29.4723,26118.0
2015-12-04 13:40:00,32.76,32.83,32.76,32.81,43636.0,29.4723,29.5353,29.4723,29.5173,43636.0
2015-12-04 13:50:00,32.82,32.86,32.8,32.82,47351.0,29.5263,29.5623,29.5083,29.5263,47351.0
2015-12-04 14:00:00,32.83,32.86,32.81,32.83,81325.0,29.5353,29.5623,29.5173,29.5353,81325.0
2015-12-04 14:10:00,32.84,32.84,32.79,32.79,70706.0,29.5443,29.5443,29.4993,29.4993,70706.0
2015-12-04 14:20:00,32.79,32.81,32.76,32.81,76262.0,29.4993,29.5173,29.4723,29.5173,76262.0
2015-12-04 14:30:00,32.8,32.87,32.79,32.84,49604.0,29.5083,29.5713,29.4993,29.5443,49604.0
2015-12-04 14:40:00,32.84,32.89,32.82,32.88,98004.0,29.5443,29.5893,29.5263,29.5803,98004.0
2015-12-04 14:50:00,32.88,32.9,32.83,32.88,60398.0,29.5803,29.5983,29.5353,29.5803,60398.0
2015-12-04 15:00:00,32.88,32.89,32.83,32.88,52757.0,29.5803,29.5893,29.5353,29.5803,52757.0
2015-12-04 15:10:00,32.88,32.92,32.86,32.88,113759.0,29.5803,29.6163,29.5623,29.5803,113759.0
2015-12-04 15:20:00,32.89,32.9,32.8,32.85,131242.0,29.5893,29.5983,29.5083,29.5533,131242.0
2015-12-04 15:30:00,32.86,32.87,32.82,32.87,156892.0,29.5623,29.5713,29.5263,29.5713,156892.0
2015-12-04 15:40:00,32.87,32.96,32.86,32.95,248213.0,29.5713,29.6523,29.5623,29.6433,248213.0
2015-12-04 15:50:00,32.96,32.99,32.95,32.99,492065.0,29.6523,29.6793,29.6433,29.6793,492065.0
2015-12-07 09:30:00,32.84,32.94,32.77,32.86,161213.0,29.5443,29.6343,29.4813,29.5623,161213.0
2015-12-07 09:40:00,32.86,32.94,32.81,32.85,122015.0,29.5623,29.6343,29.5173,29.5533,122015.0
2015-12-07 09:50:00,32.85,32.85,32.7,32.75,66265.0,29.5533,29.5533,29.4184,29.4634,66265.0
2015-12-07 10:00:00,32.76,32.96,32.76,32.96,89119.0,29.4723,29.6523,29.4723,29.6523,89119.0
2015-12-07 10:10:00,32.96,33.07,32.91,33.04,126906.0,29.6523,29.7512,29.6073,29.7242,126906.0
2015-12-07 10:20:00,33.03,33.03,32.88,32.93,101541.0,29.7153,29.7153,29.5803,29.6253,101541.0
2015-12-07 10:30:00,32.92,32.92,32.82,32.86,44957.0,29.6163,29.6163,29.5263,29.5623,44957.0
2015-12-07 10:40:00,32.86,32.89,32.72,32.75,62344.0,29.5623,29.5893,29.4364,29.4634,62344.0
2015-12-07 10:50:00,32.75,32.82,32.72,32.81,72659.0,29.4634,29.5263,29.4364,29.5173,72659.0
2015-12-07 11:00:00,32.81,32.86,32.78,32.84,208243.0,29.5173,29.5623,29.4903,29.5443,208243.0
2015-12-07 11:10:00,32.83,32.85,32.79,32.81,47696.0,29.5353,29.5533,29.4993,29.5173,47696.0
2015-12-07 11:20:00,32.81,32.82,32.73,32.76,50054.0,29.5173,29.5263,29.4454,29.4723,50054.0
2015-12-07 11:30:00,32.75,32.93,32.75,32.93,62847.0,29.4634,29.6253,29.4634,29.6253,62847.0
2015-12-07 11:40:00,32.94,32.97,32.9,32.94,64909.0,29.6343,29.6613,29.5983,29.6343,64909.0
2015-12-07 11:50:00,32.95,33.02,32.94,32.99,145354.0,29.6433,29.7063,29.6343,29.6793,145354.0
2015-12-07 12:00:00,32.99,33.0,32.95,32.99,38421.0,29.6793,29.6883,29.6433,29.6793,38421.0
2015-12-07 12:10:00,32.98,33.03,32.98,33.02,77111.0,29.6703,29.7153,29.6703,29.7063,77111.0
2015-12-07 12:20:00,33.01,33.06,32.99,33.03,58559.0,29.6973,29.7422,29.6793,29.7153,58559.0
2015-12-07 12:30:00,33.04,33.04,32.93,32.95,29589.0,29.7242,29.7242,29.6253,29.6433,29589.0
2015-12-07 12:40:00,32.95,32.95,32.85,32.89,31506.0,29.6433,29.6433,29.5533,29.5893,31506.0
2015-12-07 12:50:00,32.88,32.9,32.83,32.88,43208.0,29.5803,29.5983,29.5353,29.5803,43208.0
2015-12-07 13:00:00,32.88,33.0,32.82,32.99,56452.0,29.5803,29.6883,29.5263,29.6793,56452.0
2015-12-07 13:10:00,33.0,33.0,32.88,32.93,76438.0,29.6883,29.6883,29.5803,29.6253,76438.0
2015-12-07 13:20:00,32.92,32.95,32.9,32.94,46222.0,29.6163,29.6433,29.5983,29.6343,46222.0
2015-12-07 13:30:00,32.93,32.95,32.9,32.91,50851.0,29.6253,29.6433,29.5983,29.6073,50851.0
2015-12-07 13:40:00,32.9,32.91,32.79,32.81,39012.0,29.5983,29.6073,29.4993,29.5173,39012.0
2015-12-07 13:50:00,32.79,32.79,32.7,32.78,30609.0,29.4993,29.4993,29.4184,29.4903,30609.0
2015-12-07 14:00:00,32.78,32.87,32.77,32.86,35325.0,29.4903,29.5713,29.4813,29.5623,35325.0
2015-12-07 14:10:00,32.86,32.89,32.83,32.89,69504.0,29.5623,29.5893,29.5353,29.5893,69504.0
2015-12-07 14:20:00,32.89,32.96,32.87,32.95,84102.0,29.5893,29.6523,29.5713,29.6433,84102.0
2015-12-07 14:30:00,32.95,32.97,32.87,32.91,61150.0,29.6433,29.6613,29.5713,29.6073,61150.0
2015-12-07 14:40:00,32.91,32.92,32.85,32.85,63463.0,29.6073,29.6163,29.5533,29.5533,63463.0
2015-12-07 14:50:00,32.85,32.89,32.81,32.83,111069.0,29.5533,29.5893,29.5173,29.5353,111069.0
2015-12-07 15:00:00,32.83,32.85,32.81,32.83,80968.0,29.5353,29.5533,29.5173,29.5353,80968.0
2015-12-07 15:10:00,32.84,32.89,32.82,32.89,135254.0,29.5443,29.5893,29.5263,29.5893,135254.0
2015-12-07 15:20:00,32.89,32.93,32.87,32.91,112323.0,29.5893,29.6253,29.5713,29.6073,112323.0
2015-12-07 15:30:00,32.91,32.92,32.86,32.9,115549.0,29.6073,29.6163,29.5623,29.5983,115549.0
2015-12-07 15:40:00,32.9,32.98,32.88,32.97,255167.0,29.5983,29.6703,29.5803,29.6613,255167.0
2015-12-07 15:50:00,32.97,33.01,32.9,32.92,547596.0,29.6613,29.6973,29.5983,29.6163,547596.0
2015-12-08 09:30:00,32.4,32.6,32.36,32.6,168960.0,29.1485,29.3284,29.1125,29.3284,168960.0
2015-12-08 09:40:00,32.6,32.71,32.52,32.53,143657.0,29.3284,29.4274,29.2564,29.2654,143657.0
2015-12-08 09:50:00,32.52,32.53,32.39,32.4,91579.0,29.2564,29.2654,29.1395,29.1485,91579.0
2015-12-08 10:00:00,32.41,32.51,32.38,32.39,78585.0,29.1575,29.2474,29.1305,29.1395,78585.0
2015-12-08 10:10:00,32.38,32.51,32.35,32.36,33931.0,29.1305,29.2474,29.1035,29.1125,33931.0
2015-12-08 10:20:00,32.37,32.5,32.36,32.48,60068.0,29.1215,29.2384,29.1125,29.2204,60068.0
2015-12-08 10:30:00,32.48,32.56,32.43,32.54,67156.0,29.2204,29.2924,29.1755,29.2744,67156.0
2015-12-08 10:40:00,32.54,32.6,32.5,32.51,35298.0,29.2744,29.3284,29.2384,29.2474,35298.0
2015-12-08 10:50:00,32.53,32.61,32.52,32.57,26011.0,29.2654,29.3374,29.2564,29.3014,26011.0
2015-12-08 11:00:00,32.58,32.7,32.56,32.68,50935.0,29.3104,29.4184,29.2924,29.4004,50935.0
2015-12-08 11:10:00,32.68,32.72,32.45,32.69,195569.0,29.4004,29.4364,29.1935,29.4094,195569.0
2015-12-08 11:20:00,32.69,32.74,32.62,32.62,83938.0,29.4094,29.4544,29.3464,29.3464,83938.0
2015-12-08 11:30:00,32.62,32.65,32.43,32.45,40843.0,29.3464,29.3734,29.1755,29.1935,40843.0
2015-12-08 11:40:00,32.45,32.46,32.4,32.44,27106.0,29.1935,29.2025,29.1485,29.1845,27106.0
2015-12-08 11:50:00,32.44,32.44,32.34,32.39,39884.0,29.1845,29.1845,29.0945,29.1395,39884.0
2015-12-08 12:00:00,32.39,32.39,32.21,32.23,71871.0,29.1395,29.1395,28.9775,28.9955,71871.0
2015-12-08 12:10:00,32.22,32.26,32.17,32.21,27628.0,28.9865,29.0225,28.9416,28.9775,27628.0
2015-12-08 12:20:00,32.21,32.26,32.21,32.23,28948.0,28.9775,29.0225,28.9775,28.9955,28948.0
2015-12-08 12:30:00,32.23,32.23,32.09,32.11,52685.0,28.9955,28.9955,28.8696,28.8876,52685.0
2015-12-08 12:40:00,32.11,32.16,32.08,32.12,49590.0,28.8876,28.9326,28.8606,28.8966,49590.0
2015-12-08 12:50:00,32.13,32.22,32.1,32.18,22266.0,28.9056,28.9865,28.8786,28.9506,22266.0
2015-12-08 13:00:00,32.19,32.21,32.1,32.12,23762.0,28.9596,28.9775,28.8786,28.8966,23762.0
2015-12-08 13:10:00,32.13,32.2,32.05,32.06,60929.0,28.9056,28.9685,28.8336,28.8426,60929.0
2015-12-08 13:20:00,32.05,32.15,32.05,32.12,95070.0,28.8336,28.9236,28.8336,28.8966,95070.0
2015-12-08 13:30:00,32.14,32.19,32.14,32.18,52678.0,28.9146,28.9596,28.9146,28.9506,52678.0
2015-12-08 13:40:00,32.18,32.24,32.16,32.21,68675.0,28.9506,29.0045,28.9326,28.9775,68675.0
2015-12-08 13:50:00,32.21,32.35,32.18,32.34,67926.0,28.9775,29.1035,28.9506,29.0945,67926.0
2015-12-08 14:00:00,32.34,32.49,32.34,32.49,90946.0,29.0945,29.2294,29.0945,29.2294,90946.0
2015-12-08 14:10:00,32.49,32.5,32.4,32.43,61214.0,29.2294,29.2384,29.1485,29.1755,61214.0
2015-12-08 14:20:00,32.43,32.43,32.36,32.4,67763.0,29.1755,29.1755,29.1125,29.1485,67763.0
2015-12-08 14:30:00,32.41,32.42,32.32,32.35,53533.0,29.1575,29.1665,29.0765,29.1035,53533.0
2015-12-08 14:40:00,32.35,32.39,32.29,32.35,57687.0,29.1035,29.1395,29.0495,29.1035,57687.0
2015-12-08 14:50:00,32.36,32.39,32.31,32.33,58552.0,29.1125,29.1395,29.0675,29.0855,58552.0
2015-12-08 15:00:00,32.33,32.4,32.28,32.4,66895.0,29.0855,29.1485,29.0405,29.1485,66895.0
2015-12-08 15:10:00,32.4,32.42,32.34,32.36,99196.0,29.1485,29.1665,29.0945,29.1125,99196.0
2015-12-08 15:20:00,32.35,32.43,32.33,32.36,98584.0,29.1035,29.1755,29.0855,29.1125,98584.0
2015-12-08 15:30:00,32.36,32.46,32.34,32.44,183205.0,29.1125,29.2025,29.0945,29.1845,183205.0
2015-12-08 15:40:00,32.44,32.48,32.38,32.47,224239.0,29.1845,29.2204,29.1305,29.2115,224239.0
2015-12-08 15:50:00,32.48,32.52,32.47,32.48,529647.0,29.2204,29.2564,29.2115,29.2204,529647.0
2015-12-09 09:30:00,32.21,32.57,32.21,32.54,96730.0,28.9775,29.3014,28.9775,29.2744,96730.0
2015-12-09 09:40:00,32.56,32.65,32.5,32.59,81323.0,29.2924,29.3734,29.2384,29.3194,81323.0
2015-12-09 09:50:00,32.6,32.63,32.49,32.55,40696.0,29.3284,29.3554,29.2294,29.2834,40696.0
2015-12-09 10:00:00,32.56,32.61,32.51,32.59,69230.0,29.2924,29.3374,29.2474,29.3194,69230.0
2015-12-09 10:10:00,32.6,32.67,32.45,32.49,54769.0,29.3284,29.3914,29.1935,29.2294,54769.0
2015-12-09 10:20:00,32.47,32.53,32.4,32.4,35050.0,29.2115,29.2654,29.1485,29.1485,35050.0
2015-12-09 10:30:00,32.41,32.65,32.41,32.58,73450.0,29.1575,29.3734,29.1575,29.3104,73450.0
2015-12-09 10:40:00,32.58,32.58,32.41,32.43,61381.0,29.3104,29.3104,29.1575,29.1755,61381.0
2015-12-09 10:50:00,32.42,32.43,32.37,32.42,55981.0,29.1665,29.1755,29.1215,29.1665,55981.0
2015-12-09 11:00:00,32.43,32.44,32.32,32.35,53804.0,29.1755,29.1845,29.0765,29.1035,53804.0
2015-12-09 11:10:00,32.35,32.41,32.29,32.38,51975.0,29.1035,29.1575,29.0495,29.1305,51975.0
2015-12-09 11:20:00,32.37,32.43,32.28,32.29,34314.0,29.1215,29.1755,29.0405,29.0495,34314.0
2015-12-09 11:30:00,32.3,32.34,32.2,32.24,39187.0,29.0585,29.0945,28.9685,29.0045,39187.0
2015-12-09 11:40:00,32.25,32.28,31.98,32.02,56089.0,29.0135,29.0405,28.7706,28.8066,56089.0
2015-12-09 11:50:00,32.02,32.08,31.97,32.0,42247.0,28.8066,28.8606,28.7616,28.7886,42247.0
2015-12-09 12:00:00,31.99,32.09,31.97,31.98,80599.0,28.7796,28.8696,28.7616,28.7706,80599.0
2015-12-09 12:10:00,31.98,31.99,31.81,31.84,65426.0,28.7706,28.7796,28.6177,28.6447,65426.0
2015-12-09 12:20:00,31.84,31.86,31.74,31.77,32832.0,28.6447,28.6627,28.5547,28.5817,32832.0
2015-12-09 12:30:00,31.75,31.77,31.64,31.64,32910.0,28.5637,28.5817,28.4647,28.4647,32910.0
2015-12-09 12:40:00,31.65,31.7,31.56,31.66,94440.0,28.4737,28.5187,28.3928,28.4827,94440.0
2015-12-09 12:50:00,31.68,31.7,31.57,31.58,45466.0,28.5007,28.5187,28.4018,28.4108,45466.0
2015-12-09 13:00:00,31.58,31.76,31.57,31.75,83836.0,28.4108,28.5727,28.4018,28.5637,83836.0
2015-12-09 13:10:00,31.75,31.79,31.7,31.71,47386.0,28.5637,28.5997,28.5187,28.5277,47386.0
2015-12-09 13:20:00,31.72,31.76,31.67,31.72,43169.0,28.5367,28.5727,28.4917,28.5367,43169.0
2015-12-09 13:30:00,31.73,31.73,31.64,31.72,21554.0,28.5457,28.5457,28.4647,28.5367,21554.0
2015-12-09 13:40:00,31.73,31.75,31.64,31.72,45371.0,28.5457,28.5637,28.4647,28.5367,45371.0
2015-12-09 13:50:00,31.72,31.84,31.7,31.81,117383.0,28.5367,28.6447,28.5187,28.6177,117383.0
2015-12-09 14:00:00,31.81,31.88,31.81,31.88,165509.0,28.6177,28.6807,28.6177,28.6807,165509.0
2015-12-09 14:10:00,31.88,31.91,31.85,31.86,82994.0,28.6807,28.7077,28.6537,28.6627,82994.0
2015-12-09 14:20:00,31.86,31.91,31.85,31.89,152786.0,28.6627,28.7077,28.6537,28.6897,152786.0
2015-12-09 14:30:00,31.9,31.93,31.85,31.89,60814.0,28.6987,28.7256,28.6537,28.6897,60814.0
2015-12-09 14:40:00,31.88,31.89,31.84,31.87,142368.0,28.6807,28.6897,28.6447,28.6717,142368.0
2015-12-09 14:50:00,31.87,31.96,31.83,31.94,183419.0,28.6717,28.7526,28.6357,28.7346,183419.0
2015-12-09 15:00:00,31.94,31.94,31.87,31.92,52119.0,28.7346,28.7346,28.6717,28.7166,52119.0
2015-12-09 15:10:00,31.91,31.93,31.84,31.85,55507.0,28.7077,28.7256,28.6447,28.6537,55507.0
2015-12-09 15:20:00,31.85,31.95,31.84,31.9,64763.0,28.6537,28.7436,28.6447,28.6987,64763.0
2015-12-09 15:30:00,31.91,31.99,31.89,31.92,162994.0,28.7077,28.7796,28.6897,28.7166,162994.0
2015-12-09 15:40:00,31.92,31.96,31.86,31.88,246311.0,28.7166,28.7526,28.6627,28.6807,246311.0
2015-12-09 15:50:00,31.88,31.91,31.83,31.85,435540.0,28.6807,28.7077,28.6357,28.6537,435540.0
2015-12-10 09:30:00,32.05,32.22,31.92,32.2,93352.0,28.8336,28.9865,28.7166,28.9685,93352.0
2015-12-10 09:40:00,32.2,32.39,32.18,32.28,114886.0,28.9685,29.1395,28.9506,29.0405,114886.0
2015-12-10 09:50:00,32.27,32.37,32.26,32.34,140587.0,29.0315,29.1215,29.0225,29.0945,140587.0
2015-12-10 10:00:00,32.33,32.37,32.16,32.18,65526.0,29.0855,29.1215,28.9326,28.9506,65526.0
2015-12-10 10:10:00,32.16,32.26,32.12,32.23,89628.0,28.9326,29.0225,28.8966,28.9955,89628.0
2015-12-10 10:20:00,32.23,32.29,32.2,32.21,121079.0,28.9955,29.0495,28.9685,28.9775,121079.0
2015-12-10 10:30:00,32.21,32.33,32.21,32.33,61101.0,28.9775,29.0855,28.9775,29.0855,61101.0
2015-12-10 10:40:00,32.33,32.41,32.3,32.34,91953.0,29.0855,29.1575,29.0585,29.0945,91953.0
2015-12-10 10:50:00,32.34,32.34,32.19,32.22,116976.0,29.0945,29.0945,28.9596,28.9865,116976.0
2015-12-10 11:00:00,32.22,32.27,32.17,32.17,56731.0,28.9865,29.0315,28.9416,28.9416,56731.0
2015-12-10 11:10:00,32.18,32.21,32.16,32.2,77752.0,28.9506,28.9775,28.9326,28.9685,77752.0
2015-12-10 11:20:00,32.2,32.24,32.18,32.18,41269.0,28.9685,29.0045,28.9506,28.9506,41269.0
2015-12-10 11:30:00,32.18,32.2,32.12,32.14,159372.0,28.9506,28.9685,28.8966,28.9146,159372.0
2015-12-10 11:40:00,32.15,32.24,32.14,32.23,78990.0,28.9236,29.0045,28.9146,28.9955,78990.0
2015-12-10 11:50:00,32.23,32.23,32.13,32.18,110688.0,28.9955,28.9955,28.9056,28.9506,110688.0
2015-12-10 12:00:00,32.19,32.33,32.16,32.26,56457.0,28.9596,29.0855,28.9326,29.0225,56457.0
2015-12-10 12:10:00,32.26,32.26,32.2,32.21,29833.0,29.0225,29.0225,28.9685,28.9775,29833.0
2015-12-10 12:20:00,32.22,32.3,32.21,32.26,53539.0,28.9865,29.0585,28.9775,29.0225,53539.0
2015-12-10 12:30:00,32.26,32.29,32.21,32.23,52515.0,29.0225,29.0495,28.9775,28.9955,52515.0
2015-12-10 12:40:00,32.23,32.27,32.2,32.23,38549.0,28.9955,29.0315,28.9685,28.9955,38549.0
2015-12-10 12:50:00,32.24,32.32,32.2,32.32,31830.0,29.0045,29.0765,28.9685,29.0765,31830.0
2015-12-10 13:00:00,32.32,32.33,32.28,32.33,21015.0,29.0765,29.0855,29.0405,29.0855,21015.0
2015-12-10 13:10:00,32.33,32.34,32.29,32.31,39444.0,29.0855,29.0945,29.0495,29.0675,39444.0
2015-12-10 13:20:00,32.32,32.38,32.32,32.36,42744.0,29.0765,29.1305,29.0765,29.1125,42744.0
2015-12-10 13:30:00,32.35,32.42,32.35,32.37,33146.0,29.1035,29.1665,29.1035,29.1215,33146.0
2015-12-10 13:40:00,32.37,32.37,32.3,32.37,39389.0,29.1215,29.1215,29.0585,29.1215,39389.0
2015-12-10 13:50:00,32.38,32.41,32.36,32.4,35388.0,29.1305,29.1575,29.1125,29.1485,35388.0
2015-12-10 14:00:00,32.4,32.49,32.39,32.47,47538.0,29.1485,29.2294,29.1395,29.2115,47538.0
2015-12-10 14:10:00,32.47,32.5,32.41,32.48,43229.0,29.2115,29.2384,29.1575,29.2204,43229.0
2015-12-10 14:20:00,32.49,32.59,32.48,32.59,44196.0,29.2294,29.3194,29.2204,29.3194,44196.0
2015-12-10 14:30:00,32.59,32.6,32.52,32.58,38037.0,29.3194,29.3284,29.2564,29.3104,38037.0
2015-12-10 14:40:00,32.58,32.64,32.56,32.56,41430.0,29.3104,29.3644,29.2924,29.2924,41430.0
2015-12-10 14:50:00,32.56,32.56,32.5,32.52,63861.0,29.2924,29.2924,29.2384,29.2564,63861.0
2015-12-10 15:00:00,32.51,32.52,32.4,32.41,55715.0,29.2474,29.2564,29.1485,29.1575,55715.0
2015-12-10 15:10:00,32.41,32.42,32.34,32.35,67159.0,29.1575,29.1665,29.0945,29.1035,67159.0
2015-12-10 15:20:00,32.36,32.38,32.31,32.38,50880.0,29.1125,29.1305,29.0675,29.1305,50880.0
2015-12-10 15:30:00,32.37,32.42,32.32,32.4,86635.0,29.1215,29.1665,29.0765,29.1485,86635.0
2015-12-10 15:40:00,32.39,32.43,32.33,32.37,159646.0,29.1395,29.1755,29.0855,29.1215,159646.0
2015-12-10 15:50:00,32.36,32.38,32.29,32.35,195074.0,29.1125,29.1305,29.0495,29.1035,195074.0
2015-12-11 09:30:00,31.9,32.1,31.77,32.02,111093.0,28.6987,28.8786,28.5817,28.8066,111093.0
2015-12-11 09:40:00,32.05,32.1,31.79,31.8,121381.0,28.8336,28.8786,28.5997,28.6087,121381.0
2015-12-11 09:50:00,31.81,31.85,31.68,31.75,68802.0,28.6177,28.6537,28.5007,28.5637,68802.0
2015-12-11 10:00:00,31.75,32.04,31.72,31.9,117449.0,28.5637,28.8246,28.5367,28.6987,117449.0
2015-12-11 10:10:00,31.91,32.06,31.9,32.06,238934.0,28.7077,28.8426,28.6987,28.8426,238934.0
2015-12-11 10:20:00,32.05,32.17,32.0,32.14,156363.0,28.8336,28.9416,28.7886,28.9146,156363.0
2015-12-11 10:30:00,32.12,32.2,32.07,32.15,104880.0,28.8966,28.9685,28.8516,28.9236,104880.0
2015-12-11 10:40:00,32.16,32.2,32.1,32.19,67718.0,28.9326,28.9685,28.8786,28.9596,67718.0
2015-12-11 10:50:00,32.19,32.2,32.1,32.13,52365.0,28.9596,28.9685,28.8786,28.9056,52365.0
2015-12-11 11:00:00,32.12,32.18,32.07,32.14,60501.0,28.8966,28.9506,28.8516,28.9146,60501.0
2015-12-11 11:10:00,32.13,32.19,32.07,32.15,69317.0,28.9056,28.9596,28.8516,28.9236,69317.0
2015-12-11 11:20:00,32.14,32.15,32.04,32.05,37092.0,28.9146,28.9236,28.8246,28.8336,37092.0
2015-12-11 11:30:00,32.05,32.07,31.95,32.04,82073.0,28.8336,28.8516,28.7436,28.8246,82073.0
2015-12-11 11:40:00,32.04,32.12,32.04,32.08,40735.0,28.8246,28.8966,28.8246,28.8606,40735.0
2015-12-11 11:50:00,32.07,32.08,31.99,32.0,34885.0,28.8516,28.8606,28.7796,28.7886,34885.0
2015-12-11 12:00:00,32.0,32.04,31.96,31.96,60592.0,28.7886,28.8246,28.7526,28.7526,60592.0
2015-12-11 12:10:00,31.96,31.98,31.88,31.91,43417.0,28.7526,28.7706,28.6807,28.7077,43417.0
2015-12-11 12:20:00,31.92,31.99,31.9,31.93,63037.0,28.7166,28.7796,28.6987,28.7256,63037.0
2015-12-11 12:30:00,31.94,31.98,31.92,31.96,41307.0,28.7346,28.7706,28.7166,28.7526,41307.0
2015-12-11 12:40:00,31.95,31.98,31.91,31.94,68791.0,28.7436,28.7706,28.7077,28.7346,68791.0
2015-12-11 12:50:00,31.94,31.95,31.87,31.95,22011.0,28.7346,28.7436,28.6717,28.7436,22011.0
2015-12-11 13:00:00,31.96,32.03,31.95,31.99,61327.0,28.7526,28.8156,28.7436,28.7796,61327.0
2015-12-11 13:10:00,32.0,32.1,32.0,32.08,44522.0,28.7886,28.8786,28.7886,28.8606,44522.0
2015-12-11 13:20:00,32.09,32.09,31.99,32.0,38853.0,28.8696,28.8696,28.7796,28.7886,38853.0
2015-12-11 13:30:00,31.99,32.03,31.96,32.03,49914.0,28.7796,28.8156,28.7526,28.8156,49914.0
2015-12-11 13:40:00,32.03,32.06,32.0,32.02,44803.0,28.8156,28.8426,28.7886,28.8066,44803.0
2015-12-11 13:50:00,32.03,32.1,32.03,32.1,25920.0,28.8156,28.8786,28.8156,28.8786,25920.0
2015-12-11 14:00:00,32.1,32.17,32.09,32.17,49217.0,28.8786,28.9416,28.8696,28.9416,49217.0
2015-12-11 14:10:00,32.17,32.25,32.16,32.24,124722.0,28.9416,29.0135,28.9326,29.0045,124722.0
2015-12-11 14:20:00,32.24,32.26,32.18,32.24,154594.0,29.0045,29.0225,28.9506,29.0045,154594.0
2015-12-11 14:30:00,32.24,32.26,32.18,32.24,46401.0,29.0045,29.0225,28.9506,29.0045,46401.0
2015-12-11 14:40:00,32.25,32.25,32.16,32.18,67513.0,29.0135,29.0135,28.9326,28.9506,67513.0
2015-12-11 14:50:00,32.18,32.19,32.14,32.19,81461.0,28.9506,28.9596,28.9146,28.9596,81461.0
2015-12-11 15:00:00,32.19,32.21,32.13,32.16,129487.0,28.9596,28.9775,28.9056,28.9326,129487.0
2015-12-11 15:10:00,32.15,32.19,32.07,32.08,123361.0,28.9236,28.9596,28.8516,28.8606,123361.0
2015-12-11 15:20:00,32.07,32.09,31.98,32.02,81643.0,28.8516,28.8696,28.7706,28.8066,81643.0
2015-12-11 15:30:00,32.02,32.05,31.96,31.96,149027.0,28.8066,28.8336,28.7526,28.7526,149027.0
2015-12-11 15:40:00,31.96,31.98,31.9,31.96,171911.0,28.7526,28.7706,28.6987,28.7526,171911.0
2015-12-11 15:50:00,31.97,31.99,31.89,31.95,289435.0,28.7616,28.7796,28.6897,28.7436,289435.0
2015-12-14 09:30:00,31.89,31.97,31.77,31.89,110969.0,28.6897,28.7616,28.5817,28.6897,110969.0
2015-12-14 09:40:00,31.89,31.89,31.63,31.83,59915.0,28.6897,28.6897,28.4558,28.6357,59915.0
2015-12-14 09:50:00,31.83,31.87,31.6,31.63,86656.0,28.6357,28.6717,28.4288,28.4558,86656.0
2015-12-14 10:00:00,31.65,31.71,31.55,31.64,171475.0,28.4737,28.5277,28.3838,28.4647,171475.0
2015-12-14 10:10:00,31.64,31.78,31.43,31.57,274481.0,28.4647,28.5907,28.2758,28.4018,274481.0
2015-12-14 10:20:00,31.57,31.58,31.38,31.39,86446.0,28.4018,28.4108,28.2308,28.2398,86446.0
2015-12-14 10:30:00,31.39,31.5,31.37,31.5,62271.0,28.2398,28.3388,28.2218,28.3388,62271.0
2015-12-14 10:40:00,31.5,31.51,31.34,31.34,119513.0,28.3388,28.3478,28.1949,28.1949,119513.0
2015-12-14 10:50:00,31.34,31.4,31.29,31.34,151105.0,28.1949,28.2488,28.1499,28.1949,151105.0
2015-12-14 11:00:00,31.34,31.35,31.21,31.21,71552.0,28.1949,28.2039,28.0779,28.0779,71552.0
2015-12-14 11:10:00,31.2,31.29,31.15,31.17,84592.0,28.0689,28.1499,28.0239,28.0419,84592.0
2015-12-14 11:20:00,31.18,31.24,31.12,31.17,55764.0,28.0509,28.1049,27.9969,28.0419,55764.0
2015-12-14 11:30:00,31.16,31.16,31.03,31.11,87964.0,28.0329,28.0329,27.916,27.9879,87964.0
2015-12-14 11:40:00,31.11,31.16,31.05,31.09,46758.0,27.9879,28.0329,27.934,27.9699,46758.0
2015-12-14 11:50:00,31.09,31.26,31.09,31.25,67074.0,27.9699,28.1229,27.9699,28.1139,67074.0
2015-12-14 12:00:00,31.25,31.31,31.17,31.3,107036.0,28.1139,28.1679,28.0419,28.1589,107036.0
2015-12-14 12:10:00,31.3,31.34,31.24,31.31,36097.0,28.1589,28.1949,28.1049,28.1679,36097.0
2015-12-14 12:20:00,31.32,31.39,31.25,31.37,67135.0,28.1769,28.2398,28.1139,28.2218,67135.0
2015-12-14 12:30:00,31.38,31.4,31.26,31.27,62718.0,28.2308,28.2488,28.1229,28.1319,62718.0
2015-12-14 12:40:00,31.27,31.27,31.12,31.12,46935.0,28.1319,28.1319,27.9969,27.9969,46935.0
2015-12-14 12:50:00,31.12,31.33,31.11,31.3,60985.0,27.9969,28.1859,27.9879,28.1589,60985.0
2015-12-14 13:00:00,31.3,31.34,31.24,31.26,52547.0,28.1589,28.1949,28.1049,28.1229,52547.0
2015-12-14 13:10:00,31.26,31.28,31.15,31.17,49710.0,28.1229,28.1409,28.0239,28.0419,49710.0
2015-12-14 13:20:00,31.18,31.19,31.13,31.17,49877.0,28.0509,28.0599,28.0059,28.0419,49877.0
2015-12-14 13:30:00,31.16,31.2,31.01,31.01,69696.0,28.0329,28.0689,27.898,27.898,69696.0
2015-12-14 13:40:00,31.01,31.05,30.95,30.97,90685.0,27.898,27.934,27.844,27.862,90685.0
2015-12-14 13:50:00,30.96,30.98,30.91,30.97,80292.0,27.853,27.871,27.808,27.862,80292.0
2015-12-14 14:00:00,30.96,31.01,30.91,30.95,127680.0,27.853,27.898,27.808,27.844,127680.0
2015-12-14 14:10:00,30.95,31.03,30.88,31.03,112327.0,27.844,27.916,27.781,27.916,112327.0
2015-12-14 14:20:00,31.03,31.04,30.94,31.02,68668.0,27.916,27.925,27.835,27.907,68668.0
2015-12-14 14:30:00,31.02,31.03,30.9,30.96,52452.0,27.907,27.916,27.799,27.853,52452.0
2015-12-14 14:40:00,30.97,31.03,30.93,31.03,62168.0,27.862,27.916,27.826,27.916,62168.0
2015-12-14 14:50:00,31.02,31.11,31.02,31.06,79804.0,27.907,27.9879,27.907,27.943,79804.0
2015-12-14 15:00:00,31.06,31.07,30.96,30.98,104669.0,27.943,27.9519,27.853,27.871,104669.0
2015-12-14 15:10:00,30.97,31.07,30.95,31.06,86983.0,27.862,27.9519,27.844,27.943,86983.0
2015-12-14 15:20:00,31.06,31.09,31.0,31.05,128245.0,27.943,27.9699,27.889,27.934,128245.0
2015-12-14 15:30:00,31.05,31.1,31.01,31.08,146433.0,27.934,27.9789,27.898,27.9609,146433.0
2015-12-14 15:40:00,31.07,31.09,30.98,31.07,196856.0,27.9519,27.9699,27.871,27.9519,196856.0
2015-12-14 15:50:00,31.06,31.17,31.05,31.15,428268.0,27.943,28.0419,27.934,28.0239,428268.0
2015-12-15 09:30:00,31.42,31.5,31.34,31.41,93207.0,28.2668,28.3388,28.1949,28.2578,93207.0
2015-12-15 09:40:00,31.42,31.69,31.42,31.67,80183.0,28.2668,28.5097,28.2668,28.4917,80183.0
2015-12-15 09:50:00,31.67,31.71,31.58,31.65,87961.0,28.4917,28.5277,28.4108,28.4737,87961.0
2015-12-15 10:00:00,31.62,31.64,31.53,31.56,91049.0,28.4468,28.4647,28.3658,28.3928,91049.0
2015-12-15 10:10:00,31.56,31.66,31.48,31.6,177425.0,28.3928,28.4827,28.3208,28.4288,177425.0
2015-12-15 10:20:00,31.6,31.61,31.44,31.44,70915.0,28.4288,28.4378,28.2848,28.2848,70915.0
2015-12-15 10:30:00,31.45,31.45,31.25,31.3,81920.0,28.2938,28.2938,28.1139,28.1589,81920.0
2015-12-15 10:40:00,31.3,31.33,31.22,31.29,80819.0,28.1589,28.1859,28.0869,28.1499,80819.0
2015-12-15 10:50:00,31.29,31.32,31.22,31.22,47471.0,28.1499,28.1769,28.0869,28.0869,47471.0
2015-12-15 11:00:00,31.21,31.27,31.21,31.23,34310.0,28.0779,28.1319,28.0779,28.0959,34310.0
2015-12-15 11:10:00,31.23,31.31,31.2,31.29,54984.0,28.0959,28.1679,28.0689,28.1499,54984.0
2015-12-15 11:20:00,31.29,31.34,31.22,31.3,50711.0,28.1499,28.1949,28.0869,28.1589,50711.0
2015-12-15 11:30:00,31.3,31.35,31.25,31.32,56774.0,28.1589,28.2039,28.1139,28.1769,56774.0
2015-12-15 11:40:00,31.31,31.34,31.21,31.31,33281.0,28.1679,28.1949,28.0779,28.1679,33281.0
2015-12-15 11:50:00,31.31,31.43,31.31,31.43,41851.0,28.1679,28.2758,28.1679,28.2758,41851.0
2015-12-15 12:00:00,31.42,31.6,31.41,31.56,52342.0,28.2668,28.4288,28.2578,28.3928,52342.0
2015-12-15 12:10:00,31.56,31.6,31.54,31.57,32084.0,28.3928,28.4288,28.3748,28.4018,32084.0
2015-12-15 12:20:00,31.57,31.63,31.55,31.59,36223.0,28.4018,28.4558,28.3838,28.4198,36223.0
2015-12-15 12:30:00,31.59,31.72,31.59,31.71,53348.0,28.4198,28.5367,28.4198,28.5277,53348.0
2015-12-15 12:40:00,31.7,31.7,31.6,31.62,40367.0,28.5187,28.5187,28.4288,28.4468,40367.0
2015-12-15 12:50:00,31.62,31.68,31.61,31.65,44604.0,28.4468,28.5007,28.4378,28.4737,44604.0
2015-12-15 13:00:00,31.65,31.68,31.58,31.6,36202.0,28.4737,28.5007,28.4108,28.4288,36202.0
2015-12-15 13:10:00,31.59,31.6,31.54,31.54,29620.0,28.4198,28.4288,28.3748,28.3748,29620.0
2015-12-15 13:20:00,31.55,31.6,31.55,31.56,22902.0,28.3838,28.4288,28.3838,28.3928,22902.0
2015-12-15 13:30:00,31.56,31.6,31.53,31.59,29613.0,28.3928,28.4288,28.3658,28.4198,29613.0
2015-12-15 13:40:00,31.6,31.6,31.55,31.58,34924.0,28.4288,28.4288,28.3838,28.4108,34924.0
2015-12-15 13:50:00,31.58,31.67,31.58,31.64,64041.0,28.4108,28.4917,28.4108,28.4647,64041.0
2015-12-15 14:00:00,31.64,31.69,31.6,31.61,23329.0,28.4647,28.5097,28.4288,28.4378,23329.0
2015-12-15 14:10:00,31.61,31.67,31.59,31.65,29658.0,28.4378,28.4917,28.4198,28.4737,29658.0
2015-12-15 14:20:00,31.66,31.7,31.64,31.65,34316.0,28.4827,28.5187,28.4647,28.4737,34316.0
2015-12-15 14:30:00,31.65,31.69,31.63,31.66,34137.0,28.4737,28.5097,28.4558,28.4827,34137.0
2015-12-15 14:40:00,31.65,31.65,31.5,31.5,47181.0,28.4737,28.4737,28.3388,28.3388,47181.0
2015-12-15 14:50:00,31.5,31.51,31.47,31.48,46144.0,28.3388,28.3478,28.3118,28.3208,46144.0
2015-12-15 15:00:00,31.48,31.49,31.43,31.45,62850.0,28.3208,28.3298,28.2758,28.2938,62850.0
2015-12-15 15:10:00,31.44,31.47,31.37,31.47,41870.0,28.2848,28.3118,28.2218,28.3118,41870.0
2015-12-15 15:20:00,31.47,31.5,31.46,31.46,69531.0,28.3118,28.3388,28.3028,28.3028,69531.0
2015-12-15 15:30:00,31.46,31.48,31.39,31.47,89835.0,28.3028,28.3208,28.2398,28.3118,89835.0
2015-12-15 15:40:00,31.47,31.51,31.46,31.46,134119.0,28.3118,28.3478,28.3028,28.3028,134119.0
2015-12-15 15:50:00,31.46,31.48,31.44,31.45,214057.0,28.3028,28.3208,28.2848,28.2938,214057.0
2015-12-16 09:30:00,31.89,32.13,31.72,32.08,261277.0,28.6897,28.9056,28.5367,28.8606,261277.0
2015-12-16 09:40:00,32.1,32.14,31.94,31.94,216928.0,28.8786,28.9146,28.7346,28.7346,216928.0
2015-12-16 09:50:00,31.95,32.08,31.95,31.99,105585.0,28.7436,28.8606,28.7436,28.7796,105585.0
2015-12-16 10:00:00,31.98,32.05,31.95,32.01,110962.0,28.7706,28.8336,28.7436,28.7976,110962.0
2015-12-16 10:10:00,32.01,32.07,31.94,32.07,49299.0,28.7976,28.8516,28.7346,28.8516,49299.0
2015-12-16 10:20:00,32.07,32.17,32.0,32.02,120496.0,28.8516,28.9416,28.7886,28.8066,120496.0
2015-12-16 10:30:00,32.02,32.07,31.91,31.98,149824.0,28.8066,28.8516,28.7077,28.7706,149824.0
2015-12-16 10:40:00,31.97,31.98,31.84,31.97,65972.0,28.7616,28.7706,28.6447,28.7616,65972.0
2015-12-16 10:50:00,31.97,32.0,31.89,31.91,69177.0,28.7616,28.7886,28.6897,28.7077,69177.0
2015-12-16 11:00:00,31.9,31.99,31.9,31.95,37869.0,28.6987,28.7796,28.6987,28.7436,37869.0
2015-12-16 11:10:00,31.95,32.0,31.9,31.9,32062.0,28.7436,28.7886,28.6987,28.6987,32062.0
2015-12-16 11:20:00,31.89,31.96,31.85,31.92,28974.0,28.6897,28.7526,28.6537,28.7166,28974.0
2015-12-16 11:30:00,31.91,32.0,31.9,31.98,24790.0,28.7077,28.7886,28.6987,28.7706,24790.0
2015-12-16 11:40:00,31.98,32.01,31.95,32.0,27046.0,28.7706,28.7976,28.7436,28.7886,27046.0
2015-12-16 11:50:00,32.01,32.06,32.0,32.01,23615.0,28.7976,28.8426,28.7886,28.7976,23615.0
2015-12-16 12:00:00,32.02,32.05,32.0,32.03,19580.0,28.8066,28.8336,28.7886,28.8156,19580.0
2015-12-16 12:10:00,32.03,32.09,32.01,32.02,21043.0,28.8156,28.8696,28.7976,28.8066,21043.0
2015-12-16 12:20:00,32.02,32.16,32.01,32.13,28566.0,28.8066,28.9326,28.7976,28.9056,28566.0
2015-12-16 12:30:00,32.13,32.19,32.09,32.15,20815.0,28.9056,28.9596,28.8696,28.9236,20815.0
2015-12-16 12:40:00,32.15,32.16,32.1,32.12,24127.0,28.9236,28.9326,28.8786,28.8966,24127.0
2015-12-16 12:50:00,32.11,32.14,32.05,32.08,33882.0,28.8876,28.9146,28.8336,28.8606,33882.0
2015-12-16 13:00:00,32.08,32.17,32.07,32.14,30858.0,28.8606,28.9416,28.8516,28.9146,30858.0
2015-12-16 13:10:00,32.12,32.18,32.1,32.16,26228.0,28.8966,28.9506,28.8786,28.9326,26228.0
2015-12-16 13:20:00,32.17,32.19,32.11,32.12,27791.0,28.9416,28.9596,28.8876,28.8966,27791.0
2015-12-16 13:30:00,32.11,32.12,32.01,32.02,32428.0,28.8876,28.8966,28.7976,28.8066,32428.0
2015-12-16 13:40:00,32.02,32.08,32.0,32.08,60751.0,28.8066,28.8606,28.7886,28.8606,60751.0
2015-12-16 13:50:00,32.08,32.14,32.05,32.1,60100.0,28.8606,28.9146,28.8336,28.8786,60100.0
2015-12-16 14:00:00,32.09,32.33,31.71,32.14,275072.0,28.8696,29.0855,28.5277,28.9146,275072.0
2015-12-16 14:10:00,32.14,32.17,31.99,32.01,98278.0,28.9146,28.9416,28.7796,28.7976,98278.0
2015-12-16 14:20:00,32.0,32.1,32.0,32.05,60883.0,28.7886,28.8786,28.7886,28.8336,60883.0
2015-12-16 14:30:00,32.04,32.12,32.0,32.04,77598.0,28.8246,28.8966,28.7886,28.8246,77598.0
2015-12-16 14:40:00,32.03,32.12,32.0,32.08,57315.0,28.8156,28.8966,28.7886,28.8606,57315.0
2015-12-16 14:50:00,32.07,32.27,32.07,32.26,161140.0,28.8516,29.0315,28.8516,29.0225,161140.0
2015-12-16 15:00:00,32.26,32.27,32.13,32.13,108795.0,29.0225,29.0315,28.9056,28.9056,108795.0
2015-12-16 15:10:00,32.14,32.21,32.09,32.12,78026.0,28.9146,28.9775,28.8696,28.8966,78026.0
2015-12-16 15:20:00,32.13,32.24,32.12,32.22,90757.0,28.9056,29.0045,28.8966,28.9865,90757.0
2015-12-16 15:30:00,32.23,32.34,32.19,32.32,123935.0,28.9955,29.0945,28.9596,29.0765,123935.0
2015-12-16 15:40:00,32.32,32.34,32.29,32.3,147437.0,29.0765,29.0945,29.0495,29.0585,147437.0
2015-12-16 15:50:00,32.3,32.32,32.24,32.26,204775.0,29.0585,29.0765,29.0045,29.0225,204775.0
2015-12-17 09:30:00,32.38,32.61,32.29,32.54,129882.0,29.1305,29.3374,29.0495,29.2744,129882.0
2015-12-17 09:40:00,32.56,32.56,32.34,32.34,63036.0,29.2924,29.2924,29.0945,29.0945,63036.0
2015-12-17 09:50:00,32.35,32.49,32.3,32.46,47893.0,29.1035,29.2294,29.0585,29.2025,47893.0
2015-12-17 10:00:00,32.48,32.48,32.33,32.4,40778.0,29.2204,29.2204,29.0855,29.1485,40778.0
2015-12-17 10:10:00,32.42,32.43,32.18,32.2,120449.0,29.1665,29.1755,28.9506,28.9685,120449.0
2015-12-17 10:20:00,32.2,32.26,32.15,32.25,53799.0,28.9685,29.0225,28.9236,29.0135,53799.0
2015-12-17 10:30:00,32.26,32.33,32.24,32.24,41382.0,29.0225,29.0855,29.0045,29.0045,41382.0
2015-12-17 10:40:00,32.24,32.24,31.99,32.01,104784.0,29.0045,29.0045,28.7796,28.7976,104784.0
2015-12-17 10:50:00,31.99,32.09,31.93,32.07,52257.0,28.7796,28.8696,28.7256,28.8516,52257.0
2015-12-17 11:00:00,32.07,32.1,31.97,31.99,39026.0,28.8516,28.8786,28.7616,28.7796,39026.0
2015-12-17 11:10:00,31.99,32.02,31.85,31.85,47609.0,28.7796,28.8066,28.6537,28.6537,47609.0
2015-12-17 11:20:00,31.85,31.85,31.74,31.82,51583.0,28.6537,28.6537,28.5547,28.6267,51583.0
2015-12-17 11:30:00,31.82,31.95,31.76,31.93,42724.0,28.6267,28.7436,28.5727,28.7256,42724.0
2015-12-17 11:40:00,31.93,32.0,31.93,31.96,38366.0,28.7256,28.7886,28.7256,28.7526,38366.0
2015-12-17 11:50:00,31.95,31.99,31.89,31.9,31922.0,28.7436,28.7796,28.6897,28.6987,31922.0
2015-12-17 12:00:00,31.91,31.91,31.79,31.9,36920.0,28.7077,28.7077,28.5997,28.6987,36920.0
2015-12-17 12:10:00,31.91,31.95,31.89,31.91,29733.0,28.7077,28.7436,28.6897,28.7077,29733.0
2015-12-17 12:20:00,31.92,31.92,31.75,31.76,32168.0,28.7166,28.7166,28.5637,28.5727,32168.0
2015-12-17 12:30:00,31.77,31.8,31.73,31.74,32236.0,28.5817,28.6087,28.5457,28.5547,32236.0
2015-12-17 12:40:00,31.75,31.83,31.7,31.75,44194.0,28.5637,28.6357,28.5187,28.5637,44194.0
2015-12-17 12:50:00,31.75,31.82,31.74,31.81,22419.0,28.5637,28.6267,28.5547,28.6177,22419.0
2015-12-17 13:00:00,31.81,31.84,31.73,31.74,28410.0,28.6177,28.6447,28.5457,28.5547,28410.0
2015-12-17 13:10:00,31.73,31.8,31.68,31.68,36896.0,28.5457,28.6087,28.5007,28.5007,36896.0
2015-12-17 13:20:00,31.69,31.75,31.66,31.69,27511.0,28.5097,28.5637,28.4827,28.5097,27511.0
2015-12-17 13:30:00,31.69,31.74,31.68,31.72,33195.0,28.5097,28.5547,28.5007,28.5367,33195.0
2015-12-17 13:40:00,31.71,31.83,31.7,31.8,46496.0,28.5277,28.6357,28.5187,28.6087,46496.0
2015-12-17 13:50:00,31.81,31.81,31.71,31.73,41354.0,28.6177,28.6177,28.5277,28.5457,41354.0
2015-12-17 14:00:00,31.73,31.77,31.68,31.73,40643.0,28.5457,28.5817,28.5007,28.5457,40643.0
2015-12-17 14:10:00,31.73,31.76,31.68,31.73,50238.0,28.5457,28.5727,28.5007,28.5457,50238.0
2015-12-17 14:20:00,31.74,31.78,31.71,31.71,65332.0,28.5547,28.5907,28.5277,28.5277,65332.0
2015-12-17 14:30:00,31.71,31.73,31.68,31.7,41802.0,28.5277,28.5457,28.5007,28.5187,41802.0
2015-12-17 14:40:00,31.71,31.71,31.64,31.65,67520.0,28.5277,28.5277,28.4647,28.4737,67520.0
2015-12-17 14:50:00,31.64,31.67,31.59,31.66,66150.0,28.4647,28.4917,28.4198,28.4827,66150.0
2015-12-17 15:00:00,31.67,31.74,31.66,31.72,62003.0,28.4917,28.5547,28.4827,28.5367,62003.0
2015-12-17 15:10:00,31.72,31.75,31.66,31.66,56632.0,28.5367,28.5637,28.4827,28.4827,56632.0
2015-12-17 15:20:00,31.67,31.68,31.61,31.62,123915.0,28.4917,28.5007,28.4378,28.4468,123915.0
2015-12-17 15:30:00,31.62,31.71,31.59,31.65,114642.0,28.4468,28.5277,28.4198,28.4737,114642.0
2015-12-17 15:40:00,31.64,31.7,31.61,31.7,157719.0,28.4647,28.5187,28.4378,28.5187,157719.0
2015-12-17 15:50:00,31.7,31.7,31.51,31.53,245557.0,28.5187,28.5187,28.3478,28.3658,245557.0
2015-12-18 09:30:00,31.5,31.53,31.18,31.18,509380.0,28.3388,28.3658,28.0509,28.0509,509380.0
2015-12-18 09:40:00,31.2,31.35,31.03,31.17,193068.0,28.0689,28.2039,27.916,28.0419,193068.0
2015-12-18 09:50:00,31.18,31.24,30.91,30.92,190556.0,28.0509,28.1049,27.808,27.817,190556.0
2015-12-18 10:00:00,30.92,31.0,30.63,30.63,135423.0,27.817,27.889,27.5561,27.5561,135423.0
2015-12-18 10:10:00,30.63,30.92,30.63,30.82,155153.0,27.5561,27.817,27.5561,27.727,155153.0
2015-12-18 10:20:00,30.81,30.97,30.81,30.89,73437.0,27.718,27.862,27.718,27.79,73437.0
2015-12-18 10:30:00,30.89,30.93,30.79,30.82,81929.0,27.79,27.826,27.7,27.727,81929.0
2015-12-18 10:40:00,30.82,30.87,30.76,30.78,59055.0,27.727,27.772,27.6731,27.6911,59055.0
2015-12-18 10:50:00,30.79,30.94,30.79,30.93,51430.0,27.7,27.835,27.7,27.826,51430.0
2015-12-18 11:00:00,30.93,30.97,30.86,30.94,53605.0,27.826,27.862,27.763,27.835,53605.0
2015-12-18 11:10:00,30.95,31.05,30.93,30.99,58251.0,27.844,27.934,27.826,27.88,58251.0
2015-12-18 11:20:00,31.0,31.02,30.84,30.87,96745.0,27.889,27.907,27.745,27.772,96745.0
2015-12-18 11:30:00,30.86,30.99,30.81,30.99,121881.0,27.763,27.88,27.718,27.88,121881.0
2015-12-18 11:40:00,31.0,31.09,30.96,31.06,83765.0,27.889,27.9699,27.853,27.943,83765.0
2015-12-18 11:50:00,31.07,31.09,30.96,31.0,44295.0,27.9519,27.9699,27.853,27.889,44295.0
2015-12-18 12:00:00,31.0,31.0,30.92,30.97,40980.0,27.889,27.889,27.817,27.862,40980.0
2015-12-18 12:10:00,30.97,31.08,30.95,30.96,36512.0,27.862,27.9609,27.844,27.853,36512.0
2015-12-18 12:20:00,30.96,31.07,30.95,31.04,30335.0,27.853,27.9519,27.844,27.925,30335.0
2015-12-18 12:30:00,31.03,31.03,30.87,30.93,39999.0,27.916,27.916,27.772,27.826,39999.0
2015-12-18 12:40:00,30.94,30.96,30.9,30.95,80006.0,27.835,27.853,27.799,27.844,80006.0
2015-12-18 12:50:00,30.95,30.96,30.9,30.92,34058.0,27.844,27.853,27.799,27.817,34058.0
2015-12-18 13:00:00,30.92,31.0,30.9,30.95,65846.0,27.817,27.889,27.799,27.844,65846.0
2015-12-18 13:10:00,30.95,31.0,30.92,31.0,65483.0,27.844,27.889,27.817,27.889,65483.0
2015-12-18 13:20:00,31.0,31.01,30.94,31.0,63221.0,27.889,27.898,27.835,27.889,63221.0
2015-12-18 13:30:00,31.01,31.05,30.97,30.97,63628.0,27.898,27.934,27.862,27.862,63628.0
2015-12-18 13:40:00,30.97,31.04,30.93,30.94,37106.0,27.862,27.925,27.826,27.835,37106.0
2015-12-18 13:50:00,30.95,31.02,30.95,30.99,36964.0,27.844,27.907,27.844,27.88,36964.0
2015-12-18 14:00:00,31.0,31.09,31.0,31.07,61783.0,27.889,27.9699,27.889,27.9519,61783.0
2015-12-18 14:10:00,31.08,31.12,31.06,31.08,126719.0,27.9609,27.9969,27.943,27.9609,126719.0
2015-12-18 14:20:00,31.09,31.23,31.09,31.21,41135.0,27.9699,28.0959,27.9699,28.0779,41135.0
2015-12-18 14:30:00,31.21,31.27,31.18,31.25,65053.0,28.0779,28.1319,28.0509,28.1139,65053.0
2015-12-18 14:40:00,31.25,31.26,31.18,31.2,183801.0,28.1139,28.1229,28.0509,28.0689,183801.0
2015-12-18 14:50:00,31.2,31.22,31.14,31.15,177668.0,28.0689,28.0869,28.0149,28.0239,177668.0
2015-12-18 15:00:00,31.15,31.19,31.1,31.15,66660.0,28.0239,28.0599,27.9789,28.0239,66660.0
2015-12-18 15:10:00,31.16,31.16,31.01,31.02,104393.0,28.0329,28.0329,27.898,27.907,104393.0
2015-12-18 15:20:00,31.03,31.04,30.96,30.99,131511.0,27.916,27.925,27.853,27.88,131511.0
2015-12-18 15:30:00,31.0,31.09,30.99,31.01,207413.0,27.889,27.9699,27.88,27.898,207413.0
2015-12-18 15:40:00,31.01,31.02,30.89,30.91,342428.0,27.898,27.907,27.79,27.808,342428.0
2015-12-18 15:50:00,30.9,30.9,30.76,30.77,965119.0,27.799,27.799,27.6731,27.6821,965119.0
2015-12-21 09:30:00,31.0,31.29,31.0,31.18,191298.0,27.889,28.1499,27.889,28.0509,191298.0
2015-12-21 09:40:00,31.16,31.47,31.07,31.46,114018.0,28.0329,28.3118,27.9519,28.3028,114018.0
2015-12-21 09:50:00,31.47,31.47,31.37,31.44,86548.0,28.3118,28.3118,28.2218,28.2848,86548.0
2015-12-21 10:00:00,31.45,31.62,31.45,31.61,119344.0,28.2938,28.4468,28.2938,28.4378,119344.0
2015-12-21 10:10:00,31.61,31.69,31.58,31.68,83890.0,28.4378,28.5097,28.4108,28.5007,83890.0
2015-12-21 10:20:00,31.69,31.83,31.66,31.68,129967.0,28.5097,28.6357,28.4827,28.5007,129967.0
2015-12-21 10:30:00,31.68,31.68,31.54,31.55,110485.0,28.5007,28.5007,28.3748,28.3838,110485.0
2015-12-21 10:40:00,31.55,31.61,31.52,31.54,96737.0,28.3838,28.4378,28.3568,28.3748,96737.0
2015-12-21 10:50:00,31.54,31.55,31.37,31.38,82426.0,28.3748,28.3838,28.2218,28.2308,82426.0
2015-12-21 11:00:00,31.38,31.39,31.21,31.23,112878.0,28.2308,28.2398,28.0779,28.0959,112878.0
2015-12-21 11:10:00,31.24,31.25,31.14,31.19,53597.0,28.1049,28.1139,28.0149,28.0599,53597.0
2015-12-21 11:20:00,31.18,31.27,31.16,31.26,45475.0,28.0509,28.1319,28.0329,28.1229,45475.0
2015-12-21 11:30:00,31.25,31.25,31.09,31.14,34612.0,28.1139,28.1139,27.9699,28.0149,34612.0
2015-12-21 11:40:00,31.14,31.2,31.08,31.08,34461.0,28.0149,28.0689,27.9609,27.9609,34461.0
2015-12-21 11:50:00,31.08,31.09,31.01,31.06,30586.0,27.9609,27.9699,27.898,27.943,30586.0
2015-12-21 12:00:00,31.06,31.12,31.04,31.06,65429.0,27.943,27.9969,27.925,27.943,65429.0
2015-12-21 12:10:00,31.06,31.09,30.95,31.0,61055.0,27.943,27.9699,27.844,27.889,61055.0
2015-12-21 12:20:00,31.0,31.1,31.0,31.08,46624.0,27.889,27.9789,27.889,27.9609,46624.0
2015-12-21 12:30:00,31.07,31.21,31.06,31.16,59636.0,27.9519,28.0779,27.943,28.0329,59636.0
2015-12-21 12:40:00,31.16,31.25,31.16,31.21,41718.0,28.0329,28.1139,28.0329,28.0779,41718.0
2015-12-21 12:50:00,31.22,31.35,31.22,31.33,43739.0,28.0869,28.2039,28.0869,28.1859,43739.0
2015-12-21 13:00:00,31.33,31.37,31.26,31.26,62315.0,28.1859,28.2218,28.1229,28.1229,62315.0
2015-12-21 13:10:00,31.26,31.34,31.23,31.34,47589.0,28.1229,28.1949,28.0959,28.1949,47589.0
2015-12-21 13:20:00,31.34,31.39,31.31,31.32,49518.0,28.1949,28.2398,28.1679,28.1769,49518.0
2015-12-21 13:30:00,31.33,31.4,31.32,31.36,44854.0,28.1859,28.2488,28.1769,28.2128,44854.0
2015-12-21 13:40:00,31.35,31.35,31.3,31.31,25117.0,28.2039,28.2039,28.1589,28.1679,25117.0
2015-12-21 13:50:00,31.31,31.34,31.28,31.34,47462.0,28.1679,28.1949,28.1409,28.1949,47462.0
2015-12-21 14:00:00,31.35,31.38,31.31,31.35,51974.0,28.2039,28.2308,28.1679,28.2039,51974.0
2015-12-21 14:10:00,31.34,31.37,31.33,31.34,39216.0,28.1949,28.2218,28.1859,28.1949,39216.0
2015-12-21 14:20:00,31.34,31.37,31.31,31.37,59893.0,28.1949,28.2218,28.1679,28.2218,59893.0
2015-12-21 14:30:00,31.37,31.4,31.32,31.4,73669.0,28.2218,28.2488,28.1769,28.2488,73669.0
2015-12-21 14:40:00,31.4,31.4,31.34,31.36,51287.0,28.2488,28.2488,28.1949,28.2128,51287.0
2015-12-21 14:50:00,31.34,31.37,31.26,31.3,37505.0,28.1949,28.2218,28.1229,28.1589,37505.0
2015-12-21 15:00:00,31.29,31.33,31.21,31.21,48018.0,28.1499,28.1859,28.0779,28.0779,48018.0
2015-12-21 15:10:00,31.21,31.25,31.17,31.2,88351.0,28.0779,28.1139,28.0419,28.0689,88351.0
2015-12-21 15:20:00,31.19,31.22,31.15,31.2,58163.0,28.0599,28.0869,28.0239,28.0689,58163.0
2015-12-21 15:30:00,31.2,31.27,31.16,31.22,112893.0,28.0689,28.1319,28.0329,28.0869,112893.0
2015-12-21 15:40:00,31.22,31.34,31.22,31.29,130044.0,28.0869,28.1949,28.0869,28.1499,130044.0
2015-12-21 15:50:00,31.3,31.41,31.28,31.4,214367.0,28.1589,28.2578,28.1409,28.2488,214367.0
2015-12-22 09:30:00,31.42,31.61,31.32,31.4,124946.0,28.2668,28.4378,28.1769,28.2488,124946.0
2015-12-22 09:40:00,31.36,31.42,31.15,31.18,107206.0,28.2128,28.2668,28.0239,28.0509,107206.0
2015-12-22 09:50:00,31.18,31.2,31.08,31.13,98126.0,28.0509,28.0689,27.9609,28.0059,98126.0
2015-12-22 10:00:00,31.13,31.16,30.96,31.12,138657.0,28.0059,28.0329,27.853,27.9969,138657.0
2015-12-22 10:10:00,31.13,31.19,31.06,31.17,60633.0,28.0059,28.0599,27.943,28.0419,60633.0
2015-12-22 10:20:00,31.16,31.42,31.16,31.37,78640.0,28.0329,28.2668,28.0329,28.2218,78640.0
2015-12-22 10:30:00,31.38,31.38,31.25,31.32,29034.0,28.2308,28.2308,28.1139,28.1769,29034.0
2015-12-22 10:40:00,31.33,31.48,31.33,31.41,62963.0,28.1859,28.3208,28.1859,28.2578,62963.0
2015-12-22 10:50:00,31.41,31.49,31.39,31.41,54210.0,28.2578,28.3298,28.2398,28.2578,54210.0
2015-12-22 11:00:00,31.43,31.6,31.42,31.57,111944.0,28.2758,28.4288,28.2668,28.4018,111944.0
2015-12-22 11:10:00,31.56,31.64,31.55,31.6,36250.0,28.3928,28.4647,28.3838,28.4288,36250.0
2015-12-22 11:20:00,31.61,31.65,31.54,31.56,66965.0,28.4378,28.4737,28.3748,28.3928,66965.0
2015-12-22 11:30:00,31.55,31.74,31.55,31.73,23164.0,28.3838,28.5547,28.3838,28.5457,23164.0
2015-12-22 11:40:00,31.73,31.78,31.66,31.68,33439.0,28.5457,28.5907,28.4827,28.5007,33439.0
2015-12-22 11:50:00,31.67,31.7,31.61,31.69,30394.0,28.4917,28.5187,28.4378,28.5097,30394.0
2015-12-22 12:00:00,31.7,31.7,31.59,31.65,21681.0,28.5187,28.5187,28.4198,28.4737,21681.0
2015-12-22 12:10:00,31.64,31.7,31.57,31.69,21430.0,28.4647,28.5187,28.4018,28.5097,21430.0
2015-12-22 12:20:00,31.68,31.74,31.65,31.72,12824.0,28.5007,28.5547,28.4737,28.5367,12824.0
2015-12-22 12:30:00,31.72,31.81,31.72,31.76,23873.0,28.5367,28.6177,28.5367,28.5727,23873.0
2015-12-22 12:40:00,31.76,31.79,31.75,31.77,20057.0,28.5727,28.5997,28.5637,28.5817,20057.0
2015-12-22 12:50:00,31.77,31.87,31.77,31.87,32587.0,28.5817,28.6717,28.5817,28.6717,32587.0
2015-12-22 13:00:00,31.87,31.89,31.79,31.8,30835.0,28.6717,28.6897,28.5997,28.6087,30835.0
2015-12-22 13:10:00,31.81,31.81,31.76,31.78,24564.0,28.6177,28.6177,28.5727,28.5907,24564.0
2015-12-22 13:20:00,31.79,31.82,31.76,31.81,24806.0,28.5997,28.6267,28.5727,28.6177,24806.0
2015-12-22 13:30:00,31.81,31.82,31.74,31.8,15673.0,28.6177,28.6267,28.5547,28.6087,15673.0
2015-12-22 13:40:00,31.8,31.9,31.77,31.88,28320.0,28.6087,28.6987,28.5817,28.6807,28320.0
2015-12-22 13:50:00,31.88,31.91,31.85,31.88,33828.0,28.6807,28.7077,28.6537,28.6807,33828.0
2015-12-22 14:00:00,31.89,31.92,31.87,31.87,36046.0,28.6897,28.7166,28.6717,28.6717,36046.0
2015-12-22 14:10:00,31.87,31.89,31.85,31.88,18154.0,28.6717,28.6897,28.6537,28.6807,18154.0
2015-12-22 14:20:00,31.88,31.9,31.82,31.86,28804.0,28.6807,28.6987,28.6267,28.6627,28804.0
2015-12-22 14:30:00,31.86,31.87,31.82,31.83,25127.0,28.6627,28.6717,28.6267,28.6357,25127.0
2015-12-22 14:40:00,31.82,31.86,31.81,31.86,24296.0,28.6267,28.6627,28.6177,28.6627,24296.0
2015-12-22 14:50:00,31.86,31.9,31.84,31.88,28632.0,28.6627,28.6987,28.6447,28.6807,28632.0
2015-12-22 15:00:00,31.88,31.94,31.87,31.9,33486.0,28.6807,28.7346,28.6717,28.6987,33486.0
2015-12-22 15:10:00,31.9,31.93,31.88,31.89,30502.0,28.6987,28.7256,28.6807,28.6897,30502.0
2015-12-22 15:20:00,31.89,31.93,31.87,31.88,59973.0,28.6897,28.7256,28.6717,28.6807,59973.0
2015-12-22 15:30:00,31.88,31.94,31.86,31.89,65386.0,28.6807,28.7346,28.6627,28.6897,65386.0
2015-12-22 15:40:00,31.88,31.91,31.76,31.81,131009.0,28.6807,28.7077,28.5727,28.6177,131009.0
2015-12-22 15:50:00,31.81,31.89,31.8,31.88,223710.0,28.6177,28.6897,28.6087,28.6807,223710.0
2015-12-23 09:30:00,32.03,32.22,31.88,32.09,103689.0,28.8156,28.9865,28.6807,28.8696,103689.0
2015-12-23 09:40:00,32.1,32.27,32.05,32.08,67594.0,28.8786,29.0315,28.8336,28.8606,67594.0
2015-12-23 09:50:00,32.09,32.12,32.04,32.07,245015.0,28.8696,28.8966,28.8246,28.8516,245015.0
2015-12-23 10:00:00,32.06,32.2,31.95,31.98,98227.0,28.8426,28.9685,28.7436,28.7706,98227.0
2015-12-23 10:10:00,31.99,31.99,31.83,31.83,108361.0,28.7796,28.7796,28.6357,28.6357,108361.0
2015-12-23 10:20:00,31.82,31.89,31.78,31.81,115167.0,28.6267,28.6897,28.5907,28.6177,115167.0
2015-12-23 10:30:00,31.81,31.86,31.77,31.78,117938.0,28.6177,28.6627,28.5817,28.5907,117938.0
2015-12-23 10:40:00,31.78,31.78,31.65,31.69,114932.0,28.5907,28.5907,28.4737,28.5097,114932.0
2015-12-23 10:50:00,31.69,31.8,31.68,31.78,87431.0,28.5097,28.6087,28.5007,28.5907,87431.0
2015-12-23 11:00:00,31.79,31.82,31.74,31.77,70423.0,28.5997,28.6267,28.5547,28.5817,70423.0
2015-12-23 11:10:00,31.77,31.77,31.71,31.75,109924.0,28.5817,28.5817,28.5277,28.5637,109924.0
2015-12-23 11:20:00,31.75,31.85,31.72,31.84,113470.0,28.5637,28.6537,28.5367,28.6447,113470.0
2015-12-23 11:30:00,31.84,31.93,31.83,31.91,47970.0,28.6447,28.7256,28.6357,28.7077,47970.0
2015-12-23 11:40:00,31.92,31.92,31.88,31.9,45857.0,28.7166,28.7166,28.6807,28.6987,45857.0
2015-12-23 11:50:00,31.91,32.02,31.88,32.01,61419.0,28.7077,28.8066,28.6807,28.7976,61419.0
2015-12-23 12:00:00,32.02,32.12,32.01,32.05,47647.0,28.8066,28.8966,28.7976,28.8336,47647.0
2015-12-23 12:10:00,32.05,32.1,32.04,32.08,48944.0,28.8336,28.8786,28.8246,28.8606,48944.0
2015-12-23 12:20:00,32.07,32.17,32.07,32.11,44658.0,28.8516,28.9416,28.8516,28.8876,44658.0
2015-12-23 12:30:00,32.1,32.11,32.04,32.07,60542.0,28.8786,28.8876,28.8246,28.8516,60542.0
2015-12-23 12:40:00,32.07,32.18,32.07,32.18,49255.0,28.8516,28.9506,28.8516,28.9506,49255.0
2015-12-23 12:50:00,32.17,32.19,32.13,32.15,38309.0,28.9416,28.9596,28.9056,28.9236,38309.0
2015-12-23 13:00:00,32.15,32.18,32.05,32.06,45369.0,28.9236,28.9506,28.8336,28.8426,45369.0
2015-12-23 13:10:00,32.05,32.12,32.04,32.09,40660.0,28.8336,28.8966,28.8246,28.8696,40660.0
2015-12-23 13:20:00,32.09,32.1,32.02,32.04,38914.0,28.8696,28.8786,28.8066,28.8246,38914.0
2015-12-23 13:30:00,32.04,32.04,31.93,31.94,41643.0,28.8246,28.8246,28.7256,28.7346,41643.0
2015-12-23 13:40:00,31.93,32.08,31.93,32.03,66674.0,28.7256,28.8606,28.7256,28.8156,66674.0
2015-12-23 13:50:00,32.03,32.06,32.0,32.01,53198.0,28.8156,28.8426,28.7886,28.7976,53198.0
2015-12-23 14:00:00,32.01,32.03,31.97,32.02,49180.0,28.7976,28.8156,28.7616,28.8066,49180.0
2015-12-23 14:10:00,32.02,32.07,31.98,32.06,50053.0,28.8066,28.8516,28.7706,28.8426,50053.0
2015-12-23 14:20:00,32.07,32.09,32.04,32.08,48137.0,28.8516,28.8696,28.8246,28.8606,48137.0
2015-12-23 14:30:00,32.08,32.14,32.06,32.12,53148.0,28.8606,28.9146,28.8426,28.8966,53148.0
2015-12-23 14:40:00,32.13,32.14,32.08,32.11,43630.0,28.9056,28.9146,28.8606,28.8876,43630.0
2015-12-23 14:50:00,32.12,32.12,32.09,32.11,45902.0,28.8966,28.8966,28.8696,28.8876,45902.0
2015-12-23 15:00:00,32.11,32.15,32.05,32.07,55910.0,28.8876,28.9236,28.8336,28.8516,55910.0
2015-12-23 15:10:00,32.07,32.07,32.0,32.01,72113.0,28.8516,28.8516,28.7886,28.7976,72113.0
2015-12-23 15:20:00,32.01,32.02,31.98,32.0,68691.0,28.7976,28.8066,28.7706,28.7886,68691.0
2015-12-23 15:30:00,32.0,32.13,31.97,32.09,102574.0,28.7886,28.9056,28.7616,28.8696,102574.0
2015-12-23 15:40:00,32.08,32.16,32.04,32.15,153259.0,28.8606,28.9326,28.8246,28.9236,153259.0
2015-12-23 15:50:00,32.15,32.21,32.13,32.13,232931.0,28.9236,28.9775,28.9056,28.9056,232931.0
2015-12-24 09:30:00,32.11,32.24,32.03,32.18,87557.0,28.8876,29.0045,28.8156,28.9506,87557.0
2015-12-24 09:40:00,32.18,32.22,32.08,32.11,57557.0,28.9506,28.9865,28.8606,28.8876,57557.0
2015-12-24 09:50:00,32.14,32.22,32.07,32.08,22053.0,28.9146,28.9865,28.8516,28.8606,22053.0
2015-12-24 10:00:00,32.07,32.23,32.05,32.22,38235.0,28.8516,28.9955,28.8336,28.9865,38235.0
2015-12-24 10:10:00,32.23,32.37,32.22,32.36,41617.0,28.9955,29.1215,28.9865,29.1125,41617.0
2015-12-24 10:20:00,32.37,32.44,32.36,32.42,57863.0,29.1215,29.1845,29.1125,29.1665,57863.0
2015-12-24 10:30:00,32.42,32.44,32.38,32.38,61381.0,29.1665,29.1845,29.1305,29.1305,61381.0
2015-12-24 10:40:00,32.38,32.4,32.33,32.35,21989.0,29.1305,29.1485,29.0855,29.1035,21989.0
2015-12-24 10:50:00,32.36,32.39,32.32,32.37,24161.0,29.1125,29.1395,29.0765,29.1215,24161.0
2015-12-24 11:00:00,32.38,32.4,32.33,32.34,17799.0,29.1305,29.1485,29.0855,29.0945,17799.0
2015-12-24 11:10:00,32.34,32.34,32.28,32.29,21434.0,29.0945,29.0945,29.0405,29.0495,21434.0
2015-12-24 11:20:00,32.3,32.37,32.29,32.36,29718.0,29.0585,29.1215,29.0495,29.1125,29718.0
2015-12-24 11:30:00,32.36,32.38,32.34,32.37,28644.0,29.1125,29.1305,29.0945,29.1215,28644.0
2015-12-24 11:40:00,32.37,32.38,32.34,32.35,25995.0,29.1215,29.1305,29.0945,29.1035,25995.0
2015-12-24 11:50:00,32.36,32.36,32.32,32.32,36524.0,29.1125,29.1125,29.0765,29.0765,36524.0
2015-12-24 12:00:00,32.31,32.32,32.27,32.27,16447.0,29.0675,29.0765,29.0315,29.0315,16447.0
2015-12-24 12:10:00,32.27,32.3,32.26,32.29,22243.0,29.0315,29.0585,29.0225,29.0495,22243.0
2015-12-24 12:20:00,32.29,32.31,32.27,32.28,22472.0,29.0495,29.0675,29.0315,29.0405,22472.0
2015-12-24 12:30:00,32.28,32.31,32.26,32.27,28456.0,29.0405,29.0675,29.0225,29.0315,28456.0
2015-12-24 12:40:00,32.27,32.3,32.27,32.27,42128.0,29.0315,29.0585,29.0315,29.0315,42128.0
2015-12-24 12:50:00,32.27,32.27,32.14,32.14,159382.0,29.0315,29.0315,28.9146,28.9146,159382.0
2015-12-28 09:30:00,31.92,32.15,31.92,32.07,72196.0,28.7166,28.9236,28.7166,28.8516,72196.0
2015-12-28 09:40:00,32.08,32.23,32.01,32.09,77107.0,28.8606,28.9955,28.7976,28.8696,77107.0
2015-12-28 09:50:00,32.07,32.1,31.99,31.99,31537.0,28.8516,28.8786,28.7796,28.7796,31537.0
2015-12-28 10:00:00,31.99,32.0,31.82,31.93,51144.0,28.7796,28.7886,28.6267,28.7256,51144.0
2015-12-28 10:10:00,31.93,31.96,31.89,31.91,70884.0,28.7256,28.7526,28.6897,28.7077,70884.0
2015-12-28 10:20:00,31.9,31.91,31.84,31.86,48570.0,28.6987,28.7077,28.6447,28.6627,48570.0
2015-12-28 10:30:00,31.87,31.93,31.84,31.91,33180.0,28.6717,28.7256,28.6447,28.7077,33180.0
2015-12-28 10:40:00,31.91,31.93,31.81,31.83,67249.0,28.7077,28.7256,28.6177,28.6357,67249.0
2015-12-28 10:50:00,31.82,31.91,31.79,31.9,20871.0,28.6267,28.7077,28.5997,28.6987,20871.0
2015-12-28 11:00:00,31.9,31.92,31.84,31.9,30208.0,28.6987,28.7166,28.6447,28.6987,30208.0
2015-12-28 11:10:00,31.9,31.94,31.88,31.94,22176.0,28.6987,28.7346,28.6807,28.7346,22176.0
2015-12-28 11:20:00,31.93,31.96,31.86,31.86,28205.0,28.7256,28.7526,28.6627,28.6627,28205.0
2015-12-28 11:30:00,31.86,31.99,31.86,31.99,16951.0,28.6627,28.7796,28.6627,28.7796,16951.0
2015-12-28 11:40:00,31.98,31.99,31.92,31.96,31597.0,28.7706,28.7796,28.7166,28.7526,31597.0
2015-12-28 11:50:00,31.97,32.02,31.95,31.96,22580.0,28.7616,28.8066,28.7436,28.7526,22580.0
2015-12-28 12:00:00,31.95,32.03,31.95,31.99,18652.0,28.7436,28.8156,28.7436,28.7796,18652.0
2015-12-28 12:10:00,31.98,31.99,31.88,31.92,12476.0,28.7706,28.7796,28.6807,28.7166,12476.0
2015-12-28 12:20:00,31.92,31.93,31.86,31.92,22479.0,28.7166,28.7256,28.6627,28.7166,22479.0
2015-12-28 12:30:00,31.92,31.95,31.9,31.94,29576.0,28.7166,28.7436,28.6987,28.7346,29576.0
2015-12-28 12:40:00,31.93,31.97,31.89,31.95,27733.0,28.7256,28.7616,28.6897,28.7436,27733.0
2015-12-28 12:50:00,31.95,31.96,31.87,31.9,13832.0,28.7436,28.7526,28.6717,28.6987,13832.0
2015-12-28 13:00:00,31.91,31.94,31.9,31.93,22965.0,28.7077,28.7346,28.6987,28.7256,22965.0
2015-12-28 13:10:00,31.93,32.02,31.91,32.01,36559.0,28.7256,28.8066,28.7077,28.7976,36559.0
2015-12-28 13:20:00,32.01,32.09,32.0,32.09,38575.0,28.7976,28.8696,28.7886,28.8696,38575.0
2015-12-28 13:30:00,32.09,32.17,32.08,32.14,89152.0,28.8696,28.9416,28.8606,28.9146,89152.0
2015-12-28 13:40:00,32.15,32.17,32.12,32.15,21580.0,28.9236,28.9416,28.8966,28.9236,21580.0
2015-12-28 13:50:00,32.14,32.15,32.03,32.03,20596.0,28.9146,28.9236,28.8156,28.8156,20596.0
2015-12-28 14:00:00,32.03,32.12,32.03,32.11,20278.0,28.8156,28.8966,28.8156,28.8876,20278.0
2015-12-28 14:10:00,32.11,32.11,32.07,32.11,14868.0,28.8876,28.8876,28.8516,28.8876,14868.0
2015-12-28 14:20:00,32.12,32.15,32.1,32.11,22149.0,28.8966,28.9236,28.8786,28.8876,22149.0
2015-12-28 14:30:00,32.11,32.17,32.1,32.17,22121.0,28.8876,28.9416,28.8786,28.9416,22121.0
2015-12-28 14:40:00,32.17,32.2,32.11,32.16,32285.0,28.9416,28.9685,28.8876,28.9326,32285.0
2015-12-28 14:50:00,32.15,32.18,32.12,32.14,30364.0,28.9236,28.9506,28.8966,28.9146,30364.0
2015-12-28 15:00:00,32.15,32.17,32.13,32.17,41662.0,28.9236,28.9416,28.9056,28.9416,41662.0
2015-12-28 15:10:00,32.17,32.19,32.14,32.14,30505.0,28.9416,28.9596,28.9146,28.9146,30505.0
2015-12-28 15:20:00,32.15,32.22,32.15,32.21,29849.0,28.9236,28.9865,28.9236,28.9775,29849.0
2015-12-28 15:30:00,32.2,32.24,32.19,32.21,64876.0,28.9685,29.0045,28.9596,28.9775,64876.0
2015-12-28 15:40:00,32.2,32.23,32.2,32.22,105887.0,28.9685,28.9955,28.9685,28.9865,105887.0
2015-12-28 15:50:00,32.23,32.29,32.22,32.29,243821.0,28.9955,29.0495,28.9865,29.0495,243821.0
2015-12-29 09:30:00,32.53,32.63,32.43,32.58,100957.0,29.2654,29.3554,29.1755,29.3104,100957.0
2015-12-29 09:40:00,32.59,32.68,32.51,32.63,58210.0,29.3194,29.4004,29.2474,29.3554,58210.0
2015-12-29 09:50:00,32.62,32.64,32.54,32.61,26446.0,29.3464,29.3644,29.2744,29.3374,26446.0
2015-12-29 10:00:00,32.61,32.62,32.57,32.61,24161.0,29.3374,29.3464,29.3014,29.3374,24161.0
2015-12-29 10:10:00,32.61,32.64,32.52,32.56,38319.0,29.3374,29.3644,29.2564,29.2924,38319.0
2015-12-29 10:20:00,32.57,32.58,32.55,32.56,24160.0,29.3014,29.3104,29.2834,29.2924,24160.0
2015-12-29 10:30:00,32.58,32.58,32.48,32.48,29958.0,29.3104,29.3104,29.2204,29.2204,29958.0
2015-12-29 10:40:00,32.48,32.53,32.45,32.51,47096.0,29.2204,29.2654,29.1935,29.2474,47096.0
2015-12-29 10:50:00,32.5,32.51,32.41,32.41,45958.0,29.2384,29.2474,29.1575,29.1575,45958.0
2015-12-29 11:00:00,32.41,32.48,32.39,32.42,42859.0,29.1575,29.2204,29.1395,29.1665,42859.0
2015-12-29 11:10:00,32.43,32.46,32.39,32.43,49557.0,29.1755,29.2025,29.1395,29.1755,49557.0
2015-12-29 11:20:00,32.42,32.47,32.35,32.45,41296.0,29.1665,29.2115,29.1035,29.1935,41296.0
2015-12-29 11:30:00,32.44,32.47,32.41,32.43,19506.0,29.1845,29.2115,29.1575,29.1755,19506.0
2015-12-29 11:40:00,32.44,32.45,32.38,32.38,22255.0,29.1845,29.1935,29.1305,29.1305,22255.0
2015-12-29 11:50:00,32.37,32.44,32.35,32.44,34727.0,29.1215,29.1845,29.1035,29.1845,34727.0
2015-12-29 12:00:00,32.43,32.44,32.38,32.42,22412.0,29.1755,29.1845,29.1305,29.1665,22412.0
2015-12-29 12:10:00,32.42,32.46,32.4,32.45,22476.0,29.1665,29.2025,29.1485,29.1935,22476.0
2015-12-29 12:20:00,32.46,32.47,32.4,32.41,16892.0,29.2025,29.2115,29.1485,29.1575,16892.0
2015-12-29 12:30:00,32.4,32.44,32.37,32.44,16422.0,29.1485,29.1845,29.1215,29.1845,16422.0
2015-12-29 12:40:00,32.44,32.46,32.42,32.43,44668.0,29.1845,29.2025,29.1665,29.1755,44668.0
2015-12-29 12:50:00,32.43,32.48,32.43,32.45,26215.0,29.1755,29.2204,29.1755,29.1935,26215.0
2015-12-29 13:00:00,32.45,32.48,32.44,32.47,17687.0,29.1935,29.2204,29.1845,29.2115,17687.0
2015-12-29 13:10:00,32.48,32.59,32.48,32.59,24210.0,29.2204,29.3194,29.2204,29.3194,24210.0
2015-12-29 13:20:00,32.59,32.6,32.5,32.54,29364.0,29.3194,29.3284,29.2384,29.2744,29364.0
2015-12-29 13:30:00,32.53,32.53,32.48,32.51,15164.0,29.2654,29.2654,29.2204,29.2474,15164.0
2015-12-29 13:40:00,32.51,32.58,32.51,32.58,23543.0,29.2474,29.3104,29.2474,29.3104,23543.0
2015-12-29 13:50:00,32.58,32.64,32.58,32.62,38462.0,29.3104,29.3644,29.3104,29.3464,38462.0
2015-12-29 14:00:00,32.62,32.65,32.59,32.64,18744.0,29.3464,29.3734,29.3194,29.3644,18744.0
2015-12-29 14:10:00,32.65,32.66,32.6,32.63,32788.0,29.3734,29.3824,29.3284,29.3554,32788.0
2015-12-29 14:20:00,32.64,32.66,32.62,32.66,30070.0,29.3644,29.3824,29.3464,29.3824,30070.0
2015-12-29 14:30:00,32.65,32.66,32.58,32.66,23790.0,29.3734,29.3824,29.3104,29.3824,23790.0
2015-12-29 14:40:00,32.66,32.67,32.62,32.62,24098.0,29.3824,29.3914,29.3464,29.3464,24098.0
2015-12-29 14:50:00,32.62,32.68,32.59,32.64,57039.0,29.3464,29.4004,29.3194,29.3644,57039.0
2015-12-29 15:00:00,32.64,32.65,32.59,32.62,27155.0,29.3644,29.3734,29.3194,29.3464,27155.0
2015-12-29 15:10:00,32.62,32.65,32.58,32.63,29745.0,29.3464,29.3734,29.3104,29.3554,29745.0
2015-12-29 15:20:00,32.62,32.63,32.6,32.63,24835.0,29.3464,29.3554,29.3284,29.3554,24835.0
2015-12-29 15:30:00,32.63,32.67,32.53,32.54,60216.0,29.3554,29.3914,29.2654,29.2744,60216.0
2015-12-29 15:40:00,32.55,32.62,32.51,32.59,95477.0,29.2834,29.3464,29.2474,29.3194,95477.0
2015-12-29 15:50:00,32.6,32.64,32.58,32.6,141465.0,29.3284,29.3644,29.3104,29.3284,141465.0
2015-12-30 09:30:00,32.61,32.8,32.5,32.67,89711.0,29.3374,29.5083,29.2384,29.3914,89711.0
2015-12-30 09:40:00,32.67,32.71,32.59,32.59,12984.0,29.3914,29.4274,29.3194,29.3194,12984.0
2015-12-30 09:50:00,32.58,32.78,32.58,32.7,21402.0,29.3104,29.4903,29.3104,29.4184,21402.0
2015-12-30 10:00:00,32.7,32.74,32.6,32.72,58813.0,29.4184,29.4544,29.3284,29.4364,58813.0
2015-12-30 10:10:00,32.72,32.8,32.7,32.75,48645.0,29.4364,29.5083,29.4184,29.4634,48645.0
2015-12-30 10:20:00,32.74,32.78,32.68,32.72,26135.0,29.4544,29.4903,29.4004,29.4364,26135.0
2015-12-30 10:30:00,32.72,32.72,32.64,32.66,37228.0,29.4364,29.4364,29.3644,29.3824,37228.0
2015-12-30 10:40:00,32.65,32.68,32.64,32.68,18843.0,29.3734,29.4004,29.3644,29.4004,18843.0
2015-12-30 10:50:00,32.68,32.7,32.65,32.68,30882.0,29.4004,29.4184,29.3734,29.4004,30882.0
2015-12-30 11:00:00,32.69,32.74,32.67,32.69,40643.0,29.4094,29.4544,29.3914,29.4094,40643.0
2015-12-30 11:10:00,32.69,32.69,32.64,32.66,21924.0,29.4094,29.4094,29.3644,29.3824,21924.0
2015-12-30 11:20:00,32.67,32.68,32.58,32.62,44671.0,29.3914,29.4004,29.3104,29.3464,44671.0
2015-12-30 11:30:00,32.62,32.64,32.6,32.6,32720.0,29.3464,29.3644,29.3284,29.3284,32720.0
2015-12-30 11:40:00,32.6,32.61,32.53,32.55,45967.0,29.3284,29.3374,29.2654,29.2834,45967.0
2015-12-30 11:50:00,32.55,32.56,32.48,32.51,31994.0,29.2834,29.2924,29.2204,29.2474,31994.0
2015-12-30 12:00:00,32.5,32.59,32.5,32.59,41805.0,29.2384,29.3194,29.2384,29.3194,41805.0
2015-12-30 12:10:00,32.58,32.59,32.49,32.51,29334.0,29.3104,29.3194,29.2294,29.2474,29334.0
2015-12-30 12:20:00,32.51,32.52,32.42,32.42,29938.0,29.2474,29.2564,29.1665,29.1665,29938.0
2015-12-30 12:30:00,32.43,32.48,32.42,32.48,19828.0,29.1755,29.2204,29.1665,29.2204,19828.0
2015-12-30 12:40:00,32.48,32.52,32.45,32.5,25692.0,29.2204,29.2564,29.1935,29.2384,25692.0
2015-12-30 12:50:00,32.51,32.54,32.48,32.52,15871.0,29.2474,29.2744,29.2204,29.2564,15871.0
2015-12-30 13:00:00,32.52,32.57,32.5,32.5,23507.0,29.2564,29.3014,29.2384,29.2384,23507.0
2015-12-30 13:10:00,32.49,32.51,32.46,32.48,32265.0,29.2294,29.2474,29.2025,29.2204,32265.0
2015-12-30 13:20:00,32.48,32.5,32.41,32.46,35731.0,29.2204,29.2384,29.1575,29.2025,35731.0
2015-12-30 13:30:00,32.47,32.52,32.46,32.51,85166.0,29.2115,29.2564,29.2025,29.2474,85166.0
2015-12-30 13:40:00,32.51,32.58,32.5,32.58,22886.0,29.2474,29.3104,29.2384,29.3104,22886.0
2015-12-30 13:50:00,32.58,32.62,32.55,32.62,25541.0,29.3104,29.3464,29.2834,29.3464,25541.0
2015-12-30 14:00:00,32.61,32.63,32.59,32.6,42304.0,29.3374,29.3554,29.3194,29.3284,42304.0
2015-12-30 14:10:00,32.6,32.66,32.59,32.64,50361.0,29.3284,29.3824,29.3194,29.3644,50361.0
2015-12-30 14:20:00,32.64,32.66,32.59,32.59,14880.0,29.3644,29.3824,29.3194,29.3194,14880.0
2015-12-30 14:30:00,32.59,32.62,32.55,32.59,37237.0,29.3194,29.3464,29.2834,29.3194,37237.0
2015-12-30 14:40:00,32.59,32.59,32.55,32.59,38509.0,29.3194,29.3194,29.2834,29.3194,38509.0
2015-12-30 14:50:00,32.59,32.59,32.55,32.57,30099.0,29.3194,29.3194,29.2834,29.3014,30099.0
2015-12-30 15:00:00,32.57,32.62,32.55,32.57,40943.0,29.3014,29.3464,29.2834,29.3014,40943.0
2015-12-30 15:10:00,32.58,32.65,32.57,32.65,37481.0,29.3104,29.3734,29.3014,29.3734,37481.0
2015-12-30 15:20:00,32.65,32.65,32.58,32.6,25508.0,29.3734,29.3734,29.3104,29.3284,25508.0
2015-12-30 15:30:00,32.6,32.61,32.42,32.51,98832.0,29.3284,29.3374,29.1665,29.2474,98832.0
2015-12-30 15:40:00,32.5,32.55,32.47,32.54,69038.0,29.2384,29.2834,29.2115,29.2744,69038.0
2015-12-30 15:50:00,32.54,32.54,32.44,32.45,191766.0,29.2744,29.2744,29.1845,29.1935,191766.0
2015-12-31 09:30:00,32.32,32.47,32.23,32.38,106661.0,29.0765,29.2115,28.9955,29.1305,106661.0
2015-12-31 09:40:00,32.39,32.46,32.21,32.29,17998.0,29.1395,29.2025,28.9775,29.0495,17998.0
2015-12-31 09:50:00,32.29,32.35,32.22,32.25,33816.0,29.0495,29.1035,28.9865,29.0135,33816.0
2015-12-31 10:00:00,32.25,32.32,32.17,32.29,40269.0,29.0135,29.0765,28.9416,29.0495,40269.0
2015-12-31 10:10:00,32.29,32.39,32.28,32.34,27303.0,29.0495,29.1395,29.0405,29.0945,27303.0
2015-12-31 10:20:00,32.34,32.35,32.21,32.25,30944.0,29.0945,29.1035,28.9775,29.0135,30944.0
2015-12-31 10:30:00,32.25,32.25,32.12,32.19,42027.0,29.0135,29.0135,28.8966,28.9596,42027.0
2015-12-31 10:40:00,32.17,32.21,32.15,32.21,22108.0,28.9416,28.9775,28.9236,28.9775,22108.0
2015-12-31 10:50:00,32.21,32.23,32.16,32.18,20624.0,28.9775,28.9955,28.9326,28.9506,20624.0
2015-12-31 11:00:00,32.2,32.28,32.19,32.21,21584.0,28.9685,29.0405,28.9596,28.9775,21584.0
2015-12-31 11:10:00,32.21,32.28,32.19,32.25,22866.0,28.9775,29.0405,28.9596,29.0135,22866.0
2015-12-31 11:20:00,32.25,32.26,32.2,32.24,31110.0,29.0135,29.0225,28.9685,29.0045,31110.0
2015-12-31 11:30:00,32.23,32.33,32.22,32.32,23142.0,28.9955,29.0855,28.9865,29.0765,23142.0
2015-12-31 11:40:00,32.31,32.37,32.26,32.34,28840.0,29.0675,29.1215,29.0225,29.0945,28840.0
2015-12-31 11:50:00,32.34,32.39,32.27,32.39,15697.0,29.0945,29.1395,29.0315,29.1395,15697.0
2015-12-31 12:00:00,32.4,32.44,32.33,32.41,24367.0,29.1485,29.1845,29.0855,29.1575,24367.0
2015-12-31 12:10:00,32.43,32.44,32.36,32.39,14179.0,29.1755,29.1845,29.1125,29.1395,14179.0
2015-12-31 12:20:00,32.38,32.42,32.35,32.41,17928.0,29.1305,29.1665,29.1035,29.1575,17928.0
2015-12-31 12:30:00,32.4,32.4,32.32,32.35,19589.0,29.1485,29.1485,29.0765,29.1035,19589.0
2015-12-31 12:40:00,32.34,32.37,32.3,32.31,18514.0,29.0945,29.1215,29.0585,29.0675,18514.0
2015-12-31 12:50:00,32.31,32.31,32.22,32.24,18868.0,29.0675,29.0675,28.9865,29.0045,18868.0
2015-12-31 13:00:00,32.24,32.27,32.17,32.19,21855.0,29.0045,29.0315,28.9416,28.9596,21855.0
2015-12-31 13:10:00,32.18,32.21,32.16,32.17,14490.0,28.9506,28.9775,28.9326,28.9416,14490.0
2015-12-31 13:20:00,32.18,32.22,32.17,32.2,15342.0,28.9506,28.9865,28.9416,28.9685,15342.0
2015-12-31 13:30:00,32.21,32.21,32.17,32.18,18515.0,28.9775,28.9775,28.9416,28.9506,18515.0
2015-12-31 13:40:00,32.19,32.24,32.19,32.21,18684.0,28.9596,29.0045,28.9596,28.9775,18684.0
2015-12-31 13:50:00,32.2,32.23,32.19,32.21,18557.0,28.9685,28.9955,28.9596,28.9775,18557.0
2015-12-31 14:00:00,32.22,32.27,32.2,32.22,27153.0,28.9865,29.0315,28.9685,28.9865,27153.0
2015-12-31 14:10:00,32.23,32.26,32.23,32.23,28622.0,28.9955,29.0225,28.9955,28.9955,28622.0
2015-12-31 14:20:00,32.23,32.24,32.16,32.2,27841.0,28.9955,29.0045,28.9326,28.9685,27841.0
2015-12-31 14:30:00,32.2,32.2,32.15,32.15,22362.0,28.9685,28.9685,28.9236,28.9236,22362.0
2015-12-31 14:40:00,32.16,32.23,32.16,32.23,22804.0,28.9326,28.9955,28.9326,28.9955,22804.0
2015-12-31 14:50:00,32.23,32.23,32.2,32.21,28918.0,28.9955,28.9955,28.9685,28.9775,28918.0
2015-12-31 15:00:00,32.2,32.21,32.14,32.14,38028.0,28.9685,28.9775,28.9146,28.9146,38028.0
2015-12-31 15:10:00,32.15,32.19,32.12,32.18,52826.0,28.9236,28.9596,28.8966,28.9506,52826.0
2015-12-31 15:20:00,32.18,32.18,32.13,32.14,41724.0,28.9506,28.9506,28.9056,28.9146,41724.0
2015-12-31 15:30:00,32.14,32.2,32.14,32.17,60653.0,28.9146,28.9685,28.9146,28.9416,60653.0
2015-12-31 15:40:00,32.17,32.18,32.11,32.13,73709.0,28.9416,28.9506,28.8876,28.9056,73709.0
2015-12-31 15:50:00,32.13,32.14,32.02,32.02,227024.0,28.9056,28.9146,28.8066,28.8066,227024.0
2016-01-04 09:30:00,31.6,31.64,31.35,31.39,194984.0,28.4288,28.4647,28.2039,28.2398,194984.0
2016-01-04 09:40:00,31.4,31.42,31.21,31.26,177804.0,28.2488,28.2668,28.0779,28.1229,177804.0
2016-01-04 09:50:00,31.25,31.31,31.11,31.11,173291.0,28.1139,28.1679,27.9879,27.9879,173291.0
2016-01-04 10:00:00,31.11,31.12,30.87,30.9,206653.0,27.9879,27.9969,27.772,27.799,206653.0
2016-01-04 10:10:00,30.9,30.97,30.77,30.95,214294.0,27.799,27.862,27.6821,27.844,214294.0
2016-01-04 10:20:00,30.94,30.95,30.86,30.87,151463.0,27.835,27.844,27.763,27.772,151463.0
2016-01-04 10:30:00,30.89,30.92,30.66,30.68,214305.0,27.79,27.817,27.5831,27.6011,214305.0
2016-01-04 10:40:00,30.67,30.7,30.55,30.64,197849.0,27.5921,27.6191,27.4841,27.5651,197849.0
2016-01-04 10:50:00,30.64,30.65,30.47,30.53,147844.0,27.5651,27.5741,27.4122,27.4661,147844.0
2016-01-04 11:00:00,30.52,30.58,30.42,30.5,139989.0,27.4571,27.5111,27.3672,27.4392,139989.0
2016-01-04 11:10:00,30.49,30.62,30.46,30.58,90408.0,27.4302,27.5471,27.4032,27.5111,90408.0
2016-01-04 11:20:00,30.58,30.6,30.52,30.56,77246.0,27.5111,27.5291,27.4571,27.4931,77246.0
2016-01-04 11:30:00,30.57,30.74,30.55,30.72,60767.0,27.5021,27.6551,27.4841,27.6371,60767.0
2016-01-04 11:40:00,30.73,30.87,30.73,30.87,102548.0,27.6461,27.772,27.6461,27.772,102548.0
2016-01-04 11:50:00,30.87,30.98,30.86,30.93,129283.0,27.772,27.871,27.763,27.826,129283.0
2016-01-04 12:00:00,30.94,30.94,30.78,30.8,64101.0,27.835,27.835,27.6911,27.709,64101.0
2016-01-04 12:10:00,30.8,30.84,30.59,30.6,126851.0,27.709,27.745,27.5201,27.5291,126851.0
2016-01-04 12:20:00,30.6,30.61,30.46,30.46,107144.0,27.5291,27.5381,27.4032,27.4032,107144.0
2016-01-04 12:30:00,30.46,30.47,30.34,30.36,227364.0,27.4032,27.4122,27.2952,27.3132,227364.0
2016-01-04 12:40:00,30.36,30.48,30.32,30.44,248035.0,27.3132,27.4212,27.2772,27.3852,248035.0
2016-01-04 12:50:00,30.45,30.52,30.35,30.39,292543.0,27.3942,27.4571,27.3042,27.3402,292543.0
2016-01-04 13:00:00,30.39,30.4,29.44,30.2,1275324.0,27.3402,27.3492,26.4855,27.1693,1275324.0
2016-01-04 13:10:00,30.2,30.47,30.12,30.22,282040.0,27.1693,27.4122,27.0973,27.1873,282040.0
2016-01-04 13:20:00,30.22,30.27,30.12,30.2,164180.0,27.1873,27.2322,27.0973,27.1693,164180.0
2016-01-04 13:30:00,30.21,30.46,30.21,30.45,163146.0,27.1783,27.4032,27.1783,27.3942,163146.0
2016-01-04 13:40:00,30.45,30.53,30.31,30.33,206236.0,27.3942,27.4661,27.2682,27.2862,206236.0
2016-01-04 13:50:00,30.33,30.47,30.33,30.33,192628.0,27.2862,27.4122,27.2862,27.2862,192628.0
2016-01-04 14:00:00,30.33,30.34,30.12,30.27,286818.0,27.2862,27.2952,27.0973,27.2322,286818.0
2016-01-04 14:10:00,30.26,30.27,30.1,30.1,191972.0,27.2232,27.2322,27.0793,27.0793,191972.0
2016-01-04 14:20:00,30.11,30.19,30.07,30.15,179749.0,27.0883,27.1603,27.0523,27.1243,179749.0
2016-01-04 14:30:00,30.15,30.17,30.04,30.17,206809.0,27.1243,27.1423,27.0253,27.1423,206809.0
2016-01-04 14:40:00,30.16,30.21,30.11,30.13,135778.0,27.1333,27.1783,27.0883,27.1063,135778.0
2016-01-04 14:50:00,30.13,30.25,30.1,30.18,162940.0,27.1063,27.2142,27.0793,27.1513,162940.0
2016-01-04 15:00:00,30.18,30.25,30.14,30.21,153775.0,27.1513,27.2142,27.1153,27.1783,153775.0
2016-01-04 15:10:00,30.21,30.24,30.1,30.13,266516.0,27.1783,27.2052,27.0793,27.1063,266516.0
2016-01-04 15:20:00,30.13,30.14,30.03,30.05,268502.0,27.1063,27.1153,27.0163,27.0343,268502.0
2016-01-04 15:30:00,30.05,30.2,30.04,30.19,248155.0,27.0343,27.1693,27.0253,27.1603,248155.0
2016-01-04 15:40:00,30.18,30.23,30.08,30.19,553176.0,27.1513,27.1962,27.0613,27.1603,553176.0
2016-01-04 15:50:00,30.2,30.38,30.14,30.37,727331.0,27.1693,27.3312,27.1153,27.3222,727331.0
2016-01-05 09:30:00,30.64,30.73,30.47,30.64,121748.0,27.5651,27.6461,27.4122,27.5651,121748.0
2016-01-05 09:40:00,30.66,30.74,30.63,30.71,116796.0,27.5831,27.6551,27.5561,27.6281,116796.0
2016-01-05 09:50:00,30.7,30.73,30.44,30.44,111884.0,27.6191,27.6461,27.3852,27.3852,111884.0
2016-01-05 10:00:00,30.45,30.49,30.28,30.36,157608.0,27.3942,27.4302,27.2412,27.3132,157608.0
2016-01-05 10:10:00,30.36,30.41,30.17,30.17,99965.0,27.3132,27.3582,27.1423,27.1423,99965.0
2016-01-05 10:20:00,30.17,30.19,30.06,30.09,157805.0,27.1423,27.1603,27.0433,27.0703,157805.0
2016-01-05 10:30:00,30.09,30.32,30.03,30.32,127422.0,27.0703,27.2772,27.0163,27.2772,127422.0
2016-01-05 10:40:00,30.31,30.45,30.29,30.45,106573.0,27.2682,27.3942,27.2502,27.3942,106573.0
2016-01-05 10:50:00,30.46,30.49,30.39,30.41,101683.0,27.4032,27.4302,27.3402,27.3582,101683.0
2016-01-05 11:00:00,30.41,30.51,30.38,30.38,127240.0,27.3582,27.4481,27.3312,27.3312,127240.0
2016-01-05 11:10:00,30.39,30.41,30.27,30.27,74739.0,27.3402,27.3582,27.2322,27.2322,74739.0
2016-01-05 11:20:00,30.27,30.39,30.26,30.32,60370.0,27.2322,27.3402,27.2232,27.2772,60370.0
2016-01-05 11:30:00,30.32,30.43,30.29,30.38,59880.0,27.2772,27.3762,27.2502,27.3312,59880.0
2016-01-05 11:40:00,30.38,30.45,30.36,30.45,88029.0,27.3312,27.3942,27.3132,27.3942,88029.0
2016-01-05 11:50:00,30.46,30.47,30.36,30.42,53237.0,27.4032,27.4122,27.3132,27.3672,53237.0
2016-01-05 12:00:00,30.43,30.43,30.28,30.3,60497.0,27.3762,27.3762,27.2412,27.2592,60497.0
2016-01-05 12:10:00,30.31,30.38,30.26,30.38,57581.0,27.2682,27.3312,27.2232,27.3312,57581.0
2016-01-05 12:20:00,30.36,30.43,30.35,30.39,47633.0,27.3132,27.3762,27.3042,27.3402,47633.0
2016-01-05 12:30:00,30.38,30.41,30.32,30.4,70777.0,27.3312,27.3582,27.2772,27.3492,70777.0
2016-01-05 12:40:00,30.4,30.4,30.28,30.31,59074.0,27.3492,27.3492,27.2412,27.2682,59074.0
2016-01-05 12:50:00,30.31,30.44,30.28,30.43,63712.0,27.2682,27.3852,27.2412,27.3762,63712.0
2016-01-05 13:00:00,30.44,30.53,30.4,30.5,91509.0,27.3852,27.4661,27.3492,27.4392,91509.0
2016-01-05 13:10:00,30.5,30.53,30.44,30.44,61707.0,27.4392,27.4661,27.3852,27.3852,61707.0
2016-01-05 13:20:00,30.44,30.46,30.39,30.45,63231.0,27.3852,27.4032,27.3402,27.3942,63231.0
2016-01-05 13:30:00,30.45,30.46,30.41,30.46,56937.0,27.3942,27.4032,27.3582,27.4032,56937.0
2016-01-05 13:40:00,30.47,30.66,30.47,30.64,122172.0,27.4122,27.5831,27.4122,27.5651,122172.0
2016-01-05 13:50:00,30.64,30.71,30.6,30.64,104707.0,27.5651,27.6281,27.5291,27.5651,104707.0
2016-01-05 14:00:00,30.65,30.67,30.59,30.61,69988.0,27.5741,27.5921,27.5201,27.5381,69988.0
2016-01-05 14:10:00,30.61,30.64,30.56,30.59,86519.0,27.5381,27.5651,27.4931,27.5201,86519.0
2016-01-05 14:20:00,30.59,30.67,30.59,30.63,74074.0,27.5201,27.5921,27.5201,27.5561,74074.0
2016-01-05 14:30:00,30.63,30.66,30.55,30.58,63782.0,27.5561,27.5831,27.4841,27.5111,63782.0
2016-01-05 14:40:00,30.58,30.59,30.54,30.58,35664.0,27.5111,27.5201,27.4751,27.5111,35664.0
2016-01-05 14:50:00,30.59,30.61,30.54,30.58,118928.0,27.5201,27.5381,27.4751,27.5111,118928.0
2016-01-05 15:00:00,30.57,30.59,30.53,30.54,79912.0,27.5021,27.5201,27.4661,27.4751,79912.0
2016-01-05 15:10:00,30.55,30.56,30.51,30.53,96824.0,27.4841,27.4931,27.4481,27.4661,96824.0
2016-01-05 15:20:00,30.53,30.55,30.46,30.52,124285.0,27.4661,27.4841,27.4032,27.4571,124285.0
2016-01-05 15:30:00,30.52,30.54,30.44,30.48,177526.0,27.4571,27.4751,27.3852,27.4212,177526.0
2016-01-05 15:40:00,30.49,30.5,30.41,30.42,284453.0,27.4302,27.4392,27.3582,27.3672,284453.0
2016-01-05 15:50:00,30.43,30.44,30.36,30.42,414778.0,27.3762,27.3852,27.3132,27.3672,414778.0
2016-01-06 09:30:00,29.98,30.21,29.92,30.08,145059.0,26.9713,27.1783,26.9174,27.0613,145059.0
2016-01-06 09:40:00,30.08,30.37,30.02,30.35,178733.0,27.0613,27.3222,27.0073,27.3042,178733.0
2016-01-06 09:50:00,30.36,30.42,30.32,30.41,77385.0,27.3132,27.3672,27.2772,27.3582,77385.0
2016-01-06 10:00:00,30.41,30.41,30.09,30.12,77786.0,27.3582,27.3582,27.0703,27.0973,77786.0
2016-01-06 10:10:00,30.13,30.13,30.01,30.1,74732.0,27.1063,27.1063,26.9983,27.0793,74732.0
2016-01-06 10:20:00,30.1,30.18,30.1,30.16,71400.0,27.0793,27.1513,27.0793,27.1333,71400.0
2016-01-06 10:30:00,30.16,30.16,29.92,29.92,93551.0,27.1333,27.1333,26.9174,26.9174,93551.0
2016-01-06 10:40:00,29.92,30.03,29.91,29.99,84554.0,26.9174,27.0163,26.9084,26.9803,84554.0
2016-01-06 10:50:00,29.99,30.01,29.96,30.0,69613.0,26.9803,26.9983,26.9533,26.9893,69613.0
2016-01-06 11:00:00,30.0,30.01,29.94,29.95,111624.0,26.9893,26.9983,26.9354,26.9443,111624.0
2016-01-06 11:10:00,29.94,29.97,29.9,29.95,30531.0,26.9354,26.9623,26.8994,26.9443,30531.0
2016-01-06 11:20:00,29.95,30.02,29.91,29.94,109222.0,26.9443,27.0073,26.9084,26.9354,109222.0
2016-01-06 11:30:00,29.95,29.97,29.89,29.93,70140.0,26.9443,26.9623,26.8904,26.9264,70140.0
2016-01-06 11:40:00,29.92,29.95,29.86,29.91,62512.0,26.9174,26.9443,26.8634,26.9084,62512.0
2016-01-06 11:50:00,29.9,29.93,29.82,29.87,79800.0,26.8994,26.9264,26.8274,26.8724,79800.0
2016-01-06 12:00:00,29.87,29.92,29.81,29.88,91066.0,26.8724,26.9174,26.8184,26.8814,91066.0
2016-01-06 12:10:00,29.9,29.94,29.83,29.94,116254.0,26.8994,26.9354,26.8364,26.9354,116254.0
2016-01-06 12:20:00,29.94,29.97,29.87,29.89,91856.0,26.9354,26.9623,26.8724,26.8904,91856.0
2016-01-06 12:30:00,29.89,29.96,29.85,29.9,53431.0,26.8904,26.9533,26.8544,26.8994,53431.0
2016-01-06 12:40:00,29.9,29.93,29.82,29.83,74420.0,26.8994,26.9264,26.8274,26.8364,74420.0
2016-01-06 12:50:00,29.84,29.86,29.77,29.8,109354.0,26.8454,26.8634,26.7824,26.8094,109354.0
2016-01-06 13:00:00,29.8,29.86,29.79,29.82,107752.0,26.8094,26.8634,26.8004,26.8274,107752.0
2016-01-06 13:10:00,29.82,29.83,29.74,29.75,53488.0,26.8274,26.8364,26.7554,26.7644,53488.0
2016-01-06 13:20:00,29.75,29.75,29.63,29.71,120056.0,26.7644,26.7644,26.6565,26.7284,120056.0
2016-01-06 13:30:00,29.71,29.8,29.69,29.79,83842.0,26.7284,26.8094,26.7104,26.8004,83842.0
2016-01-06 13:40:00,29.78,29.79,29.74,29.74,59915.0,26.7914,26.8004,26.7554,26.7554,59915.0
2016-01-06 13:50:00,29.74,29.75,29.49,29.5,214913.0,26.7554,26.7644,26.5305,26.5395,214913.0
2016-01-06 14:00:00,29.49,29.69,29.46,29.69,219439.0,26.5305,26.7104,26.5035,26.7104,219439.0
2016-01-06 14:10:00,29.69,29.75,29.6,29.65,226396.0,26.7104,26.7644,26.6295,26.6745,226396.0
2016-01-06 14:20:00,29.65,29.66,29.53,29.53,105497.0,26.6745,26.6835,26.5665,26.5665,105497.0
2016-01-06 14:30:00,29.54,29.54,29.47,29.5,125506.0,26.5755,26.5755,26.5125,26.5395,125506.0
2016-01-06 14:40:00,29.51,29.51,29.38,29.4,144541.0,26.5485,26.5485,26.4316,26.4495,144541.0
2016-01-06 14:50:00,29.4,29.45,29.37,29.41,144140.0,26.4495,26.4945,26.4226,26.4585,144140.0
2016-01-06 15:00:00,29.41,29.48,29.38,29.48,113788.0,26.4585,26.5215,26.4316,26.5215,113788.0
2016-01-06 15:10:00,29.48,29.56,29.46,29.5,219687.0,26.5215,26.5935,26.5035,26.5395,219687.0
2016-01-06 15:20:00,29.5,29.59,29.47,29.58,203736.0,26.5395,26.6205,26.5125,26.6115,203736.0
2016-01-06 15:30:00,29.58,29.64,29.55,29.63,264467.0,26.6115,26.6655,26.5845,26.6565,264467.0
2016-01-06 15:40:00,29.63,29.64,29.59,29.61,418959.0,26.6565,26.6655,26.6205,26.6385,418959.0
2016-01-06 15:50:00,29.61,29.68,29.53,29.67,612808.0,26.6385,26.7014,26.5665,26.6924,612808.0
2016-01-07 09:30:00,28.89,28.95,28.66,28.92,281216.0,25.9907,26.0447,25.7838,26.0177,281216.0
2016-01-07 09:40:00,28.94,29.13,28.88,28.93,278617.0,26.0357,26.2066,25.9817,26.0267,278617.0
2016-01-07 09:50:00,28.92,29.01,28.88,28.93,149983.0,26.0177,26.0987,25.9817,26.0267,149983.0
2016-01-07 10:00:00,28.92,29.0,28.88,28.93,193068.0,26.0177,26.0897,25.9817,26.0267,193068.0
2016-01-07 10:10:00,28.93,29.11,28.87,29.09,186097.0,26.0267,26.1886,25.9727,26.1707,186097.0
2016-01-07 10:20:00,29.1,29.14,28.99,29.02,117145.0,26.1797,26.2156,26.0807,26.1077,117145.0
2016-01-07 10:30:00,29.03,29.15,29.02,29.13,279847.0,26.1167,26.2246,26.1077,26.2066,279847.0
2016-01-07 10:40:00,29.12,29.14,29.0,29.01,95535.0,26.1976,26.2156,26.0897,26.0987,95535.0
2016-01-07 10:50:00,29.01,29.2,29.0,29.16,236719.0,26.0987,26.2696,26.0897,26.2336,236719.0
2016-01-07 11:00:00,29.17,29.3,29.11,29.14,213867.0,26.2426,26.3596,26.1886,26.2156,213867.0
2016-01-07 11:10:00,29.14,29.22,29.12,29.16,46389.0,26.2156,26.2876,26.1976,26.2336,46389.0
2016-01-07 11:20:00,29.17,29.2,29.12,29.13,133090.0,26.2426,26.2696,26.1976,26.2066,133090.0
2016-01-07 11:30:00,29.13,29.37,29.11,29.37,102251.0,26.2066,26.4226,26.1886,26.4226,102251.0
2016-01-07 11:40:00,29.37,29.4,29.15,29.18,146727.0,26.4226,26.4495,26.2246,26.2516,146727.0
2016-01-07 11:50:00,29.18,29.22,29.14,29.16,73002.0,26.2516,26.2876,26.2156,26.2336,73002.0
2016-01-07 12:00:00,29.15,29.2,29.07,29.08,76733.0,26.2246,26.2696,26.1527,26.1617,76733.0
2016-01-07 12:10:00,29.08,29.1,29.01,29.03,71387.0,26.1617,26.1797,26.0987,26.1167,71387.0
2016-01-07 12:20:00,29.04,29.08,28.97,29.02,62745.0,26.1257,26.1617,26.0627,26.1077,62745.0
2016-01-07 12:30:00,29.02,29.06,28.95,28.96,50474.0,26.1077,26.1437,26.0447,26.0537,50474.0
2016-01-07 12:40:00,28.97,29.02,28.93,29.01,55316.0,26.0627,26.1077,26.0267,26.0987,55316.0
2016-01-07 12:50:00,29.01,29.05,29.0,29.02,87621.0,26.0987,26.1347,26.0897,26.1077,87621.0
2016-01-07 13:00:00,29.03,29.05,28.99,29.04,98704.0,26.1167,26.1347,26.0807,26.1257,98704.0
2016-01-07 13:10:00,29.03,29.04,28.83,28.92,126550.0,26.1167,26.1257,25.9367,26.0177,126550.0
2016-01-07 13:20:00,28.91,28.92,28.77,28.78,99364.0,26.0087,26.0177,25.8828,25.8918,99364.0
2016-01-07 13:30:00,28.77,28.8,28.62,28.65,89071.0,25.8828,25.9098,25.7478,25.7748,89071.0
2016-01-07 13:40:00,28.65,28.83,28.62,28.8,81632.0,25.7748,25.9367,25.7478,25.9098,81632.0
2016-01-07 13:50:00,28.8,28.85,28.73,28.74,72135.0,25.9098,25.9547,25.8468,25.8558,72135.0
2016-01-07 14:00:00,28.75,28.8,28.69,28.77,89097.0,25.8648,25.9098,25.8108,25.8828,89097.0
2016-01-07 14:10:00,28.76,28.83,28.74,28.8,177584.0,25.8738,25.9367,25.8558,25.9098,177584.0
2016-01-07 14:20:00,28.8,28.82,28.71,28.71,90179.0,25.9098,25.9277,25.8288,25.8288,90179.0
2016-01-07 14:30:00,28.71,28.71,28.58,28.65,185244.0,25.8288,25.8288,25.7118,25.7748,185244.0
2016-01-07 14:40:00,28.65,28.82,28.62,28.81,91550.0,25.7748,25.9277,25.7478,25.9188,91550.0
2016-01-07 14:50:00,28.82,28.82,28.66,28.67,116941.0,25.9277,25.9277,25.7838,25.7928,116941.0
2016-01-07 15:00:00,28.66,28.68,28.61,28.67,94235.0,25.7838,25.8018,25.7388,25.7928,94235.0
2016-01-07 15:10:00,28.67,28.71,28.55,28.57,103656.0,25.7928,25.8288,25.6848,25.7028,103656.0
2016-01-07 15:20:00,28.58,28.58,28.44,28.46,282489.0,25.7118,25.7118,25.5859,25.6039,282489.0
2016-01-07 15:30:00,28.47,28.68,28.46,28.64,244678.0,25.6129,25.8018,25.6039,25.7658,244678.0
2016-01-07 15:40:00,28.63,28.69,28.6,28.65,330980.0,25.7568,25.8108,25.7298,25.7748,330980.0
2016-01-07 15:50:00,28.64,28.66,28.53,28.54,438767.0,25.7658,25.7838,25.6669,25.6758,438767.0
2016-01-08 09:30:00,28.51,28.68,27.96,27.97,509277.0,25.6489,25.8018,25.1541,25.1631,509277.0
2016-01-08 09:40:00,27.97,28.19,27.92,28.16,371979.0,25.1631,25.361,25.1181,25.334,371979.0
2016-01-08 09:50:00,28.16,28.34,28.04,28.28,244479.0,25.334,25.4959,25.226,25.4419,244479.0
2016-01-08 10:00:00,28.27,28.27,28.11,28.13,341857.0,25.4329,25.4329,25.289,25.307,341857.0
2016-01-08 10:10:00,28.13,28.26,28.07,28.11,160646.0,25.307,25.4239,25.253,25.289,160646.0
2016-01-08 10:20:00,28.12,28.2,28.06,28.16,148121.0,25.298,25.37,25.244,25.334,148121.0
2016-01-08 10:30:00,28.16,28.27,28.15,28.17,124593.0,25.334,25.4329,25.325,25.343,124593.0
2016-01-08 10:40:00,28.18,28.25,28.09,28.11,784043.0,25.352,25.415,25.271,25.289,784043.0
2016-01-08 10:50:00,28.11,28.15,28.02,28.1,256078.0,25.289,25.325,25.208,25.28,256078.0
2016-01-08 11:00:00,28.11,28.16,28.04,28.11,361235.0,25.289,25.334,25.226,25.289,361235.0
2016-01-08 11:10:00,28.11,28.13,28.03,28.07,330164.0,25.289,25.307,25.217,25.253,330164.0
2016-01-08 11:20:00,28.06,28.06,27.9,28.0,501722.0,25.244,25.244,25.1001,25.19,501722.0
2016-01-08 11:30:00,28.0,28.01,27.78,27.84,211599.0,25.19,25.199,24.9921,25.0461,211599.0
2016-01-08 11:40:00,27.84,27.94,27.81,27.88,171833.0,25.0461,25.1361,25.0191,25.0821,171833.0
2016-01-08 11:50:00,27.87,27.88,27.77,27.82,446437.0,25.0731,25.0821,24.9831,25.0281,446437.0
2016-01-08 12:00:00,27.82,27.93,27.76,27.92,162403.0,25.0281,25.1271,24.9741,25.1181,162403.0
2016-01-08 12:10:00,27.93,28.01,27.87,27.98,69275.0,25.1271,25.199,25.0731,25.172,69275.0
2016-01-08 12:20:00,27.98,28.03,27.95,27.98,125798.0,25.172,25.217,25.1451,25.172,125798.0
2016-01-08 12:30:00,27.99,28.01,27.95,27.96,142272.0,25.181,25.199,25.1451,25.1541,142272.0
2016-01-08 12:40:00,27.96,27.98,27.86,27.9,169639.0,25.1541,25.172,25.0641,25.1001,169639.0
2016-01-08 12:50:00,27.9,27.93,27.86,27.92,136309.0,25.1001,25.1271,25.0641,25.1181,136309.0
2016-01-08 13:00:00,27.92,27.93,27.74,27.75,224610.0,25.1181,25.1271,24.9561,24.9651,224610.0
2016-01-08 13:10:00,27.75,27.77,27.67,27.76,153657.0,24.9651,24.9831,24.8932,24.9741,153657.0
2016-01-08 13:20:00,27.76,27.76,27.64,27.7,109117.0,24.9741,24.9741,24.8662,24.9201,109117.0
2016-01-08 13:30:00,27.7,27.91,27.7,27.87,104967.0,24.9201,25.1091,24.9201,25.0731,104967.0
2016-01-08 13:40:00,27.87,27.87,27.74,27.76,95898.0,25.0731,25.0731,24.9561,24.9741,95898.0
2016-01-08 13:50:00,27.76,27.93,27.76,27.91,157979.0,24.9741,25.1271,24.9741,25.1091,157979.0
2016-01-08 14:00:00,27.91,28.02,27.91,28.0,169222.0,25.1091,25.208,25.1091,25.19,169222.0
2016-01-08 14:10:00,28.0,28.01,27.8,27.89,248817.0,25.19,25.199,25.0101,25.0911,248817.0
2016-01-08 14:20:00,27.88,27.88,27.72,27.74,112271.0,25.0821,25.0821,24.9381,24.9561,112271.0
2016-01-08 14:30:00,27.74,27.77,27.7,27.71,176328.0,24.9561,24.9831,24.9201,24.9291,176328.0
2016-01-08 14:40:00,27.71,27.84,27.71,27.75,199532.0,24.9291,25.0461,24.9291,24.9651,199532.0
2016-01-08 14:50:00,27.75,27.76,27.54,27.59,334993.0,24.9651,24.9741,24.7762,24.8212,334993.0
2016-01-08 15:00:00,27.58,27.64,27.52,27.61,248614.0,24.8122,24.8662,24.7582,24.8392,248614.0
2016-01-08 15:10:00,27.6,27.63,27.53,27.54,256722.0,24.8302,24.8572,24.7672,24.7762,256722.0
2016-01-08 15:20:00,27.54,27.61,27.5,27.51,317860.0,24.7762,24.8392,24.7402,24.7492,317860.0
2016-01-08 15:30:00,27.51,27.54,27.43,27.5,650198.0,24.7492,24.7762,24.6772,24.7402,650198.0
2016-01-08 15:40:00,27.5,27.52,27.42,27.45,583432.0,24.7402,24.7582,24.6682,24.6952,583432.0
2016-01-08 15:50:00,27.45,27.45,27.23,27.33,1129558.0,24.6952,24.6952,24.4973,24.5873,1129558.0
2016-01-11 09:30:00,27.52,27.92,27.43,27.79,293317.0,24.7582,25.1181,24.6772,25.0011,293317.0
2016-01-11 09:40:00,27.78,27.81,27.71,27.73,219975.0,24.9921,25.0191,24.9291,24.9471,219975.0
2016-01-11 09:50:00,27.74,27.75,27.67,27.69,181823.0,24.9561,24.9651,24.8932,24.9112,181823.0
2016-01-11 10:00:00,27.69,27.79,27.64,27.77,155352.0,24.9112,25.0011,24.8662,24.9831,155352.0
2016-01-11 10:10:00,27.77,27.89,27.67,27.72,182883.0,24.9831,25.0911,24.8932,24.9381,182883.0
2016-01-11 10:20:00,27.72,27.86,27.72,27.85,151715.0,24.9381,25.0641,24.9381,25.0551,151715.0
2016-01-11 10:30:00,27.86,27.99,27.85,27.92,169417.0,25.0641,25.181,25.0551,25.1181,169417.0
2016-01-11 10:40:00,27.92,28.05,27.75,27.82,247986.0,25.1181,25.235,24.9651,25.0281,247986.0
2016-01-11 10:50:00,27.82,27.89,27.63,27.69,220636.0,25.0281,25.0911,24.8572,24.9112,220636.0
2016-01-11 11:00:00,27.7,27.7,27.48,27.52,138688.0,24.9201,24.9201,24.7222,24.7582,138688.0
2016-01-11 11:10:00,27.53,27.7,27.52,27.68,119443.0,24.7672,24.9201,24.7582,24.9022,119443.0
2016-01-11 11:20:00,27.68,27.75,27.57,27.74,98707.0,24.9022,24.9651,24.8032,24.9561,98707.0
2016-01-11 11:30:00,27.74,27.84,27.61,27.84,105600.0,24.9561,25.0461,24.8392,25.0461,105600.0
2016-01-11 11:40:00,27.84,27.98,27.83,27.94,144015.0,25.0461,25.172,25.0371,25.1361,144015.0
2016-01-11 11:50:00,27.95,28.02,27.9,27.93,84169.0,25.1451,25.208,25.1001,25.1271,84169.0
2016-01-11 12:00:00,27.93,27.94,27.82,27.86,77981.0,25.1271,25.1361,25.0281,25.0641,77981.0
2016-01-11 12:10:00,27.85,27.85,27.69,27.71,65436.0,25.0551,25.0551,24.9112,24.9291,65436.0
2016-01-11 12:20:00,27.71,27.78,27.61,27.64,92689.0,24.9291,24.9921,24.8392,24.8662,92689.0
2016-01-11 12:30:00,27.64,27.67,27.58,27.59,76448.0,24.8662,24.8932,24.8122,24.8212,76448.0
2016-01-11 12:40:00,27.58,27.66,27.53,27.62,62592.0,24.8122,24.8842,24.7672,24.8482,62592.0
2016-01-11 12:50:00,27.62,27.64,27.53,27.56,84248.0,24.8482,24.8662,24.7672,24.7942,84248.0
2016-01-11 13:00:00,27.56,27.6,27.46,27.47,130434.0,24.7942,24.8302,24.7042,24.7132,130434.0
2016-01-11 13:10:00,27.47,27.47,27.33,27.38,241497.0,24.7132,24.7132,24.5873,24.6323,241497.0
2016-01-11 13:20:00,27.38,27.38,27.27,27.32,119027.0,24.6323,24.6323,24.5333,24.5783,119027.0
2016-01-11 13:30:00,27.32,27.39,27.22,27.31,140492.0,24.5783,24.6413,24.4883,24.5693,140492.0
2016-01-11 13:40:00,27.31,27.34,27.24,27.25,70672.0,24.5693,24.5963,24.5063,24.5153,70672.0
2016-01-11 13:50:00,27.26,27.29,27.2,27.21,148219.0,24.5243,24.5513,24.4703,24.4793,148219.0
2016-01-11 14:00:00,27.21,27.34,27.2,27.32,118742.0,24.4793,24.5963,24.4703,24.5783,118742.0
2016-01-11 14:10:00,27.33,27.39,27.25,27.28,280155.0,24.5873,24.6413,24.5153,24.5423,280155.0
2016-01-11 14:20:00,27.28,27.43,27.2,27.41,271575.0,24.5423,24.6772,24.4703,24.6593,271575.0
2016-01-11 14:30:00,27.42,27.52,27.37,27.52,182621.0,24.6682,24.7582,24.6233,24.7582,182621.0
2016-01-11 14:40:00,27.52,27.59,27.51,27.57,143735.0,24.7582,24.8212,24.7492,24.8032,143735.0
2016-01-11 14:50:00,27.56,27.66,27.56,27.61,182779.0,24.7942,24.8842,24.7942,24.8392,182779.0
2016-01-11 15:00:00,27.61,27.64,27.55,27.57,222176.0,24.8392,24.8662,24.7852,24.8032,222176.0
2016-01-11 15:10:00,27.56,27.56,27.43,27.48,233189.0,24.7942,24.7942,24.6772,24.7222,233189.0
2016-01-11 15:20:00,27.48,27.79,27.46,27.73,281677.0,24.7222,25.0011,24.7042,24.9471,281677.0
2016-01-11 15:30:00,27.74,27.87,27.67,27.82,349737.0,24.9561,25.0731,24.8932,25.0281,349737.0
2016-01-11 15:40:00,27.83,27.87,27.63,27.64,433745.0,25.0371,25.0731,24.8572,24.8662,433745.0
2016-01-11 15:50:00,27.65,27.75,27.64,27.69,716714.0,24.8752,24.9651,24.8662,24.9112,716714.0
2016-01-12 09:30:00,28.0,28.21,27.92,28.13,162900.0,25.19,25.379,25.1181,25.307,162900.0
2016-01-12 09:40:00,28.13,28.39,28.12,28.29,154100.0,25.307,25.5409,25.298,25.4509,154100.0
2016-01-12 09:50:00,28.3,28.33,28.19,28.21,156487.0,25.4599,25.4869,25.361,25.379,156487.0
2016-01-12 10:00:00,28.21,28.25,28.08,28.1,108411.0,25.379,25.415,25.262,25.28,108411.0
2016-01-12 10:10:00,28.1,28.14,27.84,27.93,121282.0,25.28,25.316,25.0461,25.1271,121282.0
2016-01-12 10:20:00,27.93,27.94,27.8,27.84,67673.0,25.1271,25.1361,25.0101,25.0461,67673.0
2016-01-12 10:30:00,27.83,27.85,27.71,27.73,83527.0,25.0371,25.0551,24.9291,24.9471,83527.0
2016-01-12 10:40:00,27.73,27.75,27.66,27.66,130296.0,24.9471,24.9651,24.8842,24.8842,130296.0
2016-01-12 10:50:00,27.67,27.88,27.67,27.86,83066.0,24.8932,25.0821,24.8932,25.0641,83066.0
2016-01-12 11:00:00,27.86,27.9,27.79,27.83,75372.0,25.0641,25.1001,25.0011,25.0371,75372.0
2016-01-12 11:10:00,27.84,27.84,27.71,27.82,118512.0,25.0461,25.0461,24.9291,25.0281,118512.0
2016-01-12 11:20:00,27.82,27.84,27.69,27.72,155579.0,25.0281,25.0461,24.9112,24.9381,155579.0
2016-01-12 11:30:00,27.72,27.72,27.51,27.53,385683.0,24.9381,24.9381,24.7492,24.7672,385683.0
2016-01-12 11:40:00,27.54,27.73,27.54,27.72,68152.0,24.7762,24.9471,24.7762,24.9381,68152.0
2016-01-12 11:50:00,27.72,27.74,27.64,27.68,47813.0,24.9381,24.9561,24.8662,24.9022,47813.0
2016-01-12 12:00:00,27.68,27.74,27.63,27.69,53575.0,24.9022,24.9561,24.8572,24.9112,53575.0
2016-01-12 12:10:00,27.68,27.69,27.46,27.47,97156.0,24.9022,24.9112,24.7042,24.7132,97156.0
2016-01-12 12:20:00,27.46,27.55,27.42,27.5,70597.0,24.7042,24.7852,24.6682,24.7402,70597.0
2016-01-12 12:30:00,27.5,27.54,27.41,27.52,140751.0,24.7402,24.7762,24.6593,24.7582,140751.0
2016-01-12 12:40:00,27.51,27.59,27.44,27.59,51503.0,24.7492,24.8212,24.6862,24.8212,51503.0
2016-01-12 12:50:00,27.59,27.66,27.58,27.6,68694.0,24.8212,24.8842,24.8122,24.8302,68694.0
2016-01-12 13:00:00,27.6,27.7,27.59,27.69,106027.0,24.8302,24.9201,24.8212,24.9112,106027.0
2016-01-12 13:10:00,27.69,27.72,27.66,27.72,103138.0,24.9112,24.9381,24.8842,24.9381,103138.0
2016-01-12 13:20:00,27.72,27.72,27.56,27.66,127603.0,24.9381,24.9381,24.7942,24.8842,127603.0
2016-01-12 13:30:00,27.66,27.8,27.66,27.77,103249.0,24.8842,25.0101,24.8842,24.9831,103249.0
2016-01-12 13:40:00,27.77,27.83,27.75,27.82,61633.0,24.9831,25.0371,24.9651,25.0281,61633.0
2016-01-12 13:50:00,27.82,27.87,27.75,27.76,113960.0,25.0281,25.0731,24.9651,24.9741,113960.0
2016-01-12 14:00:00,27.76,27.78,27.68,27.71,133138.0,24.9741,24.9921,24.9022,24.9291,133138.0
2016-01-12 14:10:00,27.71,27.77,27.66,27.68,93291.0,24.9291,24.9831,24.8842,24.9022,93291.0
2016-01-12 14:20:00,27.67,27.78,27.64,27.77,86296.0,24.8932,24.9921,24.8662,24.9831,86296.0
2016-01-12 14:30:00,27.76,27.89,27.73,27.85,105309.0,24.9741,25.0911,24.9471,25.0551,105309.0
2016-01-12 14:40:00,27.86,27.86,27.75,27.78,54636.0,25.0641,25.0641,24.9651,24.9921,54636.0
2016-01-12 14:50:00,27.77,27.93,27.75,27.92,51305.0,24.9831,25.1271,24.9651,25.1181,51305.0
2016-01-12 15:00:00,27.91,27.93,27.77,27.78,75236.0,25.1091,25.1271,24.9831,24.9921,75236.0
2016-01-12 15:10:00,27.78,27.94,27.77,27.94,118837.0,24.9921,25.1361,24.9831,25.1361,118837.0
2016-01-12 15:20:00,27.94,28.15,27.93,28.03,164540.0,25.1361,25.325,25.1271,25.217,164540.0
2016-01-12 15:30:00,28.04,28.13,28.0,28.0,227373.0,25.226,25.307,25.19,25.19,227373.0
2016-01-12 15:40:00,27.99,28.15,27.97,28.12,221674.0,25.181,25.325,25.1631,25.298,221674.0
2016-01-12 15:50:00,28.1,28.22,28.05,28.18,787574.0,25.28,25.388,25.235,25.352,787574.0
2016-01-13 09:30:00,28.47,28.96,28.39,28.87,184577.0,25.6129,26.0537,25.5409,25.9727,184577.0
2016-01-13 09:40:00,28.88,28.93,28.65,28.78,158897.0,25.9817,26.0267,25.7748,25.8918,158897.0
2016-01-13 09:50:00,28.79,28.82,28.4,28.53,174241.0,25.9008,25.9277,25.5499,25.6669,174241.0
2016-01-13 10:00:00,28.53,28.63,28.49,28.52,184241.0,25.6669,25.7568,25.6309,25.6579,184241.0
2016-01-13 10:10:00,28.53,28.54,28.22,28.26,195073.0,25.6669,25.6758,25.388,25.4239,195073.0
2016-01-13 10:20:00,28.26,28.38,28.23,28.27,197362.0,25.4239,25.5319,25.397,25.4329,197362.0
2016-01-13 10:30:00,28.27,28.32,28.2,28.23,156488.0,25.4329,25.4779,25.37,25.397,156488.0
2016-01-13 10:40:00,28.23,28.45,28.22,28.4,134183.0,25.397,25.5949,25.388,25.5499,134183.0
2016-01-13 10:50:00,28.4,28.53,28.36,28.45,77963.0,25.5499,25.6669,25.5139,25.5949,77963.0
2016-01-13 11:00:00,28.45,28.46,28.22,28.23,78982.0,25.5949,25.6039,25.388,25.397,78982.0
2016-01-13 11:10:00,28.23,28.41,28.21,28.4,78300.0,25.397,25.5589,25.379,25.5499,78300.0
2016-01-13 11:20:00,28.4,28.4,28.25,28.28,110294.0,25.5499,25.5499,25.415,25.4419,110294.0
2016-01-13 11:30:00,28.27,28.33,28.15,28.16,135224.0,25.4329,25.4869,25.325,25.334,135224.0
2016-01-13 11:40:00,28.16,28.17,27.96,27.96,97742.0,25.334,25.343,25.1541,25.1541,97742.0
2016-01-13 11:50:00,27.96,28.02,27.88,27.94,212015.0,25.1541,25.208,25.0821,25.1361,212015.0
2016-01-13 12:00:00,27.94,28.01,27.89,27.91,116739.0,25.1361,25.199,25.0911,25.1091,116739.0
2016-01-13 12:10:00,27.92,27.97,27.89,27.89,93436.0,25.1181,25.1631,25.0911,25.0911,93436.0
2016-01-13 12:20:00,27.89,27.89,27.76,27.78,112267.0,25.0911,25.0911,24.9741,24.9921,112267.0
2016-01-13 12:30:00,27.78,27.78,27.59,27.59,113103.0,24.9921,24.9921,24.8212,24.8212,113103.0
2016-01-13 12:40:00,27.6,27.67,27.56,27.67,112194.0,24.8302,24.8932,24.7942,24.8932,112194.0
2016-01-13 12:50:00,27.67,27.79,27.63,27.79,109984.0,24.8932,25.0011,24.8572,25.0011,109984.0
2016-01-13 13:00:00,27.78,27.83,27.71,27.8,151429.0,24.9921,25.0371,24.9291,25.0101,151429.0
2016-01-13 13:10:00,27.8,27.87,27.66,27.67,92182.0,25.0101,25.0731,24.8842,24.8932,92182.0
2016-01-13 13:20:00,27.67,27.68,27.5,27.55,185010.0,24.8932,24.9022,24.7402,24.7852,185010.0
2016-01-13 13:30:00,27.55,27.61,27.51,27.51,80154.0,24.7852,24.8392,24.7492,24.7492,80154.0
2016-01-13 13:40:00,27.51,27.56,27.36,27.37,175055.0,24.7492,24.7942,24.6143,24.6233,175055.0
2016-01-13 13:50:00,27.38,27.55,27.36,27.42,157725.0,24.6323,24.7852,24.6143,24.6682,157725.0
2016-01-13 14:00:00,27.42,27.51,27.39,27.46,217128.0,24.6682,24.7492,24.6413,24.7042,217128.0
2016-01-13 14:10:00,27.46,27.53,27.39,27.44,118479.0,24.7042,24.7672,24.6413,24.6862,118479.0
2016-01-13 14:20:00,27.44,27.44,27.31,27.42,181641.0,24.6862,24.6862,24.5693,24.6682,181641.0
2016-01-13 14:30:00,27.41,27.46,27.22,27.33,201435.0,24.6593,24.7042,24.4883,24.5873,201435.0
2016-01-13 14:40:00,27.34,27.34,27.13,27.28,156951.0,24.5963,24.5963,24.4074,24.5423,156951.0
2016-01-13 14:50:00,27.28,27.42,27.28,27.41,281294.0,24.5423,24.6682,24.5423,24.6593,281294.0
2016-01-13 15:00:00,27.41,27.43,27.24,27.24,186692.0,24.6593,24.6772,24.5063,24.5063,186692.0
2016-01-13 15:10:00,27.23,27.35,27.2,27.32,349867.0,24.4973,24.6053,24.4703,24.5783,349867.0
2016-01-13 15:20:00,27.31,27.39,27.24,27.32,219951.0,24.5693,24.6413,24.5063,24.5783,219951.0
2016-01-13 15:30:00,27.31,27.36,27.24,27.33,340785.0,24.5693,24.6143,24.5063,24.5873,340785.0
2016-01-13 15:40:00,27.33,27.37,27.2,27.21,471235.0,24.5873,24.6233,24.4703,24.4793,471235.0
2016-01-13 15:50:00,27.21,27.3,27.18,27.24,597693.0,24.4793,24.5603,24.4523,24.5063,597693.0
2016-01-14 09:30:00,27.26,27.41,27.01,27.02,214226.0,24.5243,24.6593,24.2994,24.3084,214226.0
2016-01-14 09:40:00,27.01,27.03,26.76,26.8,127776.0,24.2994,24.3174,24.0745,24.1105,127776.0
2016-01-14 09:50:00,26.8,26.84,26.57,26.61,202729.0,24.1105,24.1465,23.9036,23.9395,202729.0
2016-01-14 10:00:00,26.62,26.76,26.58,26.66,171477.0,23.9485,24.0745,23.9125,23.9845,171477.0
2016-01-14 10:10:00,26.66,26.93,26.62,26.92,167762.0,23.9845,24.2274,23.9485,24.2184,167762.0
2016-01-14 10:20:00,26.92,27.01,26.88,27.0,503740.0,24.2184,24.2994,24.1824,24.2904,503740.0
2016-01-14 10:30:00,27.0,27.17,26.97,27.12,556221.0,24.2904,24.4433,24.2634,24.3984,556221.0
2016-01-14 10:40:00,27.12,27.13,26.9,27.03,270344.0,24.3984,24.4074,24.2004,24.3174,270344.0
2016-01-14 10:50:00,27.03,27.03,26.86,27.0,473464.0,24.3174,24.3174,24.1644,24.2904,473464.0
2016-01-14 11:00:00,26.99,27.05,26.93,26.99,415472.0,24.2814,24.3354,24.2274,24.2814,415472.0
2016-01-14 11:10:00,26.99,27.08,26.98,27.0,257830.0,24.2814,24.3624,24.2724,24.2904,257830.0
2016-01-14 11:20:00,27.0,27.0,26.89,26.89,241652.0,24.2904,24.2904,24.1914,24.1914,241652.0
2016-01-14 11:30:00,26.9,26.92,26.79,26.82,128397.0,24.2004,24.2184,24.1015,24.1285,128397.0
2016-01-14 11:40:00,26.82,26.9,26.73,26.73,204156.0,24.1285,24.2004,24.0475,24.0475,204156.0
2016-01-14 11:50:00,26.74,26.8,26.65,26.74,119893.0,24.0565,24.1105,23.9755,24.0565,119893.0
2016-01-14 12:00:00,26.74,26.78,26.63,26.64,133601.0,24.0565,24.0925,23.9575,23.9665,133601.0
2016-01-14 12:10:00,26.63,26.73,26.57,26.72,117220.0,23.9575,24.0475,23.9036,24.0385,117220.0
2016-01-14 12:20:00,26.72,26.73,26.6,26.63,89797.0,24.0385,24.0475,23.9305,23.9575,89797.0
2016-01-14 12:30:00,26.64,26.79,26.64,26.76,122246.0,23.9665,24.1015,23.9665,24.0745,122246.0
2016-01-14 12:40:00,26.76,26.85,26.72,26.84,195772.0,24.0745,24.1555,24.0385,24.1465,195772.0
2016-01-14 12:50:00,26.84,26.9,26.74,26.81,92415.0,24.1465,24.2004,24.0565,24.1195,92415.0
2016-01-14 13:00:00,26.81,26.86,26.77,26.85,219343.0,24.1195,24.1644,24.0835,24.1555,219343.0
2016-01-14 13:10:00,26.85,26.88,26.79,26.83,96982.0,24.1555,24.1824,24.1015,24.1375,96982.0
2016-01-14 13:20:00,26.82,26.9,26.82,26.87,104115.0,24.1285,24.2004,24.1285,24.1734,104115.0
2016-01-14 13:30:00,26.87,26.9,26.77,26.79,185487.0,24.1734,24.2004,24.0835,24.1015,185487.0
2016-01-14 13:40:00,26.79,26.84,26.72,26.8,251784.0,24.1015,24.1465,24.0385,24.1105,251784.0
2016-01-14 13:50:00,26.79,26.89,26.78,26.82,479556.0,24.1015,24.1914,24.0925,24.1285,479556.0
2016-01-14 14:00:00,26.83,26.98,26.82,26.95,285774.0,24.1375,24.2724,24.1285,24.2454,285774.0
2016-01-14 14:10:00,26.95,27.22,26.94,27.0,345258.0,24.2454,24.4883,24.2364,24.2904,345258.0
2016-01-14 14:20:00,27.0,27.12,26.98,27.01,292938.0,24.2904,24.3984,24.2724,24.2994,292938.0
2016-01-14 14:30:00,27.01,27.16,26.99,27.01,264522.0,24.2994,24.4343,24.2814,24.2994,264522.0
2016-01-14 14:40:00,27.02,27.11,27.01,27.07,209349.0,24.3084,24.3894,24.2994,24.3534,209349.0
2016-01-14 14:50:00,27.07,27.17,27.07,27.13,121367.0,24.3534,24.4433,24.3534,24.4074,121367.0
2016-01-14 15:00:00,27.14,27.17,27.1,27.15,176477.0,24.4163,24.4433,24.3804,24.4253,176477.0
2016-01-14 15:10:00,27.16,27.2,27.09,27.12,167677.0,24.4343,24.4703,24.3714,24.3984,167677.0
2016-01-14 15:20:00,27.12,27.15,27.07,27.07,155794.0,24.3984,24.4253,24.3534,24.3534,155794.0
2016-01-14 15:30:00,27.07,27.09,26.94,27.0,241560.0,24.3534,24.3714,24.2364,24.2904,241560.0
2016-01-14 15:40:00,26.99,27.08,26.96,27.02,353205.0,24.2814,24.3624,24.2544,24.3084,353205.0
2016-01-14 15:50:00,27.03,27.06,26.91,26.92,639646.0,24.3174,24.3444,24.2094,24.2184,639646.0
2016-01-15 09:30:00,25.95,25.95,25.42,25.73,757096.0,23.3458,23.3458,22.869,23.1478,757096.0
2016-01-15 09:40:00,25.71,26.09,25.6,26.07,411578.0,23.1299,23.4717,23.0309,23.4537,411578.0
2016-01-15 09:50:00,26.07,26.18,26.05,26.14,318197.0,23.4537,23.5527,23.4357,23.5167,318197.0
2016-01-15 10:00:00,26.14,26.4,26.04,26.2,477032.0,23.5167,23.7506,23.4267,23.5707,477032.0
2016-01-15 10:10:00,26.2,26.57,26.13,26.54,325994.0,23.5707,23.9036,23.5077,23.8766,325994.0
2016-01-15 10:20:00,26.55,26.9,26.52,26.81,413843.0,23.8856,24.2004,23.8586,24.1195,413843.0
2016-01-15 10:30:00,26.8,26.89,26.71,26.8,171089.0,24.1105,24.1914,24.0295,24.1105,171089.0
2016-01-15 10:40:00,26.81,26.88,26.72,26.88,213647.0,24.1195,24.1824,24.0385,24.1824,213647.0
2016-01-15 10:50:00,26.88,27.01,26.73,26.84,357285.0,24.1824,24.2994,24.0475,24.1465,357285.0
2016-01-15 11:00:00,26.85,26.88,26.68,26.74,237299.0,24.1555,24.1824,24.0025,24.0565,237299.0
2016-01-15 11:10:00,26.74,26.86,26.59,26.81,344737.0,24.0565,24.1644,23.9215,24.1195,344737.0
2016-01-15 11:20:00,26.81,26.96,26.75,26.79,333976.0,24.1195,24.2544,24.0655,24.1015,333976.0
2016-01-15 11:30:00,26.78,26.86,26.61,26.62,151525.0,24.0925,24.1644,23.9395,23.9485,151525.0
2016-01-15 11:40:00,26.62,26.71,26.54,26.56,278056.0,23.9485,24.0295,23.8766,23.8946,278056.0
2016-01-15 11:50:00,26.55,26.7,26.51,26.63,144860.0,23.8856,24.0205,23.8496,23.9575,144860.0
2016-01-15 12:00:00,26.62,26.64,26.32,26.45,310494.0,23.9485,23.9665,23.6786,23.7956,310494.0
2016-01-15 12:10:00,26.45,26.51,26.34,26.35,122350.0,23.7956,23.8496,23.6966,23.7056,122350.0
2016-01-15 12:20:00,26.35,26.36,26.2,26.28,200907.0,23.7056,23.7146,23.5707,23.6427,200907.0
2016-01-15 12:30:00,26.28,26.31,26.2,26.24,171138.0,23.6427,23.6696,23.5707,23.6067,171138.0
2016-01-15 12:40:00,26.23,26.39,26.22,26.38,218758.0,23.5977,23.7416,23.5887,23.7326,218758.0
2016-01-15 12:50:00,26.39,26.47,26.34,26.45,149405.0,23.7416,23.8136,23.6966,23.7956,149405.0
2016-01-15 13:00:00,26.45,26.48,26.2,26.21,135923.0,23.7956,23.8226,23.5707,23.5797,135923.0
2016-01-15 13:10:00,26.21,26.48,26.21,26.48,314610.0,23.5797,23.8226,23.5797,23.8226,314610.0
2016-01-15 13:20:00,26.47,26.55,26.4,26.49,134733.0,23.8136,23.8856,23.7506,23.8316,134733.0
2016-01-15 13:30:00,26.49,26.61,26.45,26.57,204410.0,23.8316,23.9395,23.7956,23.9036,204410.0
2016-01-15 13:40:00,26.55,26.67,26.5,26.5,143424.0,23.8856,23.9935,23.8406,23.8406,143424.0
2016-01-15 13:50:00,26.51,26.81,26.5,26.78,300805.0,23.8496,24.1195,23.8406,24.0925,300805.0
2016-01-15 14:00:00,26.78,26.79,26.69,26.78,212313.0,24.0925,24.1015,24.0115,24.0925,212313.0
2016-01-15 14:10:00,26.79,26.85,26.72,26.78,276303.0,24.1015,24.1555,24.0385,24.0925,276303.0
2016-01-15 14:20:00,26.78,26.78,26.51,26.53,179542.0,24.0925,24.0925,23.8496,23.8676,179542.0
2016-01-15 14:30:00,26.53,26.62,26.45,26.6,234706.0,23.8676,23.9485,23.7956,23.9305,234706.0
2016-01-15 14:40:00,26.61,26.71,26.6,26.66,204228.0,23.9395,24.0295,23.9305,23.9845,204228.0
2016-01-15 14:50:00,26.66,26.95,26.65,26.95,227231.0,23.9845,24.2454,23.9755,24.2454,227231.0
2016-01-15 15:00:00,26.95,27.01,26.84,26.89,380969.0,24.2454,24.2994,24.1465,24.1914,380969.0
2016-01-15 15:10:00,26.87,26.89,26.64,26.65,243917.0,24.1734,24.1914,23.9665,23.9755,243917.0
2016-01-15 15:20:00,26.65,26.82,26.63,26.8,227641.0,23.9755,24.1285,23.9575,24.1105,227641.0
2016-01-15 15:30:00,26.8,26.81,26.64,26.64,362567.0,24.1105,24.1195,23.9665,23.9665,362567.0
2016-01-15 15:40:00,26.64,26.74,26.59,26.68,404197.0,23.9665,24.0565,23.9215,24.0025,404197.0
2016-01-15 15:50:00,26.68,26.69,26.57,26.64,734791.0,24.0025,24.0115,23.9036,23.9665,734791.0
2016-01-19 09:30:00,27.28,27.53,27.06,27.13,309577.0,24.5423,24.7672,24.3444,24.4074,309577.0
2016-01-19 09:40:00,27.12,27.32,26.91,27.1,348693.0,24.3984,24.5783,24.2094,24.3804,348693.0
2016-01-19 09:50:00,27.08,27.14,27.0,27.08,158978.0,24.3624,24.4163,24.2904,24.3624,158978.0
2016-01-19 10:00:00,27.07,27.22,26.9,26.99,177356.0,24.3534,24.4883,24.2004,24.2814,177356.0
2016-01-19 10:10:00,26.99,27.08,26.9,26.95,132513.0,24.2814,24.3624,24.2004,24.2454,132513.0
2016-01-19 10:20:00,26.95,27.29,26.95,27.27,83542.0,24.2454,24.5513,24.2454,24.5333,83542.0
2016-01-19 10:30:00,27.26,27.36,27.18,27.19,86979.0,24.5243,24.6143,24.4523,24.4613,86979.0
2016-01-19 10:40:00,27.19,27.25,27.11,27.23,61179.0,24.4613,24.5153,24.3894,24.4973,61179.0
2016-01-19 10:50:00,27.23,27.28,26.96,27.0,130249.0,24.4973,24.5423,24.2544,24.2904,130249.0
2016-01-19 11:00:00,27.0,27.07,26.99,27.03,67603.0,24.2904,24.3534,24.2814,24.3174,67603.0
2016-01-19 11:10:00,27.03,27.03,26.83,26.83,64474.0,24.3174,24.3174,24.1375,24.1375,64474.0
2016-01-19 11:20:00,26.85,27.07,26.85,27.07,67694.0,24.1555,24.3534,24.1555,24.3534,67694.0
2016-01-19 11:30:00,27.07,27.18,27.03,27.15,78850.0,24.3534,24.4523,24.3174,24.4253,78850.0
2016-01-19 11:40:00,27.16,27.23,27.13,27.13,64543.0,24.4343,24.4973,24.4074,24.4074,64543.0
2016-01-19 11:50:00,27.13,27.19,27.07,27.07,65953.0,24.4074,24.4613,24.3534,24.3534,65953.0
2016-01-19 12:00:00,27.08,27.1,26.96,26.96,107144.0,24.3624,24.3804,24.2544,24.2544,107144.0
2016-01-19 12:10:00,26.96,27.06,26.93,26.95,62410.0,24.2544,24.3444,24.2274,24.2454,62410.0
2016-01-19 12:20:00,26.94,27.07,26.92,27.07,63977.0,24.2364,24.3534,24.2184,24.3534,63977.0
2016-01-19 12:30:00,27.08,27.14,27.03,27.08,214397.0,24.3624,24.4163,24.3174,24.3624,214397.0
2016-01-19 12:40:00,27.08,27.08,26.95,26.97,64157.0,24.3624,24.3624,24.2454,24.2634,64157.0
2016-01-19 12:50:00,26.97,27.08,26.96,27.06,89825.0,24.2634,24.3624,24.2544,24.3444,89825.0
2016-01-19 13:00:00,27.06,27.14,27.01,27.11,100792.0,24.3444,24.4163,24.2994,24.3894,100792.0
2016-01-19 13:10:00,27.11,27.17,27.02,27.15,111064.0,24.3894,24.4433,24.3084,24.4253,111064.0
2016-01-19 13:20:00,27.15,27.21,27.05,27.11,137292.0,24.4253,24.4793,24.3354,24.3894,137292.0
2016-01-19 13:30:00,27.11,27.24,27.08,27.24,232925.0,24.3894,24.5063,24.3624,24.5063,232925.0
2016-01-19 13:40:00,27.24,27.26,27.13,27.19,141524.0,24.5063,24.5243,24.4074,24.4613,141524.0
2016-01-19 13:50:00,27.18,27.18,27.05,27.07,102426.0,24.4523,24.4523,24.3354,24.3534,102426.0
2016-01-19 14:00:00,27.07,27.09,26.8,26.8,141586.0,24.3534,24.3714,24.1105,24.1105,141586.0
2016-01-19 14:10:00,26.81,26.85,26.67,26.7,117389.0,24.1195,24.1555,23.9935,24.0205,117389.0
2016-01-19 14:20:00,26.69,26.76,26.66,26.75,99127.0,24.0115,24.0745,23.9845,24.0655,99127.0
2016-01-19 14:30:00,26.75,26.81,26.71,26.73,79908.0,24.0655,24.1195,24.0295,24.0475,79908.0
2016-01-19 14:40:00,26.73,26.76,26.59,26.63,117407.0,24.0475,24.0745,23.9215,23.9575,117407.0
2016-01-19 14:50:00,26.62,26.78,26.61,26.77,101681.0,23.9485,24.0925,23.9395,24.0835,101681.0
2016-01-19 15:00:00,26.76,26.87,26.71,26.87,186372.0,24.0745,24.1734,24.0295,24.1734,186372.0
2016-01-19 15:10:00,26.87,26.9,26.77,26.79,165359.0,24.1734,24.2004,24.0835,24.1015,165359.0
2016-01-19 15:20:00,26.79,27.01,26.77,26.99,194237.0,24.1015,24.2994,24.0835,24.2814,194237.0
2016-01-19 15:30:00,26.99,27.05,26.91,26.95,222102.0,24.2814,24.3354,24.2094,24.2454,222102.0
2016-01-19 15:40:00,26.95,27.09,26.9,27.07,336109.0,24.2454,24.3714,24.2004,24.3534,336109.0
2016-01-19 15:50:00,27.07,27.09,26.93,26.94,636023.0,24.3534,24.3714,24.2274,24.2364,636023.0
2016-01-20 09:30:00,26.46,26.49,26.16,26.24,144761.0,23.8046,23.8316,23.5347,23.6067,144761.0
2016-01-20 09:40:00,26.24,26.27,26.11,26.17,198329.0,23.6067,23.6337,23.4897,23.5437,198329.0
2016-01-20 09:50:00,26.17,26.18,25.73,25.98,241517.0,23.5437,23.5527,23.1478,23.3728,241517.0
2016-01-20 10:00:00,25.97,26.11,25.83,26.11,186883.0,23.3638,23.4897,23.2378,23.4897,186883.0
2016-01-20 10:10:00,26.1,26.14,25.92,25.96,121388.0,23.4807,23.5167,23.3188,23.3548,121388.0
2016-01-20 10:20:00,25.96,25.97,25.78,25.81,166990.0,23.3548,23.3638,23.1928,23.2198,166990.0
2016-01-20 10:30:00,25.81,25.88,25.63,25.66,105972.0,23.2198,23.2828,23.0579,23.0849,105972.0
2016-01-20 10:40:00,25.67,25.76,25.61,25.65,82299.0,23.0939,23.1748,23.0399,23.0759,82299.0
2016-01-20 10:50:00,25.65,25.69,25.41,25.42,200574.0,23.0759,23.1119,22.86,22.869,200574.0
2016-01-20 11:00:00,25.43,25.6,25.41,25.49,206330.0,22.878,23.0309,22.86,22.9319,206330.0
2016-01-20 11:10:00,25.49,25.71,25.49,25.64,107885.0,22.9319,23.1299,22.9319,23.0669,107885.0
2016-01-20 11:20:00,25.65,25.8,25.63,25.78,311928.0,23.0759,23.2108,23.0579,23.1928,311928.0
2016-01-20 11:30:00,25.78,25.96,25.77,25.86,290290.0,23.1928,23.3548,23.1838,23.2648,290290.0
2016-01-20 11:40:00,25.86,25.87,25.71,25.72,110807.0,23.2648,23.2738,23.1299,23.1389,110807.0
2016-01-20 11:50:00,25.71,25.83,25.69,25.79,148574.0,23.1299,23.2378,23.1119,23.2018,148574.0
2016-01-20 12:00:00,25.79,25.87,25.67,25.73,86344.0,23.2018,23.2738,23.0939,23.1478,86344.0
2016-01-20 12:10:00,25.73,25.78,25.68,25.73,94263.0,23.1478,23.1928,23.1029,23.1478,94263.0
2016-01-20 12:20:00,25.73,25.74,25.61,25.71,224427.0,23.1478,23.1568,23.0399,23.1299,224427.0
2016-01-20 12:30:00,25.71,25.82,25.69,25.81,132433.0,23.1299,23.2288,23.1119,23.2198,132433.0
2016-01-20 12:40:00,25.8,25.82,25.73,25.78,107386.0,23.2108,23.2288,23.1478,23.1928,107386.0
2016-01-20 12:50:00,25.77,25.91,25.74,25.91,283921.0,23.1838,23.3098,23.1568,23.3098,283921.0
2016-01-20 13:00:00,25.91,25.93,25.83,25.85,260981.0,23.3098,23.3278,23.2378,23.2558,260981.0
2016-01-20 13:10:00,25.86,25.9,25.78,25.81,236646.0,23.2648,23.3008,23.1928,23.2198,236646.0
2016-01-20 13:20:00,25.81,25.95,25.78,25.9,201546.0,23.2198,23.3458,23.1928,23.3008,201546.0
2016-01-20 13:30:00,25.89,26.1,25.89,26.1,400663.0,23.2918,23.4807,23.2918,23.4807,400663.0
2016-01-20 13:40:00,26.1,26.41,26.08,26.25,177645.0,23.4807,23.7596,23.4627,23.6157,177645.0
2016-01-20 13:50:00,26.25,26.3,26.13,26.21,130510.0,23.6157,23.6606,23.5077,23.5797,130510.0
2016-01-20 14:00:00,26.21,26.22,25.98,26.15,190789.0,23.5797,23.5887,23.3728,23.5257,190789.0
2016-01-20 14:10:00,26.16,26.37,26.16,26.34,127199.0,23.5347,23.7236,23.5347,23.6966,127199.0
2016-01-20 14:20:00,26.34,26.44,26.19,26.21,203269.0,23.6966,23.7866,23.5617,23.5797,203269.0
2016-01-20 14:30:00,26.21,26.22,26.09,26.22,229875.0,23.5797,23.5887,23.4717,23.5887,229875.0
2016-01-20 14:40:00,26.22,26.26,26.13,26.19,126792.0,23.5887,23.6247,23.5077,23.5617,126792.0
2016-01-20 14:50:00,26.2,26.27,26.16,26.24,248497.0,23.5707,23.6337,23.5347,23.6067,248497.0
2016-01-20 15:00:00,26.23,26.3,26.17,26.3,224499.0,23.5977,23.6606,23.5437,23.6606,224499.0
2016-01-20 15:10:00,26.31,26.67,26.31,26.63,178322.0,23.6696,23.9935,23.6696,23.9575,178322.0
2016-01-20 15:20:00,26.63,26.82,26.63,26.79,251565.0,23.9575,24.1285,23.9575,24.1015,251565.0
2016-01-20 15:30:00,26.79,26.83,26.62,26.69,336504.0,24.1015,24.1375,23.9485,24.0115,336504.0
2016-01-20 15:40:00,26.69,26.7,26.37,26.49,523847.0,24.0115,24.0205,23.7236,23.8316,523847.0
2016-01-20 15:50:00,26.5,26.55,26.43,26.48,445363.0,23.8406,23.8856,23.7776,23.8226,445363.0
2016-01-21 09:30:00,26.55,26.61,26.4,26.52,144846.0,23.8856,23.9395,23.7506,23.8586,144846.0
2016-01-21 09:40:00,26.52,26.66,26.25,26.29,153540.0,23.8586,23.9845,23.6157,23.6516,153540.0
2016-01-21 09:50:00,26.31,26.54,26.25,26.47,105191.0,23.6696,23.8766,23.6157,23.8136,105191.0
2016-01-21 10:00:00,26.48,26.74,26.46,26.73,121132.0,23.8226,24.0565,23.8046,24.0475,121132.0
2016-01-21 10:10:00,26.73,26.96,26.73,26.88,168414.0,24.0475,24.2544,24.0475,24.1824,168414.0
2016-01-21 10:20:00,26.88,26.91,26.75,26.83,88157.0,24.1824,24.2094,24.0655,24.1375,88157.0
2016-01-21 10:30:00,26.83,26.96,26.72,26.86,152969.0,24.1375,24.2544,24.0385,24.1644,152969.0
2016-01-21 10:40:00,26.87,27.06,26.83,26.83,311206.0,24.1734,24.3444,24.1375,24.1375,311206.0
2016-01-21 10:50:00,26.84,26.88,26.65,26.65,130628.0,24.1465,24.1824,23.9755,23.9755,130628.0
2016-01-21 11:00:00,26.66,26.9,26.62,26.9,232246.0,23.9845,24.2004,23.9485,24.2004,232246.0
2016-01-21 11:10:00,26.89,26.99,26.76,26.8,138405.0,24.1914,24.2814,24.0745,24.1105,138405.0
2016-01-21 11:20:00,26.8,26.81,26.66,26.68,108164.0,24.1105,24.1195,23.9845,24.0025,108164.0
2016-01-21 11:30:00,26.68,26.94,26.68,26.92,98862.0,24.0025,24.2364,24.0025,24.2184,98862.0
2016-01-21 11:40:00,26.91,26.97,26.77,26.97,79194.0,24.2094,24.2634,24.0835,24.2634,79194.0
2016-01-21 11:50:00,26.98,27.06,26.9,27.03,57986.0,24.2724,24.3444,24.2004,24.3174,57986.0
2016-01-21 12:00:00,27.04,27.22,27.04,27.16,91971.0,24.3264,24.4883,24.3264,24.4343,91971.0
2016-01-21 12:10:00,27.16,27.2,27.03,27.17,98279.0,24.4343,24.4703,24.3174,24.4433,98279.0
2016-01-21 12:20:00,27.17,27.26,27.04,27.22,133146.0,24.4433,24.5243,24.3264,24.4883,133146.0
2016-01-21 12:30:00,27.22,27.33,27.2,27.27,114644.0,24.4883,24.5873,24.4703,24.5333,114644.0
2016-01-21 12:40:00,27.27,27.33,27.1,27.11,118369.0,24.5333,24.5873,24.3804,24.3894,118369.0
2016-01-21 12:50:00,27.12,27.15,26.88,26.95,275758.0,24.3984,24.4253,24.1824,24.2454,275758.0
2016-01-21 13:00:00,26.94,27.04,26.93,27.04,124515.0,24.2364,24.3264,24.2274,24.3264,124515.0
2016-01-21 13:10:00,27.03,27.05,26.9,26.91,71663.0,24.3174,24.3354,24.2004,24.2094,71663.0
2016-01-21 13:20:00,26.91,26.91,26.73,26.77,69187.0,24.2094,24.2094,24.0475,24.0835,69187.0
2016-01-21 13:30:00,26.77,26.92,26.67,26.92,98456.0,24.0835,24.2184,23.9935,24.2184,98456.0
2016-01-21 13:40:00,26.91,26.96,26.85,26.93,78971.0,24.2094,24.2544,24.1555,24.2274,78971.0
2016-01-21 13:50:00,26.94,26.94,26.78,26.86,98143.0,24.2364,24.2364,24.0925,24.1644,98143.0
2016-01-21 14:00:00,26.86,26.91,26.73,26.73,116080.0,24.1644,24.2094,24.0475,24.0475,116080.0
2016-01-21 14:10:00,26.73,26.73,26.53,26.57,134862.0,24.0475,24.0475,23.8676,23.9036,134862.0
2016-01-21 14:20:00,26.58,26.66,26.47,26.61,149345.0,23.9125,23.9845,23.8136,23.9395,149345.0
2016-01-21 14:30:00,26.61,26.73,26.61,26.64,132709.0,23.9395,24.0475,23.9395,23.9665,132709.0
2016-01-21 14:40:00,26.64,26.75,26.56,26.56,131228.0,23.9665,24.0655,23.8946,23.8946,131228.0
2016-01-21 14:50:00,26.56,26.83,26.56,26.8,186902.0,23.8946,24.1375,23.8946,24.1105,186902.0
2016-01-21 15:00:00,26.81,26.81,26.59,26.66,176116.0,24.1195,24.1195,23.9215,23.9845,176116.0
2016-01-21 15:10:00,26.65,26.78,26.62,26.72,141939.0,23.9755,24.0925,23.9485,24.0385,141939.0
2016-01-21 15:20:00,26.72,26.75,26.63,26.65,146108.0,24.0385,24.0655,23.9575,23.9755,146108.0
2016-01-21 15:30:00,26.65,26.84,26.65,26.8,202408.0,23.9755,24.1465,23.9755,24.1105,202408.0
2016-01-21 15:40:00,26.8,26.85,26.68,26.69,292376.0,24.1105,24.1555,24.0025,24.0115,292376.0
2016-01-21 15:50:00,26.69,26.76,26.65,26.65,461639.0,24.0115,24.0745,23.9755,23.9755,461639.0
2016-01-22 09:30:00,26.99,27.53,26.95,27.46,271215.0,24.2814,24.7672,24.2454,24.7042,271215.0
2016-01-22 09:40:00,27.48,27.73,27.44,27.67,235100.0,24.7222,24.9471,24.6862,24.8932,235100.0
2016-01-22 09:50:00,27.68,27.97,27.64,27.87,285650.0,24.9022,25.1631,24.8662,25.0731,285650.0
2016-01-22 10:00:00,27.86,28.0,27.86,27.94,325033.0,25.0641,25.19,25.0641,25.1361,325033.0
2016-01-22 10:10:00,27.95,28.05,27.83,27.89,259692.0,25.1451,25.235,25.0371,25.0911,259692.0
2016-01-22 10:20:00,27.88,27.88,27.61,27.66,271610.0,25.0821,25.0821,24.8392,24.8842,271610.0
2016-01-22 10:30:00,27.67,27.74,27.52,27.65,281714.0,24.8932,24.9561,24.7582,24.8752,281714.0
2016-01-22 10:40:00,27.65,27.66,27.43,27.53,146349.0,24.8752,24.8842,24.6772,24.7672,146349.0
2016-01-22 10:50:00,27.53,27.53,27.33,27.4,139917.0,24.7672,24.7672,24.5873,24.6503,139917.0
2016-01-22 11:00:00,27.4,27.51,27.39,27.43,225527.0,24.6503,24.7492,24.6413,24.6772,225527.0
2016-01-22 11:10:00,27.44,27.63,27.39,27.55,145057.0,24.6862,24.8572,24.6413,24.7852,145057.0
2016-01-22 11:20:00,27.55,27.67,27.51,27.61,136662.0,24.7852,24.8932,24.7492,24.8392,136662.0
2016-01-22 11:30:00,27.59,27.6,27.4,27.4,252895.0,24.8212,24.8302,24.6503,24.6503,252895.0
2016-01-22 11:40:00,27.4,27.41,27.2,27.27,112698.0,24.6503,24.6593,24.4703,24.5333,112698.0
2016-01-22 11:50:00,27.27,27.37,27.2,27.2,154904.0,24.5333,24.6233,24.4703,24.4703,154904.0
2016-01-22 12:00:00,27.2,27.26,27.13,27.24,104745.0,24.4703,24.5243,24.4074,24.5063,104745.0
2016-01-22 12:10:00,27.25,27.31,27.17,27.28,68939.0,24.5153,24.5693,24.4433,24.5423,68939.0
2016-01-22 12:20:00,27.29,27.4,27.28,27.39,88214.0,24.5513,24.6503,24.5423,24.6413,88214.0
2016-01-22 12:30:00,27.38,27.55,27.34,27.53,114307.0,24.6323,24.7852,24.5963,24.7672,114307.0
2016-01-22 12:40:00,27.54,27.55,27.42,27.51,87337.0,24.7762,24.7852,24.6682,24.7492,87337.0
2016-01-22 12:50:00,27.5,27.63,27.49,27.62,68022.0,24.7402,24.8572,24.7312,24.8482,68022.0
2016-01-22 13:00:00,27.63,27.63,27.39,27.4,131717.0,24.8572,24.8572,24.6413,24.6503,131717.0
2016-01-22 13:10:00,27.41,27.49,27.33,27.49,173583.0,24.6593,24.7312,24.5873,24.7312,173583.0
2016-01-22 13:20:00,27.5,27.7,27.5,27.56,129466.0,24.7402,24.9201,24.7402,24.7942,129466.0
2016-01-22 13:30:00,27.57,27.63,27.54,27.55,76786.0,24.8032,24.8572,24.7762,24.7852,76786.0
2016-01-22 13:40:00,27.56,27.74,27.56,27.68,113005.0,24.7942,24.9561,24.7942,24.9022,113005.0
2016-01-22 13:50:00,27.7,27.78,27.62,27.77,112944.0,24.9201,24.9921,24.8482,24.9831,112944.0
2016-01-22 14:00:00,27.76,27.77,27.52,27.66,111664.0,24.9741,24.9831,24.7582,24.8842,111664.0
2016-01-22 14:10:00,27.66,27.72,27.61,27.64,117329.0,24.8842,24.9381,24.8392,24.8662,117329.0
2016-01-22 14:20:00,27.63,27.69,27.52,27.54,133446.0,24.8572,24.9112,24.7582,24.7762,133446.0
2016-01-22 14:30:00,27.53,27.58,27.43,27.44,154227.0,24.7672,24.8122,24.6772,24.6862,154227.0
2016-01-22 14:40:00,27.44,27.47,27.4,27.41,167613.0,24.6862,24.7132,24.6503,24.6593,167613.0
2016-01-22 14:50:00,27.41,27.47,27.37,27.44,121791.0,24.6593,24.7132,24.6233,24.6862,121791.0
2016-01-22 15:00:00,27.44,27.5,27.37,27.38,128577.0,24.6862,24.7402,24.6233,24.6323,128577.0
2016-01-22 15:10:00,27.38,27.52,27.34,27.47,163278.0,24.6323,24.7582,24.5963,24.7132,163278.0
2016-01-22 15:20:00,27.48,27.55,27.43,27.54,161383.0,24.7222,24.7852,24.6772,24.7762,161383.0
2016-01-22 15:30:00,27.55,27.61,27.47,27.56,283862.0,24.7852,24.8392,24.7132,24.7942,283862.0
2016-01-22 15:40:00,27.57,27.77,27.56,27.76,640512.0,24.8032,24.9831,24.7942,24.9741,640512.0
2016-01-22 15:50:00,27.76,27.76,27.64,27.7,749457.0,24.9741,24.9741,24.8662,24.9201,749457.0
2016-01-25 09:30:00,27.7,27.7,26.85,27.14,285779.0,24.9201,24.9201,24.1555,24.4163,285779.0
2016-01-25 09:40:00,27.14,27.18,26.59,26.76,272494.0,24.4163,24.4523,23.9215,24.0745,272494.0
2016-01-25 09:50:00,26.75,26.9,26.6,26.84,196749.0,24.0655,24.2004,23.9305,24.1465,196749.0
2016-01-25 10:00:00,26.84,26.96,26.65,26.89,384816.0,24.1465,24.2544,23.9755,24.1914,384816.0
2016-01-25 10:10:00,26.9,26.91,26.62,26.8,379324.0,24.2004,24.2094,23.9485,24.1105,379324.0
2016-01-25 10:20:00,26.8,26.88,26.41,26.53,318992.0,24.1105,24.1824,23.7596,23.8676,318992.0
2016-01-25 10:30:00,26.53,26.59,26.12,26.16,426833.0,23.8676,23.9215,23.4987,23.5347,426833.0
2016-01-25 10:40:00,26.16,26.27,25.82,26.22,458391.0,23.5347,23.6337,23.2288,23.5887,458391.0
2016-01-25 10:50:00,26.21,26.58,26.13,26.48,356120.0,23.5797,23.9125,23.5077,23.8226,356120.0
2016-01-25 11:00:00,26.48,26.57,26.18,26.23,178288.0,23.8226,23.9036,23.5527,23.5977,178288.0
2016-01-25 11:10:00,26.22,26.73,26.18,26.71,225303.0,23.5887,24.0475,23.5527,24.0295,225303.0
2016-01-25 11:20:00,26.72,27.21,26.6,27.2,598338.0,24.0385,24.4793,23.9305,24.4703,598338.0
2016-01-25 11:30:00,27.2,27.21,26.56,26.59,256669.0,24.4703,24.4793,23.8946,23.9215,256669.0
2016-01-25 11:40:00,26.59,26.75,26.35,26.75,172519.0,23.9215,24.0655,23.7056,24.0655,172519.0
2016-01-25 11:50:00,26.75,26.83,26.6,26.6,154467.0,24.0655,24.1375,23.9305,23.9305,154467.0
2016-01-25 12:00:00,26.59,26.76,26.57,26.75,109295.0,23.9215,24.0745,23.9036,24.0655,109295.0
2016-01-25 12:10:00,26.75,26.81,26.62,26.66,93804.0,24.0655,24.1195,23.9485,23.9845,93804.0
2016-01-25 12:20:00,26.66,26.75,26.61,26.7,52858.0,23.9845,24.0655,23.9395,24.0205,52858.0
2016-01-25 12:30:00,26.69,26.69,26.5,26.55,87637.0,24.0115,24.0115,23.8406,23.8856,87637.0
2016-01-25 12:40:00,26.56,26.61,26.37,26.42,112566.0,23.8946,23.9395,23.7236,23.7686,112566.0
2016-01-25 12:50:00,26.42,26.47,26.34,26.38,80590.0,23.7686,23.8136,23.6966,23.7326,80590.0
2016-01-25 13:00:00,26.37,26.49,26.35,26.38,118885.0,23.7236,23.8316,23.7056,23.7326,118885.0
2016-01-25 13:10:00,26.39,26.54,26.24,26.5,246065.0,23.7416,23.8766,23.6067,23.8406,246065.0
2016-01-25 13:20:00,26.5,26.57,26.42,26.5,124651.0,23.8406,23.9036,23.7686,23.8406,124651.0
2016-01-25 13:30:00,26.49,26.55,26.32,26.34,117067.0,23.8316,23.8856,23.6786,23.6966,117067.0
2016-01-25 13:40:00,26.35,26.54,26.34,26.45,160130.0,23.7056,23.8766,23.6966,23.7956,160130.0
2016-01-25 13:50:00,26.45,26.51,26.43,26.47,134143.0,23.7956,23.8496,23.7776,23.8136,134143.0
2016-01-25 14:00:00,26.49,26.56,26.47,26.51,191842.0,23.8316,23.8946,23.8136,23.8496,191842.0
2016-01-25 14:10:00,26.52,26.64,26.48,26.57,152659.0,23.8586,23.9665,23.8226,23.9036,152659.0
2016-01-25 14:20:00,26.56,26.62,26.54,26.61,129238.0,23.8946,23.9485,23.8766,23.9395,129238.0
2016-01-25 14:30:00,26.6,26.61,26.5,26.54,99250.0,23.9305,23.9395,23.8406,23.8766,99250.0
2016-01-25 14:40:00,26.54,26.6,26.5,26.55,115759.0,23.8766,23.9305,23.8406,23.8856,115759.0
2016-01-25 14:50:00,26.55,26.61,26.52,26.6,101481.0,23.8856,23.9395,23.8586,23.9305,101481.0
2016-01-25 15:00:00,26.61,26.63,26.54,26.58,289981.0,23.9395,23.9575,23.8766,23.9125,289981.0
2016-01-25 15:10:00,26.58,26.59,26.46,26.49,161308.0,23.9125,23.9215,23.8046,23.8316,161308.0
2016-01-25 15:20:00,26.5,26.51,26.35,26.44,257619.0,23.8406,23.8496,23.7056,23.7866,257619.0
2016-01-25 15:30:00,26.44,26.51,26.38,26.41,316325.0,23.7866,23.8496,23.7326,23.7596,316325.0
2016-01-25 15:40:00,26.41,26.48,26.39,26.46,452850.0,23.7596,23.8226,23.7416,23.8046,452850.0
2016-01-25 15:50:00,26.45,26.46,26.32,26.41,812129.0,23.7956,23.8046,23.6786,23.7596,812129.0
2016-01-26 09:30:00,27.07,27.26,26.52,26.59,282618.0,24.3534,24.5243,23.8586,23.9215,282618.0
2016-01-26 09:40:00,26.62,26.71,26.24,26.31,730604.0,23.9485,24.0295,23.6067,23.6696,730604.0
2016-01-26 09:50:00,26.31,26.33,26.08,26.18,339211.0,23.6696,23.6876,23.4627,23.5527,339211.0
2016-01-26 10:00:00,26.17,26.63,26.15,26.62,328027.0,23.5437,23.9575,23.5257,23.9485,328027.0
2016-01-26 10:10:00,26.62,26.85,26.59,26.72,219270.0,23.9485,24.1555,23.9215,24.0385,219270.0
2016-01-26 10:20:00,26.71,26.89,26.7,26.83,207303.0,24.0295,24.1914,24.0205,24.1375,207303.0
2016-01-26 10:30:00,26.83,26.9,26.77,26.83,160312.0,24.1375,24.2004,24.0835,24.1375,160312.0
2016-01-26 10:40:00,26.83,27.01,26.81,26.96,165470.0,24.1375,24.2994,24.1195,24.2544,165470.0
2016-01-26 10:50:00,26.97,27.01,26.93,26.96,204067.0,24.2634,24.2994,24.2274,24.2544,204067.0
2016-01-26 11:00:00,26.96,27.01,26.88,26.95,253834.0,24.2544,24.2994,24.1824,24.2454,253834.0
2016-01-26 11:10:00,26.95,27.2,26.92,27.19,236930.0,24.2454,24.4703,24.2184,24.4613,236930.0
2016-01-26 11:20:00,27.19,27.29,27.12,27.26,130057.0,24.4613,24.5513,24.3984,24.5243,130057.0
2016-01-26 11:30:00,27.26,27.32,27.18,27.32,217987.0,24.5243,24.5783,24.4523,24.5783,217987.0
2016-01-26 11:40:00,27.31,27.46,27.27,27.42,153333.0,24.5693,24.7042,24.5333,24.6682,153333.0
2016-01-26 11:50:00,27.43,27.52,27.35,27.36,110751.0,24.6772,24.7582,24.6053,24.6143,110751.0
2016-01-26 12:00:00,27.36,27.5,27.35,27.38,127203.0,24.6143,24.7402,24.6053,24.6323,127203.0
2016-01-26 12:10:00,27.38,27.57,27.35,27.49,103534.0,24.6323,24.8032,24.6053,24.7312,103534.0
2016-01-26 12:20:00,27.49,27.49,27.41,27.42,109850.0,24.7312,24.7312,24.6593,24.6682,109850.0
2016-01-26 12:30:00,27.42,27.49,27.39,27.48,99970.0,24.6682,24.7312,24.6413,24.7222,99970.0
2016-01-26 12:40:00,27.47,27.52,27.34,27.35,115530.0,24.7132,24.7582,24.5963,24.6053,115530.0
2016-01-26 12:50:00,27.35,27.36,27.24,27.26,182738.0,24.6053,24.6143,24.5063,24.5243,182738.0
2016-01-26 13:00:00,27.26,27.38,27.26,27.32,94763.0,24.5243,24.6323,24.5243,24.5783,94763.0
2016-01-26 13:10:00,27.32,27.36,27.25,27.26,82683.0,24.5783,24.6143,24.5153,24.5243,82683.0
2016-01-26 13:20:00,27.27,27.28,27.19,27.21,113724.0,24.5333,24.5423,24.4613,24.4793,113724.0
2016-01-26 13:30:00,27.21,27.23,27.12,27.21,196474.0,24.4793,24.4973,24.3984,24.4793,196474.0
2016-01-26 13:40:00,27.21,27.25,27.17,27.21,200355.0,24.4793,24.5153,24.4433,24.4793,200355.0
2016-01-26 13:50:00,27.22,27.26,27.11,27.13,85452.0,24.4883,24.5243,24.3894,24.4074,85452.0
2016-01-26 14:00:00,27.13,27.23,27.11,27.19,98966.0,24.4074,24.4973,24.3894,24.4613,98966.0
2016-01-26 14:10:00,27.19,27.26,27.17,27.25,216753.0,24.4613,24.5243,24.4433,24.5153,216753.0
2016-01-26 14:20:00,27.25,27.27,27.2,27.23,95672.0,24.5153,24.5333,24.4703,24.4973,95672.0
2016-01-26 14:30:00,27.22,27.22,27.17,27.19,127401.0,24.4883,24.4883,24.4433,24.4613,127401.0
2016-01-26 14:40:00,27.19,27.23,27.16,27.22,78657.0,24.4613,24.4973,24.4343,24.4883,78657.0
2016-01-26 14:50:00,27.23,27.27,27.2,27.22,178869.0,24.4973,24.5333,24.4703,24.4883,178869.0
2016-01-26 15:00:00,27.21,27.23,27.13,27.19,115280.0,24.4793,24.4973,24.4074,24.4613,115280.0
2016-01-26 15:10:00,27.19,27.3,27.16,27.16,141849.0,24.4613,24.5603,24.4343,24.4343,141849.0
2016-01-26 15:20:00,27.16,27.27,27.16,27.24,479164.0,24.4343,24.5333,24.4343,24.5063,479164.0
2016-01-26 15:30:00,27.24,27.29,27.21,27.27,319220.0,24.5063,24.5513,24.4793,24.5333,319220.0
2016-01-26 15:40:00,27.27,27.33,27.26,27.26,400126.0,24.5333,24.5873,24.5243,24.5243,400126.0
2016-01-26 15:50:00,27.27,27.35,27.23,27.35,888351.0,24.5333,24.6053,24.4973,24.6053,888351.0
2016-01-27 09:30:00,26.98,27.17,26.85,27.08,142993.0,24.2724,24.4433,24.1555,24.3624,142993.0
2016-01-27 09:40:00,27.08,27.25,26.96,27.2,141713.0,24.3624,24.5153,24.2544,24.4703,141713.0
2016-01-27 09:50:00,27.2,27.2,26.91,26.91,102369.0,24.4703,24.4703,24.2094,24.2094,102369.0
2016-01-27 10:00:00,26.93,27.27,26.91,27.01,333364.0,24.2274,24.5333,24.2094,24.2994,333364.0
2016-01-27 10:10:00,27.0,27.0,26.76,26.87,254676.0,24.2904,24.2904,24.0745,24.1734,254676.0
2016-01-27 10:20:00,26.88,26.93,26.82,26.87,114405.0,24.1824,24.2274,24.1285,24.1734,114405.0
2016-01-27 10:30:00,26.87,27.13,26.78,27.11,256096.0,24.1734,24.4074,24.0925,24.3894,256096.0
2016-01-27 10:40:00,27.1,27.16,27.05,27.08,114468.0,24.3804,24.4343,24.3354,24.3624,114468.0
2016-01-27 10:50:00,27.08,27.11,27.02,27.06,99509.0,24.3624,24.3894,24.3084,24.3444,99509.0
2016-01-27 11:00:00,27.06,27.06,26.96,26.99,67984.0,24.3444,24.3444,24.2544,24.2814,67984.0
2016-01-27 11:10:00,26.99,26.99,26.9,26.98,48653.0,24.2814,24.2814,24.2004,24.2724,48653.0
2016-01-27 11:20:00,26.97,27.17,26.96,27.11,124319.0,24.2634,24.4433,24.2544,24.3894,124319.0
2016-01-27 11:30:00,27.11,27.19,27.08,27.14,84949.0,24.3894,24.4613,24.3624,24.4163,84949.0
2016-01-27 11:40:00,27.14,27.26,27.09,27.19,78786.0,24.4163,24.5243,24.3714,24.4613,78786.0
2016-01-27 11:50:00,27.2,27.25,27.16,27.23,91678.0,24.4703,24.5153,24.4343,24.4973,91678.0
2016-01-27 12:00:00,27.23,27.26,27.18,27.19,262683.0,24.4973,24.5243,24.4523,24.4613,262683.0
2016-01-27 12:10:00,27.18,27.25,27.18,27.24,48834.0,24.4523,24.5153,24.4523,24.5063,48834.0
2016-01-27 12:20:00,27.24,27.24,27.11,27.11,43667.0,24.5063,24.5063,24.3894,24.3894,43667.0
2016-01-27 12:30:00,27.12,27.12,26.99,27.05,89063.0,24.3984,24.3984,24.2814,24.3354,89063.0
2016-01-27 12:40:00,27.04,27.07,26.98,26.99,75422.0,24.3264,24.3534,24.2724,24.2814,75422.0
2016-01-27 12:50:00,27.0,27.01,26.94,26.96,59433.0,24.2904,24.2994,24.2364,24.2544,59433.0
2016-01-27 13:00:00,26.96,27.03,26.92,27.02,87647.0,24.2544,24.3174,24.2184,24.3084,87647.0
2016-01-27 13:10:00,27.02,27.06,26.93,26.96,107586.0,24.3084,24.3444,24.2274,24.2544,107586.0
2016-01-27 13:20:00,26.96,27.0,26.95,26.96,82212.0,24.2544,24.2904,24.2454,24.2544,82212.0
2016-01-27 13:30:00,26.96,27.03,26.96,27.0,90753.0,24.2544,24.3174,24.2544,24.2904,90753.0
2016-01-27 13:40:00,27.0,27.01,26.91,26.93,62384.0,24.2904,24.2994,24.2094,24.2274,62384.0
2016-01-27 13:50:00,26.93,27.03,26.91,27.03,55390.0,24.2274,24.3174,24.2094,24.3174,55390.0
2016-01-27 14:00:00,27.03,27.24,26.89,26.89,303110.0,24.3174,24.5063,24.1914,24.1914,303110.0
2016-01-27 14:10:00,26.89,27.04,26.83,26.97,234544.0,24.1914,24.3264,24.1375,24.2634,234544.0
2016-01-27 14:20:00,26.98,27.13,26.96,27.09,375562.0,24.2724,24.4074,24.2544,24.3714,375562.0
2016-01-27 14:30:00,27.09,27.12,26.87,26.88,83394.0,24.3714,24.3984,24.1734,24.1824,83394.0
2016-01-27 14:40:00,26.88,27.02,26.82,26.94,192437.0,24.1824,24.3084,24.1285,24.2364,192437.0
2016-01-27 14:50:00,26.94,26.99,26.8,26.83,96014.0,24.2364,24.2814,24.1105,24.1375,96014.0
2016-01-27 15:00:00,26.83,26.85,26.69,26.8,159498.0,24.1375,24.1555,24.0115,24.1105,159498.0
2016-01-27 15:10:00,26.8,26.8,26.65,26.69,254954.0,24.1105,24.1105,23.9755,24.0115,254954.0
2016-01-27 15:20:00,26.68,26.86,26.66,26.78,165600.0,24.0025,24.1644,23.9845,24.0925,165600.0
2016-01-27 15:30:00,26.77,26.85,26.73,26.8,249460.0,24.0835,24.1555,24.0475,24.1105,249460.0
2016-01-27 15:40:00,26.79,26.91,26.75,26.86,324847.0,24.1015,24.2094,24.0655,24.1644,324847.0
2016-01-27 15:50:00,26.86,26.86,26.74,26.8,499895.0,24.1644,24.1644,24.0565,24.1105,499895.0
2016-01-28 09:30:00,27.09,27.25,27.0,27.21,115439.0,24.3714,24.5153,24.2904,24.4793,115439.0
2016-01-28 09:40:00,27.22,27.24,27.07,27.13,117407.0,24.4883,24.5063,24.3534,24.4074,117407.0
2016-01-28 09:50:00,27.16,27.43,27.16,27.38,149235.0,24.4343,24.6772,24.4343,24.6323,149235.0
2016-01-28 10:00:00,27.36,27.4,26.94,26.96,185782.0,24.6143,24.6503,24.2364,24.2544,185782.0
2016-01-28 10:10:00,26.95,26.99,26.75,26.8,157049.0,24.2454,24.2814,24.0655,24.1105,157049.0
2016-01-28 10:20:00,26.8,26.94,26.7,26.72,143188.0,24.1105,24.2364,24.0205,24.0385,143188.0
2016-01-28 10:30:00,26.73,26.82,26.67,26.72,273152.0,24.0475,24.1285,23.9935,24.0385,273152.0
2016-01-28 10:40:00,26.73,26.86,26.5,26.75,361268.0,24.0475,24.1644,23.8406,24.0655,361268.0
2016-01-28 10:50:00,26.75,26.75,26.61,26.72,84291.0,24.0655,24.0655,23.9395,24.0385,84291.0
2016-01-28 11:00:00,26.72,26.99,26.72,26.94,117354.0,24.0385,24.2814,24.0385,24.2364,117354.0
2016-01-28 11:10:00,26.93,26.99,26.79,26.82,113259.0,24.2274,24.2814,24.1015,24.1285,113259.0
2016-01-28 11:20:00,26.81,26.84,26.63,26.66,79286.0,24.1195,24.1465,23.9575,23.9845,79286.0
2016-01-28 11:30:00,26.65,26.7,26.57,26.6,66791.0,23.9755,24.0205,23.9036,23.9305,66791.0
2016-01-28 11:40:00,26.59,26.64,26.53,26.58,97537.0,23.9215,23.9665,23.8676,23.9125,97537.0
2016-01-28 11:50:00,26.58,26.63,26.43,26.5,134462.0,23.9125,23.9575,23.7776,23.8406,134462.0
2016-01-28 12:00:00,26.49,26.69,26.49,26.59,92676.0,23.8316,24.0115,23.8316,23.9215,92676.0
2016-01-28 12:10:00,26.59,26.59,26.48,26.56,90296.0,23.9215,23.9215,23.8226,23.8946,90296.0
2016-01-28 12:20:00,26.57,26.65,26.53,26.65,66941.0,23.9036,23.9755,23.8676,23.9755,66941.0
2016-01-28 12:30:00,26.65,26.8,26.63,26.71,55206.0,23.9755,24.1105,23.9575,24.0295,55206.0
2016-01-28 12:40:00,26.7,26.8,26.69,26.73,32937.0,24.0205,24.1105,24.0115,24.0475,32937.0
2016-01-28 12:50:00,26.73,26.75,26.6,26.64,42598.0,24.0475,24.0655,23.9305,23.9665,42598.0
2016-01-28 13:00:00,26.64,26.73,26.62,26.73,60970.0,23.9665,24.0475,23.9485,24.0475,60970.0
2016-01-28 13:10:00,26.75,26.77,26.58,26.59,86213.0,24.0655,24.0835,23.9125,23.9215,86213.0
2016-01-28 13:20:00,26.6,26.68,26.54,26.68,89632.0,23.9305,24.0025,23.8766,24.0025,89632.0
2016-01-28 13:30:00,26.67,26.87,26.65,26.75,434774.0,23.9935,24.1734,23.9755,24.0655,434774.0
2016-01-28 13:40:00,26.74,26.8,26.71,26.78,67383.0,24.0565,24.1105,24.0295,24.0925,67383.0
2016-01-28 13:50:00,26.76,26.78,26.67,26.73,310075.0,24.0745,24.0925,23.9935,24.0475,310075.0
2016-01-28 14:00:00,26.73,26.93,26.72,26.85,275344.0,24.0475,24.2274,24.0385,24.1555,275344.0
2016-01-28 14:10:00,26.86,26.94,26.84,26.88,111397.0,24.1644,24.2364,24.1465,24.1824,111397.0
2016-01-28 14:20:00,26.88,26.93,26.81,26.91,68920.0,24.1824,24.2274,24.1195,24.2094,68920.0
2016-01-28 14:30:00,26.9,27.05,26.9,26.97,187451.0,24.2004,24.3354,24.2004,24.2634,187451.0
2016-01-28 14:40:00,26.97,26.97,26.82,26.83,91802.0,24.2634,24.2634,24.1285,24.1375,91802.0
2016-01-28 14:50:00,26.83,26.85,26.74,26.8,97155.0,24.1375,24.1555,24.0565,24.1105,97155.0
2016-01-28 15:00:00,26.81,26.84,26.79,26.82,102226.0,24.1195,24.1465,24.1015,24.1285,102226.0
2016-01-28 15:10:00,26.83,26.9,26.81,26.85,79975.0,24.1375,24.2004,24.1195,24.1555,79975.0
2016-01-28 15:20:00,26.84,26.86,26.77,26.78,92886.0,24.1465,24.1644,24.0835,24.0925,92886.0
2016-01-28 15:30:00,26.77,26.83,26.76,26.77,174524.0,24.0835,24.1375,24.0745,24.0835,174524.0
2016-01-28 15:40:00,26.78,26.79,26.68,26.76,164715.0,24.0925,24.1015,24.0025,24.0745,164715.0
2016-01-28 15:50:00,26.77,26.81,26.75,26.78,300185.0,24.0835,24.1195,24.0655,24.0925,300185.0
2016-01-29 09:30:00,26.84,27.19,26.73,26.96,129082.0,24.1465,24.4613,24.0475,24.2544,129082.0
2016-01-29 09:40:00,26.97,27.02,26.77,26.88,109289.0,24.2634,24.3084,24.0835,24.1824,109289.0
2016-01-29 09:50:00,26.88,26.99,26.77,26.87,77800.0,24.1824,24.2814,24.0835,24.1734,77800.0
2016-01-29 10:00:00,26.87,27.02,26.81,27.01,122311.0,24.1734,24.3084,24.1195,24.2994,122311.0
2016-01-29 10:10:00,27.02,27.09,26.9,27.04,79123.0,24.3084,24.3714,24.2004,24.3264,79123.0
2016-01-29 10:20:00,27.04,27.12,26.94,26.95,63953.0,24.3264,24.3984,24.2364,24.2454,63953.0
2016-01-29 10:30:00,26.93,27.06,26.93,27.02,85900.0,24.2274,24.3444,24.2274,24.3084,85900.0
2016-01-29 10:40:00,27.02,27.18,27.01,27.18,97298.0,24.3084,24.4523,24.2994,24.4523,97298.0
2016-01-29 10:50:00,27.18,27.19,27.09,27.14,163525.0,24.4523,24.4613,24.3714,24.4163,163525.0
2016-01-29 11:00:00,27.16,27.25,27.16,27.25,70462.0,24.4343,24.5153,24.4343,24.5153,70462.0
2016-01-29 11:10:00,27.24,27.28,27.13,27.17,150956.0,24.5063,24.5423,24.4074,24.4433,150956.0
2016-01-29 11:20:00,27.17,27.3,27.15,27.25,84719.0,24.4433,24.5603,24.4253,24.5153,84719.0
2016-01-29 11:30:00,27.26,27.28,27.15,27.19,94255.0,24.5243,24.5423,24.4253,24.4613,94255.0
2016-01-29 11:40:00,27.19,27.3,27.19,27.26,74479.0,24.4613,24.5603,24.4613,24.5243,74479.0
2016-01-29 11:50:00,27.26,27.41,27.24,27.34,88209.0,24.5243,24.6593,24.5063,24.5963,88209.0
2016-01-29 12:00:00,27.35,27.36,27.26,27.31,52313.0,24.6053,24.6143,24.5243,24.5693,52313.0
2016-01-29 12:10:00,27.31,27.43,27.31,27.37,54842.0,24.5693,24.6772,24.5693,24.6233,54842.0
2016-01-29 12:20:00,27.39,27.45,27.35,27.45,87049.0,24.6413,24.6952,24.6053,24.6952,87049.0
2016-01-29 12:30:00,27.45,27.46,27.38,27.43,79571.0,24.6952,24.7042,24.6323,24.6772,79571.0
2016-01-29 12:40:00,27.43,27.47,27.39,27.4,52296.0,24.6772,24.7132,24.6413,24.6503,52296.0
2016-01-29 12:50:00,27.4,27.49,27.39,27.47,91702.0,24.6503,24.7312,24.6413,24.7132,91702.0
2016-01-29 13:00:00,27.46,27.5,27.39,27.41,67548.0,24.7042,24.7402,24.6413,24.6593,67548.0
2016-01-29 13:10:00,27.41,27.49,27.4,27.48,89261.0,24.6593,24.7312,24.6503,24.7222,89261.0
2016-01-29 13:20:00,27.48,27.49,27.41,27.43,67537.0,24.7222,24.7312,24.6593,24.6772,67537.0
2016-01-29 13:30:00,27.44,27.46,27.37,27.42,84193.0,24.6862,24.7042,24.6233,24.6682,84193.0
2016-01-29 13:40:00,27.42,27.5,27.42,27.47,68459.0,24.6682,24.7402,24.6682,24.7132,68459.0
2016-01-29 13:50:00,27.47,27.48,27.39,27.42,84210.0,24.7132,24.7222,24.6413,24.6682,84210.0
2016-01-29 14:00:00,27.41,27.46,27.4,27.42,149859.0,24.6593,24.7042,24.6503,24.6682,149859.0
2016-01-29 14:10:00,27.41,27.5,27.37,27.48,90357.0,24.6593,24.7402,24.6233,24.7222,90357.0
2016-01-29 14:20:00,27.48,27.59,27.48,27.59,124223.0,24.7222,24.8212,24.7222,24.8212,124223.0
2016-01-29 14:30:00,27.59,27.61,27.53,27.54,88150.0,24.8212,24.8392,24.7672,24.7762,88150.0
2016-01-29 14:40:00,27.54,27.62,27.54,27.58,123423.0,24.7762,24.8482,24.7762,24.8122,123423.0
2016-01-29 14:50:00,27.58,27.62,27.49,27.52,105831.0,24.8122,24.8482,24.7312,24.7582,105831.0
2016-01-29 15:00:00,27.52,27.53,27.45,27.46,140681.0,24.7582,24.7672,24.6952,24.7042,140681.0
2016-01-29 15:10:00,27.46,27.59,27.45,27.56,139292.0,24.7042,24.8212,24.6952,24.7942,139292.0
2016-01-29 15:20:00,27.57,27.67,27.55,27.67,164418.0,24.8032,24.8932,24.7852,24.8932,164418.0
2016-01-29 15:30:00,27.67,27.67,27.59,27.59,252952.0,24.8932,24.8932,24.8212,24.8212,252952.0
2016-01-29 15:40:00,27.59,27.63,27.56,27.58,291414.0,24.8212,24.8572,24.7942,24.8122,291414.0
2016-01-29 15:50:00,27.59,27.59,27.49,27.51,1053921.0,24.8212,24.8212,24.7312,24.7492,1053921.0
2016-02-01 09:30:00,27.33,27.4,27.15,27.33,215308.0,24.5873,24.6503,24.4253,24.5873,215308.0
2016-02-01 09:40:00,27.33,27.42,27.23,27.23,87550.0,24.5873,24.6682,24.4973,24.4973,87550.0
2016-02-01 09:50:00,27.22,27.4,27.19,27.36,108266.0,24.4883,24.6503,24.4613,24.6143,108266.0
2016-02-01 10:00:00,27.35,27.5,27.18,27.49,175943.0,24.6053,24.7402,24.4523,24.7312,175943.0
2016-02-01 10:10:00,27.49,27.51,27.28,27.28,105412.0,24.7312,24.7492,24.5423,24.5423,105412.0
2016-02-01 10:20:00,27.3,27.37,27.23,27.27,112600.0,24.5603,24.6233,24.4973,24.5333,112600.0
2016-02-01 10:30:00,27.27,27.35,27.22,27.32,76403.0,24.5333,24.6053,24.4883,24.5783,76403.0
2016-02-01 10:40:00,27.33,27.47,27.33,27.36,58961.0,24.5873,24.7132,24.5873,24.6143,58961.0
2016-02-01 10:50:00,27.35,27.37,27.27,27.32,59488.0,24.6053,24.6233,24.5333,24.5783,59488.0
2016-02-01 11:00:00,27.32,27.33,27.2,27.21,89486.0,24.5783,24.5873,24.4703,24.4793,89486.0
2016-02-01 11:10:00,27.2,27.27,27.16,27.17,70215.0,24.4703,24.5333,24.4343,24.4433,70215.0
2016-02-01 11:20:00,27.16,27.22,27.03,27.21,135744.0,24.4343,24.4883,24.3174,24.4793,135744.0
2016-02-01 11:30:00,27.21,27.22,27.11,27.14,68586.0,24.4793,24.4883,24.3894,24.4163,68586.0
2016-02-01 11:40:00,27.15,27.15,27.07,27.1,55446.0,24.4253,24.4253,24.3534,24.3804,55446.0
2016-02-01 11:50:00,27.09,27.17,27.06,27.16,66969.0,24.3714,24.4433,24.3444,24.4343,66969.0
2016-02-01 12:00:00,27.16,27.21,27.06,27.11,59596.0,24.4343,24.4793,24.3444,24.3894,59596.0
2016-02-01 12:10:00,27.11,27.13,27.08,27.12,63101.0,24.3894,24.4074,24.3624,24.3984,63101.0
2016-02-01 12:20:00,27.12,27.12,26.97,27.02,49864.0,24.3984,24.3984,24.2634,24.3084,49864.0
2016-02-01 12:30:00,27.02,27.09,27.02,27.06,45047.0,24.3084,24.3714,24.3084,24.3444,45047.0
2016-02-01 12:40:00,27.07,27.1,27.04,27.07,41868.0,24.3534,24.3804,24.3264,24.3534,41868.0
2016-02-01 12:50:00,27.07,27.08,26.9,26.93,71024.0,24.3534,24.3624,24.2004,24.2274,71024.0
2016-02-01 13:00:00,26.93,27.05,26.93,27.02,61106.0,24.2274,24.3354,24.2274,24.3084,61106.0
2016-02-01 13:10:00,27.01,27.05,26.94,27.0,54821.0,24.2994,24.3354,24.2364,24.2904,54821.0
2016-02-01 13:20:00,27.01,27.1,26.99,26.99,70497.0,24.2994,24.3804,24.2814,24.2814,70497.0
2016-02-01 13:30:00,26.99,27.01,26.93,26.94,60700.0,24.2814,24.2994,24.2274,24.2364,60700.0
2016-02-01 13:40:00,26.93,26.99,26.9,26.99,71609.0,24.2274,24.2814,24.2004,24.2814,71609.0
2016-02-01 13:50:00,26.98,27.01,26.92,26.98,81647.0,24.2724,24.2994,24.2184,24.2724,81647.0
2016-02-01 14:00:00,26.98,27.01,26.91,26.94,62375.0,24.2724,24.2994,24.2094,24.2364,62375.0
2016-02-01 14:10:00,26.94,27.01,26.93,27.0,86774.0,24.2364,24.2994,24.2274,24.2904,86774.0
2016-02-01 14:20:00,26.99,27.01,26.95,27.0,99883.0,24.2814,24.2994,24.2454,24.2904,99883.0
2016-02-01 14:30:00,26.99,27.01,26.98,27.0,83221.0,24.2814,24.2994,24.2724,24.2904,83221.0
2016-02-01 14:40:00,27.0,27.06,26.95,26.96,102533.0,24.2904,24.3444,24.2454,24.2544,102533.0
2016-02-01 14:50:00,26.97,27.02,26.91,27.01,75504.0,24.2634,24.3084,24.2094,24.2994,75504.0
2016-02-01 15:00:00,27.01,27.04,26.97,26.98,134560.0,24.2994,24.3264,24.2634,24.2724,134560.0
2016-02-01 15:10:00,26.99,27.1,26.96,27.1,86785.0,24.2814,24.3804,24.2544,24.3804,86785.0
2016-02-01 15:20:00,27.09,27.22,27.09,27.19,102886.0,24.3714,24.4883,24.3714,24.4613,102886.0
2016-02-01 15:30:00,27.2,27.2,27.08,27.1,210354.0,24.4703,24.4703,24.3624,24.3804,210354.0
2016-02-01 15:40:00,27.1,27.14,27.08,27.1,169797.0,24.3804,24.4163,24.3624,24.3804,169797.0
2016-02-01 15:50:00,27.1,27.12,27.02,27.03,372625.0,24.3804,24.3984,24.3084,24.3174,372625.0
2016-02-02 09:30:00,26.85,26.9,26.65,26.74,118626.0,24.1555,24.2004,23.9755,24.0565,118626.0
2016-02-02 09:40:00,26.74,26.82,26.45,26.46,171905.0,24.0565,24.1285,23.7956,23.8046,171905.0
2016-02-02 09:50:00,26.47,26.47,26.38,26.41,102547.0,23.8136,23.8136,23.7326,23.7596,102547.0
2016-02-02 10:00:00,26.39,26.57,26.38,26.5,131463.0,23.7416,23.9036,23.7326,23.8406,131463.0
2016-02-02 10:10:00,26.49,26.53,26.32,26.35,180191.0,23.8316,23.8676,23.6786,23.7056,180191.0
2016-02-02 10:20:00,26.35,26.49,26.31,26.43,107447.0,23.7056,23.8316,23.6696,23.7776,107447.0
2016-02-02 10:30:00,26.42,26.58,26.41,26.57,69361.0,23.7686,23.9125,23.7596,23.9036,69361.0
2016-02-02 10:40:00,26.56,26.6,26.49,26.52,71332.0,23.8946,23.9305,23.8316,23.8586,71332.0
2016-02-02 10:50:00,26.52,26.65,26.49,26.62,142876.0,23.8586,23.9755,23.8316,23.9485,142876.0
2016-02-02 11:00:00,26.63,26.8,26.61,26.76,124058.0,23.9575,24.1105,23.9395,24.0745,124058.0
2016-02-02 11:10:00,26.77,26.78,26.66,26.66,82112.0,24.0835,24.0925,23.9845,23.9845,82112.0
2016-02-02 11:20:00,26.65,26.68,26.54,26.56,95203.0,23.9755,24.0025,23.8766,23.8946,95203.0
2016-02-02 11:30:00,26.55,26.56,26.5,26.53,67985.0,23.8856,23.8946,23.8406,23.8676,67985.0
2016-02-02 11:40:00,26.53,26.53,26.39,26.4,74244.0,23.8676,23.8676,23.7416,23.7506,74244.0
2016-02-02 11:50:00,26.39,26.4,26.33,26.35,59388.0,23.7416,23.7506,23.6876,23.7056,59388.0
2016-02-02 12:00:00,26.35,26.45,26.3,26.38,98985.0,23.7056,23.7956,23.6606,23.7326,98985.0
2016-02-02 12:10:00,26.39,26.39,26.27,26.33,108487.0,23.7416,23.7416,23.6337,23.6876,108487.0
2016-02-02 12:20:00,26.33,26.38,26.26,26.29,92794.0,23.6876,23.7326,23.6247,23.6516,92794.0
2016-02-02 12:30:00,26.29,26.31,26.22,26.3,98722.0,23.6516,23.6696,23.5887,23.6606,98722.0
2016-02-02 12:40:00,26.31,26.36,26.3,26.34,95045.0,23.6696,23.7146,23.6606,23.6966,95045.0
2016-02-02 12:50:00,26.33,26.39,26.31,26.37,91550.0,23.6876,23.7416,23.6696,23.7236,91550.0
2016-02-02 13:00:00,26.38,26.43,26.35,26.36,116312.0,23.7326,23.7776,23.7056,23.7146,116312.0
2016-02-02 13:10:00,26.36,26.37,26.25,26.35,123214.0,23.7146,23.7236,23.6157,23.7056,123214.0
2016-02-02 13:20:00,26.34,26.38,26.3,26.36,69433.0,23.6966,23.7326,23.6606,23.7146,69433.0
2016-02-02 13:30:00,26.37,26.37,26.23,26.26,64329.0,23.7236,23.7236,23.5977,23.6247,64329.0
2016-02-02 13:40:00,26.26,26.31,26.22,26.23,65016.0,23.6247,23.6696,23.5887,23.5977,65016.0
2016-02-02 13:50:00,26.24,26.24,26.11,26.14,100917.0,23.6067,23.6067,23.4897,23.5167,100917.0
2016-02-02 14:00:00,26.14,26.21,26.1,26.2,124873.0,23.5167,23.5797,23.4807,23.5707,124873.0
2016-02-02 14:10:00,26.2,26.26,26.18,26.22,76962.0,23.5707,23.6247,23.5527,23.5887,76962.0
2016-02-02 14:20:00,26.22,26.24,26.13,26.14,73094.0,23.5887,23.6067,23.5077,23.5167,73094.0
2016-02-02 14:30:00,26.15,26.23,26.13,26.21,82697.0,23.5257,23.5977,23.5077,23.5797,82697.0
2016-02-02 14:40:00,26.22,26.26,26.19,26.26,121497.0,23.5887,23.6247,23.5617,23.6247,121497.0
2016-02-02 14:50:00,26.26,26.35,26.14,26.14,111627.0,23.6247,23.7056,23.5167,23.5167,111627.0
2016-02-02 15:00:00,26.15,26.17,26.05,26.05,182437.0,23.5257,23.5437,23.4357,23.4357,182437.0
2016-02-02 15:10:00,26.05,26.17,26.03,26.12,205182.0,23.4357,23.5437,23.4177,23.4987,205182.0
2016-02-02 15:20:00,26.13,26.13,26.01,26.08,177531.0,23.5077,23.5077,23.3997,23.4627,177531.0
2016-02-02 15:30:00,26.08,26.16,26.07,26.14,169042.0,23.4627,23.5347,23.4537,23.5167,169042.0
2016-02-02 15:40:00,26.15,26.18,26.1,26.14,428898.0,23.5257,23.5527,23.4807,23.5167,428898.0
2016-02-02 15:50:00,26.14,26.18,26.11,26.18,496669.0,23.5167,23.5527,23.4897,23.5527,496669.0
2016-02-03 09:30:00,26.37,26.55,25.93,26.04,165673.0,23.7974,23.9598,23.4003,23.4996,165673.0
2016-02-03 09:40:00,26.05,26.05,25.7,25.73,244604.0,23.5086,23.5086,23.1927,23.2198,244604.0
2016-02-03 09:50:00,25.73,25.79,25.57,25.67,263024.0,23.2198,23.274,23.0754,23.1657,263024.0
2016-02-03 10:00:00,25.67,25.67,25.35,25.39,175970.0,23.1657,23.1657,22.8769,22.913,175970.0
2016-02-03 10:10:00,25.4,25.41,25.26,25.41,166804.0,22.922,22.931,22.7957,22.931,166804.0
2016-02-03 10:20:00,25.41,25.41,25.22,25.24,119694.0,22.931,22.931,22.7596,22.7776,119694.0
2016-02-03 10:30:00,25.23,25.23,25.0,25.13,296905.0,22.7686,22.7686,22.561,22.6784,296905.0
2016-02-03 10:40:00,25.12,25.28,25.09,25.17,259493.0,22.6693,22.8137,22.6423,22.7145,259493.0
2016-02-03 10:50:00,25.17,25.43,25.16,25.34,142744.0,22.7145,22.9491,22.7054,22.8679,142744.0
2016-02-03 11:00:00,25.33,25.33,25.05,25.14,148975.0,22.8588,22.8588,22.6062,22.6874,148975.0
2016-02-03 11:10:00,25.14,25.25,25.08,25.21,382791.0,22.6874,22.7866,22.6332,22.7506,382791.0
2016-02-03 11:20:00,25.21,25.38,25.2,25.36,99212.0,22.7506,22.904,22.7415,22.8859,99212.0
2016-02-03 11:30:00,25.36,25.48,25.29,25.47,124258.0,22.8859,22.9942,22.8227,22.9852,124258.0
2016-02-03 11:40:00,25.48,25.57,25.47,25.51,165433.0,22.9942,23.0754,22.9852,23.0213,165433.0
2016-02-03 11:50:00,25.51,25.54,25.35,25.45,158983.0,23.0213,23.0484,22.8769,22.9671,158983.0
2016-02-03 12:00:00,25.45,25.56,25.42,25.48,97747.0,22.9671,23.0664,22.9401,22.9942,97747.0
2016-02-03 12:10:00,25.48,25.53,25.39,25.43,93883.0,22.9942,23.0393,22.913,22.9491,93883.0
2016-02-03 12:20:00,25.44,25.57,25.44,25.48,68024.0,22.9581,23.0754,22.9581,22.9942,68024.0
2016-02-03 12:30:00,25.48,25.49,25.36,25.48,114648.0,22.9942,23.0032,22.8859,22.9942,114648.0
2016-02-03 12:40:00,25.48,25.48,25.38,25.41,67250.0,22.9942,22.9942,22.904,22.931,67250.0
2016-02-03 12:50:00,25.41,25.48,25.32,25.47,86190.0,22.931,22.9942,22.8498,22.9852,86190.0
2016-02-03 13:00:00,25.47,25.53,25.38,25.39,106323.0,22.9852,23.0393,22.904,22.913,106323.0
2016-02-03 13:10:00,25.39,25.46,25.35,25.44,152369.0,22.913,22.9762,22.8769,22.9581,152369.0
2016-02-03 13:20:00,25.44,25.46,25.35,25.35,67246.0,22.9581,22.9762,22.8769,22.8769,67246.0
2016-02-03 13:30:00,25.36,25.38,25.24,25.25,101924.0,22.8859,22.904,22.7776,22.7866,101924.0
2016-02-03 13:40:00,25.24,25.31,25.22,25.24,67870.0,22.7776,22.8408,22.7596,22.7776,67870.0
2016-02-03 13:50:00,25.23,25.28,25.18,25.19,85957.0,22.7686,22.8137,22.7235,22.7325,85957.0
2016-02-03 14:00:00,25.19,25.3,25.19,25.28,96187.0,22.7325,22.8318,22.7325,22.8137,96187.0
2016-02-03 14:10:00,25.28,25.39,25.27,25.3,75126.0,22.8137,22.913,22.8047,22.8318,75126.0
2016-02-03 14:20:00,25.3,25.63,25.3,25.58,141642.0,22.8318,23.1296,22.8318,23.0845,141642.0
2016-02-03 14:30:00,25.57,25.62,25.51,25.54,132526.0,23.0754,23.1206,23.0213,23.0484,132526.0
2016-02-03 14:40:00,25.55,25.73,25.52,25.71,135879.0,23.0574,23.2198,23.0303,23.2018,135879.0
2016-02-03 14:50:00,25.7,25.77,25.64,25.76,127472.0,23.1927,23.2559,23.1386,23.2469,127472.0
2016-02-03 15:00:00,25.75,25.78,25.7,25.76,126206.0,23.2379,23.2649,23.1927,23.2469,126206.0
2016-02-03 15:10:00,25.76,25.83,25.66,25.71,96375.0,23.2469,23.3101,23.1566,23.2018,96375.0
2016-02-03 15:20:00,25.71,25.72,25.6,25.6,106622.0,23.2018,23.2108,23.1025,23.1025,106622.0
2016-02-03 15:30:00,25.6,25.67,25.55,25.59,184396.0,23.1025,23.1657,23.0574,23.0935,184396.0
2016-02-03 15:40:00,25.58,25.71,25.56,25.7,276775.0,23.0845,23.2018,23.0664,23.1927,276775.0
2016-02-03 15:50:00,25.7,25.77,25.68,25.74,522220.0,23.1927,23.2559,23.1747,23.2288,522220.0
2016-02-04 09:30:00,25.58,25.84,25.49,25.63,113614.0,23.0845,23.3191,23.0032,23.1296,113614.0
2016-02-04 09:40:00,25.63,25.75,25.58,25.67,134510.0,23.1296,23.2379,23.0845,23.1657,134510.0
2016-02-04 09:50:00,25.66,25.95,25.66,25.91,178950.0,23.1566,23.4184,23.1566,23.3823,178950.0
2016-02-04 10:00:00,25.92,25.94,25.7,25.9,132505.0,23.3913,23.4093,23.1927,23.3732,132505.0
2016-02-04 10:10:00,25.9,26.0,25.82,25.99,212365.0,23.3732,23.4635,23.301,23.4545,212365.0
2016-02-04 10:20:00,25.99,26.12,25.95,26.05,425363.0,23.4545,23.5718,23.4184,23.5086,425363.0
2016-02-04 10:30:00,26.05,26.16,26.0,26.1,128180.0,23.5086,23.6079,23.4635,23.5537,128180.0
2016-02-04 10:40:00,26.1,26.19,26.06,26.19,84013.0,23.5537,23.6349,23.5176,23.6349,84013.0
2016-02-04 10:50:00,26.19,26.21,26.06,26.21,114049.0,23.6349,23.653,23.5176,23.653,114049.0
2016-02-04 11:00:00,26.21,26.21,25.99,26.01,46257.0,23.653,23.653,23.4545,23.4725,46257.0
2016-02-04 11:10:00,26.0,26.03,25.85,25.85,57426.0,23.4635,23.4906,23.3281,23.3281,57426.0
2016-02-04 11:20:00,25.85,25.91,25.85,25.86,59644.0,23.3281,23.3823,23.3281,23.3371,59644.0
2016-02-04 11:30:00,25.85,25.9,25.77,25.87,44113.0,23.3281,23.3732,23.2559,23.3462,44113.0
2016-02-04 11:40:00,25.86,25.88,25.71,25.81,57075.0,23.3371,23.3552,23.2018,23.292,57075.0
2016-02-04 11:50:00,25.81,25.92,25.8,25.86,49511.0,23.292,23.3913,23.283,23.3371,49511.0
2016-02-04 12:00:00,25.87,26.06,25.85,26.04,47649.0,23.3462,23.5176,23.3281,23.4996,47649.0
2016-02-04 12:10:00,26.04,26.07,25.94,26.04,107453.0,23.4996,23.5267,23.4093,23.4996,107453.0
2016-02-04 12:20:00,26.04,26.06,25.92,26.0,39010.0,23.4996,23.5176,23.3913,23.4635,39010.0
2016-02-04 12:30:00,25.99,26.02,25.91,26.0,42369.0,23.4545,23.4815,23.3823,23.4635,42369.0
2016-02-04 12:40:00,26.0,26.09,25.9,25.9,79856.0,23.4635,23.5447,23.3732,23.3732,79856.0
2016-02-04 12:50:00,25.89,25.95,25.82,25.91,65834.0,23.3642,23.4184,23.301,23.3823,65834.0
2016-02-04 13:00:00,25.91,26.02,25.9,26.02,62633.0,23.3823,23.4815,23.3732,23.4815,62633.0
2016-02-04 13:10:00,26.01,26.06,25.94,25.94,49214.0,23.4725,23.5176,23.4093,23.4093,49214.0
2016-02-04 13:20:00,25.93,25.96,25.81,25.83,118697.0,23.4003,23.4274,23.292,23.3101,118697.0
2016-02-04 13:30:00,25.83,25.95,25.82,25.86,50019.0,23.3101,23.4184,23.301,23.3371,50019.0
2016-02-04 13:40:00,25.87,25.87,25.69,25.69,144214.0,23.3462,23.3462,23.1837,23.1837,144214.0
2016-02-04 13:50:00,25.69,25.7,25.63,25.65,153220.0,23.1837,23.1927,23.1296,23.1476,153220.0
2016-02-04 14:00:00,25.66,25.66,25.52,25.53,148910.0,23.1566,23.1566,23.0303,23.0393,148910.0
2016-02-04 14:10:00,25.53,25.56,25.5,25.53,272660.0,23.0393,23.0664,23.0123,23.0393,272660.0
2016-02-04 14:20:00,25.53,25.55,25.47,25.47,145335.0,23.0393,23.0574,22.9852,22.9852,145335.0
2016-02-04 14:30:00,25.46,25.53,25.45,25.48,113446.0,22.9762,23.0393,22.9671,22.9942,113446.0
2016-02-04 14:40:00,25.48,25.52,25.46,25.49,72133.0,22.9942,23.0303,22.9762,23.0032,72133.0
2016-02-04 14:50:00,25.49,25.53,25.42,25.52,112093.0,23.0032,23.0393,22.9401,23.0303,112093.0
2016-02-04 15:00:00,25.53,25.53,25.46,25.49,115957.0,23.0393,23.0393,22.9762,23.0032,115957.0
2016-02-04 15:10:00,25.49,25.6,25.48,25.54,140661.0,23.0032,23.1025,22.9942,23.0484,140661.0
2016-02-04 15:20:00,25.53,25.6,25.51,25.53,177562.0,23.0393,23.1025,23.0213,23.0393,177562.0
2016-02-04 15:30:00,25.53,25.6,25.52,25.6,283104.0,23.0393,23.1025,23.0303,23.1025,283104.0
2016-02-04 15:40:00,25.6,25.66,25.58,25.63,300710.0,23.1025,23.1566,23.0845,23.1296,300710.0
2016-02-04 15:50:00,25.63,25.71,25.6,25.67,373152.0,23.1296,23.2018,23.1025,23.1657,373152.0
2016-02-05 09:30:00,25.28,25.75,25.28,25.48,152603.0,22.8137,23.2379,22.8137,22.9942,152603.0
2016-02-05 09:40:00,25.49,25.52,25.28,25.28,80044.0,23.0032,23.0303,22.8137,22.8137,80044.0
2016-02-05 09:50:00,25.28,25.55,25.25,25.52,126850.0,22.8137,23.0574,22.7866,23.0303,126850.0
2016-02-05 10:00:00,25.53,25.69,25.51,25.57,195629.0,23.0393,23.1837,23.0213,23.0754,195629.0
2016-02-05 10:10:00,25.56,25.64,25.5,25.5,133156.0,23.0664,23.1386,23.0123,23.0123,133156.0
2016-02-05 10:20:00,25.5,25.54,25.14,25.19,168491.0,23.0123,23.0484,22.6874,22.7325,168491.0
2016-02-05 10:30:00,25.19,25.29,25.12,25.13,442335.0,22.7325,22.8227,22.6693,22.6784,442335.0
2016-02-05 10:40:00,25.13,25.13,24.82,24.82,381912.0,22.6784,22.6784,22.3986,22.3986,381912.0
2016-02-05 10:50:00,24.83,24.84,24.64,24.66,336987.0,22.4076,22.4166,22.2362,22.2542,336987.0
2016-02-05 11:00:00,24.67,24.72,24.44,24.46,324818.0,22.2632,22.3084,22.0557,22.0737,324818.0
2016-02-05 11:10:00,24.46,24.59,24.39,24.53,402039.0,22.0737,22.191,22.0105,22.1369,402039.0
2016-02-05 11:20:00,24.54,24.57,24.35,24.49,146786.0,22.1459,22.173,21.9745,22.1008,146786.0
2016-02-05 11:30:00,24.49,24.66,24.48,24.64,243533.0,22.1008,22.2542,22.0918,22.2362,243533.0
2016-02-05 11:40:00,24.63,24.77,24.62,24.76,207727.0,22.2271,22.3535,22.2181,22.3445,207727.0
2016-02-05 11:50:00,24.76,24.84,24.73,24.82,105921.0,22.3445,22.4166,22.3174,22.3986,105921.0
2016-02-05 12:00:00,24.82,24.88,24.62,24.68,108448.0,22.3986,22.4527,22.2181,22.2723,108448.0
2016-02-05 12:10:00,24.67,24.77,24.63,24.75,106745.0,22.2632,22.3535,22.2271,22.3354,106745.0
2016-02-05 12:20:00,24.75,24.85,24.74,24.8,84069.0,22.3354,22.4257,22.3264,22.3805,84069.0
2016-02-05 12:30:00,24.79,24.91,24.77,24.88,88275.0,22.3715,22.4798,22.3535,22.4527,88275.0
2016-02-05 12:40:00,24.87,24.89,24.83,24.88,79215.0,22.4437,22.4618,22.4076,22.4527,79215.0
2016-02-05 12:50:00,24.88,24.93,24.79,24.82,93654.0,22.4527,22.4979,22.3715,22.3986,93654.0
2016-02-05 13:00:00,24.83,24.91,24.8,24.88,98394.0,22.4076,22.4798,22.3805,22.4527,98394.0
2016-02-05 13:10:00,24.89,24.89,24.82,24.87,81221.0,22.4618,22.4618,22.3986,22.4437,81221.0
2016-02-05 13:20:00,24.87,24.89,24.83,24.88,94224.0,22.4437,22.4618,22.4076,22.4527,94224.0
2016-02-05 13:30:00,24.87,24.87,24.76,24.8,75691.0,22.4437,22.4437,22.3445,22.3805,75691.0
2016-02-05 13:40:00,24.8,24.83,24.72,24.72,299724.0,22.3805,22.4076,22.3084,22.3084,299724.0
2016-02-05 13:50:00,24.72,24.79,24.69,24.78,170013.0,22.3084,22.3715,22.2813,22.3625,170013.0
2016-02-05 14:00:00,24.77,24.8,24.63,24.69,242284.0,22.3535,22.3805,22.2271,22.2813,242284.0
2016-02-05 14:10:00,24.68,24.68,24.52,24.57,126544.0,22.2723,22.2723,22.1279,22.173,126544.0
2016-02-05 14:20:00,24.57,24.61,24.51,24.57,91286.0,22.173,22.2091,22.1188,22.173,91286.0
2016-02-05 14:30:00,24.56,24.62,24.54,24.58,87072.0,22.164,22.2181,22.1459,22.182,87072.0
2016-02-05 14:40:00,24.57,24.57,24.48,24.54,150902.0,22.173,22.173,22.0918,22.1459,150902.0
2016-02-05 14:50:00,24.53,24.55,24.47,24.52,208964.0,22.1369,22.1549,22.0827,22.1279,208964.0
2016-02-05 15:00:00,24.51,24.53,24.46,24.53,254586.0,22.1188,22.1369,22.0737,22.1369,254586.0
2016-02-05 15:10:00,24.53,24.59,24.5,24.58,200536.0,22.1369,22.191,22.1098,22.182,200536.0
2016-02-05 15:20:00,24.59,24.59,24.49,24.52,241183.0,22.191,22.191,22.1008,22.1279,241183.0
2016-02-05 15:30:00,24.52,24.56,24.48,24.5,335005.0,22.1279,22.164,22.0918,22.1098,335005.0
2016-02-05 15:40:00,24.49,24.54,24.45,24.48,665109.0,22.1008,22.1459,22.0647,22.0918,665109.0
2016-02-05 15:50:00,24.48,24.49,24.42,24.44,826809.0,22.0918,22.1008,22.0376,22.0557,826809.0
2016-02-08 09:30:00,24.12,24.34,23.59,23.63,329490.0,21.7669,21.9654,21.2886,21.3247,329490.0
2016-02-08 09:40:00,23.63,23.95,23.59,23.69,419348.0,21.3247,21.6135,21.2886,21.3788,419348.0
2016-02-08 09:50:00,23.69,23.7,23.51,23.67,204799.0,21.3788,21.3879,21.2164,21.3608,204799.0
2016-02-08 10:00:00,23.67,23.81,23.56,23.57,195201.0,21.3608,21.4871,21.2615,21.2705,195201.0
2016-02-08 10:10:00,23.57,23.74,23.54,23.7,385072.0,21.2705,21.424,21.2435,21.3879,385072.0
2016-02-08 10:20:00,23.7,24.04,23.65,24.02,397225.0,21.3879,21.6947,21.3427,21.6766,397225.0
2016-02-08 10:30:00,24.01,24.11,23.96,24.07,183002.0,21.6676,21.7579,21.6225,21.7218,183002.0
2016-02-08 10:40:00,24.06,24.07,23.9,23.9,198968.0,21.7127,21.7218,21.5684,21.5684,198968.0
2016-02-08 10:50:00,23.91,23.94,23.79,23.82,145307.0,21.5774,21.6045,21.4691,21.4962,145307.0
2016-02-08 11:00:00,23.82,23.87,23.65,23.69,236743.0,21.4962,21.5413,21.3427,21.3788,236743.0
2016-02-08 11:10:00,23.7,23.75,23.65,23.73,128537.0,21.3879,21.433,21.3427,21.4149,128537.0
2016-02-08 11:20:00,23.73,23.81,23.69,23.8,137710.0,21.4149,21.4871,21.3788,21.4781,137710.0
2016-02-08 11:30:00,23.8,23.81,23.72,23.75,112626.0,21.4781,21.4871,21.4059,21.433,112626.0
2016-02-08 11:40:00,23.74,23.82,23.7,23.77,163192.0,21.424,21.4962,21.3879,21.451,163192.0
2016-02-08 11:50:00,23.75,23.81,23.71,23.81,85349.0,21.433,21.4871,21.3969,21.4871,85349.0
2016-02-08 12:00:00,23.81,23.84,23.74,23.81,137867.0,21.4871,21.5142,21.424,21.4871,137867.0
2016-02-08 12:10:00,23.81,23.94,23.79,23.89,125917.0,21.4871,21.6045,21.4691,21.5593,125917.0
2016-02-08 12:20:00,23.89,23.96,23.86,23.88,141326.0,21.5593,21.6225,21.5323,21.5503,141326.0
2016-02-08 12:30:00,23.88,23.97,23.85,23.86,102935.0,21.5503,21.6315,21.5232,21.5323,102935.0
2016-02-08 12:40:00,23.86,23.97,23.85,23.93,110030.0,21.5323,21.6315,21.5232,21.5954,110030.0
2016-02-08 12:50:00,23.94,23.96,23.8,23.85,104750.0,21.6045,21.6225,21.4781,21.5232,104750.0
2016-02-08 13:00:00,23.85,23.9,23.73,23.76,154832.0,21.5232,21.5684,21.4149,21.442,154832.0
2016-02-08 13:10:00,23.75,23.78,23.61,23.62,136160.0,21.433,21.4601,21.3066,21.3157,136160.0
2016-02-08 13:20:00,23.62,23.69,23.6,23.66,123184.0,21.3157,21.3788,21.2976,21.3518,123184.0
2016-02-08 13:30:00,23.66,23.66,23.49,23.52,172968.0,21.3518,21.3518,21.1984,21.2254,172968.0
2016-02-08 13:40:00,23.51,23.52,23.38,23.41,289527.0,21.2164,21.2254,21.0991,21.1262,289527.0
2016-02-08 13:50:00,23.41,23.44,23.28,23.34,202181.0,21.1262,21.1532,21.0088,21.063,202181.0
2016-02-08 14:00:00,23.34,23.42,23.32,23.39,229651.0,21.063,21.1352,21.0449,21.1081,229651.0
2016-02-08 14:10:00,23.39,23.4,23.18,23.19,255303.0,21.1081,21.1171,20.9186,20.9276,255303.0
2016-02-08 14:20:00,23.18,23.3,23.16,23.22,216959.0,20.9186,21.0269,20.9005,20.9547,216959.0
2016-02-08 14:30:00,23.22,23.22,23.14,23.19,141490.0,20.9547,20.9547,20.8825,20.9276,141490.0
2016-02-08 14:40:00,23.18,23.3,23.17,23.27,101505.0,20.9186,21.0269,20.9096,20.9998,101505.0
2016-02-08 14:50:00,23.26,23.28,23.19,23.2,182084.0,20.9908,21.0088,20.9276,20.9366,182084.0
2016-02-08 15:00:00,23.2,23.25,23.15,23.23,276584.0,20.9366,20.9818,20.8915,20.9637,276584.0
2016-02-08 15:10:00,23.23,23.38,23.22,23.35,228935.0,20.9637,21.0991,20.9547,21.072,228935.0
2016-02-08 15:20:00,23.36,23.39,23.26,23.29,299880.0,21.081,21.1081,20.9908,21.0179,299880.0
2016-02-08 15:30:00,23.29,23.43,23.28,23.37,473747.0,21.0179,21.1442,21.0088,21.0901,473747.0
2016-02-08 15:40:00,23.38,23.59,23.37,23.52,500306.0,21.0991,21.2886,21.0901,21.2254,500306.0
2016-02-08 15:50:00,23.53,23.55,23.44,23.49,616392.0,21.2344,21.2525,21.1532,21.1984,616392.0
2016-02-09 09:30:00,23.09,23.24,22.97,23.18,235949.0,20.8374,20.9727,20.7291,20.9186,235949.0
2016-02-09 09:40:00,23.17,23.76,23.11,23.75,286873.0,20.9096,21.442,20.8554,21.433,286873.0
2016-02-09 09:50:00,23.73,23.78,23.6,23.75,181158.0,21.4149,21.4601,21.2976,21.433,181158.0
2016-02-09 10:00:00,23.75,23.88,23.62,23.62,351572.0,21.433,21.5503,21.3157,21.3157,351572.0
2016-02-09 10:10:00,23.62,23.62,23.3,23.41,329862.0,21.3157,21.3157,21.0269,21.1262,329862.0
2016-02-09 10:20:00,23.4,23.44,23.22,23.33,195168.0,21.1171,21.1532,20.9547,21.054,195168.0
2016-02-09 10:30:00,23.34,23.35,23.26,23.33,260366.0,21.063,21.072,20.9908,21.054,260366.0
2016-02-09 10:40:00,23.34,23.41,23.21,23.35,196816.0,21.063,21.1262,20.9457,21.072,196816.0
2016-02-09 10:50:00,23.35,23.36,23.2,23.23,202646.0,21.072,21.081,20.9366,20.9637,202646.0
2016-02-09 11:00:00,23.23,23.56,23.22,23.56,281373.0,20.9637,21.2615,20.9547,21.2615,281373.0
2016-02-09 11:10:00,23.57,23.66,23.38,23.41,157198.0,21.2705,21.3518,21.0991,21.1262,157198.0
2016-02-09 11:20:00,23.41,23.64,23.41,23.63,185338.0,21.1262,21.3337,21.1262,21.3247,185338.0
2016-02-09 11:30:00,23.62,23.66,23.5,23.57,210799.0,21.3157,21.3518,21.2074,21.2705,210799.0
2016-02-09 11:40:00,23.59,23.69,23.53,23.55,239175.0,21.2886,21.3788,21.2344,21.2525,239175.0
2016-02-09 11:50:00,23.55,23.56,23.42,23.49,114221.0,21.2525,21.2615,21.1352,21.1984,114221.0
2016-02-09 12:00:00,23.5,23.67,23.49,23.66,121406.0,21.2074,21.3608,21.1984,21.3518,121406.0
2016-02-09 12:10:00,23.66,23.66,23.44,23.46,87785.0,21.3518,21.3518,21.1532,21.1713,87785.0
2016-02-09 12:20:00,23.45,23.54,23.4,23.51,97538.0,21.1623,21.2435,21.1171,21.2164,97538.0
2016-02-09 12:30:00,23.51,23.62,23.49,23.53,91134.0,21.2164,21.3157,21.1984,21.2344,91134.0
2016-02-09 12:40:00,23.54,23.56,23.47,23.47,63101.0,21.2435,21.2615,21.1803,21.1803,63101.0
2016-02-09 12:50:00,23.47,23.53,23.4,23.42,97360.0,21.1803,21.2344,21.1171,21.1352,97360.0
2016-02-09 13:00:00,23.42,23.45,23.36,23.37,102182.0,21.1352,21.1623,21.081,21.0901,102182.0
2016-02-09 13:10:00,23.36,23.36,23.28,23.36,56694.0,21.081,21.081,21.0088,21.081,56694.0
2016-02-09 13:20:00,23.36,23.48,23.35,23.44,126793.0,21.081,21.1893,21.072,21.1532,126793.0
2016-02-09 13:30:00,23.45,23.53,23.38,23.41,64792.0,21.1623,21.2344,21.0991,21.1262,64792.0
2016-02-09 13:40:00,23.41,23.54,23.4,23.47,72392.0,21.1262,21.2435,21.1171,21.1803,72392.0
2016-02-09 13:50:00,23.46,23.59,23.43,23.54,96227.0,21.1713,21.2886,21.1442,21.2435,96227.0
2016-02-09 14:00:00,23.53,23.78,23.53,23.73,165540.0,21.2344,21.4601,21.2344,21.4149,165540.0
2016-02-09 14:10:00,23.74,23.75,23.63,23.63,143677.0,21.424,21.433,21.3247,21.3247,143677.0
2016-02-09 14:20:00,23.64,23.7,23.57,23.6,88476.0,21.3337,21.3879,21.2705,21.2976,88476.0
2016-02-09 14:30:00,23.61,23.75,23.59,23.73,124546.0,21.3066,21.433,21.2886,21.4149,124546.0
2016-02-09 14:40:00,23.74,23.8,23.7,23.71,222311.0,21.424,21.4781,21.3879,21.3969,222311.0
2016-02-09 14:50:00,23.71,23.84,23.7,23.82,244148.0,21.3969,21.5142,21.3879,21.4962,244148.0
2016-02-09 15:00:00,23.82,24.05,23.79,24.04,572009.0,21.4962,21.7037,21.4691,21.6947,572009.0
2016-02-09 15:10:00,24.04,24.09,23.99,24.05,246537.0,21.6947,21.7398,21.6496,21.7037,246537.0
2016-02-09 15:20:00,24.04,24.13,24.0,24.12,558867.0,21.6947,21.7759,21.6586,21.7669,558867.0
2016-02-09 15:30:00,24.12,24.16,24.05,24.08,417377.0,21.7669,21.803,21.7037,21.7308,417377.0
2016-02-09 15:40:00,24.07,24.07,23.88,23.95,413331.0,21.7218,21.7218,21.5503,21.6135,413331.0
2016-02-09 15:50:00,23.95,24.08,23.94,24.04,998284.0,21.6135,21.7308,21.6045,21.6947,998284.0
2016-02-10 09:30:00,24.36,24.62,24.11,24.11,211241.0,21.9835,22.2181,21.7579,21.7579,211241.0
2016-02-10 09:40:00,24.1,24.17,23.85,24.15,164969.0,21.7488,21.812,21.5232,21.794,164969.0
2016-02-10 09:50:00,24.14,24.14,24.01,24.03,138848.0,21.7849,21.7849,21.6676,21.6857,138848.0
2016-02-10 10:00:00,24.03,24.08,23.89,23.95,118418.0,21.6857,21.7308,21.5593,21.6135,118418.0
2016-02-10 10:10:00,23.95,24.2,23.95,24.19,114318.0,21.6135,21.8391,21.6135,21.8301,114318.0
2016-02-10 10:20:00,24.19,24.37,24.19,24.26,132920.0,21.8301,21.9925,21.8301,21.8932,132920.0
2016-02-10 10:30:00,24.26,24.53,24.25,24.36,245377.0,21.8932,22.1369,21.8842,21.9835,245377.0
2016-02-10 10:40:00,24.35,24.37,24.2,24.33,71025.0,21.9745,21.9925,21.8391,21.9564,71025.0
2016-02-10 10:50:00,24.33,24.37,24.19,24.22,117337.0,21.9564,21.9925,21.8301,21.8571,117337.0
2016-02-10 11:00:00,24.23,24.27,24.15,24.22,68683.0,21.8662,21.9023,21.794,21.8571,68683.0
2016-02-10 11:10:00,24.22,24.46,24.19,24.44,148356.0,21.8571,22.0737,21.8301,22.0557,148356.0
2016-02-10 11:20:00,24.45,24.51,24.3,24.3,99588.0,22.0647,22.1188,21.9293,21.9293,99588.0
2016-02-10 11:30:00,24.3,24.38,24.2,24.23,47994.0,21.9293,22.0015,21.8391,21.8662,47994.0
2016-02-10 11:40:00,24.22,24.45,24.17,24.44,73827.0,21.8571,22.0647,21.812,22.0557,73827.0
2016-02-10 11:50:00,24.43,24.51,24.39,24.43,98339.0,22.0466,22.1188,22.0105,22.0466,98339.0
2016-02-10 12:00:00,24.43,24.48,24.35,24.47,104499.0,22.0466,22.0918,21.9745,22.0827,104499.0
2016-02-10 12:10:00,24.45,24.46,24.33,24.41,63317.0,22.0647,22.0737,21.9564,22.0286,63317.0
2016-02-10 12:20:00,24.42,24.52,24.41,24.49,75337.0,22.0376,22.1279,22.0286,22.1008,75337.0
2016-02-10 12:30:00,24.5,24.59,24.42,24.56,98810.0,22.1098,22.191,22.0376,22.164,98810.0
2016-02-10 12:40:00,24.56,24.59,24.5,24.59,85105.0,22.164,22.191,22.1098,22.191,85105.0
2016-02-10 12:50:00,24.59,24.68,24.5,24.64,58436.0,22.191,22.2723,22.1098,22.2362,58436.0
2016-02-10 13:00:00,24.64,24.65,24.51,24.52,58353.0,22.2362,22.2452,22.1188,22.1279,58353.0
2016-02-10 13:10:00,24.53,24.56,24.47,24.5,43270.0,22.1369,22.164,22.0827,22.1098,43270.0
2016-02-10 13:20:00,24.51,24.55,24.42,24.48,57460.0,22.1188,22.1549,22.0376,22.0918,57460.0
2016-02-10 13:30:00,24.48,24.51,24.38,24.47,47383.0,22.0918,22.1188,22.0015,22.0827,47383.0
2016-02-10 13:40:00,24.48,24.57,24.47,24.55,75709.0,22.0918,22.173,22.0827,22.1549,75709.0
2016-02-10 13:50:00,24.55,24.58,24.48,24.57,66153.0,22.1549,22.182,22.0918,22.173,66153.0
2016-02-10 14:00:00,24.58,24.74,24.56,24.73,175395.0,22.182,22.3264,22.164,22.3174,175395.0
2016-02-10 14:10:00,24.74,24.78,24.61,24.68,99440.0,22.3264,22.3625,22.2091,22.2723,99440.0
2016-02-10 14:20:00,24.67,24.67,24.57,24.65,56062.0,22.2632,22.2632,22.173,22.2452,56062.0
2016-02-10 14:30:00,24.64,24.77,24.63,24.63,228079.0,22.2362,22.3535,22.2271,22.2271,228079.0
2016-02-10 14:40:00,24.62,24.64,24.54,24.64,87737.0,22.2181,22.2362,22.1459,22.2362,87737.0
2016-02-10 14:50:00,24.63,24.71,24.58,24.65,85989.0,22.2271,22.2993,22.182,22.2452,85989.0
2016-02-10 15:00:00,24.65,24.77,24.65,24.68,116491.0,22.2452,22.3535,22.2452,22.2723,116491.0
2016-02-10 15:10:00,24.67,24.72,24.56,24.57,160722.0,22.2632,22.3084,22.164,22.173,160722.0
2016-02-10 15:20:00,24.57,24.65,24.53,24.55,148253.0,22.173,22.2452,22.1369,22.1549,148253.0
2016-02-10 15:30:00,24.55,24.59,24.49,24.5,293737.0,22.1549,22.191,22.1008,22.1098,293737.0
2016-02-10 15:40:00,24.5,24.56,24.46,24.52,304904.0,22.1098,22.164,22.0737,22.1279,304904.0
2016-02-10 15:50:00,24.53,24.53,24.45,24.48,512766.0,22.1369,22.1369,22.0647,22.0918,512766.0
2016-02-11 09:30:00,23.98,24.19,23.88,24.01,160437.0,21.6405,21.8301,21.5503,21.6676,160437.0
2016-02-11 09:40:00,24.0,24.02,23.84,23.86,120697.0,21.6586,21.6766,21.5142,21.5323,120697.0
2016-02-11 09:50:00,23.87,24.1,23.8,24.0,107879.0,21.5413,21.7488,21.4781,21.6586,107879.0
2016-02-11 10:00:00,24.0,24.03,23.87,23.93,148689.0,21.6586,21.6857,21.5413,21.5954,148689.0
2016-02-11 10:10:00,23.94,23.97,23.81,23.84,72015.0,21.6045,21.6315,21.4871,21.5142,72015.0
2016-02-11 10:20:00,23.84,23.88,23.69,23.73,106327.0,21.5142,21.5503,21.3788,21.4149,106327.0
2016-02-11 10:30:00,23.73,23.78,23.61,23.63,104921.0,21.4149,21.4601,21.3066,21.3247,104921.0
2016-02-11 10:40:00,23.63,23.77,23.57,23.71,66876.0,21.3247,21.451,21.2705,21.3969,66876.0
2016-02-11 10:50:00,23.71,23.74,23.61,23.63,100776.0,21.3969,21.424,21.3066,21.3247,100776.0
2016-02-11 11:00:00,23.63,23.72,23.58,23.64,63348.0,21.3247,21.4059,21.2796,21.3337,63348.0
2016-02-11 11:10:00,23.64,23.68,23.53,23.68,97713.0,21.3337,21.3698,21.2344,21.3698,97713.0
2016-02-11 11:20:00,23.69,23.74,23.56,23.58,64937.0,21.3788,21.424,21.2615,21.2796,64937.0
2016-02-11 11:30:00,23.57,23.64,23.5,23.64,49724.0,21.2705,21.3337,21.2074,21.3337,49724.0
2016-02-11 11:40:00,23.65,23.67,23.53,23.54,70652.0,21.3427,21.3608,21.2344,21.2435,70652.0
2016-02-11 11:50:00,23.53,23.72,23.53,23.71,65648.0,21.2344,21.4059,21.2344,21.3969,65648.0
2016-02-11 12:00:00,23.69,23.7,23.63,23.63,112300.0,21.3788,21.3879,21.3247,21.3247,112300.0
2016-02-11 12:10:00,23.63,23.65,23.49,23.53,199180.0,21.3247,21.3427,21.1984,21.2344,199180.0
2016-02-11 12:20:00,23.52,23.65,23.52,23.59,53543.0,21.2254,21.3427,21.2254,21.2886,53543.0
2016-02-11 12:30:00,23.59,23.59,23.45,23.48,101151.0,21.2886,21.2886,21.1623,21.1893,101151.0
2016-02-11 12:40:00,23.49,23.5,23.42,23.45,138444.0,21.1984,21.2074,21.1352,21.1623,138444.0
2016-02-11 12:50:00,23.46,23.63,23.45,23.56,156916.0,21.1713,21.3247,21.1623,21.2615,156916.0
2016-02-11 13:00:00,23.56,23.63,23.52,23.57,69974.0,21.2615,21.3247,21.2254,21.2705,69974.0
2016-02-11 13:10:00,23.57,23.61,23.5,23.55,77080.0,21.2705,21.3066,21.2074,21.2525,77080.0
2016-02-11 13:20:00,23.55,23.58,23.45,23.48,69337.0,21.2525,21.2796,21.1623,21.1893,69337.0
2016-02-11 13:30:00,23.48,23.51,23.38,23.41,81704.0,21.1893,21.2164,21.0991,21.1262,81704.0
2016-02-11 13:40:00,23.42,23.43,23.35,23.37,53862.0,21.1352,21.1442,21.072,21.0901,53862.0
2016-02-11 13:50:00,23.36,23.37,23.29,23.3,96915.0,21.081,21.0901,21.0179,21.0269,96915.0
2016-02-11 14:00:00,23.3,23.34,23.27,23.32,86411.0,21.0269,21.063,20.9998,21.0449,86411.0
2016-02-11 14:10:00,23.32,23.34,23.16,23.18,74805.0,21.0449,21.063,20.9005,20.9186,74805.0
2016-02-11 14:20:00,23.16,23.18,23.02,23.04,196037.0,20.9005,20.9186,20.7742,20.7923,196037.0
2016-02-11 14:30:00,23.05,23.19,23.01,23.19,134593.0,20.8013,20.9276,20.7652,20.9276,134593.0
2016-02-11 14:40:00,23.2,23.48,23.13,23.46,151479.0,20.9366,21.1893,20.8735,21.1713,151479.0
2016-02-11 14:50:00,23.46,23.57,23.43,23.49,87864.0,21.1713,21.2705,21.1442,21.1984,87864.0
2016-02-11 15:00:00,23.5,23.51,23.28,23.36,163392.0,21.2074,21.2164,21.0088,21.081,163392.0
2016-02-11 15:10:00,23.36,23.45,23.31,23.32,120610.0,21.081,21.1623,21.0359,21.0449,120610.0
2016-02-11 15:20:00,23.32,23.36,23.18,23.33,246326.0,21.0449,21.081,20.9186,21.054,246326.0
2016-02-11 15:30:00,23.33,23.43,23.26,23.41,235062.0,21.054,21.1442,20.9908,21.1262,235062.0
2016-02-11 15:40:00,23.42,23.46,23.35,23.38,208159.0,21.1352,21.1713,21.072,21.0991,208159.0
2016-02-11 15:50:00,23.37,23.41,23.19,23.19,870137.0,21.0901,21.1262,20.9276,20.9276,870137.0
2016-02-12 09:30:00,23.71,23.79,23.59,23.7,132653.0,21.3969,21.4691,21.2886,21.3879,132653.0
2016-02-12 09:40:00,23.69,23.69,23.33,23.41,179670.0,21.3788,21.3788,21.054,21.1262,179670.0
2016-02-12 09:50:00,23.42,23.73,23.37,23.44,184935.0,21.1352,21.4149,21.0901,21.1532,184935.0
2016-02-12 10:00:00,23.44,23.63,23.4,23.63,119184.0,21.1532,21.3247,21.1171,21.3247,119184.0
2016-02-12 10:10:00,23.64,23.73,23.51,23.73,117376.0,21.3337,21.4149,21.2164,21.4149,117376.0
2016-02-12 10:20:00,23.75,23.87,23.71,23.84,188535.0,21.433,21.5413,21.3969,21.5142,188535.0
2016-02-12 10:30:00,23.84,23.89,23.74,23.76,83694.0,21.5142,21.5593,21.424,21.442,83694.0
2016-02-12 10:40:00,23.74,23.75,23.61,23.67,43518.0,21.424,21.433,21.3066,21.3608,43518.0
2016-02-12 10:50:00,23.68,23.77,23.58,23.62,43781.0,21.3698,21.451,21.2796,21.3157,43781.0
2016-02-12 11:00:00,23.62,23.73,23.57,23.67,60371.0,21.3157,21.4149,21.2705,21.3608,60371.0
2016-02-12 11:10:00,23.66,23.79,23.64,23.73,69234.0,21.3518,21.4691,21.3337,21.4149,69234.0
2016-02-12 11:20:00,23.73,23.83,23.72,23.81,79649.0,21.4149,21.5052,21.4059,21.4871,79649.0
2016-02-12 11:30:00,23.81,23.88,23.76,23.76,71533.0,21.4871,21.5503,21.442,21.442,71533.0
2016-02-12 11:40:00,23.77,23.81,23.68,23.74,90747.0,21.451,21.4871,21.3698,21.424,90747.0
2016-02-12 11:50:00,23.74,23.76,23.63,23.66,91359.0,21.424,21.442,21.3247,21.3518,91359.0
2016-02-12 12:00:00,23.66,23.73,23.58,23.72,63072.0,21.3518,21.4149,21.2796,21.4059,63072.0
2016-02-12 12:10:00,23.73,23.78,23.69,23.71,55963.0,21.4149,21.4601,21.3788,21.3969,55963.0
2016-02-12 12:20:00,23.7,23.8,23.7,23.77,70709.0,21.3879,21.4781,21.3879,21.451,70709.0
2016-02-12 12:30:00,23.77,23.85,23.75,23.83,143085.0,21.451,21.5232,21.433,21.5052,143085.0
2016-02-12 12:40:00,23.83,23.86,23.78,23.81,79312.0,21.5052,21.5323,21.4601,21.4871,79312.0
2016-02-12 12:50:00,23.81,23.86,23.74,23.78,89901.0,21.4871,21.5323,21.424,21.4601,89901.0
2016-02-12 13:00:00,23.76,23.82,23.73,23.75,49561.0,21.442,21.4962,21.4149,21.433,49561.0
2016-02-12 13:10:00,23.75,23.77,23.69,23.69,69386.0,21.433,21.451,21.3788,21.3788,69386.0
2016-02-12 13:20:00,23.69,23.74,23.65,23.73,65299.0,21.3788,21.424,21.3427,21.4149,65299.0
2016-02-12 13:30:00,23.73,23.76,23.68,23.7,53359.0,21.4149,21.442,21.3698,21.3879,53359.0
2016-02-12 13:40:00,23.71,23.72,23.6,23.7,73786.0,21.3969,21.4059,21.2976,21.3879,73786.0
2016-02-12 13:50:00,23.7,23.72,23.65,23.71,71835.0,21.3879,21.4059,21.3427,21.3969,71835.0
2016-02-12 14:00:00,23.71,23.81,23.71,23.79,72659.0,21.3969,21.4871,21.3969,21.4691,72659.0
2016-02-12 14:10:00,23.79,23.89,23.77,23.83,102075.0,21.4691,21.5593,21.451,21.5052,102075.0
2016-02-12 14:20:00,23.82,23.96,23.81,23.94,61362.0,21.4962,21.6225,21.4871,21.6045,61362.0
2016-02-12 14:30:00,23.93,24.0,23.91,23.99,192142.0,21.5954,21.6586,21.5774,21.6496,192142.0
2016-02-12 14:40:00,23.99,24.06,23.97,24.01,106598.0,21.6496,21.7127,21.6315,21.6676,106598.0
2016-02-12 14:50:00,24.02,24.09,24.01,24.06,93853.0,21.6766,21.7398,21.6676,21.7127,93853.0
2016-02-12 15:00:00,24.05,24.12,24.03,24.06,97243.0,21.7037,21.7669,21.6857,21.7127,97243.0
2016-02-12 15:10:00,24.06,24.16,24.06,24.16,136150.0,21.7127,21.803,21.7127,21.803,136150.0
2016-02-12 15:20:00,24.16,24.23,24.14,24.21,141221.0,21.803,21.8662,21.7849,21.8481,141221.0
2016-02-12 15:30:00,24.19,24.19,24.11,24.13,147730.0,21.8301,21.8301,21.7579,21.7759,147730.0
2016-02-12 15:40:00,24.14,24.22,24.13,24.18,219542.0,21.7849,21.8571,21.7759,21.821,219542.0
2016-02-12 15:50:00,24.19,24.22,24.16,24.21,315347.0,21.8301,21.8571,21.803,21.8481,315347.0
2016-02-16 09:30:00,24.45,24.7,24.38,24.57,226438.0,22.0647,22.2903,22.0015,22.173,226438.0
2016-02-16 09:40:00,24.57,24.88,24.54,24.55,212034.0,22.173,22.4527,22.1459,22.1549,212034.0
2016-02-16 09:50:00,24.55,24.59,24.38,24.38,166131.0,22.1549,22.191,22.0015,22.0015,166131.0
2016-02-16 10:00:00,24.37,24.56,24.26,24.4,223205.0,21.9925,22.164,21.8932,22.0196,223205.0
2016-02-16 10:10:00,24.4,24.66,24.33,24.5,227114.0,22.0196,22.2542,21.9564,22.1098,227114.0
2016-02-16 10:20:00,24.47,24.54,24.46,24.52,54186.0,22.0827,22.1459,22.0737,22.1279,54186.0
2016-02-16 10:30:00,24.52,24.58,24.49,24.54,111408.0,22.1279,22.182,22.1008,22.1459,111408.0
2016-02-16 10:40:00,24.54,24.61,24.51,24.54,49832.0,22.1459,22.2091,22.1188,22.1459,49832.0
2016-02-16 10:50:00,24.53,24.54,24.35,24.39,46247.0,22.1369,22.1459,21.9745,22.0105,46247.0
2016-02-16 11:00:00,24.38,24.45,24.34,24.43,73932.0,22.0015,22.0647,21.9654,22.0466,73932.0
2016-02-16 11:10:00,24.43,24.43,24.33,24.43,48911.0,22.0466,22.0466,21.9564,22.0466,48911.0
2016-02-16 11:20:00,24.43,24.5,24.42,24.46,91343.0,22.0466,22.1098,22.0376,22.0737,91343.0
2016-02-16 11:30:00,24.47,24.62,24.46,24.61,67395.0,22.0827,22.2181,22.0737,22.2091,67395.0
2016-02-16 11:40:00,24.62,24.68,24.61,24.68,91810.0,22.2181,22.2723,22.2091,22.2723,91810.0
2016-02-16 11:50:00,24.68,24.83,24.64,24.8,138684.0,22.2723,22.4076,22.2362,22.3805,138684.0
2016-02-16 12:00:00,24.8,24.81,24.6,24.61,97981.0,22.3805,22.3896,22.2001,22.2091,97981.0
2016-02-16 12:10:00,24.61,24.63,24.52,24.54,47402.0,22.2091,22.2271,22.1279,22.1459,47402.0
2016-02-16 12:20:00,24.55,24.58,24.51,24.55,37963.0,22.1549,22.182,22.1188,22.1549,37963.0
2016-02-16 12:30:00,24.55,24.55,24.45,24.46,44270.0,22.1549,22.1549,22.0647,22.0737,44270.0
2016-02-16 12:40:00,24.46,24.52,24.44,24.52,36409.0,22.0737,22.1279,22.0557,22.1279,36409.0
2016-02-16 12:50:00,24.51,24.6,24.48,24.59,83233.0,22.1188,22.2001,22.0918,22.191,83233.0
2016-02-16 13:00:00,24.58,24.63,24.57,24.59,63902.0,22.182,22.2271,22.173,22.191,63902.0
2016-02-16 13:10:00,24.59,24.64,24.56,24.62,57592.0,22.191,22.2362,22.164,22.2181,57592.0
2016-02-16 13:20:00,24.62,24.62,24.53,24.55,60425.0,22.2181,22.2181,22.1369,22.1549,60425.0
2016-02-16 13:30:00,24.55,24.59,24.53,24.56,66751.0,22.1549,22.191,22.1369,22.164,66751.0
2016-02-16 13:40:00,24.56,24.6,24.53,24.56,52650.0,22.164,22.2001,22.1369,22.164,52650.0
2016-02-16 13:50:00,24.56,24.61,24.54,24.59,34572.0,22.164,22.2091,22.1459,22.191,34572.0
2016-02-16 14:00:00,24.6,24.67,24.58,24.63,88844.0,22.2001,22.2632,22.182,22.2271,88844.0
2016-02-16 14:10:00,24.62,24.69,24.62,24.68,78162.0,22.2181,22.2813,22.2181,22.2723,78162.0
2016-02-16 14:20:00,24.69,24.74,24.66,24.73,118475.0,22.2813,22.3264,22.2542,22.3174,118475.0
2016-02-16 14:30:00,24.73,24.75,24.59,24.6,64685.0,22.3174,22.3354,22.191,22.2001,64685.0
2016-02-16 14:40:00,24.61,24.68,24.6,24.66,115811.0,22.2091,22.2723,22.2001,22.2542,115811.0
2016-02-16 14:50:00,24.66,24.71,24.65,24.68,102812.0,22.2542,22.2993,22.2452,22.2723,102812.0
2016-02-16 15:00:00,24.68,24.75,24.64,24.64,112975.0,22.2723,22.3354,22.2362,22.2362,112975.0
2016-02-16 15:10:00,24.64,24.71,24.61,24.66,90864.0,22.2362,22.2993,22.2091,22.2542,90864.0
2016-02-16 15:20:00,24.66,24.77,24.65,24.77,135136.0,22.2542,22.3535,22.2452,22.3535,135136.0
2016-02-16 15:30:00,24.77,24.78,24.7,24.71,166060.0,22.3535,22.3625,22.2903,22.2993,166060.0
2016-02-16 15:40:00,24.71,24.73,24.66,24.67,211176.0,22.2993,22.3174,22.2542,22.2632,211176.0
2016-02-16 15:50:00,24.68,24.78,24.67,24.78,464852.0,22.2723,22.3625,22.2632,22.3625,464852.0
2016-02-17 09:30:00,24.85,24.99,24.75,24.89,241925.0,22.4257,22.552,22.3354,22.4618,241925.0
2016-02-17 09:40:00,24.88,24.93,24.63,24.67,127744.0,22.4527,22.4979,22.2271,22.2632,127744.0
2016-02-17 09:50:00,24.67,24.78,24.61,24.72,108719.0,22.2632,22.3625,22.2091,22.3084,108719.0
2016-02-17 10:00:00,24.73,24.84,24.71,24.8,113169.0,22.3174,22.4166,22.2993,22.3805,113169.0
2016-02-17 10:10:00,24.78,24.85,24.71,24.77,113263.0,22.3625,22.4257,22.2993,22.3535,113263.0
2016-02-17 10:20:00,24.77,24.88,24.68,24.87,87646.0,22.3535,22.4527,22.2723,22.4437,87646.0
2016-02-17 10:30:00,24.89,24.91,24.82,24.86,68726.0,22.4618,22.4798,22.3986,22.4347,68726.0
2016-02-17 10:40:00,24.86,24.88,24.78,24.79,72454.0,22.4347,22.4527,22.3625,22.3715,72454.0
2016-02-17 10:50:00,24.79,24.85,24.79,24.83,136041.0,22.3715,22.4257,22.3715,22.4076,136041.0
2016-02-17 11:00:00,24.83,24.87,24.76,24.77,154729.0,22.4076,22.4437,22.3445,22.3535,154729.0
2016-02-17 11:10:00,24.76,24.76,24.63,24.64,139398.0,22.3445,22.3445,22.2271,22.2362,139398.0
2016-02-17 11:20:00,24.64,24.65,24.54,24.62,108666.0,22.2362,22.2452,22.1459,22.2181,108666.0
2016-02-17 11:30:00,24.62,24.72,24.58,24.61,88099.0,22.2181,22.3084,22.182,22.2091,88099.0
2016-02-17 11:40:00,24.6,24.62,24.51,24.53,56940.0,22.2001,22.2181,22.1188,22.1369,56940.0
2016-02-17 11:50:00,24.53,24.64,24.52,24.63,57798.0,22.1369,22.2362,22.1279,22.2271,57798.0
2016-02-17 12:00:00,24.64,24.65,24.6,24.63,55126.0,22.2362,22.2452,22.2001,22.2271,55126.0
2016-02-17 12:10:00,24.63,24.7,24.62,24.7,67600.0,22.2271,22.2903,22.2181,22.2903,67600.0
2016-02-17 12:20:00,24.7,24.7,24.6,24.62,53050.0,22.2903,22.2903,22.2001,22.2181,53050.0
2016-02-17 12:30:00,24.62,24.68,24.62,24.65,40877.0,22.2181,22.2723,22.2181,22.2452,40877.0
2016-02-17 12:40:00,24.66,24.7,24.62,24.63,114382.0,22.2542,22.2903,22.2181,22.2271,114382.0
2016-02-17 12:50:00,24.63,24.67,24.62,24.63,40125.0,22.2271,22.2632,22.2181,22.2271,40125.0
2016-02-17 13:00:00,24.62,24.7,24.62,24.67,61733.0,22.2181,22.2903,22.2181,22.2632,61733.0
2016-02-17 13:10:00,24.67,24.68,24.57,24.57,61465.0,22.2632,22.2723,22.173,22.173,61465.0
2016-02-17 13:20:00,24.57,24.61,24.53,24.56,222610.0,22.173,22.2091,22.1369,22.164,222610.0
2016-02-17 13:30:00,24.56,24.56,24.43,24.43,154583.0,22.164,22.164,22.0466,22.0466,154583.0
2016-02-17 13:40:00,24.43,24.49,24.41,24.46,156795.0,22.0466,22.1008,22.0286,22.0737,156795.0
2016-02-17 13:50:00,24.46,24.48,24.43,24.46,82669.0,22.0737,22.0918,22.0466,22.0737,82669.0
2016-02-17 14:00:00,24.45,24.6,24.43,24.59,91788.0,22.0647,22.2001,22.0466,22.191,91788.0
2016-02-17 14:10:00,24.59,24.62,24.55,24.61,62060.0,22.191,22.2181,22.1549,22.2091,62060.0
2016-02-17 14:20:00,24.61,24.65,24.58,24.63,79234.0,22.2091,22.2452,22.182,22.2271,79234.0
2016-02-17 14:30:00,24.63,24.65,24.59,24.6,61111.0,22.2271,22.2452,22.191,22.2001,61111.0
2016-02-17 14:40:00,24.61,24.65,24.58,24.63,60856.0,22.2091,22.2452,22.182,22.2271,60856.0
2016-02-17 14:50:00,24.62,24.64,24.6,24.61,139807.0,22.2181,22.2362,22.2001,22.2091,139807.0
2016-02-17 15:00:00,24.62,24.71,24.6,24.71,122493.0,22.2181,22.2993,22.2001,22.2993,122493.0
2016-02-17 15:10:00,24.7,24.76,24.69,24.74,94742.0,22.2903,22.3445,22.2813,22.3264,94742.0
2016-02-17 15:20:00,24.74,24.78,24.73,24.75,124919.0,22.3264,22.3625,22.3174,22.3354,124919.0
2016-02-17 15:30:00,24.74,24.76,24.69,24.76,148447.0,22.3264,22.3445,22.2813,22.3445,148447.0
2016-02-17 15:40:00,24.76,24.78,24.75,24.78,154403.0,22.3445,22.3625,22.3354,22.3625,154403.0
2016-02-17 15:50:00,24.78,24.78,24.74,24.75,350727.0,22.3625,22.3625,22.3264,22.3354,350727.0
2016-02-18 09:30:00,24.76,24.88,24.55,24.6,124927.0,22.3445,22.4527,22.1549,22.2001,124927.0
2016-02-18 09:40:00,24.61,24.7,24.47,24.51,82991.0,22.2091,22.2903,22.0827,22.1188,82991.0
2016-02-18 09:50:00,24.5,24.65,24.5,24.61,55193.0,22.1098,22.2452,22.1098,22.2091,55193.0
2016-02-18 10:00:00,24.6,24.6,24.36,24.38,90909.0,22.2001,22.2001,21.9835,22.0015,90909.0
2016-02-18 10:10:00,24.38,24.51,24.36,24.51,60729.0,22.0015,22.1188,21.9835,22.1188,60729.0
2016-02-18 10:20:00,24.51,24.65,24.46,24.64,63241.0,22.1188,22.2452,22.0737,22.2362,63241.0
2016-02-18 10:30:00,24.64,24.65,24.5,24.5,53403.0,22.2362,22.2452,22.1098,22.1098,53403.0
2016-02-18 10:40:00,24.51,24.53,24.43,24.44,101052.0,22.1188,22.1369,22.0466,22.0557,101052.0
2016-02-18 10:50:00,24.44,24.57,24.44,24.54,85397.0,22.0557,22.173,22.0557,22.1459,85397.0
2016-02-18 11:00:00,24.54,24.56,24.36,24.37,89130.0,22.1459,22.164,21.9835,21.9925,89130.0
2016-02-18 11:10:00,24.39,24.45,24.36,24.4,44167.0,22.0105,22.0647,21.9835,22.0196,44167.0
2016-02-18 11:20:00,24.4,24.41,24.28,24.41,46032.0,22.0196,22.0286,21.9113,22.0286,46032.0
2016-02-18 11:30:00,24.41,24.47,24.39,24.4,132730.0,22.0286,22.0827,22.0105,22.0196,132730.0
2016-02-18 11:40:00,24.41,24.43,24.28,24.31,82829.0,22.0286,22.0466,21.9113,21.9384,82829.0
2016-02-18 11:50:00,24.3,24.47,24.27,24.46,71724.0,21.9293,22.0827,21.9023,22.0737,71724.0
2016-02-18 12:00:00,24.45,24.49,24.38,24.39,122914.0,22.0647,22.1008,22.0015,22.0105,122914.0
2016-02-18 12:10:00,24.39,24.45,24.38,24.4,58174.0,22.0105,22.0647,22.0015,22.0196,58174.0
2016-02-18 12:20:00,24.41,24.5,24.38,24.47,90047.0,22.0286,22.1098,22.0015,22.0827,90047.0
2016-02-18 12:30:00,24.46,24.47,24.43,24.44,47720.0,22.0737,22.0827,22.0466,22.0557,47720.0
2016-02-18 12:40:00,24.44,24.45,24.4,24.43,37798.0,22.0557,22.0647,22.0196,22.0466,37798.0
2016-02-18 12:50:00,24.43,24.5,24.34,24.37,79118.0,22.0466,22.1098,21.9654,21.9925,79118.0
2016-02-18 13:00:00,24.37,24.42,24.36,24.41,50043.0,21.9925,22.0376,21.9835,22.0286,50043.0
2016-02-18 13:10:00,24.4,24.4,24.3,24.35,51456.0,22.0196,22.0196,21.9293,21.9745,51456.0
2016-02-18 13:20:00,24.34,24.35,24.3,24.34,41075.0,21.9654,21.9745,21.9293,21.9654,41075.0
2016-02-18 13:30:00,24.34,24.36,24.3,24.36,60381.0,21.9654,21.9835,21.9293,21.9835,60381.0
2016-02-18 13:40:00,24.36,24.37,24.26,24.28,59169.0,21.9835,21.9925,21.8932,21.9113,59169.0
2016-02-18 13:50:00,24.29,24.32,24.27,24.3,45718.0,21.9203,21.9474,21.9023,21.9293,45718.0
2016-02-18 14:00:00,24.31,24.5,24.29,24.42,217438.0,21.9384,22.1098,21.9203,22.0376,217438.0
2016-02-18 14:10:00,24.42,24.46,24.41,24.46,61330.0,22.0376,22.0737,22.0286,22.0737,61330.0
2016-02-18 14:20:00,24.47,24.52,24.46,24.51,52077.0,22.0827,22.1279,22.0737,22.1188,52077.0
2016-02-18 14:30:00,24.52,24.6,24.51,24.56,85785.0,22.1279,22.2001,22.1188,22.164,85785.0
2016-02-18 14:40:00,24.56,24.56,24.5,24.53,48740.0,22.164,22.164,22.1098,22.1369,48740.0
2016-02-18 14:50:00,24.53,24.65,24.53,24.61,134585.0,22.1369,22.2452,22.1369,22.2091,134585.0
2016-02-18 15:00:00,24.62,24.72,24.6,24.72,264678.0,22.2181,22.3084,22.2001,22.3084,264678.0
2016-02-18 15:10:00,24.72,24.76,24.69,24.76,185060.0,22.3084,22.3445,22.2813,22.3445,185060.0
2016-02-18 15:20:00,24.75,24.76,24.69,24.71,215081.0,22.3354,22.3445,22.2813,22.2993,215081.0
2016-02-18 15:30:00,24.71,24.79,24.69,24.73,244592.0,22.2993,22.3715,22.2813,22.3174,244592.0
2016-02-18 15:40:00,24.74,24.74,24.59,24.6,190236.0,22.3264,22.3264,22.191,22.2001,190236.0
2016-02-18 15:50:00,24.61,24.62,24.57,24.58,353423.0,22.2091,22.2181,22.173,22.182,353423.0
2016-02-19 09:30:00,24.55,24.77,24.44,24.48,316692.0,22.1549,22.3535,22.0557,22.0918,316692.0
2016-02-19 09:40:00,24.49,25.0,24.47,24.96,128113.0,22.1008,22.561,22.0827,22.5249,128113.0
2016-02-19 09:50:00,24.97,24.98,24.68,24.7,195011.0,22.534,22.543,22.2723,22.2903,195011.0
2016-02-19 10:00:00,24.7,24.81,24.62,24.8,87475.0,22.2903,22.3896,22.2181,22.3805,87475.0
2016-02-19 10:10:00,24.8,24.98,24.8,24.97,121123.0,22.3805,22.543,22.3805,22.534,121123.0
2016-02-19 10:20:00,24.96,25.0,24.93,24.95,266039.0,22.5249,22.561,22.4979,22.5159,266039.0
2016-02-19 10:30:00,24.96,25.06,24.95,24.96,156391.0,22.5249,22.6152,22.5159,22.5249,156391.0
2016-02-19 10:40:00,24.96,25.07,24.94,25.07,107978.0,22.5249,22.6242,22.5069,22.6242,107978.0
2016-02-19 10:50:00,25.07,25.11,25.03,25.09,234451.0,22.6242,22.6603,22.5881,22.6423,234451.0
2016-02-19 11:00:00,25.09,25.13,25.02,25.03,180577.0,22.6423,22.6784,22.5791,22.5881,180577.0
2016-02-19 11:10:00,25.02,25.1,25.0,25.03,89380.0,22.5791,22.6513,22.561,22.5881,89380.0
2016-02-19 11:20:00,25.03,25.07,24.9,25.0,79358.0,22.5881,22.6242,22.4708,22.561,79358.0
2016-02-19 11:30:00,25.0,25.07,24.99,25.03,116895.0,22.561,22.6242,22.552,22.5881,116895.0
2016-02-19 11:40:00,25.03,25.06,24.99,25.01,71513.0,22.5881,22.6152,22.552,22.5701,71513.0
2016-02-19 11:50:00,25.01,25.04,24.94,24.97,55385.0,22.5701,22.5971,22.5069,22.534,55385.0
2016-02-19 12:00:00,24.99,25.0,24.9,24.97,53787.0,22.552,22.561,22.4708,22.534,53787.0
2016-02-19 12:10:00,24.98,25.02,24.89,24.89,57075.0,22.543,22.5791,22.4618,22.4618,57075.0
2016-02-19 12:20:00,24.88,25.0,24.86,24.98,265063.0,22.4527,22.561,22.4347,22.543,265063.0
2016-02-19 12:30:00,24.98,25.02,24.95,24.96,243422.0,22.543,22.5791,22.5159,22.5249,243422.0
2016-02-19 12:40:00,24.95,25.02,24.95,25.0,206880.0,22.5159,22.5791,22.5159,22.561,206880.0
2016-02-19 12:50:00,25.01,25.05,24.9,24.91,53936.0,22.5701,22.6062,22.4708,22.4798,53936.0
2016-02-19 13:00:00,24.91,24.94,24.82,24.83,59086.0,22.4798,22.5069,22.3986,22.4076,59086.0
2016-02-19 13:10:00,24.82,24.84,24.79,24.82,54146.0,22.3986,22.4166,22.3715,22.3986,54146.0
2016-02-19 13:20:00,24.81,25.0,24.8,24.97,160520.0,22.3896,22.561,22.3805,22.534,160520.0
2016-02-19 13:30:00,24.98,25.0,24.9,25.0,119650.0,22.543,22.561,22.4708,22.561,119650.0
2016-02-19 13:40:00,24.99,25.0,24.91,24.98,46354.0,22.552,22.561,22.4798,22.543,46354.0
2016-02-19 13:50:00,24.98,25.0,24.96,25.0,78871.0,22.543,22.561,22.5249,22.561,78871.0
2016-02-19 14:00:00,25.0,25.07,24.99,25.06,112006.0,22.561,22.6242,22.552,22.6152,112006.0
2016-02-19 14:10:00,25.06,25.1,25.05,25.08,95454.0,22.6152,22.6513,22.6062,22.6332,95454.0
2016-02-19 14:20:00,25.07,25.07,24.96,24.99,43559.0,22.6242,22.6242,22.5249,22.552,43559.0
2016-02-19 14:30:00,24.99,25.0,24.89,24.91,38292.0,22.552,22.561,22.4618,22.4798,38292.0
2016-02-19 14:40:00,24.92,24.98,24.88,24.95,109842.0,22.4888,22.543,22.4527,22.5159,109842.0
2016-02-19 14:50:00,24.95,24.97,24.93,24.96,55783.0,22.5159,22.534,22.4979,22.5249,55783.0
2016-02-19 15:00:00,24.95,25.0,24.93,24.98,78799.0,22.5159,22.561,22.4979,22.543,78799.0
2016-02-19 15:10:00,24.98,25.02,24.94,24.96,70011.0,22.543,22.5791,22.5069,22.5249,70011.0
2016-02-19 15:20:00,24.95,24.98,24.94,24.98,81618.0,22.5159,22.543,22.5069,22.543,81618.0
2016-02-19 15:30:00,24.97,25.02,24.97,25.01,173057.0,22.534,22.5791,22.534,22.5701,173057.0
2016-02-19 15:40:00,25.0,25.03,24.94,24.96,222946.0,22.561,22.5881,22.5069,22.5249,222946.0
2016-02-19 15:50:00,24.96,25.01,24.94,25.0,930728.0,22.5249,22.5701,22.5069,22.561,930728.0
2016-02-22 09:30:00,25.21,25.63,25.21,25.51,270937.0,22.7506,23.1296,22.7506,23.0213,270937.0
2016-02-22 09:40:00,25.51,25.52,25.41,25.46,155936.0,23.0213,23.0303,22.931,22.9762,155936.0
2016-02-22 09:50:00,25.46,25.55,25.42,25.52,217856.0,22.9762,23.0574,22.9401,23.0303,217856.0
2016-02-22 10:00:00,25.53,25.67,25.51,25.66,263561.0,23.0393,23.1657,23.0213,23.1566,263561.0
2016-02-22 10:10:00,25.65,25.68,25.58,25.64,155046.0,23.1476,23.1747,23.0845,23.1386,155046.0
2016-02-22 10:20:00,25.64,25.74,25.6,25.6,141383.0,23.1386,23.2288,23.1025,23.1025,141383.0
2016-02-22 10:30:00,25.6,25.64,25.52,25.6,79818.0,23.1025,23.1386,23.0303,23.1025,79818.0
2016-02-22 10:40:00,25.6,25.61,25.53,25.55,75854.0,23.1025,23.1115,23.0393,23.0574,75854.0
2016-02-22 10:50:00,25.55,25.61,25.54,25.61,84994.0,23.0574,23.1115,23.0484,23.1115,84994.0
2016-02-22 11:00:00,25.61,25.64,25.57,25.61,102367.0,23.1115,23.1386,23.0754,23.1115,102367.0
2016-02-22 11:10:00,25.61,25.62,25.55,25.57,91339.0,23.1115,23.1206,23.0574,23.0754,91339.0
2016-02-22 11:20:00,25.57,25.62,25.54,25.59,81384.0,23.0754,23.1206,23.0484,23.0935,81384.0
2016-02-22 11:30:00,25.59,25.63,25.58,25.61,80820.0,23.0935,23.1296,23.0845,23.1115,80820.0
2016-02-22 11:40:00,25.62,25.63,25.59,25.62,83085.0,23.1206,23.1296,23.0935,23.1206,83085.0
2016-02-22 11:50:00,25.62,25.66,25.57,25.66,63629.0,23.1206,23.1566,23.0754,23.1566,63629.0
2016-02-22 12:00:00,25.65,25.73,25.65,25.69,60993.0,23.1476,23.2198,23.1476,23.1837,60993.0
2016-02-22 12:10:00,25.69,25.72,25.68,25.71,76765.0,23.1837,23.2108,23.1747,23.2018,76765.0
2016-02-22 12:20:00,25.71,25.74,25.69,25.72,68948.0,23.2018,23.2288,23.1837,23.2108,68948.0
2016-02-22 12:30:00,25.72,25.8,25.7,25.8,123019.0,23.2108,23.283,23.1927,23.283,123019.0
2016-02-22 12:40:00,25.8,25.8,25.73,25.73,84673.0,23.283,23.283,23.2198,23.2198,84673.0
2016-02-22 12:50:00,25.72,25.74,25.68,25.69,78179.0,23.2108,23.2288,23.1747,23.1837,78179.0
2016-02-22 13:00:00,25.7,25.75,25.68,25.72,75570.0,23.1927,23.2379,23.1747,23.2108,75570.0
2016-02-22 13:10:00,25.72,25.76,25.68,25.71,69890.0,23.2108,23.2469,23.1747,23.2018,69890.0
2016-02-22 13:20:00,25.71,25.75,25.7,25.74,64701.0,23.2018,23.2379,23.1927,23.2288,64701.0
2016-02-22 13:30:00,25.74,25.8,25.74,25.77,57446.0,23.2288,23.283,23.2288,23.2559,57446.0
2016-02-22 13:40:00,25.77,25.84,25.75,25.84,76711.0,23.2559,23.3191,23.2379,23.3191,76711.0
2016-02-22 13:50:00,25.84,25.99,25.83,25.97,301342.0,23.3191,23.4545,23.3101,23.4364,301342.0
2016-02-22 14:00:00,25.97,26.01,25.94,25.99,122587.0,23.4364,23.4725,23.4093,23.4545,122587.0
2016-02-22 14:10:00,26.0,26.02,25.99,26.0,198102.0,23.4635,23.4815,23.4545,23.4635,198102.0
2016-02-22 14:20:00,26.0,26.05,26.0,26.02,107547.0,23.4635,23.5086,23.4635,23.4815,107547.0
2016-02-22 14:30:00,26.02,26.02,26.0,26.0,151455.0,23.4815,23.4815,23.4635,23.4635,151455.0
2016-02-22 14:40:00,26.0,26.04,26.0,26.0,125253.0,23.4635,23.4996,23.4635,23.4635,125253.0
2016-02-22 14:50:00,26.0,26.02,26.0,26.01,139936.0,23.4635,23.4815,23.4635,23.4725,139936.0
2016-02-22 15:00:00,26.01,26.04,26.0,26.0,161720.0,23.4725,23.4996,23.4635,23.4635,161720.0
2016-02-22 15:10:00,26.0,26.09,26.0,26.06,171163.0,23.4635,23.5447,23.4635,23.5176,171163.0
2016-02-22 15:20:00,26.05,26.08,26.02,26.06,150097.0,23.5086,23.5357,23.4815,23.5176,150097.0
2016-02-22 15:30:00,26.06,26.07,26.01,26.01,300544.0,23.5176,23.5267,23.4725,23.4725,300544.0
2016-02-22 15:40:00,26.01,26.09,26.01,26.08,324725.0,23.4725,23.5447,23.4725,23.5357,324725.0
2016-02-22 15:50:00,26.09,26.12,26.05,26.1,686846.0,23.5447,23.5718,23.5086,23.5537,686846.0
2016-02-23 09:30:00,25.93,26.13,25.81,25.86,128592.0,23.4003,23.5808,23.292,23.3371,128592.0
2016-02-23 09:40:00,25.87,25.97,25.82,25.92,148674.0,23.3462,23.4364,23.301,23.3913,148674.0
2016-02-23 09:50:00,25.92,26.11,25.9,25.93,87332.0,23.3913,23.5627,23.3732,23.4003,87332.0
2016-02-23 10:00:00,25.93,26.08,25.92,26.08,136141.0,23.4003,23.5357,23.3913,23.5357,136141.0
2016-02-23 10:10:00,26.07,26.22,25.89,25.91,241523.0,23.5267,23.662,23.3642,23.3823,241523.0
2016-02-23 10:20:00,25.91,26.12,25.89,26.0,152479.0,23.3823,23.5718,23.3642,23.4635,152479.0
2016-02-23 10:30:00,26.0,26.03,25.98,26.0,166610.0,23.4635,23.4906,23.4454,23.4635,166610.0
2016-02-23 10:40:00,26.0,26.03,25.97,25.98,174790.0,23.4635,23.4906,23.4364,23.4454,174790.0
2016-02-23 10:50:00,25.98,26.0,25.89,25.99,117739.0,23.4454,23.4635,23.3642,23.4545,117739.0
2016-02-23 11:00:00,25.98,26.03,25.96,25.96,258496.0,23.4454,23.4906,23.4274,23.4274,258496.0
2016-02-23 11:10:00,25.96,26.09,25.92,26.08,217115.0,23.4274,23.5447,23.3913,23.5357,217115.0
2016-02-23 11:20:00,26.08,26.11,25.99,26.02,123703.0,23.5357,23.5627,23.4545,23.4815,123703.0
2016-02-23 11:30:00,26.02,26.12,25.99,26.06,95467.0,23.4815,23.5718,23.4545,23.5176,95467.0
2016-02-23 11:40:00,26.06,26.24,26.04,26.23,160269.0,23.5176,23.6801,23.4996,23.671,160269.0
2016-02-23 11:50:00,26.23,26.32,26.22,26.3,104584.0,23.671,23.7523,23.662,23.7342,104584.0
2016-02-23 12:00:00,26.3,26.36,26.19,26.19,72113.0,23.7342,23.7884,23.6349,23.6349,72113.0
2016-02-23 12:10:00,26.19,26.21,26.1,26.11,58042.0,23.6349,23.653,23.5537,23.5627,58042.0
2016-02-23 12:20:00,26.11,26.14,26.09,26.11,39584.0,23.5627,23.5898,23.5447,23.5627,39584.0
2016-02-23 12:30:00,26.11,26.11,25.99,26.02,118173.0,23.5627,23.5627,23.4545,23.4815,118173.0
2016-02-23 12:40:00,26.02,26.06,25.99,26.04,135206.0,23.4815,23.5176,23.4545,23.4996,135206.0
2016-02-23 12:50:00,26.03,26.03,25.99,26.01,88773.0,23.4906,23.4906,23.4545,23.4725,88773.0
2016-02-23 13:00:00,26.01,26.05,25.99,26.03,48883.0,23.4725,23.5086,23.4545,23.4906,48883.0
2016-02-23 13:10:00,26.03,26.14,26.03,26.1,96023.0,23.4906,23.5898,23.4906,23.5537,96023.0
2016-02-23 13:20:00,26.1,26.17,26.09,26.17,46431.0,23.5537,23.6169,23.5447,23.6169,46431.0
2016-02-23 13:30:00,26.17,26.17,26.09,26.11,58416.0,23.6169,23.6169,23.5447,23.5627,58416.0
2016-02-23 13:40:00,26.11,26.12,26.08,26.09,68200.0,23.5627,23.5718,23.5357,23.5447,68200.0
2016-02-23 13:50:00,26.09,26.13,26.09,26.11,65922.0,23.5447,23.5808,23.5447,23.5627,65922.0
2016-02-23 14:00:00,26.1,26.22,26.09,26.17,290612.0,23.5537,23.662,23.5447,23.6169,290612.0
2016-02-23 14:10:00,26.17,26.24,26.17,26.2,63032.0,23.6169,23.6801,23.6169,23.644,63032.0
2016-02-23 14:20:00,26.2,26.32,26.2,26.21,152108.0,23.644,23.7523,23.644,23.653,152108.0
2016-02-23 14:30:00,26.22,26.28,26.2,26.28,120916.0,23.662,23.7162,23.644,23.7162,120916.0
2016-02-23 14:40:00,26.28,26.31,26.26,26.3,78840.0,23.7162,23.7432,23.6981,23.7342,78840.0
2016-02-23 14:50:00,26.31,26.35,26.28,26.28,123259.0,23.7432,23.7793,23.7162,23.7162,123259.0
2016-02-23 15:00:00,26.28,26.29,26.19,26.22,116625.0,23.7162,23.7252,23.6349,23.662,116625.0
2016-02-23 15:10:00,26.21,26.25,26.17,26.19,142355.0,23.653,23.6891,23.6169,23.6349,142355.0
2016-02-23 15:20:00,26.19,26.22,26.17,26.19,117632.0,23.6349,23.662,23.6169,23.6349,117632.0
2016-02-23 15:30:00,26.19,26.29,26.18,26.27,185766.0,23.6349,23.7252,23.6259,23.7071,185766.0
2016-02-23 15:40:00,26.27,26.34,26.26,26.32,402002.0,23.7071,23.7703,23.6981,23.7523,402002.0
2016-02-23 15:50:00,26.31,26.33,26.27,26.3,762774.0,23.7432,23.7613,23.7071,23.7342,762774.0
2016-02-24 09:30:00,25.99,26.03,25.78,25.87,128606.0,23.4545,23.4906,23.2649,23.3462,128606.0
2016-02-24 09:40:00,25.85,26.07,25.83,25.96,140763.0,23.3281,23.5267,23.3101,23.4274,140763.0
2016-02-24 09:50:00,25.95,26.13,25.88,26.13,107929.0,23.4184,23.5808,23.3552,23.5808,107929.0
2016-02-24 10:00:00,26.14,26.14,25.86,25.98,356029.0,23.5898,23.5898,23.3371,23.4454,356029.0
2016-02-24 10:10:00,25.99,25.99,25.78,25.78,164104.0,23.4545,23.4545,23.2649,23.2649,164104.0
2016-02-24 10:20:00,25.78,25.84,25.7,25.83,97988.0,23.2649,23.3191,23.1927,23.3101,97988.0
2016-02-24 10:30:00,25.84,25.94,25.72,25.92,89887.0,23.3191,23.4093,23.2108,23.3913,89887.0
2016-02-24 10:40:00,25.92,25.99,25.9,25.95,97948.0,23.3913,23.4545,23.3732,23.4184,97948.0
2016-02-24 10:50:00,25.97,25.97,25.87,25.92,54344.0,23.4364,23.4364,23.3462,23.3913,54344.0
2016-02-24 11:00:00,25.93,25.98,25.88,25.94,96999.0,23.4003,23.4454,23.3552,23.4093,96999.0
2016-02-24 11:10:00,25.95,25.95,25.86,25.89,90032.0,23.4184,23.4184,23.3371,23.3642,90032.0
2016-02-24 11:20:00,25.89,25.92,25.82,25.86,78250.0,23.3642,23.3913,23.301,23.3371,78250.0
2016-02-24 11:30:00,25.85,25.9,25.84,25.89,45312.0,23.3281,23.3732,23.3191,23.3642,45312.0
2016-02-24 11:40:00,25.89,25.97,25.87,25.95,61104.0,23.3642,23.4364,23.3462,23.4184,61104.0
2016-02-24 11:50:00,25.94,26.04,25.94,26.0,62800.0,23.4093,23.4996,23.4093,23.4635,62800.0
2016-02-24 12:00:00,26.01,26.15,25.99,26.12,80601.0,23.4725,23.5988,23.4545,23.5718,80601.0
2016-02-24 12:10:00,26.13,26.15,26.0,26.02,82198.0,23.5808,23.5988,23.4635,23.4815,82198.0
2016-02-24 12:20:00,26.02,26.14,26.02,26.12,53633.0,23.4815,23.5898,23.4815,23.5718,53633.0
2016-02-24 12:30:00,26.12,26.19,25.99,26.01,60793.0,23.5718,23.6349,23.4545,23.4725,60793.0
2016-02-24 12:40:00,26.01,26.1,25.99,26.08,44071.0,23.4725,23.5537,23.4545,23.5357,44071.0
2016-02-24 12:50:00,26.08,26.11,26.03,26.05,68700.0,23.5357,23.5627,23.4906,23.5086,68700.0
2016-02-24 13:00:00,26.05,26.13,26.04,26.09,54942.0,23.5086,23.5808,23.4996,23.5447,54942.0
2016-02-24 13:10:00,26.09,26.1,26.02,26.07,60369.0,23.5447,23.5537,23.4815,23.5267,60369.0
2016-02-24 13:20:00,26.06,26.17,26.06,26.16,103776.0,23.5176,23.6169,23.5176,23.6079,103776.0
2016-02-24 13:30:00,26.16,26.21,26.14,26.16,80493.0,23.6079,23.653,23.5898,23.6079,80493.0
2016-02-24 13:40:00,26.16,26.17,26.09,26.1,70178.0,23.6079,23.6169,23.5447,23.5537,70178.0
2016-02-24 13:50:00,26.11,26.17,26.1,26.13,66558.0,23.5627,23.6169,23.5537,23.5808,66558.0
2016-02-24 14:00:00,26.13,26.23,26.08,26.22,99265.0,23.5808,23.671,23.5357,23.662,99265.0
2016-02-24 14:10:00,26.22,26.32,26.19,26.28,45812.0,23.662,23.7523,23.6349,23.7162,45812.0
2016-02-24 14:20:00,26.28,26.38,26.26,26.36,90773.0,23.7162,23.8064,23.6981,23.7884,90773.0
2016-02-24 14:30:00,26.35,26.41,26.34,26.36,84747.0,23.7793,23.8335,23.7703,23.7884,84747.0
2016-02-24 14:40:00,26.36,26.36,26.27,26.3,71108.0,23.7884,23.7884,23.7071,23.7342,71108.0
2016-02-24 14:50:00,26.3,26.31,26.2,26.21,68240.0,23.7342,23.7432,23.644,23.653,68240.0
2016-02-24 15:00:00,26.21,26.33,26.21,26.33,119689.0,23.653,23.7613,23.653,23.7613,119689.0
2016-02-24 15:10:00,26.33,26.39,26.31,26.38,54613.0,23.7613,23.8154,23.7432,23.8064,54613.0
2016-02-24 15:20:00,26.39,26.4,26.34,26.38,87726.0,23.8154,23.8245,23.7703,23.8064,87726.0
2016-02-24 15:30:00,26.37,26.46,26.35,26.44,204791.0,23.7974,23.8786,23.7793,23.8606,204791.0
2016-02-24 15:40:00,26.44,26.44,26.38,26.41,317685.0,23.8606,23.8606,23.8064,23.8335,317685.0
2016-02-24 15:50:00,26.41,26.5,26.4,26.47,616772.0,23.8335,23.9147,23.8245,23.8876,616772.0
2016-02-25 09:30:00,26.5,26.99,26.46,26.86,240991.0,23.9147,24.3569,23.8786,24.2396,240991.0
2016-02-25 09:40:00,26.87,26.89,26.65,26.7,85005.0,24.2486,24.2667,24.0501,24.0952,85005.0
2016-02-25 09:50:00,26.69,26.92,26.68,26.81,143165.0,24.0862,24.2937,24.0771,24.1945,143165.0
2016-02-25 10:00:00,26.81,26.83,26.68,26.81,86282.0,24.1945,24.2125,24.0771,24.1945,86282.0
2016-02-25 10:10:00,26.81,26.92,26.74,26.91,75449.0,24.1945,24.2937,24.1313,24.2847,75449.0
2016-02-25 10:20:00,26.9,26.92,26.83,26.9,88254.0,24.2757,24.2937,24.2125,24.2757,88254.0
2016-02-25 10:30:00,26.91,27.01,26.86,26.99,122737.0,24.2847,24.3749,24.2396,24.3569,122737.0
2016-02-25 10:40:00,27.0,27.24,26.97,27.23,411787.0,24.3659,24.5825,24.3388,24.5735,411787.0
2016-02-25 10:50:00,27.24,27.33,27.2,27.21,194717.0,24.5825,24.6637,24.5464,24.5554,194717.0
2016-02-25 11:00:00,27.21,27.32,27.16,27.26,153133.0,24.5554,24.6547,24.5103,24.6006,153133.0
2016-02-25 11:10:00,27.25,27.27,27.08,27.08,106341.0,24.5915,24.6096,24.4381,24.4381,106341.0
2016-02-25 11:20:00,27.07,27.31,27.06,27.26,56536.0,24.4291,24.6457,24.4201,24.6006,56536.0
2016-02-25 11:30:00,27.26,27.29,27.13,27.17,64255.0,24.6006,24.6276,24.4832,24.5193,64255.0
2016-02-25 11:40:00,27.17,27.19,26.98,27.03,92869.0,24.5193,24.5374,24.3479,24.393,92869.0
2016-02-25 11:50:00,27.03,27.1,27.0,27.02,73041.0,24.393,24.4562,24.3659,24.384,73041.0
2016-02-25 12:00:00,27.01,27.03,26.96,27.0,52327.0,24.3749,24.393,24.3298,24.3659,52327.0
2016-02-25 12:10:00,27.0,27.07,26.98,27.01,61160.0,24.3659,24.4291,24.3479,24.3749,61160.0
2016-02-25 12:20:00,27.01,27.11,27.0,27.07,69609.0,24.3749,24.4652,24.3659,24.4291,69609.0
2016-02-25 12:30:00,27.08,27.09,27.02,27.03,50499.0,24.4381,24.4471,24.384,24.393,50499.0
2016-02-25 12:40:00,27.03,27.05,26.95,27.0,54710.0,24.393,24.411,24.3208,24.3659,54710.0
2016-02-25 12:50:00,27.01,27.04,26.97,27.03,51387.0,24.3749,24.402,24.3388,24.393,51387.0
2016-02-25 13:00:00,27.03,27.1,27.0,27.01,63774.0,24.393,24.4562,24.3659,24.3749,63774.0
2016-02-25 13:10:00,27.01,27.13,27.01,27.1,102662.0,24.3749,24.4832,24.3749,24.4562,102662.0
2016-02-25 13:20:00,27.1,27.17,27.08,27.15,63637.0,24.4562,24.5193,24.4381,24.5013,63637.0
2016-02-25 13:30:00,27.15,27.15,27.02,27.1,79656.0,24.5013,24.5013,24.384,24.4562,79656.0
2016-02-25 13:40:00,27.11,27.14,27.06,27.07,69901.0,24.4652,24.4923,24.4201,24.4291,69901.0
2016-02-25 13:50:00,27.07,27.12,27.06,27.12,58194.0,24.4291,24.4742,24.4201,24.4742,58194.0
2016-02-25 14:00:00,27.12,27.12,27.05,27.08,73410.0,24.4742,24.4742,24.411,24.4381,73410.0
2016-02-25 14:10:00,27.08,27.19,27.08,27.19,92222.0,24.4381,24.5374,24.4381,24.5374,92222.0
2016-02-25 14:20:00,27.2,27.23,27.15,27.18,84580.0,24.5464,24.5735,24.5013,24.5284,84580.0
2016-02-25 14:30:00,27.18,27.2,27.11,27.14,51125.0,24.5284,24.5464,24.4652,24.4923,51125.0
2016-02-25 14:40:00,27.14,27.2,27.1,27.1,115086.0,24.4923,24.5464,24.4562,24.4562,115086.0
2016-02-25 14:50:00,27.11,27.13,27.06,27.1,86487.0,24.4652,24.4832,24.4201,24.4562,86487.0
2016-02-25 15:00:00,27.1,27.2,27.1,27.18,84760.0,24.4562,24.5464,24.4562,24.5284,84760.0
2016-02-25 15:10:00,27.18,27.2,27.16,27.19,77808.0,24.5284,24.5464,24.5103,24.5374,77808.0
2016-02-25 15:20:00,27.19,27.21,27.15,27.16,106319.0,24.5374,24.5554,24.5013,24.5103,106319.0
2016-02-25 15:30:00,27.17,27.21,27.13,27.17,178242.0,24.5193,24.5554,24.4832,24.5193,178242.0
2016-02-25 15:40:00,27.18,27.22,27.18,27.2,238779.0,24.5284,24.5645,24.5284,24.5464,238779.0
2016-02-25 15:50:00,27.2,27.25,27.19,27.22,484676.0,24.5464,24.5915,24.5374,24.5645,484676.0
2016-02-26 09:30:00,27.28,27.68,27.2,27.43,183852.0,24.6186,24.9796,24.5464,24.754,183852.0
2016-02-26 09:40:00,27.44,27.48,27.28,27.3,91707.0,24.763,24.7991,24.6186,24.6367,91707.0
2016-02-26 09:50:00,27.29,27.41,27.24,27.24,89097.0,24.6276,24.7359,24.5825,24.5825,89097.0
2016-02-26 10:00:00,27.24,27.34,27.23,27.24,115594.0,24.5825,24.6728,24.5735,24.5825,115594.0
2016-02-26 10:10:00,27.23,27.23,27.08,27.12,169516.0,24.5735,24.5735,24.4381,24.4742,169516.0
2016-02-26 10:20:00,27.12,27.18,27.08,27.17,73366.0,24.4742,24.5284,24.4381,24.5193,73366.0
2016-02-26 10:30:00,27.17,27.4,27.17,27.39,77565.0,24.5193,24.7269,24.5193,24.7179,77565.0
2016-02-26 10:40:00,27.39,27.42,27.34,27.38,76268.0,24.7179,24.7449,24.6728,24.7088,76268.0
2016-02-26 10:50:00,27.38,27.57,27.36,27.57,79145.0,24.7088,24.8803,24.6908,24.8803,79145.0
2016-02-26 11:00:00,27.57,27.61,27.52,27.58,99274.0,24.8803,24.9164,24.8352,24.8893,99274.0
2016-02-26 11:10:00,27.57,27.59,27.5,27.53,84529.0,24.8803,24.8984,24.8171,24.8442,84529.0
2016-02-26 11:20:00,27.53,27.56,27.46,27.46,64535.0,24.8442,24.8713,24.781,24.781,64535.0
2016-02-26 11:30:00,27.45,27.46,27.36,27.39,79856.0,24.772,24.781,24.6908,24.7179,79856.0
2016-02-26 11:40:00,27.4,27.49,27.39,27.44,72605.0,24.7269,24.8081,24.7179,24.763,72605.0
2016-02-26 11:50:00,27.43,27.46,27.37,27.4,87835.0,24.754,24.781,24.6998,24.7269,87835.0
2016-02-26 12:00:00,27.4,27.4,27.28,27.33,102160.0,24.7269,24.7269,24.6186,24.6637,102160.0
2016-02-26 12:10:00,27.33,27.37,27.28,27.32,49231.0,24.6637,24.6998,24.6186,24.6547,49231.0
2016-02-26 12:20:00,27.31,27.37,27.29,27.31,65488.0,24.6457,24.6998,24.6276,24.6457,65488.0
2016-02-26 12:30:00,27.31,27.33,27.25,27.26,52168.0,24.6457,24.6637,24.5915,24.6006,52168.0
2016-02-26 12:40:00,27.26,27.26,27.21,27.22,46904.0,24.6006,24.6006,24.5554,24.5645,46904.0
2016-02-26 12:50:00,27.21,27.28,27.19,27.27,63224.0,24.5554,24.6186,24.5374,24.6096,63224.0
2016-02-26 13:00:00,27.26,27.3,27.23,27.26,71656.0,24.6006,24.6367,24.5735,24.6006,71656.0
2016-02-26 13:10:00,27.26,27.29,27.24,27.28,38588.0,24.6006,24.6276,24.5825,24.6186,38588.0
2016-02-26 13:20:00,27.29,27.3,27.26,27.28,43645.0,24.6276,24.6367,24.6006,24.6186,43645.0
2016-02-26 13:30:00,27.28,27.34,27.27,27.34,49665.0,24.6186,24.6728,24.6096,24.6728,49665.0
2016-02-26 13:40:00,27.34,27.34,27.23,27.26,54756.0,24.6728,24.6728,24.5735,24.6006,54756.0
2016-02-26 13:50:00,27.26,27.26,27.15,27.19,55333.0,24.6006,24.6006,24.5013,24.5374,55333.0
2016-02-26 14:00:00,27.19,27.25,27.19,27.22,43552.0,24.5374,24.5915,24.5374,24.5645,43552.0
2016-02-26 14:10:00,27.21,27.22,27.13,27.14,88403.0,24.5554,24.5645,24.4832,24.4923,88403.0
2016-02-26 14:20:00,27.13,27.16,27.05,27.15,149336.0,24.4832,24.5103,24.411,24.5013,149336.0
2016-02-26 14:30:00,27.14,27.15,27.03,27.04,52193.0,24.4923,24.5013,24.393,24.402,52193.0
2016-02-26 14:40:00,27.03,27.15,27.03,27.14,70034.0,24.393,24.5013,24.393,24.4923,70034.0
2016-02-26 14:50:00,27.14,27.15,27.07,27.07,80812.0,24.4923,24.5013,24.4291,24.4291,80812.0
2016-02-26 15:00:00,27.07,27.19,27.06,27.19,79288.0,24.4291,24.5374,24.4201,24.5374,79288.0
2016-02-26 15:10:00,27.19,27.19,27.13,27.15,85976.0,24.5374,24.5374,24.4832,24.5013,85976.0
2016-02-26 15:20:00,27.15,27.19,27.11,27.11,125223.0,24.5013,24.5374,24.4652,24.4652,125223.0
2016-02-26 15:30:00,27.12,27.19,27.12,27.13,138722.0,24.4742,24.5374,24.4742,24.4832,138722.0
2016-02-26 15:40:00,27.13,27.22,27.12,27.22,169825.0,24.4832,24.5645,24.4742,24.5645,169825.0
2016-02-26 15:50:00,27.22,27.23,27.16,27.17,401010.0,24.5645,24.5735,24.5103,24.5193,401010.0
2016-02-29 09:30:00,27.1,27.37,27.06,27.32,94474.0,24.4562,24.6998,24.4201,24.6547,94474.0
2016-02-29 09:40:00,27.33,27.34,27.16,27.28,58384.0,24.6637,24.6728,24.5103,24.6186,58384.0
2016-02-29 09:50:00,27.29,27.42,27.27,27.35,54960.0,24.6276,24.7449,24.6096,24.6818,54960.0
2016-02-29 10:00:00,27.32,27.34,27.11,27.26,203639.0,24.6547,24.6728,24.4652,24.6006,203639.0
2016-02-29 10:10:00,27.26,27.28,27.18,27.2,97171.0,24.6006,24.6186,24.5284,24.5464,97171.0
2016-02-29 10:20:00,27.19,27.36,27.15,27.27,91654.0,24.5374,24.6908,24.5013,24.6096,91654.0
2016-02-29 10:30:00,27.28,27.34,27.24,27.31,27061.0,24.6186,24.6728,24.5825,24.6457,27061.0
2016-02-29 10:40:00,27.3,27.3,27.24,27.26,132244.0,24.6367,24.6367,24.5825,24.6006,132244.0
2016-02-29 10:50:00,27.25,27.3,27.17,27.23,79047.0,24.5915,24.6367,24.5193,24.5735,79047.0
2016-02-29 11:00:00,27.24,27.31,27.21,27.24,58789.0,24.5825,24.6457,24.5554,24.5825,58789.0
2016-02-29 11:10:00,27.24,27.28,27.2,27.28,57579.0,24.5825,24.6186,24.5464,24.6186,57579.0
2016-02-29 11:20:00,27.28,27.3,27.22,27.23,56861.0,24.6186,24.6367,24.5645,24.5735,56861.0
2016-02-29 11:30:00,27.23,27.33,27.22,27.33,83348.0,24.5735,24.6637,24.5645,24.6637,83348.0
2016-02-29 11:40:00,27.33,27.34,27.25,27.25,55386.0,24.6637,24.6728,24.5915,24.5915,55386.0
2016-02-29 11:50:00,27.25,27.25,27.19,27.22,44610.0,24.5915,24.5915,24.5374,24.5645,44610.0
2016-02-29 12:00:00,27.23,27.26,27.2,27.2,39992.0,24.5735,24.6006,24.5464,24.5464,39992.0
2016-02-29 12:10:00,27.21,27.22,27.17,27.19,36876.0,24.5554,24.5645,24.5193,24.5374,36876.0
2016-02-29 12:20:00,27.19,27.19,27.09,27.11,45238.0,24.5374,24.5374,24.4471,24.4652,45238.0
2016-02-29 12:30:00,27.12,27.15,27.05,27.06,52780.0,24.4742,24.5013,24.411,24.4201,52780.0
2016-02-29 12:40:00,27.06,27.07,27.0,27.01,63374.0,24.4201,24.4291,24.3659,24.3749,63374.0
2016-02-29 12:50:00,27.01,27.04,27.0,27.02,35265.0,24.3749,24.402,24.3659,24.384,35265.0
2016-02-29 13:00:00,27.02,27.02,26.97,26.97,40433.0,24.384,24.384,24.3388,24.3388,40433.0
2016-02-29 13:10:00,26.97,27.04,26.97,27.02,64176.0,24.3388,24.402,24.3388,24.384,64176.0
2016-02-29 13:20:00,27.02,27.04,26.99,27.0,77811.0,24.384,24.402,24.3569,24.3659,77811.0
2016-02-29 13:30:00,27.01,27.01,26.98,27.0,30968.0,24.3749,24.3749,24.3479,24.3659,30968.0
2016-02-29 13:40:00,27.0,27.01,26.96,26.99,39783.0,24.3659,24.3749,24.3298,24.3569,39783.0
2016-02-29 13:50:00,26.99,27.02,26.96,27.02,41560.0,24.3569,24.384,24.3298,24.384,41560.0
2016-02-29 14:00:00,27.02,27.03,26.98,26.99,45568.0,24.384,24.393,24.3479,24.3569,45568.0
2016-02-29 14:10:00,26.98,26.99,26.94,26.97,51887.0,24.3479,24.3569,24.3118,24.3388,51887.0
2016-02-29 14:20:00,26.97,26.99,26.92,26.99,54590.0,24.3388,24.3569,24.2937,24.3569,54590.0
2016-02-29 14:30:00,26.99,27.0,26.95,26.97,54048.0,24.3569,24.3659,24.3208,24.3388,54048.0
2016-02-29 14:40:00,26.97,26.98,26.89,26.92,50071.0,24.3388,24.3479,24.2667,24.2937,50071.0
2016-02-29 14:50:00,26.93,26.95,26.83,26.85,65480.0,24.3028,24.3208,24.2125,24.2306,65480.0
2016-02-29 15:00:00,26.84,26.84,26.77,26.79,96599.0,24.2215,24.2215,24.1584,24.1764,96599.0
2016-02-29 15:10:00,26.79,26.81,26.74,26.75,83753.0,24.1764,24.1945,24.1313,24.1403,83753.0
2016-02-29 15:20:00,26.75,26.84,26.75,26.83,102215.0,24.1403,24.2215,24.1403,24.2125,102215.0
2016-02-29 15:30:00,26.83,26.87,26.8,26.86,166857.0,24.2125,24.2486,24.1854,24.2396,166857.0
2016-02-29 15:40:00,26.86,26.86,26.81,26.86,269755.0,24.2396,24.2396,24.1945,24.2396,269755.0
2016-02-29 15:50:00,26.86,26.86,26.72,26.72,474700.0,24.2396,24.2396,24.1132,24.1132,474700.0
2016-03-01 09:30:00,26.99,27.11,26.94,26.98,70366.0,24.3569,24.4652,24.3118,24.3479,70366.0
2016-03-01 09:40:00,26.96,27.04,26.9,27.04,47049.0,24.3298,24.402,24.2757,24.402,47049.0
2016-03-01 09:50:00,27.04,27.07,26.93,26.99,38923.0,24.402,24.4291,24.3028,24.3569,38923.0
2016-03-01 10:00:00,26.99,27.14,26.99,27.08,67671.0,24.3569,24.4923,24.3569,24.4381,67671.0
2016-03-01 10:10:00,27.09,27.15,27.01,27.12,79714.0,24.4471,24.5013,24.3749,24.4742,79714.0
2016-03-01 10:20:00,27.11,27.31,27.1,27.25,78492.0,24.4652,24.6457,24.4562,24.5915,78492.0
2016-03-01 10:30:00,27.24,27.38,27.19,27.35,73172.0,24.5825,24.7088,24.5374,24.6818,73172.0
2016-03-01 10:40:00,27.34,27.35,27.24,27.27,47470.0,24.6728,24.6818,24.5825,24.6096,47470.0
2016-03-01 10:50:00,27.27,27.28,27.22,27.25,55585.0,24.6096,24.6186,24.5645,24.5915,55585.0
2016-03-01 11:00:00,27.24,27.29,27.21,27.29,50863.0,24.5825,24.6276,24.5554,24.6276,50863.0
2016-03-01 11:10:00,27.28,27.44,27.28,27.41,68379.0,24.6186,24.763,24.6186,24.7359,68379.0
2016-03-01 11:20:00,27.4,27.47,27.39,27.42,70882.0,24.7269,24.7901,24.7179,24.7449,70882.0
2016-03-01 11:30:00,27.42,27.43,27.35,27.4,45146.0,24.7449,24.754,24.6818,24.7269,45146.0
2016-03-01 11:40:00,27.4,27.43,27.35,27.42,48072.0,24.7269,24.754,24.6818,24.7449,48072.0
2016-03-01 11:50:00,27.43,27.47,27.41,27.45,60298.0,24.754,24.7901,24.7359,24.772,60298.0
2016-03-01 12:00:00,27.45,27.49,27.39,27.49,67229.0,24.772,24.8081,24.7179,24.8081,67229.0
2016-03-01 12:10:00,27.49,27.5,27.43,27.49,71469.0,24.8081,24.8171,24.754,24.8081,71469.0
2016-03-01 12:20:00,27.49,27.53,27.46,27.51,61038.0,24.8081,24.8442,24.781,24.8262,61038.0
2016-03-01 12:30:00,27.5,27.57,27.46,27.46,73652.0,24.8171,24.8803,24.781,24.781,73652.0
2016-03-01 12:40:00,27.46,27.52,27.43,27.46,39843.0,24.781,24.8352,24.754,24.781,39843.0
2016-03-01 12:50:00,27.47,27.54,27.47,27.54,44282.0,24.7901,24.8532,24.7901,24.8532,44282.0
2016-03-01 13:00:00,27.54,27.55,27.48,27.48,38029.0,24.8532,24.8623,24.7991,24.7991,38029.0
2016-03-01 13:10:00,27.48,27.53,27.45,27.5,29846.0,24.7991,24.8442,24.772,24.8171,29846.0
2016-03-01 13:20:00,27.51,27.56,27.48,27.5,51310.0,24.8262,24.8713,24.7991,24.8171,51310.0
2016-03-01 13:30:00,27.51,27.57,27.51,27.56,33658.0,24.8262,24.8803,24.8262,24.8713,33658.0
2016-03-01 13:40:00,27.56,27.59,27.54,27.59,58409.0,24.8713,24.8984,24.8532,24.8984,58409.0
2016-03-01 13:50:00,27.59,27.59,27.48,27.48,83005.0,24.8984,24.8984,24.7991,24.7991,83005.0
2016-03-01 14:00:00,27.49,27.54,27.47,27.54,84477.0,24.8081,24.8532,24.7901,24.8532,84477.0
2016-03-01 14:10:00,27.53,27.56,27.47,27.51,41787.0,24.8442,24.8713,24.7901,24.8262,41787.0
2016-03-01 14:20:00,27.51,27.58,27.5,27.55,57249.0,24.8262,24.8893,24.8171,24.8623,57249.0
2016-03-01 14:30:00,27.54,27.62,27.54,27.61,107410.0,24.8532,24.9254,24.8532,24.9164,107410.0
2016-03-01 14:40:00,27.6,27.68,27.6,27.66,44723.0,24.9074,24.9796,24.9074,24.9615,44723.0
2016-03-01 14:50:00,27.66,27.74,27.65,27.72,103246.0,24.9615,25.0337,24.9525,25.0157,103246.0
2016-03-01 15:00:00,27.71,27.75,27.7,27.74,72071.0,25.0067,25.0428,24.9976,25.0337,72071.0
2016-03-01 15:10:00,27.74,27.75,27.7,27.74,75607.0,25.0337,25.0428,24.9976,25.0337,75607.0
2016-03-01 15:20:00,27.74,27.75,27.67,27.67,84087.0,25.0337,25.0428,24.9706,24.9706,84087.0
2016-03-01 15:30:00,27.68,27.68,27.58,27.58,124508.0,24.9796,24.9796,24.8893,24.8893,124508.0
2016-03-01 15:40:00,27.58,27.61,27.55,27.58,208772.0,24.8893,24.9164,24.8623,24.8893,208772.0
2016-03-01 15:50:00,27.58,27.67,27.57,27.66,351433.0,24.8893,24.9706,24.8803,24.9615,351433.0
2016-03-02 09:30:00,27.55,27.9,27.47,27.9,164402.0,24.8623,25.1781,24.7901,25.1781,164402.0
2016-03-02 09:40:00,27.89,27.95,27.81,27.94,94106.0,25.1691,25.2232,25.0969,25.2142,94106.0
2016-03-02 09:50:00,27.94,27.95,27.78,27.91,96568.0,25.2142,25.2232,25.0698,25.1871,96568.0
2016-03-02 10:00:00,27.91,27.93,27.83,27.92,72154.0,25.1871,25.2052,25.1149,25.1962,72154.0
2016-03-02 10:10:00,27.92,27.97,27.86,27.93,131519.0,25.1962,25.2413,25.142,25.2052,131519.0
2016-03-02 10:20:00,27.94,27.96,27.91,27.94,94882.0,25.2142,25.2323,25.1871,25.2142,94882.0
2016-03-02 10:30:00,27.94,27.98,27.8,27.84,214663.0,25.2142,25.2503,25.0879,25.124,214663.0
2016-03-02 10:40:00,27.83,27.85,27.77,27.85,95933.0,25.1149,25.133,25.0608,25.133,95933.0
2016-03-02 10:50:00,27.85,27.93,27.84,27.93,45664.0,25.133,25.2052,25.124,25.2052,45664.0
2016-03-02 11:00:00,27.92,27.98,27.9,27.97,88508.0,25.1962,25.2503,25.1781,25.2413,88508.0
2016-03-02 11:10:00,27.97,28.0,27.92,27.94,98552.0,25.2413,25.2684,25.1962,25.2142,98552.0
2016-03-02 11:20:00,27.93,27.95,27.89,27.9,91700.0,25.2052,25.2232,25.1691,25.1781,91700.0
2016-03-02 11:30:00,27.91,27.96,27.9,27.93,116983.0,25.1871,25.2323,25.1781,25.2052,116983.0
2016-03-02 11:40:00,27.92,28.0,27.89,27.92,124002.0,25.1962,25.2684,25.1691,25.1962,124002.0
2016-03-02 11:50:00,27.91,27.98,27.89,27.9,167861.0,25.1871,25.2503,25.1691,25.1781,167861.0
2016-03-02 12:00:00,27.9,27.9,27.79,27.81,99494.0,25.1781,25.1781,25.0788,25.0969,99494.0
2016-03-02 12:10:00,27.8,27.8,27.67,27.67,127576.0,25.0879,25.0879,24.9706,24.9706,127576.0
2016-03-02 12:20:00,27.67,27.75,27.66,27.73,71026.0,24.9706,25.0428,24.9615,25.0247,71026.0
2016-03-02 12:30:00,27.73,27.83,27.72,27.82,43003.0,25.0247,25.1149,25.0157,25.1059,43003.0
2016-03-02 12:40:00,27.83,27.89,27.82,27.87,67910.0,25.1149,25.1691,25.1059,25.151,67910.0
2016-03-02 12:50:00,27.87,27.93,27.87,27.88,52893.0,25.151,25.2052,25.151,25.1601,52893.0
2016-03-02 13:00:00,27.89,27.9,27.83,27.87,93653.0,25.1691,25.1781,25.1149,25.151,93653.0
2016-03-02 13:10:00,27.88,27.89,27.83,27.83,54111.0,25.1601,25.1691,25.1149,25.1149,54111.0
2016-03-02 13:20:00,27.83,27.92,27.79,27.92,82267.0,25.1149,25.1962,25.0788,25.1962,82267.0
2016-03-02 13:30:00,27.92,27.95,27.89,27.95,72234.0,25.1962,25.2232,25.1691,25.2232,72234.0
2016-03-02 13:40:00,27.95,27.98,27.89,27.89,103138.0,25.2232,25.2503,25.1691,25.1691,103138.0
2016-03-02 13:50:00,27.89,27.94,27.77,27.77,162899.0,25.1691,25.2142,25.0608,25.0608,162899.0
2016-03-02 14:00:00,27.77,27.87,27.76,27.86,95962.0,25.0608,25.151,25.0518,25.142,95962.0
2016-03-02 14:10:00,27.85,27.87,27.82,27.82,65374.0,25.133,25.151,25.1059,25.1059,65374.0
2016-03-02 14:20:00,27.82,27.93,27.82,27.93,68622.0,25.1059,25.2052,25.1059,25.2052,68622.0
2016-03-02 14:30:00,27.92,27.94,27.9,27.91,55863.0,25.1962,25.2142,25.1781,25.1871,55863.0
2016-03-02 14:40:00,27.91,27.97,27.91,27.97,72579.0,25.1871,25.2413,25.1871,25.2413,72579.0
2016-03-02 14:50:00,27.97,27.99,27.95,27.97,62028.0,25.2413,25.2593,25.2232,25.2413,62028.0
2016-03-02 15:00:00,27.97,27.97,27.91,27.91,128409.0,25.2413,25.2413,25.1871,25.1871,128409.0
2016-03-02 15:10:00,27.91,27.98,27.91,27.95,94915.0,25.1871,25.2503,25.1871,25.2232,94915.0
2016-03-02 15:20:00,27.94,27.98,27.93,27.96,86576.0,25.2142,25.2503,25.2052,25.2323,86576.0
2016-03-02 15:30:00,27.95,27.99,27.91,27.98,114153.0,25.2232,25.2593,25.1871,25.2503,114153.0
2016-03-02 15:40:00,27.97,28.0,27.97,27.99,209283.0,25.2413,25.2684,25.2413,25.2593,209283.0
2016-03-02 15:50:00,27.99,28.06,27.98,28.06,441377.0,25.2593,25.3225,25.2503,25.3225,441377.0
2016-03-03 09:30:00,28.08,28.25,28.02,28.21,134365.0,25.3406,25.494,25.2864,25.4579,134365.0
2016-03-03 09:40:00,28.2,28.41,28.2,28.38,112629.0,25.4489,25.6384,25.4489,25.6113,112629.0
2016-03-03 09:50:00,28.38,28.45,28.36,28.42,122937.0,25.6113,25.6745,25.5932,25.6474,122937.0
2016-03-03 10:00:00,28.43,28.62,28.39,28.59,214228.0,25.6564,25.8279,25.6203,25.8008,214228.0
2016-03-03 10:10:00,28.58,28.62,28.41,28.54,176672.0,25.7918,25.8279,25.6384,25.7557,176672.0
2016-03-03 10:20:00,28.55,28.59,28.49,28.53,116584.0,25.7647,25.8008,25.7106,25.7467,116584.0
2016-03-03 10:30:00,28.53,28.6,28.51,28.6,94368.0,25.7467,25.8098,25.7286,25.8098,94368.0
2016-03-03 10:40:00,28.6,28.67,28.58,28.6,110760.0,25.8098,25.873,25.7918,25.8098,110760.0
2016-03-03 10:50:00,28.6,28.62,28.57,28.61,100604.0,25.8098,25.8279,25.7828,25.8189,100604.0
2016-03-03 11:00:00,28.61,28.62,28.54,28.54,131703.0,25.8189,25.8279,25.7557,25.7557,131703.0
2016-03-03 11:10:00,28.54,28.56,28.39,28.4,97219.0,25.7557,25.7737,25.6203,25.6293,97219.0
2016-03-03 11:20:00,28.39,28.39,28.13,28.16,126850.0,25.6203,25.6203,25.3857,25.4128,126850.0
2016-03-03 11:30:00,28.16,28.26,28.15,28.21,73464.0,25.4128,25.503,25.4037,25.4579,73464.0
2016-03-03 11:40:00,28.21,28.31,28.17,28.26,78844.0,25.4579,25.5481,25.4218,25.503,78844.0
2016-03-03 11:50:00,28.27,28.32,28.26,28.28,89221.0,25.512,25.5571,25.503,25.521,89221.0
2016-03-03 12:00:00,28.29,28.31,28.19,28.21,69696.0,25.5301,25.5481,25.4398,25.4579,69696.0
2016-03-03 12:10:00,28.22,28.24,28.15,28.16,72803.0,25.4669,25.4849,25.4037,25.4128,72803.0
2016-03-03 12:20:00,28.16,28.27,28.15,28.27,46528.0,25.4128,25.512,25.4037,25.512,46528.0
2016-03-03 12:30:00,28.27,28.3,28.25,28.28,44398.0,25.512,25.5391,25.494,25.521,44398.0
2016-03-03 12:40:00,28.27,28.32,28.26,28.28,38863.0,25.512,25.5571,25.503,25.521,38863.0
2016-03-03 12:50:00,28.28,28.36,28.28,28.35,40180.0,25.521,25.5932,25.521,25.5842,40180.0
2016-03-03 13:00:00,28.35,28.4,28.31,28.39,46277.0,25.5842,25.6293,25.5481,25.6203,46277.0
2016-03-03 13:10:00,28.4,28.41,28.35,28.38,60121.0,25.6293,25.6384,25.5842,25.6113,60121.0
2016-03-03 13:20:00,28.38,28.41,28.35,28.39,79340.0,25.6113,25.6384,25.5842,25.6203,79340.0
2016-03-03 13:30:00,28.39,28.48,28.39,28.47,42688.0,25.6203,25.7015,25.6203,25.6925,42688.0
2016-03-03 13:40:00,28.48,28.51,28.45,28.5,101029.0,25.7015,25.7286,25.6745,25.7196,101029.0
2016-03-03 13:50:00,28.5,28.5,28.37,28.45,92574.0,25.7196,25.7196,25.6023,25.6745,92574.0
2016-03-03 14:00:00,28.46,28.48,28.39,28.42,93873.0,25.6835,25.7015,25.6203,25.6474,93873.0
2016-03-03 14:10:00,28.41,28.44,28.4,28.41,42917.0,25.6384,25.6654,25.6293,25.6384,42917.0
2016-03-03 14:20:00,28.41,28.47,28.4,28.42,50570.0,25.6384,25.6925,25.6293,25.6474,50570.0
2016-03-03 14:30:00,28.42,28.44,28.39,28.43,36798.0,25.6474,25.6654,25.6203,25.6564,36798.0
2016-03-03 14:40:00,28.43,28.46,28.41,28.45,57693.0,25.6564,25.6835,25.6384,25.6745,57693.0
2016-03-03 14:50:00,28.45,28.47,28.4,28.46,58522.0,25.6745,25.6925,25.6293,25.6835,58522.0
2016-03-03 15:00:00,28.47,28.5,28.46,28.49,101520.0,25.6925,25.7196,25.6835,25.7106,101520.0
2016-03-03 15:10:00,28.49,28.51,28.46,28.48,125205.0,25.7106,25.7286,25.6835,25.7015,125205.0
2016-03-03 15:20:00,28.48,28.52,28.46,28.51,105698.0,25.7015,25.7376,25.6835,25.7286,105698.0
2016-03-03 15:30:00,28.52,28.59,28.5,28.58,180849.0,25.7376,25.8008,25.7196,25.7918,180849.0
2016-03-03 15:40:00,28.58,28.65,28.57,28.64,251555.0,25.7918,25.8549,25.7828,25.8459,251555.0
2016-03-03 15:50:00,28.63,28.65,28.6,28.61,374192.0,25.8369,25.8549,25.8098,25.8189,374192.0
2016-03-04 09:30:00,28.63,28.76,28.52,28.69,150422.0,25.8369,25.9542,25.7376,25.891,150422.0
2016-03-04 09:40:00,28.68,28.72,28.39,28.47,292310.0,25.882,25.9181,25.6203,25.6925,292310.0
2016-03-04 09:50:00,28.45,28.57,28.43,28.45,122997.0,25.6745,25.7828,25.6564,25.6745,122997.0
2016-03-04 10:00:00,28.45,28.6,28.4,28.56,75355.0,25.6745,25.8098,25.6293,25.7737,75355.0
2016-03-04 10:10:00,28.56,28.72,28.54,28.66,137176.0,25.7737,25.9181,25.7557,25.864,137176.0
2016-03-04 10:20:00,28.66,28.69,28.54,28.67,65710.0,25.864,25.891,25.7557,25.873,65710.0
2016-03-04 10:30:00,28.68,28.74,28.63,28.69,56279.0,25.882,25.9362,25.8369,25.891,56279.0
2016-03-04 10:40:00,28.69,28.75,28.63,28.7,72490.0,25.891,25.9452,25.8369,25.9001,72490.0
2016-03-04 10:50:00,28.7,28.76,28.66,28.67,106752.0,25.9001,25.9542,25.864,25.873,106752.0
2016-03-04 11:00:00,28.68,28.74,28.65,28.71,96646.0,25.882,25.9362,25.8549,25.9091,96646.0
2016-03-04 11:10:00,28.7,28.76,28.67,28.75,57710.0,25.9001,25.9542,25.873,25.9452,57710.0
2016-03-04 11:20:00,28.75,28.76,28.61,28.61,95919.0,25.9452,25.9542,25.8189,25.8189,95919.0
2016-03-04 11:30:00,28.61,28.71,28.6,28.64,75074.0,25.8189,25.9091,25.8098,25.8459,75074.0
2016-03-04 11:40:00,28.65,28.66,28.57,28.58,66760.0,25.8549,25.864,25.7828,25.7918,66760.0
2016-03-04 11:50:00,28.58,28.62,28.55,28.6,39808.0,25.7918,25.8279,25.7647,25.8098,39808.0
2016-03-04 12:00:00,28.6,28.62,28.47,28.48,62466.0,25.8098,25.8279,25.6925,25.7015,62466.0
2016-03-04 12:10:00,28.48,28.49,28.4,28.42,37145.0,25.7015,25.7106,25.6293,25.6474,37145.0
2016-03-04 12:20:00,28.42,28.45,28.37,28.39,204488.0,25.6474,25.6745,25.6023,25.6203,204488.0
2016-03-04 12:30:00,28.39,28.41,28.36,28.39,85971.0,25.6203,25.6384,25.5932,25.6203,85971.0
2016-03-04 12:40:00,28.4,28.42,28.37,28.4,259101.0,25.6293,25.6474,25.6023,25.6293,259101.0
2016-03-04 12:50:00,28.4,28.43,28.38,28.41,60712.0,25.6293,25.6564,25.6113,25.6384,60712.0
2016-03-04 13:00:00,28.41,28.43,28.4,28.41,100915.0,25.6384,25.6564,25.6293,25.6384,100915.0
2016-03-04 13:10:00,28.41,28.41,28.38,28.39,76387.0,25.6384,25.6384,25.6113,25.6203,76387.0
2016-03-04 13:20:00,28.4,28.54,28.39,28.54,85894.0,25.6293,25.7557,25.6203,25.7557,85894.0
2016-03-04 13:30:00,28.53,28.55,28.47,28.55,119755.0,25.7467,25.7647,25.6925,25.7647,119755.0
2016-03-04 13:40:00,28.55,28.57,28.52,28.53,95047.0,25.7647,25.7828,25.7376,25.7467,95047.0
2016-03-04 13:50:00,28.53,28.58,28.52,28.57,82865.0,25.7467,25.7918,25.7376,25.7828,82865.0
2016-03-04 14:00:00,28.57,28.63,28.54,28.55,375562.0,25.7828,25.8369,25.7557,25.7647,375562.0
2016-03-04 14:10:00,28.56,28.57,28.47,28.48,96085.0,25.7737,25.7828,25.6925,25.7015,96085.0
2016-03-04 14:20:00,28.48,28.48,28.39,28.42,61915.0,25.7015,25.7015,25.6203,25.6474,61915.0
2016-03-04 14:30:00,28.41,28.45,28.38,28.39,67012.0,25.6384,25.6745,25.6113,25.6203,67012.0
2016-03-04 14:40:00,28.39,28.39,28.32,28.33,113946.0,25.6203,25.6203,25.5571,25.5662,113946.0
2016-03-04 14:50:00,28.33,28.34,28.21,28.26,147812.0,25.5662,25.5752,25.4579,25.503,147812.0
2016-03-04 15:00:00,28.27,28.3,28.21,28.3,152582.0,25.512,25.5391,25.4579,25.5391,152582.0
2016-03-04 15:10:00,28.31,28.34,28.27,28.33,108522.0,25.5481,25.5752,25.512,25.5662,108522.0
2016-03-04 15:20:00,28.33,28.35,28.31,28.32,217618.0,25.5662,25.5842,25.5481,25.5571,217618.0
2016-03-04 15:30:00,28.32,28.38,28.31,28.34,178032.0,25.5571,25.6113,25.5481,25.5752,178032.0
2016-03-04 15:40:00,28.34,28.42,28.31,28.35,328620.0,25.5752,25.6474,25.5481,25.5842,328620.0
2016-03-04 15:50:00,28.35,28.41,28.35,28.39,534315.0,25.5842,25.6384,25.5842,25.6203,534315.0
2016-03-07 09:30:00,28.25,28.3,28.09,28.16,139871.0,25.494,25.5391,25.3496,25.4128,139871.0
2016-03-07 09:40:00,28.16,28.33,28.11,28.14,82565.0,25.4128,25.5662,25.3676,25.3947,82565.0
2016-03-07 09:50:00,28.14,28.16,27.95,28.03,84070.0,25.3947,25.4128,25.2232,25.2954,84070.0
2016-03-07 10:00:00,28.02,28.19,28.0,28.11,142642.0,25.2864,25.4398,25.2684,25.3676,142642.0
2016-03-07 10:10:00,28.11,28.18,28.04,28.18,103618.0,25.3676,25.4308,25.3045,25.4308,103618.0
2016-03-07 10:20:00,28.18,28.25,28.13,28.14,182490.0,25.4308,25.494,25.3857,25.3947,182490.0
2016-03-07 10:30:00,28.14,28.36,28.14,28.36,67229.0,25.3947,25.5932,25.3947,25.5932,67229.0
2016-03-07 10:40:00,28.35,28.43,28.29,28.3,52555.0,25.5842,25.6564,25.5301,25.5391,52555.0
2016-03-07 10:50:00,28.3,28.32,28.25,28.28,79066.0,25.5391,25.5571,25.494,25.521,79066.0
2016-03-07 11:00:00,28.27,28.29,28.23,28.24,37670.0,25.512,25.5301,25.4759,25.4849,37670.0
2016-03-07 11:10:00,28.24,28.28,28.11,28.12,65106.0,25.4849,25.521,25.3676,25.3767,65106.0
2016-03-07 11:20:00,28.12,28.18,28.1,28.1,88884.0,25.3767,25.4308,25.3586,25.3586,88884.0
2016-03-07 11:30:00,28.11,28.31,28.1,28.29,49359.0,25.3676,25.5481,25.3586,25.5301,49359.0
2016-03-07 11:40:00,28.3,28.38,28.29,28.35,41858.0,25.5391,25.6113,25.5301,25.5842,41858.0
2016-03-07 11:50:00,28.34,28.36,28.26,28.3,47601.0,25.5752,25.5932,25.503,25.5391,47601.0
2016-03-07 12:00:00,28.31,28.36,28.3,28.34,31311.0,25.5481,25.5932,25.5391,25.5752,31311.0
2016-03-07 12:10:00,28.34,28.34,28.24,28.25,210841.0,25.5752,25.5752,25.4849,25.494,210841.0
2016-03-07 12:20:00,28.25,28.32,28.25,28.3,47069.0,25.494,25.5571,25.494,25.5391,47069.0
2016-03-07 12:30:00,28.3,28.32,28.29,28.3,27913.0,25.5391,25.5571,25.5301,25.5391,27913.0
2016-03-07 12:40:00,28.3,28.31,28.21,28.23,46917.0,25.5391,25.5481,25.4579,25.4759,46917.0
2016-03-07 12:50:00,28.23,28.28,28.22,28.24,78675.0,25.4759,25.521,25.4669,25.4849,78675.0
2016-03-07 13:00:00,28.24,28.27,28.21,28.27,34715.0,25.4849,25.512,25.4579,25.512,34715.0
2016-03-07 13:10:00,28.27,28.36,28.27,28.32,67644.0,25.512,25.5932,25.512,25.5571,67644.0
2016-03-07 13:20:00,28.32,28.36,28.29,28.33,60501.0,25.5571,25.5932,25.5301,25.5662,60501.0
2016-03-07 13:30:00,28.33,28.33,28.25,28.27,52059.0,25.5662,25.5662,25.494,25.512,52059.0
2016-03-07 13:40:00,28.27,28.3,28.23,28.3,52492.0,25.512,25.5391,25.4759,25.5391,52492.0
2016-03-07 13:50:00,28.3,28.36,28.3,28.34,49087.0,25.5391,25.5932,25.5391,25.5752,49087.0
2016-03-07 14:00:00,28.33,28.35,28.29,28.34,84400.0,25.5662,25.5842,25.5301,25.5752,84400.0
2016-03-07 14:10:00,28.34,28.35,28.26,28.26,80170.0,25.5752,25.5842,25.503,25.503,80170.0
2016-03-07 14:20:00,28.25,28.26,28.14,28.17,59272.0,25.494,25.503,25.3947,25.4218,59272.0
2016-03-07 14:30:00,28.16,28.16,28.05,28.07,68764.0,25.4128,25.4128,25.3135,25.3315,68764.0
2016-03-07 14:40:00,28.08,28.15,28.03,28.13,71781.0,25.3406,25.4037,25.2954,25.3857,71781.0
2016-03-07 14:50:00,28.12,28.13,28.09,28.13,31238.0,25.3767,25.3857,25.3496,25.3857,31238.0
2016-03-07 15:00:00,28.12,28.15,28.06,28.14,99102.0,25.3767,25.4037,25.3225,25.3947,99102.0
2016-03-07 15:10:00,28.14,28.18,28.11,28.13,95172.0,25.3947,25.4308,25.3676,25.3857,95172.0
2016-03-07 15:20:00,28.12,28.16,28.09,28.13,112127.0,25.3767,25.4128,25.3496,25.3857,112127.0
2016-03-07 15:30:00,28.13,28.19,28.12,28.17,155938.0,25.3857,25.4398,25.3767,25.4218,155938.0
2016-03-07 15:40:00,28.17,28.18,28.09,28.09,200463.0,25.4218,25.4308,25.3496,25.3496,200463.0
2016-03-07 15:50:00,28.1,28.16,28.09,28.13,698346.0,25.3586,25.4128,25.3496,25.3857,698346.0
2016-03-08 09:30:00,28.06,28.22,27.92,27.93,110643.0,25.3225,25.4669,25.1962,25.2052,110643.0
2016-03-08 09:40:00,27.93,28.03,27.81,27.99,89935.0,25.2052,25.2954,25.0969,25.2593,89935.0
2016-03-08 09:50:00,27.99,28.05,27.96,28.02,59868.0,25.2593,25.3135,25.2323,25.2864,59868.0
2016-03-08 10:00:00,28.01,28.03,27.88,27.94,78138.0,25.2774,25.2954,25.1601,25.2142,78138.0
2016-03-08 10:10:00,27.94,28.03,27.66,27.66,111003.0,25.2142,25.2954,24.9615,24.9615,111003.0
2016-03-08 10:20:00,27.66,27.76,27.59,27.63,150712.0,24.9615,25.0518,24.8984,24.9345,150712.0
2016-03-08 10:30:00,27.62,27.71,27.56,27.6,203454.0,24.9254,25.0067,24.8713,24.9074,203454.0
2016-03-08 10:40:00,27.58,27.62,27.44,27.52,137986.0,24.8893,24.9254,24.763,24.8352,137986.0
2016-03-08 10:50:00,27.52,27.63,27.45,27.49,72105.0,24.8352,24.9345,24.772,24.8081,72105.0
2016-03-08 11:00:00,27.49,27.63,27.46,27.59,82887.0,24.8081,24.9345,24.781,24.8984,82887.0
2016-03-08 11:10:00,27.59,27.59,27.48,27.5,83674.0,24.8984,24.8984,24.7991,24.8171,83674.0
2016-03-08 11:20:00,27.5,27.51,27.4,27.49,92096.0,24.8171,24.8262,24.7269,24.8081,92096.0
2016-03-08 11:30:00,27.49,27.56,27.47,27.47,63966.0,24.8081,24.8713,24.7901,24.7901,63966.0
2016-03-08 11:40:00,27.47,27.53,27.41,27.49,79606.0,24.7901,24.8442,24.7359,24.8081,79606.0
2016-03-08 11:50:00,27.49,27.61,27.48,27.57,48596.0,24.8081,24.9164,24.7991,24.8803,48596.0
2016-03-08 12:00:00,27.57,27.68,27.54,27.67,66222.0,24.8803,24.9796,24.8532,24.9706,66222.0
2016-03-08 12:10:00,27.67,27.82,27.67,27.81,53904.0,24.9706,25.1059,24.9706,25.0969,53904.0
2016-03-08 12:20:00,27.82,27.88,27.8,27.88,56494.0,25.1059,25.1601,25.0879,25.1601,56494.0
2016-03-08 12:30:00,27.88,27.92,27.8,27.82,106388.0,25.1601,25.1962,25.0879,25.1059,106388.0
2016-03-08 12:40:00,27.81,27.9,27.8,27.87,65008.0,25.0969,25.1781,25.0879,25.151,65008.0
2016-03-08 12:50:00,27.86,27.93,27.84,27.92,99247.0,25.142,25.2052,25.124,25.1962,99247.0
2016-03-08 13:00:00,27.93,27.95,27.9,27.9,53400.0,25.2052,25.2232,25.1781,25.1781,53400.0
2016-03-08 13:10:00,27.9,27.96,27.84,27.89,78400.0,25.1781,25.2323,25.124,25.1691,78400.0
2016-03-08 13:20:00,27.89,27.95,27.89,27.92,39820.0,25.1691,25.2232,25.1691,25.1962,39820.0
2016-03-08 13:30:00,27.93,27.97,27.9,27.96,54642.0,25.2052,25.2413,25.1781,25.2323,54642.0
2016-03-08 13:40:00,27.96,27.96,27.9,27.91,32936.0,25.2323,25.2323,25.1781,25.1871,32936.0
2016-03-08 13:50:00,27.92,27.92,27.87,27.88,34250.0,25.1962,25.1962,25.151,25.1601,34250.0
2016-03-08 14:00:00,27.88,27.94,27.85,27.91,60266.0,25.1601,25.2142,25.133,25.1871,60266.0
2016-03-08 14:10:00,27.9,27.92,27.86,27.89,40230.0,25.1781,25.1962,25.142,25.1691,40230.0
2016-03-08 14:20:00,27.88,27.9,27.82,27.85,72808.0,25.1601,25.1781,25.1059,25.133,72808.0
2016-03-08 14:30:00,27.85,27.86,27.76,27.77,52396.0,25.133,25.142,25.0518,25.0608,52396.0
2016-03-08 14:40:00,27.78,27.81,27.73,27.74,73433.0,25.0698,25.0969,25.0247,25.0337,73433.0
2016-03-08 14:50:00,27.75,27.82,27.72,27.79,56268.0,25.0428,25.1059,25.0157,25.0788,56268.0
2016-03-08 15:00:00,27.78,27.8,27.72,27.72,43050.0,25.0698,25.0879,25.0157,25.0157,43050.0
2016-03-08 15:10:00,27.72,27.76,27.68,27.69,115074.0,25.0157,25.0518,24.9796,24.9886,115074.0
2016-03-08 15:20:00,27.69,27.78,27.66,27.66,83542.0,24.9886,25.0698,24.9615,24.9615,83542.0
2016-03-08 15:30:00,27.66,27.69,27.62,27.62,159880.0,24.9615,24.9886,24.9254,24.9254,159880.0
2016-03-08 15:40:00,27.63,27.69,27.61,27.67,175157.0,24.9345,24.9886,24.9164,24.9706,175157.0
2016-03-08 15:50:00,27.67,27.7,27.62,27.68,548432.0,24.9706,24.9976,24.9254,24.9796,548432.0
2016-03-09 09:30:00,27.91,27.95,27.66,27.74,129337.0,25.1871,25.2232,24.9615,25.0337,129337.0
2016-03-09 09:40:00,27.73,27.77,27.65,27.7,46781.0,25.0247,25.0608,24.9525,24.9976,46781.0
2016-03-09 09:50:00,27.7,27.82,27.61,27.75,99600.0,24.9976,25.1059,24.9164,25.0428,99600.0
2016-03-09 10:00:00,27.75,27.79,27.65,27.65,37103.0,25.0428,25.0788,24.9525,24.9525,37103.0
2016-03-09 10:10:00,27.65,27.71,27.6,27.61,37848.0,24.9525,25.0067,24.9074,24.9164,37848.0
2016-03-09 10:20:00,27.62,27.7,27.6,27.61,28709.0,24.9254,24.9976,24.9074,24.9164,28709.0
2016-03-09 10:30:00,27.61,27.76,27.6,27.76,93451.0,24.9164,25.0518,24.9074,25.0518,93451.0
2016-03-09 10:40:00,27.76,27.77,27.67,27.67,43103.0,25.0518,25.0608,24.9706,24.9706,43103.0
2016-03-09 10:50:00,27.66,27.66,27.53,27.63,64854.0,24.9615,24.9615,24.8442,24.9345,64854.0
2016-03-09 11:00:00,27.62,27.65,27.54,27.56,56501.0,24.9254,24.9525,24.8532,24.8713,56501.0
2016-03-09 11:10:00,27.57,27.76,27.57,27.69,53171.0,24.8803,25.0518,24.8803,24.9886,53171.0
2016-03-09 11:20:00,27.69,27.78,27.66,27.73,22591.0,24.9886,25.0698,24.9615,25.0247,22591.0
2016-03-09 11:30:00,27.74,27.8,27.73,27.79,25347.0,25.0337,25.0879,25.0247,25.0788,25347.0
2016-03-09 11:40:00,27.79,27.81,27.73,27.81,30413.0,25.0788,25.0969,25.0247,25.0969,30413.0
2016-03-09 11:50:00,27.81,27.96,27.81,27.95,75494.0,25.0969,25.2323,25.0969,25.2232,75494.0
2016-03-09 12:00:00,27.94,27.97,27.91,27.95,81716.0,25.2142,25.2413,25.1871,25.2232,81716.0
2016-03-09 12:10:00,27.96,27.98,27.91,27.93,33020.0,25.2323,25.2503,25.1871,25.2052,33020.0
2016-03-09 12:20:00,27.94,27.98,27.92,27.96,56865.0,25.2142,25.2503,25.1962,25.2323,56865.0
2016-03-09 12:30:00,27.96,28.0,27.95,27.97,25625.0,25.2323,25.2684,25.2232,25.2413,25625.0
2016-03-09 12:40:00,27.98,27.98,27.85,27.85,30763.0,25.2503,25.2503,25.133,25.133,30763.0
2016-03-09 12:50:00,27.85,27.92,27.85,27.91,32803.0,25.133,25.1962,25.133,25.1871,32803.0
2016-03-09 13:00:00,27.9,27.94,27.9,27.9,35205.0,25.1781,25.2142,25.1781,25.1781,35205.0
2016-03-09 13:10:00,27.9,27.96,27.9,27.93,25204.0,25.1781,25.2323,25.1781,25.2052,25204.0
2016-03-09 13:20:00,27.94,28.03,27.92,28.01,74612.0,25.2142,25.2954,25.1962,25.2774,74612.0
2016-03-09 13:30:00,28.02,28.11,28.02,28.05,75137.0,25.2864,25.3676,25.2864,25.3135,75137.0
2016-03-09 13:40:00,28.04,28.16,28.04,28.15,39975.0,25.3045,25.4128,25.3045,25.4037,39975.0
2016-03-09 13:50:00,28.15,28.22,28.14,28.2,57372.0,25.4037,25.4669,25.3947,25.4489,57372.0
2016-03-09 14:00:00,28.19,28.2,28.15,28.16,57247.0,25.4398,25.4489,25.4037,25.4128,57247.0
2016-03-09 14:10:00,28.16,28.16,28.13,28.14,60100.0,25.4128,25.4128,25.3857,25.3947,60100.0
2016-03-09 14:20:00,28.14,28.15,28.09,28.11,75856.0,25.3947,25.4037,25.3496,25.3676,75856.0
2016-03-09 14:30:00,28.1,28.12,28.06,28.1,57858.0,25.3586,25.3767,25.3225,25.3586,57858.0
2016-03-09 14:40:00,28.1,28.14,28.09,28.13,42869.0,25.3586,25.3947,25.3496,25.3857,42869.0
2016-03-09 14:50:00,28.13,28.16,28.09,28.11,71544.0,25.3857,25.4128,25.3496,25.3676,71544.0
2016-03-09 15:00:00,28.11,28.12,28.01,28.03,51517.0,25.3676,25.3767,25.2774,25.2954,51517.0
2016-03-09 15:10:00,28.03,28.04,27.99,28.01,58442.0,25.2954,25.3045,25.2593,25.2774,58442.0
2016-03-09 15:20:00,28.02,28.02,27.97,27.99,71093.0,25.2864,25.2864,25.2413,25.2593,71093.0
2016-03-09 15:30:00,27.99,28.04,27.97,28.0,104698.0,25.2593,25.3045,25.2413,25.2684,104698.0
2016-03-09 15:40:00,28.0,28.04,27.98,28.01,163350.0,25.2684,25.3045,25.2503,25.2774,163350.0
2016-03-09 15:50:00,28.01,28.05,27.97,28.04,252606.0,25.2774,25.3135,25.2413,25.3045,252606.0
2016-03-10 09:30:00,28.23,28.49,28.18,28.41,71480.0,25.4759,25.7106,25.4308,25.6384,71480.0
2016-03-10 09:40:00,28.4,28.41,28.25,28.37,51873.0,25.6293,25.6384,25.494,25.6023,51873.0
2016-03-10 09:50:00,28.38,28.57,28.35,28.54,110196.0,25.6113,25.7828,25.5842,25.7557,110196.0
2016-03-10 10:00:00,28.55,28.61,28.4,28.41,115810.0,25.7647,25.8189,25.6293,25.6384,115810.0
2016-03-10 10:10:00,28.4,28.46,28.3,28.36,41938.0,25.6293,25.6835,25.5391,25.5932,41938.0
2016-03-10 10:20:00,28.35,28.39,28.29,28.33,40141.0,25.5842,25.6203,25.5301,25.5662,40141.0
2016-03-10 10:30:00,28.33,28.33,28.13,28.18,161420.0,25.5662,25.5662,25.3857,25.4308,161420.0
2016-03-10 10:40:00,28.18,28.3,28.16,28.27,82078.0,25.4308,25.5391,25.4128,25.512,82078.0
2016-03-10 10:50:00,28.27,28.34,28.16,28.18,113604.0,25.512,25.5752,25.4128,25.4308,113604.0
2016-03-10 11:00:00,28.18,28.18,28.08,28.12,80711.0,25.4308,25.4308,25.3406,25.3767,80711.0
2016-03-10 11:10:00,28.12,28.16,28.08,28.12,87986.0,25.3767,25.4128,25.3406,25.3767,87986.0
2016-03-10 11:20:00,28.12,28.13,27.9,27.92,156426.0,25.3767,25.3857,25.1781,25.1962,156426.0
2016-03-10 11:30:00,27.91,27.95,27.87,27.91,90532.0,25.1871,25.2232,25.151,25.1871,90532.0
2016-03-10 11:40:00,27.92,28.1,27.91,28.02,86413.0,25.1962,25.3586,25.1871,25.2864,86413.0
2016-03-10 11:50:00,28.02,28.02,27.92,27.94,31701.0,25.2864,25.2864,25.1962,25.2142,31701.0
2016-03-10 12:00:00,27.93,28.02,27.92,27.95,20538.0,25.2052,25.2864,25.1962,25.2232,20538.0
2016-03-10 12:10:00,27.95,28.0,27.92,28.0,21018.0,25.2232,25.2684,25.1962,25.2684,21018.0
2016-03-10 12:20:00,28.01,28.02,27.87,27.9,21954.0,25.2774,25.2864,25.151,25.1781,21954.0
2016-03-10 12:30:00,27.91,27.91,27.72,27.74,59122.0,25.1871,25.1871,25.0157,25.0337,59122.0
2016-03-10 12:40:00,27.73,27.74,27.64,27.69,34894.0,25.0247,25.0337,24.9435,24.9886,34894.0
2016-03-10 12:50:00,27.69,27.79,27.69,27.76,64498.0,24.9886,25.0788,24.9886,25.0518,64498.0
2016-03-10 13:00:00,27.77,27.8,27.64,27.65,29627.0,25.0608,25.0879,24.9435,24.9525,29627.0
2016-03-10 13:10:00,27.64,27.72,27.58,27.72,33965.0,24.9435,25.0157,24.8893,25.0157,33965.0
2016-03-10 13:20:00,27.72,27.73,27.61,27.63,66629.0,25.0157,25.0247,24.9164,24.9345,66629.0
2016-03-10 13:30:00,27.64,27.76,27.64,27.74,37108.0,24.9435,25.0518,24.9435,25.0337,37108.0
2016-03-10 13:40:00,27.74,27.74,27.66,27.69,38433.0,25.0337,25.0337,24.9615,24.9886,38433.0
2016-03-10 13:50:00,27.69,27.78,27.68,27.74,45435.0,24.9886,25.0698,24.9796,25.0337,45435.0
2016-03-10 14:00:00,27.73,27.76,27.66,27.66,36528.0,25.0247,25.0518,24.9615,24.9615,36528.0
2016-03-10 14:10:00,27.65,27.72,27.61,27.71,32560.0,24.9525,25.0157,24.9164,25.0067,32560.0
2016-03-10 14:20:00,27.72,27.83,27.69,27.81,51723.0,25.0157,25.1149,24.9886,25.0969,51723.0
2016-03-10 14:30:00,27.81,27.88,27.79,27.82,32120.0,25.0969,25.1601,25.0788,25.1059,32120.0
2016-03-10 14:40:00,27.82,28.01,27.82,28.0,183052.0,25.1059,25.2774,25.1059,25.2684,183052.0
2016-03-10 14:50:00,27.99,28.01,27.94,27.96,54629.0,25.2593,25.2774,25.2142,25.2323,54629.0
2016-03-10 15:00:00,27.97,28.0,27.92,27.96,82706.0,25.2413,25.2684,25.1962,25.2323,82706.0
2016-03-10 15:10:00,27.96,28.07,27.94,28.05,149752.0,25.2323,25.3315,25.2142,25.3135,149752.0
2016-03-10 15:20:00,28.05,28.16,27.98,28.13,112031.0,25.3135,25.4128,25.2503,25.3857,112031.0
2016-03-10 15:30:00,28.13,28.16,28.08,28.08,161580.0,25.3857,25.4128,25.3406,25.3406,161580.0
2016-03-10 15:40:00,28.08,28.1,28.02,28.03,147062.0,25.3406,25.3586,25.2864,25.2954,147062.0
2016-03-10 15:50:00,28.01,28.12,28.01,28.12,402945.0,25.2774,25.3767,25.2774,25.3767,402945.0
2016-03-11 09:30:00,28.4,28.42,28.31,28.42,80971.0,25.6293,25.6474,25.5481,25.6474,80971.0
2016-03-11 09:40:00,28.42,28.8,28.33,28.8,273728.0,25.6474,25.9903,25.5662,25.9903,273728.0
2016-03-11 09:50:00,28.8,28.91,28.63,28.75,304701.0,25.9903,26.0896,25.8369,25.9452,304701.0
2016-03-11 10:00:00,28.76,28.9,28.68,28.82,162668.0,25.9542,26.0806,25.882,26.0084,162668.0
2016-03-11 10:10:00,28.83,29.07,28.83,29.05,189017.0,26.0174,26.234,26.0174,26.2159,189017.0
2016-03-11 10:20:00,29.05,29.09,28.93,28.98,156641.0,26.2159,26.252,26.1076,26.1528,156641.0
2016-03-11 10:30:00,28.99,29.16,28.99,29.12,141567.0,26.1618,26.3152,26.1618,26.2791,141567.0
2016-03-11 10:40:00,29.11,29.18,29.1,29.17,114099.0,26.2701,26.3332,26.261,26.3242,114099.0
2016-03-11 10:50:00,29.17,29.17,29.07,29.16,111761.0,26.3242,26.3242,26.234,26.3152,111761.0
2016-03-11 11:00:00,29.16,29.27,29.14,29.25,206267.0,26.3152,26.4145,26.2971,26.3964,206267.0
2016-03-11 11:10:00,29.25,29.31,29.16,29.22,144596.0,26.3964,26.4506,26.3152,26.3693,144596.0
2016-03-11 11:20:00,29.21,29.22,29.13,29.18,179285.0,26.3603,26.3693,26.2881,26.3332,179285.0
2016-03-11 11:30:00,29.18,29.3,29.18,29.29,123522.0,26.3332,26.4415,26.3332,26.4325,123522.0
2016-03-11 11:40:00,29.29,29.32,29.23,29.25,127076.0,26.4325,26.4596,26.3784,26.3964,127076.0
2016-03-11 11:50:00,29.26,29.31,29.22,29.22,109736.0,26.4054,26.4506,26.3693,26.3693,109736.0
2016-03-11 12:00:00,29.23,29.23,29.09,29.16,98787.0,26.3784,26.3784,26.252,26.3152,98787.0
2016-03-11 12:10:00,29.17,29.2,29.13,29.2,65426.0,26.3242,26.3513,26.2881,26.3513,65426.0
2016-03-11 12:20:00,29.2,29.33,29.19,29.32,158483.0,26.3513,26.4686,26.3423,26.4596,158483.0
2016-03-11 12:30:00,29.32,29.39,29.28,29.33,252752.0,26.4596,26.5228,26.4235,26.4686,252752.0
2016-03-11 12:40:00,29.33,29.43,29.31,29.37,169121.0,26.4686,26.5589,26.4506,26.5047,169121.0
2016-03-11 12:50:00,29.37,29.43,29.32,29.38,144096.0,26.5047,26.5589,26.4596,26.5137,144096.0
2016-03-11 13:00:00,29.38,29.38,29.26,29.31,174700.0,26.5137,26.5137,26.4054,26.4506,174700.0
2016-03-11 13:10:00,29.31,29.35,29.29,29.33,87651.0,26.4506,26.4867,26.4325,26.4686,87651.0
2016-03-11 13:20:00,29.33,29.4,29.31,29.38,113134.0,26.4686,26.5318,26.4506,26.5137,113134.0
2016-03-11 13:30:00,29.38,29.45,29.37,29.43,104622.0,26.5137,26.5769,26.5047,26.5589,104622.0
2016-03-11 13:40:00,29.43,29.49,29.41,29.46,180428.0,26.5589,26.613,26.5408,26.5859,180428.0
2016-03-11 13:50:00,29.45,29.51,29.44,29.5,83682.0,26.5769,26.631,26.5679,26.622,83682.0
2016-03-11 14:00:00,29.49,29.52,29.45,29.46,194401.0,26.613,26.6401,26.5769,26.5859,194401.0
2016-03-11 14:10:00,29.47,29.48,29.39,29.41,198701.0,26.595,26.604,26.5228,26.5408,198701.0
2016-03-11 14:20:00,29.4,29.46,29.39,29.39,506872.0,26.5318,26.5859,26.5228,26.5228,506872.0
2016-03-11 14:30:00,29.4,29.4,29.32,29.32,172928.0,26.5318,26.5318,26.4596,26.4596,172928.0
2016-03-11 14:40:00,29.33,29.38,29.31,29.37,153367.0,26.4686,26.5137,26.4506,26.5047,153367.0
2016-03-11 14:50:00,29.37,29.38,29.31,29.33,123334.0,26.5047,26.5137,26.4506,26.4686,123334.0
2016-03-11 15:00:00,29.33,29.39,29.31,29.39,121633.0,26.4686,26.5228,26.4506,26.5228,121633.0
2016-03-11 15:10:00,29.39,29.46,29.38,29.41,164046.0,26.5228,26.5859,26.5137,26.5408,164046.0
2016-03-11 15:20:00,29.42,29.51,29.41,29.47,220019.0,26.5498,26.631,26.5408,26.595,220019.0
2016-03-11 15:30:00,29.46,29.46,29.43,29.46,235998.0,26.5859,26.5859,26.5589,26.5859,235998.0
2016-03-11 15:40:00,29.46,29.58,29.45,29.57,334412.0,26.5859,26.6942,26.5769,26.6852,334412.0
2016-03-11 15:50:00,29.57,29.65,29.55,29.55,882456.0,26.6852,26.7574,26.6671,26.6671,882456.0
2016-03-14 09:30:00,29.3,29.63,29.17,29.39,152620.0,26.4415,26.7393,26.3242,26.5228,152620.0
2016-03-14 09:40:00,29.39,29.44,29.16,29.19,91598.0,26.5228,26.5679,26.3152,26.3423,91598.0
2016-03-14 09:50:00,29.19,29.27,29.17,29.2,64134.0,26.3423,26.4145,26.3242,26.3513,64134.0
2016-03-14 10:00:00,29.2,29.2,29.11,29.13,61923.0,26.3513,26.3513,26.2701,26.2881,61923.0
2016-03-14 10:10:00,29.12,29.31,29.12,29.3,92155.0,26.2791,26.4506,26.2791,26.4415,92155.0
2016-03-14 10:20:00,29.31,29.32,29.16,29.21,123023.0,26.4506,26.4596,26.3152,26.3603,123023.0
2016-03-14 10:30:00,29.21,29.29,29.17,29.18,123828.0,26.3603,26.4325,26.3242,26.3332,123828.0
2016-03-14 10:40:00,29.18,29.28,29.17,29.24,57843.0,26.3332,26.4235,26.3242,26.3874,57843.0
2016-03-14 10:50:00,29.23,29.26,29.18,29.21,94228.0,26.3784,26.4054,26.3332,26.3603,94228.0
2016-03-14 11:00:00,29.2,29.23,29.14,29.15,76972.0,26.3513,26.3784,26.2971,26.3062,76972.0
2016-03-14 11:10:00,29.15,29.23,29.14,29.23,44601.0,26.3062,26.3784,26.2971,26.3784,44601.0
2016-03-14 11:20:00,29.23,29.25,29.13,29.14,72363.0,26.3784,26.3964,26.2881,26.2971,72363.0
2016-03-14 11:30:00,29.14,29.17,29.11,29.13,44050.0,26.2971,26.3242,26.2701,26.2881,44050.0
2016-03-14 11:40:00,29.13,29.16,29.1,29.12,44418.0,26.2881,26.3152,26.261,26.2791,44418.0
2016-03-14 11:50:00,29.12,29.17,29.08,29.09,54296.0,26.2791,26.3242,26.243,26.252,54296.0
2016-03-14 12:00:00,29.09,29.12,29.03,29.1,123984.0,26.252,26.2791,26.1979,26.261,123984.0
2016-03-14 12:10:00,29.1,29.18,29.09,29.18,84497.0,26.261,26.3332,26.252,26.3332,84497.0
2016-03-14 12:20:00,29.17,29.17,29.08,29.09,27492.0,26.3242,26.3242,26.243,26.252,27492.0
2016-03-14 12:30:00,29.09,29.15,29.08,29.13,42805.0,26.252,26.3062,26.243,26.2881,42805.0
2016-03-14 12:40:00,29.13,29.21,29.13,29.18,67454.0,26.2881,26.3603,26.2881,26.3332,67454.0
2016-03-14 12:50:00,29.17,29.24,29.16,29.24,39634.0,26.3242,26.3874,26.3152,26.3874,39634.0
2016-03-14 13:00:00,29.24,29.33,29.23,29.32,88752.0,26.3874,26.4686,26.3784,26.4596,88752.0
2016-03-14 13:10:00,29.31,29.32,29.22,29.26,70611.0,26.4506,26.4596,26.3693,26.4054,70611.0
2016-03-14 13:20:00,29.26,29.3,29.25,29.3,73646.0,26.4054,26.4415,26.3964,26.4415,73646.0
2016-03-14 13:30:00,29.3,29.37,29.29,29.37,77194.0,26.4415,26.5047,26.4325,26.5047,77194.0
2016-03-14 13:40:00,29.37,29.4,29.35,29.37,84726.0,26.5047,26.5318,26.4867,26.5047,84726.0
2016-03-14 13:50:00,29.36,29.38,29.35,29.36,39931.0,26.4957,26.5137,26.4867,26.4957,39931.0
2016-03-14 14:00:00,29.36,29.36,29.31,29.33,56861.0,26.4957,26.4957,26.4506,26.4686,56861.0
2016-03-14 14:10:00,29.32,29.35,29.29,29.3,60163.0,26.4596,26.4867,26.4325,26.4415,60163.0
2016-03-14 14:20:00,29.3,29.32,29.27,29.3,96138.0,26.4415,26.4596,26.4145,26.4415,96138.0
2016-03-14 14:30:00,29.3,29.41,29.3,29.39,98920.0,26.4415,26.5408,26.4415,26.5228,98920.0
2016-03-14 14:40:00,29.4,29.47,29.39,29.46,70442.0,26.5318,26.595,26.5228,26.5859,70442.0
2016-03-14 14:50:00,29.46,29.47,29.37,29.41,73242.0,26.5859,26.595,26.5047,26.5408,73242.0
2016-03-14 15:00:00,29.41,29.41,29.38,29.38,34150.0,26.5408,26.5408,26.5137,26.5137,34150.0
2016-03-14 15:10:00,29.39,29.39,29.34,29.37,109725.0,26.5228,26.5228,26.4776,26.5047,109725.0
2016-03-14 15:20:00,29.38,29.47,29.38,29.47,104960.0,26.5137,26.595,26.5137,26.595,104960.0
2016-03-14 15:30:00,29.46,29.47,29.37,29.42,86528.0,26.5859,26.595,26.5047,26.5498,86528.0
2016-03-14 15:40:00,29.42,29.49,29.42,29.49,207148.0,26.5498,26.613,26.5498,26.613,207148.0
2016-03-14 15:50:00,29.49,29.51,29.46,29.49,505516.0,26.613,26.631,26.5859,26.613,505516.0
2016-03-15 09:30:00,29.2,29.29,29.12,29.14,168787.0,26.3513,26.4325,26.2791,26.2971,168787.0
2016-03-15 09:40:00,29.15,29.21,29.12,29.18,84263.0,26.3062,26.3603,26.2791,26.3332,84263.0
2016-03-15 09:50:00,29.18,29.22,29.15,29.2,71104.0,26.3332,26.3693,26.3062,26.3513,71104.0
2016-03-15 10:00:00,29.2,29.23,29.11,29.23,97893.0,26.3513,26.3784,26.2701,26.3784,97893.0
2016-03-15 10:10:00,29.23,29.31,29.21,29.29,59287.0,26.3784,26.4506,26.3603,26.4325,59287.0
2016-03-15 10:20:00,29.28,29.43,29.26,29.42,134265.0,26.4235,26.5589,26.4054,26.5498,134265.0
2016-03-15 10:30:00,29.42,29.53,29.42,29.48,199451.0,26.5498,26.6491,26.5498,26.604,199451.0
2016-03-15 10:40:00,29.47,29.51,29.43,29.49,242186.0,26.595,26.631,26.5589,26.613,242186.0
2016-03-15 10:50:00,29.49,29.53,29.47,29.51,305449.0,26.613,26.6491,26.595,26.631,305449.0
2016-03-15 11:00:00,29.51,29.53,29.45,29.52,307921.0,26.631,26.6491,26.5769,26.6401,307921.0
2016-03-15 11:10:00,29.51,29.53,29.44,29.46,162199.0,26.631,26.6491,26.5679,26.5859,162199.0
2016-03-15 11:20:00,29.46,29.52,29.44,29.52,106714.0,26.5859,26.6401,26.5679,26.6401,106714.0
2016-03-15 11:30:00,29.52,29.56,29.5,29.54,206390.0,26.6401,26.6762,26.622,26.6581,206390.0
2016-03-15 11:40:00,29.54,29.54,29.39,29.4,142144.0,26.6581,26.6581,26.5228,26.5318,142144.0
2016-03-15 11:50:00,29.39,29.46,29.37,29.45,112566.0,26.5228,26.5859,26.5047,26.5769,112566.0
2016-03-15 12:00:00,29.45,29.51,29.45,29.51,216210.0,26.5769,26.631,26.5769,26.631,216210.0
2016-03-15 12:10:00,29.5,29.52,29.47,29.49,103413.0,26.622,26.6401,26.595,26.613,103413.0
2016-03-15 12:20:00,29.49,29.52,29.48,29.52,41080.0,26.613,26.6401,26.604,26.6401,41080.0
2016-03-15 12:30:00,29.51,29.53,29.49,29.5,45005.0,26.631,26.6491,26.613,26.622,45005.0
2016-03-15 12:40:00,29.5,29.51,29.48,29.51,59278.0,26.622,26.631,26.604,26.631,59278.0
2016-03-15 12:50:00,29.5,29.53,29.49,29.52,104615.0,26.622,26.6491,26.613,26.6401,104615.0
2016-03-15 13:00:00,29.52,29.54,29.5,29.52,37718.0,26.6401,26.6581,26.622,26.6401,37718.0
2016-03-15 13:10:00,29.53,29.53,29.43,29.46,35221.0,26.6491,26.6491,26.5589,26.5859,35221.0
2016-03-15 13:20:00,29.46,29.47,29.36,29.37,66602.0,26.5859,26.595,26.4957,26.5047,66602.0
2016-03-15 13:30:00,29.37,29.42,29.33,29.34,55759.0,26.5047,26.5498,26.4686,26.4776,55759.0
2016-03-15 13:40:00,29.33,29.35,29.28,29.28,34707.0,26.4686,26.4867,26.4235,26.4235,34707.0
2016-03-15 13:50:00,29.28,29.41,29.28,29.41,61947.0,26.4235,26.5408,26.4235,26.5408,61947.0
2016-03-15 14:00:00,29.41,29.43,29.3,29.31,33991.0,26.5408,26.5589,26.4415,26.4506,33991.0
2016-03-15 14:10:00,29.3,29.35,29.29,29.33,61503.0,26.4415,26.4867,26.4325,26.4686,61503.0
2016-03-15 14:20:00,29.33,29.34,29.27,29.27,51700.0,26.4686,26.4776,26.4145,26.4145,51700.0
2016-03-15 14:30:00,29.27,29.29,29.25,29.27,40715.0,26.4145,26.4325,26.3964,26.4145,40715.0
2016-03-15 14:40:00,29.28,29.28,29.22,29.23,46340.0,26.4235,26.4235,26.3693,26.3784,46340.0
2016-03-15 14:50:00,29.24,29.24,29.19,29.21,34572.0,26.3874,26.3874,26.3423,26.3603,34572.0
2016-03-15 15:00:00,29.22,29.26,29.2,29.21,59001.0,26.3693,26.4054,26.3513,26.3603,59001.0
2016-03-15 15:10:00,29.21,29.31,29.2,29.29,59159.0,26.3603,26.4506,26.3513,26.4325,59159.0
2016-03-15 15:20:00,29.29,29.32,29.24,29.25,49517.0,26.4325,26.4596,26.3874,26.3964,49517.0
2016-03-15 15:30:00,29.25,29.29,29.25,29.27,101441.0,26.3964,26.4325,26.3964,26.4145,101441.0
2016-03-15 15:40:00,29.27,29.31,29.27,29.3,173547.0,26.4145,26.4506,26.4145,26.4415,173547.0
2016-03-15 15:50:00,29.31,29.33,29.3,29.33,293723.0,26.4506,26.4686,26.4415,26.4686,293723.0
2016-03-16 09:30:00,29.1,29.27,29.0,29.23,156252.0,26.261,26.4145,26.1708,26.3784,156252.0
2016-03-16 09:40:00,29.22,29.38,29.1,29.37,232647.0,26.3693,26.5137,26.261,26.5047,232647.0
2016-03-16 09:50:00,29.36,29.41,29.3,29.3,76539.0,26.4957,26.5408,26.4415,26.4415,76539.0
2016-03-16 10:00:00,29.3,29.41,29.3,29.41,38201.0,26.4415,26.5408,26.4415,26.5408,38201.0
2016-03-16 10:10:00,29.43,29.51,29.41,29.5,42270.0,26.5589,26.631,26.5408,26.622,42270.0
2016-03-16 10:20:00,29.5,29.58,29.49,29.57,38692.0,26.622,26.6942,26.613,26.6852,38692.0
2016-03-16 10:30:00,29.57,29.57,29.48,29.56,39055.0,26.6852,26.6852,26.604,26.6762,39055.0
2016-03-16 10:40:00,29.56,29.65,29.56,29.57,154188.0,26.6762,26.7574,26.6762,26.6852,154188.0
2016-03-16 10:50:00,29.56,29.65,29.56,29.64,54207.0,26.6762,26.7574,26.6762,26.7484,54207.0
2016-03-16 11:00:00,29.64,29.68,29.62,29.67,57463.0,26.7484,26.7845,26.7303,26.7754,57463.0
2016-03-16 11:10:00,29.68,29.73,29.68,29.73,71207.0,26.7845,26.8296,26.7845,26.8296,71207.0
2016-03-16 11:20:00,29.73,29.75,29.61,29.62,84214.0,26.8296,26.8476,26.7213,26.7303,84214.0
2016-03-16 11:30:00,29.62,29.63,29.56,29.58,53120.0,26.7303,26.7393,26.6762,26.6942,53120.0
2016-03-16 11:40:00,29.58,29.59,29.46,29.46,58786.0,26.6942,26.7032,26.5859,26.5859,58786.0
2016-03-16 11:50:00,29.46,29.53,29.45,29.52,39813.0,26.5859,26.6491,26.5769,26.6401,39813.0
2016-03-16 12:00:00,29.51,29.53,29.48,29.49,134160.0,26.631,26.6491,26.604,26.613,134160.0
2016-03-16 12:10:00,29.49,29.49,29.38,29.38,55532.0,26.613,26.613,26.5137,26.5137,55532.0
2016-03-16 12:20:00,29.38,29.4,29.36,29.39,26603.0,26.5137,26.5318,26.4957,26.5228,26603.0
2016-03-16 12:30:00,29.39,29.45,29.38,29.43,64474.0,26.5228,26.5769,26.5137,26.5589,64474.0
2016-03-16 12:40:00,29.41,29.42,29.39,29.41,24839.0,26.5408,26.5498,26.5228,26.5408,24839.0
2016-03-16 12:50:00,29.41,29.43,29.37,29.42,82373.0,26.5408,26.5589,26.5047,26.5498,82373.0
2016-03-16 13:00:00,29.42,29.47,29.41,29.43,41749.0,26.5498,26.595,26.5408,26.5589,41749.0
2016-03-16 13:10:00,29.43,29.45,29.39,29.4,39882.0,26.5589,26.5769,26.5228,26.5318,39882.0
2016-03-16 13:20:00,29.4,29.4,29.34,29.35,43439.0,26.5318,26.5318,26.4776,26.4867,43439.0
2016-03-16 13:30:00,29.35,29.35,29.3,29.32,62863.0,26.4867,26.4867,26.4415,26.4596,62863.0
2016-03-16 13:40:00,29.32,29.32,29.19,29.2,187069.0,26.4596,26.4596,26.3423,26.3513,187069.0
2016-03-16 13:50:00,29.2,29.29,29.2,29.27,32019.0,26.3513,26.4325,26.3513,26.4145,32019.0
2016-03-16 14:00:00,29.4,29.61,29.27,29.49,141633.0,26.5318,26.7213,26.4145,26.613,141633.0
2016-03-16 14:10:00,29.49,29.5,29.34,29.44,64131.0,26.613,26.622,26.4776,26.5679,64131.0
2016-03-16 14:20:00,29.43,29.77,29.42,29.76,112726.0,26.5589,26.8657,26.5498,26.8567,112726.0
2016-03-16 14:30:00,29.76,29.76,29.6,29.66,49781.0,26.8567,26.8567,26.7123,26.7664,49781.0
2016-03-16 14:40:00,29.65,29.9,29.65,29.84,62015.0,26.7574,26.983,26.7574,26.9289,62015.0
2016-03-16 14:50:00,29.85,29.85,29.69,29.69,49920.0,26.9379,26.9379,26.7935,26.7935,49920.0
2016-03-16 15:00:00,29.69,29.83,29.65,29.83,64697.0,26.7935,26.9198,26.7574,26.9198,64697.0
2016-03-16 15:10:00,29.82,29.9,29.79,29.87,90742.0,26.9108,26.983,26.8837,26.9559,90742.0
2016-03-16 15:20:00,29.87,29.88,29.79,29.86,59993.0,26.9559,26.965,26.8837,26.9469,59993.0
2016-03-16 15:30:00,29.86,29.92,29.83,29.91,84220.0,26.9469,27.0011,26.9198,26.992,84220.0
2016-03-16 15:40:00,29.91,29.96,29.87,29.95,181389.0,26.992,27.0371,26.9559,27.0281,181389.0
2016-03-16 15:50:00,29.95,29.95,29.87,29.87,236313.0,27.0281,27.0281,26.9559,26.9559,236313.0
2016-03-17 09:30:00,29.78,30.07,29.77,29.84,139748.0,26.8747,27.1364,26.8657,26.9289,139748.0
2016-03-17 09:40:00,29.84,29.84,29.64,29.79,48651.0,26.9289,26.9289,26.7484,26.8837,48651.0
2016-03-17 09:50:00,29.78,29.91,29.78,29.79,28343.0,26.8747,26.992,26.8747,26.8837,28343.0
2016-03-17 10:00:00,29.8,29.86,29.74,29.76,28072.0,26.8928,26.9469,26.8386,26.8567,28072.0
2016-03-17 10:10:00,29.76,29.81,29.68,29.68,37610.0,26.8567,26.9018,26.7845,26.7845,37610.0
2016-03-17 10:20:00,29.68,29.73,29.64,29.71,32703.0,26.7845,26.8296,26.7484,26.8115,32703.0
2016-03-17 10:30:00,29.7,29.73,29.61,29.71,62792.0,26.8025,26.8296,26.7213,26.8115,62792.0
2016-03-17 10:40:00,29.72,29.79,29.7,29.74,31526.0,26.8206,26.8837,26.8025,26.8386,31526.0
2016-03-17 10:50:00,29.74,29.82,29.71,29.81,53881.0,26.8386,26.9108,26.8115,26.9018,53881.0
2016-03-17 11:00:00,29.82,29.85,29.74,29.76,62800.0,26.9108,26.9379,26.8386,26.8567,62800.0
2016-03-17 11:10:00,29.76,29.84,29.76,29.82,38934.0,26.8567,26.9289,26.8567,26.9108,38934.0
2016-03-17 11:20:00,29.82,29.85,29.78,29.81,48160.0,26.9108,26.9379,26.8747,26.9018,48160.0
2016-03-17 11:30:00,29.82,29.85,29.8,29.85,49895.0,26.9108,26.9379,26.8928,26.9379,49895.0
2016-03-17 11:40:00,29.84,29.9,29.82,29.9,84051.0,26.9289,26.983,26.9108,26.983,84051.0
2016-03-17 11:50:00,29.89,29.93,29.88,29.89,18766.0,26.974,27.0101,26.965,26.974,18766.0
2016-03-17 12:00:00,29.89,29.93,29.86,29.93,30115.0,26.974,27.0101,26.9469,27.0101,30115.0
2016-03-17 12:10:00,29.93,29.95,29.9,29.92,18384.0,27.0101,27.0281,26.983,27.0011,18384.0
2016-03-17 12:20:00,29.93,30.06,29.92,30.05,39617.0,27.0101,27.1274,27.0011,27.1184,39617.0
2016-03-17 12:30:00,30.06,30.09,30.01,30.02,62191.0,27.1274,27.1545,27.0823,27.0913,62191.0
2016-03-17 12:40:00,30.01,30.08,29.99,30.05,46043.0,27.0823,27.1454,27.0642,27.1184,46043.0
2016-03-17 12:50:00,30.05,30.13,30.04,30.11,39595.0,27.1184,27.1906,27.1093,27.1725,39595.0
2016-03-17 13:00:00,30.11,30.16,30.09,30.13,45374.0,27.1725,27.2176,27.1545,27.1906,45374.0
2016-03-17 13:10:00,30.13,30.15,30.07,30.11,78101.0,27.1906,27.2086,27.1364,27.1725,78101.0
2016-03-17 13:20:00,30.11,30.19,30.11,30.13,123328.0,27.1725,27.2447,27.1725,27.1906,123328.0
2016-03-17 13:30:00,30.12,30.14,30.09,30.14,61662.0,27.1815,27.1996,27.1545,27.1996,61662.0
2016-03-17 13:40:00,30.13,30.2,30.11,30.2,41501.0,27.1906,27.2537,27.1725,27.2537,41501.0
2016-03-17 13:50:00,30.2,30.22,30.16,30.21,39431.0,27.2537,27.2718,27.2176,27.2628,39431.0
2016-03-17 14:00:00,30.21,30.22,30.15,30.19,46344.0,27.2628,27.2718,27.2086,27.2447,46344.0
2016-03-17 14:10:00,30.2,30.27,30.19,30.22,81586.0,27.2537,27.3169,27.2447,27.2718,81586.0
2016-03-17 14:20:00,30.22,30.25,30.14,30.15,39672.0,27.2718,27.2989,27.1996,27.2086,39672.0
2016-03-17 14:30:00,30.15,30.19,30.12,30.13,74051.0,27.2086,27.2447,27.1815,27.1906,74051.0
2016-03-17 14:40:00,30.13,30.19,30.09,30.19,171099.0,27.1906,27.2447,27.1545,27.2447,171099.0
2016-03-17 14:50:00,30.19,30.21,30.11,30.12,51314.0,27.2447,27.2628,27.1725,27.1815,51314.0
2016-03-17 15:00:00,30.12,30.2,30.1,30.18,78325.0,27.1815,27.2537,27.1635,27.2357,78325.0
2016-03-17 15:10:00,30.18,30.21,30.14,30.15,79634.0,27.2357,27.2628,27.1996,27.2086,79634.0
2016-03-17 15:20:00,30.15,30.23,30.14,30.22,79102.0,27.2086,27.2808,27.1996,27.2718,79102.0
2016-03-17 15:30:00,30.23,30.25,30.17,30.24,80295.0,27.2808,27.2989,27.2267,27.2898,80295.0
2016-03-17 15:40:00,30.24,30.26,30.16,30.16,169990.0,27.2898,27.3079,27.2176,27.2176,169990.0
2016-03-17 15:50:00,30.16,30.17,30.11,30.13,396201.0,27.2176,27.2267,27.1725,27.1906,396201.0
2016-03-18 09:30:00,30.27,30.42,30.12,30.37,467989.0,27.3169,27.4523,27.1815,27.4071,467989.0
2016-03-18 09:40:00,30.39,30.48,30.32,30.33,81264.0,27.4252,27.5064,27.362,27.3711,81264.0
2016-03-18 09:50:00,30.33,30.42,30.31,30.34,39706.0,27.3711,27.4523,27.353,27.3801,39706.0
2016-03-18 10:00:00,30.33,30.51,30.32,30.5,98441.0,27.3711,27.5335,27.362,27.5245,98441.0
2016-03-18 10:10:00,30.5,30.55,30.33,30.36,195749.0,27.5245,27.5696,27.3711,27.3981,195749.0
2016-03-18 10:20:00,30.36,30.57,30.35,30.5,68712.0,27.3981,27.5876,27.3891,27.5245,68712.0
2016-03-18 10:30:00,30.49,30.58,30.4,30.41,88214.0,27.5154,27.5967,27.4342,27.4432,88214.0
2016-03-18 10:40:00,30.41,30.42,30.33,30.36,75369.0,27.4432,27.4523,27.3711,27.3981,75369.0
2016-03-18 10:50:00,30.35,30.47,30.33,30.43,55684.0,27.3891,27.4974,27.3711,27.4613,55684.0
2016-03-18 11:00:00,30.43,30.5,30.43,30.45,50425.0,27.4613,27.5245,27.4613,27.4793,50425.0
2016-03-18 11:10:00,30.44,30.51,30.42,30.5,81376.0,27.4703,27.5335,27.4523,27.5245,81376.0
2016-03-18 11:20:00,30.5,30.54,30.44,30.47,117721.0,27.5245,27.5606,27.4703,27.4974,117721.0
2016-03-18 11:30:00,30.48,30.53,30.47,30.49,77540.0,27.5064,27.5515,27.4974,27.5154,77540.0
2016-03-18 11:40:00,30.49,30.51,30.39,30.45,56464.0,27.5154,27.5335,27.4252,27.4793,56464.0
2016-03-18 11:50:00,30.45,30.49,30.44,30.46,52298.0,27.4793,27.5154,27.4703,27.4884,52298.0
2016-03-18 12:00:00,30.47,30.52,30.46,30.48,50936.0,27.4974,27.5425,27.4884,27.5064,50936.0
2016-03-18 12:10:00,30.48,30.5,30.4,30.47,42572.0,27.5064,27.5245,27.4342,27.4974,42572.0
2016-03-18 12:20:00,30.48,30.51,30.45,30.48,30200.0,27.5064,27.5335,27.4793,27.5064,30200.0
2016-03-18 12:30:00,30.48,30.48,30.41,30.42,83595.0,27.5064,27.5064,27.4432,27.4523,83595.0
2016-03-18 12:40:00,30.42,30.43,30.38,30.38,43208.0,27.4523,27.4613,27.4162,27.4162,43208.0
2016-03-18 12:50:00,30.38,30.41,30.37,30.4,27058.0,27.4162,27.4432,27.4071,27.4342,27058.0
2016-03-18 13:00:00,30.4,30.41,30.34,30.35,42600.0,27.4342,27.4432,27.3801,27.3891,42600.0
2016-03-18 13:10:00,30.35,30.39,30.33,30.36,42621.0,27.3891,27.4252,27.3711,27.3981,42621.0
2016-03-18 13:20:00,30.36,30.39,30.34,30.37,27800.0,27.3981,27.4252,27.3801,27.4071,27800.0
2016-03-18 13:30:00,30.38,30.4,30.33,30.35,39822.0,27.4162,27.4342,27.3711,27.3891,39822.0
2016-03-18 13:40:00,30.34,30.4,30.32,30.39,34768.0,27.3801,27.4342,27.362,27.4252,34768.0
2016-03-18 13:50:00,30.39,30.4,30.36,30.39,43341.0,27.4252,27.4342,27.3981,27.4252,43341.0
2016-03-18 14:00:00,30.4,30.4,30.34,30.35,150567.0,27.4342,27.4342,27.3801,27.3891,150567.0
2016-03-18 14:10:00,30.35,30.4,30.29,30.33,197014.0,27.3891,27.4342,27.335,27.3711,197014.0
2016-03-18 14:20:00,30.34,30.36,30.29,30.31,122855.0,27.3801,27.3981,27.335,27.353,122855.0
2016-03-18 14:30:00,30.32,30.34,30.3,30.32,41578.0,27.362,27.3801,27.344,27.362,41578.0
2016-03-18 14:40:00,30.31,30.33,30.28,30.33,59456.0,27.353,27.3711,27.3259,27.3711,59456.0
2016-03-18 14:50:00,30.33,30.34,30.25,30.27,86936.0,27.3711,27.3801,27.2989,27.3169,86936.0
2016-03-18 15:00:00,30.26,30.3,30.26,30.29,172612.0,27.3079,27.344,27.3079,27.335,172612.0
2016-03-18 15:10:00,30.29,30.39,30.28,30.36,170983.0,27.335,27.4252,27.3259,27.3981,170983.0
2016-03-18 15:20:00,30.36,30.37,30.3,30.31,166519.0,27.3981,27.4071,27.344,27.353,166519.0
2016-03-18 15:30:00,30.31,30.32,30.25,30.3,137036.0,27.353,27.362,27.2989,27.344,137036.0
2016-03-18 15:40:00,30.3,30.34,30.26,30.27,215626.0,27.344,27.3801,27.3079,27.3169,215626.0
2016-03-18 15:50:00,30.27,30.28,30.18,30.19,618659.0,27.3169,27.3259,27.2357,27.2447,618659.0
2016-03-21 09:30:00,30.27,30.45,30.06,30.25,91442.0,27.3169,27.4793,27.1274,27.2989,91442.0
2016-03-21 09:40:00,30.24,30.25,29.89,29.96,210992.0,27.2898,27.2989,26.974,27.0371,210992.0
2016-03-21 09:50:00,29.96,29.97,29.63,29.76,239837.0,27.0371,27.0462,26.7393,26.8567,239837.0
2016-03-21 10:00:00,29.74,29.8,29.5,29.51,262617.0,26.8386,26.8928,26.622,26.631,262617.0
2016-03-21 10:10:00,29.51,29.75,29.51,29.75,158434.0,26.631,26.8476,26.631,26.8476,158434.0
2016-03-21 10:20:00,29.74,29.81,29.68,29.79,76717.0,26.8386,26.9018,26.7845,26.8837,76717.0
2016-03-21 10:30:00,29.79,29.85,29.73,29.77,51727.0,26.8837,26.9379,26.8296,26.8657,51727.0
2016-03-21 10:40:00,29.76,29.76,29.64,29.71,41817.0,26.8567,26.8567,26.7484,26.8115,41817.0
2016-03-21 10:50:00,29.71,29.75,29.69,29.72,49321.0,26.8115,26.8476,26.7935,26.8206,49321.0
2016-03-21 11:00:00,29.71,29.94,29.71,29.93,76161.0,26.8115,27.0191,26.8115,27.0101,76161.0
2016-03-21 11:10:00,29.93,30.07,29.86,30.06,99350.0,27.0101,27.1364,26.9469,27.1274,99350.0
2016-03-21 11:20:00,30.05,30.09,30.03,30.05,76358.0,27.1184,27.1545,27.1003,27.1184,76358.0
2016-03-21 11:30:00,30.05,30.06,29.95,29.98,54255.0,27.1184,27.1274,27.0281,27.0552,54255.0
2016-03-21 11:40:00,29.98,29.99,29.9,29.92,57998.0,27.0552,27.0642,26.983,27.0011,57998.0
2016-03-21 11:50:00,29.92,29.96,29.88,29.89,75487.0,27.0011,27.0371,26.965,26.974,75487.0
2016-03-21 12:00:00,29.88,29.97,29.86,29.96,75278.0,26.965,27.0462,26.9469,27.0371,75278.0
2016-03-21 12:10:00,29.98,29.99,29.86,29.86,131255.0,27.0552,27.0642,26.9469,26.9469,131255.0
2016-03-21 12:20:00,29.87,29.92,29.85,29.89,48685.0,26.9559,27.0011,26.9379,26.974,48685.0
2016-03-21 12:30:00,29.89,29.94,29.87,29.93,63126.0,26.974,27.0191,26.9559,27.0101,63126.0
2016-03-21 12:40:00,29.93,29.95,29.85,29.9,85506.0,27.0101,27.0281,26.9379,26.983,85506.0
2016-03-21 12:50:00,29.9,29.95,29.86,29.9,47755.0,26.983,27.0281,26.9469,26.983,47755.0
2016-03-21 13:00:00,29.9,29.94,29.89,29.93,87766.0,26.983,27.0191,26.974,27.0101,87766.0
2016-03-21 13:10:00,29.93,29.95,29.88,29.95,67127.0,27.0101,27.0281,26.965,27.0281,67127.0
2016-03-21 13:20:00,29.96,29.99,29.9,29.97,192151.0,27.0371,27.0642,26.983,27.0462,192151.0
2016-03-21 13:30:00,29.97,30.02,29.91,29.92,232245.0,27.0462,27.0913,26.992,27.0011,232245.0
2016-03-21 13:40:00,29.92,29.95,29.87,29.88,94176.0,27.0011,27.0281,26.9559,26.965,94176.0
2016-03-21 13:50:00,29.87,29.95,29.87,29.94,58344.0,26.9559,27.0281,26.9559,27.0191,58344.0
2016-03-21 14:00:00,29.94,29.95,29.9,29.93,110489.0,27.0191,27.0281,26.983,27.0101,110489.0
2016-03-21 14:10:00,29.92,29.95,29.88,29.92,86850.0,27.0011,27.0281,26.965,27.0011,86850.0
2016-03-21 14:20:00,29.91,29.94,29.89,29.92,74620.0,26.992,27.0191,26.974,27.0011,74620.0
2016-03-21 14:30:00,29.92,29.93,29.88,29.91,52208.0,27.0011,27.0101,26.965,26.992,52208.0
2016-03-21 14:40:00,29.91,29.92,29.87,29.87,28050.0,26.992,27.0011,26.9559,26.9559,28050.0
2016-03-21 14:50:00,29.87,29.92,29.87,29.89,25119.0,26.9559,27.0011,26.9559,26.974,25119.0
2016-03-21 15:00:00,29.88,29.94,29.88,29.92,107170.0,26.965,27.0191,26.965,27.0011,107170.0
2016-03-21 15:10:00,29.92,29.94,29.86,29.87,75390.0,27.0011,27.0191,26.9469,26.9559,75390.0
2016-03-21 15:20:00,29.87,29.9,29.86,29.88,51401.0,26.9559,26.983,26.9469,26.965,51401.0
2016-03-21 15:30:00,29.87,29.91,29.82,29.88,94723.0,26.9559,26.992,26.9108,26.965,94723.0
2016-03-21 15:40:00,29.89,29.92,29.87,29.87,147219.0,26.974,27.0011,26.9559,26.9559,147219.0
2016-03-21 15:50:00,29.88,29.96,29.87,29.92,383135.0,26.965,27.0371,26.9559,27.0011,383135.0
2016-03-22 09:30:00,29.67,29.81,29.61,29.71,127832.0,26.7754,26.9018,26.7213,26.8115,127832.0
2016-03-22 09:40:00,29.71,29.77,29.61,29.66,110167.0,26.8115,26.8657,26.7213,26.7664,110167.0
2016-03-22 09:50:00,29.66,29.88,29.65,29.88,75327.0,26.7664,26.965,26.7574,26.965,75327.0
2016-03-22 10:00:00,29.88,30.07,29.86,29.97,149907.0,26.965,27.1364,26.9469,27.0462,149907.0
2016-03-22 10:10:00,29.97,30.02,29.92,29.97,83807.0,27.0462,27.0913,27.0011,27.0462,83807.0
2016-03-22 10:20:00,29.98,30.02,29.92,29.99,92358.0,27.0552,27.0913,27.0011,27.0642,92358.0
2016-03-22 10:30:00,29.99,30.11,29.98,30.11,63240.0,27.0642,27.1725,27.0552,27.1725,63240.0
2016-03-22 10:40:00,30.1,30.1,29.92,29.95,82481.0,27.1635,27.1635,27.0011,27.0281,82481.0
2016-03-22 10:50:00,29.94,29.97,29.87,29.87,83401.0,27.0191,27.0462,26.9559,26.9559,83401.0
2016-03-22 11:00:00,29.87,29.91,29.85,29.85,35425.0,26.9559,26.992,26.9379,26.9379,35425.0
2016-03-22 11:10:00,29.86,29.91,29.85,29.89,51803.0,26.9469,26.992,26.9379,26.974,51803.0
2016-03-22 11:20:00,29.89,29.91,29.85,29.9,29337.0,26.974,26.992,26.9379,26.983,29337.0
2016-03-22 11:30:00,29.89,29.91,29.86,29.88,33634.0,26.974,26.992,26.9469,26.965,33634.0
2016-03-22 11:40:00,29.87,29.92,29.85,29.85,76399.0,26.9559,27.0011,26.9379,26.9379,76399.0
2016-03-22 11:50:00,29.85,29.87,29.81,29.86,25493.0,26.9379,26.9559,26.9018,26.9469,25493.0
2016-03-22 12:00:00,29.86,29.87,29.83,29.84,26292.0,26.9469,26.9559,26.9198,26.9289,26292.0
2016-03-22 12:10:00,29.85,29.89,29.82,29.86,22332.0,26.9379,26.974,26.9108,26.9469,22332.0
2016-03-22 12:20:00,29.86,29.91,29.86,29.9,48481.0,26.9469,26.992,26.9469,26.983,48481.0
2016-03-22 12:30:00,29.89,29.9,29.86,29.88,36899.0,26.974,26.983,26.9469,26.965,36899.0
2016-03-22 12:40:00,29.88,29.91,29.87,29.88,38803.0,26.965,26.992,26.9559,26.965,38803.0
2016-03-22 12:50:00,29.87,29.92,29.87,29.92,56908.0,26.9559,27.0011,26.9559,27.0011,56908.0
2016-03-22 13:00:00,29.92,29.92,29.88,29.88,35623.0,27.0011,27.0011,26.965,26.965,35623.0
2016-03-22 13:10:00,29.88,29.91,29.88,29.9,17377.0,26.965,26.992,26.965,26.983,17377.0
2016-03-22 13:20:00,29.91,29.92,29.9,29.92,29564.0,26.992,27.0011,26.983,27.0011,29564.0
2016-03-22 13:30:00,29.92,29.92,29.89,29.9,32136.0,27.0011,27.0011,26.974,26.983,32136.0
2016-03-22 13:40:00,29.9,29.91,29.85,29.91,31504.0,26.983,26.992,26.9379,26.992,31504.0
2016-03-22 13:50:00,29.9,29.92,29.87,29.88,50283.0,26.983,27.0011,26.9559,26.965,50283.0
2016-03-22 14:00:00,29.87,29.9,29.87,29.9,16546.0,26.9559,26.983,26.9559,26.983,16546.0
2016-03-22 14:10:00,29.89,29.9,29.85,29.88,41170.0,26.974,26.983,26.9379,26.965,41170.0
2016-03-22 14:20:00,29.89,29.89,29.87,29.87,18663.0,26.974,26.974,26.9559,26.9559,18663.0
2016-03-22 14:30:00,29.88,29.91,29.87,29.9,23520.0,26.965,26.992,26.9559,26.983,23520.0
2016-03-22 14:40:00,29.9,29.92,29.89,29.91,34725.0,26.983,27.0011,26.974,26.992,34725.0
2016-03-22 14:50:00,29.92,29.92,29.84,29.85,36000.0,27.0011,27.0011,26.9289,26.9379,36000.0
2016-03-22 15:00:00,29.85,29.86,29.81,29.83,24893.0,26.9379,26.9469,26.9018,26.9198,24893.0
2016-03-22 15:10:00,29.83,29.86,29.77,29.79,47239.0,26.9198,26.9469,26.8657,26.8837,47239.0
2016-03-22 15:20:00,29.79,29.84,29.78,29.82,22467.0,26.8837,26.9289,26.8747,26.9108,22467.0
2016-03-22 15:30:00,29.83,29.84,29.79,29.81,52027.0,26.9198,26.9289,26.8837,26.9018,52027.0
2016-03-22 15:40:00,29.81,29.85,29.8,29.83,73639.0,26.9018,26.9379,26.8928,26.9198,73639.0
2016-03-22 15:50:00,29.83,29.85,29.76,29.79,189931.0,26.9198,26.9379,26.8567,26.8837,189931.0
2016-03-23 09:30:00,29.82,29.82,29.43,29.43,169654.0,26.9108,26.9108,26.5589,26.5589,169654.0
2016-03-23 09:40:00,29.43,29.63,29.41,29.6,78051.0,26.5589,26.7393,26.5408,26.7123,78051.0
2016-03-23 09:50:00,29.59,29.7,29.59,29.66,52320.0,26.7032,26.8025,26.7032,26.7664,52320.0
2016-03-23 10:00:00,29.67,29.87,29.63,29.81,87827.0,26.7754,26.9559,26.7393,26.9018,87827.0
2016-03-23 10:10:00,29.81,29.84,29.66,29.68,79328.0,26.9018,26.9289,26.7664,26.7845,79328.0
2016-03-23 10:20:00,29.68,29.75,29.64,29.68,51572.0,26.7845,26.8476,26.7484,26.7845,51572.0
2016-03-23 10:30:00,29.65,29.77,29.61,29.67,61304.0,26.7574,26.8657,26.7213,26.7754,61304.0
2016-03-23 10:40:00,29.67,29.72,29.63,29.68,38757.0,26.7754,26.8206,26.7393,26.7845,38757.0
2016-03-23 10:50:00,29.66,29.67,29.59,29.61,25610.0,26.7664,26.7754,26.7032,26.7213,25610.0
2016-03-23 11:00:00,29.6,29.64,29.53,29.62,50513.0,26.7123,26.7484,26.6491,26.7303,50513.0
2016-03-23 11:10:00,29.62,29.62,29.49,29.51,64678.0,26.7303,26.7303,26.613,26.631,64678.0
2016-03-23 11:20:00,29.51,29.6,29.47,29.56,52852.0,26.631,26.7123,26.595,26.6762,52852.0
2016-03-23 11:30:00,29.57,29.59,29.5,29.5,56104.0,26.6852,26.7032,26.622,26.622,56104.0
2016-03-23 11:40:00,29.51,29.58,29.46,29.53,112689.0,26.631,26.6942,26.5859,26.6491,112689.0
2016-03-23 11:50:00,29.53,29.53,29.47,29.52,55980.0,26.6491,26.6491,26.595,26.6401,55980.0
2016-03-23 12:00:00,29.52,29.61,29.5,29.6,51206.0,26.6401,26.7213,26.622,26.7123,51206.0
2016-03-23 12:10:00,29.6,29.65,29.57,29.58,50075.0,26.7123,26.7574,26.6852,26.6942,50075.0
2016-03-23 12:20:00,29.58,29.61,29.54,29.56,34646.0,26.6942,26.7213,26.6581,26.6762,34646.0
2016-03-23 12:30:00,29.57,29.57,29.47,29.5,57271.0,26.6852,26.6852,26.595,26.622,57271.0
2016-03-23 12:40:00,29.49,29.52,29.45,29.48,50619.0,26.613,26.6401,26.5769,26.604,50619.0
2016-03-23 12:50:00,29.48,29.54,29.45,29.53,47379.0,26.604,26.6581,26.5769,26.6491,47379.0
2016-03-23 13:00:00,29.53,29.53,29.46,29.5,54074.0,26.6491,26.6491,26.5859,26.622,54074.0
2016-03-23 13:10:00,29.5,29.52,29.45,29.45,72333.0,26.622,26.6401,26.5769,26.5769,72333.0
2016-03-23 13:20:00,29.46,29.48,29.41,29.48,89276.0,26.5859,26.604,26.5408,26.604,89276.0
2016-03-23 13:30:00,29.48,29.51,29.46,29.49,38320.0,26.604,26.631,26.5859,26.613,38320.0
2016-03-23 13:40:00,29.49,29.51,29.45,29.46,33549.0,26.613,26.631,26.5769,26.5859,33549.0
2016-03-23 13:50:00,29.46,29.51,29.45,29.51,21607.0,26.5859,26.631,26.5769,26.631,21607.0
2016-03-23 14:00:00,29.51,29.6,29.5,29.6,32484.0,26.631,26.7123,26.622,26.7123,32484.0
2016-03-23 14:10:00,29.6,29.61,29.58,29.58,38427.0,26.7123,26.7213,26.6942,26.6942,38427.0
2016-03-23 14:20:00,29.58,29.6,29.52,29.53,73608.0,26.6942,26.7123,26.6401,26.6491,73608.0
2016-03-23 14:30:00,29.53,29.56,29.5,29.5,40370.0,26.6491,26.6762,26.622,26.622,40370.0
2016-03-23 14:40:00,29.51,29.51,29.44,29.44,23763.0,26.631,26.631,26.5679,26.5679,23763.0
2016-03-23 14:50:00,29.43,29.45,29.41,29.45,43334.0,26.5589,26.5769,26.5408,26.5769,43334.0
2016-03-23 15:00:00,29.44,29.47,29.42,29.43,67671.0,26.5679,26.595,26.5498,26.5589,67671.0
2016-03-23 15:10:00,29.43,29.45,29.39,29.41,115401.0,26.5589,26.5769,26.5228,26.5408,115401.0
2016-03-23 15:20:00,29.41,29.45,29.37,29.38,149021.0,26.5408,26.5769,26.5047,26.5137,149021.0
2016-03-23 15:30:00,29.38,29.41,29.37,29.4,89964.0,26.5137,26.5408,26.5047,26.5318,89964.0
2016-03-23 15:40:00,29.4,29.41,29.36,29.38,201454.0,26.5318,26.5408,26.4957,26.5137,201454.0
2016-03-23 15:50:00,29.38,29.39,29.31,29.35,699604.0,26.5137,26.5228,26.4506,26.4867,699604.0
2016-03-24 09:30:00,29.43,29.48,29.08,29.18,204521.0,26.5589,26.604,26.243,26.3332,204521.0
2016-03-24 09:40:00,29.16,29.29,29.1,29.22,72071.0,26.3152,26.4325,26.261,26.3693,72071.0
2016-03-24 09:50:00,29.22,29.32,29.19,29.3,96391.0,26.3693,26.4596,26.3423,26.4415,96391.0
2016-03-24 10:00:00,29.3,29.34,29.25,29.3,54728.0,26.4415,26.4776,26.3964,26.4415,54728.0
2016-03-24 10:10:00,29.29,29.3,29.23,29.26,40118.0,26.4325,26.4415,26.3784,26.4054,40118.0
2016-03-24 10:20:00,29.26,29.33,29.2,29.21,48039.0,26.4054,26.4686,26.3513,26.3603,48039.0
2016-03-24 10:30:00,29.21,29.24,29.19,29.21,52438.0,26.3603,26.3874,26.3423,26.3603,52438.0
2016-03-24 10:40:00,29.21,29.24,29.18,29.21,106800.0,26.3603,26.3874,26.3332,26.3603,106800.0
2016-03-24 10:50:00,29.22,29.25,29.18,29.23,57406.0,26.3693,26.3964,26.3332,26.3784,57406.0
2016-03-24 11:00:00,29.23,29.25,29.21,29.22,69745.0,26.3784,26.3964,26.3603,26.3693,69745.0
2016-03-24 11:10:00,29.22,29.24,29.14,29.19,29684.0,26.3693,26.3874,26.2971,26.3423,29684.0
2016-03-24 11:20:00,29.19,29.21,29.15,29.16,22763.0,26.3423,26.3603,26.3062,26.3152,22763.0
2016-03-24 11:30:00,29.16,29.21,29.15,29.2,17689.0,26.3152,26.3603,26.3062,26.3513,17689.0
2016-03-24 11:40:00,29.21,29.24,29.16,29.19,101077.0,26.3603,26.3874,26.3152,26.3423,101077.0
2016-03-24 11:50:00,29.19,29.23,29.16,29.23,33121.0,26.3423,26.3784,26.3152,26.3784,33121.0
2016-03-24 12:00:00,29.22,29.25,29.21,29.22,110095.0,26.3693,26.3964,26.3603,26.3693,110095.0
2016-03-24 12:10:00,29.21,29.21,29.17,29.17,27218.0,26.3603,26.3603,26.3242,26.3242,27218.0
2016-03-24 12:20:00,29.17,29.22,29.16,29.22,22792.0,26.3242,26.3693,26.3152,26.3693,22792.0
2016-03-24 12:30:00,29.22,29.24,29.19,29.21,37560.0,26.3693,26.3874,26.3423,26.3603,37560.0
2016-03-24 12:40:00,29.22,29.25,29.21,29.23,64212.0,26.3693,26.3964,26.3603,26.3784,64212.0
2016-03-24 12:50:00,29.22,29.24,29.21,29.22,49045.0,26.3693,26.3874,26.3603,26.3693,49045.0
2016-03-24 13:00:00,29.22,29.24,29.19,29.23,86790.0,26.3693,26.3874,26.3423,26.3784,86790.0
2016-03-24 13:10:00,29.23,29.24,29.18,29.21,47297.0,26.3784,26.3874,26.3332,26.3603,47297.0
2016-03-24 13:20:00,29.22,29.27,29.21,29.26,49186.0,26.3693,26.4145,26.3603,26.4054,49186.0
2016-03-24 13:30:00,29.27,29.36,29.27,29.33,53070.0,26.4145,26.4957,26.4145,26.4686,53070.0
2016-03-24 13:40:00,29.33,29.34,29.3,29.3,38118.0,26.4686,26.4776,26.4415,26.4415,38118.0
2016-03-24 13:50:00,29.3,29.31,29.27,29.31,62921.0,26.4415,26.4506,26.4145,26.4506,62921.0
2016-03-24 14:00:00,29.31,29.31,29.26,29.27,17754.0,26.4506,26.4506,26.4054,26.4145,17754.0
2016-03-24 14:10:00,29.27,29.3,29.27,29.29,34007.0,26.4145,26.4415,26.4145,26.4325,34007.0
2016-03-24 14:20:00,29.28,29.3,29.26,29.27,50811.0,26.4235,26.4415,26.4054,26.4145,50811.0
2016-03-24 14:30:00,29.27,29.28,29.26,29.28,58400.0,26.4145,26.4235,26.4054,26.4235,58400.0
2016-03-24 14:40:00,29.27,29.3,29.26,29.3,66049.0,26.4145,26.4415,26.4054,26.4415,66049.0
2016-03-24 14:50:00,29.3,29.3,29.26,29.26,348854.0,26.4415,26.4415,26.4054,26.4054,348854.0
2016-03-24 15:00:00,29.27,29.31,29.26,29.3,40101.0,26.4145,26.4506,26.4054,26.4415,40101.0
2016-03-24 15:10:00,29.31,29.35,29.3,29.34,69603.0,26.4506,26.4867,26.4415,26.4776,69603.0
2016-03-24 15:20:00,29.34,29.34,29.3,29.32,83063.0,26.4776,26.4776,26.4415,26.4596,83063.0
2016-03-24 15:30:00,29.31,29.35,29.29,29.35,98383.0,26.4506,26.4867,26.4325,26.4867,98383.0
2016-03-24 15:40:00,29.34,29.42,29.34,29.42,89978.0,26.4776,26.5498,26.4776,26.5498,89978.0
2016-03-24 15:50:00,29.41,29.41,29.38,29.41,159126.0,26.5408,26.5408,26.5137,26.5408,159126.0
2016-03-28 09:30:00,29.46,29.54,29.33,29.35,49740.0,26.5859,26.6581,26.4686,26.4867,49740.0
2016-03-28 09:40:00,29.32,29.35,29.28,29.32,34682.0,26.4596,26.4867,26.4235,26.4596,34682.0
2016-03-28 09:50:00,29.33,29.49,29.33,29.48,18128.0,26.4686,26.613,26.4686,26.604,18128.0
2016-03-28 10:00:00,29.49,29.68,29.48,29.64,83216.0,26.613,26.7845,26.604,26.7484,83216.0
2016-03-28 10:10:00,29.65,29.7,29.59,29.69,33890.0,26.7574,26.8025,26.7032,26.7935,33890.0
2016-03-28 10:20:00,29.7,29.74,29.67,29.68,38004.0,26.8025,26.8386,26.7754,26.7845,38004.0
2016-03-28 10:30:00,29.66,29.66,29.61,29.62,34002.0,26.7664,26.7664,26.7213,26.7303,34002.0
2016-03-28 10:40:00,29.6,29.61,29.51,29.61,37834.0,26.7123,26.7213,26.631,26.7213,37834.0
2016-03-28 10:50:00,29.61,29.65,29.54,29.54,35140.0,26.7213,26.7574,26.6581,26.6581,35140.0
2016-03-28 11:00:00,29.55,29.59,29.53,29.53,21590.0,26.6671,26.7032,26.6491,26.6491,21590.0
2016-03-28 11:10:00,29.53,29.56,29.5,29.51,15609.0,26.6491,26.6762,26.622,26.631,15609.0
2016-03-28 11:20:00,29.5,29.52,29.47,29.5,36433.0,26.622,26.6401,26.595,26.622,36433.0
2016-03-28 11:30:00,29.5,29.52,29.48,29.48,29921.0,26.622,26.6401,26.604,26.604,29921.0
2016-03-28 11:40:00,29.47,29.5,29.46,29.5,14351.0,26.595,26.622,26.5859,26.622,14351.0
2016-03-28 11:50:00,29.5,29.54,29.48,29.54,37385.0,26.622,26.6581,26.604,26.6581,37385.0
2016-03-28 12:00:00,29.54,29.54,29.5,29.51,47866.0,26.6581,26.6581,26.622,26.631,47866.0
2016-03-28 12:10:00,29.5,29.5,29.44,29.49,29765.0,26.622,26.622,26.5679,26.613,29765.0
2016-03-28 12:20:00,29.49,29.51,29.45,29.5,31877.0,26.613,26.631,26.5769,26.622,31877.0
2016-03-28 12:30:00,29.5,29.58,29.48,29.57,106812.0,26.622,26.6942,26.604,26.6852,106812.0
2016-03-28 12:40:00,29.57,29.6,29.56,29.6,29053.0,26.6852,26.7123,26.6762,26.7123,29053.0
2016-03-28 12:50:00,29.61,29.74,29.61,29.7,372531.0,26.7213,26.8386,26.7213,26.8025,372531.0
2016-03-28 13:00:00,29.7,29.8,29.7,29.78,120782.0,26.8025,26.8928,26.8025,26.8747,120782.0
2016-03-28 13:10:00,29.78,29.83,29.77,29.8,46157.0,26.8747,26.9198,26.8657,26.8928,46157.0
2016-03-28 13:20:00,29.8,29.81,29.74,29.75,59337.0,26.8928,26.9018,26.8386,26.8476,59337.0
2016-03-28 13:30:00,29.75,29.76,29.69,29.69,16258.0,26.8476,26.8567,26.7935,26.7935,16258.0
2016-03-28 13:40:00,29.7,29.74,29.69,29.73,36764.0,26.8025,26.8386,26.7935,26.8296,36764.0
2016-03-28 13:50:00,29.73,29.77,29.71,29.72,39529.0,26.8296,26.8657,26.8115,26.8206,39529.0
2016-03-28 14:00:00,29.73,29.89,29.72,29.89,111152.0,26.8296,26.974,26.8206,26.974,111152.0
2016-03-28 14:10:00,29.88,29.9,29.85,29.89,62606.0,26.965,26.983,26.9379,26.974,62606.0
2016-03-28 14:20:00,29.89,29.92,29.86,29.87,106647.0,26.974,27.0011,26.9469,26.9559,106647.0
2016-03-28 14:30:00,29.86,29.88,29.84,29.87,45987.0,26.9469,26.965,26.9289,26.9559,45987.0
2016-03-28 14:40:00,29.88,29.88,29.82,29.82,76020.0,26.965,26.965,26.9108,26.9108,76020.0
2016-03-28 14:50:00,29.83,29.84,29.75,29.77,100463.0,26.9198,26.9289,26.8476,26.8657,100463.0
2016-03-28 15:00:00,29.78,29.84,29.76,29.84,166027.0,26.8747,26.9289,26.8567,26.9289,166027.0
2016-03-28 15:10:00,29.83,29.86,29.82,29.85,62503.0,26.9198,26.9469,26.9108,26.9379,62503.0
2016-03-28 15:20:00,29.85,29.87,29.8,29.83,106315.0,26.9379,26.9559,26.8928,26.9198,106315.0
2016-03-28 15:30:00,29.82,29.86,29.79,29.81,84282.0,26.9108,26.9469,26.8837,26.9018,84282.0
2016-03-28 15:40:00,29.81,29.84,29.76,29.8,138030.0,26.9018,26.9289,26.8567,26.8928,138030.0
2016-03-28 15:50:00,29.79,29.83,29.77,29.81,336183.0,26.8837,26.9198,26.8657,26.9018,336183.0
2016-03-29 09:30:00,30.03,30.39,29.95,30.37,174211.0,27.1003,27.4252,27.0281,27.4071,174211.0
2016-03-29 09:40:00,30.36,30.42,30.21,30.35,163457.0,27.3981,27.4523,27.2628,27.3891,163457.0
2016-03-29 09:50:00,30.34,30.64,30.33,30.62,199629.0,27.3801,27.6508,27.3711,27.6328,199629.0
2016-03-29 10:00:00,30.63,30.7,30.55,30.58,194564.0,27.6418,27.705,27.5696,27.5967,194564.0
2016-03-29 10:10:00,30.59,30.59,30.28,30.43,132333.0,27.6057,27.6057,27.3259,27.4613,132333.0
2016-03-29 10:20:00,30.42,30.46,30.34,30.39,183348.0,27.4523,27.4884,27.3801,27.4252,183348.0
2016-03-29 10:30:00,30.38,30.46,30.22,30.24,104296.0,27.4162,27.4884,27.2718,27.2898,104296.0
2016-03-29 10:40:00,30.24,30.29,30.23,30.23,120613.0,27.2898,27.335,27.2808,27.2808,120613.0
2016-03-29 10:50:00,30.23,30.44,30.16,30.42,97979.0,27.2808,27.4703,27.2176,27.4523,97979.0
2016-03-29 11:00:00,30.43,30.47,30.32,30.36,85679.0,27.4613,27.4974,27.362,27.3981,85679.0
2016-03-29 11:10:00,30.37,30.43,30.35,30.38,67069.0,27.4071,27.4613,27.3891,27.4162,67069.0
2016-03-29 11:20:00,30.38,30.45,30.26,30.35,151809.0,27.4162,27.4793,27.3079,27.3891,151809.0
2016-03-29 11:30:00,30.35,30.37,30.14,30.14,115528.0,27.3891,27.4071,27.1996,27.1996,115528.0
2016-03-29 11:40:00,30.14,30.35,30.09,30.34,136066.0,27.1996,27.3891,27.1545,27.3801,136066.0
2016-03-29 11:50:00,30.35,30.42,30.22,30.25,126015.0,27.3891,27.4523,27.2718,27.2989,126015.0
2016-03-29 12:00:00,30.25,30.36,30.24,30.32,60283.0,27.2989,27.3981,27.2898,27.362,60283.0
2016-03-29 12:10:00,30.31,30.32,30.18,30.24,67935.0,27.353,27.362,27.2357,27.2898,67935.0
2016-03-29 12:20:00,30.25,30.49,30.25,30.49,93562.0,27.2989,27.5154,27.2989,27.5154,93562.0
2016-03-29 12:30:00,30.49,30.56,30.42,30.52,106843.0,27.5154,27.5786,27.4523,27.5425,106843.0
2016-03-29 12:40:00,30.52,30.72,30.52,30.56,110730.0,27.5425,27.723,27.5425,27.5786,110730.0
2016-03-29 12:50:00,30.55,30.6,30.36,30.37,180292.0,27.5696,27.6147,27.3981,27.4071,180292.0
2016-03-29 13:00:00,30.37,30.54,30.35,30.53,181318.0,27.4071,27.5606,27.3891,27.5515,181318.0
2016-03-29 13:10:00,30.52,30.61,30.51,30.6,86550.0,27.5425,27.6237,27.5335,27.6147,86550.0
2016-03-29 13:20:00,30.6,30.6,30.5,30.56,77121.0,27.6147,27.6147,27.5245,27.5786,77121.0
2016-03-29 13:30:00,30.56,30.63,30.54,30.55,105565.0,27.5786,27.6418,27.5606,27.5696,105565.0
2016-03-29 13:40:00,30.56,30.64,30.54,30.58,108600.0,27.5786,27.6508,27.5606,27.5967,108600.0
2016-03-29 13:50:00,30.58,30.68,30.53,30.55,153718.0,27.5967,27.6869,27.5515,27.5696,153718.0
2016-03-29 14:00:00,30.55,30.67,30.54,30.66,129031.0,27.5696,27.6779,27.5606,27.6689,129031.0
2016-03-29 14:10:00,30.66,30.73,30.64,30.67,111827.0,27.6689,27.732,27.6508,27.6779,111827.0
2016-03-29 14:20:00,30.67,30.7,30.65,30.66,102775.0,27.6779,27.705,27.6598,27.6689,102775.0
2016-03-29 14:30:00,30.67,30.74,30.65,30.66,94474.0,27.6779,27.7411,27.6598,27.6689,94474.0
2016-03-29 14:40:00,30.66,30.85,30.65,30.85,164938.0,27.6689,27.8403,27.6598,27.8403,164938.0
2016-03-29 14:50:00,30.87,30.87,30.74,30.75,166731.0,27.8584,27.8584,27.7411,27.7501,166731.0
2016-03-29 15:00:00,30.75,30.77,30.72,30.72,127899.0,27.7501,27.7681,27.723,27.723,127899.0
2016-03-29 15:10:00,30.73,30.73,30.67,30.72,126364.0,27.732,27.732,27.6779,27.723,126364.0
2016-03-29 15:20:00,30.72,30.74,30.7,30.72,79949.0,27.723,27.7411,27.705,27.723,79949.0
2016-03-29 15:30:00,30.72,30.75,30.67,30.75,137841.0,27.723,27.7501,27.6779,27.7501,137841.0
2016-03-29 15:40:00,30.75,30.78,30.67,30.71,301134.0,27.7501,27.7772,27.6779,27.714,301134.0
2016-03-29 15:50:00,30.71,30.72,30.67,30.72,382151.0,27.714,27.723,27.6779,27.723,382151.0
2016-03-30 09:30:00,30.91,31.0,30.71,30.78,193193.0,27.8945,27.9757,27.714,27.7772,193193.0
2016-03-30 09:40:00,30.78,30.79,30.54,30.63,170962.0,27.7772,27.7862,27.5606,27.6418,170962.0
2016-03-30 09:50:00,30.64,30.64,30.37,30.5,125108.0,27.6508,27.6508,27.4071,27.5245,125108.0
2016-03-30 10:00:00,30.5,30.5,30.37,30.42,102712.0,27.5245,27.5245,27.4071,27.4523,102712.0
2016-03-30 10:10:00,30.42,30.45,30.34,30.42,52063.0,27.4523,27.4793,27.3801,27.4523,52063.0
2016-03-30 10:20:00,30.42,30.51,30.4,30.47,76098.0,27.4523,27.5335,27.4342,27.4974,76098.0
2016-03-30 10:30:00,30.48,30.66,30.46,30.57,117672.0,27.5064,27.6689,27.4884,27.5876,117672.0
2016-03-30 10:40:00,30.58,30.63,30.47,30.49,43324.0,27.5967,27.6418,27.4974,27.5154,43324.0
2016-03-30 10:50:00,30.49,30.54,30.47,30.48,60908.0,27.5154,27.5606,27.4974,27.5064,60908.0
2016-03-30 11:00:00,30.49,30.49,30.33,30.33,129920.0,27.5154,27.5154,27.3711,27.3711,129920.0
2016-03-30 11:10:00,30.33,30.38,30.28,30.3,68669.0,27.3711,27.4162,27.3259,27.344,68669.0
2016-03-30 11:20:00,30.3,30.35,30.26,30.3,42348.0,27.344,27.3891,27.3079,27.344,42348.0
2016-03-30 11:30:00,30.3,30.32,30.26,30.26,62543.0,27.344,27.362,27.3079,27.3079,62543.0
2016-03-30 11:40:00,30.27,30.46,30.25,30.43,58712.0,27.3169,27.4884,27.2989,27.4613,58712.0
2016-03-30 11:50:00,30.44,30.45,30.37,30.44,25172.0,27.4703,27.4793,27.4071,27.4703,25172.0
2016-03-30 12:00:00,30.45,30.46,30.42,30.43,48601.0,27.4793,27.4884,27.4523,27.4613,48601.0
2016-03-30 12:10:00,30.42,30.49,30.41,30.41,65563.0,27.4523,27.5154,27.4432,27.4432,65563.0
2016-03-30 12:20:00,30.42,30.44,30.31,30.32,96706.0,27.4523,27.4703,27.353,27.362,96706.0
2016-03-30 12:30:00,30.32,30.34,30.25,30.26,98663.0,27.362,27.3801,27.2989,27.3079,98663.0
2016-03-30 12:40:00,30.25,30.26,30.19,30.22,95789.0,27.2989,27.3079,27.2447,27.2718,95789.0
2016-03-30 12:50:00,30.21,30.26,30.21,30.25,36187.0,27.2628,27.3079,27.2628,27.2989,36187.0
2016-03-30 13:00:00,30.25,30.27,30.16,30.2,58986.0,27.2989,27.3169,27.2176,27.2537,58986.0
2016-03-30 13:10:00,30.2,30.24,30.18,30.21,39160.0,27.2537,27.2898,27.2357,27.2628,39160.0
2016-03-30 13:20:00,30.2,30.24,30.17,30.2,34398.0,27.2537,27.2898,27.2267,27.2537,34398.0
2016-03-30 13:30:00,30.2,30.23,30.15,30.18,38272.0,27.2537,27.2808,27.2086,27.2357,38272.0
2016-03-30 13:40:00,30.18,30.32,30.17,30.32,47178.0,27.2357,27.362,27.2267,27.362,47178.0
2016-03-30 13:50:00,30.32,30.33,30.19,30.21,70284.0,27.362,27.3711,27.2447,27.2628,70284.0
2016-03-30 14:00:00,30.2,30.28,30.2,30.26,87161.0,27.2537,27.3259,27.2537,27.3079,87161.0
2016-03-30 14:10:00,30.25,30.3,30.24,30.29,42481.0,27.2989,27.344,27.2898,27.335,42481.0
2016-03-30 14:20:00,30.29,30.29,30.2,30.27,48956.0,27.335,27.335,27.2537,27.3169,48956.0
2016-03-30 14:30:00,30.28,30.29,30.25,30.28,37375.0,27.3259,27.335,27.2989,27.3259,37375.0
2016-03-30 14:40:00,30.27,30.28,30.23,30.26,41222.0,27.3169,27.3259,27.2808,27.3079,41222.0
2016-03-30 14:50:00,30.26,30.3,30.25,30.26,49720.0,27.3079,27.344,27.2989,27.3079,49720.0
2016-03-30 15:00:00,30.26,30.36,30.26,30.34,57506.0,27.3079,27.3981,27.3079,27.3801,57506.0
2016-03-30 15:10:00,30.33,30.35,30.28,30.29,53816.0,27.3711,27.3891,27.3259,27.335,53816.0
2016-03-30 15:20:00,30.28,30.32,30.28,30.31,61122.0,27.3259,27.362,27.3259,27.353,61122.0
2016-03-30 15:30:00,30.3,30.31,30.18,30.21,100904.0,27.344,27.353,27.2357,27.2628,100904.0
2016-03-30 15:40:00,30.21,30.23,30.15,30.17,145332.0,27.2628,27.2808,27.2086,27.2267,145332.0
2016-03-30 15:50:00,30.17,30.22,30.15,30.17,326996.0,27.2267,27.2718,27.2086,27.2267,326996.0
2016-03-31 09:30:00,30.1,30.33,30.02,30.16,93104.0,27.1635,27.3711,27.0913,27.2176,93104.0
2016-03-31 09:40:00,30.16,30.25,30.16,30.25,45115.0,27.2176,27.2989,27.2176,27.2989,45115.0
2016-03-31 09:50:00,30.25,30.25,29.96,30.07,93669.0,27.2989,27.2989,27.0371,27.1364,93669.0
2016-03-31 10:00:00,30.05,30.13,29.99,30.03,55295.0,27.1184,27.1906,27.0642,27.1003,55295.0
2016-03-31 10:10:00,30.04,30.11,30.03,30.07,47400.0,27.1093,27.1725,27.1003,27.1364,47400.0
2016-03-31 10:20:00,30.07,30.13,30.0,30.01,128057.0,27.1364,27.1906,27.0732,27.0823,128057.0
2016-03-31 10:30:00,30.0,30.11,29.99,30.1,61576.0,27.0732,27.1725,27.0642,27.1635,61576.0
2016-03-31 10:40:00,30.09,30.18,30.08,30.15,40814.0,27.1545,27.2357,27.1454,27.2086,40814.0
2016-03-31 10:50:00,30.15,30.24,30.14,30.2,42281.0,27.2086,27.2898,27.1996,27.2537,42281.0
2016-03-31 11:00:00,30.2,30.27,30.18,30.25,44929.0,27.2537,27.3169,27.2357,27.2989,44929.0
2016-03-31 11:10:00,30.25,30.31,30.24,30.28,30265.0,27.2989,27.353,27.2898,27.3259,30265.0
2016-03-31 11:20:00,30.27,30.27,30.17,30.22,40459.0,27.3169,27.3169,27.2267,27.2718,40459.0
2016-03-31 11:30:00,30.22,30.27,30.2,30.23,31938.0,27.2718,27.3169,27.2537,27.2808,31938.0
2016-03-31 11:40:00,30.23,30.26,30.22,30.24,20926.0,27.2808,27.3079,27.2718,27.2898,20926.0
2016-03-31 11:50:00,30.24,30.27,30.23,30.25,40756.0,27.2898,27.3169,27.2808,27.2989,40756.0
2016-03-31 12:00:00,30.25,30.25,30.19,30.19,37447.0,27.2989,27.2989,27.2447,27.2447,37447.0
2016-03-31 12:10:00,30.19,30.24,30.14,30.24,85466.0,27.2447,27.2898,27.1996,27.2898,85466.0
2016-03-31 12:20:00,30.24,30.29,30.21,30.26,25078.0,27.2898,27.335,27.2628,27.3079,25078.0
2016-03-31 12:30:00,30.26,30.28,30.19,30.2,24661.0,27.3079,27.3259,27.2447,27.2537,24661.0
2016-03-31 12:40:00,30.2,30.24,30.16,30.24,37234.0,27.2537,27.2898,27.2176,27.2898,37234.0
2016-03-31 12:50:00,30.24,30.26,30.21,30.23,16321.0,27.2898,27.3079,27.2628,27.2808,16321.0
2016-03-31 13:00:00,30.23,30.33,30.21,30.28,66407.0,27.2808,27.3711,27.2628,27.3259,66407.0
2016-03-31 13:10:00,30.27,30.3,30.25,30.26,83031.0,27.3169,27.344,27.2989,27.3079,83031.0
2016-03-31 13:20:00,30.26,30.31,30.26,30.27,61233.0,27.3079,27.353,27.3079,27.3169,61233.0
2016-03-31 13:30:00,30.27,30.28,30.24,30.26,25207.0,27.3169,27.3259,27.2898,27.3079,25207.0
2016-03-31 13:40:00,30.26,30.26,30.19,30.19,38114.0,27.3079,27.3079,27.2447,27.2447,38114.0
2016-03-31 13:50:00,30.19,30.2,30.14,30.17,30549.0,27.2447,27.2537,27.1996,27.2267,30549.0
2016-03-31 14:00:00,30.16,30.24,30.11,30.24,77683.0,27.2176,27.2898,27.1725,27.2898,77683.0
2016-03-31 14:10:00,30.24,30.28,30.23,30.27,30229.0,27.2898,27.3259,27.2808,27.3169,30229.0
2016-03-31 14:20:00,30.27,30.27,30.2,30.25,47549.0,27.3169,27.3169,27.2537,27.2989,47549.0
2016-03-31 14:30:00,30.25,30.28,30.23,30.24,31073.0,27.2989,27.3259,27.2808,27.2898,31073.0
2016-03-31 14:40:00,30.24,30.25,30.21,30.25,40125.0,27.2898,27.2989,27.2628,27.2989,40125.0
2016-03-31 14:50:00,30.25,30.29,30.23,30.29,44754.0,27.2989,27.335,27.2808,27.335,44754.0
2016-03-31 15:00:00,30.29,30.35,30.27,30.34,68037.0,27.335,27.3891,27.3169,27.3801,68037.0
2016-03-31 15:10:00,30.34,30.37,30.3,30.37,305609.0,27.3801,27.4071,27.344,27.4071,305609.0
2016-03-31 15:20:00,30.37,30.39,30.31,30.33,217503.0,27.4071,27.4252,27.353,27.3711,217503.0
2016-03-31 15:30:00,30.33,30.38,30.33,30.33,104812.0,27.3711,27.4162,27.3711,27.3711,104812.0
2016-03-31 15:40:00,30.33,30.37,30.29,30.33,175202.0,27.3711,27.4071,27.335,27.3711,175202.0
2016-03-31 15:50:00,30.34,30.35,30.22,30.23,662336.0,27.3801,27.3891,27.2718,27.2808,662336.0
2016-04-01 09:30:00,30.04,30.24,30.01,30.13,155827.0,27.1093,27.2898,27.0823,27.1906,155827.0
2016-04-01 09:40:00,30.12,30.18,29.98,30.06,125402.0,27.1815,27.2357,27.0552,27.1274,125402.0
2016-04-01 09:50:00,30.07,30.13,30.0,30.12,77879.0,27.1364,27.1906,27.0732,27.1815,77879.0
2016-04-01 10:00:00,30.13,30.14,29.96,30.12,91211.0,27.1906,27.1996,27.0371,27.1815,91211.0
2016-04-01 10:10:00,30.12,30.18,30.08,30.08,75321.0,27.1815,27.2357,27.1454,27.1454,75321.0
2016-04-01 10:20:00,30.09,30.2,30.05,30.18,50042.0,27.1545,27.2537,27.1184,27.2357,50042.0
2016-04-01 10:30:00,30.18,30.26,30.17,30.26,90260.0,27.2357,27.3079,27.2267,27.3079,90260.0
2016-04-01 10:40:00,30.27,30.3,30.23,30.29,75299.0,27.3169,27.344,27.2808,27.335,75299.0
2016-04-01 10:50:00,30.28,30.28,30.21,30.25,56912.0,27.3259,27.3259,27.2628,27.2989,56912.0
2016-04-01 11:00:00,30.26,30.31,30.24,30.3,40108.0,27.3079,27.353,27.2898,27.344,40108.0
2016-04-01 11:10:00,30.3,30.37,30.29,30.33,128827.0,27.344,27.4071,27.335,27.3711,128827.0
2016-04-01 11:20:00,30.32,30.34,30.29,30.3,73429.0,27.362,27.3801,27.335,27.344,73429.0
2016-04-01 11:30:00,30.3,30.35,30.25,30.33,35183.0,27.344,27.3891,27.2989,27.3711,35183.0
2016-04-01 11:40:00,30.32,30.37,30.27,30.32,39637.0,27.362,27.4071,27.3169,27.362,39637.0
2016-04-01 11:50:00,30.32,30.39,30.3,30.36,56538.0,27.362,27.4252,27.344,27.3981,56538.0
2016-04-01 12:00:00,30.36,30.42,30.35,30.42,40114.0,27.3981,27.4523,27.3891,27.4523,40114.0
2016-04-01 12:10:00,30.41,30.44,30.36,30.37,62582.0,27.4432,27.4703,27.3981,27.4071,62582.0
2016-04-01 12:20:00,30.36,30.44,30.32,30.42,56179.0,27.3981,27.4703,27.362,27.4523,56179.0
2016-04-01 12:30:00,30.42,30.43,30.37,30.43,31280.0,27.4523,27.4613,27.4071,27.4613,31280.0
2016-04-01 12:40:00,30.42,30.47,30.41,30.47,31060.0,27.4523,27.4974,27.4432,27.4974,31060.0
2016-04-01 12:50:00,30.46,30.48,30.43,30.46,29014.0,27.4884,27.5064,27.4613,27.4884,29014.0
2016-04-01 13:00:00,30.46,30.47,30.32,30.32,44952.0,27.4884,27.4974,27.362,27.362,44952.0
2016-04-01 13:10:00,30.32,30.33,30.26,30.27,56598.0,27.362,27.3711,27.3079,27.3169,56598.0
2016-04-01 13:20:00,30.28,30.37,30.27,30.34,34679.0,27.3259,27.4071,27.3169,27.3801,34679.0
2016-04-01 13:30:00,30.34,30.37,30.33,30.35,26946.0,27.3801,27.4071,27.3711,27.3891,26946.0
2016-04-01 13:40:00,30.35,30.35,30.29,30.31,34326.0,27.3891,27.3891,27.335,27.353,34326.0
2016-04-01 13:50:00,30.3,30.31,30.27,30.27,38067.0,27.344,27.353,27.3169,27.3169,38067.0
2016-04-01 14:00:00,30.27,30.29,30.26,30.29,46768.0,27.3169,27.335,27.3079,27.335,46768.0
2016-04-01 14:10:00,30.29,30.3,30.26,30.29,51234.0,27.335,27.344,27.3079,27.335,51234.0
2016-04-01 14:20:00,30.29,30.29,30.24,30.25,70392.0,27.335,27.335,27.2898,27.2989,70392.0
2016-04-01 14:30:00,30.25,30.32,30.24,30.32,50288.0,27.2989,27.362,27.2898,27.362,50288.0
2016-04-01 14:40:00,30.32,30.36,30.31,30.36,38378.0,27.362,27.3981,27.353,27.3981,38378.0
2016-04-01 14:50:00,30.35,30.37,30.34,30.36,50620.0,27.3891,27.4071,27.3801,27.3981,50620.0
2016-04-01 15:00:00,30.36,30.4,30.35,30.39,33805.0,27.3981,27.4342,27.3891,27.4252,33805.0
2016-04-01 15:10:00,30.39,30.41,30.38,30.41,40820.0,27.4252,27.4432,27.4162,27.4432,40820.0
2016-04-01 15:20:00,30.41,30.41,30.36,30.38,84617.0,27.4432,27.4432,27.3981,27.4162,84617.0
2016-04-01 15:30:00,30.38,30.4,30.33,30.35,121166.0,27.4162,27.4342,27.3711,27.3891,121166.0
2016-04-01 15:40:00,30.34,30.45,30.34,30.44,134111.0,27.3801,27.4793,27.3801,27.4703,134111.0
2016-04-01 15:50:00,30.44,30.44,30.37,30.4,215055.0,27.4703,27.4703,27.4071,27.4342,215055.0
2016-04-04 09:30:00,30.36,30.39,30.11,30.33,56010.0,27.3981,27.4252,27.1725,27.3711,56010.0
2016-04-04 09:40:00,30.3,30.3,29.94,29.94,87734.0,27.344,27.344,27.0191,27.0191,87734.0
2016-04-04 09:50:00,29.93,30.03,29.84,29.95,39328.0,27.0101,27.1003,26.9289,27.0281,39328.0
2016-04-04 10:00:00,29.96,30.04,29.92,30.04,90686.0,27.0371,27.1093,27.0011,27.1093,90686.0
2016-04-04 10:10:00,30.04,30.04,29.92,29.94,53238.0,27.1093,27.1093,27.0011,27.0191,53238.0
2016-04-04 10:20:00,29.94,30.05,29.88,29.89,52943.0,27.0191,27.1184,26.965,26.974,52943.0
2016-04-04 10:30:00,29.89,29.99,29.86,29.95,43098.0,26.974,27.0642,26.9469,27.0281,43098.0
2016-04-04 10:40:00,29.96,29.99,29.87,29.87,58323.0,27.0371,27.0642,26.9559,26.9559,58323.0
2016-04-04 10:50:00,29.87,29.9,29.73,29.74,56713.0,26.9559,26.983,26.8296,26.8386,56713.0
2016-04-04 11:00:00,29.74,29.81,29.71,29.78,67376.0,26.8386,26.9018,26.8115,26.8747,67376.0
2016-04-04 11:10:00,29.78,29.78,29.65,29.69,66834.0,26.8747,26.8747,26.7574,26.7935,66834.0
2016-04-04 11:20:00,29.68,29.71,29.62,29.64,62793.0,26.7845,26.8115,26.7303,26.7484,62793.0
2016-04-04 11:30:00,29.65,29.75,29.6,29.75,58853.0,26.7574,26.8476,26.7123,26.8476,58853.0
2016-04-04 11:40:00,29.74,29.78,29.68,29.77,42575.0,26.8386,26.8747,26.7845,26.8657,42575.0
2016-04-04 11:50:00,29.76,29.88,29.75,29.87,78185.0,26.8567,26.965,26.8476,26.9559,78185.0
2016-04-04 12:00:00,29.87,29.92,29.85,29.91,46032.0,26.9559,27.0011,26.9379,26.992,46032.0
2016-04-04 12:10:00,29.9,29.98,29.9,29.97,42651.0,26.983,27.0552,26.983,27.0462,42651.0
2016-04-04 12:20:00,29.98,30.02,29.93,30.01,115467.0,27.0552,27.0913,27.0101,27.0823,115467.0
2016-04-04 12:30:00,30.01,30.05,29.97,29.97,87340.0,27.0823,27.1184,27.0462,27.0462,87340.0
2016-04-04 12:40:00,29.96,30.0,29.92,29.94,35129.0,27.0371,27.0732,27.0011,27.0191,35129.0
2016-04-04 12:50:00,29.95,30.01,29.94,30.0,20027.0,27.0281,27.0823,27.0191,27.0732,20027.0
2016-04-04 13:00:00,29.99,30.03,29.99,30.0,131869.0,27.0642,27.1003,27.0642,27.0732,131869.0
2016-04-04 13:10:00,30.0,30.04,29.99,30.0,58022.0,27.0732,27.1093,27.0642,27.0732,58022.0
2016-04-04 13:20:00,30.0,30.04,30.0,30.01,49548.0,27.0732,27.1093,27.0732,27.0823,49548.0
2016-04-04 13:30:00,30.01,30.01,29.93,29.95,44209.0,27.0823,27.0823,27.0101,27.0281,44209.0
2016-04-04 13:40:00,29.94,30.01,29.94,30.0,48116.0,27.0191,27.0823,27.0191,27.0732,48116.0
2016-04-04 13:50:00,30.01,30.04,29.97,29.97,26638.0,27.0823,27.1093,27.0462,27.0462,26638.0
2016-04-04 14:00:00,29.98,30.0,29.94,29.94,32484.0,27.0552,27.0732,27.0191,27.0191,32484.0
2016-04-04 14:10:00,29.94,29.95,29.87,29.95,33469.0,27.0191,27.0281,26.9559,27.0281,33469.0
2016-04-04 14:20:00,29.94,29.94,29.86,29.86,41496.0,27.0191,27.0191,26.9469,26.9469,41496.0
2016-04-04 14:30:00,29.86,29.93,29.86,29.93,26602.0,26.9469,27.0101,26.9469,27.0101,26602.0
2016-04-04 14:40:00,29.92,29.95,29.91,29.93,18828.0,27.0011,27.0281,26.992,27.0101,18828.0
2016-04-04 14:50:00,29.94,29.94,29.9,29.94,37121.0,27.0191,27.0191,26.983,27.0191,37121.0
2016-04-04 15:00:00,29.95,29.96,29.92,29.92,28719.0,27.0281,27.0371,27.0011,27.0011,28719.0
2016-04-04 15:10:00,29.92,29.95,29.89,29.9,30048.0,27.0011,27.0281,26.974,26.983,30048.0
2016-04-04 15:20:00,29.9,29.93,29.88,29.89,120038.0,26.983,27.0101,26.965,26.974,120038.0
2016-04-04 15:30:00,29.89,29.92,29.84,29.88,84829.0,26.974,27.0011,26.9289,26.965,84829.0
2016-04-04 15:40:00,29.88,29.97,29.87,29.96,127400.0,26.965,27.0462,26.9559,27.0371,127400.0
2016-04-04 15:50:00,29.96,29.98,29.94,29.96,221279.0,27.0371,27.0552,27.0191,27.0371,221279.0
2016-04-05 09:30:00,29.61,29.65,29.46,29.53,59516.0,26.7213,26.7574,26.5859,26.6491,59516.0
2016-04-05 09:40:00,29.54,29.59,29.45,29.56,65480.0,26.6581,26.7032,26.5769,26.6762,65480.0
2016-04-05 09:50:00,29.56,29.86,29.55,29.86,54300.0,26.6762,26.9469,26.6671,26.9469,54300.0
2016-04-05 10:00:00,29.87,29.96,29.84,29.91,35307.0,26.9559,27.0371,26.9289,26.992,35307.0
2016-04-05 10:10:00,29.91,29.97,29.83,29.96,25978.0,26.992,27.0462,26.9198,27.0371,25978.0
2016-04-05 10:20:00,29.96,30.02,29.89,30.01,37772.0,27.0371,27.0913,26.974,27.0823,37772.0
2016-04-05 10:30:00,30.01,30.01,29.93,29.97,45480.0,27.0823,27.0823,27.0101,27.0462,45480.0
2016-04-05 10:40:00,29.96,30.02,29.95,30.02,43632.0,27.0371,27.0913,27.0281,27.0913,43632.0
2016-04-05 10:50:00,30.01,30.01,29.92,29.96,38987.0,27.0823,27.0823,27.0011,27.0371,38987.0
2016-04-05 11:00:00,29.95,30.05,29.94,30.04,94320.0,27.0281,27.1184,27.0191,27.1093,94320.0
2016-04-05 11:10:00,30.04,30.09,30.04,30.08,76615.0,27.1093,27.1545,27.1093,27.1454,76615.0
2016-04-05 11:20:00,30.09,30.15,30.09,30.13,80678.0,27.1545,27.2086,27.1545,27.1906,80678.0
2016-04-05 11:30:00,30.13,30.16,30.0,30.04,49169.0,27.1906,27.2176,27.0732,27.1093,49169.0
2016-04-05 11:40:00,30.03,30.05,29.99,30.05,37319.0,27.1003,27.1184,27.0642,27.1184,37319.0
2016-04-05 11:50:00,30.04,30.1,29.99,30.0,85227.0,27.1093,27.1635,27.0642,27.0732,85227.0
2016-04-05 12:00:00,30.0,30.07,29.97,29.97,103235.0,27.0732,27.1364,27.0462,27.0462,103235.0
2016-04-05 12:10:00,29.98,29.98,29.83,29.88,26470.0,27.0552,27.0552,26.9198,26.965,26470.0
2016-04-05 12:20:00,29.89,29.96,29.88,29.95,52945.0,26.974,27.0371,26.965,27.0281,52945.0
2016-04-05 12:30:00,29.95,29.98,29.83,29.84,99650.0,27.0281,27.0552,26.9198,26.9289,99650.0
2016-04-05 12:40:00,29.84,29.84,29.79,29.79,62493.0,26.9289,26.9289,26.8837,26.8837,62493.0
2016-04-05 12:50:00,29.79,29.81,29.76,29.77,35992.0,26.8837,26.9018,26.8567,26.8657,35992.0
2016-04-05 13:00:00,29.76,29.8,29.74,29.76,38453.0,26.8567,26.8928,26.8386,26.8567,38453.0
2016-04-05 13:10:00,29.76,29.83,29.75,29.79,88443.0,26.8567,26.9198,26.8476,26.8837,88443.0
2016-04-05 13:20:00,29.8,29.82,29.78,29.8,77207.0,26.8928,26.9108,26.8747,26.8928,77207.0
2016-04-05 13:30:00,29.81,29.82,29.75,29.76,60256.0,26.9018,26.9108,26.8476,26.8567,60256.0
2016-04-05 13:40:00,29.75,29.85,29.75,29.8,73661.0,26.8476,26.9379,26.8476,26.8928,73661.0
2016-04-05 13:50:00,29.8,29.87,29.8,29.85,50380.0,26.8928,26.9559,26.8928,26.9379,50380.0
2016-04-05 14:00:00,29.86,29.91,29.82,29.9,61901.0,26.9469,26.992,26.9108,26.983,61901.0
2016-04-05 14:10:00,29.9,29.91,29.85,29.88,29545.0,26.983,26.992,26.9379,26.965,29545.0
2016-04-05 14:20:00,29.89,29.9,29.85,29.89,57338.0,26.974,26.983,26.9379,26.974,57338.0
2016-04-05 14:30:00,29.88,29.89,29.86,29.87,27938.0,26.965,26.974,26.9469,26.9559,27938.0
2016-04-05 14:40:00,29.88,29.88,29.81,29.84,64893.0,26.965,26.965,26.9018,26.9289,64893.0
2016-04-05 14:50:00,29.84,29.92,29.84,29.86,98996.0,26.9289,27.0011,26.9289,26.9469,98996.0
2016-04-05 15:00:00,29.87,29.88,29.8,29.84,66645.0,26.9559,26.965,26.8928,26.9289,66645.0
2016-04-05 15:10:00,29.84,29.87,29.79,29.86,47578.0,26.9289,26.9559,26.8837,26.9469,47578.0
2016-04-05 15:20:00,29.86,29.89,29.82,29.83,58627.0,26.9469,26.974,26.9108,26.9198,58627.0
2016-04-05 15:30:00,29.83,29.87,29.76,29.78,100658.0,26.9198,26.9559,26.8567,26.8747,100658.0
2016-04-05 15:40:00,29.79,29.83,29.77,29.83,118982.0,26.8837,26.9198,26.8657,26.9198,118982.0
2016-04-05 15:50:00,29.83,29.84,29.66,29.67,738934.0,26.9198,26.9289,26.7664,26.7754,738934.0
2016-04-06 09:30:00,29.71,30.04,29.71,29.87,169090.0,26.8115,27.1093,26.8115,26.9559,169090.0
2016-04-06 09:40:00,29.88,30.04,29.87,29.98,83910.0,26.965,27.1093,26.9559,27.0552,83910.0
2016-04-06 09:50:00,29.98,30.07,29.96,30.05,195652.0,27.0552,27.1364,27.0371,27.1184,195652.0
2016-04-06 10:00:00,30.05,30.2,30.01,30.08,333040.0,27.1184,27.2537,27.0823,27.1454,333040.0
2016-04-06 10:10:00,30.07,30.21,30.07,30.2,74447.0,27.1364,27.2628,27.1364,27.2537,74447.0
2016-04-06 10:20:00,30.2,30.29,30.16,30.28,48808.0,27.2537,27.335,27.2176,27.3259,48808.0
2016-04-06 10:30:00,30.29,30.33,30.19,30.23,134455.0,27.335,27.3711,27.2447,27.2808,134455.0
2016-04-06 10:40:00,30.23,30.49,30.23,30.47,78145.0,27.2808,27.5154,27.2808,27.4974,78145.0
2016-04-06 10:50:00,30.48,30.49,30.4,30.42,55650.0,27.5064,27.5154,27.4342,27.4523,55650.0
2016-04-06 11:00:00,30.42,30.44,30.4,30.4,73695.0,27.4523,27.4703,27.4342,27.4342,73695.0
2016-04-06 11:10:00,30.4,30.46,30.38,30.4,41783.0,27.4342,27.4884,27.4162,27.4342,41783.0
2016-04-06 11:20:00,30.4,30.42,30.31,30.42,60291.0,27.4342,27.4523,27.353,27.4523,60291.0
2016-04-06 11:30:00,30.41,30.42,30.37,30.39,37619.0,27.4432,27.4523,27.4071,27.4252,37619.0
2016-04-06 11:40:00,30.39,30.48,30.39,30.41,52741.0,27.4252,27.5064,27.4252,27.4432,52741.0
2016-04-06 11:50:00,30.4,30.47,30.39,30.46,47173.0,27.4342,27.4974,27.4252,27.4884,47173.0
2016-04-06 12:00:00,30.46,30.5,30.45,30.48,69800.0,27.4884,27.5245,27.4793,27.5064,69800.0
2016-04-06 12:10:00,30.47,30.48,30.42,30.44,39562.0,27.4974,27.5064,27.4523,27.4703,39562.0
2016-04-06 12:20:00,30.44,30.46,30.42,30.45,55332.0,27.4703,27.4884,27.4523,27.4793,55332.0
2016-04-06 12:30:00,30.46,30.5,30.45,30.5,32530.0,27.4884,27.5245,27.4793,27.5245,32530.0
2016-04-06 12:40:00,30.5,30.55,30.49,30.54,49690.0,27.5245,27.5696,27.5154,27.5606,49690.0
2016-04-06 12:50:00,30.54,30.54,30.51,30.52,36188.0,27.5606,27.5606,27.5335,27.5425,36188.0
2016-04-06 13:00:00,30.52,30.55,30.51,30.54,34695.0,27.5425,27.5696,27.5335,27.5606,34695.0
2016-04-06 13:10:00,30.54,30.59,30.54,30.57,50695.0,27.5606,27.6057,27.5606,27.5876,50695.0
2016-04-06 13:20:00,30.57,30.59,30.55,30.55,21715.0,27.5876,27.6057,27.5696,27.5696,21715.0
2016-04-06 13:30:00,30.55,30.55,30.5,30.51,32936.0,27.5696,27.5696,27.5245,27.5335,32936.0
2016-04-06 13:40:00,30.51,30.59,30.5,30.58,50523.0,27.5335,27.6057,27.5245,27.5967,50523.0
2016-04-06 13:50:00,30.58,30.59,30.43,30.43,59324.0,27.5967,27.6057,27.4613,27.4613,59324.0
2016-04-06 14:00:00,30.44,30.46,30.37,30.41,141029.0,27.4703,27.4884,27.4071,27.4432,141029.0
2016-04-06 14:10:00,30.41,30.47,30.38,30.43,171696.0,27.4432,27.4974,27.4162,27.4613,171696.0
2016-04-06 14:20:00,30.43,30.45,30.38,30.41,57828.0,27.4613,27.4793,27.4162,27.4432,57828.0
2016-04-06 14:30:00,30.4,30.47,30.4,30.45,78138.0,27.4342,27.4974,27.4342,27.4793,78138.0
2016-04-06 14:40:00,30.46,30.47,30.4,30.41,75952.0,27.4884,27.4974,27.4342,27.4432,75952.0
2016-04-06 14:50:00,30.4,30.43,30.39,30.41,91882.0,27.4342,27.4613,27.4252,27.4432,91882.0
2016-04-06 15:00:00,30.41,30.46,30.41,30.43,107622.0,27.4432,27.4884,27.4432,27.4613,107622.0
2016-04-06 15:10:00,30.43,30.46,30.41,30.45,133330.0,27.4613,27.4884,27.4432,27.4793,133330.0
2016-04-06 15:20:00,30.45,30.46,30.41,30.42,157239.0,27.4793,27.4884,27.4432,27.4523,157239.0
2016-04-06 15:30:00,30.43,30.45,30.4,30.42,158337.0,27.4613,27.4793,27.4342,27.4523,158337.0
2016-04-06 15:40:00,30.43,30.49,30.41,30.45,217119.0,27.4613,27.5154,27.4432,27.4793,217119.0
2016-04-06 15:50:00,30.46,30.5,30.44,30.46,293872.0,27.4884,27.5245,27.4703,27.4884,293872.0
2016-04-07 09:30:00,30.21,30.52,30.07,30.44,107143.0,27.2628,27.5425,27.1364,27.4703,107143.0
2016-04-07 09:40:00,30.43,30.56,30.43,30.48,63363.0,27.4613,27.5786,27.4613,27.5064,63363.0
2016-04-07 09:50:00,30.48,30.54,30.39,30.52,29852.0,27.5064,27.5606,27.4252,27.5425,29852.0
2016-04-07 10:00:00,30.53,30.58,30.47,30.56,34459.0,27.5515,27.5967,27.4974,27.5786,34459.0
2016-04-07 10:10:00,30.56,30.57,30.41,30.42,36204.0,27.5786,27.5876,27.4432,27.4523,36204.0
2016-04-07 10:20:00,30.42,30.49,30.37,30.38,48506.0,27.4523,27.5154,27.4071,27.4162,48506.0
2016-04-07 10:30:00,30.37,30.48,30.35,30.42,31214.0,27.4071,27.5064,27.3891,27.4523,31214.0
2016-04-07 10:40:00,30.42,30.48,30.35,30.46,67368.0,27.4523,27.5064,27.3891,27.4884,67368.0
2016-04-07 10:50:00,30.46,30.51,30.43,30.47,58378.0,27.4884,27.5335,27.4613,27.4974,58378.0
2016-04-07 11:00:00,30.47,30.47,30.41,30.45,100497.0,27.4974,27.4974,27.4432,27.4793,100497.0
2016-04-07 11:10:00,30.44,30.47,30.4,30.43,153588.0,27.4703,27.4974,27.4342,27.4613,153588.0
2016-04-07 11:20:00,30.43,30.43,30.37,30.42,41788.0,27.4613,27.4613,27.4071,27.4523,41788.0
2016-04-07 11:30:00,30.42,30.44,30.38,30.41,30540.0,27.4523,27.4703,27.4162,27.4432,30540.0
2016-04-07 11:40:00,30.41,30.46,30.4,30.45,22686.0,27.4432,27.4884,27.4342,27.4793,22686.0
2016-04-07 11:50:00,30.44,30.47,30.42,30.42,21572.0,27.4703,27.4974,27.4523,27.4523,21572.0
2016-04-07 12:00:00,30.43,30.47,30.41,30.41,27644.0,27.4613,27.4974,27.4432,27.4432,27644.0
2016-04-07 12:10:00,30.41,30.42,30.37,30.4,48050.0,27.4432,27.4523,27.4071,27.4342,48050.0
2016-04-07 12:20:00,30.4,30.42,30.37,30.39,42000.0,27.4342,27.4523,27.4071,27.4252,42000.0
2016-04-07 12:30:00,30.39,30.45,30.38,30.44,39270.0,27.4252,27.4793,27.4162,27.4703,39270.0
2016-04-07 12:40:00,30.44,30.44,30.37,30.44,38039.0,27.4703,27.4703,27.4071,27.4703,38039.0
2016-04-07 12:50:00,30.45,30.45,30.39,30.43,30877.0,27.4793,27.4793,27.4252,27.4613,30877.0
2016-04-07 13:00:00,30.42,30.46,30.41,30.46,18366.0,27.4523,27.4884,27.4432,27.4884,18366.0
2016-04-07 13:10:00,30.45,30.52,30.44,30.51,50370.0,27.4793,27.5425,27.4703,27.5335,50370.0
2016-04-07 13:20:00,30.51,30.56,30.47,30.48,60926.0,27.5335,27.5786,27.4974,27.5064,60926.0
2016-04-07 13:30:00,30.48,30.51,30.39,30.42,43772.0,27.5064,27.5335,27.4252,27.4523,43772.0
2016-04-07 13:40:00,30.42,30.45,30.34,30.34,40374.0,27.4523,27.4793,27.3801,27.3801,40374.0
2016-04-07 13:50:00,30.35,30.36,30.31,30.32,41149.0,27.3891,27.3981,27.353,27.362,41149.0
2016-04-07 14:00:00,30.32,30.32,30.25,30.25,42601.0,27.362,27.362,27.2989,27.2989,42601.0
2016-04-07 14:10:00,30.25,30.28,30.19,30.19,36532.0,27.2989,27.3259,27.2447,27.2447,36532.0
2016-04-07 14:20:00,30.19,30.26,30.19,30.23,42662.0,27.2447,27.3079,27.2447,27.2808,42662.0
2016-04-07 14:30:00,30.24,30.28,30.22,30.26,37586.0,27.2898,27.3259,27.2718,27.3079,37586.0
2016-04-07 14:40:00,30.25,30.26,30.18,30.18,57241.0,27.2989,27.3079,27.2357,27.2357,57241.0
2016-04-07 14:50:00,30.19,30.21,30.16,30.19,37372.0,27.2447,27.2628,27.2176,27.2447,37372.0
2016-04-07 15:00:00,30.18,30.22,30.13,30.22,60364.0,27.2357,27.2718,27.1906,27.2718,60364.0
2016-04-07 15:10:00,30.23,30.27,30.22,30.24,39695.0,27.2808,27.3169,27.2718,27.2898,39695.0
2016-04-07 15:20:00,30.24,30.26,30.22,30.24,38570.0,27.2898,27.3079,27.2718,27.2898,38570.0
2016-04-07 15:30:00,30.25,30.27,30.2,30.21,63506.0,27.2989,27.3169,27.2537,27.2628,63506.0
2016-04-07 15:40:00,30.22,30.27,30.21,30.26,106093.0,27.2718,27.3169,27.2628,27.3079,106093.0
2016-04-07 15:50:00,30.25,30.27,30.2,30.26,282387.0,27.2989,27.3169,27.2537,27.3079,282387.0
2016-04-08 09:30:00,30.53,30.59,30.31,30.43,150504.0,27.5515,27.6057,27.353,27.4613,150504.0
2016-04-08 09:40:00,30.42,30.52,30.37,30.43,38003.0,27.4523,27.5425,27.4071,27.4613,38003.0
2016-04-08 09:50:00,30.43,30.6,30.43,30.55,72105.0,27.4613,27.6147,27.4613,27.5696,72105.0
2016-04-08 10:00:00,30.55,30.61,30.49,30.61,69793.0,27.5696,27.6237,27.5154,27.6237,69793.0
2016-04-08 10:10:00,30.62,30.69,30.57,30.62,28372.0,27.6328,27.6959,27.5876,27.6328,28372.0
2016-04-08 10:20:00,30.62,30.66,30.59,30.6,48693.0,27.6328,27.6689,27.6057,27.6147,48693.0
2016-04-08 10:30:00,30.6,30.64,30.54,30.54,42828.0,27.6147,27.6508,27.5606,27.5606,42828.0
2016-04-08 10:40:00,30.53,30.61,30.53,30.57,36164.0,27.5515,27.6237,27.5515,27.5876,36164.0
2016-04-08 10:50:00,30.58,30.62,30.52,30.53,20407.0,27.5967,27.6328,27.5425,27.5515,20407.0
2016-04-08 11:00:00,30.53,30.59,30.49,30.55,38593.0,27.5515,27.6057,27.5154,27.5696,38593.0
2016-04-08 11:10:00,30.56,30.56,30.43,30.44,38997.0,27.5786,27.5786,27.4613,27.4703,38997.0
2016-04-08 11:20:00,30.44,30.51,30.43,30.49,100903.0,27.4703,27.5335,27.4613,27.5154,100903.0
2016-04-08 11:30:00,30.49,30.51,30.37,30.39,46902.0,27.5154,27.5335,27.4071,27.4252,46902.0
2016-04-08 11:40:00,30.39,30.42,30.38,30.39,32785.0,27.4252,27.4523,27.4162,27.4252,32785.0
2016-04-08 11:50:00,30.4,30.48,30.37,30.47,57616.0,27.4342,27.5064,27.4071,27.4974,57616.0
2016-04-08 12:00:00,30.47,30.52,30.43,30.52,53412.0,27.4974,27.5425,27.4613,27.5425,53412.0
2016-04-08 12:10:00,30.52,30.57,30.51,30.52,42898.0,27.5425,27.5876,27.5335,27.5425,42898.0
2016-04-08 12:20:00,30.52,30.53,30.48,30.48,20478.0,27.5425,27.5515,27.5064,27.5064,20478.0
2016-04-08 12:30:00,30.48,30.51,30.44,30.5,29204.0,27.5064,27.5335,27.4703,27.5245,29204.0
2016-04-08 12:40:00,30.49,30.55,30.48,30.54,27515.0,27.5154,27.5696,27.5064,27.5606,27515.0
2016-04-08 12:50:00,30.55,30.55,30.52,30.54,15792.0,27.5696,27.5696,27.5425,27.5606,15792.0
2016-04-08 13:00:00,30.54,30.55,30.51,30.52,12308.0,27.5606,27.5696,27.5335,27.5425,12308.0
2016-04-08 13:10:00,30.51,30.57,30.49,30.52,29422.0,27.5335,27.5876,27.5154,27.5425,29422.0
2016-04-08 13:20:00,30.51,30.54,30.46,30.46,24100.0,27.5335,27.5606,27.4884,27.4884,24100.0
2016-04-08 13:30:00,30.46,30.53,30.45,30.51,36167.0,27.4884,27.5515,27.4793,27.5335,36167.0
2016-04-08 13:40:00,30.51,30.52,30.47,30.47,19191.0,27.5335,27.5425,27.4974,27.4974,19191.0
2016-04-08 13:50:00,30.47,30.57,30.46,30.57,46722.0,27.4974,27.5876,27.4884,27.5876,46722.0
2016-04-08 14:00:00,30.57,30.57,30.5,30.54,24729.0,27.5876,27.5876,27.5245,27.5606,24729.0
2016-04-08 14:10:00,30.53,30.59,30.53,30.57,36124.0,27.5515,27.6057,27.5515,27.5876,36124.0
2016-04-08 14:20:00,30.56,30.59,30.55,30.56,32577.0,27.5786,27.6057,27.5696,27.5786,32577.0
2016-04-08 14:30:00,30.56,30.57,30.52,30.55,25678.0,27.5786,27.5876,27.5425,27.5696,25678.0
2016-04-08 14:40:00,30.54,30.56,30.51,30.51,35634.0,27.5606,27.5786,27.5335,27.5335,35634.0
2016-04-08 14:50:00,30.51,30.51,30.46,30.5,61528.0,27.5335,27.5335,27.4884,27.5245,61528.0
2016-04-08 15:00:00,30.5,30.52,30.44,30.45,32594.0,27.5245,27.5425,27.4703,27.4793,32594.0
2016-04-08 15:10:00,30.45,30.52,30.44,30.49,44565.0,27.4793,27.5425,27.4703,27.5154,44565.0
2016-04-08 15:20:00,30.49,30.53,30.48,30.52,61299.0,27.5154,27.5515,27.5064,27.5425,61299.0
2016-04-08 15:30:00,30.52,30.54,30.44,30.48,192335.0,27.5425,27.5606,27.4703,27.5064,192335.0
2016-04-08 15:40:00,30.48,30.5,30.47,30.5,135972.0,27.5064,27.5245,27.4974,27.5245,135972.0
2016-04-08 15:50:00,30.5,30.52,30.47,30.51,271333.0,27.5245,27.5425,27.4974,27.5335,271333.0
2016-04-11 09:30:00,30.83,30.9,30.8,30.8,122458.0,27.8223,27.8854,27.7952,27.7952,122458.0
2016-04-11 09:40:00,30.8,30.83,30.68,30.73,92834.0,27.7952,27.8223,27.6869,27.732,92834.0
2016-04-11 09:50:00,30.73,30.87,30.7,30.84,54217.0,27.732,27.8584,27.705,27.8313,54217.0
2016-04-11 10:00:00,30.85,30.89,30.81,30.86,66025.0,27.8403,27.8764,27.8042,27.8493,66025.0
2016-04-11 10:10:00,30.87,30.87,30.69,30.7,57334.0,27.8584,27.8584,27.6959,27.705,57334.0
2016-04-11 10:20:00,30.69,30.69,30.58,30.61,59764.0,27.6959,27.6959,27.5967,27.6237,59764.0
2016-04-11 10:30:00,30.62,30.67,30.54,30.58,57860.0,27.6328,27.6779,27.5606,27.5967,57860.0
2016-04-11 10:40:00,30.58,30.58,30.5,30.54,37555.0,27.5967,27.5967,27.5245,27.5606,37555.0
2016-04-11 10:50:00,30.54,30.55,30.47,30.48,42051.0,27.5606,27.5696,27.4974,27.5064,42051.0
2016-04-11 11:00:00,30.47,30.56,30.44,30.53,42412.0,27.4974,27.5786,27.4703,27.5515,42412.0
2016-04-11 11:10:00,30.53,30.54,30.48,30.5,44391.0,27.5515,27.5606,27.5064,27.5245,44391.0
2016-04-11 11:20:00,30.5,30.55,30.45,30.53,26678.0,27.5245,27.5696,27.4793,27.5515,26678.0
2016-04-11 11:30:00,30.53,30.54,30.45,30.5,35601.0,27.5515,27.5606,27.4793,27.5245,35601.0
2016-04-11 11:40:00,30.48,30.51,30.45,30.49,24327.0,27.5064,27.5335,27.4793,27.5154,24327.0
2016-04-11 11:50:00,30.49,30.56,30.47,30.56,25205.0,27.5154,27.5786,27.4974,27.5786,25205.0
2016-04-11 12:00:00,30.56,30.58,30.54,30.57,20773.0,27.5786,27.5967,27.5606,27.5876,20773.0
2016-04-11 12:10:00,30.57,30.61,30.56,30.57,23038.0,27.5876,27.6237,27.5786,27.5876,23038.0
2016-04-11 12:20:00,30.56,30.58,30.54,30.54,19502.0,27.5786,27.5967,27.5606,27.5606,19502.0
2016-04-11 12:30:00,30.54,30.57,30.53,30.53,27058.0,27.5606,27.5876,27.5515,27.5515,27058.0
2016-04-11 12:40:00,30.53,30.58,30.52,30.57,17692.0,27.5515,27.5967,27.5425,27.5876,17692.0
2016-04-11 12:50:00,30.57,30.61,30.56,30.61,16741.0,27.5876,27.6237,27.5786,27.6237,16741.0
2016-04-11 13:00:00,30.61,30.64,30.59,30.62,20823.0,27.6237,27.6508,27.6057,27.6328,20823.0
2016-04-11 13:10:00,30.61,30.63,30.59,30.59,34855.0,27.6237,27.6418,27.6057,27.6057,34855.0
2016-04-11 13:20:00,30.59,30.59,30.52,30.53,32793.0,27.6057,27.6057,27.5425,27.5515,32793.0
2016-04-11 13:30:00,30.53,30.56,30.51,30.52,26770.0,27.5515,27.5786,27.5335,27.5425,26770.0
2016-04-11 13:40:00,30.51,30.52,30.46,30.48,25468.0,27.5335,27.5425,27.4884,27.5064,25468.0
2016-04-11 13:50:00,30.48,30.49,30.45,30.47,15446.0,27.5064,27.5154,27.4793,27.4974,15446.0
2016-04-11 14:00:00,30.47,30.49,30.4,30.4,36653.0,27.4974,27.5154,27.4342,27.4342,36653.0
2016-04-11 14:10:00,30.4,30.42,30.37,30.41,34983.0,27.4342,27.4523,27.4071,27.4432,34983.0
2016-04-11 14:20:00,30.4,30.43,30.39,30.4,29703.0,27.4342,27.4613,27.4252,27.4342,29703.0
2016-04-11 14:30:00,30.4,30.43,30.37,30.43,30783.0,27.4342,27.4613,27.4071,27.4613,30783.0
2016-04-11 14:40:00,30.43,30.45,30.42,30.44,21218.0,27.4613,27.4793,27.4523,27.4703,21218.0
2016-04-11 14:50:00,30.43,30.46,30.4,30.45,29622.0,27.4613,27.4884,27.4342,27.4793,29622.0
2016-04-11 15:00:00,30.45,30.46,30.4,30.42,29772.0,27.4793,27.4884,27.4342,27.4523,29772.0
2016-04-11 15:10:00,30.42,30.42,30.38,30.4,50334.0,27.4523,27.4523,27.4162,27.4342,50334.0
2016-04-11 15:20:00,30.4,30.42,30.38,30.39,55465.0,27.4342,27.4523,27.4162,27.4252,55465.0
2016-04-11 15:30:00,30.39,30.4,30.35,30.35,55746.0,27.4252,27.4342,27.3891,27.3891,55746.0
2016-04-11 15:40:00,30.35,30.43,30.32,30.42,115440.0,27.3891,27.4613,27.362,27.4523,115440.0
2016-04-11 15:50:00,30.42,30.42,30.33,30.35,199766.0,27.4523,27.4523,27.3711,27.3891,199766.0
2016-04-12 09:30:00,30.35,30.44,30.23,30.39,44696.0,27.3891,27.4703,27.2808,27.4252,44696.0
2016-04-12 09:40:00,30.39,30.42,30.29,30.41,41637.0,27.4252,27.4523,27.335,27.4432,41637.0
2016-04-12 09:50:00,30.41,30.48,30.33,30.45,100905.0,27.4432,27.5064,27.3711,27.4793,100905.0
2016-04-12 10:00:00,30.48,30.52,30.37,30.39,50174.0,27.5064,27.5425,27.4071,27.4252,50174.0
2016-04-12 10:10:00,30.37,30.38,30.21,30.25,36674.0,27.4071,27.4162,27.2628,27.2989,36674.0
2016-04-12 10:20:00,30.26,30.39,30.23,30.36,26852.0,27.3079,27.4252,27.2808,27.3981,26852.0
2016-04-12 10:30:00,30.37,30.48,30.34,30.41,105031.0,27.4071,27.5064,27.3801,27.4432,105031.0
2016-04-12 10:40:00,30.41,30.54,30.4,30.54,46505.0,27.4432,27.5606,27.4342,27.5606,46505.0
2016-04-12 10:50:00,30.54,30.62,30.53,30.6,46525.0,27.5606,27.6328,27.5515,27.6147,46525.0
2016-04-12 11:00:00,30.59,30.65,30.54,30.64,36017.0,27.6057,27.6598,27.5606,27.6508,36017.0
2016-04-12 11:10:00,30.64,30.66,30.56,30.62,30390.0,27.6508,27.6689,27.5786,27.6328,30390.0
2016-04-12 11:20:00,30.61,30.66,30.6,30.62,38083.0,27.6237,27.6689,27.6147,27.6328,38083.0
2016-04-12 11:30:00,30.63,30.65,30.6,30.63,30321.0,27.6418,27.6598,27.6147,27.6418,30321.0
2016-04-12 11:40:00,30.63,30.68,30.6,30.64,35341.0,27.6418,27.6869,27.6147,27.6508,35341.0
2016-04-12 11:50:00,30.64,30.72,30.64,30.67,61740.0,27.6508,27.723,27.6508,27.6779,61740.0
2016-04-12 12:00:00,30.66,30.66,30.59,30.6,28774.0,27.6689,27.6689,27.6057,27.6147,28774.0
2016-04-12 12:10:00,30.6,30.66,30.6,30.65,27841.0,27.6147,27.6689,27.6147,27.6598,27841.0
2016-04-12 12:20:00,30.65,30.65,30.61,30.64,19357.0,27.6598,27.6598,27.6237,27.6508,19357.0
2016-04-12 12:30:00,30.64,30.7,30.62,30.68,36536.0,27.6508,27.705,27.6328,27.6869,36536.0
2016-04-12 12:40:00,30.67,30.69,30.63,30.65,25054.0,27.6779,27.6959,27.6418,27.6598,25054.0
2016-04-12 12:50:00,30.65,30.7,30.64,30.66,37944.0,27.6598,27.705,27.6508,27.6689,37944.0
2016-04-12 13:00:00,30.66,30.7,30.64,30.66,24889.0,27.6689,27.705,27.6508,27.6689,24889.0
2016-04-12 13:10:00,30.67,30.69,30.64,30.68,34906.0,27.6779,27.6959,27.6508,27.6869,34906.0
2016-04-12 13:20:00,30.69,30.7,30.63,30.64,32099.0,27.6959,27.705,27.6418,27.6508,32099.0
2016-04-12 13:30:00,30.65,30.7,30.6,30.61,51127.0,27.6598,27.705,27.6147,27.6237,51127.0
2016-04-12 13:40:00,30.61,30.66,30.59,30.66,37249.0,27.6237,27.6689,27.6057,27.6689,37249.0
2016-04-12 13:50:00,30.65,30.68,30.61,30.68,33446.0,27.6598,27.6869,27.6237,27.6869,33446.0
2016-04-12 14:00:00,30.68,30.71,30.65,30.69,58222.0,27.6869,27.714,27.6598,27.6959,58222.0
2016-04-12 14:10:00,30.69,30.77,30.69,30.72,60930.0,27.6959,27.7681,27.6959,27.723,60930.0
2016-04-12 14:20:00,30.72,30.74,30.69,30.7,56678.0,27.723,27.7411,27.6959,27.705,56678.0
2016-04-12 14:30:00,30.69,30.81,30.68,30.8,53302.0,27.6959,27.8042,27.6869,27.7952,53302.0
2016-04-12 14:40:00,30.79,30.82,30.78,30.8,60730.0,27.7862,27.8132,27.7772,27.7952,60730.0
2016-04-12 14:50:00,30.81,30.84,30.78,30.81,57009.0,27.8042,27.8313,27.7772,27.8042,57009.0
2016-04-12 15:00:00,30.81,30.86,30.75,30.86,110885.0,27.8042,27.8493,27.7501,27.8493,110885.0
2016-04-12 15:10:00,30.86,30.87,30.84,30.86,84170.0,27.8493,27.8584,27.8313,27.8493,84170.0
2016-04-12 15:20:00,30.86,30.86,30.76,30.79,71047.0,27.8493,27.8493,27.7591,27.7862,71047.0
2016-04-12 15:30:00,30.78,30.83,30.7,30.72,127391.0,27.7772,27.8223,27.705,27.723,127391.0
2016-04-12 15:40:00,30.72,30.78,30.7,30.71,148939.0,27.723,27.7772,27.705,27.714,148939.0
2016-04-12 15:50:00,30.71,30.74,30.68,30.72,273107.0,27.714,27.7411,27.6869,27.723,273107.0
2016-04-13 09:30:00,30.82,31.03,30.81,31.0,76313.0,27.8132,28.0028,27.8042,27.9757,76313.0
2016-04-13 09:40:00,31.03,31.07,30.96,31.02,67883.0,28.0028,28.0389,27.9396,27.9937,67883.0
2016-04-13 09:50:00,31.02,31.2,30.99,31.17,77790.0,27.9937,28.1562,27.9667,28.1291,77790.0
2016-04-13 10:00:00,31.16,31.18,31.11,31.11,47863.0,28.1201,28.1381,28.075,28.075,47863.0
2016-04-13 10:10:00,31.11,31.17,31.08,31.17,40391.0,28.075,28.1291,28.0479,28.1291,40391.0
2016-04-13 10:20:00,31.17,31.21,31.14,31.19,56406.0,28.1291,28.1652,28.102,28.1472,56406.0
2016-04-13 10:30:00,31.19,31.24,31.16,31.22,78560.0,28.1472,28.1923,28.1201,28.1742,78560.0
2016-04-13 10:40:00,31.21,31.46,31.21,31.44,130389.0,28.1652,28.3908,28.1652,28.3728,130389.0
2016-04-13 10:50:00,31.44,31.49,31.38,31.41,105696.0,28.3728,28.4179,28.3186,28.3457,105696.0
2016-04-13 11:00:00,31.41,31.5,31.39,31.5,94032.0,28.3457,28.4269,28.3276,28.4269,94032.0
2016-04-13 11:10:00,31.5,31.56,31.46,31.56,104070.0,28.4269,28.4811,28.3908,28.4811,104070.0
2016-04-13 11:20:00,31.56,31.65,31.56,31.64,67196.0,28.4811,28.5623,28.4811,28.5532,67196.0
2016-04-13 11:30:00,31.64,31.68,31.58,31.62,82998.0,28.5532,28.5893,28.4991,28.5352,82998.0
2016-04-13 11:40:00,31.62,31.63,31.54,31.55,60623.0,28.5352,28.5442,28.463,28.472,60623.0
2016-04-13 11:50:00,31.55,31.63,31.53,31.59,53397.0,28.472,28.5442,28.454,28.5081,53397.0
2016-04-13 12:00:00,31.59,31.63,31.55,31.63,41406.0,28.5081,28.5442,28.472,28.5442,41406.0
2016-04-13 12:10:00,31.63,31.63,31.41,31.45,80669.0,28.5442,28.5442,28.3457,28.3818,80669.0
2016-04-13 12:20:00,31.44,31.47,31.41,31.43,28968.0,28.3728,28.3998,28.3457,28.3637,28968.0
2016-04-13 12:30:00,31.43,31.43,31.32,31.34,77166.0,28.3637,28.3637,28.2645,28.2825,77166.0
2016-04-13 12:40:00,31.33,31.38,31.31,31.32,42000.0,28.2735,28.3186,28.2554,28.2645,42000.0
2016-04-13 12:50:00,31.32,31.35,31.29,31.34,45634.0,28.2645,28.2915,28.2374,28.2825,45634.0
2016-04-13 13:00:00,31.34,31.49,31.34,31.46,166564.0,28.2825,28.4179,28.2825,28.3908,166564.0
2016-04-13 13:10:00,31.45,31.46,31.38,31.39,30368.0,28.3818,28.3908,28.3186,28.3276,30368.0
2016-04-13 13:20:00,31.39,31.45,31.38,31.44,33145.0,28.3276,28.3818,28.3186,28.3728,33145.0
2016-04-13 13:30:00,31.45,31.46,31.38,31.42,31171.0,28.3818,28.3908,28.3186,28.3547,31171.0
2016-04-13 13:40:00,31.42,31.47,31.38,31.43,42307.0,28.3547,28.3998,28.3186,28.3637,42307.0
2016-04-13 13:50:00,31.44,31.46,31.39,31.44,47316.0,28.3728,28.3908,28.3276,28.3728,47316.0
2016-04-13 14:00:00,31.44,31.46,31.41,31.46,31842.0,28.3728,28.3908,28.3457,28.3908,31842.0
2016-04-13 14:10:00,31.47,31.5,31.43,31.49,36462.0,28.3998,28.4269,28.3637,28.4179,36462.0
2016-04-13 14:20:00,31.49,31.51,31.43,31.44,33530.0,28.4179,28.4359,28.3637,28.3728,33530.0
2016-04-13 14:30:00,31.43,31.51,31.43,31.48,32379.0,28.3637,28.4359,28.3637,28.4089,32379.0
2016-04-13 14:40:00,31.47,31.49,31.45,31.48,31863.0,28.3998,28.4179,28.3818,28.4089,31863.0
2016-04-13 14:50:00,31.48,31.48,31.43,31.43,54422.0,28.4089,28.4089,28.3637,28.3637,54422.0
2016-04-13 15:00:00,31.42,31.53,31.42,31.52,59332.0,28.3547,28.454,28.3547,28.445,59332.0
2016-04-13 15:10:00,31.52,31.55,31.5,31.53,54754.0,28.445,28.472,28.4269,28.454,54754.0
2016-04-13 15:20:00,31.52,31.58,31.48,31.56,123601.0,28.445,28.4991,28.4089,28.4811,123601.0
2016-04-13 15:30:00,31.56,31.59,31.54,31.55,140680.0,28.4811,28.5081,28.463,28.472,140680.0
2016-04-13 15:40:00,31.56,31.61,31.54,31.56,361457.0,28.4811,28.5262,28.463,28.4811,361457.0
2016-04-13 15:50:00,31.56,31.61,31.56,31.6,248961.0,28.4811,28.5262,28.4811,28.5172,248961.0
2016-04-14 09:30:00,31.56,31.73,31.46,31.73,100382.0,28.4811,28.6345,28.3908,28.6345,100382.0
2016-04-14 09:40:00,31.73,31.73,31.54,31.54,58652.0,28.6345,28.6345,28.463,28.463,58652.0
2016-04-14 09:50:00,31.53,31.54,31.31,31.33,63323.0,28.454,28.463,28.2554,28.2735,63323.0
2016-04-14 10:00:00,31.34,31.48,31.32,31.47,47593.0,28.2825,28.4089,28.2645,28.3998,47593.0
2016-04-14 10:10:00,31.47,31.51,31.43,31.49,49511.0,28.3998,28.4359,28.3637,28.4179,49511.0
2016-04-14 10:20:00,31.5,31.61,31.49,31.58,61150.0,28.4269,28.5262,28.4179,28.4991,61150.0
2016-04-14 10:30:00,31.59,31.6,31.45,31.46,53568.0,28.5081,28.5172,28.3818,28.3908,53568.0
2016-04-14 10:40:00,31.45,31.48,31.4,31.42,46665.0,28.3818,28.4089,28.3367,28.3547,46665.0
2016-04-14 10:50:00,31.43,31.52,31.43,31.47,41597.0,28.3637,28.445,28.3637,28.3998,41597.0
2016-04-14 11:00:00,31.46,31.57,31.46,31.57,45824.0,28.3908,28.4901,28.3908,28.4901,45824.0
2016-04-14 11:10:00,31.57,31.59,31.49,31.57,45959.0,28.4901,28.5081,28.4179,28.4901,45959.0
2016-04-14 11:20:00,31.56,31.61,31.55,31.6,39229.0,28.4811,28.5262,28.472,28.5172,39229.0
2016-04-14 11:30:00,31.6,31.68,31.6,31.66,41707.0,28.5172,28.5893,28.5172,28.5713,41707.0
2016-04-14 11:40:00,31.66,31.68,31.6,31.61,60606.0,28.5713,28.5893,28.5172,28.5262,60606.0
2016-04-14 11:50:00,31.61,31.61,31.5,31.54,71966.0,28.5262,28.5262,28.4269,28.463,71966.0
2016-04-14 12:00:00,31.54,31.54,31.47,31.5,50967.0,28.463,28.463,28.3998,28.4269,50967.0
2016-04-14 12:10:00,31.5,31.54,31.48,31.52,38435.0,28.4269,28.463,28.4089,28.445,38435.0
2016-04-14 12:20:00,31.52,31.55,31.5,31.53,37030.0,28.445,28.472,28.4269,28.454,37030.0
2016-04-14 12:30:00,31.54,31.54,31.51,31.52,35735.0,28.463,28.463,28.4359,28.445,35735.0
2016-04-14 12:40:00,31.51,31.52,31.47,31.5,64062.0,28.4359,28.445,28.3998,28.4269,64062.0
2016-04-14 12:50:00,31.49,31.5,31.46,31.5,34685.0,28.4179,28.4269,28.3908,28.4269,34685.0
2016-04-14 13:00:00,31.5,31.54,31.48,31.5,60911.0,28.4269,28.463,28.4089,28.4269,60911.0
2016-04-14 13:10:00,31.5,31.5,31.46,31.46,43589.0,28.4269,28.4269,28.3908,28.3908,43589.0
2016-04-14 13:20:00,31.46,31.47,31.34,31.37,70172.0,28.3908,28.3998,28.2825,28.3096,70172.0
2016-04-14 13:30:00,31.36,31.39,31.3,31.31,41721.0,28.3006,28.3276,28.2464,28.2554,41721.0
2016-04-14 13:40:00,31.31,31.33,31.25,31.26,46441.0,28.2554,28.2735,28.2013,28.2103,46441.0
2016-04-14 13:50:00,31.25,31.29,31.24,31.25,53727.0,28.2013,28.2374,28.1923,28.2013,53727.0
2016-04-14 14:00:00,31.25,31.39,31.24,31.39,83961.0,28.2013,28.3276,28.1923,28.3276,83961.0
2016-04-14 14:10:00,31.39,31.42,31.35,31.42,69411.0,28.3276,28.3547,28.2915,28.3547,69411.0
2016-04-14 14:20:00,31.41,31.43,31.39,31.42,40775.0,28.3457,28.3637,28.3276,28.3547,40775.0
2016-04-14 14:30:00,31.41,31.41,31.36,31.39,47256.0,28.3457,28.3457,28.3006,28.3276,47256.0
2016-04-14 14:40:00,31.39,31.43,31.37,31.37,38777.0,28.3276,28.3637,28.3096,28.3096,38777.0
2016-04-14 14:50:00,31.37,31.42,31.37,31.39,76732.0,28.3096,28.3547,28.3096,28.3276,76732.0
2016-04-14 15:00:00,31.39,31.44,31.38,31.42,95012.0,28.3276,28.3728,28.3186,28.3547,95012.0
2016-04-14 15:10:00,31.42,31.43,31.34,31.35,93057.0,28.3547,28.3637,28.2825,28.2915,93057.0
2016-04-14 15:20:00,31.35,31.4,31.34,31.36,155197.0,28.2915,28.3367,28.2825,28.3006,155197.0
2016-04-14 15:30:00,31.36,31.42,31.34,31.42,205657.0,28.3006,28.3547,28.2825,28.3547,205657.0
2016-04-14 15:40:00,31.41,31.44,31.4,31.41,187348.0,28.3457,28.3728,28.3367,28.3457,187348.0
2016-04-14 15:50:00,31.41,31.44,31.38,31.41,428626.0,28.3457,28.3728,28.3186,28.3457,428626.0
2016-04-15 09:30:00,31.33,31.43,31.28,31.37,212056.0,28.2735,28.3637,28.2284,28.3096,212056.0
2016-04-15 09:40:00,31.38,31.39,31.19,31.2,137818.0,28.3186,28.3276,28.1472,28.1562,137818.0
2016-04-15 09:50:00,31.2,31.38,31.19,31.32,76434.0,28.1562,28.3186,28.1472,28.2645,76434.0
2016-04-15 10:00:00,31.32,31.32,31.26,31.26,83642.0,28.2645,28.2645,28.2103,28.2103,83642.0
2016-04-15 10:10:00,31.25,31.29,31.22,31.23,33811.0,28.2013,28.2374,28.1742,28.1832,33811.0
2016-04-15 10:20:00,31.24,31.25,31.14,31.15,36297.0,28.1923,28.2013,28.102,28.1111,36297.0
2016-04-15 10:30:00,31.15,31.29,31.15,31.28,41167.0,28.1111,28.2374,28.1111,28.2284,41167.0
2016-04-15 10:40:00,31.28,31.3,31.25,31.29,78138.0,28.2284,28.2464,28.2013,28.2374,78138.0
2016-04-15 10:50:00,31.29,31.3,31.19,31.19,74096.0,28.2374,28.2464,28.1472,28.1472,74096.0
2016-04-15 11:00:00,31.19,31.21,31.17,31.17,42965.0,28.1472,28.1652,28.1291,28.1291,42965.0
2016-04-15 11:10:00,31.17,31.21,31.15,31.17,29216.0,28.1291,28.1652,28.1111,28.1291,29216.0
2016-04-15 11:20:00,31.17,31.17,31.11,31.13,33898.0,28.1291,28.1291,28.075,28.093,33898.0
2016-04-15 11:30:00,31.13,31.25,31.13,31.24,18473.0,28.093,28.2013,28.093,28.1923,18473.0
2016-04-15 11:40:00,31.24,31.3,31.22,31.27,35045.0,28.1923,28.2464,28.1742,28.2193,35045.0
2016-04-15 11:50:00,31.27,31.3,31.27,31.27,30858.0,28.2193,28.2464,28.2193,28.2193,30858.0
2016-04-15 12:00:00,31.27,31.28,31.25,31.28,18401.0,28.2193,28.2284,28.2013,28.2284,18401.0
2016-04-15 12:10:00,31.28,31.3,31.27,31.29,29685.0,28.2284,28.2464,28.2193,28.2374,29685.0
2016-04-15 12:20:00,31.3,31.34,31.29,31.31,47923.0,28.2464,28.2825,28.2374,28.2554,47923.0
2016-04-15 12:30:00,31.31,31.31,31.27,31.29,21698.0,28.2554,28.2554,28.2193,28.2374,21698.0
2016-04-15 12:40:00,31.29,31.3,31.24,31.25,32981.0,28.2374,28.2464,28.1923,28.2013,32981.0
2016-04-15 12:50:00,31.24,31.25,31.21,31.21,14953.0,28.1923,28.2013,28.1652,28.1652,14953.0
2016-04-15 13:00:00,31.21,31.23,31.21,31.21,18037.0,28.1652,28.1832,28.1652,28.1652,18037.0
2016-04-15 13:10:00,31.21,31.23,31.2,31.21,20450.0,28.1652,28.1832,28.1562,28.1652,20450.0
2016-04-15 13:20:00,31.2,31.24,31.2,31.23,29920.0,28.1562,28.1923,28.1562,28.1832,29920.0
2016-04-15 13:30:00,31.23,31.25,31.22,31.24,56558.0,28.1832,28.2013,28.1742,28.1923,56558.0
2016-04-15 13:40:00,31.24,31.25,31.23,31.24,31179.0,28.1923,28.2013,28.1832,28.1923,31179.0
2016-04-15 13:50:00,31.23,31.25,31.22,31.25,41088.0,28.1832,28.2013,28.1742,28.2013,41088.0
2016-04-15 14:00:00,31.24,31.25,31.23,31.24,40246.0,28.1923,28.2013,28.1832,28.1923,40246.0
2016-04-15 14:10:00,31.24,31.27,31.22,31.25,53324.0,28.1923,28.2193,28.1742,28.2013,53324.0
2016-04-15 14:20:00,31.24,31.28,31.24,31.27,42899.0,28.1923,28.2284,28.1923,28.2193,42899.0
2016-04-15 14:30:00,31.27,31.28,31.24,31.25,35714.0,28.2193,28.2284,28.1923,28.2013,35714.0
2016-04-15 14:40:00,31.25,31.27,31.23,31.24,25859.0,28.2013,28.2193,28.1832,28.1923,25859.0
2016-04-15 14:50:00,31.24,31.28,31.22,31.28,81026.0,28.1923,28.2284,28.1742,28.2284,81026.0
2016-04-15 15:00:00,31.28,31.31,31.25,31.28,72158.0,28.2284,28.2554,28.2013,28.2284,72158.0
2016-04-15 15:10:00,31.3,31.36,31.29,31.32,39285.0,28.2464,28.3006,28.2374,28.2645,39285.0
2016-04-15 15:20:00,31.32,31.38,31.32,31.36,33540.0,28.2645,28.3186,28.2645,28.3006,33540.0
2016-04-15 15:30:00,31.36,31.39,31.35,31.37,58180.0,28.3006,28.3276,28.2915,28.3096,58180.0
2016-04-15 15:40:00,31.38,31.38,31.34,31.34,73871.0,28.3186,28.3186,28.2825,28.2825,73871.0
2016-04-15 15:50:00,31.34,31.38,31.34,31.38,121196.0,28.2825,28.3186,28.2825,28.3186,121196.0
2016-04-18 09:30:00,31.1,31.2,31.07,31.13,80248.0,28.0659,28.1562,28.0389,28.093,80248.0
2016-04-18 09:40:00,31.15,31.26,31.08,31.15,80692.0,28.1111,28.2103,28.0479,28.1111,80692.0
2016-04-18 09:50:00,31.14,31.21,31.13,31.16,45988.0,28.102,28.1652,28.093,28.1201,45988.0
2016-04-18 10:00:00,31.16,31.27,31.15,31.21,53666.0,28.1201,28.2193,28.1111,28.1652,53666.0
2016-04-18 10:10:00,31.22,31.36,31.2,31.28,112948.0,28.1742,28.3006,28.1562,28.2284,112948.0
2016-04-18 10:20:00,31.28,31.38,31.28,31.36,38416.0,28.2284,28.3186,28.2284,28.3006,38416.0
2016-04-18 10:30:00,31.37,31.41,31.32,31.33,34258.0,28.3096,28.3457,28.2645,28.2735,34258.0
2016-04-18 10:40:00,31.33,31.42,31.33,31.35,43468.0,28.2735,28.3547,28.2735,28.2915,43468.0
2016-04-18 10:50:00,31.35,31.45,31.35,31.42,37151.0,28.2915,28.3818,28.2915,28.3547,37151.0
2016-04-18 11:00:00,31.42,31.47,31.42,31.45,74306.0,28.3547,28.3998,28.3547,28.3818,74306.0
2016-04-18 11:10:00,31.46,31.48,31.43,31.43,80227.0,28.3908,28.4089,28.3637,28.3637,80227.0
2016-04-18 11:20:00,31.44,31.47,31.41,31.42,50932.0,28.3728,28.3998,28.3457,28.3547,50932.0
2016-04-18 11:30:00,31.43,31.44,31.34,31.34,133461.0,28.3637,28.3728,28.2825,28.2825,133461.0
2016-04-18 11:40:00,31.35,31.36,31.31,31.32,77366.0,28.2915,28.3006,28.2554,28.2645,77366.0
2016-04-18 11:50:00,31.32,31.36,31.31,31.35,102062.0,28.2645,28.3006,28.2554,28.2915,102062.0
2016-04-18 12:00:00,31.34,31.35,31.29,31.3,32062.0,28.2825,28.2915,28.2374,28.2464,32062.0
2016-04-18 12:10:00,31.3,31.3,31.22,31.24,47644.0,28.2464,28.2464,28.1742,28.1923,47644.0
2016-04-18 12:20:00,31.23,31.26,31.21,31.23,38822.0,28.1832,28.2103,28.1652,28.1832,38822.0
2016-04-18 12:30:00,31.22,31.26,31.12,31.13,77108.0,28.1742,28.2103,28.084,28.093,77108.0
2016-04-18 12:40:00,31.12,31.16,31.12,31.16,56727.0,28.084,28.1201,28.084,28.1201,56727.0
2016-04-18 12:50:00,31.16,31.22,31.14,31.2,58463.0,28.1201,28.1742,28.102,28.1562,58463.0
2016-04-18 13:00:00,31.2,31.21,31.13,31.13,48088.0,28.1562,28.1652,28.093,28.093,48088.0
2016-04-18 13:10:00,31.13,31.18,31.11,31.18,50361.0,28.093,28.1381,28.075,28.1381,50361.0
2016-04-18 13:20:00,31.18,31.23,31.16,31.21,44237.0,28.1381,28.1832,28.1201,28.1652,44237.0
2016-04-18 13:30:00,31.21,31.22,31.15,31.21,43079.0,28.1652,28.1742,28.1111,28.1652,43079.0
2016-04-18 13:40:00,31.21,31.27,31.2,31.22,38839.0,28.1652,28.2193,28.1562,28.1742,38839.0
2016-04-18 13:50:00,31.21,31.24,31.19,31.24,28121.0,28.1652,28.1923,28.1472,28.1923,28121.0
2016-04-18 14:00:00,31.24,31.24,31.15,31.19,75457.0,28.1923,28.1923,28.1111,28.1472,75457.0
2016-04-18 14:10:00,31.2,31.25,31.19,31.23,29264.0,28.1562,28.2013,28.1472,28.1832,29264.0
2016-04-18 14:20:00,31.23,31.26,31.22,31.25,67047.0,28.1832,28.2103,28.1742,28.2013,67047.0
2016-04-18 14:30:00,31.26,31.31,31.24,31.31,51286.0,28.2103,28.2554,28.1923,28.2554,51286.0
2016-04-18 14:40:00,31.31,31.35,31.3,31.35,56376.0,28.2554,28.2915,28.2464,28.2915,56376.0
2016-04-18 14:50:00,31.35,31.37,31.32,31.32,46162.0,28.2915,28.3096,28.2645,28.2645,46162.0
2016-04-18 15:00:00,31.32,31.34,31.32,31.34,32197.0,28.2645,28.2825,28.2645,28.2825,32197.0
2016-04-18 15:10:00,31.34,31.34,31.29,31.34,68997.0,28.2825,28.2825,28.2374,28.2825,68997.0
2016-04-18 15:20:00,31.35,31.36,31.31,31.35,72390.0,28.2915,28.3006,28.2554,28.2915,72390.0
2016-04-18 15:30:00,31.34,31.38,31.34,31.35,82874.0,28.2825,28.3186,28.2825,28.2915,82874.0
2016-04-18 15:40:00,31.34,31.37,31.34,31.36,66843.0,28.2825,28.3096,28.2825,28.3006,66843.0
2016-04-18 15:50:00,31.36,31.41,31.36,31.4,197053.0,28.3006,28.3457,28.3006,28.3367,197053.0
2016-04-19 09:30:00,31.09,31.51,31.07,31.47,244602.0,28.0569,28.4359,28.0389,28.3998,244602.0
2016-04-19 09:40:00,31.47,31.62,31.44,31.59,176488.0,28.3998,28.5352,28.3728,28.5081,176488.0
2016-04-19 09:50:00,31.59,31.67,31.53,31.57,127410.0,28.5081,28.5803,28.454,28.4901,127410.0
2016-04-19 10:00:00,31.56,31.57,31.51,31.55,120439.0,28.4811,28.4901,28.4359,28.472,120439.0
2016-04-19 10:10:00,31.55,31.59,31.49,31.49,151074.0,28.472,28.5081,28.4179,28.4179,151074.0
2016-04-19 10:20:00,31.5,31.56,31.46,31.53,99354.0,28.4269,28.4811,28.3908,28.454,99354.0
2016-04-19 10:30:00,31.53,31.55,31.46,31.46,101709.0,28.454,28.472,28.3908,28.3908,101709.0
2016-04-19 10:40:00,31.46,31.48,31.42,31.45,146009.0,28.3908,28.4089,28.3547,28.3818,146009.0
2016-04-19 10:50:00,31.45,31.45,31.36,31.37,85661.0,28.3818,28.3818,28.3006,28.3096,85661.0
2016-04-19 11:00:00,31.37,31.39,31.29,31.38,186686.0,28.3096,28.3276,28.2374,28.3186,186686.0
2016-04-19 11:10:00,31.38,31.39,31.13,31.13,108107.0,28.3186,28.3276,28.093,28.093,108107.0
2016-04-19 11:20:00,31.14,31.2,31.09,31.19,60026.0,28.102,28.1562,28.0569,28.1472,60026.0
2016-04-19 11:30:00,31.18,31.23,31.15,31.2,117331.0,28.1381,28.1832,28.1111,28.1562,117331.0
2016-04-19 11:40:00,31.21,31.4,31.2,31.36,193490.0,28.1652,28.3367,28.1562,28.3006,193490.0
2016-04-19 11:50:00,31.37,31.39,31.25,31.25,121926.0,28.3096,28.3276,28.2013,28.2013,121926.0
2016-04-19 12:00:00,31.25,31.26,31.11,31.14,76666.0,28.2013,28.2103,28.075,28.102,76666.0
2016-04-19 12:10:00,31.14,31.19,31.01,31.01,116073.0,28.102,28.1472,27.9847,27.9847,116073.0
2016-04-19 12:20:00,31.01,31.05,30.99,31.04,74639.0,27.9847,28.0208,27.9667,28.0118,74639.0
2016-04-19 12:30:00,31.05,31.05,30.88,30.95,88130.0,28.0208,28.0208,27.8674,27.9306,88130.0
2016-04-19 12:40:00,30.94,30.99,30.92,30.93,126962.0,27.9215,27.9667,27.9035,27.9125,126962.0
2016-04-19 12:50:00,30.92,31.04,30.91,30.98,130907.0,27.9035,28.0118,27.8945,27.9576,130907.0
2016-04-19 13:00:00,30.98,31.08,30.98,31.06,81584.0,27.9576,28.0479,27.9576,28.0298,81584.0
2016-04-19 13:10:00,31.07,31.15,31.05,31.12,38524.0,28.0389,28.1111,28.0208,28.084,38524.0
2016-04-19 13:20:00,31.13,31.2,31.09,31.18,64460.0,28.093,28.1562,28.0569,28.1381,64460.0
2016-04-19 13:30:00,31.18,31.19,31.07,31.08,50647.0,28.1381,28.1472,28.0389,28.0479,50647.0
2016-04-19 13:40:00,31.08,31.16,31.08,31.14,71154.0,28.0479,28.1201,28.0479,28.102,71154.0
2016-04-19 13:50:00,31.15,31.2,31.14,31.19,50290.0,28.1111,28.1562,28.102,28.1472,50290.0
2016-04-19 14:00:00,31.19,31.29,31.18,31.29,41099.0,28.1472,28.2374,28.1381,28.2374,41099.0
2016-04-19 14:10:00,31.29,31.35,31.28,31.34,68198.0,28.2374,28.2915,28.2284,28.2825,68198.0
2016-04-19 14:20:00,31.35,31.36,31.28,31.31,63113.0,28.2915,28.3006,28.2284,28.2554,63113.0
2016-04-19 14:30:00,31.31,31.33,31.25,31.25,41409.0,28.2554,28.2735,28.2013,28.2013,41409.0
2016-04-19 14:40:00,31.26,31.3,31.25,31.29,47982.0,28.2103,28.2464,28.2013,28.2374,47982.0
2016-04-19 14:50:00,31.3,31.31,31.26,31.26,60437.0,28.2464,28.2554,28.2103,28.2103,60437.0
2016-04-19 15:00:00,31.25,31.29,31.24,31.28,43916.0,28.2013,28.2374,28.1923,28.2284,43916.0
2016-04-19 15:10:00,31.27,31.32,31.27,31.27,101192.0,28.2193,28.2645,28.2193,28.2193,101192.0
2016-04-19 15:20:00,31.27,31.3,31.27,31.29,80812.0,28.2193,28.2464,28.2193,28.2374,80812.0
2016-04-19 15:30:00,31.3,31.34,31.29,31.34,132215.0,28.2464,28.2825,28.2374,28.2825,132215.0
2016-04-19 15:40:00,31.34,31.34,31.26,31.26,181104.0,28.2825,28.2825,28.2103,28.2103,181104.0
2016-04-19 15:50:00,31.27,31.3,31.22,31.26,417193.0,28.2193,28.2464,28.1742,28.2103,417193.0
2016-04-20 09:30:00,31.18,31.26,30.97,31.08,80326.0,28.1381,28.2103,27.9486,28.0479,80326.0
2016-04-20 09:40:00,31.08,31.23,31.03,31.18,84889.0,28.0479,28.1832,28.0028,28.1381,84889.0
2016-04-20 09:50:00,31.18,31.22,31.1,31.15,66502.0,28.1381,28.1742,28.0659,28.1111,66502.0
2016-04-20 10:00:00,31.16,31.24,31.09,31.19,159823.0,28.1201,28.1923,28.0569,28.1472,159823.0
2016-04-20 10:10:00,31.19,31.32,31.19,31.28,75783.0,28.1472,28.2645,28.1472,28.2284,75783.0
2016-04-20 10:20:00,31.29,31.32,31.21,31.22,96060.0,28.2374,28.2645,28.1652,28.1742,96060.0
2016-04-20 10:30:00,31.23,31.34,31.19,31.2,88206.0,28.1832,28.2825,28.1472,28.1562,88206.0
2016-04-20 10:40:00,31.19,31.19,31.13,31.17,66962.0,28.1472,28.1472,28.093,28.1291,66962.0
2016-04-20 10:50:00,31.16,31.29,31.16,31.22,70523.0,28.1201,28.2374,28.1201,28.1742,70523.0
2016-04-20 11:00:00,31.22,31.45,31.2,31.44,133530.0,28.1742,28.3818,28.1562,28.3728,133530.0
2016-04-20 11:10:00,31.45,31.51,31.4,31.5,81842.0,28.3818,28.4359,28.3367,28.4269,81842.0
2016-04-20 11:20:00,31.51,31.6,31.47,31.47,82101.0,28.4359,28.5172,28.3998,28.3998,82101.0
2016-04-20 11:30:00,31.47,31.48,31.39,31.43,96590.0,28.3998,28.4089,28.3276,28.3637,96590.0
2016-04-20 11:40:00,31.43,31.44,31.34,31.35,39411.0,28.3637,28.3728,28.2825,28.2915,39411.0
2016-04-20 11:50:00,31.35,31.4,31.35,31.38,37804.0,28.2915,28.3367,28.2915,28.3186,37804.0
2016-04-20 12:00:00,31.37,31.44,31.37,31.38,57097.0,28.3096,28.3728,28.3096,28.3186,57097.0
2016-04-20 12:10:00,31.38,31.4,31.34,31.36,55806.0,28.3186,28.3367,28.2825,28.3006,55806.0
2016-04-20 12:20:00,31.35,31.43,31.33,31.41,68029.0,28.2915,28.3637,28.2735,28.3457,68029.0
2016-04-20 12:30:00,31.4,31.44,31.38,31.44,57155.0,28.3367,28.3728,28.3186,28.3728,57155.0
2016-04-20 12:40:00,31.43,31.48,31.4,31.42,63534.0,28.3637,28.4089,28.3367,28.3547,63534.0
2016-04-20 12:50:00,31.43,31.43,31.35,31.36,54586.0,28.3637,28.3637,28.2915,28.3006,54586.0
2016-04-20 13:00:00,31.36,31.41,31.36,31.41,47927.0,28.3006,28.3457,28.3006,28.3457,47927.0
2016-04-20 13:10:00,31.41,31.48,31.4,31.46,78016.0,28.3457,28.4089,28.3367,28.3908,78016.0
2016-04-20 13:20:00,31.46,31.53,31.44,31.52,54727.0,28.3908,28.454,28.3728,28.445,54727.0
2016-04-20 13:30:00,31.52,31.56,31.5,31.51,57983.0,28.445,28.4811,28.4269,28.4359,57983.0
2016-04-20 13:40:00,31.51,31.58,31.51,31.52,69371.0,28.4359,28.4991,28.4359,28.445,69371.0
2016-04-20 13:50:00,31.53,31.65,31.52,31.63,55394.0,28.454,28.5623,28.445,28.5442,55394.0
2016-04-20 14:00:00,31.64,31.66,31.61,31.66,52869.0,28.5532,28.5713,28.5262,28.5713,52869.0
2016-04-20 14:10:00,31.66,31.77,31.66,31.76,107874.0,28.5713,28.6706,28.5713,28.6615,107874.0
2016-04-20 14:20:00,31.76,31.78,31.72,31.73,110105.0,28.6615,28.6796,28.6254,28.6345,110105.0
2016-04-20 14:30:00,31.73,31.74,31.67,31.69,100112.0,28.6345,28.6435,28.5803,28.5984,100112.0
2016-04-20 14:40:00,31.69,31.75,31.68,31.71,140658.0,28.5984,28.6525,28.5893,28.6164,140658.0
2016-04-20 14:50:00,31.71,31.75,31.64,31.64,173016.0,28.6164,28.6525,28.5532,28.5532,173016.0
2016-04-20 15:00:00,31.65,31.68,31.63,31.66,132705.0,28.5623,28.5893,28.5442,28.5713,132705.0
2016-04-20 15:10:00,31.66,31.69,31.64,31.67,135646.0,28.5713,28.5984,28.5532,28.5803,135646.0
2016-04-20 15:20:00,31.67,31.68,31.56,31.56,230866.0,28.5803,28.5893,28.4811,28.4811,230866.0
2016-04-20 15:30:00,31.57,31.59,31.53,31.54,169790.0,28.4901,28.5081,28.454,28.463,169790.0
2016-04-20 15:40:00,31.54,31.54,31.44,31.49,459748.0,28.463,28.463,28.3728,28.4179,459748.0
2016-04-20 15:50:00,31.48,31.51,31.42,31.44,542077.0,28.4089,28.4359,28.3547,28.3728,542077.0
2016-04-21 09:30:00,31.66,32.26,31.57,32.24,337587.0,28.5713,29.1128,28.4901,29.0947,337587.0
2016-04-21 09:40:00,32.25,32.27,32.04,32.24,189358.0,29.1037,29.1218,28.9142,29.0947,189358.0
2016-04-21 09:50:00,32.24,32.29,32.17,32.22,127939.0,29.0947,29.1398,29.0315,29.0767,127939.0
2016-04-21 10:00:00,32.22,32.34,32.18,32.34,184782.0,29.0767,29.185,29.0406,29.185,184782.0
2016-04-21 10:10:00,32.33,32.4,32.15,32.34,157361.0,29.1759,29.2391,29.0135,29.185,157361.0
2016-04-21 10:20:00,32.35,32.37,32.31,32.35,105650.0,29.194,29.212,29.1579,29.194,105650.0
2016-04-21 10:30:00,32.35,32.35,32.26,32.3,178686.0,29.194,29.194,29.1128,29.1489,178686.0
2016-04-21 10:40:00,32.3,32.31,32.21,32.21,155893.0,29.1489,29.1579,29.0676,29.0676,155893.0
2016-04-21 10:50:00,32.22,32.39,32.21,32.38,129337.0,29.0767,29.2301,29.0676,29.2211,129337.0
2016-04-21 11:00:00,32.38,32.51,32.33,32.35,230076.0,29.2211,29.3384,29.1759,29.194,230076.0
2016-04-21 11:10:00,32.35,32.36,32.22,32.23,122099.0,29.194,29.203,29.0767,29.0857,122099.0
2016-04-21 11:20:00,32.23,32.28,32.21,32.25,109132.0,29.0857,29.1308,29.0676,29.1037,109132.0
2016-04-21 11:30:00,32.25,32.33,32.23,32.3,85503.0,29.1037,29.1759,29.0857,29.1489,85503.0
2016-04-21 11:40:00,32.31,32.31,32.2,32.26,103623.0,29.1579,29.1579,29.0586,29.1128,103623.0
2016-04-21 11:50:00,32.26,32.27,32.11,32.16,111992.0,29.1128,29.1218,28.9774,29.0225,111992.0
2016-04-21 12:00:00,32.16,32.23,32.16,32.18,79610.0,29.0225,29.0857,29.0225,29.0406,79610.0
2016-04-21 12:10:00,32.18,32.22,32.16,32.21,91251.0,29.0406,29.0767,29.0225,29.0676,91251.0
2016-04-21 12:20:00,32.21,32.29,32.21,32.26,94437.0,29.0676,29.1398,29.0676,29.1128,94437.0
2016-04-21 12:30:00,32.26,32.27,32.23,32.24,89054.0,29.1128,29.1218,29.0857,29.0947,89054.0
2016-04-21 12:40:00,32.25,32.26,32.18,32.2,72180.0,29.1037,29.1128,29.0406,29.0586,72180.0
2016-04-21 12:50:00,32.19,32.19,32.06,32.06,70728.0,29.0496,29.0496,28.9323,28.9323,70728.0
2016-04-21 13:00:00,32.07,32.09,32.06,32.08,95519.0,28.9413,28.9593,28.9323,28.9503,95519.0
2016-04-21 13:10:00,32.07,32.09,31.99,32.01,92485.0,28.9413,28.9593,28.8691,28.8872,92485.0
2016-04-21 13:20:00,32.01,32.04,32.0,32.01,43311.0,28.8872,28.9142,28.8781,28.8872,43311.0
2016-04-21 13:30:00,32.01,32.09,32.0,32.09,75150.0,28.8872,28.9593,28.8781,28.9593,75150.0
2016-04-21 13:40:00,32.09,32.1,32.03,32.04,51002.0,28.9593,28.9684,28.9052,28.9142,51002.0
2016-04-21 13:50:00,32.03,32.03,31.97,31.98,74462.0,28.9052,28.9052,28.8511,28.8601,74462.0
2016-04-21 14:00:00,31.98,32.0,31.93,31.94,75418.0,28.8601,28.8781,28.815,28.824,75418.0
2016-04-21 14:10:00,31.94,31.95,31.84,31.89,65170.0,28.824,28.833,28.7337,28.7789,65170.0
2016-04-21 14:20:00,31.9,31.96,31.89,31.96,51713.0,28.7879,28.842,28.7789,28.842,51713.0
2016-04-21 14:30:00,31.96,31.96,31.81,31.84,52803.0,28.842,28.842,28.7067,28.7337,52803.0
2016-04-21 14:40:00,31.83,31.85,31.8,31.85,67709.0,28.7247,28.7428,28.6976,28.7428,67709.0
2016-04-21 14:50:00,31.85,31.88,31.8,31.87,114487.0,28.7428,28.7698,28.6976,28.7608,114487.0
2016-04-21 15:00:00,31.87,31.93,31.85,31.86,120475.0,28.7608,28.815,28.7428,28.7518,120475.0
2016-04-21 15:10:00,31.86,31.86,31.78,31.78,105017.0,28.7518,28.7518,28.6796,28.6796,105017.0
2016-04-21 15:20:00,31.78,31.82,31.7,31.71,140238.0,28.6796,28.7157,28.6074,28.6164,140238.0
2016-04-21 15:30:00,31.7,31.77,31.63,31.65,303709.0,28.6074,28.6706,28.5442,28.5623,303709.0
2016-04-21 15:40:00,31.64,31.81,31.64,31.8,266723.0,28.5532,28.7067,28.5532,28.6976,266723.0
2016-04-21 15:50:00,31.8,31.82,31.77,31.79,346449.0,28.6976,28.7157,28.6706,28.6886,346449.0
2016-04-22 09:30:00,31.54,32.05,31.53,31.95,150010.0,28.463,28.9233,28.454,28.833,150010.0
2016-04-22 09:40:00,31.94,31.98,31.47,31.47,105001.0,28.824,28.8601,28.3998,28.3998,105001.0
2016-04-22 09:50:00,31.47,31.49,31.14,31.16,156126.0,28.3998,28.4179,28.102,28.1201,156126.0
2016-04-22 10:00:00,31.16,31.44,31.16,31.17,117035.0,28.1201,28.3728,28.1201,28.1291,117035.0
2016-04-22 10:10:00,31.17,31.21,31.1,31.12,155421.0,28.1291,28.1652,28.0659,28.084,155421.0
2016-04-22 10:20:00,31.11,31.14,31.02,31.09,120875.0,28.075,28.102,27.9937,28.0569,120875.0
2016-04-22 10:30:00,31.11,31.2,31.09,31.11,141742.0,28.075,28.1562,28.0569,28.075,141742.0
2016-04-22 10:40:00,31.12,31.16,31.05,31.12,78683.0,28.084,28.1201,28.0208,28.084,78683.0
2016-04-22 10:50:00,31.12,31.12,31.02,31.07,51112.0,28.084,28.084,27.9937,28.0389,51112.0
2016-04-22 11:00:00,31.07,31.15,31.06,31.1,66010.0,28.0389,28.1111,28.0298,28.0659,66010.0
2016-04-22 11:10:00,31.1,31.12,31.03,31.06,63633.0,28.0659,28.084,28.0028,28.0298,63633.0
2016-04-22 11:20:00,31.06,31.13,31.05,31.1,55870.0,28.0298,28.093,28.0208,28.0659,55870.0
2016-04-22 11:30:00,31.1,31.19,31.09,31.18,49022.0,28.0659,28.1472,28.0569,28.1381,49022.0
2016-04-22 11:40:00,31.18,31.21,31.13,31.17,66004.0,28.1381,28.1652,28.093,28.1291,66004.0
2016-04-22 11:50:00,31.17,31.19,31.13,31.19,54667.0,28.1291,28.1472,28.093,28.1472,54667.0
2016-04-22 12:00:00,31.2,31.22,31.17,31.2,126527.0,28.1562,28.1742,28.1291,28.1562,126527.0
2016-04-22 12:10:00,31.2,31.2,31.12,31.14,77716.0,28.1562,28.1562,28.084,28.102,77716.0
2016-04-22 12:20:00,31.14,31.15,31.09,31.1,31377.0,28.102,28.1111,28.0569,28.0659,31377.0
2016-04-22 12:30:00,31.09,31.12,31.08,31.1,24391.0,28.0569,28.084,28.0479,28.0659,24391.0
2016-04-22 12:40:00,31.11,31.13,31.07,31.12,37224.0,28.075,28.093,28.0389,28.084,37224.0
2016-04-22 12:50:00,31.13,31.16,31.11,31.12,31491.0,28.093,28.1201,28.075,28.084,31491.0
2016-04-22 13:00:00,31.12,31.19,31.11,31.19,45840.0,28.084,28.1472,28.075,28.1472,45840.0
2016-04-22 13:10:00,31.19,31.19,31.12,31.13,50249.0,28.1472,28.1472,28.084,28.093,50249.0
2016-04-22 13:20:00,31.12,31.15,31.09,31.12,35204.0,28.084,28.1111,28.0569,28.084,35204.0
2016-04-22 13:30:00,31.12,31.16,31.11,31.15,44755.0,28.084,28.1201,28.075,28.1111,44755.0
2016-04-22 13:40:00,31.15,31.21,31.15,31.17,47331.0,28.1111,28.1652,28.1111,28.1291,47331.0
2016-04-22 13:50:00,31.18,31.21,31.08,31.09,105753.0,28.1381,28.1652,28.0479,28.0569,105753.0
2016-04-22 14:00:00,31.1,31.16,31.08,31.11,54371.0,28.0659,28.1201,28.0479,28.075,54371.0
2016-04-22 14:10:00,31.12,31.12,31.08,31.12,60489.0,28.084,28.084,28.0479,28.084,60489.0
2016-04-22 14:20:00,31.12,31.2,31.12,31.2,94747.0,28.084,28.1562,28.084,28.1562,94747.0
2016-04-22 14:30:00,31.2,31.27,31.18,31.24,78241.0,28.1562,28.2193,28.1381,28.1923,78241.0
2016-04-22 14:40:00,31.24,31.25,31.22,31.22,32656.0,28.1923,28.2013,28.1742,28.1742,32656.0
2016-04-22 14:50:00,31.22,31.22,31.18,31.19,63434.0,28.1742,28.1742,28.1381,28.1472,63434.0
2016-04-22 15:00:00,31.19,31.22,31.18,31.19,48667.0,28.1472,28.1742,28.1381,28.1472,48667.0
2016-04-22 15:10:00,31.18,31.21,31.14,31.16,64159.0,28.1381,28.1652,28.102,28.1201,64159.0
2016-04-22 15:20:00,31.16,31.17,31.13,31.16,81465.0,28.1201,28.1291,28.093,28.1201,81465.0
2016-04-22 15:30:00,31.16,31.19,31.15,31.15,157702.0,28.1201,28.1472,28.1111,28.1111,157702.0
2016-04-22 15:40:00,31.15,31.16,31.1,31.12,155930.0,28.1111,28.1201,28.0659,28.084,155930.0
2016-04-22 15:50:00,31.13,31.16,31.11,31.15,318420.0,28.093,28.1201,28.075,28.1111,318420.0
2016-04-25 09:30:00,30.98,31.28,30.91,31.1,170919.0,27.9576,28.2284,27.8945,28.0659,170919.0
2016-04-25 09:40:00,31.09,31.09,30.91,30.93,59106.0,28.0569,28.0569,27.8945,27.9125,59106.0
2016-04-25 09:50:00,30.91,30.98,30.84,30.91,83509.0,27.8945,27.9576,27.8313,27.8945,83509.0
2016-04-25 10:00:00,30.91,31.03,30.88,31.03,60209.0,27.8945,28.0028,27.8674,28.0028,60209.0
2016-04-25 10:10:00,31.03,31.11,31.0,31.06,60418.0,28.0028,28.075,27.9757,28.0298,60418.0
2016-04-25 10:20:00,31.05,31.16,31.02,31.13,70499.0,28.0208,28.1201,27.9937,28.093,70499.0
2016-04-25 10:30:00,31.12,31.12,30.97,30.99,68266.0,28.084,28.084,27.9486,27.9667,68266.0
2016-04-25 10:40:00,30.98,31.0,30.94,30.94,59282.0,27.9576,27.9757,27.9215,27.9215,59282.0
2016-04-25 10:50:00,30.94,30.99,30.92,30.92,63548.0,27.9215,27.9667,27.9035,27.9035,63548.0
2016-04-25 11:00:00,30.92,30.92,30.78,30.78,80755.0,27.9035,27.9035,27.7772,27.7772,80755.0
2016-04-25 11:10:00,30.77,30.8,30.75,30.76,97974.0,27.7681,27.7952,27.7501,27.7591,97974.0
2016-04-25 11:20:00,30.76,30.79,30.73,30.79,100264.0,27.7591,27.7862,27.732,27.7862,100264.0
2016-04-25 11:30:00,30.8,30.9,30.79,30.9,71032.0,27.7952,27.8854,27.7862,27.8854,71032.0
2016-04-25 11:40:00,30.9,30.92,30.85,30.85,51225.0,27.8854,27.9035,27.8403,27.8403,51225.0
2016-04-25 11:50:00,30.85,30.95,30.85,30.9,49204.0,27.8403,27.9306,27.8403,27.8854,49204.0
2016-04-25 12:00:00,30.91,30.92,30.86,30.88,31634.0,27.8945,27.9035,27.8493,27.8674,31634.0
2016-04-25 12:10:00,30.87,30.89,30.84,30.87,59309.0,27.8584,27.8764,27.8313,27.8584,59309.0
2016-04-25 12:20:00,30.87,30.92,30.86,30.9,23801.0,27.8584,27.9035,27.8493,27.8854,23801.0
2016-04-25 12:30:00,30.91,30.97,30.88,30.89,44050.0,27.8945,27.9486,27.8674,27.8764,44050.0
2016-04-25 12:40:00,30.9,30.93,30.89,30.93,25231.0,27.8854,27.9125,27.8764,27.9125,25231.0
2016-04-25 12:50:00,30.93,31.02,30.9,31.01,41547.0,27.9125,27.9937,27.8854,27.9847,41547.0
2016-04-25 13:00:00,31.02,31.03,30.94,30.97,39625.0,27.9937,28.0028,27.9215,27.9486,39625.0
2016-04-25 13:10:00,30.96,31.03,30.95,30.97,46409.0,27.9396,28.0028,27.9306,27.9486,46409.0
2016-04-25 13:20:00,30.98,30.99,30.94,30.99,24775.0,27.9576,27.9667,27.9215,27.9667,24775.0
2016-04-25 13:30:00,31.0,31.01,30.94,30.94,22551.0,27.9757,27.9847,27.9215,27.9215,22551.0
2016-04-25 13:40:00,30.94,30.99,30.91,30.98,34419.0,27.9215,27.9667,27.8945,27.9576,34419.0
2016-04-25 13:50:00,30.99,31.01,30.98,31.0,49458.0,27.9667,27.9847,27.9576,27.9757,49458.0
2016-04-25 14:00:00,30.99,31.01,30.93,30.96,51408.0,27.9667,27.9847,27.9125,27.9396,51408.0
2016-04-25 14:10:00,30.96,31.01,30.95,30.99,35750.0,27.9396,27.9847,27.9306,27.9667,35750.0
2016-04-25 14:20:00,30.99,31.0,30.95,30.98,57616.0,27.9667,27.9757,27.9306,27.9576,57616.0
2016-04-25 14:30:00,30.98,31.01,30.98,31.0,60859.0,27.9576,27.9847,27.9576,27.9757,60859.0
2016-04-25 14:40:00,30.99,31.01,30.98,30.99,36084.0,27.9667,27.9847,27.9576,27.9667,36084.0
2016-04-25 14:50:00,30.99,31.0,30.94,30.98,60528.0,27.9667,27.9757,27.9215,27.9576,60528.0
2016-04-25 15:00:00,30.99,30.99,30.92,30.92,65990.0,27.9667,27.9667,27.9035,27.9035,65990.0
2016-04-25 15:10:00,30.91,30.98,30.9,30.96,56762.0,27.8945,27.9576,27.8854,27.9396,56762.0
2016-04-25 15:20:00,30.96,31.02,30.96,31.02,69865.0,27.9396,27.9937,27.9396,27.9937,69865.0
2016-04-25 15:30:00,31.03,31.1,31.02,31.09,94204.0,28.0028,28.0659,27.9937,28.0569,94204.0
2016-04-25 15:40:00,31.09,31.09,31.06,31.09,109262.0,28.0569,28.0569,28.0298,28.0569,109262.0
2016-04-25 15:50:00,31.08,31.13,31.08,31.12,370534.0,28.0479,28.093,28.0479,28.084,370534.0
2016-04-26 09:30:00,31.18,31.36,31.09,31.33,116008.0,28.1381,28.3006,28.0569,28.2735,116008.0
2016-04-26 09:40:00,31.33,31.52,31.33,31.51,99652.0,28.2735,28.445,28.2735,28.4359,99652.0
2016-04-26 09:50:00,31.51,31.63,31.46,31.63,70812.0,28.4359,28.5442,28.3908,28.5442,70812.0
2016-04-26 10:00:00,31.64,31.65,31.39,31.4,82233.0,28.5532,28.5623,28.3276,28.3367,82233.0
2016-04-26 10:10:00,31.4,31.42,31.31,31.38,59254.0,28.3367,28.3547,28.2554,28.3186,59254.0
2016-04-26 10:20:00,31.39,31.41,31.2,31.23,120599.0,28.3276,28.3457,28.1562,28.1832,120599.0
2016-04-26 10:30:00,31.22,31.25,31.2,31.22,59791.0,28.1742,28.2013,28.1562,28.1742,59791.0
2016-04-26 10:40:00,31.22,31.33,31.21,31.33,66534.0,28.1742,28.2735,28.1652,28.2735,66534.0
2016-04-26 10:50:00,31.32,31.32,31.14,31.14,58194.0,28.2645,28.2645,28.102,28.102,58194.0
2016-04-26 11:00:00,31.15,31.36,31.13,31.32,71215.0,28.1111,28.3006,28.093,28.2645,71215.0
2016-04-26 11:10:00,31.31,31.36,31.3,31.35,52833.0,28.2554,28.3006,28.2464,28.2915,52833.0
2016-04-26 11:20:00,31.35,31.45,31.35,31.4,41300.0,28.2915,28.3818,28.2915,28.3367,41300.0
2016-04-26 11:30:00,31.4,31.4,31.3,31.33,41740.0,28.3367,28.3367,28.2464,28.2735,41740.0
2016-04-26 11:40:00,31.33,31.38,31.32,31.36,38962.0,28.2735,28.3186,28.2645,28.3006,38962.0
2016-04-26 11:50:00,31.37,31.41,31.33,31.36,41492.0,28.3096,28.3457,28.2735,28.3006,41492.0
2016-04-26 12:00:00,31.36,31.39,31.32,31.34,49878.0,28.3006,28.3276,28.2645,28.2825,49878.0
2016-04-26 12:10:00,31.35,31.37,31.3,31.31,40480.0,28.2915,28.3096,28.2464,28.2554,40480.0
2016-04-26 12:20:00,31.31,31.34,31.24,31.24,43063.0,28.2554,28.2825,28.1923,28.1923,43063.0
2016-04-26 12:30:00,31.25,31.26,31.21,31.24,42717.0,28.2013,28.2103,28.1652,28.1923,42717.0
2016-04-26 12:40:00,31.24,31.3,31.23,31.28,25928.0,28.1923,28.2464,28.1832,28.2284,25928.0
2016-04-26 12:50:00,31.28,31.31,31.26,31.27,33747.0,28.2284,28.2554,28.2103,28.2193,33747.0
2016-04-26 13:00:00,31.28,31.3,31.23,31.27,30819.0,28.2284,28.2464,28.1832,28.2193,30819.0
2016-04-26 13:10:00,31.27,31.28,31.22,31.27,33973.0,28.2193,28.2284,28.1742,28.2193,33973.0
2016-04-26 13:20:00,31.26,31.35,31.25,31.33,35564.0,28.2103,28.2915,28.2013,28.2735,35564.0
2016-04-26 13:30:00,31.32,31.36,31.31,31.36,25041.0,28.2645,28.3006,28.2554,28.3006,25041.0
2016-04-26 13:40:00,31.36,31.36,31.3,31.34,37889.0,28.3006,28.3006,28.2464,28.2825,37889.0
2016-04-26 13:50:00,31.34,31.36,31.33,31.35,18941.0,28.2825,28.3006,28.2735,28.2915,18941.0
2016-04-26 14:00:00,31.35,31.38,31.29,31.31,87866.0,28.2915,28.3186,28.2374,28.2554,87866.0
2016-04-26 14:10:00,31.31,31.35,31.27,31.35,30002.0,28.2554,28.2915,28.2193,28.2915,30002.0
2016-04-26 14:20:00,31.35,31.35,31.29,31.29,48006.0,28.2915,28.2915,28.2374,28.2374,48006.0
2016-04-26 14:30:00,31.29,31.38,31.29,31.35,48898.0,28.2374,28.3186,28.2374,28.2915,48898.0
2016-04-26 14:40:00,31.34,31.38,31.33,31.36,42995.0,28.2825,28.3186,28.2735,28.3006,42995.0
2016-04-26 14:50:00,31.35,31.38,31.32,31.35,81107.0,28.2915,28.3186,28.2645,28.2915,81107.0
2016-04-26 15:00:00,31.35,31.4,31.34,31.38,74400.0,28.2915,28.3367,28.2825,28.3186,74400.0
2016-04-26 15:10:00,31.38,31.4,31.34,31.35,69896.0,28.3186,28.3367,28.2825,28.2915,69896.0
2016-04-26 15:20:00,31.35,31.37,31.31,31.34,67309.0,28.2915,28.3096,28.2554,28.2825,67309.0
2016-04-26 15:30:00,31.35,31.35,31.31,31.32,138361.0,28.2915,28.2915,28.2554,28.2645,138361.0
2016-04-26 15:40:00,31.32,31.37,31.32,31.37,105364.0,28.2645,28.3096,28.2645,28.3096,105364.0
2016-04-26 15:50:00,31.37,31.42,31.37,31.39,282109.0,28.3096,28.3547,28.3096,28.3276,282109.0
2016-04-27 09:30:00,31.42,31.64,31.42,31.56,61789.0,28.3547,28.5532,28.3547,28.4811,61789.0
2016-04-27 09:40:00,31.56,31.73,31.55,31.57,78021.0,28.4811,28.6345,28.472,28.4901,78021.0
2016-04-27 09:50:00,31.57,31.59,31.4,31.48,35566.0,28.4901,28.5081,28.3367,28.4089,35566.0
2016-04-27 10:00:00,31.5,31.63,31.48,31.49,63591.0,28.4269,28.5442,28.4089,28.4179,63591.0
2016-04-27 10:10:00,31.5,31.55,31.38,31.38,34770.0,28.4269,28.472,28.3186,28.3186,34770.0
2016-04-27 10:20:00,31.38,31.51,31.34,31.49,37396.0,28.3186,28.4359,28.2825,28.4179,37396.0
2016-04-27 10:30:00,31.48,31.54,31.44,31.45,40684.0,28.4089,28.463,28.3728,28.3818,40684.0
2016-04-27 10:40:00,31.46,31.47,31.4,31.43,40242.0,28.3908,28.3998,28.3367,28.3637,40242.0
2016-04-27 10:50:00,31.44,31.47,31.4,31.42,39526.0,28.3728,28.3998,28.3367,28.3547,39526.0
2016-04-27 11:00:00,31.41,31.48,31.4,31.44,25295.0,28.3457,28.4089,28.3367,28.3728,25295.0
2016-04-27 11:10:00,31.44,31.48,31.43,31.46,29141.0,28.3728,28.4089,28.3637,28.3908,29141.0
2016-04-27 11:20:00,31.46,31.48,31.43,31.47,17477.0,28.3908,28.4089,28.3637,28.3998,17477.0
2016-04-27 11:30:00,31.47,31.54,31.41,31.5,46529.0,28.3998,28.463,28.3457,28.4269,46529.0
2016-04-27 11:40:00,31.51,31.57,31.5,31.56,29668.0,28.4359,28.4901,28.4269,28.4811,29668.0
2016-04-27 11:50:00,31.57,31.58,31.5,31.51,39765.0,28.4901,28.4991,28.4269,28.4359,39765.0
2016-04-27 12:00:00,31.5,31.51,31.45,31.46,43171.0,28.4269,28.4359,28.3818,28.3908,43171.0
2016-04-27 12:10:00,31.46,31.46,31.37,31.37,64147.0,28.3908,28.3908,28.3096,28.3096,64147.0
2016-04-27 12:20:00,31.37,31.38,31.33,31.34,85125.0,28.3096,28.3186,28.2735,28.2825,85125.0
2016-04-27 12:30:00,31.35,31.38,31.33,31.37,84821.0,28.2915,28.3186,28.2735,28.3096,84821.0
2016-04-27 12:40:00,31.37,31.4,31.35,31.37,26092.0,28.3096,28.3367,28.2915,28.3096,26092.0
2016-04-27 12:50:00,31.37,31.37,31.29,31.3,62401.0,28.3096,28.3096,28.2374,28.2464,62401.0
2016-04-27 13:00:00,31.3,31.33,31.28,31.3,54880.0,28.2464,28.2735,28.2284,28.2464,54880.0
2016-04-27 13:10:00,31.3,31.32,31.28,31.29,27554.0,28.2464,28.2645,28.2284,28.2374,27554.0
2016-04-27 13:20:00,31.29,31.29,31.21,31.22,58115.0,28.2374,28.2374,28.1652,28.1742,58115.0
2016-04-27 13:30:00,31.21,31.3,31.21,31.28,54503.0,28.1652,28.2464,28.1652,28.2284,54503.0
2016-04-27 13:40:00,31.29,31.29,31.22,31.25,61316.0,28.2374,28.2374,28.1742,28.2013,61316.0
2016-04-27 13:50:00,31.25,31.26,31.22,31.24,40458.0,28.2013,28.2103,28.1742,28.1923,40458.0
2016-04-27 14:00:00,31.25,31.37,31.19,31.37,92785.0,28.2013,28.3096,28.1472,28.3096,92785.0
2016-04-27 14:10:00,31.38,31.38,31.3,31.38,79549.0,28.3186,28.3186,28.2464,28.3186,79549.0
2016-04-27 14:20:00,31.38,31.38,31.28,31.29,60430.0,28.3186,28.3186,28.2284,28.2374,60430.0
2016-04-27 14:30:00,31.29,31.31,31.24,31.26,48679.0,28.2374,28.2554,28.1923,28.2103,48679.0
2016-04-27 14:40:00,31.26,31.36,31.26,31.35,63784.0,28.2103,28.3006,28.2103,28.2915,63784.0
2016-04-27 14:50:00,31.35,31.45,31.34,31.44,52371.0,28.2915,28.3818,28.2825,28.3728,52371.0
2016-04-27 15:00:00,31.44,31.53,31.43,31.5,54293.0,28.3728,28.454,28.3637,28.4269,54293.0
2016-04-27 15:10:00,31.5,31.59,31.49,31.56,64369.0,28.4269,28.5081,28.4179,28.4811,64369.0
2016-04-27 15:20:00,31.57,31.61,31.55,31.58,64735.0,28.4901,28.5262,28.472,28.4991,64735.0
2016-04-27 15:30:00,31.58,31.59,31.54,31.56,88110.0,28.4991,28.5081,28.463,28.4811,88110.0
2016-04-27 15:40:00,31.56,31.58,31.53,31.55,93992.0,28.4811,28.4991,28.454,28.472,93992.0
2016-04-27 15:50:00,31.55,31.55,31.49,31.51,212832.0,28.472,28.472,28.4179,28.4359,212832.0
2016-04-28 09:30:00,31.24,31.24,30.85,30.95,92374.0,28.1923,28.1923,27.8403,27.9306,92374.0
2016-04-28 09:40:00,30.94,31.26,30.93,31.22,85281.0,27.9215,28.2103,27.9125,28.1742,85281.0
2016-04-28 09:50:00,31.23,31.27,31.05,31.16,99926.0,28.1832,28.2193,28.0208,28.1201,99926.0
2016-04-28 10:00:00,31.16,31.29,31.13,31.19,76123.0,28.1201,28.2374,28.093,28.1472,76123.0
2016-04-28 10:10:00,31.19,31.32,31.17,31.18,59109.0,28.1472,28.2645,28.1291,28.1381,59109.0
2016-04-28 10:20:00,31.16,31.17,30.98,31.16,80827.0,28.1201,28.1291,27.9576,28.1201,80827.0
2016-04-28 10:30:00,31.16,31.18,30.94,30.99,43479.0,28.1201,28.1381,27.9215,27.9667,43479.0
2016-04-28 10:40:00,30.99,31.03,30.88,30.98,53771.0,27.9667,28.0028,27.8674,27.9576,53771.0
2016-04-28 10:50:00,30.96,31.04,30.93,31.04,31969.0,27.9396,28.0118,27.9125,28.0118,31969.0
2016-04-28 11:00:00,31.04,31.06,30.95,30.97,47991.0,28.0118,28.0298,27.9306,27.9486,47991.0
2016-04-28 11:10:00,30.98,31.1,30.98,31.04,28850.0,27.9576,28.0659,27.9576,28.0118,28850.0
2016-04-28 11:20:00,31.04,31.11,31.02,31.03,38400.0,28.0118,28.075,27.9937,28.0028,38400.0
2016-04-28 11:30:00,31.03,31.06,30.99,31.0,70901.0,28.0028,28.0298,27.9667,27.9757,70901.0
2016-04-28 11:40:00,31.0,31.01,30.91,30.92,64473.0,27.9757,27.9847,27.8945,27.9035,64473.0
2016-04-28 11:50:00,30.92,30.96,30.87,30.91,56796.0,27.9035,27.9396,27.8584,27.8945,56796.0
2016-04-28 12:00:00,30.91,30.94,30.88,30.88,47185.0,27.8945,27.9215,27.8674,27.8674,47185.0
2016-04-28 12:10:00,30.88,30.94,30.86,30.87,39704.0,27.8674,27.9215,27.8493,27.8584,39704.0
2016-04-28 12:20:00,30.86,30.91,30.85,30.89,43434.0,27.8493,27.8945,27.8403,27.8764,43434.0
2016-04-28 12:30:00,30.9,30.93,30.86,30.87,48461.0,27.8854,27.9125,27.8493,27.8584,48461.0
2016-04-28 12:40:00,30.86,30.87,30.79,30.82,70189.0,27.8493,27.8584,27.7862,27.8132,70189.0
2016-04-28 12:50:00,30.82,30.89,30.81,30.84,47845.0,27.8132,27.8764,27.8042,27.8313,47845.0
2016-04-28 13:00:00,30.84,30.87,30.81,30.83,68022.0,27.8313,27.8584,27.8042,27.8223,68022.0
2016-04-28 13:10:00,30.84,30.84,30.7,30.71,108517.0,27.8313,27.8313,27.705,27.714,108517.0
2016-04-28 13:20:00,30.71,30.72,30.6,30.66,68787.0,27.714,27.723,27.6147,27.6689,68787.0
2016-04-28 13:30:00,30.66,30.7,30.62,30.64,107231.0,27.6689,27.705,27.6328,27.6508,107231.0
2016-04-28 13:40:00,30.63,30.73,30.62,30.71,81987.0,27.6418,27.732,27.6328,27.714,81987.0
2016-04-28 13:50:00,30.71,30.79,30.65,30.78,112216.0,27.714,27.7862,27.6598,27.7772,112216.0
2016-04-28 14:00:00,30.78,30.8,30.73,30.75,76127.0,27.7772,27.7952,27.732,27.7501,76127.0
2016-04-28 14:10:00,30.76,30.78,30.73,30.73,44727.0,27.7591,27.7772,27.732,27.732,44727.0
2016-04-28 14:20:00,30.72,30.73,30.67,30.68,126919.0,27.723,27.732,27.6779,27.6869,126919.0
2016-04-28 14:30:00,30.69,30.7,30.59,30.59,131663.0,27.6959,27.705,27.6057,27.6057,131663.0
2016-04-28 14:40:00,30.6,30.65,30.57,30.62,110285.0,27.6147,27.6598,27.5876,27.6328,110285.0
2016-04-28 14:50:00,30.62,30.66,30.57,30.61,55418.0,27.6328,27.6689,27.5876,27.6237,55418.0
2016-04-28 15:00:00,30.61,30.65,30.59,30.6,76452.0,27.6237,27.6598,27.6057,27.6147,76452.0
2016-04-28 15:10:00,30.6,30.61,30.44,30.46,121853.0,27.6147,27.6237,27.4703,27.4884,121853.0
2016-04-28 15:20:00,30.46,30.49,30.31,30.32,131582.0,27.4884,27.5154,27.353,27.362,131582.0
2016-04-28 15:30:00,30.32,30.4,30.32,30.38,149090.0,27.362,27.4342,27.362,27.4162,149090.0
2016-04-28 15:40:00,30.38,30.46,30.36,30.4,161037.0,27.4162,27.4884,27.3981,27.4342,161037.0
2016-04-28 15:50:00,30.39,30.4,30.26,30.36,596220.0,27.4252,27.4342,27.3079,27.3981,596220.0
2016-04-29 09:30:00,30.34,30.67,30.07,30.11,144960.0,27.3801,27.6779,27.1364,27.1725,144960.0
2016-04-29 09:40:00,30.1,30.17,30.09,30.13,86759.0,27.1635,27.2267,27.1545,27.1906,86759.0
2016-04-29 09:50:00,30.13,30.17,30.1,30.15,100675.0,27.1906,27.2267,27.1635,27.2086,100675.0
2016-04-29 10:00:00,30.14,30.14,30.04,30.05,105024.0,27.1996,27.1996,27.1093,27.1184,105024.0
2016-04-29 10:10:00,30.05,30.15,30.05,30.13,120218.0,27.1184,27.2086,27.1184,27.1906,120218.0
2016-04-29 10:20:00,30.14,30.14,29.97,29.99,214126.0,27.1996,27.1996,27.0462,27.0642,214126.0
2016-04-29 10:30:00,29.98,30.1,29.97,30.07,187726.0,27.0552,27.1635,27.0462,27.1364,187726.0
2016-04-29 10:40:00,30.07,30.1,29.97,29.99,122451.0,27.1364,27.1635,27.0462,27.0642,122451.0
2016-04-29 10:50:00,29.99,30.0,29.85,29.9,144585.0,27.0642,27.0732,26.9379,26.983,144585.0
2016-04-29 11:00:00,29.9,29.95,29.84,29.95,160433.0,26.983,27.0281,26.9289,27.0281,160433.0
2016-04-29 11:10:00,29.95,29.95,29.88,29.91,83867.0,27.0281,27.0281,26.965,26.992,83867.0
2016-04-29 11:20:00,29.9,29.92,29.81,29.82,69413.0,26.983,27.0011,26.9018,26.9108,69413.0
2016-04-29 11:30:00,29.82,29.85,29.7,29.7,140869.0,26.9108,26.9379,26.8025,26.8025,140869.0
2016-04-29 11:40:00,29.7,29.71,29.61,29.61,125271.0,26.8025,26.8115,26.7213,26.7213,125271.0
2016-04-29 11:50:00,29.61,29.8,29.6,29.78,83165.0,26.7213,26.8928,26.7123,26.8747,83165.0
2016-04-29 12:00:00,29.78,29.84,29.77,29.8,93999.0,26.8747,26.9289,26.8657,26.8928,93999.0
2016-04-29 12:10:00,29.8,29.8,29.74,29.75,132330.0,26.8928,26.8928,26.8386,26.8476,132330.0
2016-04-29 12:20:00,29.75,29.76,29.72,29.75,93917.0,26.8476,26.8567,26.8206,26.8476,93917.0
2016-04-29 12:30:00,29.75,29.8,29.73,29.8,104863.0,26.8476,26.8928,26.8296,26.8928,104863.0
2016-04-29 12:40:00,29.8,29.8,29.76,29.78,134827.0,26.8928,26.8928,26.8567,26.8747,134827.0
2016-04-29 12:50:00,29.78,29.88,29.76,29.8,127702.0,26.8747,26.965,26.8567,26.8928,127702.0
2016-04-29 13:00:00,29.8,29.81,29.75,29.78,95742.0,26.8928,26.9018,26.8476,26.8747,95742.0
2016-04-29 13:10:00,29.78,29.84,29.76,29.83,83798.0,26.8747,26.9289,26.8567,26.9198,83798.0
2016-04-29 13:20:00,29.83,29.87,29.81,29.86,141528.0,26.9198,26.9559,26.9018,26.9469,141528.0
2016-04-29 13:30:00,29.87,29.9,29.82,29.89,82721.0,26.9559,26.983,26.9108,26.974,82721.0
2016-04-29 13:40:00,29.9,29.9,29.86,29.86,72159.0,26.983,26.983,26.9469,26.9469,72159.0
2016-04-29 13:50:00,29.86,29.88,29.82,29.85,95618.0,26.9469,26.965,26.9108,26.9379,95618.0
2016-04-29 14:00:00,29.85,29.86,29.82,29.85,78475.0,26.9379,26.9469,26.9108,26.9379,78475.0
2016-04-29 14:10:00,29.85,29.85,29.75,29.78,94548.0,26.9379,26.9379,26.8476,26.8747,94548.0
2016-04-29 14:20:00,29.79,29.82,29.78,29.82,126486.0,26.8837,26.9108,26.8747,26.9108,126486.0
2016-04-29 14:30:00,29.8,29.83,29.77,29.8,56878.0,26.8928,26.9198,26.8657,26.8928,56878.0
2016-04-29 14:40:00,29.8,29.86,29.77,29.86,58435.0,26.8928,26.9469,26.8657,26.9469,58435.0
2016-04-29 14:50:00,29.86,29.87,29.79,29.82,86582.0,26.9469,26.9559,26.8837,26.9108,86582.0
2016-04-29 15:00:00,29.83,29.92,29.81,29.89,107753.0,26.9198,27.0011,26.9018,26.974,107753.0
2016-04-29 15:10:00,29.9,29.97,29.88,29.95,102379.0,26.983,27.0462,26.965,27.0281,102379.0
2016-04-29 15:20:00,29.95,29.97,29.92,29.94,129672.0,27.0281,27.0462,27.0011,27.0191,129672.0
2016-04-29 15:30:00,29.94,30.06,29.93,30.05,210893.0,27.0191,27.1274,27.0101,27.1184,210893.0
2016-04-29 15:40:00,30.06,30.1,30.03,30.06,356103.0,27.1274,27.1635,27.1003,27.1274,356103.0
2016-04-29 15:50:00,30.06,30.09,30.01,30.05,383198.0,27.1274,27.1545,27.0823,27.1184,383198.0
2016-05-02 09:30:00,30.28,30.42,30.09,30.42,107527.0,27.3259,27.4523,27.1545,27.4523,107527.0
2016-05-02 09:40:00,30.43,30.45,30.29,30.37,72379.0,27.4613,27.4793,27.335,27.4071,72379.0
2016-05-02 09:50:00,30.37,30.4,30.25,30.27,56381.0,27.4071,27.4342,27.2989,27.3169,56381.0
2016-05-02 10:00:00,30.27,30.43,30.23,30.42,80005.0,27.3169,27.4613,27.2808,27.4523,80005.0
2016-05-02 10:10:00,30.43,30.59,30.43,30.55,87736.0,27.4613,27.6057,27.4613,27.5696,87736.0
2016-05-02 10:20:00,30.56,30.57,30.43,30.43,58983.0,27.5786,27.5876,27.4613,27.4613,58983.0
2016-05-02 10:30:00,30.42,30.47,30.33,30.34,60939.0,27.4523,27.4974,27.3711,27.3801,60939.0
2016-05-02 10:40:00,30.34,30.36,30.27,30.35,52745.0,27.3801,27.3981,27.3169,27.3891,52745.0
2016-05-02 10:50:00,30.35,30.35,30.24,30.3,44947.0,27.3891,27.3891,27.2898,27.344,44947.0
2016-05-02 11:00:00,30.3,30.39,30.27,30.39,34431.0,27.344,27.4252,27.3169,27.4252,34431.0
2016-05-02 11:10:00,30.39,30.43,30.35,30.37,37514.0,27.4252,27.4613,27.3891,27.4071,37514.0
2016-05-02 11:20:00,30.38,30.45,30.36,30.41,24518.0,27.4162,27.4793,27.3981,27.4432,24518.0
2016-05-02 11:30:00,30.41,30.45,30.37,30.43,32283.0,27.4432,27.4793,27.4071,27.4613,32283.0
2016-05-02 11:40:00,30.43,30.47,30.38,30.41,33367.0,27.4613,27.4974,27.4162,27.4432,33367.0
2016-05-02 11:50:00,30.41,30.42,30.3,30.32,42881.0,27.4432,27.4523,27.344,27.362,42881.0
2016-05-02 12:00:00,30.32,30.4,30.3,30.39,34909.0,27.362,27.4342,27.344,27.4252,34909.0
2016-05-02 12:10:00,30.39,30.43,30.38,30.41,35072.0,27.4252,27.4613,27.4162,27.4432,35072.0
2016-05-02 12:20:00,30.42,30.43,30.37,30.4,37711.0,27.4523,27.4613,27.4071,27.4342,37711.0
2016-05-02 12:30:00,30.4,30.46,30.4,30.43,33243.0,27.4342,27.4884,27.4342,27.4613,33243.0
2016-05-02 12:40:00,30.44,30.5,30.44,30.5,31054.0,27.4703,27.5245,27.4703,27.5245,31054.0
2016-05-02 12:50:00,30.5,30.5,30.42,30.45,25459.0,27.5245,27.5245,27.4523,27.4793,25459.0
2016-05-02 13:00:00,30.45,30.5,30.43,30.48,27092.0,27.4793,27.5245,27.4613,27.5064,27092.0
2016-05-02 13:10:00,30.48,30.56,30.47,30.55,35880.0,27.5064,27.5786,27.4974,27.5696,35880.0
2016-05-02 13:20:00,30.55,30.6,30.51,30.53,40263.0,27.5696,27.6147,27.5335,27.5515,40263.0
2016-05-02 13:30:00,30.53,30.53,30.48,30.49,45630.0,27.5515,27.5515,27.5064,27.5154,45630.0
2016-05-02 13:40:00,30.49,30.55,30.49,30.55,29477.0,27.5154,27.5696,27.5154,27.5696,29477.0
2016-05-02 13:50:00,30.55,30.56,30.48,30.52,38914.0,27.5696,27.5786,27.5064,27.5425,38914.0
2016-05-02 14:00:00,30.52,30.59,30.5,30.59,52009.0,27.5425,27.6057,27.5245,27.6057,52009.0
2016-05-02 14:10:00,30.59,30.59,30.52,30.52,51799.0,27.6057,27.6057,27.5425,27.5425,51799.0
2016-05-02 14:20:00,30.53,30.54,30.49,30.51,53700.0,27.5515,27.5606,27.5154,27.5335,53700.0
2016-05-02 14:30:00,30.51,30.52,30.46,30.46,39397.0,27.5335,27.5425,27.4884,27.4884,39397.0
2016-05-02 14:40:00,30.47,30.48,30.43,30.45,72917.0,27.4974,27.5064,27.4613,27.4793,72917.0
2016-05-02 14:50:00,30.44,30.47,30.42,30.46,51403.0,27.4703,27.4974,27.4523,27.4884,51403.0
2016-05-02 15:00:00,30.47,30.58,30.46,30.56,80869.0,27.4974,27.5967,27.4884,27.5786,80869.0
2016-05-02 15:10:00,30.56,30.62,30.56,30.61,107076.0,27.5786,27.6328,27.5786,27.6237,107076.0
2016-05-02 15:20:00,30.61,30.67,30.58,30.65,75571.0,27.6237,27.6779,27.5967,27.6598,75571.0
2016-05-02 15:30:00,30.66,30.67,30.61,30.63,104990.0,27.6689,27.6779,27.6237,27.6418,104990.0
2016-05-02 15:40:00,30.63,30.7,30.62,30.63,157698.0,27.6418,27.705,27.6328,27.6418,157698.0
2016-05-02 15:50:00,30.63,30.65,30.61,30.61,284584.0,27.6418,27.6598,27.6237,27.6237,284584.0
2016-05-03 09:30:00,30.41,30.53,30.18,30.3,59534.0,27.4432,27.5515,27.2357,27.344,59534.0
2016-05-03 09:40:00,30.3,30.47,30.28,30.31,56621.0,27.344,27.4974,27.3259,27.353,56621.0
2016-05-03 09:50:00,30.28,30.34,30.25,30.3,30620.0,27.3259,27.3801,27.2989,27.344,30620.0
2016-05-03 10:00:00,30.29,30.3,30.15,30.17,49633.0,27.335,27.344,27.2086,27.2267,49633.0
2016-05-03 10:10:00,30.18,30.28,30.18,30.27,35052.0,27.2357,27.3259,27.2357,27.3169,35052.0
2016-05-03 10:20:00,30.28,30.43,30.27,30.43,48924.0,27.3259,27.4613,27.3169,27.4613,48924.0
2016-05-03 10:30:00,30.43,30.43,30.24,30.25,33003.0,27.4613,27.4613,27.2898,27.2989,33003.0
2016-05-03 10:40:00,30.24,30.28,30.21,30.26,38827.0,27.2898,27.3259,27.2628,27.3079,38827.0
2016-05-03 10:50:00,30.26,30.26,30.12,30.13,34851.0,27.3079,27.3079,27.1815,27.1906,34851.0
2016-05-03 11:00:00,30.14,30.17,30.08,30.08,45980.0,27.1996,27.2267,27.1454,27.1454,45980.0
2016-05-03 11:10:00,30.08,30.08,29.97,29.99,71256.0,27.1454,27.1454,27.0462,27.0642,71256.0
2016-05-03 11:20:00,29.99,30.0,29.93,29.96,95024.0,27.0642,27.0732,27.0101,27.0371,95024.0
2016-05-03 11:30:00,29.96,29.96,29.89,29.9,122129.0,27.0371,27.0371,26.974,26.983,122129.0
2016-05-03 11:40:00,29.9,30.0,29.88,29.98,116891.0,26.983,27.0732,26.965,27.0552,116891.0
2016-05-03 11:50:00,29.98,30.06,29.96,30.04,60168.0,27.0552,27.1274,27.0371,27.1093,60168.0
2016-05-03 12:00:00,30.04,30.05,29.97,30.02,27836.0,27.1093,27.1184,27.0462,27.0913,27836.0
2016-05-03 12:10:00,30.01,30.01,29.96,30.0,20022.0,27.0823,27.0823,27.0371,27.0732,20022.0
2016-05-03 12:20:00,30.01,30.03,29.97,29.99,21784.0,27.0823,27.1003,27.0462,27.0642,21784.0
2016-05-03 12:30:00,30.0,30.05,29.99,30.02,115354.0,27.0732,27.1184,27.0642,27.0913,115354.0
2016-05-03 12:40:00,30.01,30.03,29.98,30.0,156937.0,27.0823,27.1003,27.0552,27.0732,156937.0
2016-05-03 12:50:00,30.0,30.0,29.96,29.99,83593.0,27.0732,27.0732,27.0371,27.0642,83593.0
2016-05-03 13:00:00,29.99,30.08,29.96,30.08,65807.0,27.0642,27.1454,27.0371,27.1454,65807.0
2016-05-03 13:10:00,30.07,30.13,30.06,30.13,42404.0,27.1364,27.1906,27.1274,27.1906,42404.0
2016-05-03 13:20:00,30.12,30.19,30.11,30.16,54990.0,27.1815,27.2447,27.1725,27.2176,54990.0
2016-05-03 13:30:00,30.16,30.18,30.11,30.14,36064.0,27.2176,27.2357,27.1725,27.1996,36064.0
2016-05-03 13:40:00,30.14,30.17,30.14,30.16,23846.0,27.1996,27.2267,27.1996,27.2176,23846.0
2016-05-03 13:50:00,30.17,30.19,30.1,30.11,41326.0,27.2267,27.2447,27.1635,27.1725,41326.0
2016-05-03 14:00:00,30.11,30.13,30.08,30.13,42723.0,27.1725,27.1906,27.1454,27.1906,42723.0
2016-05-03 14:10:00,30.13,30.13,30.01,30.02,109423.0,27.1906,27.1906,27.0823,27.0913,109423.0
2016-05-03 14:20:00,30.02,30.04,30.0,30.02,60985.0,27.0913,27.1093,27.0732,27.0913,60985.0
2016-05-03 14:30:00,30.03,30.04,30.01,30.03,56608.0,27.1003,27.1093,27.0823,27.1003,56608.0
2016-05-03 14:40:00,30.03,30.03,29.95,29.97,87407.0,27.1003,27.1003,27.0281,27.0462,87407.0
2016-05-03 14:50:00,29.98,30.0,29.95,29.99,28031.0,27.0552,27.0732,27.0281,27.0642,28031.0
2016-05-03 15:00:00,29.99,30.01,29.97,30.0,60880.0,27.0642,27.0823,27.0462,27.0732,60880.0
2016-05-03 15:10:00,30.0,30.0,29.95,29.99,57680.0,27.0732,27.0732,27.0281,27.0642,57680.0
2016-05-03 15:20:00,30.0,30.01,29.95,30.0,93421.0,27.0732,27.0823,27.0281,27.0732,93421.0
2016-05-03 15:30:00,29.98,30.01,29.96,29.98,82311.0,27.0552,27.0823,27.0371,27.0552,82311.0
2016-05-03 15:40:00,29.98,29.99,29.94,29.96,144366.0,27.0552,27.0642,27.0191,27.0371,144366.0
2016-05-03 15:50:00,29.97,30.01,29.96,30.0,280309.0,27.0462,27.0823,27.0371,27.0732,280309.0
2016-05-04 09:30:00,29.76,29.8,29.32,29.51,114910.0,26.8567,26.8928,26.4596,26.631,114910.0
2016-05-04 09:40:00,29.49,29.66,29.45,29.66,60143.0,26.613,26.7664,26.5769,26.7664,60143.0
2016-05-04 09:50:00,29.65,29.81,29.65,29.8,45643.0,26.7574,26.9018,26.7574,26.8928,45643.0
2016-05-04 10:00:00,29.8,29.87,29.76,29.8,60140.0,26.8928,26.9559,26.8567,26.8928,60140.0
2016-05-04 10:10:00,29.8,29.9,29.8,29.85,49598.0,26.8928,26.983,26.8928,26.9379,49598.0
2016-05-04 10:20:00,29.86,29.86,29.74,29.77,52745.0,26.9469,26.9469,26.8386,26.8657,52745.0
2016-05-04 10:30:00,29.76,29.79,29.62,29.65,86773.0,26.8567,26.8837,26.7303,26.7574,86773.0
2016-05-04 10:40:00,29.65,29.67,29.57,29.62,105719.0,26.7574,26.7754,26.6852,26.7303,105719.0
2016-05-04 10:50:00,29.62,29.66,29.59,29.65,37778.0,26.7303,26.7664,26.7032,26.7574,37778.0
2016-05-04 11:00:00,29.66,29.72,29.6,29.61,64158.0,26.7664,26.8206,26.7123,26.7213,64158.0
2016-05-04 11:10:00,29.62,29.62,29.49,29.5,44319.0,26.7303,26.7303,26.613,26.622,44319.0
2016-05-04 11:20:00,29.51,29.54,29.46,29.48,42965.0,26.631,26.6581,26.5859,26.604,42965.0
2016-05-04 11:30:00,29.49,29.62,29.47,29.62,69195.0,26.613,26.7303,26.595,26.7303,69195.0
2016-05-04 11:40:00,29.61,29.65,29.57,29.64,26858.0,26.7213,26.7574,26.6852,26.7484,26858.0
2016-05-04 11:50:00,29.64,29.64,29.55,29.62,40810.0,26.7484,26.7484,26.6671,26.7303,40810.0
2016-05-04 12:00:00,29.62,29.62,29.51,29.58,209175.0,26.7303,26.7303,26.631,26.6942,209175.0
2016-05-04 12:10:00,29.57,29.7,29.57,29.6,40277.0,26.6852,26.8025,26.6852,26.7123,40277.0
2016-05-04 12:20:00,29.59,29.63,29.56,29.57,28308.0,26.7032,26.7393,26.6762,26.6852,28308.0
2016-05-04 12:30:00,29.57,29.64,29.57,29.58,31900.0,26.6852,26.7484,26.6852,26.6942,31900.0
2016-05-04 12:40:00,29.58,29.58,29.51,29.55,40099.0,26.6942,26.6942,26.631,26.6671,40099.0
2016-05-04 12:50:00,29.54,29.55,29.46,29.48,68060.0,26.6581,26.6671,26.5859,26.604,68060.0
2016-05-04 13:00:00,29.47,29.55,29.46,29.51,76198.0,26.595,26.6671,26.5859,26.631,76198.0
2016-05-04 13:10:00,29.51,29.57,29.45,29.55,56483.0,26.631,26.6852,26.5769,26.6671,56483.0
2016-05-04 13:20:00,29.56,29.6,29.56,29.6,41927.0,26.6762,26.7123,26.6762,26.7123,41927.0
2016-05-04 13:30:00,29.6,29.63,29.58,29.61,39832.0,26.7123,26.7393,26.6942,26.7213,39832.0
2016-05-04 13:40:00,29.6,29.62,29.58,29.6,47817.0,26.7123,26.7303,26.6942,26.7123,47817.0
2016-05-04 13:50:00,29.6,29.64,29.52,29.54,51947.0,26.7123,26.7484,26.6401,26.6581,51947.0
2016-05-04 14:00:00,29.55,29.55,29.45,29.51,63596.0,26.6671,26.6671,26.5769,26.631,63596.0
2016-05-04 14:10:00,29.5,29.52,29.47,29.52,31837.0,26.622,26.6401,26.595,26.6401,31837.0
2016-05-04 14:20:00,29.53,29.57,29.5,29.57,66884.0,26.6491,26.6852,26.622,26.6852,66884.0
2016-05-04 14:30:00,29.57,29.61,29.55,29.61,56753.0,26.6852,26.7213,26.6671,26.7213,56753.0
2016-05-04 14:40:00,29.62,29.63,29.58,29.62,36959.0,26.7303,26.7393,26.6942,26.7303,36959.0
2016-05-04 14:50:00,29.62,29.65,29.61,29.64,40697.0,26.7303,26.7574,26.7213,26.7484,40697.0
2016-05-04 15:00:00,29.63,29.64,29.58,29.61,51658.0,26.7393,26.7484,26.6942,26.7213,51658.0
2016-05-04 15:10:00,29.61,29.68,29.59,29.68,53149.0,26.7213,26.7845,26.7032,26.7845,53149.0
2016-05-04 15:20:00,29.67,29.71,29.66,29.69,52799.0,26.7754,26.8115,26.7664,26.7935,52799.0
2016-05-04 15:30:00,29.69,29.78,29.68,29.78,84967.0,26.7935,26.8747,26.7845,26.8747,84967.0
2016-05-04 15:40:00,29.77,29.83,29.76,29.81,181169.0,26.8657,26.9198,26.8567,26.9018,181169.0
2016-05-04 15:50:00,29.82,29.82,29.76,29.77,309912.0,26.9108,26.9108,26.8567,26.8657,309912.0
2016-05-05 09:30:00,29.81,29.88,29.62,29.69,92832.0,26.9018,26.965,26.7303,26.7935,92832.0
2016-05-05 09:40:00,29.68,29.7,29.43,29.56,82543.0,26.7845,26.8025,26.5589,26.6762,82543.0
2016-05-05 09:50:00,29.57,29.67,29.56,29.66,73973.0,26.6852,26.7754,26.6762,26.7664,73973.0
2016-05-05 10:00:00,29.66,29.74,29.61,29.65,61050.0,26.7664,26.8386,26.7213,26.7574,61050.0
2016-05-05 10:10:00,29.65,29.68,29.57,29.62,50575.0,26.7574,26.7845,26.6852,26.7303,50575.0
2016-05-05 10:20:00,29.62,29.62,29.49,29.54,34216.0,26.7303,26.7303,26.613,26.6581,34216.0
2016-05-05 10:30:00,29.53,29.61,29.5,29.55,35882.0,26.6491,26.7213,26.622,26.6671,35882.0
2016-05-05 10:40:00,29.55,29.59,29.53,29.58,37252.0,26.6671,26.7032,26.6491,26.6942,37252.0
2016-05-05 10:50:00,29.57,29.61,29.56,29.56,34159.0,26.6852,26.7213,26.6762,26.6762,34159.0
2016-05-05 11:00:00,29.56,29.62,29.54,29.6,27265.0,26.6762,26.7303,26.6581,26.7123,27265.0
2016-05-05 11:10:00,29.59,29.69,29.57,29.69,24185.0,26.7032,26.7935,26.6852,26.7935,24185.0
2016-05-05 11:20:00,29.68,29.69,29.61,29.63,29229.0,26.7845,26.7935,26.7213,26.7393,29229.0
2016-05-05 11:30:00,29.64,29.73,29.63,29.71,25960.0,26.7484,26.8296,26.7393,26.8115,25960.0
2016-05-05 11:40:00,29.71,29.75,29.7,29.74,47965.0,26.8115,26.8476,26.8025,26.8386,47965.0
2016-05-05 11:50:00,29.74,29.8,29.74,29.76,32744.0,26.8386,26.8928,26.8386,26.8567,32744.0
2016-05-05 12:00:00,29.76,29.79,29.73,29.74,42335.0,26.8567,26.8837,26.8296,26.8386,42335.0
2016-05-05 12:10:00,29.73,29.82,29.72,29.79,21847.0,26.8296,26.9108,26.8206,26.8837,21847.0
2016-05-05 12:20:00,29.79,29.81,29.76,29.78,16305.0,26.8837,26.9018,26.8567,26.8747,16305.0
2016-05-05 12:30:00,29.78,29.83,29.78,29.8,26763.0,26.8747,26.9198,26.8747,26.8928,26763.0
2016-05-05 12:40:00,29.8,29.83,29.76,29.79,25973.0,26.8928,26.9198,26.8567,26.8837,25973.0
2016-05-05 12:50:00,29.79,29.85,29.79,29.81,21197.0,26.8837,26.9379,26.8837,26.9018,21197.0
2016-05-05 13:00:00,29.81,29.81,29.73,29.73,27416.0,26.9018,26.9018,26.8296,26.8296,27416.0
2016-05-05 13:10:00,29.72,29.73,29.65,29.71,31132.0,26.8206,26.8296,26.7574,26.8115,31132.0
2016-05-05 13:20:00,29.7,29.7,29.58,29.6,52882.0,26.8025,26.8025,26.6942,26.7123,52882.0
2016-05-05 13:30:00,29.6,29.64,29.57,29.59,24991.0,26.7123,26.7484,26.6852,26.7032,24991.0
2016-05-05 13:40:00,29.59,29.63,29.59,29.6,20978.0,26.7032,26.7393,26.7032,26.7123,20978.0
2016-05-05 13:50:00,29.59,29.62,29.58,29.59,47359.0,26.7032,26.7303,26.6942,26.7032,47359.0
2016-05-05 14:00:00,29.59,29.64,29.57,29.62,42892.0,26.7032,26.7484,26.6852,26.7303,42892.0
2016-05-05 14:10:00,29.62,29.66,29.6,29.61,37132.0,26.7303,26.7664,26.7123,26.7213,37132.0
2016-05-05 14:20:00,29.61,29.68,29.61,29.67,32586.0,26.7213,26.7845,26.7213,26.7754,32586.0
2016-05-05 14:30:00,29.68,29.69,29.64,29.68,31868.0,26.7845,26.7935,26.7484,26.7845,31868.0
2016-05-05 14:40:00,29.68,29.76,29.67,29.73,65553.0,26.7845,26.8567,26.7754,26.8296,65553.0
2016-05-05 14:50:00,29.73,29.73,29.63,29.64,63255.0,26.8296,26.8296,26.7393,26.7484,63255.0
2016-05-05 15:00:00,29.63,29.63,29.54,29.57,54658.0,26.7393,26.7393,26.6581,26.6852,54658.0
2016-05-05 15:10:00,29.57,29.66,29.56,29.64,59357.0,26.6852,26.7664,26.6762,26.7484,59357.0
2016-05-05 15:20:00,29.63,29.68,29.62,29.68,52481.0,26.7393,26.7845,26.7303,26.7845,52481.0
2016-05-05 15:30:00,29.68,29.69,29.63,29.63,83057.0,26.7845,26.7935,26.7393,26.7393,83057.0
2016-05-05 15:40:00,29.64,29.67,29.62,29.62,164060.0,26.7484,26.7754,26.7303,26.7303,164060.0
2016-05-05 15:50:00,29.62,29.65,29.6,29.62,405412.0,26.7303,26.7574,26.7123,26.7303,405412.0
2016-05-06 09:30:00,29.49,29.7,29.31,29.67,123758.0,26.613,26.8025,26.4506,26.7754,123758.0
2016-05-06 09:40:00,29.67,29.8,29.67,29.67,48639.0,26.7754,26.8928,26.7754,26.7754,48639.0
2016-05-06 09:50:00,29.66,29.7,29.53,29.54,52364.0,26.7664,26.8025,26.6491,26.6581,52364.0
2016-05-06 10:00:00,29.54,29.78,29.54,29.77,65033.0,26.6581,26.8747,26.6581,26.8657,65033.0
2016-05-06 10:10:00,29.77,29.78,29.61,29.63,65895.0,26.8657,26.8747,26.7213,26.7393,65895.0
2016-05-06 10:20:00,29.62,29.63,29.53,29.63,54810.0,26.7303,26.7393,26.6491,26.7393,54810.0
2016-05-06 10:30:00,29.61,29.62,29.47,29.49,43813.0,26.7213,26.7303,26.595,26.613,43813.0
2016-05-06 10:40:00,29.49,29.53,29.39,29.4,83490.0,26.613,26.6491,26.5228,26.5318,83490.0
2016-05-06 10:50:00,29.4,29.41,29.28,29.29,92952.0,26.5318,26.5408,26.4235,26.4325,92952.0
2016-05-06 11:00:00,29.29,29.35,29.26,29.32,117581.0,26.4325,26.4867,26.4054,26.4596,117581.0
2016-05-06 11:10:00,29.32,29.34,29.24,29.31,106843.0,26.4596,26.4776,26.3874,26.4506,106843.0
2016-05-06 11:20:00,29.31,29.41,29.31,29.39,56720.0,26.4506,26.5408,26.4506,26.5228,56720.0
2016-05-06 11:30:00,29.4,29.4,29.34,29.36,54633.0,26.5318,26.5318,26.4776,26.4957,54633.0
2016-05-06 11:40:00,29.36,29.36,29.22,29.22,115422.0,26.4957,26.4957,26.3693,26.3693,115422.0
2016-05-06 11:50:00,29.23,29.24,29.17,29.23,160393.0,26.3784,26.3874,26.3242,26.3784,160393.0
2016-05-06 12:00:00,29.23,29.24,29.19,29.24,160457.0,26.3784,26.3874,26.3423,26.3874,160457.0
2016-05-06 12:10:00,29.25,29.29,29.21,29.29,69859.0,26.3964,26.4325,26.3603,26.4325,69859.0
2016-05-06 12:20:00,29.29,29.4,29.28,29.35,43324.0,26.4325,26.5318,26.4235,26.4867,43324.0
2016-05-06 12:30:00,29.35,29.35,29.28,29.32,46066.0,26.4867,26.4867,26.4235,26.4596,46066.0
2016-05-06 12:40:00,29.31,29.34,29.28,29.28,32402.0,26.4506,26.4776,26.4235,26.4235,32402.0
2016-05-06 12:50:00,29.28,29.34,29.25,29.34,58698.0,26.4235,26.4776,26.3964,26.4776,58698.0
2016-05-06 13:00:00,29.34,29.4,29.32,29.36,56420.0,26.4776,26.5318,26.4596,26.4957,56420.0
2016-05-06 13:10:00,29.37,29.38,29.32,29.32,128593.0,26.5047,26.5137,26.4596,26.4596,128593.0
2016-05-06 13:20:00,29.32,29.37,29.3,29.33,76388.0,26.4596,26.5047,26.4415,26.4686,76388.0
2016-05-06 13:30:00,29.32,29.37,29.31,29.35,76917.0,26.4596,26.5047,26.4506,26.4867,76917.0
2016-05-06 13:40:00,29.35,29.39,29.32,29.35,52223.0,26.4867,26.5228,26.4596,26.4867,52223.0
2016-05-06 13:50:00,29.35,29.46,29.35,29.46,41921.0,26.4867,26.5859,26.4867,26.5859,41921.0
2016-05-06 14:00:00,29.47,29.51,29.45,29.47,61793.0,26.595,26.631,26.5769,26.595,61793.0
2016-05-06 14:10:00,29.47,29.48,29.44,29.48,51911.0,26.595,26.604,26.5679,26.604,51911.0
2016-05-06 14:20:00,29.47,29.48,29.45,29.47,42068.0,26.595,26.604,26.5769,26.595,42068.0
2016-05-06 14:30:00,29.47,29.49,29.43,29.48,75515.0,26.595,26.613,26.5589,26.604,75515.0
2016-05-06 14:40:00,29.48,29.5,29.47,29.49,64906.0,26.604,26.622,26.595,26.613,64906.0
2016-05-06 14:50:00,29.49,29.52,29.46,29.47,78238.0,26.613,26.6401,26.5859,26.595,78238.0
2016-05-06 15:00:00,29.46,29.52,29.46,29.49,48699.0,26.5859,26.6401,26.5859,26.613,48699.0
2016-05-06 15:10:00,29.49,29.51,29.45,29.48,58493.0,26.613,26.631,26.5769,26.604,58493.0
2016-05-06 15:20:00,29.48,29.52,29.47,29.49,64199.0,26.604,26.6401,26.595,26.613,64199.0
2016-05-06 15:30:00,29.49,29.5,29.43,29.45,100398.0,26.613,26.622,26.5589,26.5769,100398.0
2016-05-06 15:40:00,29.44,29.51,29.42,29.48,150759.0,26.5679,26.631,26.5498,26.604,150759.0
2016-05-06 15:50:00,29.48,29.54,29.48,29.53,322789.0,26.604,26.6581,26.604,26.6491,322789.0
2016-05-09 09:30:00,29.58,29.79,29.34,29.7,85922.0,26.6942,26.8837,26.4776,26.8025,85922.0
2016-05-09 09:40:00,29.7,29.83,29.64,29.78,76511.0,26.8025,26.9198,26.7484,26.8747,76511.0
2016-05-09 09:50:00,29.78,29.84,29.72,29.8,42228.0,26.8747,26.9289,26.8206,26.8928,42228.0
2016-05-09 10:00:00,29.79,29.84,29.73,29.81,68633.0,26.8837,26.9289,26.8296,26.9018,68633.0
2016-05-09 10:10:00,29.8,29.88,29.77,29.88,52098.0,26.8928,26.965,26.8657,26.965,52098.0
2016-05-09 10:20:00,29.88,29.91,29.68,29.71,82736.0,26.965,26.992,26.7845,26.8115,82736.0
2016-05-09 10:30:00,29.71,29.71,29.57,29.63,47360.0,26.8115,26.8115,26.6852,26.7393,47360.0
2016-05-09 10:40:00,29.63,29.66,29.62,29.65,55216.0,26.7393,26.7664,26.7303,26.7574,55216.0
2016-05-09 10:50:00,29.65,29.66,29.62,29.65,38046.0,26.7574,26.7664,26.7303,26.7574,38046.0
2016-05-09 11:00:00,29.65,29.66,29.57,29.62,46132.0,26.7574,26.7664,26.6852,26.7303,46132.0
2016-05-09 11:10:00,29.62,29.64,29.51,29.53,35234.0,26.7303,26.7484,26.631,26.6491,35234.0
2016-05-09 11:20:00,29.53,29.63,29.53,29.62,31575.0,26.6491,26.7393,26.6491,26.7303,31575.0
2016-05-09 11:30:00,29.62,29.63,29.54,29.58,28417.0,26.7303,26.7393,26.6581,26.6942,28417.0
2016-05-09 11:40:00,29.58,29.65,29.57,29.64,26294.0,26.6942,26.7574,26.6852,26.7484,26294.0
2016-05-09 11:50:00,29.64,29.66,29.63,29.64,18000.0,26.7484,26.7664,26.7393,26.7484,18000.0
2016-05-09 12:00:00,29.64,29.66,29.58,29.6,41110.0,26.7484,26.7664,26.6942,26.7123,41110.0
2016-05-09 12:10:00,29.6,29.65,29.58,29.62,24547.0,26.7123,26.7574,26.6942,26.7303,24547.0
2016-05-09 12:20:00,29.63,29.69,29.62,29.65,33728.0,26.7393,26.7935,26.7303,26.7574,33728.0
2016-05-09 12:30:00,29.66,29.67,29.62,29.64,22201.0,26.7664,26.7754,26.7303,26.7484,22201.0
2016-05-09 12:40:00,29.64,29.67,29.61,29.62,26880.0,26.7484,26.7754,26.7213,26.7303,26880.0
2016-05-09 12:50:00,29.61,29.65,29.6,29.65,17375.0,26.7213,26.7574,26.7123,26.7574,17375.0
2016-05-09 13:00:00,29.63,29.7,29.61,29.69,23213.0,26.7393,26.8025,26.7213,26.7935,23213.0
2016-05-09 13:10:00,29.69,29.72,29.66,29.67,29822.0,26.7935,26.8206,26.7664,26.7754,29822.0
2016-05-09 13:20:00,29.67,29.71,29.66,29.71,40568.0,26.7754,26.8115,26.7664,26.8115,40568.0
2016-05-09 13:30:00,29.7,29.72,29.67,29.68,32750.0,26.8025,26.8206,26.7754,26.7845,32750.0
2016-05-09 13:40:00,29.68,29.7,29.64,29.67,25669.0,26.7845,26.8025,26.7484,26.7754,25669.0
2016-05-09 13:50:00,29.67,29.67,29.6,29.61,29755.0,26.7754,26.7754,26.7123,26.7213,29755.0
2016-05-09 14:00:00,29.61,29.64,29.6,29.63,41164.0,26.7213,26.7484,26.7123,26.7393,41164.0
2016-05-09 14:10:00,29.63,29.66,29.61,29.65,32806.0,26.7393,26.7664,26.7213,26.7574,32806.0
2016-05-09 14:20:00,29.65,29.66,29.62,29.63,57689.0,26.7574,26.7664,26.7303,26.7393,57689.0
2016-05-09 14:30:00,29.63,29.64,29.57,29.6,55642.0,26.7393,26.7484,26.6852,26.7123,55642.0
2016-05-09 14:40:00,29.6,29.63,29.58,29.62,23465.0,26.7123,26.7393,26.6942,26.7303,23465.0
2016-05-09 14:50:00,29.63,29.68,29.62,29.65,37275.0,26.7393,26.7845,26.7303,26.7574,37275.0
2016-05-09 15:00:00,29.66,29.67,29.64,29.66,20810.0,26.7664,26.7754,26.7484,26.7664,20810.0
2016-05-09 15:10:00,29.66,29.67,29.63,29.63,47643.0,26.7664,26.7754,26.7393,26.7393,47643.0
2016-05-09 15:20:00,29.62,29.64,29.62,29.63,42052.0,26.7303,26.7484,26.7303,26.7393,42052.0
2016-05-09 15:30:00,29.62,29.64,29.59,29.64,49714.0,26.7303,26.7484,26.7032,26.7484,49714.0
2016-05-09 15:40:00,29.63,29.65,29.6,29.6,106064.0,26.7393,26.7574,26.7123,26.7123,106064.0
2016-05-09 15:50:00,29.6,29.61,29.58,29.59,153601.0,26.7123,26.7213,26.6942,26.7032,153601.0
2016-05-10 09:30:00,29.7,29.77,29.49,29.5,73532.0,26.8025,26.8657,26.613,26.622,73532.0
2016-05-10 09:40:00,29.5,29.76,29.48,29.74,63154.0,26.622,26.8567,26.604,26.8386,63154.0
2016-05-10 09:50:00,29.73,29.75,29.64,29.74,48864.0,26.8296,26.8476,26.7484,26.8386,48864.0
2016-05-10 10:00:00,29.73,29.74,29.47,29.48,35992.0,26.8296,26.8386,26.595,26.604,35992.0
2016-05-10 10:10:00,29.48,29.57,29.47,29.51,62819.0,26.604,26.6852,26.595,26.631,62819.0
2016-05-10 10:20:00,29.5,29.59,29.46,29.58,84528.0,26.622,26.7032,26.5859,26.6942,84528.0
2016-05-10 10:30:00,29.59,29.61,29.57,29.59,36713.0,26.7032,26.7213,26.6852,26.7032,36713.0
2016-05-10 10:40:00,29.6,29.63,29.59,29.61,26386.0,26.7123,26.7393,26.7032,26.7213,26386.0
2016-05-10 10:50:00,29.6,29.65,29.57,29.63,23814.0,26.7123,26.7574,26.6852,26.7393,23814.0
2016-05-10 11:00:00,29.62,29.64,29.56,29.59,40156.0,26.7303,26.7484,26.6762,26.7032,40156.0
2016-05-10 11:10:00,29.58,29.61,29.56,29.6,30173.0,26.6942,26.7213,26.6762,26.7123,30173.0
2016-05-10 11:20:00,29.61,29.66,29.61,29.62,27844.0,26.7213,26.7664,26.7213,26.7303,27844.0
2016-05-10 11:30:00,29.63,29.64,29.51,29.53,41736.0,26.7393,26.7484,26.631,26.6491,41736.0
2016-05-10 11:40:00,29.52,29.52,29.43,29.43,135631.0,26.6401,26.6401,26.5589,26.5589,135631.0
2016-05-10 11:50:00,29.43,29.55,29.41,29.51,49435.0,26.5589,26.6671,26.5408,26.631,49435.0
2016-05-10 12:00:00,29.52,29.54,29.46,29.49,34854.0,26.6401,26.6581,26.5859,26.613,34854.0
2016-05-10 12:10:00,29.49,29.55,29.48,29.53,37864.0,26.613,26.6671,26.604,26.6491,37864.0
2016-05-10 12:20:00,29.53,29.56,29.51,29.54,23837.0,26.6491,26.6762,26.631,26.6581,23837.0
2016-05-10 12:30:00,29.55,29.56,29.51,29.55,22125.0,26.6671,26.6762,26.631,26.6671,22125.0
2016-05-10 12:40:00,29.55,29.64,29.55,29.62,36462.0,26.6671,26.7484,26.6671,26.7303,36462.0
2016-05-10 12:50:00,29.62,29.68,29.61,29.64,44088.0,26.7303,26.7845,26.7213,26.7484,44088.0
2016-05-10 13:00:00,29.64,29.66,29.62,29.65,36202.0,26.7484,26.7664,26.7303,26.7574,36202.0
2016-05-10 13:10:00,29.64,29.64,29.56,29.56,49926.0,26.7484,26.7484,26.6762,26.6762,49926.0
2016-05-10 13:20:00,29.57,29.63,29.56,29.63,39070.0,26.6852,26.7393,26.6762,26.7393,39070.0
2016-05-10 13:30:00,29.63,29.65,29.58,29.6,43967.0,26.7393,26.7574,26.6942,26.7123,43967.0
2016-05-10 13:40:00,29.61,29.66,29.6,29.64,36822.0,26.7213,26.7664,26.7123,26.7484,36822.0
2016-05-10 13:50:00,29.64,29.65,29.61,29.64,28783.0,26.7484,26.7574,26.7213,26.7484,28783.0
2016-05-10 14:00:00,29.64,29.65,29.62,29.64,45216.0,26.7484,26.7574,26.7303,26.7484,45216.0
2016-05-10 14:10:00,29.64,29.65,29.58,29.58,33212.0,26.7484,26.7574,26.6942,26.6942,33212.0
2016-05-10 14:20:00,29.59,29.62,29.57,29.6,32800.0,26.7032,26.7303,26.6852,26.7123,32800.0
2016-05-10 14:30:00,29.6,29.65,29.59,29.64,46734.0,26.7123,26.7574,26.7032,26.7484,46734.0
2016-05-10 14:40:00,29.63,29.65,29.63,29.65,40337.0,26.7393,26.7574,26.7393,26.7574,40337.0
2016-05-10 14:50:00,29.65,29.65,29.61,29.64,46303.0,26.7574,26.7574,26.7213,26.7484,46303.0
2016-05-10 15:00:00,29.64,29.71,29.64,29.69,66780.0,26.7484,26.8115,26.7484,26.7935,66780.0
2016-05-10 15:10:00,29.69,29.72,29.68,29.68,55990.0,26.7935,26.8206,26.7845,26.7845,55990.0
2016-05-10 15:20:00,29.68,29.73,29.68,29.69,57846.0,26.7845,26.8296,26.7845,26.7935,57846.0
2016-05-10 15:30:00,29.69,29.72,29.68,29.71,69293.0,26.7935,26.8206,26.7845,26.8115,69293.0
2016-05-10 15:40:00,29.7,29.77,29.7,29.72,109380.0,26.8025,26.8657,26.8025,26.8206,109380.0
2016-05-10 15:50:00,29.73,29.75,29.7,29.72,211130.0,26.8296,26.8476,26.8025,26.8206,211130.0
2016-05-11 09:30:00,29.48,29.72,29.45,29.55,81363.0,26.6771,26.8942,26.6499,26.7404,81363.0
2016-05-11 09:40:00,29.54,29.57,29.46,29.48,43885.0,26.7314,26.7585,26.659,26.6771,43885.0
2016-05-11 09:50:00,29.48,29.48,29.39,29.44,42287.0,26.6771,26.6771,26.5956,26.6409,42287.0
2016-05-11 10:00:00,29.44,29.51,29.39,29.51,33064.0,26.6409,26.7042,26.5956,26.7042,33064.0
2016-05-11 10:10:00,29.51,29.54,29.49,29.5,45094.0,26.7042,26.7314,26.6861,26.6952,45094.0
2016-05-11 10:20:00,29.5,29.65,29.49,29.65,53889.0,26.6952,26.8309,26.6861,26.8309,53889.0
2016-05-11 10:30:00,29.66,29.69,29.62,29.64,56111.0,26.8399,26.8671,26.8038,26.8219,56111.0
2016-05-11 10:40:00,29.64,29.64,29.55,29.59,32431.0,26.8219,26.8219,26.7404,26.7766,32431.0
2016-05-11 10:50:00,29.58,29.71,29.58,29.69,58103.0,26.7676,26.8852,26.7676,26.8671,58103.0
2016-05-11 11:00:00,29.68,29.7,29.54,29.54,51152.0,26.858,26.8761,26.7314,26.7314,51152.0
2016-05-11 11:10:00,29.54,29.59,29.51,29.57,24007.0,26.7314,26.7766,26.7042,26.7585,24007.0
2016-05-11 11:20:00,29.57,29.59,29.53,29.58,142641.0,26.7585,26.7766,26.7223,26.7676,142641.0
2016-05-11 11:30:00,29.58,29.59,29.53,29.54,55116.0,26.7676,26.7766,26.7223,26.7314,55116.0
2016-05-11 11:40:00,29.53,29.58,29.5,29.51,26568.0,26.7223,26.7676,26.6952,26.7042,26568.0
2016-05-11 11:50:00,29.51,29.53,29.47,29.49,30149.0,26.7042,26.7223,26.668,26.6861,30149.0
2016-05-11 12:00:00,29.5,29.54,29.46,29.53,34942.0,26.6952,26.7314,26.659,26.7223,34942.0
2016-05-11 12:10:00,29.54,29.56,29.52,29.55,20552.0,26.7314,26.7495,26.7133,26.7404,20552.0
2016-05-11 12:20:00,29.55,29.59,29.55,29.58,13164.0,26.7404,26.7766,26.7404,26.7676,13164.0
2016-05-11 12:30:00,29.59,29.59,29.54,29.57,16219.0,26.7766,26.7766,26.7314,26.7585,16219.0
2016-05-11 12:40:00,29.57,29.58,29.53,29.53,28350.0,26.7585,26.7676,26.7223,26.7223,28350.0
2016-05-11 12:50:00,29.53,29.54,29.52,29.54,15919.0,26.7223,26.7314,26.7133,26.7314,15919.0
2016-05-11 13:00:00,29.53,29.54,29.48,29.49,40485.0,26.7223,26.7314,26.6771,26.6861,40485.0
2016-05-11 13:10:00,29.49,29.5,29.47,29.49,37906.0,26.6861,26.6952,26.668,26.6861,37906.0
2016-05-11 13:20:00,29.5,29.5,29.45,29.49,28282.0,26.6952,26.6952,26.6499,26.6861,28282.0
2016-05-11 13:30:00,29.48,29.5,29.47,29.47,22236.0,26.6771,26.6952,26.668,26.668,22236.0
2016-05-11 13:40:00,29.47,29.47,29.44,29.46,35113.0,26.668,26.668,26.6409,26.659,35113.0
2016-05-11 13:50:00,29.47,29.47,29.4,29.44,34508.0,26.668,26.668,26.6047,26.6409,34508.0
2016-05-11 14:00:00,29.44,29.45,29.37,29.37,30297.0,26.6409,26.6499,26.5775,26.5775,30297.0
2016-05-11 14:10:00,29.36,29.37,29.32,29.32,45589.0,26.5685,26.5775,26.5323,26.5323,45589.0
2016-05-11 14:20:00,29.33,29.35,29.22,29.24,153211.0,26.5413,26.5594,26.4418,26.4599,153211.0
2016-05-11 14:30:00,29.24,29.29,29.2,29.24,256698.0,26.4599,26.5051,26.4237,26.4599,256698.0
2016-05-11 14:40:00,29.24,29.24,29.13,29.15,113600.0,26.4599,26.4599,26.3603,26.3784,113600.0
2016-05-11 14:50:00,29.14,29.19,29.13,29.19,48191.0,26.3694,26.4146,26.3603,26.4146,48191.0
2016-05-11 15:00:00,29.19,29.25,29.18,29.23,80669.0,26.4146,26.4689,26.4056,26.4508,80669.0
2016-05-11 15:10:00,29.23,29.23,29.18,29.19,52664.0,26.4508,26.4508,26.4056,26.4146,52664.0
2016-05-11 15:20:00,29.18,29.22,29.16,29.17,124869.0,26.4056,26.4418,26.3875,26.3965,124869.0
2016-05-11 15:30:00,29.17,29.2,29.16,29.2,109058.0,26.3965,26.4237,26.3875,26.4237,109058.0
2016-05-11 15:40:00,29.2,29.2,29.13,29.16,171155.0,26.4237,26.4237,26.3603,26.3875,171155.0
2016-05-11 15:50:00,29.16,29.17,29.11,29.12,474931.0,26.3875,26.3965,26.3422,26.3513,474931.0
2016-05-12 09:30:00,29.23,29.35,29.07,29.2,70002.0,26.4508,26.5594,26.306,26.4237,70002.0
2016-05-12 09:40:00,29.22,29.26,29.09,29.25,158905.0,26.4418,26.478,26.3241,26.4689,158905.0
2016-05-12 09:50:00,29.24,29.4,29.23,29.3,90261.0,26.4599,26.6047,26.4508,26.5142,90261.0
2016-05-12 10:00:00,29.29,29.33,29.23,29.26,53987.0,26.5051,26.5413,26.4508,26.478,53987.0
2016-05-12 10:10:00,29.26,29.35,29.24,29.25,59858.0,26.478,26.5594,26.4599,26.4689,59858.0
2016-05-12 10:20:00,29.25,29.26,29.11,29.22,90167.0,26.4689,26.478,26.3422,26.4418,90167.0
2016-05-12 10:30:00,29.22,29.22,29.14,29.19,53749.0,26.4418,26.4418,26.3694,26.4146,53749.0
2016-05-12 10:40:00,29.18,29.18,29.09,29.12,70539.0,26.4056,26.4056,26.3241,26.3513,70539.0
2016-05-12 10:50:00,29.12,29.18,29.07,29.08,154053.0,26.3513,26.4056,26.306,26.3151,154053.0
2016-05-12 11:00:00,29.08,29.11,28.95,28.95,89713.0,26.3151,26.3422,26.1975,26.1975,89713.0
2016-05-12 11:10:00,28.95,28.95,28.87,28.88,110345.0,26.1975,26.1975,26.1251,26.1341,110345.0
2016-05-12 11:20:00,28.88,29.01,28.86,29.0,77611.0,26.1341,26.2518,26.116,26.2427,77611.0
2016-05-12 11:30:00,29.0,29.1,28.99,29.07,34527.0,26.2427,26.3332,26.2337,26.306,34527.0
2016-05-12 11:40:00,29.06,29.07,28.99,29.02,39284.0,26.297,26.306,26.2337,26.2608,39284.0
2016-05-12 11:50:00,29.02,29.05,28.94,28.94,42488.0,26.2608,26.2879,26.1884,26.1884,42488.0
2016-05-12 12:00:00,28.94,28.98,28.92,28.98,51913.0,26.1884,26.2246,26.1703,26.2246,51913.0
2016-05-12 12:10:00,28.97,28.97,28.87,28.89,72412.0,26.2156,26.2156,26.1251,26.1432,72412.0
2016-05-12 12:20:00,28.89,28.91,28.88,28.89,53725.0,26.1432,26.1613,26.1341,26.1432,53725.0
2016-05-12 12:30:00,28.89,28.91,28.85,28.89,72158.0,26.1432,26.1613,26.107,26.1432,72158.0
2016-05-12 12:40:00,28.88,28.92,28.88,28.9,123506.0,26.1341,26.1703,26.1341,26.1522,123506.0
2016-05-12 12:50:00,28.9,28.91,28.88,28.91,67558.0,26.1522,26.1613,26.1341,26.1613,67558.0
2016-05-12 13:00:00,28.91,29.0,28.9,28.99,85524.0,26.1613,26.2427,26.1522,26.2337,85524.0
2016-05-12 13:10:00,28.98,28.99,28.96,28.98,44222.0,26.2246,26.2337,26.2065,26.2246,44222.0
2016-05-12 13:20:00,28.98,29.0,28.95,28.98,29464.0,26.2246,26.2427,26.1975,26.2246,29464.0
2016-05-12 13:30:00,28.99,28.99,28.92,28.94,35025.0,26.2337,26.2337,26.1703,26.1884,35025.0
2016-05-12 13:40:00,28.94,29.0,28.92,28.98,60544.0,26.1884,26.2427,26.1703,26.2246,60544.0
2016-05-12 13:50:00,28.98,28.98,28.93,28.96,59520.0,26.2246,26.2246,26.1794,26.2065,59520.0
2016-05-12 14:00:00,28.96,29.0,28.96,29.0,50425.0,26.2065,26.2427,26.2065,26.2427,50425.0
2016-05-12 14:10:00,29.0,29.08,28.98,29.05,197769.0,26.2427,26.3151,26.2246,26.2879,197769.0
2016-05-12 14:20:00,29.05,29.11,29.04,29.1,44589.0,26.2879,26.3422,26.2789,26.3332,44589.0
2016-05-12 14:30:00,29.1,29.11,29.06,29.11,54297.0,26.3332,26.3422,26.297,26.3422,54297.0
2016-05-12 14:40:00,29.11,29.14,29.08,29.14,59830.0,26.3422,26.3694,26.3151,26.3694,59830.0
2016-05-12 14:50:00,29.14,29.16,29.13,29.15,37494.0,26.3694,26.3875,26.3603,26.3784,37494.0
2016-05-12 15:00:00,29.14,29.15,29.09,29.1,88039.0,26.3694,26.3784,26.3241,26.3332,88039.0
2016-05-12 15:10:00,29.1,29.11,29.09,29.1,71695.0,26.3332,26.3422,26.3241,26.3332,71695.0
2016-05-12 15:20:00,29.11,29.15,29.1,29.14,85588.0,26.3422,26.3784,26.3332,26.3694,85588.0
2016-05-12 15:30:00,29.14,29.15,29.11,29.15,69653.0,26.3694,26.3784,26.3422,26.3784,69653.0
2016-05-12 15:40:00,29.15,29.22,29.1,29.22,316984.0,26.3784,26.4418,26.3332,26.4418,316984.0
2016-05-12 15:50:00,29.22,29.22,29.13,29.14,426053.0,26.4418,26.4418,26.3603,26.3694,426053.0
2016-05-13 09:30:00,29.09,29.37,29.05,29.31,89985.0,26.3241,26.5775,26.2879,26.5232,89985.0
2016-05-13 09:40:00,29.31,29.47,29.29,29.33,95815.0,26.5232,26.668,26.5051,26.5413,95815.0
2016-05-13 09:50:00,29.34,29.36,29.2,29.26,31438.0,26.5504,26.5685,26.4237,26.478,31438.0
2016-05-13 10:00:00,29.27,29.32,29.2,29.23,96398.0,26.487,26.5323,26.4237,26.4508,96398.0
2016-05-13 10:10:00,29.23,29.34,29.17,29.33,39248.0,26.4508,26.5504,26.3965,26.5413,39248.0
2016-05-13 10:20:00,29.34,29.38,29.28,29.3,55342.0,26.5504,26.5866,26.4961,26.5142,55342.0
2016-05-13 10:30:00,29.3,29.3,29.25,29.26,29224.0,26.5142,26.5142,26.4689,26.478,29224.0
2016-05-13 10:40:00,29.26,29.3,29.19,29.19,64133.0,26.478,26.5142,26.4146,26.4146,64133.0
2016-05-13 10:50:00,29.19,29.26,29.19,29.24,56341.0,26.4146,26.478,26.4146,26.4599,56341.0
2016-05-13 11:00:00,29.23,29.35,29.23,29.28,56965.0,26.4508,26.5594,26.4508,26.4961,56965.0
2016-05-13 11:10:00,29.28,29.35,29.28,29.35,29636.0,26.4961,26.5594,26.4961,26.5594,29636.0
2016-05-13 11:20:00,29.36,29.4,29.3,29.38,47426.0,26.5685,26.6047,26.5142,26.5866,47426.0
2016-05-13 11:30:00,29.38,29.39,29.3,29.3,35061.0,26.5866,26.5956,26.5142,26.5142,35061.0
2016-05-13 11:40:00,29.29,29.31,29.24,29.28,32022.0,26.5051,26.5232,26.4599,26.4961,32022.0
2016-05-13 11:50:00,29.27,29.3,29.23,29.24,29541.0,26.487,26.5142,26.4508,26.4599,29541.0
2016-05-13 12:00:00,29.24,29.28,29.24,29.28,24577.0,26.4599,26.4961,26.4599,26.4961,24577.0
2016-05-13 12:10:00,29.27,29.32,29.27,29.3,28820.0,26.487,26.5323,26.487,26.5142,28820.0
2016-05-13 12:20:00,29.3,29.39,29.28,29.38,135790.0,26.5142,26.5956,26.4961,26.5866,135790.0
2016-05-13 12:30:00,29.38,29.4,29.3,29.32,40390.0,26.5866,26.6047,26.5142,26.5323,40390.0
2016-05-13 12:40:00,29.32,29.32,29.26,29.29,19960.0,26.5323,26.5323,26.478,26.5051,19960.0
2016-05-13 12:50:00,29.29,29.32,29.25,29.25,27796.0,26.5051,26.5323,26.4689,26.4689,27796.0
2016-05-13 13:00:00,29.24,29.26,29.2,29.22,32921.0,26.4599,26.478,26.4237,26.4418,32921.0
2016-05-13 13:10:00,29.21,29.23,29.19,29.2,37231.0,26.4327,26.4508,26.4146,26.4237,37231.0
2016-05-13 13:20:00,29.19,29.21,29.11,29.12,40044.0,26.4146,26.4327,26.3422,26.3513,40044.0
2016-05-13 13:30:00,29.11,29.15,29.11,29.11,35255.0,26.3422,26.3784,26.3422,26.3422,35255.0
2016-05-13 13:40:00,29.11,29.12,29.06,29.06,34938.0,26.3422,26.3513,26.297,26.297,34938.0
2016-05-13 13:50:00,29.06,29.07,29.02,29.05,32934.0,26.297,26.306,26.2608,26.2879,32934.0
2016-05-13 14:00:00,29.04,29.14,29.03,29.12,75872.0,26.2789,26.3694,26.2698,26.3513,75872.0
2016-05-13 14:10:00,29.12,29.16,29.08,29.1,58599.0,26.3513,26.3875,26.3151,26.3332,58599.0
2016-05-13 14:20:00,29.09,29.09,29.01,29.06,68077.0,26.3241,26.3241,26.2518,26.297,68077.0
2016-05-13 14:30:00,29.05,29.08,29.02,29.03,47990.0,26.2879,26.3151,26.2608,26.2698,47990.0
2016-05-13 14:40:00,29.02,29.04,28.97,29.04,62810.0,26.2608,26.2789,26.2156,26.2789,62810.0
2016-05-13 14:50:00,29.05,29.07,29.0,29.05,49129.0,26.2879,26.306,26.2427,26.2879,49129.0
2016-05-13 15:00:00,29.05,29.06,29.0,29.01,55980.0,26.2879,26.297,26.2427,26.2518,55980.0
2016-05-13 15:10:00,29.01,29.09,29.0,29.08,57123.0,26.2518,26.3241,26.2427,26.3151,57123.0
2016-05-13 15:20:00,29.07,29.09,29.04,29.04,50284.0,26.306,26.3241,26.2789,26.2789,50284.0
2016-05-13 15:30:00,29.04,29.09,29.03,29.09,61043.0,26.2789,26.3241,26.2698,26.3241,61043.0
2016-05-13 15:40:00,29.09,29.15,29.08,29.11,164288.0,26.3241,26.3784,26.3151,26.3422,164288.0
2016-05-13 15:50:00,29.1,29.11,29.08,29.09,243254.0,26.3332,26.3422,26.3151,26.3241,243254.0
2016-05-16 09:30:00,29.08,29.28,29.0,29.23,91739.0,26.3151,26.4961,26.2427,26.4508,91739.0
2016-05-16 09:40:00,29.25,29.33,29.22,29.25,55517.0,26.4689,26.5413,26.4418,26.4689,55517.0
2016-05-16 09:50:00,29.26,29.3,29.13,29.15,72040.0,26.478,26.5142,26.3603,26.3784,72040.0
2016-05-16 10:00:00,29.15,29.25,29.15,29.23,144070.0,26.3784,26.4689,26.3784,26.4508,144070.0
2016-05-16 10:10:00,29.24,29.31,29.18,29.2,106021.0,26.4599,26.5232,26.4056,26.4237,106021.0
2016-05-16 10:20:00,29.2,29.21,29.14,29.16,62634.0,26.4237,26.4327,26.3694,26.3875,62634.0
2016-05-16 10:30:00,29.17,29.23,29.14,29.2,68330.0,26.3965,26.4508,26.3694,26.4237,68330.0
2016-05-16 10:40:00,29.19,29.25,29.16,29.25,99417.0,26.4146,26.4689,26.3875,26.4689,99417.0
2016-05-16 10:50:00,29.25,29.32,29.24,29.3,110098.0,26.4689,26.5323,26.4599,26.5142,110098.0
2016-05-16 11:00:00,29.3,29.36,29.23,29.24,93994.0,26.5142,26.5685,26.4508,26.4599,93994.0
2016-05-16 11:10:00,29.25,29.29,29.22,29.26,35388.0,26.4689,26.5051,26.4418,26.478,35388.0
2016-05-16 11:20:00,29.27,29.32,29.24,29.3,56346.0,26.487,26.5323,26.4599,26.5142,56346.0
2016-05-16 11:30:00,29.3,29.33,29.25,29.32,34718.0,26.5142,26.5413,26.4689,26.5323,34718.0
2016-05-16 11:40:00,29.32,29.41,29.31,29.37,104025.0,26.5323,26.6137,26.5232,26.5775,104025.0
2016-05-16 11:50:00,29.37,29.39,29.33,29.37,44225.0,26.5775,26.5956,26.5413,26.5775,44225.0
2016-05-16 12:00:00,29.38,29.41,29.33,29.41,116169.0,26.5866,26.6137,26.5413,26.6137,116169.0
2016-05-16 12:10:00,29.41,29.41,29.32,29.33,63813.0,26.6137,26.6137,26.5323,26.5413,63813.0
2016-05-16 12:20:00,29.34,29.35,29.27,29.28,28659.0,26.5504,26.5594,26.487,26.4961,28659.0
2016-05-16 12:30:00,29.28,29.31,29.27,29.29,31115.0,26.4961,26.5232,26.487,26.5051,31115.0
2016-05-16 12:40:00,29.3,29.31,29.25,29.29,57755.0,26.5142,26.5232,26.4689,26.5051,57755.0
2016-05-16 12:50:00,29.28,29.34,29.28,29.34,33540.0,26.4961,26.5504,26.4961,26.5504,33540.0
2016-05-16 13:00:00,29.34,29.36,29.28,29.28,34581.0,26.5504,26.5685,26.4961,26.4961,34581.0
2016-05-16 13:10:00,29.29,29.35,29.29,29.34,34390.0,26.5051,26.5594,26.5051,26.5504,34390.0
2016-05-16 13:20:00,29.34,29.35,29.29,29.32,34295.0,26.5504,26.5594,26.5051,26.5323,34295.0
2016-05-16 13:30:00,29.32,29.35,29.3,29.31,26896.0,26.5323,26.5594,26.5142,26.5232,26896.0
2016-05-16 13:40:00,29.31,29.32,29.27,29.3,27093.0,26.5232,26.5323,26.487,26.5142,27093.0
2016-05-16 13:50:00,29.3,29.32,29.28,29.3,41560.0,26.5142,26.5323,26.4961,26.5142,41560.0
2016-05-16 14:00:00,29.31,29.38,29.3,29.37,31339.0,26.5232,26.5866,26.5142,26.5775,31339.0
2016-05-16 14:10:00,29.38,29.4,29.36,29.4,32837.0,26.5866,26.6047,26.5685,26.6047,32837.0
2016-05-16 14:20:00,29.4,29.42,29.39,29.41,35886.0,26.6047,26.6228,26.5956,26.6137,35886.0
2016-05-16 14:30:00,29.42,29.45,29.38,29.39,73670.0,26.6228,26.6499,26.5866,26.5956,73670.0
2016-05-16 14:40:00,29.39,29.41,29.38,29.4,69647.0,26.5956,26.6137,26.5866,26.6047,69647.0
2016-05-16 14:50:00,29.4,29.4,29.34,29.35,90880.0,26.6047,26.6047,26.5504,26.5594,90880.0
2016-05-16 15:00:00,29.34,29.4,29.33,29.4,46483.0,26.5504,26.6047,26.5413,26.6047,46483.0
2016-05-16 15:10:00,29.4,29.41,29.39,29.39,46878.0,26.6047,26.6137,26.5956,26.5956,46878.0
2016-05-16 15:20:00,29.4,29.4,29.38,29.38,33247.0,26.6047,26.6047,26.5866,26.5866,33247.0
2016-05-16 15:30:00,29.39,29.39,29.33,29.35,66067.0,26.5956,26.5956,26.5413,26.5594,66067.0
2016-05-16 15:40:00,29.34,29.35,29.32,29.34,120222.0,26.5504,26.5594,26.5323,26.5504,120222.0
2016-05-16 15:50:00,29.34,29.38,29.33,29.36,283891.0,26.5504,26.5866,26.5413,26.5685,283891.0
2016-05-17 09:30:00,29.33,29.73,29.33,29.62,147447.0,26.5413,26.9033,26.5413,26.8038,147447.0
2016-05-17 09:40:00,29.61,29.76,29.49,29.74,130446.0,26.7947,26.9304,26.6861,26.9123,130446.0
2016-05-17 09:50:00,29.73,29.83,29.6,29.77,173569.0,26.9033,26.9938,26.7857,26.9395,173569.0
2016-05-17 10:00:00,29.78,29.8,29.6,29.68,125214.0,26.9485,26.9666,26.7857,26.858,125214.0
2016-05-17 10:10:00,29.67,29.83,29.64,29.8,95279.0,26.849,26.9938,26.8219,26.9666,95279.0
2016-05-17 10:20:00,29.81,29.87,29.76,29.78,90836.0,26.9757,27.03,26.9304,26.9485,90836.0
2016-05-17 10:30:00,29.77,29.77,29.66,29.75,67318.0,26.9395,26.9395,26.8399,26.9214,67318.0
2016-05-17 10:40:00,29.75,29.83,29.75,29.77,71480.0,26.9214,26.9938,26.9214,26.9395,71480.0
2016-05-17 10:50:00,29.77,29.87,29.77,29.84,70064.0,26.9395,27.03,26.9395,27.0028,70064.0
2016-05-17 11:00:00,29.85,29.86,29.75,29.8,53577.0,27.0119,27.0209,26.9214,26.9666,53577.0
2016-05-17 11:10:00,29.8,29.88,29.78,29.82,35737.0,26.9666,27.039,26.9485,26.9847,35737.0
2016-05-17 11:20:00,29.82,29.82,29.74,29.76,47007.0,26.9847,26.9847,26.9123,26.9304,47007.0
2016-05-17 11:30:00,29.77,29.84,29.77,29.82,27324.0,26.9395,27.0028,26.9395,26.9847,27324.0
2016-05-17 11:40:00,29.83,29.86,29.76,29.84,54549.0,26.9938,27.0209,26.9304,27.0028,54549.0
2016-05-17 11:50:00,29.84,29.88,29.81,29.82,34023.0,27.0028,27.039,26.9757,26.9847,34023.0
2016-05-17 12:00:00,29.81,29.83,29.75,29.75,59149.0,26.9757,26.9938,26.9214,26.9214,59149.0
2016-05-17 12:10:00,29.76,29.77,29.67,29.7,47586.0,26.9304,26.9395,26.849,26.8761,47586.0
2016-05-17 12:20:00,29.7,29.7,29.67,29.7,22531.0,26.8761,26.8761,26.849,26.8761,22531.0
2016-05-17 12:30:00,29.7,29.73,29.68,29.71,25373.0,26.8761,26.9033,26.858,26.8852,25373.0
2016-05-17 12:40:00,29.71,29.75,29.67,29.7,65415.0,26.8852,26.9214,26.849,26.8761,65415.0
2016-05-17 12:50:00,29.7,29.75,29.68,29.71,72750.0,26.8761,26.9214,26.858,26.8852,72750.0
2016-05-17 13:00:00,29.71,29.74,29.7,29.71,30905.0,26.8852,26.9123,26.8761,26.8852,30905.0
2016-05-17 13:10:00,29.72,29.76,29.7,29.76,17920.0,26.8942,26.9304,26.8761,26.9304,17920.0
2016-05-17 13:20:00,29.76,29.78,29.74,29.74,24094.0,26.9304,26.9485,26.9123,26.9123,24094.0
2016-05-17 13:30:00,29.74,29.79,29.74,29.76,23001.0,26.9123,26.9576,26.9123,26.9304,23001.0
2016-05-17 13:40:00,29.75,29.77,29.72,29.72,22583.0,26.9214,26.9395,26.8942,26.8942,22583.0
2016-05-17 13:50:00,29.72,29.72,29.62,29.62,62369.0,26.8942,26.8942,26.8038,26.8038,62369.0
2016-05-17 14:00:00,29.63,29.65,29.58,29.58,141523.0,26.8128,26.8309,26.7676,26.7676,141523.0
2016-05-17 14:10:00,29.58,29.58,29.47,29.47,45199.0,26.7676,26.7676,26.668,26.668,45199.0
2016-05-17 14:20:00,29.47,29.48,29.35,29.43,70467.0,26.668,26.6771,26.5594,26.6318,70467.0
2016-05-17 14:30:00,29.42,29.48,29.36,29.48,93827.0,26.6228,26.6771,26.5685,26.6771,93827.0
2016-05-17 14:40:00,29.48,29.5,29.43,29.46,38099.0,26.6771,26.6952,26.6318,26.659,38099.0
2016-05-17 14:50:00,29.46,29.47,29.36,29.42,49084.0,26.659,26.668,26.5685,26.6228,49084.0
2016-05-17 15:00:00,29.42,29.49,29.4,29.47,63376.0,26.6228,26.6861,26.6047,26.668,63376.0
2016-05-17 15:10:00,29.46,29.46,29.39,29.39,47089.0,26.659,26.659,26.5956,26.5956,47089.0
2016-05-17 15:20:00,29.38,29.39,29.31,29.35,63513.0,26.5866,26.5956,26.5232,26.5594,63513.0
2016-05-17 15:30:00,29.35,29.42,29.33,29.42,53486.0,26.5594,26.6228,26.5413,26.6228,53486.0
2016-05-17 15:40:00,29.42,29.44,29.35,29.42,119905.0,26.6228,26.6409,26.5594,26.6228,119905.0
2016-05-17 15:50:00,29.43,29.47,29.41,29.44,184337.0,26.6318,26.668,26.6137,26.6409,184337.0
2016-05-18 09:30:00,29.35,29.57,29.22,29.55,75263.0,26.5594,26.7585,26.4418,26.7404,75263.0
2016-05-18 09:40:00,29.55,29.65,29.55,29.58,70674.0,26.7404,26.8309,26.7404,26.7676,70674.0
2016-05-18 09:50:00,29.57,29.67,29.57,29.65,40168.0,26.7585,26.849,26.7585,26.8309,40168.0
2016-05-18 10:00:00,29.66,29.76,29.64,29.73,63709.0,26.8399,26.9304,26.8219,26.9033,63709.0
2016-05-18 10:10:00,29.74,29.87,29.72,29.8,47049.0,26.9123,27.03,26.8942,26.9666,47049.0
2016-05-18 10:20:00,29.8,29.93,29.8,29.89,87911.0,26.9666,27.0843,26.9666,27.0481,87911.0
2016-05-18 10:30:00,29.88,29.88,29.72,29.73,49364.0,27.039,27.039,26.8942,26.9033,49364.0
2016-05-18 10:40:00,29.74,29.75,29.63,29.63,72802.0,26.9123,26.9214,26.8128,26.8128,72802.0
2016-05-18 10:50:00,29.64,29.68,29.55,29.56,47168.0,26.8219,26.858,26.7404,26.7495,47168.0
2016-05-18 11:00:00,29.57,29.6,29.55,29.59,45916.0,26.7585,26.7857,26.7404,26.7766,45916.0
2016-05-18 11:10:00,29.59,29.6,29.51,29.54,32688.0,26.7766,26.7857,26.7042,26.7314,32688.0
2016-05-18 11:20:00,29.54,29.57,29.49,29.57,36046.0,26.7314,26.7585,26.6861,26.7585,36046.0
2016-05-18 11:30:00,29.57,29.63,29.55,29.59,28805.0,26.7585,26.8128,26.7404,26.7766,28805.0
2016-05-18 11:40:00,29.59,29.65,29.57,29.63,49567.0,26.7766,26.8309,26.7585,26.8128,49567.0
2016-05-18 11:50:00,29.62,29.64,29.59,29.61,48832.0,26.8038,26.8219,26.7766,26.7947,48832.0
2016-05-18 12:00:00,29.61,29.61,29.56,29.58,32344.0,26.7947,26.7947,26.7495,26.7676,32344.0
2016-05-18 12:10:00,29.58,29.6,29.54,29.59,23932.0,26.7676,26.7857,26.7314,26.7766,23932.0
2016-05-18 12:20:00,29.59,29.64,29.58,29.59,34334.0,26.7766,26.8219,26.7676,26.7766,34334.0
2016-05-18 12:30:00,29.6,29.63,29.6,29.61,12807.0,26.7857,26.8128,26.7857,26.7947,12807.0
2016-05-18 12:40:00,29.6,29.62,29.6,29.62,35400.0,26.7857,26.8038,26.7857,26.8038,35400.0
2016-05-18 12:50:00,29.62,29.68,29.61,29.68,29802.0,26.8038,26.858,26.7947,26.858,29802.0
2016-05-18 13:00:00,29.68,29.73,29.67,29.67,52951.0,26.858,26.9033,26.849,26.849,52951.0
2016-05-18 13:10:00,29.68,29.73,29.67,29.72,30659.0,26.858,26.9033,26.849,26.8942,30659.0
2016-05-18 13:20:00,29.72,29.76,29.71,29.73,29391.0,26.8942,26.9304,26.8852,26.9033,29391.0
2016-05-18 13:30:00,29.73,29.78,29.72,29.77,40346.0,26.9033,26.9485,26.8942,26.9395,40346.0
2016-05-18 13:40:00,29.77,29.78,29.76,29.77,32390.0,26.9395,26.9485,26.9304,26.9395,32390.0
2016-05-18 13:50:00,29.76,29.78,29.72,29.76,60491.0,26.9304,26.9485,26.8942,26.9304,60491.0
2016-05-18 14:00:00,29.75,29.75,29.42,29.6,158915.0,26.9214,26.9214,26.6228,26.7857,158915.0
2016-05-18 14:10:00,29.59,29.59,29.31,29.43,257824.0,26.7766,26.7766,26.5232,26.6318,257824.0
2016-05-18 14:20:00,29.42,29.43,29.25,29.25,114242.0,26.6228,26.6318,26.4689,26.4689,114242.0
2016-05-18 14:30:00,29.25,29.3,29.14,29.27,133915.0,26.4689,26.5142,26.3694,26.487,133915.0
2016-05-18 14:40:00,29.26,29.37,29.26,29.37,97273.0,26.478,26.5775,26.478,26.5775,97273.0
2016-05-18 14:50:00,29.37,29.49,29.37,29.43,135670.0,26.5775,26.6861,26.5775,26.6318,135670.0
2016-05-18 15:00:00,29.43,29.53,29.43,29.44,90943.0,26.6318,26.7223,26.6318,26.6409,90943.0
2016-05-18 15:10:00,29.45,29.46,29.31,29.35,76952.0,26.6499,26.659,26.5232,26.5594,76952.0
2016-05-18 15:20:00,29.35,29.35,29.24,29.25,89414.0,26.5594,26.5594,26.4599,26.4689,89414.0
2016-05-18 15:30:00,29.25,29.32,29.23,29.23,116106.0,26.4689,26.5323,26.4508,26.4508,116106.0
2016-05-18 15:40:00,29.23,29.31,29.23,29.3,216204.0,26.4508,26.5232,26.4508,26.5142,216204.0
2016-05-18 15:50:00,29.3,29.39,29.28,29.38,285451.0,26.5142,26.5956,26.4961,26.5866,285451.0
2016-05-19 09:30:00,29.12,29.31,29.05,29.18,97038.0,26.3513,26.5232,26.2879,26.4056,97038.0
2016-05-19 09:40:00,29.21,29.28,29.18,29.25,85947.0,26.4327,26.4961,26.4056,26.4689,85947.0
2016-05-19 09:50:00,29.23,29.27,28.96,28.97,71199.0,26.4508,26.487,26.2065,26.2156,71199.0
2016-05-19 10:00:00,28.98,29.06,28.96,29.06,31235.0,26.2246,26.297,26.2065,26.297,31235.0
2016-05-19 10:10:00,29.06,29.1,28.98,29.01,39280.0,26.297,26.3332,26.2246,26.2518,39280.0
2016-05-19 10:20:00,29.0,29.01,28.89,28.99,213167.0,26.2427,26.2518,26.1432,26.2337,213167.0
2016-05-19 10:30:00,28.99,29.01,28.96,28.99,68013.0,26.2337,26.2518,26.2065,26.2337,68013.0
2016-05-19 10:40:00,28.99,29.05,28.98,29.0,66984.0,26.2337,26.2879,26.2246,26.2427,66984.0
2016-05-19 10:50:00,29.0,29.01,28.89,28.9,51406.0,26.2427,26.2518,26.1432,26.1522,51406.0
2016-05-19 11:00:00,28.9,28.94,28.88,28.9,43861.0,26.1522,26.1884,26.1341,26.1522,43861.0
2016-05-19 11:10:00,28.91,28.97,28.87,28.96,150794.0,26.1613,26.2156,26.1251,26.2065,150794.0
2016-05-19 11:20:00,28.95,29.0,28.93,29.0,78432.0,26.1975,26.2427,26.1794,26.2427,78432.0
2016-05-19 11:30:00,28.99,29.0,28.92,28.93,73978.0,26.2337,26.2427,26.1703,26.1794,73978.0
2016-05-19 11:40:00,28.93,28.94,28.88,28.9,34759.0,26.1794,26.1884,26.1341,26.1522,34759.0
2016-05-19 11:50:00,28.91,28.92,28.83,28.84,73346.0,26.1613,26.1703,26.0889,26.0979,73346.0
2016-05-19 12:00:00,28.84,28.91,28.82,28.91,73690.0,26.0979,26.1613,26.0798,26.1613,73690.0
2016-05-19 12:10:00,28.92,28.99,28.9,28.95,28431.0,26.1703,26.2337,26.1522,26.1975,28431.0
2016-05-19 12:20:00,28.95,28.95,28.91,28.92,35272.0,26.1975,26.1975,26.1613,26.1703,35272.0
2016-05-19 12:30:00,28.91,28.95,28.87,28.95,42180.0,26.1613,26.1975,26.1251,26.1975,42180.0
2016-05-19 12:40:00,28.95,28.95,28.9,28.92,38237.0,26.1975,26.1975,26.1522,26.1703,38237.0
2016-05-19 12:50:00,28.92,28.92,28.89,28.91,46617.0,26.1703,26.1703,26.1432,26.1613,46617.0
2016-05-19 13:00:00,28.91,28.96,28.9,28.95,64971.0,26.1613,26.2065,26.1522,26.1975,64971.0
2016-05-19 13:10:00,28.95,29.05,28.94,29.05,56104.0,26.1975,26.2879,26.1884,26.2879,56104.0
2016-05-19 13:20:00,29.05,29.06,29.01,29.06,41305.0,26.2879,26.297,26.2518,26.297,41305.0
2016-05-19 13:30:00,29.07,29.13,29.06,29.1,44699.0,26.306,26.3603,26.297,26.3332,44699.0
2016-05-19 13:40:00,29.09,29.19,29.08,29.12,69900.0,26.3241,26.4146,26.3151,26.3513,69900.0
2016-05-19 13:50:00,29.12,29.17,29.1,29.14,38436.0,26.3513,26.3965,26.3332,26.3694,38436.0
2016-05-19 14:00:00,29.14,29.16,29.11,29.16,27923.0,26.3694,26.3875,26.3422,26.3875,27923.0
2016-05-19 14:10:00,29.17,29.28,29.16,29.27,67574.0,26.3965,26.4961,26.3875,26.487,67574.0
2016-05-19 14:20:00,29.27,29.28,29.22,29.25,47671.0,26.487,26.4961,26.4418,26.4689,47671.0
2016-05-19 14:30:00,29.26,29.26,29.11,29.13,48911.0,26.478,26.478,26.3422,26.3603,48911.0
2016-05-19 14:40:00,29.13,29.13,29.08,29.1,26921.0,26.3603,26.3603,26.3151,26.3332,26921.0
2016-05-19 14:50:00,29.1,29.13,29.07,29.13,39690.0,26.3332,26.3603,26.306,26.3603,39690.0
2016-05-19 15:00:00,29.12,29.19,29.12,29.17,48927.0,26.3513,26.4146,26.3513,26.3965,48927.0
2016-05-19 15:10:00,29.17,29.21,29.15,29.2,49102.0,26.3965,26.4327,26.3784,26.4237,49102.0
2016-05-19 15:20:00,29.21,29.27,29.2,29.23,69876.0,26.4327,26.487,26.4237,26.4508,69876.0
2016-05-19 15:30:00,29.23,29.26,29.2,29.26,65566.0,26.4508,26.478,26.4237,26.478,65566.0
2016-05-19 15:40:00,29.26,29.31,29.22,29.28,98307.0,26.478,26.5232,26.4418,26.4961,98307.0
2016-05-19 15:50:00,29.28,29.3,29.24,29.24,160248.0,26.4961,26.5142,26.4599,26.4599,160248.0
2016-05-20 09:30:00,29.47,29.65,29.36,29.55,201557.0,26.668,26.8309,26.5685,26.7404,201557.0
2016-05-20 09:40:00,29.54,29.62,29.49,29.51,43650.0,26.7314,26.8038,26.6861,26.7042,43650.0
2016-05-20 09:50:00,29.52,29.6,29.48,29.56,41712.0,26.7133,26.7857,26.6771,26.7495,41712.0
2016-05-20 10:00:00,29.56,29.73,29.55,29.7,96343.0,26.7495,26.9033,26.7404,26.8761,96343.0
2016-05-20 10:10:00,29.7,29.88,29.7,29.87,77574.0,26.8761,27.039,26.8761,27.03,77574.0
2016-05-20 10:20:00,29.87,29.88,29.71,29.79,75971.0,27.03,27.039,26.8852,26.9576,75971.0
2016-05-20 10:30:00,29.79,29.8,29.73,29.73,79852.0,26.9576,26.9666,26.9033,26.9033,79852.0
2016-05-20 10:40:00,29.73,29.86,29.73,29.82,38326.0,26.9033,27.0209,26.9033,26.9847,38326.0
2016-05-20 10:50:00,29.83,29.83,29.69,29.71,42892.0,26.9938,26.9938,26.8671,26.8852,42892.0
2016-05-20 11:00:00,29.7,29.75,29.66,29.71,47566.0,26.8761,26.9214,26.8399,26.8852,47566.0
2016-05-20 11:10:00,29.72,29.74,29.67,29.74,50837.0,26.8942,26.9123,26.849,26.9123,50837.0
2016-05-20 11:20:00,29.74,29.77,29.68,29.74,44098.0,26.9123,26.9395,26.858,26.9123,44098.0
2016-05-20 11:30:00,29.74,29.77,29.7,29.76,95994.0,26.9123,26.9395,26.8761,26.9304,95994.0
2016-05-20 11:40:00,29.76,29.78,29.74,29.74,16816.0,26.9304,26.9485,26.9123,26.9123,16816.0
2016-05-20 11:50:00,29.75,29.75,29.69,29.7,18459.0,26.9214,26.9214,26.8671,26.8761,18459.0
2016-05-20 12:00:00,29.7,29.71,29.64,29.65,26427.0,26.8761,26.8852,26.8219,26.8309,26427.0
2016-05-20 12:10:00,29.64,29.7,29.64,29.69,24462.0,26.8219,26.8761,26.8219,26.8671,24462.0
2016-05-20 12:20:00,29.7,29.74,29.7,29.71,22941.0,26.8761,26.9123,26.8761,26.8852,22941.0
2016-05-20 12:30:00,29.7,29.72,29.68,29.72,13980.0,26.8761,26.8942,26.858,26.8942,13980.0
2016-05-20 12:40:00,29.72,29.72,29.68,29.72,58543.0,26.8942,26.8942,26.858,26.8942,58543.0
2016-05-20 12:50:00,29.72,29.73,29.68,29.68,16290.0,26.8942,26.9033,26.858,26.858,16290.0
2016-05-20 13:00:00,29.68,29.69,29.64,29.66,16253.0,26.858,26.8671,26.8219,26.8399,16253.0
2016-05-20 13:10:00,29.66,29.74,29.65,29.73,21905.0,26.8399,26.9123,26.8309,26.9033,21905.0
2016-05-20 13:20:00,29.74,29.77,29.67,29.69,25610.0,26.9123,26.9395,26.849,26.8671,25610.0
2016-05-20 13:30:00,29.69,29.69,29.56,29.57,59553.0,26.8671,26.8671,26.7495,26.7585,59553.0
2016-05-20 13:40:00,29.57,29.6,29.56,29.57,31043.0,26.7585,26.7857,26.7495,26.7585,31043.0
2016-05-20 13:50:00,29.57,29.65,29.55,29.63,38429.0,26.7585,26.8309,26.7404,26.8128,38429.0
2016-05-20 14:00:00,29.63,29.67,29.61,29.63,33361.0,26.8128,26.849,26.7947,26.8128,33361.0
2016-05-20 14:10:00,29.63,29.67,29.62,29.66,40862.0,26.8128,26.849,26.8038,26.8399,40862.0
2016-05-20 14:20:00,29.65,29.77,29.65,29.76,39258.0,26.8309,26.9395,26.8309,26.9304,39258.0
2016-05-20 14:30:00,29.76,29.77,29.72,29.77,29655.0,26.9304,26.9395,26.8942,26.9395,29655.0
2016-05-20 14:40:00,29.77,29.79,29.75,29.76,44682.0,26.9395,26.9576,26.9214,26.9304,44682.0
2016-05-20 14:50:00,29.76,29.76,29.67,29.68,35928.0,26.9304,26.9304,26.849,26.858,35928.0
2016-05-20 15:00:00,29.68,29.68,29.59,29.63,36165.0,26.858,26.858,26.7766,26.8128,36165.0
2016-05-20 15:10:00,29.63,29.67,29.6,29.62,35345.0,26.8128,26.849,26.7857,26.8038,35345.0
2016-05-20 15:20:00,29.62,29.62,29.56,29.61,47708.0,26.8038,26.8038,26.7495,26.7947,47708.0
2016-05-20 15:30:00,29.6,29.63,29.6,29.62,43847.0,26.7857,26.8128,26.7857,26.8038,43847.0
2016-05-20 15:40:00,29.62,29.65,29.62,29.62,95312.0,26.8038,26.8309,26.8038,26.8038,95312.0
2016-05-20 15:50:00,29.63,29.71,29.62,29.7,156485.0,26.8128,26.8852,26.8038,26.8761,156485.0
2016-05-23 09:30:00,29.64,29.81,29.63,29.73,50821.0,26.8219,26.9757,26.8128,26.9033,50821.0
2016-05-23 09:40:00,29.72,29.8,29.61,29.61,85034.0,26.8942,26.9666,26.7947,26.7947,85034.0
2016-05-23 09:50:00,29.61,29.64,29.5,29.63,47224.0,26.7947,26.8219,26.6952,26.8128,47224.0
2016-05-23 10:00:00,29.64,29.71,29.49,29.51,78133.0,26.8219,26.8852,26.6861,26.7042,78133.0
2016-05-23 10:10:00,29.51,29.52,29.43,29.51,61778.0,26.7042,26.7133,26.6318,26.7042,61778.0
2016-05-23 10:20:00,29.55,29.61,29.53,29.53,27623.0,26.7404,26.7947,26.7223,26.7223,27623.0
2016-05-23 10:30:00,29.53,29.56,29.5,29.53,28512.0,26.7223,26.7495,26.6952,26.7223,28512.0
2016-05-23 10:40:00,29.53,29.53,29.44,29.44,19670.0,26.7223,26.7223,26.6409,26.6409,19670.0
2016-05-23 10:50:00,29.44,29.46,29.41,29.45,17676.0,26.6409,26.659,26.6137,26.6499,17676.0
2016-05-23 11:00:00,29.45,29.49,29.43,29.49,27092.0,26.6499,26.6861,26.6318,26.6861,27092.0
2016-05-23 11:10:00,29.5,29.5,29.42,29.44,34513.0,26.6952,26.6952,26.6228,26.6409,34513.0
2016-05-23 11:20:00,29.44,29.45,29.4,29.41,25226.0,26.6409,26.6499,26.6047,26.6137,25226.0
2016-05-23 11:30:00,29.41,29.42,29.3,29.32,53122.0,26.6137,26.6228,26.5142,26.5323,53122.0
2016-05-23 11:40:00,29.32,29.35,29.3,29.32,20497.0,26.5323,26.5594,26.5142,26.5323,20497.0
2016-05-23 11:50:00,29.32,29.33,29.29,29.33,22972.0,26.5323,26.5413,26.5051,26.5413,22972.0
2016-05-23 12:00:00,29.33,29.35,29.3,29.34,13942.0,26.5413,26.5594,26.5142,26.5504,13942.0
2016-05-23 12:10:00,29.34,29.4,29.34,29.4,21971.0,26.5504,26.6047,26.5504,26.6047,21971.0
2016-05-23 12:20:00,29.4,29.41,29.34,29.37,29454.0,26.6047,26.6137,26.5504,26.5775,29454.0
2016-05-23 12:30:00,29.37,29.41,29.35,29.39,13183.0,26.5775,26.6137,26.5594,26.5956,13183.0
2016-05-23 12:40:00,29.39,29.45,29.37,29.41,30584.0,26.5956,26.6499,26.5775,26.6137,30584.0
2016-05-23 12:50:00,29.4,29.4,29.37,29.38,25623.0,26.6047,26.6047,26.5775,26.5866,25623.0
2016-05-23 13:00:00,29.38,29.47,29.37,29.45,29013.0,26.5866,26.668,26.5775,26.6499,29013.0
2016-05-23 13:10:00,29.44,29.47,29.43,29.45,17053.0,26.6409,26.668,26.6318,26.6499,17053.0
2016-05-23 13:20:00,29.45,29.46,29.39,29.42,36302.0,26.6499,26.659,26.5956,26.6228,36302.0
2016-05-23 13:30:00,29.42,29.43,29.35,29.36,36421.0,26.6228,26.6318,26.5594,26.5685,36421.0
2016-05-23 13:40:00,29.36,29.37,29.32,29.34,37665.0,26.5685,26.5775,26.5323,26.5504,37665.0
2016-05-23 13:50:00,29.35,29.4,29.34,29.38,32715.0,26.5594,26.6047,26.5504,26.5866,32715.0
2016-05-23 14:00:00,29.39,29.39,29.36,29.37,17412.0,26.5956,26.5956,26.5685,26.5775,17412.0
2016-05-23 14:10:00,29.37,29.43,29.36,29.43,21176.0,26.5775,26.6318,26.5685,26.6318,21176.0
2016-05-23 14:20:00,29.43,29.43,29.37,29.4,34520.0,26.6318,26.6318,26.5775,26.6047,34520.0
2016-05-23 14:30:00,29.4,29.41,29.37,29.37,38877.0,26.6047,26.6137,26.5775,26.5775,38877.0
2016-05-23 14:40:00,29.38,29.39,29.32,29.34,42216.0,26.5866,26.5956,26.5323,26.5504,42216.0
2016-05-23 14:50:00,29.34,29.36,29.32,29.33,34702.0,26.5504,26.5685,26.5323,26.5413,34702.0
2016-05-23 15:00:00,29.33,29.35,29.3,29.32,48120.0,26.5413,26.5594,26.5142,26.5323,48120.0
2016-05-23 15:10:00,29.31,29.32,29.27,29.29,41493.0,26.5232,26.5323,26.487,26.5051,41493.0
2016-05-23 15:20:00,29.29,29.33,29.28,29.33,55206.0,26.5051,26.5413,26.4961,26.5413,55206.0
2016-05-23 15:30:00,29.32,29.34,29.29,29.31,78038.0,26.5323,26.5504,26.5051,26.5232,78038.0
2016-05-23 15:40:00,29.3,29.32,29.27,29.28,122188.0,26.5142,26.5323,26.487,26.4961,122188.0
2016-05-23 15:50:00,29.28,29.29,29.23,29.26,301810.0,26.4961,26.5051,26.4508,26.478,301810.0
2016-05-24 09:30:00,29.7,29.82,29.55,29.67,144977.0,26.8761,26.9847,26.7404,26.849,144977.0
2016-05-24 09:40:00,29.66,29.7,29.58,29.67,145804.0,26.8399,26.8761,26.7676,26.849,145804.0
2016-05-24 09:50:00,29.67,29.79,29.5,29.77,81163.0,26.849,26.9576,26.6952,26.9395,81163.0
2016-05-24 10:00:00,29.79,30.31,29.78,30.19,499062.0,26.9576,27.4281,26.9485,27.3196,499062.0
2016-05-24 10:10:00,30.2,30.2,30.01,30.05,254148.0,27.3286,27.3286,27.1567,27.1929,254148.0
2016-05-24 10:20:00,30.05,30.19,30.01,30.15,550966.0,27.1929,27.3196,27.1567,27.2834,550966.0
2016-05-24 10:30:00,30.15,30.22,30.15,30.16,205506.0,27.2834,27.3467,27.2834,27.2924,205506.0
2016-05-24 10:40:00,30.16,30.18,30.08,30.08,398748.0,27.2924,27.3105,27.22,27.22,398748.0
2016-05-24 10:50:00,30.08,30.13,30.06,30.12,116948.0,27.22,27.2653,27.2019,27.2562,116948.0
2016-05-24 11:00:00,30.13,30.27,30.11,30.2,100176.0,27.2653,27.392,27.2472,27.3286,100176.0
2016-05-24 11:10:00,30.2,30.24,30.15,30.19,136803.0,27.3286,27.3648,27.2834,27.3196,136803.0
2016-05-24 11:20:00,30.2,30.35,30.19,30.33,63820.0,27.3286,27.4643,27.3196,27.4462,63820.0
2016-05-24 11:30:00,30.33,30.37,30.25,30.36,99461.0,27.4462,27.4824,27.3739,27.4734,99461.0
2016-05-24 11:40:00,30.35,30.44,30.33,30.43,134376.0,27.4643,27.5458,27.4462,27.5367,134376.0
2016-05-24 11:50:00,30.43,30.5,30.42,30.46,147435.0,27.5367,27.6001,27.5277,27.5639,147435.0
2016-05-24 12:00:00,30.47,30.55,30.45,30.53,79219.0,27.5729,27.6453,27.5548,27.6272,79219.0
2016-05-24 12:10:00,30.54,30.55,30.49,30.51,99019.0,27.6363,27.6453,27.591,27.6091,99019.0
2016-05-24 12:20:00,30.52,30.55,30.49,30.5,129068.0,27.6182,27.6453,27.591,27.6001,129068.0
2016-05-24 12:30:00,30.51,30.56,30.49,30.55,59741.0,27.6091,27.6544,27.591,27.6453,59741.0
2016-05-24 12:40:00,30.54,30.62,30.54,30.57,66144.0,27.6363,27.7087,27.6363,27.6634,66144.0
2016-05-24 12:50:00,30.57,30.59,30.54,30.54,50217.0,27.6634,27.6815,27.6363,27.6363,50217.0
2016-05-24 13:00:00,30.55,30.56,30.49,30.54,151635.0,27.6453,27.6544,27.591,27.6363,151635.0
2016-05-24 13:10:00,30.54,30.6,30.54,30.56,72232.0,27.6363,27.6906,27.6363,27.6544,72232.0
2016-05-24 13:20:00,30.56,30.56,30.53,30.53,45504.0,27.6544,27.6544,27.6272,27.6272,45504.0
2016-05-24 13:30:00,30.54,30.54,30.49,30.51,52043.0,27.6363,27.6363,27.591,27.6091,52043.0
2016-05-24 13:40:00,30.52,30.54,30.5,30.53,43939.0,27.6182,27.6363,27.6001,27.6272,43939.0
2016-05-24 13:50:00,30.53,30.53,30.49,30.5,60663.0,27.6272,27.6272,27.591,27.6001,60663.0
2016-05-24 14:00:00,30.5,30.51,30.47,30.49,96673.0,27.6001,27.6091,27.5729,27.591,96673.0
2016-05-24 14:10:00,30.49,30.59,30.49,30.59,69999.0,27.591,27.6815,27.591,27.6815,69999.0
2016-05-24 14:20:00,30.58,30.61,30.55,30.6,59527.0,27.6725,27.6996,27.6453,27.6906,59527.0
2016-05-24 14:30:00,30.59,30.6,30.49,30.52,102193.0,27.6815,27.6906,27.591,27.6182,102193.0
2016-05-24 14:40:00,30.52,30.55,30.5,30.54,95124.0,27.6182,27.6453,27.6001,27.6363,95124.0
2016-05-24 14:50:00,30.54,30.57,30.49,30.5,87859.0,27.6363,27.6634,27.591,27.6001,87859.0
2016-05-24 15:00:00,30.5,30.53,30.49,30.51,100258.0,27.6001,27.6272,27.591,27.6091,100258.0
2016-05-24 15:10:00,30.52,30.57,30.49,30.56,92167.0,27.6182,27.6634,27.591,27.6544,92167.0
2016-05-24 15:20:00,30.56,30.59,30.51,30.56,119098.0,27.6544,27.6815,27.6091,27.6544,119098.0
2016-05-24 15:30:00,30.56,30.57,30.48,30.51,158272.0,27.6544,27.6634,27.582,27.6091,158272.0
2016-05-24 15:40:00,30.51,30.53,30.48,30.48,226806.0,27.6091,27.6272,27.582,27.582,226806.0
2016-05-24 15:50:00,30.49,30.51,30.46,30.49,384733.0,27.591,27.6091,27.5639,27.591,384733.0
2016-05-25 09:30:00,30.69,30.79,30.58,30.69,182949.0,27.772,27.8625,27.6725,27.772,182949.0
2016-05-25 09:40:00,30.68,30.9,30.68,30.7,109821.0,27.763,27.9621,27.763,27.7811,109821.0
2016-05-25 09:50:00,30.7,30.76,30.65,30.75,81683.0,27.7811,27.8354,27.7358,27.8263,81683.0
2016-05-25 10:00:00,30.75,30.82,30.73,30.73,74562.0,27.8263,27.8897,27.8082,27.8082,74562.0
2016-05-25 10:10:00,30.73,30.78,30.7,30.71,37082.0,27.8082,27.8535,27.7811,27.7901,37082.0
2016-05-25 10:20:00,30.71,30.81,30.69,30.79,83674.0,27.7901,27.8806,27.772,27.8625,83674.0
2016-05-25 10:30:00,30.78,30.84,30.76,30.83,105006.0,27.8535,27.9078,27.8354,27.8987,105006.0
2016-05-25 10:40:00,30.82,30.84,30.74,30.75,114686.0,27.8897,27.9078,27.8173,27.8263,114686.0
2016-05-25 10:50:00,30.75,30.77,30.68,30.7,112753.0,27.8263,27.8444,27.763,27.7811,112753.0
2016-05-25 11:00:00,30.71,30.75,30.63,30.64,61669.0,27.7901,27.8263,27.7177,27.7268,61669.0
2016-05-25 11:10:00,30.64,30.67,30.57,30.6,106592.0,27.7268,27.7539,27.6634,27.6906,106592.0
2016-05-25 11:20:00,30.6,30.6,30.53,30.55,104177.0,27.6906,27.6906,27.6272,27.6453,104177.0
2016-05-25 11:30:00,30.55,30.6,30.54,30.55,93411.0,27.6453,27.6906,27.6363,27.6453,93411.0
2016-05-25 11:40:00,30.55,30.59,30.54,30.57,48907.0,27.6453,27.6815,27.6363,27.6634,48907.0
2016-05-25 11:50:00,30.56,30.61,30.55,30.58,23777.0,27.6544,27.6996,27.6453,27.6725,23777.0
2016-05-25 12:00:00,30.59,30.59,30.54,30.55,34209.0,27.6815,27.6815,27.6363,27.6453,34209.0
2016-05-25 12:10:00,30.55,30.57,30.53,30.54,55877.0,27.6453,27.6634,27.6272,27.6363,55877.0
2016-05-25 12:20:00,30.54,30.55,30.49,30.49,44379.0,27.6363,27.6453,27.591,27.591,44379.0
2016-05-25 12:30:00,30.49,30.53,30.47,30.52,27111.0,27.591,27.6272,27.5729,27.6182,27111.0
2016-05-25 12:40:00,30.52,30.55,30.46,30.55,47569.0,27.6182,27.6453,27.5639,27.6453,47569.0
2016-05-25 12:50:00,30.56,30.57,30.54,30.56,23154.0,27.6544,27.6634,27.6363,27.6544,23154.0
2016-05-25 13:00:00,30.57,30.65,30.57,30.61,28773.0,27.6634,27.7358,27.6634,27.6996,28773.0
2016-05-25 13:10:00,30.6,30.64,30.58,30.62,23264.0,27.6906,27.7268,27.6725,27.7087,23264.0
2016-05-25 13:20:00,30.61,30.62,30.57,30.6,34469.0,27.6996,27.7087,27.6634,27.6906,34469.0
2016-05-25 13:30:00,30.6,30.61,30.55,30.58,23217.0,27.6906,27.6996,27.6453,27.6725,23217.0
2016-05-25 13:40:00,30.57,30.6,30.55,30.55,25758.0,27.6634,27.6906,27.6453,27.6453,25758.0
2016-05-25 13:50:00,30.55,30.57,30.52,30.56,44557.0,27.6453,27.6634,27.6182,27.6544,44557.0
2016-05-25 14:00:00,30.57,30.58,30.48,30.49,45485.0,27.6634,27.6725,27.582,27.591,45485.0
2016-05-25 14:10:00,30.49,30.54,30.49,30.53,35332.0,27.591,27.6363,27.591,27.6272,35332.0
2016-05-25 14:20:00,30.54,30.54,30.5,30.53,163313.0,27.6363,27.6363,27.6001,27.6272,163313.0
2016-05-25 14:30:00,30.52,30.59,30.52,30.58,70570.0,27.6182,27.6815,27.6182,27.6725,70570.0
2016-05-25 14:40:00,30.58,30.61,30.54,30.54,79664.0,27.6725,27.6996,27.6363,27.6363,79664.0
2016-05-25 14:50:00,30.53,30.55,30.5,30.51,43685.0,27.6272,27.6453,27.6001,27.6091,43685.0
2016-05-25 15:00:00,30.51,30.53,30.49,30.53,54193.0,27.6091,27.6272,27.591,27.6272,54193.0
2016-05-25 15:10:00,30.53,30.56,30.5,30.53,83972.0,27.6272,27.6544,27.6001,27.6272,83972.0
2016-05-25 15:20:00,30.53,30.61,30.53,30.6,81072.0,27.6272,27.6996,27.6272,27.6906,81072.0
2016-05-25 15:30:00,30.6,30.6,30.53,30.54,123721.0,27.6906,27.6906,27.6272,27.6363,123721.0
2016-05-25 15:40:00,30.54,30.58,30.52,30.55,130258.0,27.6363,27.6725,27.6182,27.6453,130258.0
2016-05-25 15:50:00,30.55,30.58,30.53,30.55,287400.0,27.6453,27.6725,27.6272,27.6453,287400.0
2016-05-26 09:30:00,30.57,30.66,30.4,30.41,68812.0,27.6634,27.7449,27.5096,27.5186,68812.0
2016-05-26 09:40:00,30.42,30.51,30.38,30.43,59788.0,27.5277,27.6091,27.4915,27.5367,59788.0
2016-05-26 09:50:00,30.46,30.55,30.41,30.44,30645.0,27.5639,27.6453,27.5186,27.5458,30645.0
2016-05-26 10:00:00,30.45,30.78,30.45,30.71,203424.0,27.5548,27.8535,27.5548,27.7901,203424.0
2016-05-26 10:10:00,30.71,30.77,30.67,30.77,38361.0,27.7901,27.8444,27.7539,27.8444,38361.0
2016-05-26 10:20:00,30.77,30.79,30.68,30.72,44243.0,27.8444,27.8625,27.763,27.7992,44243.0
2016-05-26 10:30:00,30.71,30.79,30.71,30.76,29969.0,27.7901,27.8625,27.7901,27.8354,29969.0
2016-05-26 10:40:00,30.74,30.75,30.68,30.7,34901.0,27.8173,27.8263,27.763,27.7811,34901.0
2016-05-26 10:50:00,30.7,30.71,30.67,30.68,63180.0,27.7811,27.7901,27.7539,27.763,63180.0
2016-05-26 11:00:00,30.68,30.74,30.68,30.71,62075.0,27.763,27.8173,27.763,27.7901,62075.0
2016-05-26 11:10:00,30.72,30.72,30.65,30.68,41939.0,27.7992,27.7992,27.7358,27.763,41939.0
2016-05-26 11:20:00,30.68,30.69,30.61,30.64,46002.0,27.763,27.772,27.6996,27.7268,46002.0
2016-05-26 11:30:00,30.64,30.65,30.57,30.61,34036.0,27.7268,27.7358,27.6634,27.6996,34036.0
2016-05-26 11:40:00,30.61,30.61,30.56,30.58,29910.0,27.6996,27.6996,27.6544,27.6725,29910.0
2016-05-26 11:50:00,30.58,30.6,30.54,30.55,25141.0,27.6725,27.6906,27.6363,27.6453,25141.0
2016-05-26 12:00:00,30.55,30.62,30.54,30.6,29297.0,27.6453,27.7087,27.6363,27.6906,29297.0
2016-05-26 12:10:00,30.61,30.61,30.53,30.54,24850.0,27.6996,27.6996,27.6272,27.6363,24850.0
2016-05-26 12:20:00,30.53,30.54,30.49,30.51,20775.0,27.6272,27.6363,27.591,27.6091,20775.0
2016-05-26 12:30:00,30.51,30.52,30.48,30.52,30316.0,27.6091,27.6182,27.582,27.6182,30316.0
2016-05-26 12:40:00,30.52,30.54,30.5,30.53,45762.0,27.6182,27.6363,27.6001,27.6272,45762.0
2016-05-26 12:50:00,30.53,30.54,30.48,30.49,19992.0,27.6272,27.6363,27.582,27.591,19992.0
2016-05-26 13:00:00,30.5,30.51,30.47,30.5,29989.0,27.6001,27.6091,27.5729,27.6001,29989.0
2016-05-26 13:10:00,30.5,30.52,30.47,30.51,20900.0,27.6001,27.6182,27.5729,27.6091,20900.0
2016-05-26 13:20:00,30.51,30.54,30.49,30.54,18787.0,27.6091,27.6363,27.591,27.6363,18787.0
2016-05-26 13:30:00,30.53,30.55,30.51,30.54,16628.0,27.6272,27.6453,27.6091,27.6363,16628.0
2016-05-26 13:40:00,30.54,30.56,30.52,30.55,14349.0,27.6363,27.6544,27.6182,27.6453,14349.0
2016-05-26 13:50:00,30.55,30.55,30.53,30.54,26043.0,27.6453,27.6453,27.6272,27.6363,26043.0
2016-05-26 14:00:00,30.55,30.56,30.52,30.56,25976.0,27.6453,27.6544,27.6182,27.6544,25976.0
2016-05-26 14:10:00,30.55,30.56,30.54,30.54,18286.0,27.6453,27.6544,27.6363,27.6363,18286.0
2016-05-26 14:20:00,30.54,30.56,30.51,30.53,34868.0,27.6363,27.6544,27.6091,27.6272,34868.0
2016-05-26 14:30:00,30.53,30.54,30.51,30.52,15835.0,27.6272,27.6363,27.6091,27.6182,15835.0
2016-05-26 14:40:00,30.52,30.56,30.51,30.53,61652.0,27.6182,27.6544,27.6091,27.6272,61652.0
2016-05-26 14:50:00,30.53,30.55,30.52,30.55,38665.0,27.6272,27.6453,27.6182,27.6453,38665.0
2016-05-26 15:00:00,30.55,30.59,30.54,30.59,56783.0,27.6453,27.6815,27.6363,27.6815,56783.0
2016-05-26 15:10:00,30.59,30.61,30.58,30.61,57289.0,27.6815,27.6996,27.6725,27.6996,57289.0
2016-05-26 15:20:00,30.61,30.67,30.6,30.66,91931.0,27.6996,27.7539,27.6906,27.7449,91931.0
2016-05-26 15:30:00,30.67,30.68,30.66,30.66,124363.0,27.7539,27.763,27.7449,27.7449,124363.0
2016-05-26 15:40:00,30.67,30.67,30.58,30.58,112070.0,27.7539,27.7539,27.6725,27.6725,112070.0
2016-05-26 15:50:00,30.59,30.6,30.58,30.58,201118.0,27.6815,27.6906,27.6725,27.6725,201118.0
2016-05-27 09:30:00,30.56,30.93,30.56,30.88,88123.0,27.6544,27.9892,27.6544,27.944,88123.0
2016-05-27 09:40:00,30.87,30.92,30.73,30.75,43385.0,27.9349,27.9801,27.8082,27.8263,43385.0
2016-05-27 09:50:00,30.75,30.77,30.65,30.76,78379.0,27.8263,27.8444,27.7358,27.8354,78379.0
2016-05-27 10:00:00,30.76,30.76,30.72,30.74,38974.0,27.8354,27.8354,27.7992,27.8173,38974.0
2016-05-27 10:10:00,30.74,30.86,30.74,30.84,55958.0,27.8173,27.9259,27.8173,27.9078,55958.0
2016-05-27 10:20:00,30.84,30.85,30.75,30.75,42798.0,27.9078,27.9168,27.8263,27.8263,42798.0
2016-05-27 10:30:00,30.75,30.8,30.74,30.8,32981.0,27.8263,27.8716,27.8173,27.8716,32981.0
2016-05-27 10:40:00,30.8,30.83,30.75,30.77,30295.0,27.8716,27.8987,27.8263,27.8444,30295.0
2016-05-27 10:50:00,30.76,30.76,30.67,30.67,37193.0,27.8354,27.8354,27.7539,27.7539,37193.0
2016-05-27 11:00:00,30.67,30.71,30.64,30.66,32939.0,27.7539,27.7901,27.7268,27.7449,32939.0
2016-05-27 11:10:00,30.66,30.66,30.62,30.65,27443.0,27.7449,27.7449,27.7087,27.7358,27443.0
2016-05-27 11:20:00,30.66,30.67,30.61,30.66,53252.0,27.7449,27.7539,27.6996,27.7449,53252.0
2016-05-27 11:30:00,30.66,30.71,30.66,30.7,30187.0,27.7449,27.7901,27.7449,27.7811,30187.0
2016-05-27 11:40:00,30.69,30.7,30.65,30.68,37655.0,27.772,27.7811,27.7358,27.763,37655.0
2016-05-27 11:50:00,30.67,30.74,30.66,30.74,33222.0,27.7539,27.8173,27.7449,27.8173,33222.0
2016-05-27 12:00:00,30.74,30.76,30.69,30.7,59533.0,27.8173,27.8354,27.772,27.7811,59533.0
2016-05-27 12:10:00,30.69,30.7,30.64,30.67,110138.0,27.772,27.7811,27.7268,27.7539,110138.0
2016-05-27 12:20:00,30.67,30.69,30.65,30.68,56661.0,27.7539,27.772,27.7358,27.763,56661.0
2016-05-27 12:30:00,30.69,30.7,30.67,30.68,31904.0,27.772,27.7811,27.7539,27.763,31904.0
2016-05-27 12:40:00,30.69,30.71,30.68,30.7,31287.0,27.772,27.7901,27.763,27.7811,31287.0
2016-05-27 12:50:00,30.7,30.7,30.66,30.7,40868.0,27.7811,27.7811,27.7449,27.7811,40868.0
2016-05-27 13:00:00,30.7,30.7,30.67,30.68,22132.0,27.7811,27.7811,27.7539,27.763,22132.0
2016-05-27 13:10:00,30.68,30.71,30.66,30.68,37562.0,27.763,27.7901,27.7449,27.763,37562.0
2016-05-27 13:20:00,30.68,30.68,30.64,30.65,35446.0,27.763,27.763,27.7268,27.7358,35446.0
2016-05-27 13:30:00,30.65,30.66,30.61,30.62,48325.0,27.7358,27.7449,27.6996,27.7087,48325.0
2016-05-27 13:40:00,30.61,30.66,30.59,30.61,22480.0,27.6996,27.7449,27.6815,27.6996,22480.0
2016-05-27 13:50:00,30.6,30.62,30.57,30.6,31672.0,27.6906,27.7087,27.6634,27.6906,31672.0
2016-05-27 14:00:00,30.6,30.61,30.53,30.59,39388.0,27.6906,27.6996,27.6272,27.6815,39388.0
2016-05-27 14:10:00,30.58,30.62,30.58,30.59,74584.0,27.6725,27.7087,27.6725,27.6815,74584.0
2016-05-27 14:20:00,30.59,30.62,30.59,30.6,60181.0,27.6815,27.7087,27.6815,27.6906,60181.0
2016-05-27 14:30:00,30.6,30.62,30.58,30.59,24794.0,27.6906,27.7087,27.6725,27.6815,24794.0
2016-05-27 14:40:00,30.59,30.61,30.56,30.59,30043.0,27.6815,27.6996,27.6544,27.6815,30043.0
2016-05-27 14:50:00,30.59,30.61,30.57,30.57,27969.0,27.6815,27.6996,27.6634,27.6634,27969.0
2016-05-27 15:00:00,30.58,30.59,30.55,30.58,28278.0,27.6725,27.6815,27.6453,27.6725,28278.0
2016-05-27 15:10:00,30.59,30.59,30.55,30.56,23603.0,27.6815,27.6815,27.6453,27.6544,23603.0
2016-05-27 15:20:00,30.57,30.57,30.53,30.54,79268.0,27.6634,27.6634,27.6272,27.6363,79268.0
2016-05-27 15:30:00,30.55,30.58,30.54,30.57,63708.0,27.6453,27.6725,27.6363,27.6634,63708.0
2016-05-27 15:40:00,30.57,30.61,30.56,30.58,96294.0,27.6634,27.6996,27.6544,27.6725,96294.0
2016-05-27 15:50:00,30.58,30.59,30.53,30.57,400509.0,27.6725,27.6815,27.6272,27.6634,400509.0
2016-05-31 09:30:00,30.63,30.63,30.46,30.49,99461.0,27.7177,27.7177,27.5639,27.591,99461.0
2016-05-31 09:40:00,30.49,30.54,30.44,30.53,36962.0,27.591,27.6363,27.5458,27.6272,36962.0
2016-05-31 09:50:00,30.53,30.58,30.48,30.48,34225.0,27.6272,27.6725,27.582,27.582,34225.0
2016-05-31 10:00:00,30.49,30.6,30.49,30.53,44943.0,27.591,27.6906,27.591,27.6272,44943.0
2016-05-31 10:10:00,30.54,30.54,30.47,30.5,42427.0,27.6363,27.6363,27.5729,27.6001,42427.0
2016-05-31 10:20:00,30.49,30.49,30.32,30.34,61529.0,27.591,27.591,27.4372,27.4553,61529.0
2016-05-31 10:30:00,30.35,30.39,30.33,30.38,46242.0,27.4643,27.5005,27.4462,27.4915,46242.0
2016-05-31 10:40:00,30.37,30.48,30.35,30.48,43705.0,27.4824,27.582,27.4643,27.582,43705.0
2016-05-31 10:50:00,30.48,30.52,30.46,30.51,27226.0,27.582,27.6182,27.5639,27.6091,27226.0
2016-05-31 11:00:00,30.5,30.55,30.46,30.53,27569.0,27.6001,27.6453,27.5639,27.6272,27569.0
2016-05-31 11:10:00,30.54,30.54,30.48,30.5,69119.0,27.6363,27.6363,27.582,27.6001,69119.0
2016-05-31 11:20:00,30.5,30.54,30.49,30.5,61387.0,27.6001,27.6363,27.591,27.6001,61387.0
2016-05-31 11:30:00,30.49,30.51,30.46,30.5,33522.0,27.591,27.6091,27.5639,27.6001,33522.0
2016-05-31 11:40:00,30.5,30.52,30.48,30.49,48870.0,27.6001,27.6182,27.582,27.591,48870.0
2016-05-31 11:50:00,30.48,30.5,30.41,30.42,17063.0,27.582,27.6001,27.5186,27.5277,17063.0
2016-05-31 12:00:00,30.42,30.47,30.42,30.44,53776.0,27.5277,27.5729,27.5277,27.5458,53776.0
2016-05-31 12:10:00,30.44,30.48,30.42,30.47,42715.0,27.5458,27.582,27.5277,27.5729,42715.0
2016-05-31 12:20:00,30.47,30.54,30.47,30.51,31680.0,27.5729,27.6363,27.5729,27.6091,31680.0
2016-05-31 12:30:00,30.51,30.53,30.49,30.51,75922.0,27.6091,27.6272,27.591,27.6091,75922.0
2016-05-31 12:40:00,30.5,30.53,30.49,30.5,38379.0,27.6001,27.6272,27.591,27.6001,38379.0
2016-05-31 12:50:00,30.5,30.53,30.49,30.51,45401.0,27.6001,27.6272,27.591,27.6091,45401.0
2016-05-31 13:00:00,30.51,30.52,30.48,30.49,25530.0,27.6091,27.6182,27.582,27.591,25530.0
2016-05-31 13:10:00,30.48,30.52,30.48,30.51,81729.0,27.582,27.6182,27.582,27.6091,81729.0
2016-05-31 13:20:00,30.51,30.53,30.5,30.52,52142.0,27.6091,27.6272,27.6001,27.6182,52142.0
2016-05-31 13:30:00,30.53,30.57,30.52,30.56,29071.0,27.6272,27.6634,27.6182,27.6544,29071.0
2016-05-31 13:40:00,30.55,30.59,30.55,30.57,28534.0,27.6453,27.6815,27.6453,27.6634,28534.0
2016-05-31 13:50:00,30.58,30.64,30.57,30.62,80150.0,27.6725,27.7268,27.6634,27.7087,80150.0
2016-05-31 14:00:00,30.63,30.63,30.52,30.54,64427.0,27.7177,27.7177,27.6182,27.6363,64427.0
2016-05-31 14:10:00,30.54,30.57,30.48,30.55,117413.0,27.6363,27.6634,27.582,27.6453,117413.0
2016-05-31 14:20:00,30.55,30.64,30.55,30.62,139930.0,27.6453,27.7268,27.6453,27.7087,139930.0
2016-05-31 14:30:00,30.61,30.64,30.6,30.64,105980.0,27.6996,27.7268,27.6906,27.7268,105980.0
2016-05-31 14:40:00,30.63,30.63,30.55,30.56,88731.0,27.7177,27.7177,27.6453,27.6544,88731.0
2016-05-31 14:50:00,30.55,30.56,30.52,30.55,106304.0,27.6453,27.6544,27.6182,27.6453,106304.0
2016-05-31 15:00:00,30.55,30.55,30.49,30.5,102364.0,27.6453,27.6453,27.591,27.6001,102364.0
2016-05-31 15:10:00,30.5,30.55,30.49,30.55,113693.0,27.6001,27.6453,27.591,27.6453,113693.0
2016-05-31 15:20:00,30.55,30.56,30.52,30.56,86771.0,27.6453,27.6544,27.6182,27.6544,86771.0
2016-05-31 15:30:00,30.55,30.6,30.55,30.57,106155.0,27.6453,27.6906,27.6453,27.6634,106155.0
2016-05-31 15:40:00,30.57,30.59,30.53,30.59,167791.0,27.6634,27.6815,27.6272,27.6815,167791.0
2016-05-31 15:50:00,30.59,30.64,30.57,30.58,454162.0,27.6815,27.7268,27.6634,27.6725,454162.0
2016-06-01 09:30:00,30.34,30.4,30.19,30.22,69695.0,27.4553,27.5096,27.3196,27.3467,69695.0
2016-06-01 09:40:00,30.23,30.44,30.21,30.44,53625.0,27.3558,27.5458,27.3377,27.5458,53625.0
2016-06-01 09:50:00,30.44,30.66,30.43,30.64,100934.0,27.5458,27.7449,27.5367,27.7268,100934.0
2016-06-01 10:00:00,30.64,30.77,30.51,30.74,201971.0,27.7268,27.8444,27.6091,27.8173,201971.0
2016-06-01 10:10:00,30.74,30.79,30.54,30.54,88554.0,27.8173,27.8625,27.6363,27.6363,88554.0
2016-06-01 10:20:00,30.55,30.67,30.55,30.59,46789.0,27.6453,27.7539,27.6453,27.6815,46789.0
2016-06-01 10:30:00,30.58,30.68,30.57,30.67,45050.0,27.6725,27.763,27.6634,27.7539,45050.0
2016-06-01 10:40:00,30.67,30.68,30.6,30.67,82365.0,27.7539,27.763,27.6906,27.7539,82365.0
2016-06-01 10:50:00,30.66,30.72,30.65,30.69,67592.0,27.7449,27.7992,27.7358,27.772,67592.0
2016-06-01 11:00:00,30.7,30.77,30.7,30.75,59266.0,27.7811,27.8444,27.7811,27.8263,59266.0
2016-06-01 11:10:00,30.75,30.77,30.71,30.74,68965.0,27.8263,27.8444,27.7901,27.8173,68965.0
2016-06-01 11:20:00,30.74,30.78,30.73,30.75,38615.0,27.8173,27.8535,27.8082,27.8263,38615.0
2016-06-01 11:30:00,30.75,30.75,30.68,30.71,46108.0,27.8263,27.8263,27.763,27.7901,46108.0
2016-06-01 11:40:00,30.69,30.74,30.67,30.74,36176.0,27.772,27.8173,27.7539,27.8173,36176.0
2016-06-01 11:50:00,30.74,30.77,30.73,30.75,50919.0,27.8173,27.8444,27.8082,27.8263,50919.0
2016-06-01 12:00:00,30.75,30.76,30.71,30.73,65365.0,27.8263,27.8354,27.7901,27.8082,65365.0
2016-06-01 12:10:00,30.72,30.78,30.72,30.75,58846.0,27.7992,27.8535,27.7992,27.8263,58846.0
2016-06-01 12:20:00,30.75,30.78,30.74,30.75,41508.0,27.8263,27.8535,27.8173,27.8263,41508.0
2016-06-01 12:30:00,30.76,30.76,30.72,30.73,50659.0,27.8354,27.8354,27.7992,27.8082,50659.0
2016-06-01 12:40:00,30.72,30.77,30.72,30.76,36716.0,27.7992,27.8444,27.7992,27.8354,36716.0
2016-06-01 12:50:00,30.76,30.79,30.75,30.79,25111.0,27.8354,27.8625,27.8263,27.8625,25111.0
2016-06-01 13:00:00,30.79,30.82,30.78,30.8,54588.0,27.8625,27.8897,27.8535,27.8716,54588.0
2016-06-01 13:10:00,30.8,30.81,30.76,30.79,104800.0,27.8716,27.8806,27.8354,27.8625,104800.0
2016-06-01 13:20:00,30.79,30.8,30.77,30.78,47254.0,27.8625,27.8716,27.8444,27.8535,47254.0
2016-06-01 13:30:00,30.78,30.78,30.75,30.76,51942.0,27.8535,27.8535,27.8263,27.8354,51942.0
2016-06-01 13:40:00,30.75,30.76,30.72,30.75,47486.0,27.8263,27.8354,27.7992,27.8263,47486.0
2016-06-01 13:50:00,30.75,30.75,30.71,30.74,48389.0,27.8263,27.8263,27.7901,27.8173,48389.0
2016-06-01 14:00:00,30.74,30.74,30.7,30.74,54447.0,27.8173,27.8173,27.7811,27.8173,54447.0
2016-06-01 14:10:00,30.74,30.84,30.74,30.84,65063.0,27.8173,27.9078,27.8173,27.9078,65063.0
2016-06-01 14:20:00,30.83,30.84,30.8,30.81,51108.0,27.8987,27.9078,27.8716,27.8806,51108.0
2016-06-01 14:30:00,30.8,30.82,30.76,30.77,110924.0,27.8716,27.8897,27.8354,27.8444,110924.0
2016-06-01 14:40:00,30.77,30.82,30.76,30.8,73075.0,27.8444,27.8897,27.8354,27.8716,73075.0
2016-06-01 14:50:00,30.8,30.87,30.79,30.87,62441.0,27.8716,27.9349,27.8625,27.9349,62441.0
2016-06-01 15:00:00,30.87,30.88,30.85,30.87,76674.0,27.9349,27.944,27.9168,27.9349,76674.0
2016-06-01 15:10:00,30.87,30.93,30.86,30.92,124162.0,27.9349,27.9892,27.9259,27.9801,124162.0
2016-06-01 15:20:00,30.92,30.92,30.87,30.9,99180.0,27.9801,27.9801,27.9349,27.9621,99180.0
2016-06-01 15:30:00,30.9,30.91,30.88,30.91,142884.0,27.9621,27.9711,27.944,27.9711,142884.0
2016-06-01 15:40:00,30.91,30.91,30.85,30.85,148508.0,27.9711,27.9711,27.9168,27.9168,148508.0
2016-06-01 15:50:00,30.85,30.89,30.83,30.89,309791.0,27.9168,27.953,27.8987,27.953,309791.0
2016-06-02 09:30:00,30.76,30.89,30.61,30.64,66892.0,27.8354,27.953,27.6996,27.7268,66892.0
2016-06-02 09:40:00,30.65,30.7,30.52,30.54,59216.0,27.7358,27.7811,27.6182,27.6363,59216.0
2016-06-02 09:50:00,30.54,30.74,30.49,30.73,102586.0,27.6363,27.8173,27.591,27.8082,102586.0
2016-06-02 10:00:00,30.74,30.87,30.66,30.74,84975.0,27.8173,27.9349,27.7449,27.8173,84975.0
2016-06-02 10:10:00,30.74,30.81,30.68,30.77,65624.0,27.8173,27.8806,27.763,27.8444,65624.0
2016-06-02 10:20:00,30.77,30.88,30.75,30.75,60252.0,27.8444,27.944,27.8263,27.8263,60252.0
2016-06-02 10:30:00,30.75,30.82,30.74,30.81,43340.0,27.8263,27.8897,27.8173,27.8806,43340.0
2016-06-02 10:40:00,30.82,30.82,30.74,30.76,38834.0,27.8897,27.8897,27.8173,27.8354,38834.0
2016-06-02 10:50:00,30.76,30.86,30.75,30.8,45382.0,27.8354,27.9259,27.8263,27.8716,45382.0
2016-06-02 11:00:00,30.8,30.97,30.8,30.96,88560.0,27.8716,28.0254,27.8716,28.0163,88560.0
2016-06-02 11:10:00,30.96,30.96,30.9,30.91,107293.0,28.0163,28.0163,27.9621,27.9711,107293.0
2016-06-02 11:20:00,30.91,30.96,30.88,30.88,101093.0,27.9711,28.0163,27.944,27.944,101093.0
2016-06-02 11:30:00,30.88,30.92,30.87,30.92,43390.0,27.944,27.9801,27.9349,27.9801,43390.0
2016-06-02 11:40:00,30.92,30.94,30.91,30.93,38395.0,27.9801,27.9982,27.9711,27.9892,38395.0
2016-06-02 11:50:00,30.93,30.97,30.9,30.94,126510.0,27.9892,28.0254,27.9621,27.9982,126510.0
2016-06-02 12:00:00,30.94,30.95,30.89,30.9,43275.0,27.9982,28.0073,27.953,27.9621,43275.0
2016-06-02 12:10:00,30.9,30.92,30.9,30.9,31277.0,27.9621,27.9801,27.9621,27.9621,31277.0
2016-06-02 12:20:00,30.91,30.92,30.88,30.91,43997.0,27.9711,27.9801,27.944,27.9711,43997.0
2016-06-02 12:30:00,30.92,30.93,30.9,30.92,35433.0,27.9801,27.9892,27.9621,27.9801,35433.0
2016-06-02 12:40:00,30.92,30.93,30.89,30.91,26804.0,27.9801,27.9892,27.953,27.9711,26804.0
2016-06-02 12:50:00,30.91,30.97,30.9,30.97,33040.0,27.9711,28.0254,27.9621,28.0254,33040.0
2016-06-02 13:00:00,30.97,31.0,30.97,31.0,67430.0,28.0254,28.0525,28.0254,28.0525,67430.0
2016-06-02 13:10:00,30.99,31.0,30.95,30.95,50165.0,28.0435,28.0525,28.0073,28.0073,50165.0
2016-06-02 13:20:00,30.96,30.97,30.93,30.95,40926.0,28.0163,28.0254,27.9892,28.0073,40926.0
2016-06-02 13:30:00,30.94,30.96,30.92,30.93,44093.0,27.9982,28.0163,27.9801,27.9892,44093.0
2016-06-02 13:40:00,30.93,30.96,30.92,30.93,36284.0,27.9892,28.0163,27.9801,27.9892,36284.0
2016-06-02 13:50:00,30.93,31.0,30.92,30.99,90046.0,27.9892,28.0525,27.9801,28.0435,90046.0
2016-06-02 14:00:00,30.98,30.99,30.96,30.96,38788.0,28.0344,28.0435,28.0163,28.0163,38788.0
2016-06-02 14:10:00,30.96,31.03,30.94,31.03,149086.0,28.0163,28.0797,27.9982,28.0797,149086.0
2016-06-02 14:20:00,31.03,31.05,31.0,31.01,75811.0,28.0797,28.0978,28.0525,28.0616,75811.0
2016-06-02 14:30:00,31.01,31.04,30.99,31.03,80910.0,28.0616,28.0887,28.0435,28.0797,80910.0
2016-06-02 14:40:00,31.03,31.03,31.01,31.02,34118.0,28.0797,28.0797,28.0616,28.0706,34118.0
2016-06-02 14:50:00,31.03,31.05,31.01,31.04,84132.0,28.0797,28.0978,28.0616,28.0887,84132.0
2016-06-02 15:00:00,31.04,31.05,30.98,30.99,115743.0,28.0887,28.0978,28.0344,28.0435,115743.0
2016-06-02 15:10:00,30.99,31.0,30.97,30.98,74662.0,28.0435,28.0525,28.0254,28.0344,74662.0
2016-06-02 15:20:00,30.98,31.0,30.97,30.98,67276.0,28.0344,28.0525,28.0254,28.0344,67276.0
2016-06-02 15:30:00,30.97,31.06,30.97,31.05,110612.0,28.0254,28.1068,28.0254,28.0978,110612.0
2016-06-02 15:40:00,31.05,31.05,31.0,31.02,175004.0,28.0978,28.0978,28.0525,28.0706,175004.0
2016-06-02 15:50:00,31.02,31.06,31.01,31.06,557243.0,28.0706,28.1068,28.0616,28.1068,557243.0
2016-06-03 09:30:00,30.89,31.01,30.76,30.8,149434.0,27.953,28.0616,27.8354,27.8716,149434.0
2016-06-03 09:40:00,30.8,30.81,30.53,30.56,150120.0,27.8716,27.8806,27.6272,27.6544,150120.0
2016-06-03 09:50:00,30.54,30.54,30.47,30.49,57320.0,27.6363,27.6363,27.5729,27.591,57320.0
2016-06-03 10:00:00,30.49,30.52,30.38,30.38,121693.0,27.591,27.6182,27.4915,27.4915,121693.0
2016-06-03 10:10:00,30.38,30.52,30.35,30.5,128474.0,27.4915,27.6182,27.4643,27.6001,128474.0
2016-06-03 10:20:00,30.51,30.6,30.46,30.6,153072.0,27.6091,27.6906,27.5639,27.6906,153072.0
2016-06-03 10:30:00,30.59,30.75,30.57,30.73,88873.0,27.6815,27.8263,27.6634,27.8082,88873.0
2016-06-03 10:40:00,30.74,30.78,30.68,30.77,108419.0,27.8173,27.8535,27.763,27.8444,108419.0
2016-06-03 10:50:00,30.76,30.8,30.72,30.77,75650.0,27.8354,27.8716,27.7992,27.8444,75650.0
2016-06-03 11:00:00,30.77,30.8,30.75,30.77,57445.0,27.8444,27.8716,27.8263,27.8444,57445.0
2016-06-03 11:10:00,30.75,30.77,30.73,30.73,29478.0,27.8263,27.8444,27.8082,27.8082,29478.0
2016-06-03 11:20:00,30.74,30.74,30.65,30.65,53220.0,27.8173,27.8173,27.7358,27.7358,53220.0
2016-06-03 11:30:00,30.64,30.8,30.64,30.8,43215.0,27.7268,27.8716,27.7268,27.8716,43215.0
2016-06-03 11:40:00,30.8,30.85,30.79,30.85,60213.0,27.8716,27.9168,27.8625,27.9168,60213.0
2016-06-03 11:50:00,30.85,30.86,30.8,30.82,63518.0,27.9168,27.9259,27.8716,27.8897,63518.0
2016-06-03 12:00:00,30.83,30.9,30.81,30.81,76066.0,27.8987,27.9621,27.8806,27.8806,76066.0
2016-06-03 12:10:00,30.8,30.82,30.76,30.76,27535.0,27.8716,27.8897,27.8354,27.8354,27535.0
2016-06-03 12:20:00,30.76,30.81,30.75,30.8,31804.0,27.8354,27.8806,27.8263,27.8716,31804.0
2016-06-03 12:30:00,30.79,30.83,30.78,30.8,37316.0,27.8625,27.8987,27.8535,27.8716,37316.0
2016-06-03 12:40:00,30.8,30.86,30.79,30.85,58186.0,27.8716,27.9259,27.8625,27.9168,58186.0
2016-06-03 12:50:00,30.84,30.87,30.83,30.83,47273.0,27.9078,27.9349,27.8987,27.8987,47273.0
2016-06-03 13:00:00,30.84,30.89,30.83,30.89,50584.0,27.9078,27.953,27.8987,27.953,50584.0
2016-06-03 13:10:00,30.89,30.93,30.88,30.93,57195.0,27.953,27.9892,27.944,27.9892,57195.0
2016-06-03 13:20:00,30.93,30.95,30.92,30.93,63603.0,27.9892,28.0073,27.9801,27.9892,63603.0
2016-06-03 13:30:00,30.93,30.97,30.92,30.93,53347.0,27.9892,28.0254,27.9801,27.9892,53347.0
2016-06-03 13:40:00,30.93,30.97,30.93,30.96,31111.0,27.9892,28.0254,27.9892,28.0163,31111.0
2016-06-03 13:50:00,30.96,30.98,30.92,30.96,36544.0,28.0163,28.0344,27.9801,28.0163,36544.0
2016-06-03 14:00:00,30.97,30.97,30.92,30.93,40437.0,28.0254,28.0254,27.9801,27.9892,40437.0
2016-06-03 14:10:00,30.94,30.99,30.93,30.99,38780.0,27.9982,28.0435,27.9892,28.0435,38780.0
2016-06-03 14:20:00,30.99,31.0,30.94,31.0,40791.0,28.0435,28.0525,27.9982,28.0525,40791.0
2016-06-03 14:30:00,31.0,31.08,30.98,31.06,47720.0,28.0525,28.1249,28.0344,28.1068,47720.0
2016-06-03 14:40:00,31.06,31.08,31.02,31.05,42694.0,28.1068,28.1249,28.0706,28.0978,42694.0
2016-06-03 14:50:00,31.05,31.11,31.05,31.07,39411.0,28.0978,28.1521,28.0978,28.1159,39411.0
2016-06-03 15:00:00,31.07,31.07,31.0,31.01,38991.0,28.1159,28.1159,28.0525,28.0616,38991.0
2016-06-03 15:10:00,31.01,31.04,31.0,31.02,38955.0,28.0616,28.0887,28.0525,28.0706,38955.0
2016-06-03 15:20:00,31.01,31.05,31.0,31.03,37064.0,28.0616,28.0978,28.0525,28.0797,37064.0
2016-06-03 15:30:00,31.04,31.04,31.02,31.04,58593.0,28.0887,28.0887,28.0706,28.0887,58593.0
2016-06-03 15:40:00,31.04,31.06,31.02,31.04,100815.0,28.0887,28.1068,28.0706,28.0887,100815.0
2016-06-03 15:50:00,31.04,31.05,30.97,30.99,216363.0,28.0887,28.0978,28.0254,28.0435,216363.0
2016-06-06 09:30:00,31.07,31.15,30.94,31.08,48685.0,28.1159,28.1883,27.9982,28.1249,48685.0
2016-06-06 09:40:00,31.07,31.07,30.92,30.94,47542.0,28.1159,28.1159,27.9801,27.9982,47542.0
2016-06-06 09:50:00,30.93,31.08,30.93,31.04,45376.0,27.9892,28.1249,27.9892,28.0887,45376.0
2016-06-06 10:00:00,31.04,31.04,30.89,30.89,33641.0,28.0887,28.0887,27.953,27.953,33641.0
2016-06-06 10:10:00,30.9,30.95,30.86,30.92,53722.0,27.9621,28.0073,27.9259,27.9801,53722.0
2016-06-06 10:20:00,30.92,30.93,30.86,30.88,36367.0,27.9801,27.9892,27.9259,27.944,36367.0
2016-06-06 10:30:00,30.88,30.94,30.88,30.9,38776.0,27.944,27.9982,27.944,27.9621,38776.0
2016-06-06 10:40:00,30.91,30.94,30.9,30.92,24404.0,27.9711,27.9982,27.9621,27.9801,24404.0
2016-06-06 10:50:00,30.92,30.94,30.89,30.92,69676.0,27.9801,27.9982,27.953,27.9801,69676.0
2016-06-06 11:00:00,30.92,30.93,30.88,30.93,35992.0,27.9801,27.9892,27.944,27.9892,35992.0
2016-06-06 11:10:00,30.93,30.93,30.89,30.9,24542.0,27.9892,27.9892,27.953,27.9621,24542.0
2016-06-06 11:20:00,30.9,30.92,30.87,30.89,32250.0,27.9621,27.9801,27.9349,27.953,32250.0
2016-06-06 11:30:00,30.89,30.93,30.88,30.93,28015.0,27.953,27.9892,27.944,27.9892,28015.0
2016-06-06 11:40:00,30.94,30.94,30.87,30.89,25198.0,27.9982,27.9982,27.9349,27.953,25198.0
2016-06-06 11:50:00,30.9,30.93,30.87,30.88,32969.0,27.9621,27.9892,27.9349,27.944,32969.0
2016-06-06 12:00:00,30.87,30.88,30.81,30.81,23550.0,27.9349,27.944,27.8806,27.8806,23550.0
2016-06-06 12:10:00,30.82,30.82,30.76,30.79,27054.0,27.8897,27.8897,27.8354,27.8625,27054.0
2016-06-06 12:20:00,30.78,30.82,30.77,30.8,42088.0,27.8535,27.8897,27.8444,27.8716,42088.0
2016-06-06 12:30:00,30.8,30.86,30.76,30.82,46232.0,27.8716,27.9259,27.8354,27.8897,46232.0
2016-06-06 12:40:00,30.82,30.84,30.79,30.8,20912.0,27.8897,27.9078,27.8625,27.8716,20912.0
2016-06-06 12:50:00,30.8,30.82,30.76,30.81,37256.0,27.8716,27.8897,27.8354,27.8806,37256.0
2016-06-06 13:00:00,30.81,30.85,30.79,30.85,24901.0,27.8806,27.9168,27.8625,27.9168,24901.0
2016-06-06 13:10:00,30.85,30.93,30.85,30.89,31389.0,27.9168,27.9892,27.9168,27.953,31389.0
2016-06-06 13:20:00,30.89,30.93,30.88,30.93,40210.0,27.953,27.9892,27.944,27.9892,40210.0
2016-06-06 13:30:00,30.93,30.97,30.93,30.97,54190.0,27.9892,28.0254,27.9892,28.0254,54190.0
2016-06-06 13:40:00,30.96,30.99,30.95,30.96,24168.0,28.0163,28.0435,28.0073,28.0163,24168.0
2016-06-06 13:50:00,30.96,31.02,30.96,31.01,32163.0,28.0163,28.0706,28.0163,28.0616,32163.0
2016-06-06 14:00:00,31.0,31.02,30.96,30.96,37315.0,28.0525,28.0706,28.0163,28.0163,37315.0
2016-06-06 14:10:00,30.97,31.03,30.96,31.02,32674.0,28.0254,28.0797,28.0163,28.0706,32674.0
2016-06-06 14:20:00,31.02,31.05,31.01,31.05,25507.0,28.0706,28.0978,28.0616,28.0978,25507.0
2016-06-06 14:30:00,31.05,31.07,31.0,31.05,77140.0,28.0978,28.1159,28.0525,28.0978,77140.0
2016-06-06 14:40:00,31.05,31.08,31.05,31.08,18492.0,28.0978,28.1249,28.0978,28.1249,18492.0
2016-06-06 14:50:00,31.07,31.11,31.05,31.05,36436.0,28.1159,28.1521,28.0978,28.0978,36436.0
2016-06-06 15:00:00,31.05,31.06,31.01,31.02,40458.0,28.0978,28.1068,28.0616,28.0706,40458.0
2016-06-06 15:10:00,31.02,31.02,30.98,31.01,54347.0,28.0706,28.0706,28.0344,28.0616,54347.0
2016-06-06 15:20:00,31.0,31.02,30.95,30.97,58273.0,28.0525,28.0706,28.0073,28.0254,58273.0
2016-06-06 15:30:00,30.96,30.98,30.94,30.98,82543.0,28.0163,28.0344,27.9982,28.0344,82543.0
2016-06-06 15:40:00,30.98,31.01,30.96,30.96,172833.0,28.0344,28.0616,28.0163,28.0163,172833.0
2016-06-06 15:50:00,30.96,30.96,30.92,30.94,271881.0,28.0163,28.0163,27.9801,27.9982,271881.0
2016-06-07 09:30:00,30.95,31.08,30.95,31.0,42399.0,28.0073,28.1249,28.0073,28.0525,42399.0
2016-06-07 09:40:00,31.01,31.12,30.97,31.12,77968.0,28.0616,28.1611,28.0254,28.1611,77968.0
2016-06-07 09:50:00,31.12,31.17,31.08,31.13,40586.0,28.1611,28.2064,28.1249,28.1702,40586.0
2016-06-07 10:00:00,31.13,31.21,31.11,31.17,80408.0,28.1702,28.2426,28.1521,28.2064,80408.0
2016-06-07 10:10:00,31.17,31.21,31.14,31.16,24782.0,28.2064,28.2426,28.1792,28.1973,24782.0
2016-06-07 10:20:00,31.16,31.17,31.1,31.12,15368.0,28.1973,28.2064,28.143,28.1611,15368.0
2016-06-07 10:30:00,31.12,31.13,31.09,31.11,23495.0,28.1611,28.1702,28.134,28.1521,23495.0
2016-06-07 10:40:00,31.12,31.16,31.11,31.13,27658.0,28.1611,28.1973,28.1521,28.1702,27658.0
2016-06-07 10:50:00,31.13,31.15,31.1,31.13,70464.0,28.1702,28.1883,28.143,28.1702,70464.0
2016-06-07 11:00:00,31.13,31.14,31.08,31.13,24836.0,28.1702,28.1792,28.1249,28.1702,24836.0
2016-06-07 11:10:00,31.14,31.23,31.14,31.23,28223.0,28.1792,28.2607,28.1792,28.2607,28223.0
2016-06-07 11:20:00,31.23,31.44,31.23,31.42,116375.0,28.2607,28.4507,28.2607,28.4326,116375.0
2016-06-07 11:30:00,31.43,31.54,31.4,31.52,253761.0,28.4417,28.5412,28.4145,28.5231,253761.0
2016-06-07 11:40:00,31.52,31.71,31.52,31.7,335167.0,28.5231,28.695,28.5231,28.686,335167.0
2016-06-07 11:50:00,31.69,31.82,31.65,31.69,345513.0,28.6769,28.7946,28.6407,28.6769,345513.0
2016-06-07 12:00:00,31.69,31.76,31.65,31.75,103144.0,28.6769,28.7403,28.6407,28.7312,103144.0
2016-06-07 12:10:00,31.75,31.78,31.62,31.63,124805.0,28.7312,28.7584,28.6136,28.6226,124805.0
2016-06-07 12:20:00,31.62,31.67,31.59,31.64,59356.0,28.6136,28.6588,28.5864,28.6317,59356.0
2016-06-07 12:30:00,31.64,31.68,31.62,31.67,28369.0,28.6317,28.6679,28.6136,28.6588,28369.0
2016-06-07 12:40:00,31.68,31.68,31.64,31.64,21019.0,28.6679,28.6679,28.6317,28.6317,21019.0
2016-06-07 12:50:00,31.64,31.64,31.6,31.61,44368.0,28.6317,28.6317,28.5955,28.6045,44368.0
2016-06-07 13:00:00,31.6,31.65,31.6,31.64,43786.0,28.5955,28.6407,28.5955,28.6317,43786.0
2016-06-07 13:10:00,31.64,31.65,31.6,31.61,22391.0,28.6317,28.6407,28.5955,28.6045,22391.0
2016-06-07 13:20:00,31.62,31.97,31.62,31.92,255417.0,28.6136,28.9303,28.6136,28.8851,255417.0
2016-06-07 13:30:00,31.92,32.1,31.89,31.94,253101.0,28.8851,29.048,28.8579,28.9032,253101.0
2016-06-07 13:40:00,31.93,32.01,31.86,31.92,119604.0,28.8941,28.9665,28.8308,28.8851,119604.0
2016-06-07 13:50:00,31.91,31.94,31.72,31.74,88081.0,28.876,28.9032,28.7041,28.7222,88081.0
2016-06-07 14:00:00,31.74,31.79,31.71,31.79,72313.0,28.7222,28.7674,28.695,28.7674,72313.0
2016-06-07 14:10:00,31.78,31.82,31.74,31.82,118613.0,28.7584,28.7946,28.7222,28.7946,118613.0
2016-06-07 14:20:00,31.82,31.84,31.79,31.81,63186.0,28.7946,28.8127,28.7674,28.7855,63186.0
2016-06-07 14:30:00,31.81,31.83,31.78,31.8,85624.0,28.7855,28.8036,28.7584,28.7765,85624.0
2016-06-07 14:40:00,31.81,31.87,31.8,31.83,100369.0,28.7855,28.8398,28.7765,28.8036,100369.0
2016-06-07 14:50:00,31.82,31.84,31.8,31.82,52936.0,28.7946,28.8127,28.7765,28.7946,52936.0
2016-06-07 15:00:00,31.82,31.83,31.74,31.74,50638.0,28.7946,28.8036,28.7222,28.7222,50638.0
2016-06-07 15:10:00,31.75,31.75,31.63,31.65,100481.0,28.7312,28.7312,28.6226,28.6407,100481.0
2016-06-07 15:20:00,31.65,31.69,31.61,31.63,97515.0,28.6407,28.6769,28.6045,28.6226,97515.0
2016-06-07 15:30:00,31.63,31.66,31.61,31.62,64767.0,28.6226,28.6498,28.6045,28.6136,64767.0
2016-06-07 15:40:00,31.62,31.63,31.56,31.57,119820.0,28.6136,28.6226,28.5593,28.5683,119820.0
2016-06-07 15:50:00,31.57,31.59,31.56,31.59,290333.0,28.5683,28.5864,28.5593,28.5864,290333.0
2016-06-08 09:30:00,31.6,31.73,31.45,31.62,77487.0,28.5955,28.7131,28.4598,28.6136,77487.0
2016-06-08 09:40:00,31.61,31.79,31.6,31.76,70671.0,28.6045,28.7674,28.5955,28.7403,70671.0
2016-06-08 09:50:00,31.77,31.96,31.73,31.96,62867.0,28.7493,28.9213,28.7131,28.9213,62867.0
2016-06-08 10:00:00,31.96,31.99,31.87,31.89,66254.0,28.9213,28.9484,28.8398,28.8579,66254.0
2016-06-08 10:10:00,31.9,31.99,31.87,31.89,115004.0,28.867,28.9484,28.8398,28.8579,115004.0
2016-06-08 10:20:00,31.89,32.0,31.88,31.97,62878.0,28.8579,28.9575,28.8489,28.9303,62878.0
2016-06-08 10:30:00,31.96,31.97,31.92,31.95,46310.0,28.9213,28.9303,28.8851,28.9122,46310.0
2016-06-08 10:40:00,31.95,32.06,31.94,32.06,204026.0,28.9122,29.0118,28.9032,29.0118,204026.0
2016-06-08 10:50:00,32.06,32.06,31.86,31.88,83357.0,29.0118,29.0118,28.8308,28.8489,83357.0
2016-06-08 11:00:00,31.87,31.91,31.83,31.89,81090.0,28.8398,28.876,28.8036,28.8579,81090.0
2016-06-08 11:10:00,31.9,31.9,31.82,31.82,76033.0,28.867,28.867,28.7946,28.7946,76033.0
2016-06-08 11:20:00,31.82,31.88,31.79,31.84,60779.0,28.7946,28.8489,28.7674,28.8127,60779.0
2016-06-08 11:30:00,31.83,31.95,31.83,31.93,36987.0,28.8036,28.9122,28.8036,28.8941,36987.0
2016-06-08 11:40:00,31.94,31.95,31.9,31.94,42129.0,28.9032,28.9122,28.867,28.9032,42129.0
2016-06-08 11:50:00,31.95,31.96,31.86,31.87,35641.0,28.9122,28.9213,28.8308,28.8398,35641.0
2016-06-08 12:00:00,31.87,31.92,31.86,31.89,25265.0,28.8398,28.8851,28.8308,28.8579,25265.0
2016-06-08 12:10:00,31.89,31.9,31.81,31.81,26219.0,28.8579,28.867,28.7855,28.7855,26219.0
2016-06-08 12:20:00,31.8,31.86,31.79,31.84,30431.0,28.7765,28.8308,28.7674,28.8127,30431.0
2016-06-08 12:30:00,31.84,31.86,31.81,31.82,26623.0,28.8127,28.8308,28.7855,28.7946,26623.0
2016-06-08 12:40:00,31.82,31.9,31.81,31.86,76894.0,28.7946,28.867,28.7855,28.8308,76894.0
2016-06-08 12:50:00,31.86,31.94,31.86,31.93,51690.0,28.8308,28.9032,28.8308,28.8941,51690.0
2016-06-08 13:00:00,31.93,31.96,31.89,31.94,47422.0,28.8941,28.9213,28.8579,28.9032,47422.0
2016-06-08 13:10:00,31.93,31.96,31.93,31.94,31463.0,28.8941,28.9213,28.8941,28.9032,31463.0
2016-06-08 13:20:00,31.95,31.95,31.87,31.87,53351.0,28.9122,28.9122,28.8398,28.8398,53351.0
2016-06-08 13:30:00,31.87,31.88,31.84,31.84,26330.0,28.8398,28.8489,28.8127,28.8127,26330.0
2016-06-08 13:40:00,31.84,31.91,31.83,31.89,36935.0,28.8127,28.876,28.8036,28.8579,36935.0
2016-06-08 13:50:00,31.88,31.89,31.85,31.87,66278.0,28.8489,28.8579,28.8217,28.8398,66278.0
2016-06-08 14:00:00,31.87,31.88,31.84,31.88,71106.0,28.8398,28.8489,28.8127,28.8489,71106.0
2016-06-08 14:10:00,31.87,31.96,31.87,31.94,53256.0,28.8398,28.9213,28.8398,28.9032,53256.0
2016-06-08 14:20:00,31.93,31.96,31.9,31.95,40283.0,28.8941,28.9213,28.867,28.9122,40283.0
2016-06-08 14:30:00,31.95,31.99,31.95,31.97,58950.0,28.9122,28.9484,28.9122,28.9303,58950.0
2016-06-08 14:40:00,31.97,32.05,31.96,32.02,75913.0,28.9303,29.0027,28.9213,28.9756,75913.0
2016-06-08 14:50:00,32.02,32.06,32.02,32.02,59836.0,28.9756,29.0118,28.9756,28.9756,59836.0
2016-06-08 15:00:00,32.02,32.05,32.0,32.01,72163.0,28.9756,29.0027,28.9575,28.9665,72163.0
2016-06-08 15:10:00,32.01,32.03,31.97,32.0,90906.0,28.9665,28.9846,28.9303,28.9575,90906.0
2016-06-08 15:20:00,32.01,32.01,31.97,31.97,80824.0,28.9665,28.9665,28.9303,28.9303,80824.0
2016-06-08 15:30:00,31.97,32.0,31.96,31.98,98383.0,28.9303,28.9575,28.9213,28.9394,98383.0
2016-06-08 15:40:00,31.98,32.02,31.96,32.02,150441.0,28.9394,28.9756,28.9213,28.9756,150441.0
2016-06-08 15:50:00,32.02,32.04,31.98,32.0,298656.0,28.9756,28.9937,28.9394,28.9575,298656.0
2016-06-09 09:30:00,31.81,31.94,31.7,31.77,65281.0,28.7855,28.9032,28.686,28.7493,65281.0
2016-06-09 09:40:00,31.78,31.88,31.72,31.85,52996.0,28.7584,28.8489,28.7041,28.8217,52996.0
2016-06-09 09:50:00,31.87,31.89,31.8,31.88,72395.0,28.8398,28.8579,28.7765,28.8489,72395.0
2016-06-09 10:00:00,31.87,31.88,31.74,31.78,38825.0,28.8398,28.8489,28.7222,28.7584,38825.0
2016-06-09 10:10:00,31.78,31.83,31.75,31.78,30927.0,28.7584,28.8036,28.7312,28.7584,30927.0
2016-06-09 10:20:00,31.78,31.82,31.76,31.81,20945.0,28.7584,28.7946,28.7403,28.7855,20945.0
2016-06-09 10:30:00,31.81,31.84,31.77,31.8,164840.0,28.7855,28.8127,28.7493,28.7765,164840.0
2016-06-09 10:40:00,31.8,31.83,31.79,31.82,27763.0,28.7765,28.8036,28.7674,28.7946,27763.0
2016-06-09 10:50:00,31.82,31.83,31.75,31.76,24516.0,28.7946,28.8036,28.7312,28.7403,24516.0
2016-06-09 11:00:00,31.77,31.81,31.75,31.78,30479.0,28.7493,28.7855,28.7312,28.7584,30479.0
2016-06-09 11:10:00,31.78,31.82,31.76,31.8,40354.0,28.7584,28.7946,28.7403,28.7765,40354.0
2016-06-09 11:20:00,31.8,31.86,31.79,31.84,35048.0,28.7765,28.8308,28.7674,28.8127,35048.0
2016-06-09 11:30:00,31.84,31.87,31.82,31.85,37212.0,28.8127,28.8398,28.7946,28.8217,37212.0
2016-06-09 11:40:00,31.85,31.89,31.85,31.86,36336.0,28.8217,28.8579,28.8217,28.8308,36336.0
2016-06-09 11:50:00,31.86,31.86,31.75,31.77,48228.0,28.8308,28.8308,28.7312,28.7493,48228.0
2016-06-09 12:00:00,31.77,31.78,31.74,31.78,38100.0,28.7493,28.7584,28.7222,28.7584,38100.0
2016-06-09 12:10:00,31.77,31.78,31.72,31.74,28242.0,28.7493,28.7584,28.7041,28.7222,28242.0
2016-06-09 12:20:00,31.74,31.77,31.72,31.74,25627.0,28.7222,28.7493,28.7041,28.7222,25627.0
2016-06-09 12:30:00,31.74,31.78,31.74,31.75,23582.0,28.7222,28.7584,28.7222,28.7312,23582.0
2016-06-09 12:40:00,31.75,31.77,31.71,31.76,27733.0,28.7312,28.7493,28.695,28.7403,27733.0
2016-06-09 12:50:00,31.75,31.78,31.74,31.77,22007.0,28.7312,28.7584,28.7222,28.7493,22007.0
2016-06-09 13:00:00,31.77,31.78,31.71,31.71,38899.0,28.7493,28.7584,28.695,28.695,38899.0
2016-06-09 13:10:00,31.71,31.75,31.7,31.73,52777.0,28.695,28.7312,28.686,28.7131,52777.0
2016-06-09 13:20:00,31.73,31.75,31.7,31.72,25547.0,28.7131,28.7312,28.686,28.7041,25547.0
2016-06-09 13:30:00,31.73,31.76,31.7,31.7,78801.0,28.7131,28.7403,28.686,28.686,78801.0
2016-06-09 13:40:00,31.7,31.71,31.65,31.66,39272.0,28.686,28.695,28.6407,28.6498,39272.0
2016-06-09 13:50:00,31.66,31.68,31.62,31.67,31938.0,28.6498,28.6679,28.6136,28.6588,31938.0
2016-06-09 14:00:00,31.67,31.69,31.66,31.67,27249.0,28.6588,28.6769,28.6498,28.6588,27249.0
2016-06-09 14:10:00,31.66,31.71,31.65,31.68,40263.0,28.6498,28.695,28.6407,28.6679,40263.0
2016-06-09 14:20:00,31.68,31.7,31.63,31.66,49693.0,28.6679,28.686,28.6226,28.6498,49693.0
2016-06-09 14:30:00,31.66,31.71,31.65,31.7,40121.0,28.6498,28.695,28.6407,28.686,40121.0
2016-06-09 14:40:00,31.71,31.76,31.7,31.72,31382.0,28.695,28.7403,28.686,28.7041,31382.0
2016-06-09 14:50:00,31.72,31.74,31.7,31.73,36175.0,28.7041,28.7222,28.686,28.7131,36175.0
2016-06-09 15:00:00,31.73,31.76,31.72,31.76,36378.0,28.7131,28.7403,28.7041,28.7403,36378.0
2016-06-09 15:10:00,31.75,31.75,31.65,31.68,98284.0,28.7312,28.7312,28.6407,28.6679,98284.0
2016-06-09 15:20:00,31.68,31.69,31.64,31.67,72014.0,28.6679,28.6769,28.6317,28.6588,72014.0
2016-06-09 15:30:00,31.68,31.74,31.67,31.71,82055.0,28.6679,28.7222,28.6588,28.695,82055.0
2016-06-09 15:40:00,31.72,31.78,31.71,31.78,108990.0,28.7041,28.7584,28.695,28.7584,108990.0
2016-06-09 15:50:00,31.78,31.78,31.74,31.75,134775.0,28.7584,28.7584,28.7222,28.7312,134775.0
2016-06-10 09:30:00,31.44,31.46,31.24,31.31,60370.0,28.4507,28.4688,28.2697,28.3331,60370.0
2016-06-10 09:40:00,31.3,31.32,31.2,31.22,72500.0,28.324,28.3421,28.2335,28.2516,72500.0
2016-06-10 09:50:00,31.22,31.41,31.21,31.33,135716.0,28.2516,28.4236,28.2426,28.3512,135716.0
2016-06-10 10:00:00,31.33,31.39,31.22,31.23,42559.0,28.3512,28.4055,28.2516,28.2607,42559.0
2016-06-10 10:10:00,31.23,31.24,31.17,31.21,68006.0,28.2607,28.2697,28.2064,28.2426,68006.0
2016-06-10 10:20:00,31.22,31.31,31.18,31.24,42085.0,28.2516,28.3331,28.2154,28.2697,42085.0
2016-06-10 10:30:00,31.25,31.33,31.24,31.28,41332.0,28.2788,28.3512,28.2697,28.3059,41332.0
2016-06-10 10:40:00,31.27,31.29,31.18,31.21,37040.0,28.2969,28.315,28.2154,28.2426,37040.0
2016-06-10 10:50:00,31.22,31.26,31.18,31.24,49084.0,28.2516,28.2878,28.2154,28.2697,49084.0
2016-06-10 11:00:00,31.23,31.28,31.19,31.27,37318.0,28.2607,28.3059,28.2245,28.2969,37318.0
2016-06-10 11:10:00,31.28,31.3,31.22,31.3,59679.0,28.3059,28.324,28.2516,28.324,59679.0
2016-06-10 11:20:00,31.3,31.33,31.28,31.3,35056.0,28.324,28.3512,28.3059,28.324,35056.0
2016-06-10 11:30:00,31.3,31.34,31.28,31.31,39427.0,28.324,28.3602,28.3059,28.3331,39427.0
2016-06-10 11:40:00,31.3,31.31,31.21,31.23,52590.0,28.324,28.3331,28.2426,28.2607,52590.0
2016-06-10 11:50:00,31.22,31.24,31.17,31.18,30142.0,28.2516,28.2697,28.2064,28.2154,30142.0
2016-06-10 12:00:00,31.18,31.22,31.14,31.15,83802.0,28.2154,28.2516,28.1792,28.1883,83802.0
2016-06-10 12:10:00,31.15,31.17,31.11,31.14,45854.0,28.1883,28.2064,28.1521,28.1792,45854.0
2016-06-10 12:20:00,31.14,31.16,31.11,31.14,36000.0,28.1792,28.1973,28.1521,28.1792,36000.0
2016-06-10 12:30:00,31.14,31.14,31.08,31.1,39997.0,28.1792,28.1792,28.1249,28.143,39997.0
2016-06-10 12:40:00,31.1,31.14,31.09,31.11,174669.0,28.143,28.1792,28.134,28.1521,174669.0
2016-06-10 12:50:00,31.11,31.2,31.1,31.19,22710.0,28.1521,28.2335,28.143,28.2245,22710.0
2016-06-10 13:00:00,31.2,31.23,31.18,31.22,45784.0,28.2335,28.2607,28.2154,28.2516,45784.0
2016-06-10 13:10:00,31.22,31.28,31.22,31.26,83388.0,28.2516,28.3059,28.2516,28.2878,83388.0
2016-06-10 13:20:00,31.26,31.3,31.25,31.28,43153.0,28.2878,28.324,28.2788,28.3059,43153.0
2016-06-10 13:30:00,31.28,31.29,31.24,31.26,49215.0,28.3059,28.315,28.2697,28.2878,49215.0
2016-06-10 13:40:00,31.26,31.28,31.14,31.15,84621.0,28.2878,28.3059,28.1792,28.1883,84621.0
2016-06-10 13:50:00,31.15,31.19,31.13,31.15,66055.0,28.1883,28.2245,28.1702,28.1883,66055.0
2016-06-10 14:00:00,31.16,31.16,31.1,31.12,69717.0,28.1973,28.1973,28.143,28.1611,69717.0
2016-06-10 14:10:00,31.11,31.14,31.09,31.11,71313.0,28.1521,28.1792,28.134,28.1521,71313.0
2016-06-10 14:20:00,31.11,31.16,31.11,31.12,40302.0,28.1521,28.1973,28.1521,28.1611,40302.0
2016-06-10 14:30:00,31.12,31.17,31.11,31.17,60143.0,28.1611,28.2064,28.1521,28.2064,60143.0
2016-06-10 14:40:00,31.17,31.17,31.1,31.14,82643.0,28.2064,28.2064,28.143,28.1792,82643.0
2016-06-10 14:50:00,31.13,31.14,31.11,31.12,55351.0,28.1702,28.1792,28.1521,28.1611,55351.0
2016-06-10 15:00:00,31.11,31.12,31.07,31.08,58758.0,28.1521,28.1611,28.1159,28.1249,58758.0
2016-06-10 15:10:00,31.08,31.08,31.04,31.07,67312.0,28.1249,28.1249,28.0887,28.1159,67312.0
2016-06-10 15:20:00,31.08,31.11,31.07,31.11,79609.0,28.1249,28.1521,28.1159,28.1521,79609.0
2016-06-10 15:30:00,31.11,31.16,31.1,31.14,115531.0,28.1521,28.1973,28.143,28.1792,115531.0
2016-06-10 15:40:00,31.14,31.19,31.13,31.19,98621.0,28.1792,28.2245,28.1702,28.2245,98621.0
2016-06-10 15:50:00,31.19,31.19,31.12,31.15,275786.0,28.2245,28.2245,28.1611,28.1883,275786.0
2016-06-13 09:30:00,30.91,31.12,30.9,30.93,84529.0,27.9711,28.1611,27.9621,27.9892,84529.0
2016-06-13 09:40:00,30.93,31.15,30.92,31.15,87186.0,27.9892,28.1883,27.9801,28.1883,87186.0
2016-06-13 09:50:00,31.13,31.19,31.1,31.12,105868.0,28.1702,28.2245,28.143,28.1611,105868.0
2016-06-13 10:00:00,31.12,31.16,31.08,31.1,65372.0,28.1611,28.1973,28.1249,28.143,65372.0
2016-06-13 10:10:00,31.11,31.14,31.06,31.09,64033.0,28.1521,28.1792,28.1068,28.134,64033.0
2016-06-13 10:20:00,31.09,31.18,31.07,31.14,72720.0,28.134,28.2154,28.1159,28.1792,72720.0
2016-06-13 10:30:00,31.14,31.17,31.11,31.11,81653.0,28.1792,28.2064,28.1521,28.1521,81653.0
2016-06-13 10:40:00,31.12,31.17,31.12,31.15,56776.0,28.1611,28.2064,28.1611,28.1883,56776.0
2016-06-13 10:50:00,31.14,31.17,31.11,31.12,72205.0,28.1792,28.2064,28.1521,28.1611,72205.0
2016-06-13 11:00:00,31.12,31.15,31.09,31.14,50726.0,28.1611,28.1883,28.134,28.1792,50726.0
2016-06-13 11:10:00,31.14,31.16,31.09,31.1,41529.0,28.1792,28.1973,28.134,28.143,41529.0
2016-06-13 11:20:00,31.09,31.1,31.04,31.09,37679.0,28.134,28.143,28.0887,28.134,37679.0
2016-06-13 11:30:00,31.08,31.1,31.01,31.01,45489.0,28.1249,28.143,28.0616,28.0616,45489.0
2016-06-13 11:40:00,31.02,31.06,31.01,31.02,43227.0,28.0706,28.1068,28.0616,28.0706,43227.0
2016-06-13 11:50:00,31.02,31.03,30.97,30.98,44211.0,28.0706,28.0797,28.0254,28.0344,44211.0
2016-06-13 12:00:00,30.98,31.07,30.97,31.07,53587.0,28.0344,28.1159,28.0254,28.1159,53587.0
2016-06-13 12:10:00,31.07,31.13,31.06,31.11,54893.0,28.1159,28.1702,28.1068,28.1521,54893.0
2016-06-13 12:20:00,31.11,31.14,31.07,31.09,69796.0,28.1521,28.1792,28.1159,28.134,69796.0
2016-06-13 12:30:00,31.08,31.08,31.01,31.02,43391.0,28.1249,28.1249,28.0616,28.0706,43391.0
2016-06-13 12:40:00,31.02,31.06,31.02,31.03,33358.0,28.0706,28.1068,28.0706,28.0797,33358.0
2016-06-13 12:50:00,31.03,31.06,31.02,31.03,32321.0,28.0797,28.1068,28.0706,28.0797,32321.0
2016-06-13 13:00:00,31.03,31.06,31.0,31.01,38040.0,28.0797,28.1068,28.0525,28.0616,38040.0
2016-06-13 13:10:00,31.0,31.01,30.95,30.96,36673.0,28.0525,28.0616,28.0073,28.0163,36673.0
2016-06-13 13:20:00,30.96,31.0,30.96,30.96,37325.0,28.0163,28.0525,28.0163,28.0163,37325.0
2016-06-13 13:30:00,30.96,30.97,30.9,30.91,37217.0,28.0163,28.0254,27.9621,27.9711,37217.0
2016-06-13 13:40:00,30.9,30.94,30.88,30.89,88442.0,27.9621,27.9982,27.944,27.953,88442.0
2016-06-13 13:50:00,30.89,30.89,30.82,30.84,32436.0,27.953,27.953,27.8897,27.9078,32436.0
2016-06-13 14:00:00,30.84,30.88,30.84,30.88,36564.0,27.9078,27.944,27.9078,27.944,36564.0
2016-06-13 14:10:00,30.87,30.88,30.81,30.82,30397.0,27.9349,27.944,27.8806,27.8897,30397.0
2016-06-13 14:20:00,30.82,30.82,30.77,30.79,50016.0,27.8897,27.8897,27.8444,27.8625,50016.0
2016-06-13 14:30:00,30.79,30.89,30.78,30.87,29368.0,27.8625,27.953,27.8535,27.9349,29368.0
2016-06-13 14:40:00,30.88,30.89,30.85,30.85,29899.0,27.944,27.953,27.9168,27.9168,29899.0
2016-06-13 14:50:00,30.85,30.85,30.8,30.81,53386.0,27.9168,27.9168,27.8716,27.8806,53386.0
2016-06-13 15:00:00,30.81,30.82,30.73,30.74,55927.0,27.8806,27.8897,27.8082,27.8173,55927.0
2016-06-13 15:10:00,30.74,30.77,30.71,30.74,61465.0,27.8173,27.8444,27.7901,27.8173,61465.0
2016-06-13 15:20:00,30.74,30.75,30.7,30.7,58196.0,27.8173,27.8263,27.7811,27.7811,58196.0
2016-06-13 15:30:00,30.71,30.72,30.63,30.65,126159.0,27.7901,27.7992,27.7177,27.7358,126159.0
2016-06-13 15:40:00,30.65,30.66,30.59,30.62,155712.0,27.7358,27.7449,27.6815,27.7087,155712.0
2016-06-13 15:50:00,30.62,30.62,30.55,30.58,381514.0,27.7087,27.7087,27.6453,27.6725,381514.0
2016-06-14 09:30:00,30.57,30.71,30.45,30.68,79791.0,27.6634,27.7901,27.5548,27.763,79791.0
2016-06-14 09:40:00,30.69,30.8,30.6,30.67,94577.0,27.772,27.8716,27.6906,27.7539,94577.0
2016-06-14 09:50:00,30.67,30.71,30.54,30.71,52959.0,27.7539,27.7901,27.6363,27.7901,52959.0
2016-06-14 10:00:00,30.71,30.72,30.57,30.65,93718.0,27.7901,27.7992,27.6634,27.7358,93718.0
2016-06-14 10:10:00,30.65,30.74,30.63,30.63,85936.0,27.7358,27.8173,27.7177,27.7177,85936.0
2016-06-14 10:20:00,30.62,30.63,30.52,30.59,45990.0,27.7087,27.7177,27.6182,27.6815,45990.0
2016-06-14 10:30:00,30.6,30.66,30.54,30.57,71973.0,27.6906,27.7449,27.6363,27.6634,71973.0
2016-06-14 10:40:00,30.58,30.6,30.48,30.51,89091.0,27.6725,27.6906,27.582,27.6091,89091.0
2016-06-14 10:50:00,30.51,30.53,30.4,30.4,63404.0,27.6091,27.6272,27.5096,27.5096,63404.0
2016-06-14 11:00:00,30.4,30.49,30.37,30.47,58683.0,27.5096,27.591,27.4824,27.5729,58683.0
2016-06-14 11:10:00,30.47,30.47,30.37,30.42,33682.0,27.5729,27.5729,27.4824,27.5277,33682.0
2016-06-14 11:20:00,30.43,30.5,30.42,30.46,35923.0,27.5367,27.6001,27.5277,27.5639,35923.0
2016-06-14 11:30:00,30.46,30.51,30.45,30.51,41472.0,27.5639,27.6091,27.5548,27.6091,41472.0
2016-06-14 11:40:00,30.52,30.57,30.49,30.5,35175.0,27.6182,27.6634,27.591,27.6001,35175.0
2016-06-14 11:50:00,30.51,30.51,30.4,30.4,37099.0,27.6091,27.6091,27.5096,27.5096,37099.0
2016-06-14 12:00:00,30.4,30.43,30.37,30.39,41217.0,27.5096,27.5367,27.4824,27.5005,41217.0
2016-06-14 12:10:00,30.39,30.48,30.39,30.47,28475.0,27.5005,27.582,27.5005,27.5729,28475.0
2016-06-14 12:20:00,30.47,30.58,30.47,30.55,36580.0,27.5729,27.6725,27.5729,27.6453,36580.0
2016-06-14 12:30:00,30.54,30.54,30.48,30.48,15928.0,27.6363,27.6363,27.582,27.582,15928.0
2016-06-14 12:40:00,30.47,30.51,30.44,30.5,52349.0,27.5729,27.6091,27.5458,27.6001,52349.0
2016-06-14 12:50:00,30.49,30.49,30.37,30.39,111069.0,27.591,27.591,27.4824,27.5005,111069.0
2016-06-14 13:00:00,30.4,30.42,30.34,30.35,70155.0,27.5096,27.5277,27.4553,27.4643,70155.0
2016-06-14 13:10:00,30.36,30.36,30.28,30.33,94201.0,27.4734,27.4734,27.401,27.4462,94201.0
2016-06-14 13:20:00,30.34,30.35,30.28,30.28,36405.0,27.4553,27.4643,27.401,27.401,36405.0
2016-06-14 13:30:00,30.28,30.33,30.25,30.27,75978.0,27.401,27.4462,27.3739,27.392,75978.0
2016-06-14 13:40:00,30.26,30.27,30.19,30.21,155603.0,27.3829,27.392,27.3196,27.3377,155603.0
2016-06-14 13:50:00,30.21,30.21,30.14,30.15,46973.0,27.3377,27.3377,27.2743,27.2834,46973.0
2016-06-14 14:00:00,30.15,30.19,30.13,30.17,50073.0,27.2834,27.3196,27.2653,27.3015,50073.0
2016-06-14 14:10:00,30.18,30.27,30.16,30.27,53343.0,27.3105,27.392,27.2924,27.392,53343.0
2016-06-14 14:20:00,30.26,30.31,30.23,30.3,53897.0,27.3829,27.4281,27.3558,27.4191,53897.0
2016-06-14 14:30:00,30.3,30.31,30.22,30.24,52626.0,27.4191,27.4281,27.3467,27.3648,52626.0
2016-06-14 14:40:00,30.25,30.27,30.19,30.22,50341.0,27.3739,27.392,27.3196,27.3467,50341.0
2016-06-14 14:50:00,30.22,30.22,30.16,30.18,46315.0,27.3467,27.3467,27.2924,27.3105,46315.0
2016-06-14 15:00:00,30.18,30.29,30.16,30.28,64149.0,27.3105,27.41,27.2924,27.401,64149.0
2016-06-14 15:10:00,30.28,30.36,30.26,30.34,57542.0,27.401,27.4734,27.3829,27.4553,57542.0
2016-06-14 15:20:00,30.34,30.38,30.32,30.38,90433.0,27.4553,27.4915,27.4372,27.4915,90433.0
2016-06-14 15:30:00,30.38,30.44,30.36,30.4,130609.0,27.4915,27.5458,27.4734,27.5096,130609.0
2016-06-14 15:40:00,30.4,30.45,30.32,30.33,181339.0,27.5096,27.5548,27.4372,27.4462,181339.0
2016-06-14 15:50:00,30.32,30.38,30.31,30.38,237531.0,27.4372,27.4915,27.4281,27.4915,237531.0
2016-06-15 09:30:00,30.43,30.43,30.28,30.4,85203.0,27.5367,27.5367,27.401,27.5096,85203.0
2016-06-15 09:40:00,30.41,30.54,30.39,30.54,53802.0,27.5186,27.6363,27.5005,27.6363,53802.0
2016-06-15 09:50:00,30.54,30.54,30.46,30.49,36173.0,27.6363,27.6363,27.5639,27.591,36173.0
2016-06-15 10:00:00,30.5,30.61,30.5,30.58,75500.0,27.6001,27.6996,27.6001,27.6725,75500.0
2016-06-15 10:10:00,30.59,30.65,30.58,30.63,46298.0,27.6815,27.7358,27.6725,27.7177,46298.0
2016-06-15 10:20:00,30.62,30.63,30.55,30.55,47275.0,27.7087,27.7177,27.6453,27.6453,47275.0
2016-06-15 10:30:00,30.55,30.6,30.54,30.59,68023.0,27.6453,27.6906,27.6363,27.6815,68023.0
2016-06-15 10:40:00,30.58,30.67,30.58,30.65,32974.0,27.6725,27.7539,27.6725,27.7358,32974.0
2016-06-15 10:50:00,30.65,30.68,30.63,30.68,46437.0,27.7358,27.763,27.7177,27.763,46437.0
2016-06-15 11:00:00,30.68,30.73,30.67,30.73,42780.0,27.763,27.8082,27.7539,27.8082,42780.0
2016-06-15 11:10:00,30.73,30.73,30.69,30.69,25825.0,27.8082,27.8082,27.772,27.772,25825.0
2016-06-15 11:20:00,30.7,30.7,30.64,30.66,43033.0,27.7811,27.7811,27.7268,27.7449,43033.0
2016-06-15 11:30:00,30.66,30.66,30.61,30.63,20865.0,27.7449,27.7449,27.6996,27.7177,20865.0
2016-06-15 11:40:00,30.64,30.69,30.62,30.69,35254.0,27.7268,27.772,27.7087,27.772,35254.0
2016-06-15 11:50:00,30.69,30.8,30.68,30.79,51796.0,27.772,27.8716,27.763,27.8625,51796.0
2016-06-15 12:00:00,30.8,30.82,30.78,30.79,19236.0,27.8716,27.8897,27.8535,27.8625,19236.0
2016-06-15 12:10:00,30.79,30.82,30.75,30.8,29560.0,27.8625,27.8897,27.8263,27.8716,29560.0
2016-06-15 12:20:00,30.81,30.85,30.8,30.82,34333.0,27.8806,27.9168,27.8716,27.8897,34333.0
2016-06-15 12:30:00,30.82,30.87,30.79,30.86,30326.0,27.8897,27.9349,27.8625,27.9259,30326.0
2016-06-15 12:40:00,30.87,30.9,30.86,30.89,29337.0,27.9349,27.9621,27.9259,27.953,29337.0
2016-06-15 12:50:00,30.9,30.9,30.84,30.85,35825.0,27.9621,27.9621,27.9078,27.9168,35825.0
2016-06-15 13:00:00,30.86,30.9,30.86,30.9,28196.0,27.9259,27.9621,27.9259,27.9621,28196.0
2016-06-15 13:10:00,30.9,30.92,30.88,30.9,29976.0,27.9621,27.9801,27.944,27.9621,29976.0
2016-06-15 13:20:00,30.9,30.93,30.89,30.92,34750.0,27.9621,27.9892,27.953,27.9801,34750.0
2016-06-15 13:30:00,30.91,30.96,30.91,30.95,36063.0,27.9711,28.0163,27.9711,28.0073,36063.0
2016-06-15 13:40:00,30.95,30.97,30.93,30.95,29441.0,28.0073,28.0254,27.9892,28.0073,29441.0
2016-06-15 13:50:00,30.96,31.0,30.92,30.95,39436.0,28.0163,28.0525,27.9801,28.0073,39436.0
2016-06-15 14:00:00,30.96,31.05,30.92,30.92,102910.0,28.0163,28.0978,27.9801,27.9801,102910.0
2016-06-15 14:10:00,30.92,30.96,30.87,30.89,53513.0,27.9801,28.0163,27.9349,27.953,53513.0
2016-06-15 14:20:00,30.88,30.9,30.84,30.84,57294.0,27.944,27.9621,27.9078,27.9078,57294.0
2016-06-15 14:30:00,30.83,30.91,30.82,30.85,68807.0,27.8987,27.9711,27.8897,27.9168,68807.0
2016-06-15 14:40:00,30.86,30.92,30.84,30.88,57707.0,27.9259,27.9801,27.9078,27.944,57707.0
2016-06-15 14:50:00,30.88,30.91,30.85,30.9,40075.0,27.944,27.9711,27.9168,27.9621,40075.0
2016-06-15 15:00:00,30.89,30.93,30.87,30.9,48854.0,27.953,27.9892,27.9349,27.9621,48854.0
2016-06-15 15:10:00,30.9,30.92,30.88,30.91,62651.0,27.9621,27.9801,27.944,27.9711,62651.0
2016-06-15 15:20:00,30.91,30.93,30.89,30.9,42350.0,27.9711,27.9892,27.953,27.9621,42350.0
2016-06-15 15:30:00,30.89,30.9,30.78,30.79,67526.0,27.953,27.9621,27.8535,27.8625,67526.0
2016-06-15 15:40:00,30.79,30.8,30.71,30.73,102345.0,27.8625,27.8716,27.7901,27.8082,102345.0
2016-06-15 15:50:00,30.72,30.75,30.68,30.72,214675.0,27.7992,27.8263,27.763,27.7992,214675.0
2016-06-16 09:30:00,30.46,30.66,30.34,30.36,91528.0,27.5639,27.7449,27.4553,27.4734,91528.0
2016-06-16 09:40:00,30.36,30.53,30.31,30.5,58827.0,27.4734,27.6272,27.4281,27.6001,58827.0
2016-06-16 09:50:00,30.5,30.53,30.29,30.31,69543.0,27.6001,27.6272,27.41,27.4281,69543.0
2016-06-16 10:00:00,30.3,30.44,30.29,30.44,48698.0,27.4191,27.5458,27.41,27.5458,48698.0
2016-06-16 10:10:00,30.44,30.51,30.36,30.39,55657.0,27.5458,27.6091,27.4734,27.5005,55657.0
2016-06-16 10:20:00,30.38,30.4,30.31,30.37,58858.0,27.4915,27.5096,27.4281,27.4824,58858.0
2016-06-16 10:30:00,30.36,30.37,30.21,30.22,33405.0,27.4734,27.4824,27.3377,27.3467,33405.0
2016-06-16 10:40:00,30.22,30.25,30.19,30.23,115533.0,27.3467,27.3739,27.3196,27.3558,115533.0
2016-06-16 10:50:00,30.24,30.25,30.18,30.21,39126.0,27.3648,27.3739,27.3105,27.3377,39126.0
2016-06-16 11:00:00,30.21,30.32,30.17,30.32,79605.0,27.3377,27.4372,27.3015,27.4372,79605.0
2016-06-16 11:10:00,30.33,30.35,30.28,30.32,36132.0,27.4462,27.4643,27.401,27.4372,36132.0
2016-06-16 11:20:00,30.32,30.43,30.31,30.39,25447.0,27.4372,27.5367,27.4281,27.5005,25447.0
2016-06-16 11:30:00,30.39,30.43,30.37,30.41,30922.0,27.5005,27.5367,27.4824,27.5186,30922.0
2016-06-16 11:40:00,30.4,30.4,30.3,30.34,31153.0,27.5096,27.5096,27.4191,27.4553,31153.0
2016-06-16 11:50:00,30.32,30.32,30.24,30.28,27010.0,27.4372,27.4372,27.3648,27.401,27010.0
2016-06-16 12:00:00,30.28,30.32,30.26,30.29,44846.0,27.401,27.4372,27.3829,27.41,44846.0
2016-06-16 12:10:00,30.3,30.32,30.27,30.32,38816.0,27.4191,27.4372,27.392,27.4372,38816.0
2016-06-16 12:20:00,30.32,30.39,30.27,30.38,107578.0,27.4372,27.5005,27.392,27.4915,107578.0
2016-06-16 12:30:00,30.38,30.4,30.28,30.39,123301.0,27.4915,27.5096,27.401,27.5005,123301.0
2016-06-16 12:40:00,30.39,30.46,30.36,30.42,30543.0,27.5005,27.5639,27.4734,27.5277,30543.0
2016-06-16 12:50:00,30.43,30.43,30.39,30.4,27132.0,27.5367,27.5367,27.5005,27.5096,27132.0
2016-06-16 13:00:00,30.4,30.52,30.39,30.49,40659.0,27.5096,27.6182,27.5005,27.591,40659.0
2016-06-16 13:10:00,30.5,30.5,30.37,30.39,97602.0,27.6001,27.6001,27.4824,27.5005,97602.0
2016-06-16 13:20:00,30.39,30.4,30.34,30.35,38962.0,27.5005,27.5096,27.4553,27.4643,38962.0
2016-06-16 13:30:00,30.35,30.38,30.31,30.36,31614.0,27.4643,27.4915,27.4281,27.4734,31614.0
2016-06-16 13:40:00,30.36,30.37,30.27,30.3,71830.0,27.4734,27.4824,27.392,27.4191,71830.0
2016-06-16 13:50:00,30.3,30.31,30.27,30.28,49459.0,27.4191,27.4281,27.392,27.401,49459.0
2016-06-16 14:00:00,30.28,30.37,30.28,30.37,44379.0,27.401,27.4824,27.401,27.4824,44379.0
2016-06-16 14:10:00,30.37,30.5,30.36,30.49,60020.0,27.4824,27.6001,27.4734,27.591,60020.0
2016-06-16 14:20:00,30.49,30.52,30.42,30.45,37392.0,27.591,27.6182,27.5277,27.5548,37392.0
2016-06-16 14:30:00,30.45,30.46,30.38,30.41,68066.0,27.5548,27.5639,27.4915,27.5186,68066.0
2016-06-16 14:40:00,30.42,30.44,30.4,30.44,46120.0,27.5277,27.5458,27.5096,27.5458,46120.0
2016-06-16 14:50:00,30.44,30.49,30.42,30.46,70023.0,27.5458,27.591,27.5277,27.5639,70023.0
2016-06-16 15:00:00,30.46,30.49,30.43,30.47,59523.0,27.5639,27.591,27.5367,27.5729,59523.0
2016-06-16 15:10:00,30.47,30.54,30.46,30.51,141746.0,27.5729,27.6363,27.5639,27.6091,141746.0
2016-06-16 15:20:00,30.51,30.63,30.48,30.61,77973.0,27.6091,27.7177,27.582,27.6996,77973.0
2016-06-16 15:30:00,30.6,30.64,30.58,30.61,75361.0,27.6906,27.7268,27.6725,27.6996,75361.0
2016-06-16 15:40:00,30.61,30.64,30.57,30.58,166950.0,27.6996,27.7268,27.6634,27.6725,166950.0
2016-06-16 15:50:00,30.57,30.6,30.54,30.54,435769.0,27.6634,27.6906,27.6363,27.6363,435769.0
2016-06-17 09:30:00,30.55,30.6,30.41,30.44,321293.0,27.6453,27.6906,27.5186,27.5458,321293.0
2016-06-17 09:40:00,30.44,30.76,30.43,30.75,118692.0,27.5458,27.8354,27.5367,27.8263,118692.0
2016-06-17 09:50:00,30.76,30.92,30.72,30.92,66942.0,27.8354,27.9801,27.7992,27.9801,66942.0
2016-06-17 10:00:00,30.91,30.92,30.77,30.86,30532.0,27.9711,27.9801,27.8444,27.9259,30532.0
2016-06-17 10:10:00,30.86,30.99,30.86,30.98,65962.0,27.9259,28.0435,27.9259,28.0344,65962.0
2016-06-17 10:20:00,30.97,30.97,30.89,30.95,44575.0,28.0254,28.0254,27.953,28.0073,44575.0
2016-06-17 10:30:00,30.94,30.98,30.84,30.98,58025.0,27.9982,28.0344,27.9078,28.0344,58025.0
2016-06-17 10:40:00,30.96,31.0,30.93,30.96,23495.0,28.0163,28.0525,27.9892,28.0163,23495.0
2016-06-17 10:50:00,30.96,30.97,30.93,30.95,38837.0,28.0163,28.0254,27.9892,28.0073,38837.0
2016-06-17 11:00:00,30.95,30.96,30.79,30.83,88035.0,28.0073,28.0163,27.8625,27.8987,88035.0
2016-06-17 11:10:00,30.83,30.86,30.76,30.82,49784.0,27.8987,27.9259,27.8354,27.8897,49784.0
2016-06-17 11:20:00,30.82,30.83,30.72,30.73,49700.0,27.8897,27.8987,27.7992,27.8082,49700.0
2016-06-17 11:30:00,30.72,30.74,30.65,30.71,44963.0,27.7992,27.8173,27.7358,27.7901,44963.0
2016-06-17 11:40:00,30.71,30.74,30.68,30.73,32302.0,27.7901,27.8173,27.763,27.8082,32302.0
2016-06-17 11:50:00,30.74,30.81,30.72,30.76,26047.0,27.8173,27.8806,27.7992,27.8354,26047.0
2016-06-17 12:00:00,30.76,30.84,30.75,30.84,18141.0,27.8354,27.9078,27.8263,27.9078,18141.0
2016-06-17 12:10:00,30.84,30.85,30.77,30.81,17099.0,27.9078,27.9168,27.8444,27.8806,17099.0
2016-06-17 12:20:00,30.81,30.82,30.76,30.8,18967.0,27.8806,27.8897,27.8354,27.8716,18967.0
2016-06-17 12:30:00,30.81,30.85,30.79,30.83,24857.0,27.8806,27.9168,27.8625,27.8987,24857.0
2016-06-17 12:40:00,30.83,30.86,30.8,30.82,44137.0,27.8987,27.9259,27.8716,27.8897,44137.0
2016-06-17 12:50:00,30.82,30.82,30.79,30.81,25758.0,27.8897,27.8897,27.8625,27.8806,25758.0
2016-06-17 13:00:00,30.8,30.84,30.75,30.83,36701.0,27.8716,27.9078,27.8263,27.8987,36701.0
2016-06-17 13:10:00,30.84,30.85,30.8,30.85,29459.0,27.9078,27.9168,27.8716,27.9168,29459.0
2016-06-17 13:20:00,30.85,30.9,30.84,30.86,26794.0,27.9168,27.9621,27.9078,27.9259,26794.0
2016-06-17 13:30:00,30.86,30.9,30.85,30.88,25269.0,27.9259,27.9621,27.9168,27.944,25269.0
2016-06-17 13:40:00,30.89,30.94,30.88,30.91,25763.0,27.953,27.9982,27.944,27.9711,25763.0
2016-06-17 13:50:00,30.92,30.95,30.9,30.9,20686.0,27.9801,28.0073,27.9621,27.9621,20686.0
2016-06-17 14:00:00,30.9,30.94,30.85,30.9,33473.0,27.9621,27.9982,27.9168,27.9621,33473.0
2016-06-17 14:10:00,30.9,30.94,30.89,30.9,25266.0,27.9621,27.9982,27.953,27.9621,25266.0
2016-06-17 14:20:00,30.89,30.96,30.89,30.92,45324.0,27.953,28.0163,27.953,27.9801,45324.0
2016-06-17 14:30:00,30.92,30.97,30.9,30.92,37591.0,27.9801,28.0254,27.9621,27.9801,37591.0
2016-06-17 14:40:00,30.92,30.96,30.91,30.94,28407.0,27.9801,28.0163,27.9711,27.9982,28407.0
2016-06-17 14:50:00,30.93,30.98,30.93,30.97,52519.0,27.9892,28.0344,27.9892,28.0254,52519.0
2016-06-17 15:00:00,30.96,30.97,30.85,30.85,59123.0,28.0163,28.0254,27.9168,27.9168,59123.0
2016-06-17 15:10:00,30.86,30.91,30.85,30.88,55648.0,27.9259,27.9711,27.9168,27.944,55648.0
2016-06-17 15:20:00,30.88,30.9,30.86,30.87,45155.0,27.944,27.9621,27.9259,27.9349,45155.0
2016-06-17 15:30:00,30.88,30.92,30.85,30.85,61937.0,27.944,27.9801,27.9168,27.9168,61937.0
2016-06-17 15:40:00,30.85,30.89,30.83,30.86,154835.0,27.9168,27.953,27.8987,27.9259,154835.0
2016-06-17 15:50:00,30.86,30.9,30.86,30.89,242826.0,27.9259,27.9621,27.9259,27.953,242826.0
2016-06-20 09:30:00,31.39,31.49,31.18,31.28,96230.0,28.4055,28.496,28.2154,28.3059,96230.0
2016-06-20 09:40:00,31.28,31.43,31.28,31.41,96283.0,28.3059,28.4417,28.3059,28.4236,96283.0
2016-06-20 09:50:00,31.41,31.42,31.27,31.33,104194.0,28.4236,28.4326,28.2969,28.3512,104194.0
2016-06-20 10:00:00,31.33,31.48,31.33,31.44,35001.0,28.3512,28.4869,28.3512,28.4507,35001.0
2016-06-20 10:10:00,31.45,31.46,31.39,31.44,26864.0,28.4598,28.4688,28.4055,28.4507,26864.0
2016-06-20 10:20:00,31.43,31.47,31.43,31.46,20054.0,28.4417,28.4779,28.4417,28.4688,20054.0
2016-06-20 10:30:00,31.45,31.46,31.33,31.33,27959.0,28.4598,28.4688,28.3512,28.3512,27959.0
2016-06-20 10:40:00,31.35,31.41,31.35,31.39,30523.0,28.3693,28.4236,28.3693,28.4055,30523.0
2016-06-20 10:50:00,31.39,31.47,31.39,31.44,29094.0,28.4055,28.4779,28.4055,28.4507,29094.0
2016-06-20 11:00:00,31.44,31.51,31.43,31.5,40036.0,28.4507,28.5141,28.4417,28.505,40036.0
2016-06-20 11:10:00,31.49,31.5,31.42,31.43,18662.0,28.496,28.505,28.4326,28.4417,18662.0
2016-06-20 11:20:00,31.43,31.45,31.37,31.39,42016.0,28.4417,28.4598,28.3874,28.4055,42016.0
2016-06-20 11:30:00,31.39,31.39,31.32,31.37,58353.0,28.4055,28.4055,28.3421,28.3874,58353.0
2016-06-20 11:40:00,31.37,31.41,31.32,31.34,28107.0,28.3874,28.4236,28.3421,28.3602,28107.0
2016-06-20 11:50:00,31.34,31.4,31.33,31.4,31601.0,28.3602,28.4145,28.3512,28.4145,31601.0
2016-06-20 12:00:00,31.4,31.41,31.38,31.41,21055.0,28.4145,28.4236,28.3964,28.4236,21055.0
2016-06-20 12:10:00,31.41,31.42,31.36,31.39,25987.0,28.4236,28.4326,28.3783,28.4055,25987.0
2016-06-20 12:20:00,31.39,31.41,31.37,31.38,16652.0,28.4055,28.4236,28.3874,28.3964,16652.0
2016-06-20 12:30:00,31.38,31.39,31.34,31.35,39806.0,28.3964,28.4055,28.3602,28.3693,39806.0
2016-06-20 12:40:00,31.35,31.36,31.31,31.33,18233.0,28.3693,28.3783,28.3331,28.3512,18233.0
2016-06-20 12:50:00,31.32,31.36,31.31,31.33,23049.0,28.3421,28.3783,28.3331,28.3512,23049.0
2016-06-20 13:00:00,31.34,31.37,31.32,31.35,27931.0,28.3602,28.3874,28.3421,28.3693,27931.0
2016-06-20 13:10:00,31.35,31.37,31.31,31.32,22473.0,28.3693,28.3874,28.3331,28.3421,22473.0
2016-06-20 13:20:00,31.31,31.36,31.29,31.3,21662.0,28.3331,28.3783,28.315,28.324,21662.0
2016-06-20 13:30:00,31.31,31.33,31.29,31.32,25883.0,28.3331,28.3512,28.315,28.3421,25883.0
2016-06-20 13:40:00,31.32,31.34,31.28,31.29,38355.0,28.3421,28.3602,28.3059,28.315,38355.0
2016-06-20 13:50:00,31.29,31.32,31.29,31.29,26782.0,28.315,28.3421,28.315,28.315,26782.0
2016-06-20 14:00:00,31.28,31.31,31.27,31.3,33302.0,28.3059,28.3331,28.2969,28.324,33302.0
2016-06-20 14:10:00,31.29,31.29,31.22,31.23,31868.0,28.315,28.315,28.2516,28.2607,31868.0
2016-06-20 14:20:00,31.24,31.24,31.17,31.19,41879.0,28.2697,28.2697,28.2064,28.2245,41879.0
2016-06-20 14:30:00,31.19,31.2,31.15,31.15,28616.0,28.2245,28.2335,28.1883,28.1883,28616.0
2016-06-20 14:40:00,31.16,31.2,31.14,31.2,34666.0,28.1973,28.2335,28.1792,28.2335,34666.0
2016-06-20 14:50:00,31.19,31.2,31.15,31.19,41541.0,28.2245,28.2335,28.1883,28.2245,41541.0
2016-06-20 15:00:00,31.18,31.19,31.12,31.13,37703.0,28.2154,28.2245,28.1611,28.1702,37703.0
2016-06-20 15:10:00,31.14,31.17,31.11,31.12,41541.0,28.1792,28.2064,28.1521,28.1611,41541.0
2016-06-20 15:20:00,31.12,31.14,31.1,31.12,44990.0,28.1611,28.1792,28.143,28.1611,44990.0
2016-06-20 15:30:00,31.12,31.16,31.11,31.15,55588.0,28.1611,28.1973,28.1521,28.1883,55588.0
2016-06-20 15:40:00,31.14,31.18,31.1,31.1,100516.0,28.1792,28.2154,28.143,28.143,100516.0
2016-06-20 15:50:00,31.1,31.11,31.06,31.07,220445.0,28.143,28.1521,28.1068,28.1159,220445.0
2016-06-21 09:30:00,31.37,31.53,31.3,31.4,124707.0,28.3874,28.5322,28.324,28.4145,124707.0
2016-06-21 09:40:00,31.41,31.45,31.3,31.31,95540.0,28.4236,28.4598,28.324,28.3331,95540.0
2016-06-21 09:50:00,31.32,31.33,31.18,31.3,80243.0,28.3421,28.3512,28.2154,28.324,80243.0
2016-06-21 10:00:00,31.29,31.29,31.11,31.17,62235.0,28.315,28.315,28.1521,28.2064,62235.0
2016-06-21 10:10:00,31.17,31.29,31.15,31.21,51904.0,28.2064,28.315,28.1883,28.2426,51904.0
2016-06-21 10:20:00,31.2,31.2,31.09,31.16,52546.0,28.2335,28.2335,28.134,28.1973,52546.0
2016-06-21 10:30:00,31.16,31.24,31.13,31.13,53988.0,28.1973,28.2697,28.1702,28.1702,53988.0
2016-06-21 10:40:00,31.13,31.24,31.13,31.18,44243.0,28.1702,28.2697,28.1702,28.2154,44243.0
2016-06-21 10:50:00,31.17,31.24,31.16,31.19,40040.0,28.2064,28.2697,28.1973,28.2245,40040.0
2016-06-21 11:00:00,31.18,31.32,31.18,31.27,41125.0,28.2154,28.3421,28.2154,28.2969,41125.0
2016-06-21 11:10:00,31.27,31.37,31.24,31.32,53308.0,28.2969,28.3874,28.2697,28.3421,53308.0
2016-06-21 11:20:00,31.31,31.34,31.21,31.21,61351.0,28.3331,28.3602,28.2426,28.2426,61351.0
2016-06-21 11:30:00,31.2,31.31,31.17,31.2,82749.0,28.2335,28.3331,28.2064,28.2335,82749.0
2016-06-21 11:40:00,31.21,31.21,31.06,31.08,67634.0,28.2426,28.2426,28.1068,28.1249,67634.0
2016-06-21 11:50:00,31.08,31.09,30.94,31.05,76622.0,28.1249,28.134,27.9982,28.0978,76622.0
2016-06-21 12:00:00,31.05,31.1,30.97,30.97,45563.0,28.0978,28.143,28.0254,28.0254,45563.0
2016-06-21 12:10:00,30.97,31.02,30.96,30.96,65090.0,28.0254,28.0706,28.0163,28.0163,65090.0
2016-06-21 12:20:00,30.95,30.95,30.82,30.85,63907.0,28.0073,28.0073,27.8897,27.9168,63907.0
2016-06-21 12:30:00,30.85,30.89,30.84,30.87,55642.0,27.9168,27.953,27.9078,27.9349,55642.0
2016-06-21 12:40:00,30.86,30.89,30.77,30.77,49056.0,27.9259,27.953,27.8444,27.8444,49056.0
2016-06-21 12:50:00,30.78,30.82,30.7,30.79,80595.0,27.8535,27.8897,27.7811,27.8625,80595.0
2016-06-21 13:00:00,30.8,30.85,30.78,30.84,38775.0,27.8716,27.9168,27.8535,27.9078,38775.0
2016-06-21 13:10:00,30.84,30.91,30.84,30.89,43978.0,27.9078,27.9711,27.9078,27.953,43978.0
2016-06-21 13:20:00,30.89,30.89,30.81,30.87,25413.0,27.953,27.953,27.8806,27.9349,25413.0
2016-06-21 13:30:00,30.86,30.87,30.81,30.82,41351.0,27.9259,27.9349,27.8806,27.8897,41351.0
2016-06-21 13:40:00,30.83,30.87,30.79,30.81,30611.0,27.8987,27.9349,27.8625,27.8806,30611.0
2016-06-21 13:50:00,30.81,30.86,30.8,30.86,24882.0,27.8806,27.9259,27.8716,27.9259,24882.0
2016-06-21 14:00:00,30.86,30.89,30.84,30.88,26003.0,27.9259,27.953,27.9078,27.944,26003.0
2016-06-21 14:10:00,30.89,30.94,30.89,30.93,24183.0,27.953,27.9982,27.953,27.9892,24183.0
2016-06-21 14:20:00,30.93,30.99,30.91,30.99,20997.0,27.9892,28.0435,27.9711,28.0435,20997.0
2016-06-21 14:30:00,30.99,31.07,30.96,31.04,41022.0,28.0435,28.1159,28.0163,28.0887,41022.0
2016-06-21 14:40:00,31.04,31.04,30.98,31.01,36526.0,28.0887,28.0887,28.0344,28.0616,36526.0
2016-06-21 14:50:00,31.0,31.03,30.98,31.0,34110.0,28.0525,28.0797,28.0344,28.0525,34110.0
2016-06-21 15:00:00,31.0,31.03,30.97,30.99,35533.0,28.0525,28.0797,28.0254,28.0435,35533.0
2016-06-21 15:10:00,31.0,31.05,30.99,31.05,34964.0,28.0525,28.0978,28.0435,28.0978,34964.0
2016-06-21 15:20:00,31.06,31.07,31.03,31.05,49028.0,28.1068,28.1159,28.0797,28.0978,49028.0
2016-06-21 15:30:00,31.04,31.05,31.01,31.05,78686.0,28.0887,28.0978,28.0616,28.0978,78686.0
2016-06-21 15:40:00,31.04,31.08,30.98,31.05,88028.0,28.0887,28.1249,28.0344,28.0978,88028.0
2016-06-21 15:50:00,31.05,31.06,31.0,31.01,199650.0,28.0978,28.1068,28.0525,28.0616,199650.0
2016-06-22 09:30:00,30.96,31.05,30.81,30.9,56203.0,28.0163,28.0978,27.8806,27.9621,56203.0
2016-06-22 09:40:00,30.9,30.95,30.8,30.82,32837.0,27.9621,28.0073,27.8716,27.8897,32837.0
2016-06-22 09:50:00,30.82,30.85,30.8,30.8,125044.0,27.8897,27.9168,27.8716,27.8716,125044.0
2016-06-22 10:00:00,30.8,30.91,30.78,30.9,96696.0,27.8716,27.9711,27.8535,27.9621,96696.0
2016-06-22 10:10:00,30.89,31.01,30.87,30.97,63444.0,27.953,28.0616,27.9349,28.0254,63444.0
2016-06-22 10:20:00,30.99,31.02,30.94,31.02,17255.0,28.0435,28.0706,27.9982,28.0706,17255.0
2016-06-22 10:30:00,31.02,31.04,30.95,31.01,21477.0,28.0706,28.0887,28.0073,28.0616,21477.0
2016-06-22 10:40:00,31.01,31.04,30.95,31.03,35534.0,28.0616,28.0887,28.0073,28.0797,35534.0
2016-06-22 10:50:00,31.04,31.14,31.04,31.11,28508.0,28.0887,28.1792,28.0887,28.1521,28508.0
2016-06-22 11:00:00,31.11,31.21,31.11,31.2,41851.0,28.1521,28.2426,28.1521,28.2335,41851.0
2016-06-22 11:10:00,31.2,31.24,31.17,31.2,59391.0,28.2335,28.2697,28.2064,28.2335,59391.0
2016-06-22 11:20:00,31.2,31.21,31.17,31.19,26978.0,28.2335,28.2426,28.2064,28.2245,26978.0
2016-06-22 11:30:00,31.19,31.19,31.07,31.12,31656.0,28.2245,28.2245,28.1159,28.1611,31656.0
2016-06-22 11:40:00,31.11,31.12,31.08,31.1,41595.0,28.1521,28.1611,28.1249,28.143,41595.0
2016-06-22 11:50:00,31.1,31.17,31.08,31.14,12918.0,28.143,28.2064,28.1249,28.1792,12918.0
2016-06-22 12:00:00,31.14,31.15,31.07,31.09,20072.0,28.1792,28.1883,28.1159,28.134,20072.0
2016-06-22 12:10:00,31.09,31.14,31.08,31.09,15774.0,28.134,28.1792,28.1249,28.134,15774.0
2016-06-22 12:20:00,31.08,31.09,30.96,30.99,25850.0,28.1249,28.134,28.0163,28.0435,25850.0
2016-06-22 12:30:00,30.98,31.04,30.97,31.0,15663.0,28.0344,28.0887,28.0254,28.0525,15663.0
2016-06-22 12:40:00,31.0,31.01,30.96,30.98,22955.0,28.0525,28.0616,28.0163,28.0344,22955.0
2016-06-22 12:50:00,30.97,31.0,30.95,30.98,25975.0,28.0254,28.0525,28.0073,28.0344,25975.0
2016-06-22 13:00:00,30.98,30.99,30.93,30.93,21097.0,28.0344,28.0435,27.9892,27.9892,21097.0
2016-06-22 13:10:00,30.93,30.96,30.91,30.94,20360.0,27.9892,28.0163,27.9711,27.9982,20360.0
2016-06-22 13:20:00,30.93,30.97,30.89,30.96,22623.0,27.9892,28.0254,27.953,28.0163,22623.0
2016-06-22 13:30:00,30.96,30.98,30.94,30.98,18388.0,28.0163,28.0344,27.9982,28.0344,18388.0
2016-06-22 13:40:00,30.98,31.01,30.96,30.98,18996.0,28.0344,28.0616,28.0163,28.0344,18996.0
2016-06-22 13:50:00,30.97,31.02,30.96,30.98,68176.0,28.0254,28.0706,28.0163,28.0344,68176.0
2016-06-22 14:00:00,30.97,31.04,30.97,30.99,23453.0,28.0254,28.0887,28.0254,28.0435,23453.0
2016-06-22 14:10:00,30.99,30.99,30.95,30.96,37979.0,28.0435,28.0435,28.0073,28.0163,37979.0
2016-06-22 14:20:00,30.96,30.97,30.92,30.94,42434.0,28.0163,28.0254,27.9801,27.9982,42434.0
2016-06-22 14:30:00,30.95,30.96,30.89,30.91,21169.0,28.0073,28.0163,27.953,27.9711,21169.0
2016-06-22 14:40:00,30.91,30.92,30.85,30.88,34312.0,27.9711,27.9801,27.9168,27.944,34312.0
2016-06-22 14:50:00,30.88,30.92,30.88,30.89,47629.0,27.944,27.9801,27.944,27.953,47629.0
2016-06-22 15:00:00,30.89,30.94,30.88,30.88,41147.0,27.953,27.9982,27.944,27.944,41147.0
2016-06-22 15:10:00,30.88,30.91,30.86,30.86,45645.0,27.944,27.9711,27.9259,27.9259,45645.0
2016-06-22 15:20:00,30.86,30.86,30.81,30.82,43154.0,27.9259,27.9259,27.8806,27.8897,43154.0
2016-06-22 15:30:00,30.82,30.86,30.81,30.85,39534.0,27.8897,27.9259,27.8806,27.9168,39534.0
2016-06-22 15:40:00,30.86,30.86,30.79,30.8,65313.0,27.9259,27.9259,27.8625,27.8716,65313.0
2016-06-22 15:50:00,30.8,30.83,30.77,30.8,130507.0,27.8716,27.8987,27.8444,27.8716,130507.0
2016-06-23 09:30:00,31.18,31.19,31.03,31.12,61895.0,28.2154,28.2245,28.0797,28.1611,61895.0
2016-06-23 09:40:00,31.12,31.2,31.07,31.18,55034.0,28.1611,28.2335,28.1159,28.2154,55034.0
2016-06-23 09:50:00,31.18,31.18,31.08,31.13,24456.0,28.2154,28.2154,28.1249,28.1702,24456.0
2016-06-23 10:00:00,31.15,31.16,30.96,30.97,73682.0,28.1883,28.1973,28.0163,28.0254,73682.0
2016-06-23 10:10:00,30.97,31.09,30.96,31.01,46552.0,28.0254,28.134,28.0163,28.0616,46552.0
2016-06-23 10:20:00,31.0,31.03,30.97,30.99,27365.0,28.0525,28.0797,28.0254,28.0435,27365.0
2016-06-23 10:30:00,30.99,31.0,30.9,30.91,51312.0,28.0435,28.0525,27.9621,27.9711,51312.0
2016-06-23 10:40:00,30.92,30.95,30.86,30.89,33183.0,27.9801,28.0073,27.9259,27.953,33183.0
2016-06-23 10:50:00,30.9,30.93,30.89,30.91,29847.0,27.9621,27.9892,27.953,27.9711,29847.0
2016-06-23 11:00:00,30.92,30.94,30.9,30.91,37052.0,27.9801,27.9982,27.9621,27.9711,37052.0
2016-06-23 11:10:00,30.9,31.03,30.9,31.01,45297.0,27.9621,28.0797,27.9621,28.0616,45297.0
2016-06-23 11:20:00,31.02,31.02,30.95,30.97,27392.0,28.0706,28.0706,28.0073,28.0254,27392.0
2016-06-23 11:30:00,30.97,31.02,30.96,31.02,22407.0,28.0254,28.0706,28.0163,28.0706,22407.0
2016-06-23 11:40:00,31.02,31.03,30.99,31.03,25199.0,28.0706,28.0797,28.0435,28.0797,25199.0
2016-06-23 11:50:00,31.04,31.08,31.01,31.03,22706.0,28.0887,28.1249,28.0616,28.0797,22706.0
2016-06-23 12:00:00,31.03,31.11,31.03,31.11,25354.0,28.0797,28.1521,28.0797,28.1521,25354.0
2016-06-23 12:10:00,31.11,31.12,31.07,31.08,18860.0,28.1521,28.1611,28.1159,28.1249,18860.0
2016-06-23 12:20:00,31.08,31.09,31.05,31.07,12858.0,28.1249,28.134,28.0978,28.1159,12858.0
2016-06-23 12:30:00,31.07,31.08,31.05,31.08,27201.0,28.1159,28.1249,28.0978,28.1249,27201.0
2016-06-23 12:40:00,31.08,31.08,31.0,31.01,32218.0,28.1249,28.1249,28.0525,28.0616,32218.0
2016-06-23 12:50:00,31.0,31.07,31.0,31.07,56598.0,28.0525,28.1159,28.0525,28.1159,56598.0
2016-06-23 13:00:00,31.06,31.08,31.06,31.08,34010.0,28.1068,28.1249,28.1068,28.1249,34010.0
2016-06-23 13:10:00,31.07,31.07,31.05,31.05,30307.0,28.1159,28.1159,28.0978,28.0978,30307.0
2016-06-23 13:20:00,31.05,31.09,31.05,31.05,27330.0,28.0978,28.134,28.0978,28.0978,27330.0
2016-06-23 13:30:00,31.05,31.08,31.05,31.06,20024.0,28.0978,28.1249,28.0978,28.1068,20024.0
2016-06-23 13:40:00,31.06,31.08,31.04,31.06,30291.0,28.1068,28.1249,28.0887,28.1068,30291.0
2016-06-23 13:50:00,31.06,31.1,31.05,31.09,14801.0,28.1068,28.143,28.0978,28.134,14801.0
2016-06-23 14:00:00,31.09,31.12,31.07,31.11,20106.0,28.134,28.1611,28.1159,28.1521,20106.0
2016-06-23 14:10:00,31.12,31.15,31.11,31.12,32970.0,28.1611,28.1883,28.1521,28.1611,32970.0
2016-06-23 14:20:00,31.11,31.14,31.09,31.13,25945.0,28.1521,28.1792,28.134,28.1702,25945.0
2016-06-23 14:30:00,31.14,31.14,31.11,31.12,12212.0,28.1792,28.1792,28.1521,28.1611,12212.0
2016-06-23 14:40:00,31.12,31.17,31.1,31.17,36158.0,28.1611,28.2064,28.143,28.2064,36158.0
2016-06-23 14:50:00,31.16,31.19,31.16,31.16,24250.0,28.1973,28.2245,28.1973,28.1973,24250.0
2016-06-23 15:00:00,31.17,31.19,31.16,31.19,33160.0,28.2064,28.2245,28.1973,28.2245,33160.0
2016-06-23 15:10:00,31.18,31.2,31.15,31.16,25880.0,28.2154,28.2335,28.1883,28.1973,25880.0
2016-06-23 15:20:00,31.16,31.16,31.14,31.16,30565.0,28.1973,28.1973,28.1792,28.1973,30565.0
2016-06-23 15:30:00,31.16,31.2,31.14,31.17,38875.0,28.1973,28.2335,28.1792,28.2064,38875.0
2016-06-23 15:40:00,31.16,31.25,31.16,31.23,71110.0,28.1973,28.2788,28.1973,28.2607,71110.0
2016-06-23 15:50:00,31.23,31.28,31.22,31.27,160975.0,28.2607,28.3059,28.2516,28.2969,160975.0
2016-06-24 09:30:00,30.03,30.1,29.85,30.07,93397.0,27.1748,27.2381,27.0119,27.211,93397.0
2016-06-24 09:40:00,30.07,30.19,30.04,30.1,132814.0,27.211,27.3196,27.1838,27.2381,132814.0
2016-06-24 09:50:00,30.12,30.37,30.08,30.27,134803.0,27.2562,27.4824,27.22,27.392,134803.0
2016-06-24 10:00:00,30.27,30.48,30.22,30.48,152740.0,27.392,27.582,27.3467,27.582,152740.0
2016-06-24 10:10:00,30.49,30.53,30.37,30.38,59753.0,27.591,27.6272,27.4824,27.4915,59753.0
2016-06-24 10:20:00,30.38,30.5,30.33,30.48,52484.0,27.4915,27.6001,27.4462,27.582,52484.0
2016-06-24 10:30:00,30.49,30.72,30.49,30.72,171096.0,27.591,27.7992,27.591,27.7992,171096.0
2016-06-24 10:40:00,30.73,30.83,30.66,30.75,172943.0,27.8082,27.8987,27.7449,27.8263,172943.0
2016-06-24 10:50:00,30.75,30.75,30.6,30.61,74314.0,27.8263,27.8263,27.6906,27.6996,74314.0
2016-06-24 11:00:00,30.62,30.62,30.47,30.54,72844.0,27.7087,27.7087,27.5729,27.6363,72844.0
2016-06-24 11:10:00,30.55,30.55,30.45,30.51,133724.0,27.6453,27.6453,27.5548,27.6091,133724.0
2016-06-24 11:20:00,30.5,30.54,30.45,30.53,115212.0,27.6001,27.6363,27.5548,27.6272,115212.0
2016-06-24 11:30:00,30.53,30.54,30.45,30.47,76364.0,27.6272,27.6363,27.5548,27.5729,76364.0
2016-06-24 11:40:00,30.47,30.52,30.41,30.42,47731.0,27.5729,27.6182,27.5186,27.5277,47731.0
2016-06-24 11:50:00,30.42,30.45,30.38,30.43,45276.0,27.5277,27.5548,27.4915,27.5367,45276.0
2016-06-24 12:00:00,30.43,30.45,30.34,30.34,44759.0,27.5367,27.5548,27.4553,27.4553,44759.0
2016-06-24 12:10:00,30.34,30.35,30.25,30.28,53224.0,27.4553,27.4643,27.3739,27.401,53224.0
2016-06-24 12:20:00,30.28,30.31,30.24,30.28,30421.0,27.401,27.4281,27.3648,27.401,30421.0
2016-06-24 12:30:00,30.27,30.36,30.26,30.33,54436.0,27.392,27.4734,27.3829,27.4462,54436.0
2016-06-24 12:40:00,30.33,30.34,30.26,30.3,60842.0,27.4462,27.4553,27.3829,27.4191,60842.0
2016-06-24 12:50:00,30.31,30.35,30.27,30.28,49029.0,27.4281,27.4643,27.392,27.401,49029.0
2016-06-24 13:00:00,30.26,30.27,30.22,30.24,28860.0,27.3829,27.392,27.3467,27.3648,28860.0
2016-06-24 13:10:00,30.22,30.31,30.22,30.3,36186.0,27.3467,27.4281,27.3467,27.4191,36186.0
2016-06-24 13:20:00,30.3,30.32,30.26,30.31,32547.0,27.4191,27.4372,27.3829,27.4281,32547.0
2016-06-24 13:30:00,30.3,30.37,30.28,30.35,52406.0,27.4191,27.4824,27.401,27.4643,52406.0
2016-06-24 13:40:00,30.35,30.38,30.31,30.37,161060.0,27.4643,27.4915,27.4281,27.4824,161060.0
2016-06-24 13:50:00,30.37,30.41,30.36,30.41,104656.0,27.4824,27.5186,27.4734,27.5186,104656.0
2016-06-24 14:00:00,30.41,30.45,30.39,30.42,97806.0,27.5186,27.5548,27.5005,27.5277,97806.0
2016-06-24 14:10:00,30.42,30.43,30.34,30.35,57421.0,27.5277,27.5367,27.4553,27.4643,57421.0
2016-06-24 14:20:00,30.35,30.4,30.33,30.38,216499.0,27.4643,27.5096,27.4462,27.4915,216499.0
2016-06-24 14:30:00,30.38,30.44,30.33,30.44,172972.0,27.4915,27.5458,27.4462,27.5458,172972.0
2016-06-24 14:40:00,30.44,30.45,30.38,30.43,93674.0,27.5458,27.5548,27.4915,27.5367,93674.0
2016-06-24 14:50:00,30.44,30.47,30.37,30.41,71832.0,27.5458,27.5729,27.4824,27.5186,71832.0
2016-06-24 15:00:00,30.41,30.41,30.36,30.4,82666.0,27.5186,27.5186,27.4734,27.5096,82666.0
2016-06-24 15:10:00,30.39,30.39,30.23,30.25,98009.0,27.5005,27.5005,27.3558,27.3739,98009.0
2016-06-24 15:20:00,30.24,30.29,30.23,30.24,86734.0,27.3648,27.41,27.3558,27.3648,86734.0
2016-06-24 15:30:00,30.25,30.37,30.24,30.32,178246.0,27.3739,27.4824,27.3648,27.4372,178246.0
2016-06-24 15:40:00,30.31,30.56,30.3,30.55,344779.0,27.4281,27.6544,27.4191,27.6453,344779.0
2016-06-24 15:50:00,30.56,30.59,30.36,30.36,1027847.0,27.6544,27.6815,27.4734,27.4734,1027847.0
2016-06-27 09:30:00,29.98,30.05,29.86,29.96,110755.0,27.1295,27.1929,27.0209,27.1114,110755.0
2016-06-27 09:40:00,29.96,29.96,29.78,29.79,144600.0,27.1114,27.1114,26.9485,26.9576,144600.0
2016-06-27 09:50:00,29.78,29.83,29.68,29.71,75373.0,26.9485,26.9938,26.858,26.8852,75373.0
2016-06-27 10:00:00,29.7,29.83,29.58,29.63,105766.0,26.8761,26.9938,26.7676,26.8128,105766.0
2016-06-27 10:10:00,29.61,29.63,29.52,29.59,61574.0,26.7947,26.8128,26.7133,26.7766,61574.0
2016-06-27 10:20:00,29.59,29.62,29.51,29.53,81635.0,26.7766,26.8038,26.7042,26.7223,81635.0
2016-06-27 10:30:00,29.54,29.56,29.44,29.5,70876.0,26.7314,26.7495,26.6409,26.6952,70876.0
2016-06-27 10:40:00,29.51,29.55,29.28,29.28,112637.0,26.7042,26.7404,26.4961,26.4961,112637.0
2016-06-27 10:50:00,29.27,29.28,29.14,29.18,85221.0,26.487,26.4961,26.3694,26.4056,85221.0
2016-06-27 11:00:00,29.17,29.26,29.14,29.26,67591.0,26.3965,26.478,26.3694,26.478,67591.0
2016-06-27 11:10:00,29.25,29.28,29.22,29.23,58730.0,26.4689,26.4961,26.4418,26.4508,58730.0
2016-06-27 11:20:00,29.23,29.31,29.15,29.3,61805.0,26.4508,26.5232,26.3784,26.5142,61805.0
2016-06-27 11:30:00,29.3,29.41,29.29,29.38,53355.0,26.5142,26.6137,26.5051,26.5866,53355.0
2016-06-27 11:40:00,29.38,29.5,29.37,29.47,80755.0,26.5866,26.6952,26.5775,26.668,80755.0
2016-06-27 11:50:00,29.47,29.5,29.4,29.41,48053.0,26.668,26.6952,26.6047,26.6137,48053.0
2016-06-27 12:00:00,29.41,29.45,29.4,29.41,35898.0,26.6137,26.6499,26.6047,26.6137,35898.0
2016-06-27 12:10:00,29.4,29.42,29.32,29.41,62410.0,26.6047,26.6228,26.5323,26.6137,62410.0
2016-06-27 12:20:00,29.42,29.5,29.39,29.5,23091.0,26.6228,26.6952,26.5956,26.6952,23091.0
2016-06-27 12:30:00,29.51,29.56,29.49,29.49,37352.0,26.7042,26.7495,26.6861,26.6861,37352.0
2016-06-27 12:40:00,29.49,29.49,29.41,29.43,53887.0,26.6861,26.6861,26.6137,26.6318,53887.0
2016-06-27 12:50:00,29.42,29.45,29.38,29.42,38678.0,26.6228,26.6499,26.5866,26.6228,38678.0
2016-06-27 13:00:00,29.42,29.49,29.4,29.46,43240.0,26.6228,26.6861,26.6047,26.659,43240.0
2016-06-27 13:10:00,29.46,29.55,29.44,29.53,45177.0,26.659,26.7404,26.6409,26.7223,45177.0
2016-06-27 13:20:00,29.53,29.64,29.52,29.61,52934.0,26.7223,26.8219,26.7133,26.7947,52934.0
2016-06-27 13:30:00,29.61,29.69,29.58,29.64,92304.0,26.7947,26.8671,26.7676,26.8219,92304.0
2016-06-27 13:40:00,29.64,29.64,29.54,29.62,68576.0,26.8219,26.8219,26.7314,26.8038,68576.0
2016-06-27 13:50:00,29.61,29.66,29.6,29.65,62859.0,26.7947,26.8399,26.7857,26.8309,62859.0
2016-06-27 14:00:00,29.64,29.7,29.62,29.65,60413.0,26.8219,26.8761,26.8038,26.8309,60413.0
2016-06-27 14:10:00,29.64,29.65,29.54,29.55,63421.0,26.8219,26.8309,26.7314,26.7404,63421.0
2016-06-27 14:20:00,29.54,29.58,29.5,29.58,58475.0,26.7314,26.7676,26.6952,26.7676,58475.0
2016-06-27 14:30:00,29.58,29.61,29.53,29.59,77596.0,26.7676,26.7947,26.7223,26.7766,77596.0
2016-06-27 14:40:00,29.59,29.6,29.48,29.49,71062.0,26.7766,26.7857,26.6771,26.6861,71062.0
2016-06-27 14:50:00,29.48,29.49,29.38,29.4,84659.0,26.6771,26.6861,26.5866,26.6047,84659.0
2016-06-27 15:00:00,29.4,29.51,29.4,29.47,84213.0,26.6047,26.7042,26.6047,26.668,84213.0
2016-06-27 15:10:00,29.47,29.53,29.46,29.47,82844.0,26.668,26.7223,26.659,26.668,82844.0
2016-06-27 15:20:00,29.47,29.47,29.39,29.43,82477.0,26.668,26.668,26.5956,26.6318,82477.0
2016-06-27 15:30:00,29.43,29.55,29.41,29.54,110696.0,26.6318,26.7404,26.6137,26.7314,110696.0
2016-06-27 15:40:00,29.55,29.58,29.48,29.57,230815.0,26.7404,26.7676,26.6771,26.7585,230815.0
2016-06-27 15:50:00,29.56,29.56,29.45,29.47,345844.0,26.7495,26.7495,26.6499,26.668,345844.0
2016-06-28 09:30:00,29.91,30.07,29.83,30.06,155083.0,27.0662,27.211,26.9938,27.2019,155083.0
2016-06-28 09:40:00,30.08,30.13,29.99,30.12,39733.0,27.22,27.2653,27.1386,27.2562,39733.0
2016-06-28 09:50:00,30.12,30.23,30.12,30.2,38439.0,27.2562,27.3558,27.2562,27.3286,38439.0
2016-06-28 10:00:00,30.21,30.33,30.17,30.2,70637.0,27.3377,27.4462,27.3015,27.3286,70637.0
2016-06-28 10:10:00,30.21,30.32,30.21,30.29,48279.0,27.3377,27.4372,27.3377,27.41,48279.0
2016-06-28 10:20:00,30.29,30.29,30.08,30.1,56297.0,27.41,27.41,27.22,27.2381,56297.0
2016-06-28 10:30:00,30.11,30.17,30.08,30.09,123793.0,27.2472,27.3015,27.22,27.2291,123793.0
2016-06-28 10:40:00,30.09,30.19,30.03,30.18,45302.0,27.2291,27.3196,27.1748,27.3105,45302.0
2016-06-28 10:50:00,30.18,30.19,30.06,30.08,38738.0,27.3105,27.3196,27.2019,27.22,38738.0
2016-06-28 11:00:00,30.08,30.11,29.94,29.96,58607.0,27.22,27.2472,27.0933,27.1114,58607.0
2016-06-28 11:10:00,29.95,30.0,29.91,29.98,80062.0,27.1024,27.1476,27.0662,27.1295,80062.0
2016-06-28 11:20:00,29.97,29.99,29.87,29.88,36785.0,27.1205,27.1386,27.03,27.039,36785.0
2016-06-28 11:30:00,29.88,29.92,29.86,29.87,51084.0,27.039,27.0752,27.0209,27.03,51084.0
2016-06-28 11:40:00,29.87,30.01,29.85,30.01,66562.0,27.03,27.1567,27.0119,27.1567,66562.0
2016-06-28 11:50:00,30.02,30.05,29.98,30.01,31081.0,27.1657,27.1929,27.1295,27.1567,31081.0
2016-06-28 12:00:00,30.01,30.05,30.0,30.02,26001.0,27.1567,27.1929,27.1476,27.1657,26001.0
2016-06-28 12:10:00,30.01,30.04,29.99,29.99,30911.0,27.1567,27.1838,27.1386,27.1386,30911.0
2016-06-28 12:20:00,29.99,30.01,29.94,29.96,26750.0,27.1386,27.1567,27.0933,27.1114,26750.0
2016-06-28 12:30:00,29.96,30.0,29.96,30.0,39794.0,27.1114,27.1476,27.1114,27.1476,39794.0
2016-06-28 12:40:00,30.01,30.05,29.99,30.0,30026.0,27.1567,27.1929,27.1386,27.1476,30026.0
2016-06-28 12:50:00,30.0,30.06,30.0,30.02,45762.0,27.1476,27.2019,27.1476,27.1657,45762.0
2016-06-28 13:00:00,30.02,30.05,29.99,30.0,41633.0,27.1657,27.1929,27.1386,27.1476,41633.0
2016-06-28 13:10:00,30.01,30.05,30.0,30.0,28204.0,27.1567,27.1929,27.1476,27.1476,28204.0
2016-06-28 13:20:00,30.0,30.01,29.94,29.95,30553.0,27.1476,27.1567,27.0933,27.1024,30553.0
2016-06-28 13:30:00,29.95,30.02,29.94,30.01,38028.0,27.1024,27.1657,27.0933,27.1567,38028.0
2016-06-28 13:40:00,30.01,30.04,29.99,30.02,23026.0,27.1567,27.1838,27.1386,27.1657,23026.0
2016-06-28 13:50:00,30.02,30.05,29.99,30.03,26889.0,27.1657,27.1929,27.1386,27.1748,26889.0
2016-06-28 14:00:00,30.02,30.08,29.96,29.97,51280.0,27.1657,27.22,27.1114,27.1205,51280.0
2016-06-28 14:10:00,29.97,29.98,29.92,29.98,34110.0,27.1205,27.1295,27.0752,27.1295,34110.0
2016-06-28 14:20:00,29.97,29.99,29.94,29.98,27060.0,27.1205,27.1386,27.0933,27.1295,27060.0
2016-06-28 14:30:00,29.98,30.1,29.98,30.07,46213.0,27.1295,27.2381,27.1295,27.211,46213.0
2016-06-28 14:40:00,30.07,30.12,30.05,30.11,72448.0,27.211,27.2562,27.1929,27.2472,72448.0
2016-06-28 14:50:00,30.1,30.28,30.1,30.23,102083.0,27.2381,27.401,27.2381,27.3558,102083.0
2016-06-28 15:00:00,30.23,30.24,30.17,30.18,44579.0,27.3558,27.3648,27.3015,27.3105,44579.0
2016-06-28 15:10:00,30.18,30.28,30.18,30.2,57402.0,27.3105,27.401,27.3105,27.3286,57402.0
2016-06-28 15:20:00,30.2,30.2,30.11,30.14,65798.0,27.3286,27.3286,27.2472,27.2743,65798.0
2016-06-28 15:30:00,30.15,30.21,30.12,30.19,79009.0,27.2834,27.3377,27.2562,27.3196,79009.0
2016-06-28 15:40:00,30.2,30.27,30.19,30.23,106922.0,27.3286,27.392,27.3196,27.3558,106922.0
2016-06-28 15:50:00,30.23,30.26,30.19,30.25,140452.0,27.3558,27.3829,27.3196,27.3739,140452.0
2016-06-29 09:30:00,30.59,30.74,30.4,30.48,182775.0,27.6815,27.8173,27.5096,27.582,182775.0
2016-06-29 09:40:00,30.49,30.6,30.4,30.58,73438.0,27.591,27.6906,27.5096,27.6725,73438.0
2016-06-29 09:50:00,30.59,30.69,30.55,30.55,46969.0,27.6815,27.772,27.6453,27.6453,46969.0
2016-06-29 10:00:00,30.55,30.56,30.46,30.48,98972.0,27.6453,27.6544,27.5639,27.582,98972.0
2016-06-29 10:10:00,30.49,30.55,30.45,30.48,47705.0,27.591,27.6453,27.5548,27.582,47705.0
2016-06-29 10:20:00,30.49,30.49,30.4,30.4,50783.0,27.591,27.591,27.5096,27.5096,50783.0
2016-06-29 10:30:00,30.4,30.47,30.32,30.32,55354.0,27.5096,27.5729,27.4372,27.4372,55354.0
2016-06-29 10:40:00,30.32,30.44,30.27,30.44,60001.0,27.4372,27.5458,27.392,27.5458,60001.0
2016-06-29 10:50:00,30.45,30.46,30.37,30.37,51393.0,27.5548,27.5639,27.4824,27.4824,51393.0
2016-06-29 11:00:00,30.36,30.57,30.36,30.54,48164.0,27.4734,27.6634,27.4734,27.6363,48164.0
2016-06-29 11:10:00,30.54,30.64,30.54,30.58,44378.0,27.6363,27.7268,27.6363,27.6725,44378.0
2016-06-29 11:20:00,30.59,30.64,30.57,30.63,143098.0,27.6815,27.7268,27.6634,27.7177,143098.0
2016-06-29 11:30:00,30.64,30.7,30.61,30.64,50768.0,27.7268,27.7811,27.6996,27.7268,50768.0
2016-06-29 11:40:00,30.64,30.66,30.61,30.65,51954.0,27.7268,27.7449,27.6996,27.7358,51954.0
2016-06-29 11:50:00,30.66,30.73,30.66,30.71,57372.0,27.7449,27.8082,27.7449,27.7901,57372.0
2016-06-29 12:00:00,30.71,30.77,30.67,30.76,57562.0,27.7901,27.8444,27.7539,27.8354,57562.0
2016-06-29 12:10:00,30.77,30.79,30.69,30.72,26838.0,27.8444,27.8625,27.772,27.7992,26838.0
2016-06-29 12:20:00,30.71,30.86,30.71,30.83,96417.0,27.7901,27.9259,27.7901,27.8987,96417.0
2016-06-29 12:30:00,30.83,30.83,30.75,30.78,35654.0,27.8987,27.8987,27.8263,27.8535,35654.0
2016-06-29 12:40:00,30.77,30.8,30.76,30.77,26368.0,27.8444,27.8716,27.8354,27.8444,26368.0
2016-06-29 12:50:00,30.77,30.8,30.74,30.79,31948.0,27.8444,27.8716,27.8173,27.8625,31948.0
2016-06-29 13:00:00,30.79,30.84,30.76,30.76,67490.0,27.8625,27.9078,27.8354,27.8354,67490.0
2016-06-29 13:10:00,30.76,30.87,30.75,30.84,62645.0,27.8354,27.9349,27.8263,27.9078,62645.0
2016-06-29 13:20:00,30.84,30.88,30.81,30.81,32678.0,27.9078,27.944,27.8806,27.8806,32678.0
2016-06-29 13:30:00,30.81,30.92,30.81,30.9,64289.0,27.8806,27.9801,27.8806,27.9621,64289.0
2016-06-29 13:40:00,30.9,30.96,30.9,30.93,64039.0,27.9621,28.0163,27.9621,27.9892,64039.0
2016-06-29 13:50:00,30.93,30.98,30.91,30.93,43137.0,27.9892,28.0344,27.9711,27.9892,43137.0
2016-06-29 14:00:00,30.92,30.99,30.91,30.98,49788.0,27.9801,28.0435,27.9711,28.0344,49788.0
2016-06-29 14:10:00,30.97,31.0,30.94,30.94,32470.0,28.0254,28.0525,27.9982,27.9982,32470.0
2016-06-29 14:20:00,30.95,31.02,30.95,31.01,73152.0,28.0073,28.0706,28.0073,28.0616,73152.0
2016-06-29 14:30:00,31.02,31.06,31.02,31.06,31870.0,28.0706,28.1068,28.0706,28.1068,31870.0
2016-06-29 14:40:00,31.05,31.07,31.01,31.01,77761.0,28.0978,28.1159,28.0616,28.0616,77761.0
2016-06-29 14:50:00,31.02,31.05,30.95,31.03,54324.0,28.0706,28.0978,28.0073,28.0797,54324.0
2016-06-29 15:00:00,31.04,31.11,31.04,31.09,57766.0,28.0887,28.1521,28.0887,28.134,57766.0
2016-06-29 15:10:00,31.1,31.14,31.09,31.12,49986.0,28.143,28.1792,28.134,28.1611,49986.0
2016-06-29 15:20:00,31.12,31.13,31.07,31.11,64848.0,28.1611,28.1702,28.1159,28.1521,64848.0
2016-06-29 15:30:00,31.11,31.12,31.02,31.02,103813.0,28.1521,28.1611,28.0706,28.0706,103813.0
2016-06-29 15:40:00,31.02,31.04,30.94,30.99,157064.0,28.0706,28.0887,27.9982,28.0435,157064.0
2016-06-29 15:50:00,30.99,30.99,30.94,30.98,241554.0,28.0435,28.0435,27.9982,28.0344,241554.0
2016-06-30 09:30:00,31.05,31.11,30.78,30.84,125377.0,28.0978,28.1521,27.8535,27.9078,125377.0
2016-06-30 09:40:00,30.84,30.97,30.79,30.87,112051.0,27.9078,28.0254,27.8625,27.9349,112051.0
2016-06-30 09:50:00,30.87,30.92,30.77,30.89,87018.0,27.9349,27.9801,27.8444,27.953,87018.0
2016-06-30 10:00:00,30.88,30.91,30.79,30.85,37320.0,27.944,27.9711,27.8625,27.9168,37320.0
2016-06-30 10:10:00,30.86,30.88,30.79,30.81,36399.0,27.9259,27.944,27.8625,27.8806,36399.0
2016-06-30 10:20:00,30.82,30.85,30.75,30.77,29695.0,27.8897,27.9168,27.8263,27.8444,29695.0
2016-06-30 10:30:00,30.79,30.88,30.79,30.86,31119.0,27.8625,27.944,27.8625,27.9259,31119.0
2016-06-30 10:40:00,30.86,30.99,30.83,30.98,29520.0,27.9259,28.0435,27.8987,28.0344,29520.0
2016-06-30 10:50:00,30.98,31.12,30.98,31.12,35585.0,28.0344,28.1611,28.0344,28.1611,35585.0
2016-06-30 11:00:00,31.12,31.14,31.05,31.07,37194.0,28.1611,28.1792,28.0978,28.1159,37194.0
2016-06-30 11:10:00,31.08,31.13,31.05,31.08,43078.0,28.1249,28.1702,28.0978,28.1249,43078.0
2016-06-30 11:20:00,31.07,31.13,31.04,31.11,24320.0,28.1159,28.1702,28.0887,28.1521,24320.0
2016-06-30 11:30:00,31.12,31.18,31.12,31.15,46785.0,28.1611,28.2154,28.1611,28.1883,46785.0
2016-06-30 11:40:00,31.15,31.16,31.1,31.15,29805.0,28.1883,28.1973,28.143,28.1883,29805.0
2016-06-30 11:50:00,31.16,31.16,31.09,31.12,23776.0,28.1973,28.1973,28.134,28.1611,23776.0
2016-06-30 12:00:00,31.12,31.19,31.09,31.12,39142.0,28.1611,28.2245,28.134,28.1611,39142.0
2016-06-30 12:10:00,31.13,31.23,31.12,31.23,34838.0,28.1702,28.2607,28.1611,28.2607,34838.0
2016-06-30 12:20:00,31.22,31.26,31.21,31.25,25516.0,28.2516,28.2878,28.2426,28.2788,25516.0
2016-06-30 12:30:00,31.25,31.28,31.23,31.25,23633.0,28.2788,28.3059,28.2607,28.2788,23633.0
2016-06-30 12:40:00,31.26,31.31,31.22,31.31,29077.0,28.2878,28.3331,28.2516,28.3331,29077.0
2016-06-30 12:50:00,31.32,31.36,31.3,31.34,35706.0,28.3421,28.3783,28.324,28.3602,35706.0
2016-06-30 13:00:00,31.35,31.36,31.31,31.34,38612.0,28.3693,28.3783,28.3331,28.3602,38612.0
2016-06-30 13:10:00,31.34,31.34,31.26,31.29,31005.0,28.3602,28.3602,28.2878,28.315,31005.0
2016-06-30 13:20:00,31.28,31.3,31.24,31.25,27453.0,28.3059,28.324,28.2697,28.2788,27453.0
2016-06-30 13:30:00,31.26,31.32,31.25,31.28,31239.0,28.2878,28.3421,28.2788,28.3059,31239.0
2016-06-30 13:40:00,31.28,31.33,31.27,31.33,25291.0,28.3059,28.3512,28.2969,28.3512,25291.0
2016-06-30 13:50:00,31.34,31.37,31.31,31.36,59271.0,28.3602,28.3874,28.3331,28.3783,59271.0
2016-06-30 14:00:00,31.36,31.43,31.35,31.41,59470.0,28.3783,28.4417,28.3693,28.4236,59470.0
2016-06-30 14:10:00,31.41,31.48,31.41,31.47,73509.0,28.4236,28.4869,28.4236,28.4779,73509.0
2016-06-30 14:20:00,31.47,31.53,31.4,31.42,46370.0,28.4779,28.5322,28.4145,28.4326,46370.0
2016-06-30 14:30:00,31.42,31.45,31.36,31.39,50268.0,28.4326,28.4598,28.3783,28.4055,50268.0
2016-06-30 14:40:00,31.39,31.47,31.39,31.46,95263.0,28.4055,28.4779,28.4055,28.4688,95263.0
2016-06-30 14:50:00,31.46,31.49,31.43,31.48,65987.0,28.4688,28.496,28.4417,28.4869,65987.0
2016-06-30 15:00:00,31.48,31.49,31.43,31.44,62147.0,28.4869,28.496,28.4417,28.4507,62147.0
2016-06-30 15:10:00,31.43,31.45,31.35,31.36,79473.0,28.4417,28.4598,28.3693,28.3783,79473.0
2016-06-30 15:20:00,31.36,31.4,31.32,31.38,83192.0,28.3783,28.4145,28.3421,28.3964,83192.0
2016-06-30 15:30:00,31.38,31.4,31.36,31.39,119862.0,28.3964,28.4145,28.3783,28.4055,119862.0
2016-06-30 15:40:00,31.38,31.43,31.36,31.39,245394.0,28.3964,28.4417,28.3783,28.4055,245394.0
2016-06-30 15:50:00,31.39,31.49,31.38,31.49,622375.0,28.4055,28.496,28.3964,28.496,622375.0
2016-07-01 09:30:00,31.48,31.78,31.45,31.77,70191.0,28.4869,28.7584,28.4598,28.7493,70191.0
2016-07-01 09:40:00,31.78,31.9,31.75,31.86,106826.0,28.7584,28.867,28.7312,28.8308,106826.0
2016-07-01 09:50:00,31.86,31.89,31.77,31.85,47592.0,28.8308,28.8579,28.7493,28.8217,47592.0
2016-07-01 10:00:00,31.84,31.91,31.79,31.8,71229.0,28.8127,28.876,28.7674,28.7765,71229.0
2016-07-01 10:10:00,31.81,31.87,31.76,31.86,37847.0,28.7855,28.8398,28.7403,28.8308,37847.0
2016-07-01 10:20:00,31.87,31.89,31.8,31.84,29260.0,28.8398,28.8579,28.7765,28.8127,29260.0
2016-07-01 10:30:00,31.84,31.87,31.8,31.85,30305.0,28.8127,28.8398,28.7765,28.8217,30305.0
2016-07-01 10:40:00,31.86,31.93,31.85,31.91,56260.0,28.8308,28.8941,28.8217,28.876,56260.0
2016-07-01 10:50:00,31.91,31.99,31.9,31.97,55913.0,28.876,28.9484,28.867,28.9303,55913.0
2016-07-01 11:00:00,31.96,31.96,31.87,31.9,117006.0,28.9213,28.9213,28.8398,28.867,117006.0
2016-07-01 11:10:00,31.89,31.96,31.84,31.91,128304.0,28.8579,28.9213,28.8127,28.876,128304.0
2016-07-01 11:20:00,31.92,31.96,31.88,31.92,79043.0,28.8851,28.9213,28.8489,28.8851,79043.0
2016-07-01 11:30:00,31.92,31.99,31.91,31.92,47787.0,28.8851,28.9484,28.876,28.8851,47787.0
2016-07-01 11:40:00,31.92,31.98,31.92,31.98,41218.0,28.8851,28.9394,28.8851,28.9394,41218.0
2016-07-01 11:50:00,31.98,31.99,31.92,31.94,40659.0,28.9394,28.9484,28.8851,28.9032,40659.0
2016-07-01 12:00:00,31.94,31.96,31.89,31.92,68494.0,28.9032,28.9213,28.8579,28.8851,68494.0
2016-07-01 12:10:00,31.92,31.96,31.9,31.95,34897.0,28.8851,28.9213,28.867,28.9122,34897.0
2016-07-01 12:20:00,31.94,31.94,31.85,31.88,98382.0,28.9032,28.9032,28.8217,28.8489,98382.0
2016-07-01 12:30:00,31.88,31.9,31.79,31.82,43842.0,28.8489,28.867,28.7674,28.7946,43842.0
2016-07-01 12:40:00,31.81,31.84,31.76,31.77,61084.0,28.7855,28.8127,28.7403,28.7493,61084.0
2016-07-01 12:50:00,31.77,31.8,31.71,31.76,95777.0,28.7493,28.7765,28.695,28.7403,95777.0
2016-07-01 13:00:00,31.75,31.82,31.75,31.8,38949.0,28.7312,28.7946,28.7312,28.7765,38949.0
2016-07-01 13:10:00,31.82,31.83,31.77,31.8,67118.0,28.7946,28.8036,28.7493,28.7765,67118.0
2016-07-01 13:20:00,31.8,31.81,31.7,31.7,77364.0,28.7765,28.7855,28.686,28.686,77364.0
2016-07-01 13:30:00,31.7,31.76,31.67,31.7,43545.0,28.686,28.7403,28.6588,28.686,43545.0
2016-07-01 13:40:00,31.7,31.79,31.69,31.78,44365.0,28.686,28.7674,28.6769,28.7584,44365.0
2016-07-01 13:50:00,31.79,31.82,31.77,31.82,32384.0,28.7674,28.7946,28.7493,28.7946,32384.0
2016-07-01 14:00:00,31.81,31.82,31.77,31.82,63200.0,28.7855,28.7946,28.7493,28.7946,63200.0
2016-07-01 14:10:00,31.82,31.83,31.74,31.78,33491.0,28.7946,28.8036,28.7222,28.7584,33491.0
2016-07-01 14:20:00,31.77,31.8,31.76,31.8,52128.0,28.7493,28.7765,28.7403,28.7765,52128.0
2016-07-01 14:30:00,31.79,31.81,31.75,31.78,40049.0,28.7674,28.7855,28.7312,28.7584,40049.0
2016-07-01 14:40:00,31.77,31.8,31.72,31.72,40967.0,28.7493,28.7765,28.7041,28.7041,40967.0
2016-07-01 14:50:00,31.73,31.74,31.69,31.73,37126.0,28.7131,28.7222,28.6769,28.7131,37126.0
2016-07-01 15:00:00,31.73,31.88,31.73,31.87,87593.0,28.7131,28.8489,28.7131,28.8398,87593.0
2016-07-01 15:10:00,31.86,31.9,31.86,31.87,52164.0,28.8308,28.867,28.8308,28.8398,52164.0
2016-07-01 15:20:00,31.87,31.87,31.81,31.82,74722.0,28.8398,28.8398,28.7855,28.7946,74722.0
2016-07-01 15:30:00,31.83,31.89,31.81,31.83,207543.0,28.8036,28.8579,28.7855,28.8036,207543.0
2016-07-01 15:40:00,31.82,31.86,31.81,31.84,116617.0,28.7946,28.8308,28.7855,28.8127,116617.0
2016-07-01 15:50:00,31.84,31.88,31.82,31.84,247525.0,28.8127,28.8489,28.7946,28.8127,247525.0
2016-07-05 09:30:00,31.65,31.86,31.57,31.62,60879.0,28.6407,28.8308,28.5683,28.6136,60879.0
2016-07-05 09:40:00,31.62,31.63,31.38,31.46,132952.0,28.6136,28.6226,28.3964,28.4688,132952.0
2016-07-05 09:50:00,31.46,31.53,31.34,31.45,98327.0,28.4688,28.5322,28.3602,28.4598,98327.0
2016-07-05 10:00:00,31.44,31.47,31.36,31.39,57802.0,28.4507,28.4779,28.3783,28.4055,57802.0
2016-07-05 10:10:00,31.39,31.49,31.35,31.48,94408.0,28.4055,28.496,28.3693,28.4869,94408.0
2016-07-05 10:20:00,31.48,31.54,31.43,31.5,49259.0,28.4869,28.5412,28.4417,28.505,49259.0
2016-07-05 10:30:00,31.49,31.58,31.47,31.56,58979.0,28.496,28.5774,28.4779,28.5593,58979.0
2016-07-05 10:40:00,31.56,31.57,31.36,31.36,44554.0,28.5593,28.5683,28.3783,28.3783,44554.0
2016-07-05 10:50:00,31.36,31.37,31.31,31.33,43298.0,28.3783,28.3874,28.3331,28.3512,43298.0
2016-07-05 11:00:00,31.34,31.38,31.29,31.36,190524.0,28.3602,28.3964,28.315,28.3783,190524.0
2016-07-05 11:10:00,31.35,31.47,31.27,31.46,70815.0,28.3693,28.4779,28.2969,28.4688,70815.0
2016-07-05 11:20:00,31.45,31.51,31.44,31.45,38980.0,28.4598,28.5141,28.4507,28.4598,38980.0
2016-07-05 11:30:00,31.45,31.49,31.42,31.46,37030.0,28.4598,28.496,28.4326,28.4688,37030.0
2016-07-05 11:40:00,31.45,31.45,31.38,31.39,31831.0,28.4598,28.4598,28.3964,28.4055,31831.0
2016-07-05 11:50:00,31.39,31.42,31.36,31.38,40169.0,28.4055,28.4326,28.3783,28.3964,40169.0
2016-07-05 12:00:00,31.38,31.42,31.36,31.37,35962.0,28.3964,28.4326,28.3783,28.3874,35962.0
2016-07-05 12:10:00,31.37,31.42,31.37,31.42,27936.0,28.3874,28.4326,28.3874,28.4326,27936.0
2016-07-05 12:20:00,31.42,31.53,31.41,31.53,34561.0,28.4326,28.5322,28.4236,28.5322,34561.0
2016-07-05 12:30:00,31.52,31.54,31.46,31.49,28226.0,28.5231,28.5412,28.4688,28.496,28226.0
2016-07-05 12:40:00,31.49,31.5,31.42,31.46,29972.0,28.496,28.505,28.4326,28.4688,29972.0
2016-07-05 12:50:00,31.45,31.46,31.41,31.44,35163.0,28.4598,28.4688,28.4236,28.4507,35163.0
2016-07-05 13:00:00,31.44,31.51,31.43,31.48,38452.0,28.4507,28.5141,28.4417,28.4869,38452.0
2016-07-05 13:10:00,31.47,31.5,31.44,31.47,48690.0,28.4779,28.505,28.4507,28.4779,48690.0
2016-07-05 13:20:00,31.47,31.49,31.46,31.47,25368.0,28.4779,28.496,28.4688,28.4779,25368.0
2016-07-05 13:30:00,31.46,31.49,31.45,31.48,46186.0,28.4688,28.496,28.4598,28.4869,46186.0
2016-07-05 13:40:00,31.47,31.51,31.44,31.51,47062.0,28.4779,28.5141,28.4507,28.5141,47062.0
2016-07-05 13:50:00,31.51,31.55,31.5,31.55,42241.0,28.5141,28.5502,28.505,28.5502,42241.0
2016-07-05 14:00:00,31.54,31.59,31.53,31.56,55187.0,28.5412,28.5864,28.5322,28.5593,55187.0
2016-07-05 14:10:00,31.55,31.69,31.55,31.66,56398.0,28.5502,28.6769,28.5502,28.6498,56398.0
2016-07-05 14:20:00,31.66,31.69,31.62,31.64,40245.0,28.6498,28.6769,28.6136,28.6317,40245.0
2016-07-05 14:30:00,31.64,31.7,31.63,31.66,50147.0,28.6317,28.686,28.6226,28.6498,50147.0
2016-07-05 14:40:00,31.65,31.69,31.61,31.63,39651.0,28.6407,28.6769,28.6045,28.6226,39651.0
2016-07-05 14:50:00,31.63,31.69,31.6,31.69,30205.0,28.6226,28.6769,28.5955,28.6769,30205.0
2016-07-05 15:00:00,31.68,31.71,31.66,31.69,53872.0,28.6679,28.695,28.6498,28.6769,53872.0
2016-07-05 15:10:00,31.69,31.74,31.68,31.73,61400.0,28.6769,28.7222,28.6679,28.7131,61400.0
2016-07-05 15:20:00,31.73,31.75,31.7,31.72,64484.0,28.7131,28.7312,28.686,28.7041,64484.0
2016-07-05 15:30:00,31.72,31.84,31.69,31.83,99013.0,28.7041,28.8127,28.6769,28.8036,99013.0
2016-07-05 15:40:00,31.83,31.86,31.8,31.81,167909.0,28.8036,28.8308,28.7765,28.7855,167909.0
2016-07-05 15:50:00,31.8,31.8,31.76,31.77,305314.0,28.7765,28.7765,28.7403,28.7493,305314.0
2016-07-06 09:30:00,31.51,31.7,31.48,31.59,95682.0,28.5141,28.686,28.4869,28.5864,95682.0
2016-07-06 09:40:00,31.59,31.66,31.53,31.6,103333.0,28.5864,28.6498,28.5322,28.5955,103333.0
2016-07-06 09:50:00,31.6,31.93,31.6,31.93,125133.0,28.5955,28.8941,28.5955,28.8941,125133.0
2016-07-06 10:00:00,31.93,32.03,31.92,32.01,240935.0,28.8941,28.9846,28.8851,28.9665,240935.0
2016-07-06 10:10:00,32.02,32.14,31.95,32.05,215244.0,28.9756,29.0842,28.9122,29.0027,215244.0
2016-07-06 10:20:00,32.06,32.11,31.97,31.99,197383.0,29.0118,29.057,28.9303,28.9484,197383.0
2016-07-06 10:30:00,32.0,32.14,31.98,32.13,123720.0,28.9575,29.0842,28.9394,29.0751,123720.0
2016-07-06 10:40:00,32.13,32.23,32.11,32.22,77975.0,29.0751,29.1656,29.057,29.1565,77975.0
2016-07-06 10:50:00,32.23,32.28,32.13,32.15,169793.0,29.1656,29.2108,29.0751,29.0932,169793.0
2016-07-06 11:00:00,32.16,32.28,32.16,32.27,152728.0,29.1023,29.2108,29.1023,29.2018,152728.0
2016-07-06 11:10:00,32.27,32.45,32.27,32.44,197051.0,29.2018,29.3647,29.2018,29.3556,197051.0
2016-07-06 11:20:00,32.44,32.47,32.36,32.4,145678.0,29.3556,29.3828,29.2832,29.3194,145678.0
2016-07-06 11:30:00,32.41,32.43,32.33,32.35,191718.0,29.3285,29.3466,29.2561,29.2742,191718.0
2016-07-06 11:40:00,32.36,32.44,32.34,32.42,138220.0,29.2832,29.3556,29.2651,29.3375,138220.0
2016-07-06 11:50:00,32.42,32.54,32.37,32.47,95245.0,29.3375,29.4461,29.2923,29.3828,95245.0
2016-07-06 12:00:00,32.47,32.63,32.45,32.57,106140.0,29.3828,29.5276,29.3647,29.4733,106140.0
2016-07-06 12:10:00,32.57,32.59,32.52,32.53,114798.0,29.4733,29.4914,29.428,29.4371,114798.0
2016-07-06 12:20:00,32.53,32.59,32.53,32.55,76396.0,29.4371,29.4914,29.4371,29.4552,76396.0
2016-07-06 12:30:00,32.55,32.6,32.5,32.53,132806.0,29.4552,29.5004,29.4099,29.4371,132806.0
2016-07-06 12:40:00,32.52,32.62,32.48,32.49,116721.0,29.428,29.5185,29.3918,29.4009,116721.0
2016-07-06 12:50:00,32.5,32.51,32.45,32.49,52703.0,29.4099,29.419,29.3647,29.4009,52703.0
2016-07-06 13:00:00,32.5,32.63,32.5,32.55,151841.0,29.4099,29.5276,29.4099,29.4552,151841.0
2016-07-06 13:10:00,32.55,32.57,32.47,32.56,100340.0,29.4552,29.4733,29.3828,29.4642,100340.0
2016-07-06 13:20:00,32.55,32.57,32.47,32.53,84523.0,29.4552,29.4733,29.3828,29.4371,84523.0
2016-07-06 13:30:00,32.53,32.56,32.43,32.44,60446.0,29.4371,29.4642,29.3466,29.3556,60446.0
2016-07-06 13:40:00,32.45,32.5,32.38,32.38,65974.0,29.3647,29.4099,29.3013,29.3013,65974.0
2016-07-06 13:50:00,32.38,32.46,32.37,32.37,104311.0,29.3013,29.3737,29.2923,29.2923,104311.0
2016-07-06 14:00:00,32.37,32.48,32.32,32.43,82370.0,29.2923,29.3918,29.247,29.3466,82370.0
2016-07-06 14:10:00,32.44,32.53,32.4,32.53,104094.0,29.3556,29.4371,29.3194,29.4371,104094.0
2016-07-06 14:20:00,32.55,32.55,32.4,32.41,90214.0,29.4552,29.4552,29.3194,29.3285,90214.0
2016-07-06 14:30:00,32.41,32.55,32.4,32.52,86579.0,29.3285,29.4552,29.3194,29.428,86579.0
2016-07-06 14:40:00,32.52,32.54,32.47,32.48,82129.0,29.428,29.4461,29.3828,29.3918,82129.0
2016-07-06 14:50:00,32.48,32.61,32.48,32.57,84700.0,29.3918,29.5095,29.3918,29.4733,84700.0
2016-07-06 15:00:00,32.57,32.59,32.53,32.58,86757.0,29.4733,29.4914,29.4371,29.4823,86757.0
2016-07-06 15:10:00,32.58,32.65,32.56,32.62,129166.0,29.4823,29.5457,29.4642,29.5185,129166.0
2016-07-06 15:20:00,32.63,32.64,32.56,32.64,172378.0,29.5276,29.5366,29.4642,29.5366,172378.0
2016-07-06 15:30:00,32.64,32.66,32.6,32.64,140603.0,29.5366,29.5547,29.5004,29.5366,140603.0
2016-07-06 15:40:00,32.64,32.69,32.6,32.6,265089.0,29.5366,29.5819,29.5004,29.5004,265089.0
2016-07-06 15:50:00,32.6,32.72,32.59,32.71,691566.0,29.5004,29.609,29.4914,29.6,691566.0
2016-07-07 09:30:00,32.9,33.09,32.86,32.95,256373.0,29.7719,29.9438,29.7357,29.8171,256373.0
2016-07-07 09:40:00,32.93,33.08,32.93,33.07,134551.0,29.799,29.9348,29.799,29.9257,134551.0
2016-07-07 09:50:00,33.08,33.16,33.07,33.14,167878.0,29.9348,30.0072,29.9257,29.9891,167878.0
2016-07-07 10:00:00,33.14,33.14,33.03,33.04,133506.0,29.9891,29.9891,29.8895,29.8986,133506.0
2016-07-07 10:10:00,33.04,33.13,33.01,33.13,122944.0,29.8986,29.98,29.8714,29.98,122944.0
2016-07-07 10:20:00,33.13,33.23,33.12,33.16,169224.0,29.98,30.0705,29.971,30.0072,169224.0
2016-07-07 10:30:00,33.15,33.2,33.15,33.19,103672.0,29.9981,30.0434,29.9981,30.0343,103672.0
2016-07-07 10:40:00,33.19,33.25,33.18,33.21,150185.0,30.0343,30.0886,30.0253,30.0524,150185.0
2016-07-07 10:50:00,33.22,33.23,33.03,33.04,95413.0,30.0615,30.0705,29.8895,29.8986,95413.0
2016-07-07 11:00:00,33.03,33.03,32.93,32.98,122741.0,29.8895,29.8895,29.799,29.8443,122741.0
2016-07-07 11:10:00,32.98,33.04,32.93,32.95,123730.0,29.8443,29.8986,29.799,29.8171,123730.0
2016-07-07 11:20:00,32.95,32.98,32.85,32.91,93190.0,29.8171,29.8443,29.7266,29.7809,93190.0
2016-07-07 11:30:00,32.91,33.0,32.9,32.96,87618.0,29.7809,29.8624,29.7719,29.8262,87618.0
2016-07-07 11:40:00,32.95,32.96,32.8,32.83,81638.0,29.8171,29.8262,29.6814,29.7085,81638.0
2016-07-07 11:50:00,32.84,32.9,32.81,32.85,61896.0,29.7176,29.7719,29.6905,29.7266,61896.0
2016-07-07 12:00:00,32.85,32.89,32.79,32.8,87182.0,29.7266,29.7628,29.6724,29.6814,87182.0
2016-07-07 12:10:00,32.8,32.87,32.79,32.84,134304.0,29.6814,29.7447,29.6724,29.7176,134304.0
2016-07-07 12:20:00,32.84,32.88,32.71,32.75,246486.0,29.7176,29.7538,29.6,29.6362,246486.0
2016-07-07 12:30:00,32.74,32.83,32.74,32.83,87933.0,29.6271,29.7085,29.6271,29.7085,87933.0
2016-07-07 12:40:00,32.83,32.83,32.72,32.72,80160.0,29.7085,29.7085,29.609,29.609,80160.0
2016-07-07 12:50:00,32.72,32.72,32.62,32.65,97159.0,29.609,29.609,29.5185,29.5457,97159.0
2016-07-07 13:00:00,32.65,32.69,32.6,32.68,56956.0,29.5457,29.5819,29.5004,29.5728,56956.0
2016-07-07 13:10:00,32.67,32.73,32.65,32.72,40094.0,29.5638,29.6181,29.5457,29.609,40094.0
2016-07-07 13:20:00,32.72,32.75,32.68,32.68,51693.0,29.609,29.6362,29.5728,29.5728,51693.0
2016-07-07 13:30:00,32.69,32.78,32.69,32.76,52964.0,29.5819,29.6633,29.5819,29.6452,52964.0
2016-07-07 13:40:00,32.76,32.77,32.66,32.68,71360.0,29.6452,29.6543,29.5547,29.5728,71360.0
2016-07-07 13:50:00,32.69,32.76,32.67,32.72,49774.0,29.5819,29.6452,29.5638,29.609,49774.0
2016-07-07 14:00:00,32.71,32.82,32.68,32.69,75484.0,29.6,29.6995,29.5728,29.5819,75484.0
2016-07-07 14:10:00,32.68,32.72,32.62,32.69,74312.0,29.5728,29.609,29.5185,29.5819,74312.0
2016-07-07 14:20:00,32.7,32.75,32.67,32.73,61742.0,29.5909,29.6362,29.5638,29.6181,61742.0
2016-07-07 14:30:00,32.74,32.76,32.67,32.73,77368.0,29.6271,29.6452,29.5638,29.6181,77368.0
2016-07-07 14:40:00,32.72,32.73,32.67,32.7,64385.0,29.609,29.6181,29.5638,29.5909,64385.0
2016-07-07 14:50:00,32.71,32.72,32.64,32.67,85095.0,29.6,29.609,29.5366,29.5638,85095.0
2016-07-07 15:00:00,32.66,32.77,32.63,32.76,102298.0,29.5547,29.6543,29.5276,29.6452,102298.0
2016-07-07 15:10:00,32.76,32.81,32.75,32.76,96452.0,29.6452,29.6905,29.6362,29.6452,96452.0
2016-07-07 15:20:00,32.76,32.77,32.72,32.73,96462.0,29.6452,29.6543,29.609,29.6181,96462.0
2016-07-07 15:30:00,32.73,32.8,32.72,32.8,127072.0,29.6181,29.6814,29.609,29.6814,127072.0
2016-07-07 15:40:00,32.8,32.86,32.8,32.84,211034.0,29.6814,29.7357,29.6814,29.7176,211034.0
2016-07-07 15:50:00,32.84,32.86,32.78,32.85,460629.0,29.7176,29.7357,29.6633,29.7266,460629.0
2016-07-08 09:30:00,33.18,33.36,33.11,33.26,146995.0,30.0253,30.1882,29.9619,30.0977,146995.0
2016-07-08 09:40:00,33.25,33.26,33.15,33.25,117337.0,30.0886,30.0977,29.9981,30.0886,117337.0
2016-07-08 09:50:00,33.25,33.32,33.19,33.29,62688.0,30.0886,30.152,30.0343,30.1248,62688.0
2016-07-08 10:00:00,33.3,33.38,33.27,33.35,85553.0,30.1339,30.2063,30.1067,30.1791,85553.0
2016-07-08 10:10:00,33.35,33.47,33.34,33.4,53729.0,30.1791,30.2877,30.1701,30.2244,53729.0
2016-07-08 10:20:00,33.39,33.53,33.3,33.5,85688.0,30.2153,30.342,30.1339,30.3148,85688.0
2016-07-08 10:30:00,33.5,33.63,33.5,33.55,65328.0,30.3148,30.4325,30.3148,30.3601,65328.0
2016-07-08 10:40:00,33.55,33.62,33.53,33.6,85652.0,30.3601,30.4234,30.342,30.4053,85652.0
2016-07-08 10:50:00,33.6,33.61,33.52,33.59,81306.0,30.4053,30.4144,30.3329,30.3963,81306.0
2016-07-08 11:00:00,33.6,33.62,33.58,33.58,49614.0,30.4053,30.4234,30.3872,30.3872,49614.0
2016-07-08 11:10:00,33.59,33.82,33.58,33.81,74487.0,30.3963,30.6044,30.3872,30.5954,74487.0
2016-07-08 11:20:00,33.81,33.87,33.76,33.78,113222.0,30.5954,30.6497,30.5501,30.5682,113222.0
2016-07-08 11:30:00,33.77,33.81,33.75,33.81,53680.0,30.5592,30.5954,30.5411,30.5954,53680.0
2016-07-08 11:40:00,33.81,33.83,33.78,33.79,68878.0,30.5954,30.6135,30.5682,30.5773,68878.0
2016-07-08 11:50:00,33.79,33.79,33.7,33.73,91215.0,30.5773,30.5773,30.4958,30.523,91215.0
2016-07-08 12:00:00,33.72,33.75,33.68,33.71,83889.0,30.5139,30.5411,30.4777,30.5049,83889.0
2016-07-08 12:10:00,33.71,33.77,33.7,33.74,32354.0,30.5049,30.5592,30.4958,30.532,32354.0
2016-07-08 12:20:00,33.74,33.76,33.7,33.72,49620.0,30.532,30.5501,30.4958,30.5139,49620.0
2016-07-08 12:30:00,33.73,33.75,33.71,33.73,56350.0,30.523,30.5411,30.5049,30.523,56350.0
2016-07-08 12:40:00,33.72,33.75,33.71,33.72,83952.0,30.5139,30.5411,30.5049,30.5139,83952.0
2016-07-08 12:50:00,33.72,33.78,33.72,33.73,49164.0,30.5139,30.5682,30.5139,30.523,49164.0
2016-07-08 13:00:00,33.74,33.8,33.73,33.77,41255.0,30.532,30.5863,30.523,30.5592,41255.0
2016-07-08 13:10:00,33.77,33.8,33.74,33.76,38517.0,30.5592,30.5863,30.532,30.5501,38517.0
2016-07-08 13:20:00,33.76,33.79,33.74,33.75,62032.0,30.5501,30.5773,30.532,30.5411,62032.0
2016-07-08 13:30:00,33.76,33.76,33.73,33.75,81682.0,30.5501,30.5501,30.523,30.5411,81682.0
2016-07-08 13:40:00,33.75,33.81,33.74,33.81,113391.0,30.5411,30.5954,30.532,30.5954,113391.0
2016-07-08 13:50:00,33.81,33.83,33.78,33.83,48256.0,30.5954,30.6135,30.5682,30.6135,48256.0
2016-07-08 14:00:00,33.82,33.86,33.78,33.86,77410.0,30.6044,30.6406,30.5682,30.6406,77410.0
2016-07-08 14:10:00,33.87,33.89,33.79,33.88,176723.0,30.6497,30.6678,30.5773,30.6587,176723.0
2016-07-08 14:20:00,33.88,33.94,33.87,33.93,129671.0,30.6587,30.713,30.6497,30.704,129671.0
2016-07-08 14:30:00,33.94,33.98,33.89,33.9,100901.0,30.713,30.7492,30.6678,30.6768,100901.0
2016-07-08 14:40:00,33.91,33.94,33.88,33.92,78697.0,30.6859,30.713,30.6587,30.6949,78697.0
2016-07-08 14:50:00,33.91,33.92,33.85,33.86,68301.0,30.6859,30.6949,30.6316,30.6406,68301.0
2016-07-08 15:00:00,33.86,33.89,33.81,33.89,119896.0,30.6406,30.6678,30.5954,30.6678,119896.0
2016-07-08 15:10:00,33.88,33.89,33.84,33.87,97006.0,30.6587,30.6678,30.6225,30.6497,97006.0
2016-07-08 15:20:00,33.86,33.96,33.86,33.94,112731.0,30.6406,30.7311,30.6406,30.713,112731.0
2016-07-08 15:30:00,33.95,33.96,33.89,33.94,134242.0,30.7221,30.7311,30.6678,30.713,134242.0
2016-07-08 15:40:00,33.93,33.94,33.85,33.86,165994.0,30.704,30.713,30.6316,30.6406,165994.0
2016-07-08 15:50:00,33.86,33.88,33.82,33.84,491426.0,30.6406,30.6587,30.6044,30.6225,491426.0
2016-07-11 09:30:00,33.95,34.25,33.95,34.14,202553.0,30.7221,30.9935,30.7221,30.894,202553.0
2016-07-11 09:40:00,34.13,34.26,34.02,34.04,158334.0,30.8849,31.0026,30.7854,30.8035,158334.0
2016-07-11 09:50:00,34.03,34.18,33.98,34.02,67146.0,30.7945,30.9302,30.7492,30.7854,67146.0
2016-07-11 10:00:00,34.03,34.08,34.0,34.06,68650.0,30.7945,30.8397,30.7673,30.8216,68650.0
2016-07-11 10:10:00,34.06,34.06,33.95,34.02,48682.0,30.8216,30.8216,30.7221,30.7854,48682.0
2016-07-11 10:20:00,34.01,34.05,33.91,33.91,53892.0,30.7764,30.8126,30.6859,30.6859,53892.0
2016-07-11 10:30:00,33.92,34.02,33.92,34.01,36571.0,30.6949,30.7854,30.6949,30.7764,36571.0
2016-07-11 10:40:00,34.0,34.03,33.93,34.03,47639.0,30.7673,30.7945,30.704,30.7945,47639.0
2016-07-11 10:50:00,34.03,34.05,33.94,34.02,88596.0,30.7945,30.8126,30.713,30.7854,88596.0
2016-07-11 11:00:00,34.02,34.07,34.01,34.03,84330.0,30.7854,30.8307,30.7764,30.7945,84330.0
2016-07-11 11:10:00,34.04,34.06,33.98,33.98,195472.0,30.8035,30.8216,30.7492,30.7492,195472.0
2016-07-11 11:20:00,33.98,33.99,33.93,33.94,51539.0,30.7492,30.7583,30.704,30.713,51539.0
2016-07-11 11:30:00,33.94,33.95,33.88,33.88,120229.0,30.713,30.7221,30.6587,30.6587,120229.0
2016-07-11 11:40:00,33.89,33.93,33.85,33.93,59445.0,30.6678,30.704,30.6316,30.704,59445.0
2016-07-11 11:50:00,33.93,33.93,33.87,33.89,37670.0,30.704,30.704,30.6497,30.6678,37670.0
2016-07-11 12:00:00,33.9,33.93,33.89,33.92,29962.0,30.6768,30.704,30.6678,30.6949,29962.0
2016-07-11 12:10:00,33.91,33.93,33.89,33.89,52681.0,30.6859,30.704,30.6678,30.6678,52681.0
2016-07-11 12:20:00,33.89,33.89,33.86,33.87,60400.0,30.6678,30.6678,30.6406,30.6497,60400.0
2016-07-11 12:30:00,33.87,33.89,33.81,33.88,80524.0,30.6497,30.6678,30.5954,30.6587,80524.0
2016-07-11 12:40:00,33.88,33.88,33.84,33.84,55398.0,30.6587,30.6587,30.6225,30.6225,55398.0
2016-07-11 12:50:00,33.84,33.89,33.82,33.89,76877.0,30.6225,30.6678,30.6044,30.6678,76877.0
2016-07-11 13:00:00,33.9,33.97,33.89,33.94,46972.0,30.6768,30.7402,30.6678,30.713,46972.0
2016-07-11 13:10:00,33.93,33.94,33.88,33.91,38137.0,30.704,30.713,30.6587,30.6859,38137.0
2016-07-11 13:20:00,33.91,33.93,33.88,33.91,38969.0,30.6859,30.704,30.6587,30.6859,38969.0
2016-07-11 13:30:00,33.92,33.93,33.87,33.92,37270.0,30.6949,30.704,30.6497,30.6949,37270.0
2016-07-11 13:40:00,33.91,33.93,33.87,33.9,73492.0,30.6859,30.704,30.6497,30.6768,73492.0
2016-07-11 13:50:00,33.9,33.94,33.87,33.88,28758.0,30.6768,30.713,30.6497,30.6587,28758.0
2016-07-11 14:00:00,33.88,33.92,33.87,33.92,41089.0,30.6587,30.6949,30.6497,30.6949,41089.0
2016-07-11 14:10:00,33.92,33.99,33.9,33.97,123478.0,30.6949,30.7583,30.6768,30.7402,123478.0
2016-07-11 14:20:00,33.98,33.99,33.94,33.95,62964.0,30.7492,30.7583,30.713,30.7221,62964.0
2016-07-11 14:30:00,33.95,33.98,33.92,33.96,105262.0,30.7221,30.7492,30.6949,30.7311,105262.0
2016-07-11 14:40:00,33.95,33.98,33.89,33.92,47133.0,30.7221,30.7492,30.6678,30.6949,47133.0
2016-07-11 14:50:00,33.91,33.95,33.9,33.92,41287.0,30.6859,30.7221,30.6768,30.6949,41287.0
2016-07-11 15:00:00,33.93,33.97,33.93,33.97,37741.0,30.704,30.7402,30.704,30.7402,37741.0
2016-07-11 15:10:00,33.97,34.01,33.97,33.98,59339.0,30.7402,30.7764,30.7402,30.7492,59339.0
2016-07-11 15:20:00,33.99,34.01,33.93,33.93,76602.0,30.7583,30.7764,30.704,30.704,76602.0
2016-07-11 15:30:00,33.93,33.96,33.89,33.94,74744.0,30.704,30.7311,30.6678,30.713,74744.0
2016-07-11 15:40:00,33.94,33.95,33.86,33.88,115657.0,30.713,30.7221,30.6406,30.6587,115657.0
2016-07-11 15:50:00,33.88,33.89,33.85,33.87,343105.0,30.6587,30.6678,30.6316,30.6497,343105.0
2016-07-12 09:30:00,34.15,34.2,33.87,33.98,169071.0,30.903,30.9483,30.6497,30.7492,169071.0
2016-07-12 09:40:00,33.98,34.1,33.97,33.99,190590.0,30.7492,30.8578,30.7402,30.7583,190590.0
2016-07-12 09:50:00,33.99,34.15,33.95,33.95,153406.0,30.7583,30.903,30.7221,30.7221,153406.0
2016-07-12 10:00:00,33.95,33.99,33.72,33.72,174579.0,30.7221,30.7583,30.5139,30.5139,174579.0
2016-07-12 10:10:00,33.73,33.89,33.73,33.79,146624.0,30.523,30.6678,30.523,30.5773,146624.0
2016-07-12 10:20:00,33.79,33.84,33.77,33.8,117057.0,30.5773,30.6225,30.5592,30.5863,117057.0
2016-07-12 10:30:00,33.8,33.86,33.8,33.81,48250.0,30.5863,30.6406,30.5863,30.5954,48250.0
2016-07-12 10:40:00,33.82,33.9,33.82,33.85,57636.0,30.6044,30.6768,30.6044,30.6316,57636.0
2016-07-12 10:50:00,33.85,33.89,33.82,33.86,50062.0,30.6316,30.6678,30.6044,30.6406,50062.0
2016-07-12 11:00:00,33.85,33.87,33.84,33.87,81673.0,30.6316,30.6497,30.6225,30.6497,81673.0
2016-07-12 11:10:00,33.87,33.94,33.87,33.9,42565.0,30.6497,30.713,30.6497,30.6768,42565.0
2016-07-12 11:20:00,33.89,33.97,33.88,33.97,99886.0,30.6678,30.7402,30.6587,30.7402,99886.0
2016-07-12 11:30:00,33.97,34.06,33.96,34.04,53964.0,30.7402,30.8216,30.7311,30.8035,53964.0
2016-07-12 11:40:00,34.03,34.03,33.97,33.97,101824.0,30.7945,30.7945,30.7402,30.7402,101824.0
2016-07-12 11:50:00,33.96,33.99,33.93,33.97,85533.0,30.7311,30.7583,30.704,30.7402,85533.0
2016-07-12 12:00:00,33.96,34.01,33.95,34.01,58840.0,30.7311,30.7764,30.7221,30.7764,58840.0
2016-07-12 12:10:00,34.01,34.07,34.01,34.05,72042.0,30.7764,30.8307,30.7764,30.8126,72042.0
2016-07-12 12:20:00,34.05,34.05,34.01,34.04,72171.0,30.8126,30.8126,30.7764,30.8035,72171.0
2016-07-12 12:30:00,34.04,34.11,34.03,34.05,56822.0,30.8035,30.8668,30.7945,30.8126,56822.0
2016-07-12 12:40:00,34.05,34.09,33.98,33.99,57921.0,30.8126,30.8487,30.7492,30.7583,57921.0
2016-07-12 12:50:00,33.99,34.02,33.95,34.02,71321.0,30.7583,30.7854,30.7221,30.7854,71321.0
2016-07-12 13:00:00,34.02,34.05,33.98,33.98,70832.0,30.7854,30.8126,30.7492,30.7492,70832.0
2016-07-12 13:10:00,33.98,34.02,33.97,34.02,61609.0,30.7492,30.7854,30.7402,30.7854,61609.0
2016-07-12 13:20:00,34.02,34.02,33.97,34.0,36332.0,30.7854,30.7854,30.7402,30.7673,36332.0
2016-07-12 13:30:00,34.0,34.03,33.99,34.01,48004.0,30.7673,30.7945,30.7583,30.7764,48004.0
2016-07-12 13:40:00,34.02,34.02,33.95,33.96,66799.0,30.7854,30.7854,30.7221,30.7311,66799.0
2016-07-12 13:50:00,33.97,33.99,33.91,33.92,62470.0,30.7402,30.7583,30.6859,30.6949,62470.0
2016-07-12 14:00:00,33.93,33.98,33.93,33.97,34865.0,30.704,30.7492,30.704,30.7402,34865.0
2016-07-12 14:10:00,33.97,34.0,33.96,33.99,34341.0,30.7402,30.7673,30.7311,30.7583,34341.0
2016-07-12 14:20:00,33.98,34.0,33.95,33.98,93823.0,30.7492,30.7673,30.7221,30.7492,93823.0
2016-07-12 14:30:00,33.98,34.01,33.97,33.98,127355.0,30.7492,30.7764,30.7402,30.7492,127355.0
2016-07-12 14:40:00,33.99,34.03,33.94,33.95,64682.0,30.7583,30.7945,30.713,30.7221,64682.0
2016-07-12 14:50:00,33.96,34.01,33.94,33.97,64869.0,30.7311,30.7764,30.713,30.7402,64869.0
2016-07-12 15:00:00,33.98,33.99,33.9,33.91,71788.0,30.7492,30.7583,30.6768,30.6859,71788.0
2016-07-12 15:10:00,33.91,33.92,33.86,33.87,98789.0,30.6859,30.6949,30.6406,30.6497,98789.0
2016-07-12 15:20:00,33.87,33.87,33.83,33.84,165737.0,30.6497,30.6497,30.6135,30.6225,165737.0
2016-07-12 15:30:00,33.84,33.86,33.82,33.84,130406.0,30.6225,30.6406,30.6044,30.6225,130406.0
2016-07-12 15:40:00,33.84,33.85,33.79,33.8,178242.0,30.6225,30.6316,30.5773,30.5863,178242.0
2016-07-12 15:50:00,33.8,33.84,33.76,33.83,364670.0,30.5863,30.6225,30.5501,30.6135,364670.0
2016-07-13 09:30:00,33.91,34.08,33.82,33.89,91172.0,30.6859,30.8397,30.6044,30.6678,91172.0
2016-07-13 09:40:00,33.89,33.91,33.73,33.78,76047.0,30.6678,30.6859,30.523,30.5682,76047.0
2016-07-13 09:50:00,33.79,33.86,33.74,33.86,81772.0,30.5773,30.6406,30.532,30.6406,81772.0
2016-07-13 10:00:00,33.85,33.99,33.83,33.98,53594.0,30.6316,30.7583,30.6135,30.7492,53594.0
2016-07-13 10:10:00,33.97,34.04,33.88,33.89,80666.0,30.7402,30.8035,30.6587,30.6678,80666.0
2016-07-13 10:20:00,33.9,33.91,33.8,33.82,61823.0,30.6768,30.6859,30.5863,30.6044,61823.0
2016-07-13 10:30:00,33.81,33.92,33.78,33.91,60677.0,30.5954,30.6949,30.5682,30.6859,60677.0
2016-07-13 10:40:00,33.91,33.99,33.9,33.92,61442.0,30.6859,30.7583,30.6768,30.6949,61442.0
2016-07-13 10:50:00,33.92,33.97,33.92,33.96,43356.0,30.6949,30.7402,30.6949,30.7311,43356.0
2016-07-13 11:00:00,33.95,33.97,33.88,33.91,69788.0,30.7221,30.7402,30.6587,30.6859,69788.0
2016-07-13 11:10:00,33.91,33.97,33.84,33.84,41319.0,30.6859,30.7402,30.6225,30.6225,41319.0
2016-07-13 11:20:00,33.85,33.87,33.74,33.74,54149.0,30.6316,30.6497,30.532,30.532,54149.0
2016-07-13 11:30:00,33.75,33.8,33.73,33.76,40940.0,30.5411,30.5863,30.523,30.5501,40940.0
2016-07-13 11:40:00,33.76,33.81,33.76,33.77,30453.0,30.5501,30.5954,30.5501,30.5592,30453.0
2016-07-13 11:50:00,33.77,33.88,33.75,33.86,42367.0,30.5592,30.6587,30.5411,30.6406,42367.0
2016-07-13 12:00:00,33.86,33.9,33.85,33.85,29808.0,30.6406,30.6768,30.6316,30.6316,29808.0
2016-07-13 12:10:00,33.85,33.86,33.81,33.82,36691.0,30.6316,30.6406,30.5954,30.6044,36691.0
2016-07-13 12:20:00,33.83,33.83,33.77,33.77,52519.0,30.6135,30.6135,30.5592,30.5592,52519.0
2016-07-13 12:30:00,33.77,33.78,33.71,33.74,58236.0,30.5592,30.5682,30.5049,30.532,58236.0
2016-07-13 12:40:00,33.74,33.83,33.73,33.83,37209.0,30.532,30.6135,30.523,30.6135,37209.0
2016-07-13 12:50:00,33.82,33.89,33.82,33.89,22136.0,30.6044,30.6678,30.6044,30.6678,22136.0
2016-07-13 13:00:00,33.88,33.93,33.86,33.92,35930.0,30.6587,30.704,30.6406,30.6949,35930.0
2016-07-13 13:10:00,33.93,33.99,33.9,33.94,90435.0,30.704,30.7583,30.6768,30.713,90435.0
2016-07-13 13:20:00,33.94,33.95,33.9,33.91,33041.0,30.713,30.7221,30.6768,30.6859,33041.0
2016-07-13 13:30:00,33.9,33.92,33.86,33.9,66336.0,30.6768,30.6949,30.6406,30.6768,66336.0
2016-07-13 13:40:00,33.9,33.93,33.9,33.93,30086.0,30.6768,30.704,30.6768,30.704,30086.0
2016-07-13 13:50:00,33.93,33.93,33.87,33.88,62956.0,30.704,30.704,30.6497,30.6587,62956.0
2016-07-13 14:00:00,33.87,33.91,33.85,33.91,48387.0,30.6497,30.6859,30.6316,30.6859,48387.0
2016-07-13 14:10:00,33.92,33.96,33.89,33.93,63278.0,30.6949,30.7311,30.6678,30.704,63278.0
2016-07-13 14:20:00,33.93,33.99,33.92,33.98,45696.0,30.704,30.7583,30.6949,30.7492,45696.0
2016-07-13 14:30:00,33.99,34.0,33.94,33.97,48966.0,30.7583,30.7673,30.713,30.7402,48966.0
2016-07-13 14:40:00,33.96,33.97,33.94,33.97,69544.0,30.7311,30.7402,30.713,30.7402,69544.0
2016-07-13 14:50:00,33.96,33.97,33.92,33.94,59306.0,30.7311,30.7402,30.6949,30.713,59306.0
2016-07-13 15:00:00,33.95,33.97,33.94,33.94,63656.0,30.7221,30.7402,30.713,30.713,63656.0
2016-07-13 15:10:00,33.94,33.96,33.92,33.93,53002.0,30.713,30.7311,30.6949,30.704,53002.0
2016-07-13 15:20:00,33.94,33.94,33.89,33.9,76367.0,30.713,30.713,30.6678,30.6768,76367.0
2016-07-13 15:30:00,33.9,33.91,33.86,33.88,179026.0,30.6768,30.6859,30.6406,30.6587,179026.0
2016-07-13 15:40:00,33.88,33.9,33.87,33.89,211760.0,30.6587,30.6768,30.6497,30.6678,211760.0
2016-07-13 15:50:00,33.88,33.91,33.88,33.91,341971.0,30.6587,30.6859,30.6587,30.6859,341971.0
2016-07-14 09:30:00,34.15,34.28,33.96,33.99,135358.0,30.903,31.0207,30.7311,30.7583,135358.0
2016-07-14 09:40:00,34.0,34.05,33.92,33.92,116894.0,30.7673,30.8126,30.6949,30.6949,116894.0
2016-07-14 09:50:00,33.92,34.06,33.9,34.0,118521.0,30.6949,30.8216,30.6768,30.7673,118521.0
2016-07-14 10:00:00,34.01,34.13,34.0,34.11,78923.0,30.7764,30.8849,30.7673,30.8668,78923.0
2016-07-14 10:10:00,34.11,34.11,33.98,33.99,42552.0,30.8668,30.8668,30.7492,30.7583,42552.0
2016-07-14 10:20:00,34.0,34.01,33.93,34.0,113323.0,30.7673,30.7764,30.704,30.7673,113323.0
2016-07-14 10:30:00,34.0,34.12,34.0,34.09,93277.0,30.7673,30.8759,30.7673,30.8487,93277.0
2016-07-14 10:40:00,34.1,34.14,34.07,34.11,69241.0,30.8578,30.894,30.8307,30.8668,69241.0
2016-07-14 10:50:00,34.11,34.14,34.09,34.14,36897.0,30.8668,30.894,30.8487,30.894,36897.0
2016-07-14 11:00:00,34.14,34.21,34.14,34.2,37479.0,30.894,30.9573,30.894,30.9483,37479.0
2016-07-14 11:10:00,34.2,34.23,34.14,34.15,34753.0,30.9483,30.9754,30.894,30.903,34753.0
2016-07-14 11:20:00,34.15,34.16,34.1,34.11,38500.0,30.903,30.9121,30.8578,30.8668,38500.0
2016-07-14 11:30:00,34.11,34.12,34.08,34.09,64368.0,30.8668,30.8759,30.8397,30.8487,64368.0
2016-07-14 11:40:00,34.09,34.1,34.01,34.02,60183.0,30.8487,30.8578,30.7764,30.7854,60183.0
2016-07-14 11:50:00,34.01,34.09,34.01,34.07,44320.0,30.7764,30.8487,30.7764,30.8307,44320.0
2016-07-14 12:00:00,34.08,34.13,34.08,34.12,35218.0,30.8397,30.8849,30.8397,30.8759,35218.0
2016-07-14 12:10:00,34.12,34.12,34.09,34.12,22128.0,30.8759,30.8759,30.8487,30.8759,22128.0
2016-07-14 12:20:00,34.11,34.13,34.08,34.1,48403.0,30.8668,30.8849,30.8397,30.8578,48403.0
2016-07-14 12:30:00,34.1,34.12,34.09,34.11,46697.0,30.8578,30.8759,30.8487,30.8668,46697.0
2016-07-14 12:40:00,34.11,34.14,34.1,34.11,138942.0,30.8668,30.894,30.8578,30.8668,138942.0
2016-07-14 12:50:00,34.12,34.12,34.05,34.07,34880.0,30.8759,30.8759,30.8126,30.8307,34880.0
2016-07-14 13:00:00,34.07,34.08,34.05,34.08,32640.0,30.8307,30.8397,30.8126,30.8397,32640.0
2016-07-14 13:10:00,34.08,34.08,33.99,34.01,99525.0,30.8397,30.8397,30.7583,30.7764,99525.0
2016-07-14 13:20:00,34.01,34.02,33.99,34.01,40559.0,30.7764,30.7854,30.7583,30.7764,40559.0
2016-07-14 13:30:00,34.01,34.07,34.0,34.07,61850.0,30.7764,30.8307,30.7673,30.8307,61850.0
2016-07-14 13:40:00,34.07,34.08,34.06,34.07,26909.0,30.8307,30.8397,30.8216,30.8307,26909.0
2016-07-14 13:50:00,34.07,34.08,34.05,34.07,45318.0,30.8307,30.8397,30.8126,30.8307,45318.0
2016-07-14 14:00:00,34.08,34.1,34.06,34.09,70492.0,30.8397,30.8578,30.8216,30.8487,70492.0
2016-07-14 14:10:00,34.09,34.1,34.08,34.09,68270.0,30.8487,30.8578,30.8397,30.8487,68270.0
2016-07-14 14:20:00,34.09,34.1,34.06,34.08,44669.0,30.8487,30.8578,30.8216,30.8397,44669.0
2016-07-14 14:30:00,34.08,34.1,34.05,34.06,53745.0,30.8397,30.8578,30.8126,30.8216,53745.0
2016-07-14 14:40:00,34.05,34.06,34.04,34.05,63136.0,30.8126,30.8216,30.8035,30.8126,63136.0
2016-07-14 14:50:00,34.05,34.08,34.02,34.02,56286.0,30.8126,30.8397,30.7854,30.7854,56286.0
2016-07-14 15:00:00,34.02,34.14,34.01,34.13,135144.0,30.7854,30.894,30.7764,30.8849,135144.0
2016-07-14 15:10:00,34.12,34.14,34.09,34.11,63706.0,30.8759,30.894,30.8487,30.8668,63706.0
2016-07-14 15:20:00,34.1,34.12,34.08,34.08,77348.0,30.8578,30.8759,30.8397,30.8397,77348.0
2016-07-14 15:30:00,34.08,34.09,34.05,34.07,122144.0,30.8397,30.8487,30.8126,30.8307,122144.0
2016-07-14 15:40:00,34.06,34.08,34.0,34.02,149424.0,30.8216,30.8397,30.7673,30.7854,149424.0
2016-07-14 15:50:00,34.02,34.05,34.0,34.01,295850.0,30.7854,30.8126,30.7673,30.7764,295850.0
2016-07-15 09:30:00,34.05,34.12,33.65,33.67,245636.0,30.8126,30.8759,30.4506,30.4687,245636.0
2016-07-15 09:40:00,33.66,33.68,33.49,33.61,248214.0,30.4596,30.4777,30.3058,30.4144,248214.0
2016-07-15 09:50:00,33.61,33.68,33.47,33.55,233125.0,30.4144,30.4777,30.2877,30.3601,233125.0
2016-07-15 10:00:00,33.55,33.63,33.52,33.59,161602.0,30.3601,30.4325,30.3329,30.3963,161602.0
2016-07-15 10:10:00,33.59,33.64,33.53,33.64,140919.0,30.3963,30.4415,30.342,30.4415,140919.0
2016-07-15 10:20:00,33.64,33.78,33.64,33.77,60788.0,30.4415,30.5682,30.4415,30.5592,60788.0
2016-07-15 10:30:00,33.77,33.88,33.73,33.88,43357.0,30.5592,30.6587,30.523,30.6587,43357.0
2016-07-15 10:40:00,33.88,33.89,33.79,33.79,70077.0,30.6587,30.6678,30.5773,30.5773,70077.0
2016-07-15 10:50:00,33.79,33.82,33.79,33.79,62904.0,30.5773,30.6044,30.5773,30.5773,62904.0
2016-07-15 11:00:00,33.79,33.79,33.71,33.78,64710.0,30.5773,30.5773,30.5049,30.5682,64710.0
2016-07-15 11:10:00,33.77,33.77,33.7,33.73,45099.0,30.5592,30.5592,30.4958,30.523,45099.0
2016-07-15 11:20:00,33.72,33.79,33.66,33.67,75126.0,30.5139,30.5773,30.4596,30.4687,75126.0
2016-07-15 11:30:00,33.67,33.74,33.65,33.66,79148.0,30.4687,30.532,30.4506,30.4596,79148.0
2016-07-15 11:40:00,33.67,33.7,33.63,33.65,94684.0,30.4687,30.4958,30.4325,30.4506,94684.0
2016-07-15 11:50:00,33.65,33.7,33.64,33.67,87037.0,30.4506,30.4958,30.4415,30.4687,87037.0
2016-07-15 12:00:00,33.67,33.7,33.65,33.69,45534.0,30.4687,30.4958,30.4506,30.4868,45534.0
2016-07-15 12:10:00,33.69,33.76,33.67,33.75,63313.0,30.4868,30.5501,30.4687,30.5411,63313.0
2016-07-15 12:20:00,33.74,33.79,33.72,33.77,32369.0,30.532,30.5773,30.5139,30.5592,32369.0
2016-07-15 12:30:00,33.78,33.78,33.69,33.69,35534.0,30.5682,30.5682,30.4868,30.4868,35534.0
2016-07-15 12:40:00,33.68,33.7,33.66,33.7,38523.0,30.4777,30.4958,30.4596,30.4958,38523.0
2016-07-15 12:50:00,33.7,33.72,33.68,33.72,37214.0,30.4958,30.5139,30.4777,30.5139,37214.0
2016-07-15 13:00:00,33.71,33.77,33.7,33.76,30103.0,30.5049,30.5592,30.4958,30.5501,30103.0
2016-07-15 13:10:00,33.75,33.78,33.72,33.75,41980.0,30.5411,30.5682,30.5139,30.5411,41980.0
2016-07-15 13:20:00,33.76,33.76,33.73,33.74,39920.0,30.5501,30.5501,30.523,30.532,39920.0
2016-07-15 13:30:00,33.74,33.76,33.68,33.69,91158.0,30.532,30.5501,30.4777,30.4868,91158.0
2016-07-15 13:40:00,33.69,33.8,33.68,33.68,61218.0,30.4868,30.5863,30.4777,30.4777,61218.0
2016-07-15 13:50:00,33.68,33.69,33.66,33.67,62229.0,30.4777,30.4868,30.4596,30.4687,62229.0
2016-07-15 14:00:00,33.68,33.69,33.64,33.68,45272.0,30.4777,30.4868,30.4415,30.4777,45272.0
2016-07-15 14:10:00,33.68,33.74,33.67,33.74,60950.0,30.4777,30.532,30.4687,30.532,60950.0
2016-07-15 14:20:00,33.74,33.74,33.67,33.73,61494.0,30.532,30.532,30.4687,30.523,61494.0
2016-07-15 14:30:00,33.73,33.74,33.68,33.68,45493.0,30.523,30.532,30.4777,30.4777,45493.0
2016-07-15 14:40:00,33.68,33.71,33.65,33.68,86726.0,30.4777,30.5049,30.4506,30.4777,86726.0
2016-07-15 14:50:00,33.68,33.69,33.65,33.65,65968.0,30.4777,30.4868,30.4506,30.4506,65968.0
2016-07-15 15:00:00,33.66,33.7,33.64,33.69,110504.0,30.4596,30.4958,30.4415,30.4868,110504.0
2016-07-15 15:10:00,33.69,33.7,33.68,33.69,53791.0,30.4868,30.4958,30.4777,30.4868,53791.0
2016-07-15 15:20:00,33.69,33.77,33.69,33.75,150946.0,30.4868,30.5592,30.4868,30.5411,150946.0
2016-07-15 15:30:00,33.75,33.79,33.73,33.78,156913.0,30.5411,30.5773,30.523,30.5682,156913.0
2016-07-15 15:40:00,33.78,33.81,33.76,33.8,262172.0,30.5682,30.5954,30.5501,30.5863,262172.0
2016-07-15 15:50:00,33.8,33.8,33.77,33.79,370920.0,30.5863,30.5863,30.5592,30.5773,370920.0
2016-07-18 09:30:00,33.92,34.02,33.76,33.8,78634.0,30.6949,30.7854,30.5501,30.5863,78634.0
2016-07-18 09:40:00,33.79,33.79,33.63,33.67,60700.0,30.5773,30.5773,30.4325,30.4687,60700.0
2016-07-18 09:50:00,33.67,33.78,33.65,33.68,151064.0,30.4687,30.5682,30.4506,30.4777,151064.0
2016-07-18 10:00:00,33.67,33.79,33.65,33.77,54556.0,30.4687,30.5773,30.4506,30.5592,54556.0
2016-07-18 10:10:00,33.77,33.86,33.77,33.82,31462.0,30.5592,30.6406,30.5592,30.6044,31462.0
2016-07-18 10:20:00,33.82,33.82,33.74,33.75,19771.0,30.6044,30.6044,30.532,30.5411,19771.0
2016-07-18 10:30:00,33.75,33.82,33.75,33.78,53208.0,30.5411,30.6044,30.5411,30.5682,53208.0
2016-07-18 10:40:00,33.78,33.79,33.73,33.74,47859.0,30.5682,30.5773,30.523,30.532,47859.0
2016-07-18 10:50:00,33.74,33.81,33.73,33.81,39998.0,30.532,30.5954,30.523,30.5954,39998.0
2016-07-18 11:00:00,33.82,33.83,33.8,33.83,24586.0,30.6044,30.6135,30.5863,30.6135,24586.0
2016-07-18 11:10:00,33.83,33.84,33.77,33.8,29769.0,30.6135,30.6225,30.5592,30.5863,29769.0
2016-07-18 11:20:00,33.8,33.82,33.77,33.78,21446.0,30.5863,30.6044,30.5592,30.5682,21446.0
2016-07-18 11:30:00,33.78,33.79,33.74,33.75,21998.0,30.5682,30.5773,30.532,30.5411,21998.0
2016-07-18 11:40:00,33.76,33.81,33.76,33.77,22566.0,30.5501,30.5954,30.5501,30.5592,22566.0
2016-07-18 11:50:00,33.76,33.78,33.73,33.73,23261.0,30.5501,30.5682,30.523,30.523,23261.0
2016-07-18 12:00:00,33.73,33.76,33.73,33.75,12387.0,30.523,30.5501,30.523,30.5411,12387.0
2016-07-18 12:10:00,33.75,33.76,33.71,33.71,17353.0,30.5411,30.5501,30.5049,30.5049,17353.0
2016-07-18 12:20:00,33.72,33.73,33.7,33.7,14599.0,30.5139,30.523,30.4958,30.4958,14599.0
2016-07-18 12:30:00,33.7,33.7,33.66,33.7,24779.0,30.4958,30.4958,30.4596,30.4958,24779.0
2016-07-18 12:40:00,33.7,33.71,33.69,33.7,19071.0,30.4958,30.5049,30.4868,30.4958,19071.0
2016-07-18 12:50:00,33.69,33.72,33.67,33.71,15322.0,30.4868,30.5139,30.4687,30.5049,15322.0
2016-07-18 13:00:00,33.72,33.72,33.7,33.71,18757.0,30.5139,30.5139,30.4958,30.5049,18757.0
2016-07-18 13:10:00,33.71,33.72,33.69,33.7,25095.0,30.5049,30.5139,30.4868,30.4958,25095.0
2016-07-18 13:20:00,33.71,33.76,33.7,33.75,11649.0,30.5049,30.5501,30.4958,30.5411,11649.0
2016-07-18 13:30:00,33.76,33.82,33.74,33.81,34596.0,30.5501,30.6044,30.532,30.5954,34596.0
2016-07-18 13:40:00,33.81,33.84,33.79,33.84,32447.0,30.5954,30.6225,30.5773,30.6225,32447.0
2016-07-18 13:50:00,33.84,33.86,33.83,33.85,20582.0,30.6225,30.6406,30.6135,30.6316,20582.0
2016-07-18 14:00:00,33.85,33.87,33.85,33.87,22665.0,30.6316,30.6497,30.6316,30.6497,22665.0
2016-07-18 14:10:00,33.87,33.88,33.82,33.84,29879.0,30.6497,30.6587,30.6044,30.6225,29879.0
2016-07-18 14:20:00,33.83,33.89,33.83,33.87,27759.0,30.6135,30.6678,30.6135,30.6497,27759.0
2016-07-18 14:30:00,33.87,33.87,33.84,33.86,34492.0,30.6497,30.6497,30.6225,30.6406,34492.0
2016-07-18 14:40:00,33.85,33.88,33.84,33.88,28278.0,30.6316,30.6587,30.6225,30.6587,28278.0
2016-07-18 14:50:00,33.87,33.92,33.86,33.92,31709.0,30.6497,30.6949,30.6406,30.6949,31709.0
2016-07-18 15:00:00,33.91,34.02,33.87,33.95,161478.0,30.6859,30.7854,30.6497,30.7221,161478.0
2016-07-18 15:10:00,33.95,34.0,33.94,34.0,49144.0,30.7221,30.7673,30.713,30.7673,49144.0
2016-07-18 15:20:00,34.0,34.01,33.95,33.95,47315.0,30.7673,30.7764,30.7221,30.7221,47315.0
2016-07-18 15:30:00,33.95,33.97,33.92,33.94,71648.0,30.7221,30.7402,30.6949,30.713,71648.0
2016-07-18 15:40:00,33.94,33.98,33.93,33.98,75781.0,30.713,30.7492,30.704,30.7492,75781.0
2016-07-18 15:50:00,33.98,33.98,33.94,33.95,178278.0,30.7492,30.7492,30.713,30.7221,178278.0
2016-07-19 09:30:00,33.95,34.22,33.95,34.09,168823.0,30.7221,30.9664,30.7221,30.8487,168823.0
2016-07-19 09:40:00,34.09,34.17,33.88,33.91,122799.0,30.8487,30.9211,30.6587,30.6859,122799.0
2016-07-19 09:50:00,33.9,33.96,33.83,33.91,90303.0,30.6768,30.7311,30.6135,30.6859,90303.0
2016-07-19 10:00:00,33.92,33.94,33.79,33.85,158433.0,30.6949,30.713,30.5773,30.6316,158433.0
2016-07-19 10:10:00,33.84,33.95,33.84,33.84,75716.0,30.6225,30.7221,30.6225,30.6225,75716.0
2016-07-19 10:20:00,33.84,33.9,33.81,33.87,38160.0,30.6225,30.6768,30.5954,30.6497,38160.0
2016-07-19 10:30:00,33.86,33.86,33.81,33.86,41175.0,30.6406,30.6406,30.5954,30.6406,41175.0
2016-07-19 10:40:00,33.85,33.91,33.85,33.9,45993.0,30.6316,30.6859,30.6316,30.6768,45993.0
2016-07-19 10:50:00,33.91,33.95,33.85,33.86,37624.0,30.6859,30.7221,30.6316,30.6406,37624.0
2016-07-19 11:00:00,33.86,33.89,33.83,33.86,133210.0,30.6406,30.6678,30.6135,30.6406,133210.0
2016-07-19 11:10:00,33.86,33.88,33.82,33.85,53145.0,30.6406,30.6587,30.6044,30.6316,53145.0
2016-07-19 11:20:00,33.84,33.85,33.8,33.83,55286.0,30.6225,30.6316,30.5863,30.6135,55286.0
2016-07-19 11:30:00,33.83,33.85,33.8,33.82,38771.0,30.6135,30.6316,30.5863,30.6044,38771.0
2016-07-19 11:40:00,33.81,33.84,33.76,33.8,38956.0,30.5954,30.6225,30.5501,30.5863,38956.0
2016-07-19 11:50:00,33.8,33.83,33.77,33.79,52367.0,30.5863,30.6135,30.5592,30.5773,52367.0
2016-07-19 12:00:00,33.79,33.84,33.79,33.84,30522.0,30.5773,30.6225,30.5773,30.6225,30522.0
2016-07-19 12:10:00,33.84,33.9,33.84,33.89,26057.0,30.6225,30.6768,30.6225,30.6678,26057.0
2016-07-19 12:20:00,33.89,33.93,33.87,33.88,34408.0,30.6678,30.704,30.6497,30.6587,34408.0
2016-07-19 12:30:00,33.88,33.91,33.86,33.87,24959.0,30.6587,30.6859,30.6406,30.6497,24959.0
2016-07-19 12:40:00,33.86,33.93,33.86,33.93,37510.0,30.6406,30.704,30.6406,30.704,37510.0
2016-07-19 12:50:00,33.93,33.93,33.89,33.93,29278.0,30.704,30.704,30.6678,30.704,29278.0
2016-07-19 13:00:00,33.93,33.93,33.9,33.92,114391.0,30.704,30.704,30.6768,30.6949,114391.0
2016-07-19 13:10:00,33.92,33.96,33.91,33.94,128044.0,30.6949,30.7311,30.6859,30.713,128044.0
2016-07-19 13:20:00,33.94,33.96,33.93,33.95,70934.0,30.713,30.7311,30.704,30.7221,70934.0
2016-07-19 13:30:00,33.95,33.98,33.94,33.95,79550.0,30.7221,30.7492,30.713,30.7221,79550.0
2016-07-19 13:40:00,33.96,34.0,33.95,34.0,61475.0,30.7311,30.7673,30.7221,30.7673,61475.0
2016-07-19 13:50:00,33.99,34.0,33.96,33.97,75400.0,30.7583,30.7673,30.7311,30.7402,75400.0
2016-07-19 14:00:00,33.96,34.02,33.96,34.02,70905.0,30.7311,30.7854,30.7311,30.7854,70905.0
2016-07-19 14:10:00,34.02,34.05,34.01,34.04,53023.0,30.7854,30.8126,30.7764,30.8035,53023.0
2016-07-19 14:20:00,34.05,34.06,34.03,34.05,74167.0,30.8126,30.8216,30.7945,30.8126,74167.0
2016-07-19 14:30:00,34.04,34.06,34.03,34.05,64423.0,30.8035,30.8216,30.7945,30.8126,64423.0
2016-07-19 14:40:00,34.05,34.11,34.05,34.11,73359.0,30.8126,30.8668,30.8126,30.8668,73359.0
2016-07-19 14:50:00,34.1,34.1,34.07,34.08,91178.0,30.8578,30.8578,30.8307,30.8397,91178.0
2016-07-19 15:00:00,34.07,34.08,34.03,34.05,79682.0,30.8307,30.8397,30.7945,30.8126,79682.0
2016-07-19 15:10:00,34.05,34.08,34.04,34.08,74348.0,30.8126,30.8397,30.8035,30.8397,74348.0
2016-07-19 15:20:00,34.08,34.09,34.06,34.09,83520.0,30.8397,30.8487,30.8216,30.8487,83520.0
2016-07-19 15:30:00,34.09,34.1,34.07,34.09,94900.0,30.8487,30.8578,30.8307,30.8487,94900.0
2016-07-19 15:40:00,34.08,34.1,34.05,34.05,160386.0,30.8397,30.8578,30.8126,30.8126,160386.0
2016-07-19 15:50:00,34.05,34.09,34.05,34.06,359902.0,30.8126,30.8487,30.8126,30.8216,359902.0
2016-07-20 09:30:00,34.1,34.1,33.94,33.99,93951.0,30.8578,30.8578,30.713,30.7583,93951.0
2016-07-20 09:40:00,33.99,34.07,33.94,33.97,50604.0,30.7583,30.8307,30.713,30.7402,50604.0
2016-07-20 09:50:00,33.98,34.07,33.98,34.0,53350.0,30.7492,30.8307,30.7492,30.7673,53350.0
2016-07-20 10:00:00,34.0,34.17,33.98,34.15,91383.0,30.7673,30.9211,30.7492,30.903,91383.0
2016-07-20 10:10:00,34.16,34.2,34.09,34.17,98909.0,30.9121,30.9483,30.8487,30.9211,98909.0
2016-07-20 10:20:00,34.17,34.18,34.1,34.13,73223.0,30.9211,30.9302,30.8578,30.8849,73223.0
2016-07-20 10:30:00,34.13,34.29,34.1,34.28,139264.0,30.8849,31.0297,30.8578,31.0207,139264.0
2016-07-20 10:40:00,34.28,34.32,34.24,34.26,233189.0,31.0207,31.0569,30.9845,31.0026,233189.0
2016-07-20 10:50:00,34.26,34.33,34.25,34.3,102852.0,31.0026,31.0659,30.9935,31.0388,102852.0
2016-07-20 11:00:00,34.31,34.33,34.28,34.3,111458.0,31.0478,31.0659,31.0207,31.0388,111458.0
2016-07-20 11:10:00,34.3,34.37,34.29,34.35,101020.0,31.0388,31.1021,31.0297,31.084,101020.0
2016-07-20 11:20:00,34.35,34.45,34.32,34.44,168421.0,31.084,31.1745,31.0569,31.1655,168421.0
2016-07-20 11:30:00,34.44,34.44,34.34,34.34,93740.0,31.1655,31.1655,31.075,31.075,93740.0
2016-07-20 11:40:00,34.34,34.39,34.31,34.39,78907.0,31.075,31.1202,31.0478,31.1202,78907.0
2016-07-20 11:50:00,34.38,34.39,34.28,34.3,96335.0,31.1112,31.1202,31.0207,31.0388,96335.0
2016-07-20 12:00:00,34.3,34.31,34.22,34.24,82441.0,31.0388,31.0478,30.9664,30.9845,82441.0
2016-07-20 12:10:00,34.25,34.32,34.23,34.3,70066.0,30.9935,31.0569,30.9754,31.0388,70066.0
2016-07-20 12:20:00,34.3,34.34,34.27,34.32,36542.0,31.0388,31.075,31.0116,31.0569,36542.0
2016-07-20 12:30:00,34.31,34.31,34.21,34.24,82657.0,31.0478,31.0478,30.9573,30.9845,82657.0
2016-07-20 12:40:00,34.24,34.31,34.24,34.27,50721.0,30.9845,31.0478,30.9845,31.0116,50721.0
2016-07-20 12:50:00,34.27,34.32,34.25,34.32,97403.0,31.0116,31.0569,30.9935,31.0569,97403.0
2016-07-20 13:00:00,34.32,34.33,34.26,34.29,80392.0,31.0569,31.0659,31.0026,31.0297,80392.0
2016-07-20 13:10:00,34.29,34.4,34.29,34.39,50589.0,31.0297,31.1293,31.0297,31.1202,50589.0
2016-07-20 13:20:00,34.39,34.46,34.38,34.39,117828.0,31.1202,31.1836,31.1112,31.1202,117828.0
2016-07-20 13:30:00,34.4,34.4,34.29,34.29,100374.0,31.1293,31.1293,31.0297,31.0297,100374.0
2016-07-20 13:40:00,34.3,34.38,34.29,34.38,85898.0,31.0388,31.1112,31.0297,31.1112,85898.0
2016-07-20 13:50:00,34.38,34.38,34.32,34.34,121911.0,31.1112,31.1112,31.0569,31.075,121911.0
2016-07-20 14:00:00,34.33,34.38,34.32,34.38,71140.0,31.0659,31.1112,31.0569,31.1112,71140.0
2016-07-20 14:10:00,34.38,34.4,34.37,34.4,42827.0,31.1112,31.1293,31.1021,31.1293,42827.0
2016-07-20 14:20:00,34.4,34.46,34.39,34.45,147576.0,31.1293,31.1836,31.1202,31.1745,147576.0
2016-07-20 14:30:00,34.44,34.45,34.39,34.41,114125.0,31.1655,31.1745,31.1202,31.1383,114125.0
2016-07-20 14:40:00,34.41,34.44,34.36,34.41,164786.0,31.1383,31.1655,31.0931,31.1383,164786.0
2016-07-20 14:50:00,34.41,34.43,34.37,34.38,111857.0,31.1383,31.1564,31.1021,31.1112,111857.0
2016-07-20 15:00:00,34.38,34.38,34.32,34.33,109717.0,31.1112,31.1112,31.0569,31.0659,109717.0
2016-07-20 15:10:00,34.33,34.37,34.3,34.37,89380.0,31.0659,31.1021,31.0388,31.1021,89380.0
2016-07-20 15:20:00,34.37,34.41,34.31,34.41,155313.0,31.1021,31.1383,31.0478,31.1383,155313.0
2016-07-20 15:30:00,34.41,34.44,34.4,34.43,386410.0,31.1383,31.1655,31.1293,31.1564,386410.0
2016-07-20 15:40:00,34.43,34.44,34.4,34.43,266159.0,31.1564,31.1655,31.1293,31.1564,266159.0
2016-07-20 15:50:00,34.43,34.46,34.41,34.43,566745.0,31.1564,31.1836,31.1383,31.1564,566745.0
2016-07-21 09:30:00,34.24,34.35,33.85,34.3,447963.0,30.9845,31.084,30.6316,31.0388,447963.0
2016-07-21 09:40:00,34.32,34.56,34.31,34.32,495017.0,31.0569,31.2741,31.0478,31.0569,495017.0
2016-07-21 09:50:00,34.32,34.41,34.07,34.08,220725.0,31.0569,31.1383,30.8307,30.8397,220725.0
2016-07-21 10:00:00,34.09,34.27,34.07,34.15,120184.0,30.8487,31.0116,30.8307,30.903,120184.0
2016-07-21 10:10:00,34.15,34.45,34.11,34.4,318680.0,30.903,31.1745,30.8668,31.1293,318680.0
2016-07-21 10:20:00,34.4,34.43,34.3,34.41,205721.0,31.1293,31.1564,31.0388,31.1383,205721.0
2016-07-21 10:30:00,34.41,34.51,34.33,34.33,126947.0,31.1383,31.2288,31.0659,31.0659,126947.0
2016-07-21 10:40:00,34.34,34.36,34.11,34.12,199910.0,31.075,31.0931,30.8668,30.8759,199910.0
2016-07-21 10:50:00,34.11,34.2,34.11,34.19,69766.0,30.8668,30.9483,30.8668,30.9392,69766.0
2016-07-21 11:00:00,34.19,34.24,34.12,34.24,70284.0,30.9392,30.9845,30.8759,30.9845,70284.0
2016-07-21 11:10:00,34.24,34.28,34.21,34.25,90867.0,30.9845,31.0207,30.9573,30.9935,90867.0
2016-07-21 11:20:00,34.26,34.26,34.19,34.25,78945.0,31.0026,31.0026,30.9392,30.9935,78945.0
2016-07-21 11:30:00,34.25,34.41,34.24,34.4,180049.0,30.9935,31.1383,30.9845,31.1293,180049.0
2016-07-21 11:40:00,34.39,34.45,34.34,34.43,122959.0,31.1202,31.1745,31.075,31.1564,122959.0
2016-07-21 11:50:00,34.43,34.44,34.32,34.34,135436.0,31.1564,31.1655,31.0569,31.075,135436.0
2016-07-21 12:00:00,34.34,34.42,34.31,34.41,59788.0,31.075,31.1474,31.0478,31.1383,59788.0
2016-07-21 12:10:00,34.41,34.45,34.38,34.44,48439.0,31.1383,31.1745,31.1112,31.1655,48439.0
2016-07-21 12:20:00,34.44,34.44,34.37,34.38,46187.0,31.1655,31.1655,31.1021,31.1112,46187.0
2016-07-21 12:30:00,34.37,34.46,34.37,34.45,110913.0,31.1021,31.1836,31.1021,31.1745,110913.0
2016-07-21 12:40:00,34.46,34.47,34.42,34.43,81421.0,31.1836,31.1926,31.1474,31.1564,81421.0
2016-07-21 12:50:00,34.42,34.43,34.35,34.35,104291.0,31.1474,31.1564,31.084,31.084,104291.0
2016-07-21 13:00:00,34.35,34.41,34.35,34.4,102345.0,31.084,31.1383,31.084,31.1293,102345.0
2016-07-21 13:10:00,34.41,34.5,34.38,34.5,188228.0,31.1383,31.2198,31.1112,31.2198,188228.0
2016-07-21 13:20:00,34.5,34.54,34.46,34.5,171708.0,31.2198,31.256,31.1836,31.2198,171708.0
2016-07-21 13:30:00,34.49,34.54,34.49,34.52,88898.0,31.2107,31.256,31.2107,31.2379,88898.0
2016-07-21 13:40:00,34.52,34.54,34.39,34.41,162487.0,31.2379,31.256,31.1202,31.1383,162487.0
2016-07-21 13:50:00,34.41,34.41,34.25,34.27,135939.0,31.1383,31.1383,30.9935,31.0116,135939.0
2016-07-21 14:00:00,34.27,34.31,34.22,34.27,117328.0,31.0116,31.0478,30.9664,31.0116,117328.0
2016-07-21 14:10:00,34.27,34.28,34.1,34.13,194607.0,31.0116,31.0207,30.8578,30.8849,194607.0
2016-07-21 14:20:00,34.13,34.19,34.11,34.12,103236.0,30.8849,30.9392,30.8668,30.8759,103236.0
2016-07-21 14:30:00,34.12,34.15,34.1,34.1,118784.0,30.8759,30.903,30.8578,30.8578,118784.0
2016-07-21 14:40:00,34.09,34.12,34.09,34.12,95762.0,30.8487,30.8759,30.8487,30.8759,95762.0
2016-07-21 14:50:00,34.12,34.12,34.08,34.09,85757.0,30.8759,30.8759,30.8397,30.8487,85757.0
2016-07-21 15:00:00,34.1,34.18,34.09,34.14,204746.0,30.8578,30.9302,30.8487,30.894,204746.0
2016-07-21 15:10:00,34.14,34.19,34.11,34.18,198760.0,30.894,30.9392,30.8668,30.9302,198760.0
2016-07-21 15:20:00,34.18,34.19,34.11,34.16,270546.0,30.9302,30.9392,30.8668,30.9121,270546.0
2016-07-21 15:30:00,34.17,34.2,34.15,34.2,193815.0,30.9211,30.9483,30.903,30.9483,193815.0
2016-07-21 15:40:00,34.2,34.3,34.19,34.27,260471.0,30.9483,31.0388,30.9392,31.0116,260471.0
2016-07-21 15:50:00,34.27,34.33,34.26,34.28,453446.0,31.0116,31.0659,31.0026,31.0207,453446.0
2016-07-22 09:30:00,34.04,34.46,33.86,33.97,456662.0,30.8035,31.1836,30.6406,30.7402,456662.0
2016-07-22 09:40:00,33.97,34.03,33.68,33.69,217320.0,30.7402,30.7945,30.4777,30.4868,217320.0
2016-07-22 09:50:00,33.69,33.69,33.5,33.59,337341.0,30.4868,30.4868,30.3148,30.3963,337341.0
2016-07-22 10:00:00,33.59,33.75,33.55,33.56,210380.0,30.3963,30.5411,30.3601,30.3691,210380.0
2016-07-22 10:10:00,33.56,33.6,33.46,33.48,232332.0,30.3691,30.4053,30.2786,30.2967,232332.0
2016-07-22 10:20:00,33.48,33.6,33.46,33.6,179900.0,30.2967,30.4053,30.2786,30.4053,179900.0
2016-07-22 10:30:00,33.6,33.89,33.6,33.89,179322.0,30.4053,30.6678,30.4053,30.6678,179322.0
2016-07-22 10:40:00,33.89,33.97,33.82,33.95,208468.0,30.6678,30.7402,30.6044,30.7221,208468.0
2016-07-22 10:50:00,33.95,34.02,33.92,34.01,117385.0,30.7221,30.7854,30.6949,30.7764,117385.0
2016-07-22 11:00:00,34.01,34.02,33.96,33.98,132849.0,30.7764,30.7854,30.7311,30.7492,132849.0
2016-07-22 11:10:00,33.98,34.0,33.92,33.92,85655.0,30.7492,30.7673,30.6949,30.6949,85655.0
2016-07-22 11:20:00,33.92,33.98,33.9,33.94,79725.0,30.6949,30.7492,30.6768,30.713,79725.0
2016-07-22 11:30:00,33.94,33.98,33.91,33.93,101473.0,30.713,30.7492,30.6859,30.704,101473.0
2016-07-22 11:40:00,33.92,34.02,33.92,34.0,170170.0,30.6949,30.7854,30.6949,30.7673,170170.0
2016-07-22 11:50:00,34.0,34.05,33.98,34.01,98102.0,30.7673,30.8126,30.7492,30.7764,98102.0
2016-07-22 12:00:00,34.0,34.03,33.97,34.02,66542.0,30.7673,30.7945,30.7402,30.7854,66542.0
2016-07-22 12:10:00,34.02,34.03,33.99,34.01,124159.0,30.7854,30.7945,30.7583,30.7764,124159.0
2016-07-22 12:20:00,34.01,34.04,34.0,34.02,68885.0,30.7764,30.8035,30.7673,30.7854,68885.0
2016-07-22 12:30:00,34.02,34.05,34.01,34.02,59342.0,30.7854,30.8126,30.7764,30.7854,59342.0
2016-07-22 12:40:00,34.02,34.06,33.97,33.98,53400.0,30.7854,30.8216,30.7402,30.7492,53400.0
2016-07-22 12:50:00,33.98,34.03,33.93,33.94,117821.0,30.7492,30.7945,30.704,30.713,117821.0
2016-07-22 13:00:00,33.94,33.94,33.88,33.91,137398.0,30.713,30.713,30.6587,30.6859,137398.0
2016-07-22 13:10:00,33.91,33.91,33.84,33.85,83405.0,30.6859,30.6859,30.6225,30.6316,83405.0
2016-07-22 13:20:00,33.84,33.93,33.84,33.93,63114.0,30.6225,30.704,30.6225,30.704,63114.0
2016-07-22 13:30:00,33.93,34.0,33.92,33.99,88422.0,30.704,30.7673,30.6949,30.7583,88422.0
2016-07-22 13:40:00,34.0,34.04,33.94,34.02,111379.0,30.7673,30.8035,30.713,30.7854,111379.0
2016-07-22 13:50:00,34.01,34.02,33.95,33.96,99452.0,30.7764,30.7854,30.7221,30.7311,99452.0
2016-07-22 14:00:00,33.95,33.97,33.93,33.95,61389.0,30.7221,30.7402,30.704,30.7221,61389.0
2016-07-22 14:10:00,33.96,33.98,33.9,33.96,79704.0,30.7311,30.7492,30.6768,30.7311,79704.0
2016-07-22 14:20:00,33.96,33.97,33.91,33.91,61623.0,30.7311,30.7402,30.6859,30.6859,61623.0
2016-07-22 14:30:00,33.91,33.99,33.91,33.95,76283.0,30.6859,30.7583,30.6859,30.7221,76283.0
2016-07-22 14:40:00,33.95,33.97,33.93,33.95,73408.0,30.7221,30.7402,30.704,30.7221,73408.0
2016-07-22 14:50:00,33.94,33.95,33.87,33.88,119991.0,30.713,30.7221,30.6497,30.6587,119991.0
2016-07-22 15:00:00,33.88,33.9,33.83,33.83,247130.0,30.6587,30.6768,30.6135,30.6135,247130.0
2016-07-22 15:10:00,33.83,33.89,33.83,33.89,107535.0,30.6135,30.6678,30.6135,30.6678,107535.0
2016-07-22 15:20:00,33.89,33.98,33.88,33.95,103061.0,30.6678,30.7492,30.6587,30.7221,103061.0
2016-07-22 15:30:00,33.95,33.98,33.93,33.98,187487.0,30.7221,30.7492,30.704,30.7492,187487.0
2016-07-22 15:40:00,33.97,34.0,33.95,33.98,229301.0,30.7402,30.7673,30.7221,30.7492,229301.0
2016-07-22 15:50:00,33.97,33.99,33.94,33.97,612053.0,30.7402,30.7583,30.713,30.7402,612053.0
2016-07-25 09:30:00,33.93,33.99,33.84,33.99,124445.0,30.704,30.7583,30.6225,30.7583,124445.0
2016-07-25 09:40:00,33.98,34.17,33.98,34.08,86343.0,30.7492,30.9211,30.7492,30.8397,86343.0
2016-07-25 09:50:00,34.08,34.13,34.01,34.04,42426.0,30.8397,30.8849,30.7764,30.8035,42426.0
2016-07-25 10:00:00,34.03,34.1,33.94,33.98,57505.0,30.7945,30.8578,30.713,30.7492,57505.0
2016-07-25 10:10:00,33.98,34.0,33.84,33.88,78918.0,30.7492,30.7673,30.6225,30.6587,78918.0
2016-07-25 10:20:00,33.89,33.94,33.88,33.88,49102.0,30.6678,30.713,30.6587,30.6587,49102.0
2016-07-25 10:30:00,33.88,33.92,33.88,33.9,69335.0,30.6587,30.6949,30.6587,30.6768,69335.0
2016-07-25 10:40:00,33.89,33.92,33.88,33.9,46482.0,30.6678,30.6949,30.6587,30.6768,46482.0
2016-07-25 10:50:00,33.9,33.94,33.88,33.91,64872.0,30.6768,30.713,30.6587,30.6859,64872.0
2016-07-25 11:00:00,33.9,33.9,33.82,33.84,32233.0,30.6768,30.6768,30.6044,30.6225,32233.0
2016-07-25 11:10:00,33.84,33.87,33.81,33.83,35935.0,30.6225,30.6497,30.5954,30.6135,35935.0
2016-07-25 11:20:00,33.83,33.87,33.81,33.82,36052.0,30.6135,30.6497,30.5954,30.6044,36052.0
2016-07-25 11:30:00,33.81,33.89,33.79,33.85,85873.0,30.5954,30.6678,30.5773,30.6316,85873.0
2016-07-25 11:40:00,33.85,33.86,33.79,33.81,57566.0,30.6316,30.6406,30.5773,30.5954,57566.0
2016-07-25 11:50:00,33.8,33.86,33.79,33.82,36376.0,30.5863,30.6406,30.5773,30.6044,36376.0
2016-07-25 12:00:00,33.82,33.83,33.78,33.79,49471.0,30.6044,30.6135,30.5682,30.5773,49471.0
2016-07-25 12:10:00,33.78,33.81,33.76,33.78,29786.0,30.5682,30.5954,30.5501,30.5682,29786.0
2016-07-25 12:20:00,33.79,33.8,33.77,33.79,30204.0,30.5773,30.5863,30.5592,30.5773,30204.0
2016-07-25 12:30:00,33.79,33.85,33.77,33.84,49209.0,30.5773,30.6316,30.5592,30.6225,49209.0
2016-07-25 12:40:00,33.84,33.87,33.82,33.86,33222.0,30.6225,30.6497,30.6044,30.6406,33222.0
2016-07-25 12:50:00,33.87,33.89,33.84,33.86,32514.0,30.6497,30.6678,30.6225,30.6406,32514.0
2016-07-25 13:00:00,33.85,33.85,33.79,33.8,51944.0,30.6316,30.6316,30.5773,30.5863,51944.0
2016-07-25 13:10:00,33.79,33.82,33.75,33.82,51259.0,30.5773,30.6044,30.5411,30.6044,51259.0
2016-07-25 13:20:00,33.82,33.87,33.81,33.86,70041.0,30.6044,30.6497,30.5954,30.6406,70041.0
2016-07-25 13:30:00,33.86,33.87,33.77,33.82,110422.0,30.6406,30.6497,30.5592,30.6044,110422.0
2016-07-25 13:40:00,33.83,33.84,33.8,33.83,33647.0,30.6135,30.6225,30.5863,30.6135,33647.0
2016-07-25 13:50:00,33.83,33.84,33.81,33.82,28457.0,30.6135,30.6225,30.5954,30.6044,28457.0
2016-07-25 14:00:00,33.81,33.85,33.81,33.84,55595.0,30.5954,30.6316,30.5954,30.6225,55595.0
2016-07-25 14:10:00,33.85,33.85,33.78,33.79,243525.0,30.6316,30.6316,30.5682,30.5773,243525.0
2016-07-25 14:20:00,33.78,33.82,33.75,33.81,222029.0,30.5682,30.6044,30.5411,30.5954,222029.0
2016-07-25 14:30:00,33.81,33.82,33.77,33.78,96749.0,30.5954,30.6044,30.5592,30.5682,96749.0
2016-07-25 14:40:00,33.77,33.79,33.75,33.78,85740.0,30.5592,30.5773,30.5411,30.5682,85740.0
2016-07-25 14:50:00,33.78,33.79,33.72,33.76,122291.0,30.5682,30.5773,30.5139,30.5501,122291.0
2016-07-25 15:00:00,33.76,33.76,33.7,33.71,164253.0,30.5501,30.5501,30.4958,30.5049,164253.0
2016-07-25 15:10:00,33.7,33.72,33.69,33.72,97061.0,30.4958,30.5139,30.4868,30.5139,97061.0
2016-07-25 15:20:00,33.72,33.74,33.71,33.72,133181.0,30.5139,30.532,30.5049,30.5139,133181.0
2016-07-25 15:30:00,33.72,33.72,33.69,33.7,200831.0,30.5139,30.5139,30.4868,30.4958,200831.0
2016-07-25 15:40:00,33.7,33.74,33.7,33.73,189037.0,30.4958,30.532,30.4958,30.523,189037.0
2016-07-25 15:50:00,33.73,33.74,33.73,33.74,461093.0,30.523,30.532,30.523,30.532,461093.0
2016-07-26 09:30:00,33.78,33.87,33.52,33.59,138812.0,30.5682,30.6497,30.3329,30.3963,138812.0
2016-07-26 09:40:00,33.6,33.65,33.5,33.59,138428.0,30.4053,30.4506,30.3148,30.3963,138428.0
2016-07-26 09:50:00,33.58,33.62,33.4,33.48,229371.0,30.3872,30.4234,30.2244,30.2967,229371.0
2016-07-26 10:00:00,33.49,33.89,33.48,33.77,544748.0,30.3058,30.6678,30.2967,30.5592,544748.0
2016-07-26 10:10:00,33.76,33.83,33.7,33.8,94599.0,30.5501,30.6135,30.4958,30.5863,94599.0
2016-07-26 10:20:00,33.8,33.88,33.75,33.79,83419.0,30.5863,30.6587,30.5411,30.5773,83419.0
2016-07-26 10:30:00,33.78,33.83,33.75,33.8,62162.0,30.5682,30.6135,30.5411,30.5863,62162.0
2016-07-26 10:40:00,33.8,33.82,33.74,33.75,52003.0,30.5863,30.6044,30.532,30.5411,52003.0
2016-07-26 10:50:00,33.75,33.75,33.61,33.66,109958.0,30.5411,30.5411,30.4144,30.4596,109958.0
2016-07-26 11:00:00,33.66,33.67,33.57,33.59,159465.0,30.4596,30.4687,30.3782,30.3963,159465.0
2016-07-26 11:10:00,33.59,33.61,33.55,33.57,73179.0,30.3963,30.4144,30.3601,30.3782,73179.0
2016-07-26 11:20:00,33.57,33.77,33.56,33.71,148587.0,30.3782,30.5592,30.3691,30.5049,148587.0
2016-07-26 11:30:00,33.72,33.76,33.7,33.73,483262.0,30.5139,30.5501,30.4958,30.523,483262.0
2016-07-26 11:40:00,33.73,33.8,33.68,33.78,118676.0,30.523,30.5863,30.4777,30.5682,118676.0
2016-07-26 11:50:00,33.77,33.87,33.77,33.87,52979.0,30.5592,30.6497,30.5592,30.6497,52979.0
2016-07-26 12:00:00,33.88,33.91,33.87,33.88,37897.0,30.6587,30.6859,30.6497,30.6587,37897.0
2016-07-26 12:10:00,33.88,33.9,33.85,33.9,22193.0,30.6587,30.6768,30.6316,30.6768,22193.0
2016-07-26 12:20:00,33.9,33.99,33.9,33.97,42939.0,30.6768,30.7583,30.6768,30.7402,42939.0
2016-07-26 12:30:00,33.96,33.97,33.92,33.93,25688.0,30.7311,30.7402,30.6949,30.704,25688.0
2016-07-26 12:40:00,33.92,33.94,33.9,33.94,40503.0,30.6949,30.713,30.6768,30.713,40503.0
2016-07-26 12:50:00,33.94,33.95,33.93,33.95,22209.0,30.713,30.7221,30.704,30.7221,22209.0
2016-07-26 13:00:00,33.95,33.96,33.94,33.96,41279.0,30.7221,30.7311,30.713,30.7311,41279.0
2016-07-26 13:10:00,33.95,33.97,33.94,33.94,36049.0,30.7221,30.7402,30.713,30.713,36049.0
2016-07-26 13:20:00,33.93,33.93,33.87,33.88,53714.0,30.704,30.704,30.6497,30.6587,53714.0
2016-07-26 13:30:00,33.89,33.92,33.85,33.92,66679.0,30.6678,30.6949,30.6316,30.6949,66679.0
2016-07-26 13:40:00,33.92,33.97,33.92,33.95,36321.0,30.6949,30.7402,30.6949,30.7221,36321.0
2016-07-26 13:50:00,33.95,33.96,33.93,33.94,36440.0,30.7221,30.7311,30.704,30.713,36440.0
2016-07-26 14:00:00,33.94,33.98,33.93,33.93,44389.0,30.713,30.7492,30.704,30.704,44389.0
2016-07-26 14:10:00,33.94,33.99,33.93,33.98,50812.0,30.713,30.7583,30.704,30.7492,50812.0
2016-07-26 14:20:00,33.97,34.0,33.93,33.94,82769.0,30.7402,30.7673,30.704,30.713,82769.0
2016-07-26 14:30:00,33.94,33.96,33.92,33.96,83906.0,30.713,30.7311,30.6949,30.7311,83906.0
2016-07-26 14:40:00,33.96,34.0,33.96,33.99,75046.0,30.7311,30.7673,30.7311,30.7583,75046.0
2016-07-26 14:50:00,33.99,34.0,33.97,33.98,42310.0,30.7583,30.7673,30.7402,30.7492,42310.0
2016-07-26 15:00:00,33.98,34.0,33.93,33.95,61604.0,30.7492,30.7673,30.704,30.7221,61604.0
2016-07-26 15:10:00,33.94,33.95,33.91,33.92,77695.0,30.713,30.7221,30.6859,30.6949,77695.0
2016-07-26 15:20:00,33.91,34.0,33.91,34.0,88959.0,30.6859,30.7673,30.6859,30.7673,88959.0
2016-07-26 15:30:00,34.0,34.0,33.97,34.0,48174.0,30.7673,30.7673,30.7402,30.7673,48174.0
2016-07-26 15:40:00,34.0,34.0,33.94,33.94,139918.0,30.7673,30.7673,30.713,30.713,139918.0
2016-07-26 15:50:00,33.94,33.95,33.93,33.93,451433.0,30.713,30.7221,30.704,30.704,451433.0
2016-07-27 09:30:00,34.04,34.33,34.02,34.27,212198.0,30.8035,31.0659,30.7854,31.0116,212198.0
2016-07-27 09:40:00,34.27,34.31,34.27,34.3,107650.0,31.0116,31.0478,31.0116,31.0388,107650.0
2016-07-27 09:50:00,34.3,34.31,34.24,34.27,126278.0,31.0388,31.0478,30.9845,31.0116,126278.0
2016-07-27 10:00:00,34.28,34.28,34.11,34.2,217444.0,31.0207,31.0207,30.8668,30.9483,217444.0
2016-07-27 10:10:00,34.2,34.21,34.12,34.13,119878.0,30.9483,30.9573,30.8759,30.8849,119878.0
2016-07-27 10:20:00,34.12,34.14,34.02,34.14,60379.0,30.8759,30.894,30.7854,30.894,60379.0
2016-07-27 10:30:00,34.13,34.16,34.06,34.11,71328.0,30.8849,30.9121,30.8216,30.8668,71328.0
2016-07-27 10:40:00,34.11,34.11,34.0,34.03,44046.0,30.8668,30.8668,30.7673,30.7945,44046.0
2016-07-27 10:50:00,34.02,34.13,34.02,34.08,59797.0,30.7854,30.8849,30.7854,30.8397,59797.0
2016-07-27 11:00:00,34.09,34.14,34.06,34.1,46603.0,30.8487,30.894,30.8216,30.8578,46603.0
2016-07-27 11:10:00,34.1,34.13,34.02,34.04,42135.0,30.8578,30.8849,30.7854,30.8035,42135.0
2016-07-27 11:20:00,34.05,34.17,34.04,34.15,53423.0,30.8126,30.9211,30.8035,30.903,53423.0
2016-07-27 11:30:00,34.15,34.18,34.11,34.15,51052.0,30.903,30.9302,30.8668,30.903,51052.0
2016-07-27 11:40:00,34.16,34.17,34.08,34.08,50189.0,30.9121,30.9211,30.8397,30.8397,50189.0
2016-07-27 11:50:00,34.08,34.12,34.0,34.02,98073.0,30.8397,30.8759,30.7673,30.7854,98073.0
2016-07-27 12:00:00,34.02,34.02,33.88,33.93,31948.0,30.7854,30.7854,30.6587,30.704,31948.0
2016-07-27 12:10:00,33.92,33.95,33.89,33.94,76375.0,30.6949,30.7221,30.6678,30.713,76375.0
2016-07-27 12:20:00,33.94,33.95,33.81,33.81,96273.0,30.713,30.7221,30.5954,30.5954,96273.0
2016-07-27 12:30:00,33.82,33.85,33.78,33.82,92410.0,30.6044,30.6316,30.5682,30.6044,92410.0
2016-07-27 12:40:00,33.82,33.85,33.77,33.83,69272.0,30.6044,30.6316,30.5592,30.6135,69272.0
2016-07-27 12:50:00,33.83,33.93,33.82,33.9,113959.0,30.6135,30.704,30.6044,30.6768,113959.0
2016-07-27 13:00:00,33.9,33.91,33.85,33.9,54799.0,30.6768,30.6859,30.6316,30.6768,54799.0
2016-07-27 13:10:00,33.9,33.9,33.8,33.82,41339.0,30.6768,30.6768,30.5863,30.6044,41339.0
2016-07-27 13:20:00,33.81,33.88,33.8,33.83,41005.0,30.5954,30.6587,30.5863,30.6135,41005.0
2016-07-27 13:30:00,33.82,33.85,33.82,33.84,24677.0,30.6044,30.6316,30.6044,30.6225,24677.0
2016-07-27 13:40:00,33.84,33.88,33.82,33.84,59039.0,30.6225,30.6587,30.6044,30.6225,59039.0
2016-07-27 13:50:00,33.84,33.88,33.79,33.88,41546.0,30.6225,30.6587,30.5773,30.6587,41546.0
2016-07-27 14:00:00,33.86,33.87,33.71,33.73,67469.0,30.6406,30.6497,30.5049,30.523,67469.0
2016-07-27 14:10:00,33.74,33.85,33.63,33.83,161801.0,30.532,30.6316,30.4325,30.6135,161801.0
2016-07-27 14:20:00,33.83,33.93,33.78,33.88,113152.0,30.6135,30.704,30.5682,30.6587,113152.0
2016-07-27 14:30:00,33.88,33.96,33.86,33.94,55154.0,30.6587,30.7311,30.6406,30.713,55154.0
2016-07-27 14:40:00,33.94,33.96,33.87,33.91,69988.0,30.713,30.7311,30.6497,30.6859,69988.0
2016-07-27 14:50:00,33.89,33.92,33.87,33.91,49078.0,30.6678,30.6949,30.6497,30.6859,49078.0
2016-07-27 15:00:00,33.91,33.93,33.89,33.91,67412.0,30.6859,30.704,30.6678,30.6859,67412.0
2016-07-27 15:10:00,33.91,33.97,33.91,33.93,66226.0,30.6859,30.7402,30.6859,30.704,66226.0
2016-07-27 15:20:00,33.93,33.93,33.86,33.86,81845.0,30.704,30.704,30.6406,30.6406,81845.0
2016-07-27 15:30:00,33.86,33.88,33.82,33.83,117702.0,30.6406,30.6587,30.6044,30.6135,117702.0
2016-07-27 15:40:00,33.83,33.89,33.76,33.77,253675.0,30.6135,30.6678,30.5501,30.5592,253675.0
2016-07-27 15:50:00,33.77,33.82,33.75,33.79,342401.0,30.5592,30.6044,30.5411,30.5773,342401.0
2016-07-28 09:30:00,33.75,33.86,33.66,33.66,50335.0,30.5411,30.6406,30.4596,30.4596,50335.0
2016-07-28 09:40:00,33.66,33.83,33.63,33.8,39734.0,30.4596,30.6135,30.4325,30.5863,39734.0
2016-07-28 09:50:00,33.81,33.89,33.78,33.8,89865.0,30.5954,30.6678,30.5682,30.5863,89865.0
2016-07-28 10:00:00,33.8,33.96,33.76,33.96,118564.0,30.5863,30.7311,30.5501,30.7311,118564.0
2016-07-28 10:10:00,33.95,33.98,33.81,33.82,68896.0,30.7221,30.7492,30.5954,30.6044,68896.0
2016-07-28 10:20:00,33.83,33.88,33.79,33.84,86127.0,30.6135,30.6587,30.5773,30.6225,86127.0
2016-07-28 10:30:00,33.84,33.84,33.79,33.82,201641.0,30.6225,30.6225,30.5773,30.6044,201641.0
2016-07-28 10:40:00,33.82,33.9,33.82,33.87,51197.0,30.6044,30.6768,30.6044,30.6497,51197.0
2016-07-28 10:50:00,33.87,33.88,33.74,33.75,64825.0,30.6497,30.6587,30.532,30.5411,64825.0
2016-07-28 11:00:00,33.75,33.76,33.72,33.72,56435.0,30.5411,30.5501,30.5139,30.5139,56435.0
2016-07-28 11:10:00,33.72,33.78,33.72,33.74,67202.0,30.5139,30.5682,30.5139,30.532,67202.0
2016-07-28 11:20:00,33.74,33.82,33.73,33.79,44643.0,30.532,30.6044,30.523,30.5773,44643.0
2016-07-28 11:30:00,33.8,33.85,33.78,33.85,48845.0,30.5863,30.6316,30.5682,30.6316,48845.0
2016-07-28 11:40:00,33.84,33.91,33.84,33.87,36528.0,30.6225,30.6859,30.6225,30.6497,36528.0
2016-07-28 11:50:00,33.87,33.91,33.85,33.86,34070.0,30.6497,30.6859,30.6316,30.6406,34070.0
2016-07-28 12:00:00,33.87,33.87,33.82,33.85,40906.0,30.6497,30.6497,30.6044,30.6316,40906.0
2016-07-28 12:10:00,33.85,33.85,33.8,33.8,21470.0,30.6316,30.6316,30.5863,30.5863,21470.0
2016-07-28 12:20:00,33.8,33.81,33.77,33.79,14477.0,30.5863,30.5954,30.5592,30.5773,14477.0
2016-07-28 12:30:00,33.79,33.82,33.79,33.81,20144.0,30.5773,30.6044,30.5773,30.5954,20144.0
2016-07-28 12:40:00,33.8,33.82,33.79,33.82,25414.0,30.5863,30.6044,30.5773,30.6044,25414.0
2016-07-28 12:50:00,33.81,33.84,33.81,33.84,20363.0,30.5954,30.6225,30.5954,30.6225,20363.0
2016-07-28 13:00:00,33.84,33.87,33.82,33.87,17783.0,30.6225,30.6497,30.6044,30.6497,17783.0
2016-07-28 13:10:00,33.87,33.87,33.8,33.81,44369.0,30.6497,30.6497,30.5863,30.5954,44369.0
2016-07-28 13:20:00,33.82,33.87,33.82,33.84,73439.0,30.6044,30.6497,30.6044,30.6225,73439.0
2016-07-28 13:30:00,33.85,33.91,33.83,33.9,17528.0,30.6316,30.6859,30.6135,30.6768,17528.0
2016-07-28 13:40:00,33.9,33.92,33.85,33.87,44432.0,30.6768,30.6949,30.6316,30.6497,44432.0
2016-07-28 13:50:00,33.87,33.87,33.84,33.85,53012.0,30.6497,30.6497,30.6225,30.6316,53012.0
2016-07-28 14:00:00,33.85,33.87,33.83,33.84,29469.0,30.6316,30.6497,30.6135,30.6225,29469.0
2016-07-28 14:10:00,33.84,33.88,33.83,33.85,35614.0,30.6225,30.6587,30.6135,30.6316,35614.0
2016-07-28 14:20:00,33.84,33.86,33.83,33.83,16201.0,30.6225,30.6406,30.6135,30.6135,16201.0
2016-07-28 14:30:00,33.83,33.85,33.81,33.85,36812.0,30.6135,30.6316,30.5954,30.6316,36812.0
2016-07-28 14:40:00,33.85,33.87,33.83,33.84,33861.0,30.6316,30.6497,30.6135,30.6225,33861.0
2016-07-28 14:50:00,33.84,33.84,33.77,33.77,32980.0,30.6225,30.6225,30.5592,30.5592,32980.0
2016-07-28 15:00:00,33.77,33.81,33.77,33.78,55533.0,30.5592,30.5954,30.5592,30.5682,55533.0
2016-07-28 15:10:00,33.77,33.81,33.76,33.77,41394.0,30.5592,30.5954,30.5501,30.5592,41394.0
2016-07-28 15:20:00,33.77,33.8,33.76,33.77,31881.0,30.5592,30.5863,30.5501,30.5592,31881.0
2016-07-28 15:30:00,33.78,33.8,33.77,33.8,57367.0,30.5682,30.5863,30.5592,30.5863,57367.0
2016-07-28 15:40:00,33.8,33.83,33.78,33.81,247774.0,30.5863,30.6135,30.5682,30.5954,247774.0
2016-07-28 15:50:00,33.82,33.82,33.74,33.75,321072.0,30.6044,30.6044,30.532,30.5411,321072.0
2016-07-29 09:30:00,33.77,33.79,33.22,33.24,193908.0,30.5592,30.5773,30.0615,30.0796,193908.0
2016-07-29 09:40:00,33.24,33.43,33.08,33.09,161152.0,30.0796,30.2515,29.9348,29.9438,161152.0
2016-07-29 09:50:00,33.09,33.19,32.9,32.98,249589.0,29.9438,30.0343,29.7719,29.8443,249589.0
2016-07-29 10:00:00,32.97,33.03,32.88,32.91,122269.0,29.8352,29.8895,29.7538,29.7809,122269.0
2016-07-29 10:10:00,32.9,33.02,32.78,33.0,235129.0,29.7719,29.8805,29.6633,29.8624,235129.0
2016-07-29 10:20:00,32.99,33.02,32.93,32.99,71299.0,29.8533,29.8805,29.799,29.8533,71299.0
2016-07-29 10:30:00,32.99,33.06,32.99,33.01,217205.0,29.8533,29.9167,29.8533,29.8714,217205.0
2016-07-29 10:40:00,33.01,33.01,32.89,32.93,54343.0,29.8714,29.8714,29.7628,29.799,54343.0
2016-07-29 10:50:00,32.93,33.0,32.93,32.96,49205.0,29.799,29.8624,29.799,29.8262,49205.0
2016-07-29 11:00:00,32.95,32.99,32.95,32.98,77640.0,29.8171,29.8533,29.8171,29.8443,77640.0
2016-07-29 11:10:00,32.98,33.05,32.95,32.96,68111.0,29.8443,29.9076,29.8171,29.8262,68111.0
2016-07-29 11:20:00,32.96,33.0,32.95,32.98,80749.0,29.8262,29.8624,29.8171,29.8443,80749.0
2016-07-29 11:30:00,32.98,33.1,32.98,33.1,78399.0,29.8443,29.9529,29.8443,29.9529,78399.0
2016-07-29 11:40:00,33.09,33.1,32.81,32.81,197715.0,29.9438,29.9529,29.6905,29.6905,197715.0
2016-07-29 11:50:00,32.8,32.83,32.7,32.83,159945.0,29.6814,29.7085,29.5909,29.7085,159945.0
2016-07-29 12:00:00,32.83,32.98,32.83,32.94,116324.0,29.7085,29.8443,29.7085,29.8081,116324.0
2016-07-29 12:10:00,32.93,33.01,32.92,32.98,63417.0,29.799,29.8714,29.79,29.8443,63417.0
2016-07-29 12:20:00,32.98,33.03,32.95,32.97,61134.0,29.8443,29.8895,29.8171,29.8352,61134.0
2016-07-29 12:30:00,32.97,33.05,32.97,33.0,61994.0,29.8352,29.9076,29.8352,29.8624,61994.0
2016-07-29 12:40:00,33.01,33.03,32.89,32.92,86718.0,29.8714,29.8895,29.7628,29.79,86718.0
2016-07-29 12:50:00,32.93,32.96,32.86,32.93,90248.0,29.799,29.8262,29.7357,29.799,90248.0
2016-07-29 13:00:00,32.94,32.96,32.88,32.95,76079.0,29.8081,29.8262,29.7538,29.8171,76079.0
2016-07-29 13:10:00,32.95,33.0,32.94,32.99,33884.0,29.8171,29.8624,29.8081,29.8533,33884.0
2016-07-29 13:20:00,32.98,33.03,32.97,33.01,113873.0,29.8443,29.8895,29.8352,29.8714,113873.0
2016-07-29 13:30:00,33.01,33.08,33.0,33.05,103694.0,29.8714,29.9348,29.8624,29.9076,103694.0
2016-07-29 13:40:00,33.05,33.08,33.03,33.04,76125.0,29.9076,29.9348,29.8895,29.8986,76125.0
2016-07-29 13:50:00,33.04,33.1,33.03,33.1,41696.0,29.8986,29.9529,29.8895,29.9529,41696.0
2016-07-29 14:00:00,33.09,33.1,33.02,33.06,64143.0,29.9438,29.9529,29.8805,29.9167,64143.0
2016-07-29 14:10:00,33.05,33.07,33.02,33.03,55542.0,29.9076,29.9257,29.8805,29.8895,55542.0
2016-07-29 14:20:00,33.03,33.04,32.99,33.01,108052.0,29.8895,29.8986,29.8533,29.8714,108052.0
2016-07-29 14:30:00,33.01,33.01,32.93,32.94,60587.0,29.8714,29.8714,29.799,29.8081,60587.0
2016-07-29 14:40:00,32.94,33.03,32.94,33.0,72328.0,29.8081,29.8895,29.8081,29.8624,72328.0
2016-07-29 14:50:00,33.0,33.04,32.99,33.03,67066.0,29.8624,29.8986,29.8533,29.8895,67066.0
2016-07-29 15:00:00,33.03,33.03,32.78,32.84,220343.0,29.8895,29.8895,29.6633,29.7176,220343.0
2016-07-29 15:10:00,32.83,32.91,32.81,32.89,92931.0,29.7085,29.7809,29.6905,29.7628,92931.0
2016-07-29 15:20:00,32.89,32.93,32.88,32.92,108358.0,29.7628,29.799,29.7538,29.79,108358.0
2016-07-29 15:30:00,32.91,32.93,32.88,32.89,149658.0,29.7809,29.799,29.7538,29.7628,149658.0
2016-07-29 15:40:00,32.89,32.96,32.88,32.93,239079.0,29.7628,29.8262,29.7538,29.799,239079.0
2016-07-29 15:50:00,32.93,32.94,32.87,32.89,614586.0,29.799,29.8081,29.7447,29.7628,614586.0
2016-08-01 09:30:00,32.82,32.95,32.8,32.8,115964.0,29.6995,29.8171,29.6814,29.6814,115964.0
2016-08-01 09:40:00,32.81,32.94,32.73,32.91,48891.0,29.6905,29.8081,29.6181,29.7809,48891.0
2016-08-01 09:50:00,32.92,33.02,32.9,32.95,78455.0,29.79,29.8805,29.7719,29.8171,78455.0
2016-08-01 10:00:00,32.95,33.04,32.93,33.03,92107.0,29.8171,29.8986,29.799,29.8895,92107.0
2016-08-01 10:10:00,33.03,33.11,32.95,33.1,48270.0,29.8895,29.9619,29.8171,29.9529,48270.0
2016-08-01 10:20:00,33.1,33.12,33.04,33.09,41820.0,29.9529,29.971,29.8986,29.9438,41820.0
2016-08-01 10:30:00,33.08,33.09,32.96,32.96,73665.0,29.9348,29.9438,29.8262,29.8262,73665.0
2016-08-01 10:40:00,32.95,32.97,32.92,32.96,42791.0,29.8171,29.8352,29.79,29.8262,42791.0
2016-08-01 10:50:00,32.97,33.01,32.94,32.95,28318.0,29.8352,29.8714,29.8081,29.8171,28318.0
2016-08-01 11:00:00,32.95,32.98,32.91,32.98,46232.0,29.8171,29.8443,29.7809,29.8443,46232.0
2016-08-01 11:10:00,32.98,33.0,32.96,32.98,65472.0,29.8443,29.8624,29.8262,29.8443,65472.0
2016-08-01 11:20:00,32.98,32.98,32.9,32.9,47411.0,29.8443,29.8443,29.7719,29.7719,47411.0
2016-08-01 11:30:00,32.91,32.94,32.88,32.88,72070.0,29.7809,29.8081,29.7538,29.7538,72070.0
2016-08-01 11:40:00,32.88,32.9,32.86,32.89,61121.0,29.7538,29.7719,29.7357,29.7628,61121.0
2016-08-01 11:50:00,32.89,32.89,32.82,32.84,66414.0,29.7628,29.7628,29.6995,29.7176,66414.0
2016-08-01 12:00:00,32.84,32.84,32.76,32.78,40168.0,29.7176,29.7176,29.6452,29.6633,40168.0
2016-08-01 12:10:00,32.77,32.77,32.69,32.73,54084.0,29.6543,29.6543,29.5819,29.6181,54084.0
2016-08-01 12:20:00,32.74,32.77,32.69,32.77,41070.0,29.6271,29.6543,29.5819,29.6543,41070.0
2016-08-01 12:30:00,32.76,32.8,32.73,32.8,41338.0,29.6452,29.6814,29.6181,29.6814,41338.0
2016-08-01 12:40:00,32.79,32.81,32.76,32.79,28854.0,29.6724,29.6905,29.6452,29.6724,28854.0
2016-08-01 12:50:00,32.79,32.83,32.79,32.83,33872.0,29.6724,29.7085,29.6724,29.7085,33872.0
2016-08-01 13:00:00,32.83,32.84,32.79,32.8,27570.0,29.7085,29.7176,29.6724,29.6814,27570.0
2016-08-01 13:10:00,32.8,32.84,32.79,32.83,24801.0,29.6814,29.7176,29.6724,29.7085,24801.0
2016-08-01 13:20:00,32.83,32.86,32.82,32.86,30174.0,29.7085,29.7357,29.6995,29.7357,30174.0
2016-08-01 13:30:00,32.86,32.86,32.82,32.85,30388.0,29.7357,29.7357,29.6995,29.7266,30388.0
2016-08-01 13:40:00,32.84,32.85,32.79,32.8,42560.0,29.7176,29.7266,29.6724,29.6814,42560.0
2016-08-01 13:50:00,32.8,32.82,32.73,32.82,68569.0,29.6814,29.6995,29.6181,29.6995,68569.0
2016-08-01 14:00:00,32.81,32.82,32.79,32.81,22077.0,29.6905,29.6995,29.6724,29.6905,22077.0
2016-08-01 14:10:00,32.8,32.8,32.73,32.75,58354.0,29.6814,29.6814,29.6181,29.6362,58354.0
2016-08-01 14:20:00,32.75,32.78,32.71,32.71,68908.0,29.6362,29.6633,29.6,29.6,68908.0
2016-08-01 14:30:00,32.72,32.79,32.7,32.79,62593.0,29.609,29.6724,29.5909,29.6724,62593.0
2016-08-01 14:40:00,32.79,32.79,32.75,32.78,37048.0,29.6724,29.6724,29.6362,29.6633,37048.0
2016-08-01 14:50:00,32.77,32.83,32.74,32.82,60676.0,29.6543,29.7085,29.6271,29.6995,60676.0
2016-08-01 15:00:00,32.82,32.82,32.78,32.8,79452.0,29.6995,29.6995,29.6633,29.6814,79452.0
2016-08-01 15:10:00,32.8,32.86,32.79,32.8,89219.0,29.6814,29.7357,29.6724,29.6814,89219.0
2016-08-01 15:20:00,32.8,32.82,32.77,32.78,130412.0,29.6814,29.6995,29.6543,29.6633,130412.0
2016-08-01 15:30:00,32.79,32.81,32.75,32.81,154662.0,29.6724,29.6905,29.6362,29.6905,154662.0
2016-08-01 15:40:00,32.8,32.87,32.8,32.83,241775.0,29.6814,29.7447,29.6814,29.7085,241775.0
2016-08-01 15:50:00,32.83,32.86,32.8,32.85,442776.0,29.7085,29.7357,29.6814,29.7266,442776.0
2016-08-02 09:30:00,32.69,32.85,32.6,32.66,55825.0,29.5819,29.7266,29.5004,29.5547,55825.0
2016-08-02 09:40:00,32.65,32.72,32.61,32.64,58636.0,29.5457,29.609,29.5095,29.5366,58636.0
2016-08-02 09:50:00,32.64,32.67,32.58,32.58,43722.0,29.5366,29.5638,29.4823,29.4823,43722.0
2016-08-02 10:00:00,32.57,32.59,32.44,32.45,53232.0,29.4733,29.4914,29.3556,29.3647,53232.0
2016-08-02 10:10:00,32.44,32.49,32.37,32.39,78034.0,29.3556,29.4009,29.2923,29.3104,78034.0
2016-08-02 10:20:00,32.38,32.39,32.3,32.33,74626.0,29.3013,29.3104,29.2289,29.2561,74626.0
2016-08-02 10:30:00,32.33,32.34,32.18,32.18,95214.0,29.2561,29.2651,29.1204,29.1204,95214.0
2016-08-02 10:40:00,32.17,32.21,32.11,32.13,81756.0,29.1113,29.1475,29.057,29.0751,81756.0
2016-08-02 10:50:00,32.11,32.16,32.04,32.06,104643.0,29.057,29.1023,28.9937,29.0118,104643.0
2016-08-02 11:00:00,32.06,32.22,32.05,32.21,91549.0,29.0118,29.1565,29.0027,29.1475,91549.0
2016-08-02 11:10:00,32.2,32.21,32.13,32.15,79721.0,29.1384,29.1475,29.0751,29.0932,79721.0
2016-08-02 11:20:00,32.14,32.21,32.14,32.2,82274.0,29.0842,29.1475,29.0842,29.1384,82274.0
2016-08-02 11:30:00,32.2,32.27,32.18,32.26,96584.0,29.1384,29.2018,29.1204,29.1927,96584.0
2016-08-02 11:40:00,32.26,32.29,32.22,32.27,61447.0,29.1927,29.2199,29.1565,29.2018,61447.0
2016-08-02 11:50:00,32.26,32.27,32.22,32.24,53035.0,29.1927,29.2018,29.1565,29.1746,53035.0
2016-08-02 12:00:00,32.23,32.3,32.23,32.28,61617.0,29.1656,29.2289,29.1656,29.2108,61617.0
2016-08-02 12:10:00,32.29,32.33,32.27,32.3,26355.0,29.2199,29.2561,29.2018,29.2289,26355.0
2016-08-02 12:20:00,32.3,32.35,32.29,32.34,36496.0,29.2289,29.2742,29.2199,29.2651,36496.0
2016-08-02 12:30:00,32.34,32.34,32.3,32.32,17480.0,29.2651,29.2651,29.2289,29.247,17480.0
2016-08-02 12:40:00,32.31,32.32,32.26,32.26,24606.0,29.238,29.247,29.1927,29.1927,24606.0
2016-08-02 12:50:00,32.27,32.27,32.2,32.21,50392.0,29.2018,29.2018,29.1384,29.1475,50392.0
2016-08-02 13:00:00,32.21,32.21,32.15,32.18,46109.0,29.1475,29.1475,29.0932,29.1204,46109.0
2016-08-02 13:10:00,32.17,32.21,32.16,32.19,29400.0,29.1113,29.1475,29.1023,29.1294,29400.0
2016-08-02 13:20:00,32.2,32.24,32.17,32.17,54746.0,29.1384,29.1746,29.1113,29.1113,54746.0
2016-08-02 13:30:00,32.18,32.18,32.12,32.12,31624.0,29.1204,29.1204,29.0661,29.0661,31624.0
2016-08-02 13:40:00,32.13,32.13,32.08,32.11,25623.0,29.0751,29.0751,29.0299,29.057,25623.0
2016-08-02 13:50:00,32.11,32.13,32.06,32.08,36174.0,29.057,29.0751,29.0118,29.0299,36174.0
2016-08-02 14:00:00,32.09,32.13,32.08,32.12,53475.0,29.0389,29.0751,29.0299,29.0661,53475.0
2016-08-02 14:10:00,32.13,32.14,32.08,32.09,49901.0,29.0751,29.0842,29.0299,29.0389,49901.0
2016-08-02 14:20:00,32.09,32.13,32.05,32.12,48400.0,29.0389,29.0751,29.0027,29.0661,48400.0
2016-08-02 14:30:00,32.12,32.12,32.07,32.09,33970.0,29.0661,29.0661,29.0208,29.0389,33970.0
2016-08-02 14:40:00,32.09,32.17,32.09,32.16,50606.0,29.0389,29.1113,29.0389,29.1023,50606.0
2016-08-02 14:50:00,32.17,32.18,32.09,32.12,50459.0,29.1113,29.1204,29.0389,29.0661,50459.0
2016-08-02 15:00:00,32.11,32.14,32.09,32.1,43828.0,29.057,29.0842,29.0389,29.048,43828.0
2016-08-02 15:10:00,32.1,32.1,32.05,32.06,49713.0,29.048,29.048,29.0027,29.0118,49713.0
2016-08-02 15:20:00,32.07,32.08,32.03,32.03,73337.0,29.0208,29.0299,28.9846,28.9846,73337.0
2016-08-02 15:30:00,32.03,32.12,32.03,32.11,70643.0,28.9846,29.0661,28.9846,29.057,70643.0
2016-08-02 15:40:00,32.1,32.12,32.05,32.08,134601.0,29.048,29.0661,29.0027,29.0299,134601.0
2016-08-02 15:50:00,32.08,32.1,32.06,32.08,211695.0,29.0299,29.048,29.0118,29.0299,211695.0
2016-08-03 09:30:00,31.97,32.04,31.82,31.88,108945.0,28.9303,28.9937,28.7946,28.8489,108945.0
2016-08-03 09:40:00,31.87,32.14,31.86,32.1,157108.0,28.8398,29.0842,28.8308,29.048,157108.0
2016-08-03 09:50:00,32.11,32.11,31.92,31.94,55147.0,29.057,29.057,28.8851,28.9032,55147.0
2016-08-03 10:00:00,31.94,32.11,31.91,32.05,98855.0,28.9032,29.057,28.876,29.0027,98855.0
2016-08-03 10:10:00,32.05,32.11,32.03,32.03,70322.0,29.0027,29.057,28.9846,28.9846,70322.0
2016-08-03 10:20:00,32.03,32.08,31.94,32.01,58819.0,28.9846,29.0299,28.9032,28.9665,58819.0
2016-08-03 10:30:00,32.0,32.04,31.93,32.02,73111.0,28.9575,28.9937,28.8941,28.9756,73111.0
2016-08-03 10:40:00,32.02,32.08,31.99,32.04,126576.0,28.9756,29.0299,28.9484,28.9937,126576.0
2016-08-03 10:50:00,32.03,32.11,32.02,32.09,149378.0,28.9846,29.057,28.9756,29.0389,149378.0
2016-08-03 11:00:00,32.09,32.12,32.06,32.11,91960.0,29.0389,29.0661,29.0118,29.057,91960.0
2016-08-03 11:10:00,32.11,32.23,32.1,32.23,93720.0,29.057,29.1656,29.048,29.1656,93720.0
2016-08-03 11:20:00,32.23,32.33,32.22,32.32,104780.0,29.1656,29.2561,29.1565,29.247,104780.0
2016-08-03 11:30:00,32.31,32.37,32.25,32.36,79131.0,29.238,29.2923,29.1837,29.2832,79131.0
2016-08-03 11:40:00,32.36,32.37,32.33,32.34,85605.0,29.2832,29.2923,29.2561,29.2651,85605.0
2016-08-03 11:50:00,32.34,32.34,32.27,32.29,25302.0,29.2651,29.2651,29.2018,29.2199,25302.0
2016-08-03 12:00:00,32.28,32.33,32.28,32.3,30157.0,29.2108,29.2561,29.2108,29.2289,30157.0
2016-08-03 12:10:00,32.3,32.38,32.3,32.38,89598.0,29.2289,29.3013,29.2289,29.3013,89598.0
2016-08-03 12:20:00,32.38,32.38,32.34,32.34,28625.0,29.3013,29.3013,29.2651,29.2651,28625.0
2016-08-03 12:30:00,32.34,32.35,32.29,32.32,30638.0,29.2651,29.2742,29.2199,29.247,30638.0
2016-08-03 12:40:00,32.32,32.36,32.3,32.34,54722.0,29.247,29.2832,29.2289,29.2651,54722.0
2016-08-03 12:50:00,32.33,32.37,32.33,32.37,35211.0,29.2561,29.2923,29.2561,29.2923,35211.0
2016-08-03 13:00:00,32.37,32.41,32.33,32.41,99036.0,29.2923,29.3285,29.2561,29.3285,99036.0
2016-08-03 13:10:00,32.41,32.49,32.4,32.47,87658.0,29.3285,29.4009,29.3194,29.3828,87658.0
2016-08-03 13:20:00,32.46,32.5,32.43,32.45,66514.0,29.3737,29.4099,29.3466,29.3647,66514.0
2016-08-03 13:30:00,32.45,32.45,32.41,32.42,30559.0,29.3647,29.3647,29.3285,29.3375,30559.0
2016-08-03 13:40:00,32.41,32.47,32.41,32.42,24546.0,29.3285,29.3828,29.3285,29.3375,24546.0
2016-08-03 13:50:00,32.42,32.42,32.37,32.42,30721.0,29.3375,29.3375,29.2923,29.3375,30721.0
2016-08-03 14:00:00,32.41,32.42,32.33,32.33,47907.0,29.3285,29.3375,29.2561,29.2561,47907.0
2016-08-03 14:10:00,32.33,32.35,32.3,32.31,39505.0,29.2561,29.2742,29.2289,29.238,39505.0
2016-08-03 14:20:00,32.31,32.37,32.31,32.31,26469.0,29.238,29.2923,29.238,29.238,26469.0
2016-08-03 14:30:00,32.31,32.32,32.26,32.28,44738.0,29.238,29.247,29.1927,29.2108,44738.0
2016-08-03 14:40:00,32.28,32.31,32.27,32.29,20820.0,29.2108,29.238,29.2018,29.2199,20820.0
2016-08-03 14:50:00,32.29,32.31,32.28,32.3,18282.0,29.2199,29.238,29.2108,29.2289,18282.0
2016-08-03 15:00:00,32.3,32.31,32.29,32.3,20405.0,29.2289,29.238,29.2199,29.2289,20405.0
2016-08-03 15:10:00,32.3,32.36,32.29,32.34,47385.0,29.2289,29.2832,29.2199,29.2651,47385.0
2016-08-03 15:20:00,32.34,32.39,32.33,32.34,85433.0,29.2651,29.3104,29.2561,29.2651,85433.0
2016-08-03 15:30:00,32.34,32.34,32.28,32.31,67319.0,29.2651,29.2651,29.2108,29.238,67319.0
2016-08-03 15:40:00,32.31,32.32,32.27,32.29,99408.0,29.238,29.247,29.2018,29.2199,99408.0
2016-08-03 15:50:00,32.3,32.32,32.28,32.3,250619.0,29.2289,29.247,29.2108,29.2289,250619.0
2016-08-04 09:30:00,32.27,32.4,32.14,32.27,61863.0,29.2746,29.3926,29.1567,29.2746,61863.0
2016-08-04 09:40:00,32.27,32.32,32.13,32.16,114041.0,29.2746,29.32,29.1476,29.1748,114041.0
2016-08-04 09:50:00,32.16,32.17,31.76,31.77,152998.0,29.1748,29.1839,28.812,28.821,152998.0
2016-08-04 10:00:00,31.78,31.94,31.71,31.87,128949.0,28.8301,28.9753,28.7666,28.9118,128949.0
2016-08-04 10:10:00,31.87,31.9,31.83,31.85,132518.0,28.9118,28.939,28.8755,28.8936,132518.0
2016-08-04 10:20:00,31.86,31.88,31.81,31.87,66510.0,28.9027,28.9208,28.8573,28.9118,66510.0
2016-08-04 10:30:00,31.87,31.87,31.83,31.85,77991.0,28.9118,28.9118,28.8755,28.8936,77991.0
2016-08-04 10:40:00,31.85,31.88,31.8,31.83,55320.0,28.8936,28.9208,28.8483,28.8755,55320.0
2016-08-04 10:50:00,31.83,31.87,31.83,31.86,68182.0,28.8755,28.9118,28.8755,28.9027,68182.0
2016-08-04 11:00:00,31.85,31.88,31.83,31.85,215731.0,28.8936,28.9208,28.8755,28.8936,215731.0
2016-08-04 11:10:00,31.86,31.87,31.81,31.84,45547.0,28.9027,28.9118,28.8573,28.8846,45547.0
2016-08-04 11:20:00,31.84,31.85,31.79,31.81,94379.0,28.8846,28.8936,28.8392,28.8573,94379.0
2016-08-04 11:30:00,31.81,31.84,31.79,31.83,89890.0,28.8573,28.8846,28.8392,28.8755,89890.0
2016-08-04 11:40:00,31.83,31.84,31.79,31.83,61444.0,28.8755,28.8846,28.8392,28.8755,61444.0
2016-08-04 11:50:00,31.83,31.84,31.81,31.83,113861.0,28.8755,28.8846,28.8573,28.8755,113861.0
2016-08-04 12:00:00,31.82,32.0,31.8,32.0,126835.0,28.8664,29.0297,28.8483,29.0297,126835.0
2016-08-04 12:10:00,32.0,32.11,32.0,32.09,113960.0,29.0297,29.1295,29.0297,29.1113,113960.0
2016-08-04 12:20:00,32.1,32.15,32.09,32.14,37112.0,29.1204,29.1658,29.1113,29.1567,37112.0
2016-08-04 12:30:00,32.13,32.18,32.12,32.15,80876.0,29.1476,29.193,29.1386,29.1658,80876.0
2016-08-04 12:40:00,32.15,32.19,32.14,32.17,32861.0,29.1658,29.2021,29.1567,29.1839,32861.0
2016-08-04 12:50:00,32.17,32.21,32.16,32.2,51592.0,29.1839,29.2202,29.1748,29.2111,51592.0
2016-08-04 13:00:00,32.2,32.22,32.16,32.16,57491.0,29.2111,29.2293,29.1748,29.1748,57491.0
2016-08-04 13:10:00,32.16,32.2,32.15,32.19,21867.0,29.1748,29.2111,29.1658,29.2021,21867.0
2016-08-04 13:20:00,32.19,32.2,32.15,32.19,39413.0,29.2021,29.2111,29.1658,29.2021,39413.0
2016-08-04 13:30:00,32.18,32.2,32.16,32.17,32367.0,29.193,29.2111,29.1748,29.1839,32367.0
2016-08-04 13:40:00,32.17,32.2,32.17,32.2,18182.0,29.1839,29.2111,29.1839,29.2111,18182.0
2016-08-04 13:50:00,32.2,32.24,32.18,32.21,39701.0,29.2111,29.2474,29.193,29.2202,39701.0
2016-08-04 14:00:00,32.21,32.24,32.19,32.19,27865.0,29.2202,29.2474,29.2021,29.2021,27865.0
2016-08-04 14:10:00,32.2,32.2,32.13,32.13,43065.0,29.2111,29.2111,29.1476,29.1476,43065.0
2016-08-04 14:20:00,32.13,32.14,32.08,32.11,64786.0,29.1476,29.1567,29.1023,29.1295,64786.0
2016-08-04 14:30:00,32.11,32.11,32.05,32.05,48717.0,29.1295,29.1295,29.0751,29.0751,48717.0
2016-08-04 14:40:00,32.05,32.08,32.01,32.02,83573.0,29.0751,29.1023,29.0388,29.0478,83573.0
2016-08-04 14:50:00,32.02,32.09,32.01,32.06,43165.0,29.0478,29.1113,29.0388,29.0841,43165.0
2016-08-04 15:00:00,32.06,32.06,32.04,32.04,39314.0,29.0841,29.0841,29.066,29.066,39314.0
2016-08-04 15:10:00,32.05,32.06,32.04,32.06,44124.0,29.0751,29.0841,29.066,29.0841,44124.0
2016-08-04 15:20:00,32.06,32.06,32.04,32.04,67835.0,29.0841,29.0841,29.066,29.066,67835.0
2016-08-04 15:30:00,32.05,32.08,32.04,32.05,115767.0,29.0751,29.1023,29.066,29.0751,115767.0
2016-08-04 15:40:00,32.05,32.11,32.05,32.05,241388.0,29.0751,29.1295,29.0751,29.0751,241388.0
2016-08-04 15:50:00,32.05,32.07,32.03,32.07,291908.0,29.0751,29.0932,29.0569,29.0932,291908.0
2016-08-05 09:30:00,32.24,32.39,32.17,32.27,133997.0,29.2474,29.3835,29.1839,29.2746,133997.0
2016-08-05 09:40:00,32.26,32.36,32.17,32.36,214275.0,29.2656,29.3563,29.1839,29.3563,214275.0
2016-08-05 09:50:00,32.36,32.46,32.35,32.37,114977.0,29.3563,29.447,29.3472,29.3654,114977.0
2016-08-05 10:00:00,32.37,32.4,32.3,32.31,110459.0,29.3654,29.3926,29.3019,29.3109,110459.0
2016-08-05 10:10:00,32.31,32.32,32.17,32.19,215864.0,29.3109,29.32,29.1839,29.2021,215864.0
2016-08-05 10:20:00,32.19,32.25,32.13,32.24,172750.0,29.2021,29.2565,29.1476,29.2474,172750.0
2016-08-05 10:30:00,32.25,32.31,32.19,32.19,81982.0,29.2565,29.3109,29.2021,29.2021,81982.0
2016-08-05 10:40:00,32.2,32.21,32.14,32.14,87587.0,29.2111,29.2202,29.1567,29.1567,87587.0
2016-08-05 10:50:00,32.14,32.16,32.06,32.08,94091.0,29.1567,29.1748,29.0841,29.1023,94091.0
2016-08-05 11:00:00,32.07,32.11,32.06,32.11,94946.0,29.0932,29.1295,29.0841,29.1295,94946.0
2016-08-05 11:10:00,32.11,32.13,32.08,32.1,116268.0,29.1295,29.1476,29.1023,29.1204,116268.0
2016-08-05 11:20:00,32.1,32.1,32.07,32.07,66257.0,29.1204,29.1204,29.0932,29.0932,66257.0
2016-08-05 11:30:00,32.07,32.11,32.06,32.08,139721.0,29.0932,29.1295,29.0841,29.1023,139721.0
2016-08-05 11:40:00,32.09,32.1,32.08,32.09,33608.0,29.1113,29.1204,29.1023,29.1113,33608.0
2016-08-05 11:50:00,32.09,32.1,32.08,32.1,18249.0,29.1113,29.1204,29.1023,29.1204,18249.0
2016-08-05 12:00:00,32.1,32.11,32.05,32.11,71338.0,29.1204,29.1295,29.0751,29.1295,71338.0
2016-08-05 12:10:00,32.1,32.13,32.06,32.12,51828.0,29.1204,29.1476,29.0841,29.1386,51828.0
2016-08-05 12:20:00,32.12,32.15,32.11,32.14,41269.0,29.1386,29.1658,29.1295,29.1567,41269.0
2016-08-05 12:30:00,32.13,32.2,32.13,32.19,22595.0,29.1476,29.2111,29.1476,29.2021,22595.0
2016-08-05 12:40:00,32.18,32.21,32.18,32.2,17771.0,29.193,29.2202,29.193,29.2111,17771.0
2016-08-05 12:50:00,32.21,32.22,32.19,32.2,37913.0,29.2202,29.2293,29.2021,29.2111,37913.0
2016-08-05 13:00:00,32.21,32.25,32.2,32.25,45639.0,29.2202,29.2565,29.2111,29.2565,45639.0
2016-08-05 13:10:00,32.26,32.28,32.25,32.27,24072.0,29.2656,29.2837,29.2565,29.2746,24072.0
2016-08-05 13:20:00,32.27,32.27,32.21,32.23,28769.0,29.2746,29.2746,29.2202,29.2384,28769.0
2016-08-05 13:30:00,32.23,32.25,32.22,32.23,20596.0,29.2384,29.2565,29.2293,29.2384,20596.0
2016-08-05 13:40:00,32.22,32.28,32.22,32.28,33212.0,29.2293,29.2837,29.2293,29.2837,33212.0
2016-08-05 13:50:00,32.27,32.32,32.27,32.32,38318.0,29.2746,29.32,29.2746,29.32,38318.0
2016-08-05 14:00:00,32.31,32.35,32.31,32.34,42266.0,29.3109,29.3472,29.3109,29.3381,42266.0
2016-08-05 14:10:00,32.35,32.35,32.32,32.35,25441.0,29.3472,29.3472,29.32,29.3472,25441.0
2016-08-05 14:20:00,32.34,32.35,32.32,32.32,22188.0,29.3381,29.3472,29.32,29.32,22188.0
2016-08-05 14:30:00,32.32,32.34,32.3,32.34,44810.0,29.32,29.3381,29.3019,29.3381,44810.0
2016-08-05 14:40:00,32.34,32.34,32.29,32.32,50688.0,29.3381,29.3381,29.2928,29.32,50688.0
2016-08-05 14:50:00,32.31,32.33,32.31,32.32,22634.0,29.3109,29.3291,29.3109,29.32,22634.0
2016-08-05 15:00:00,32.33,32.38,32.32,32.38,48462.0,29.3291,29.3744,29.32,29.3744,48462.0
2016-08-05 15:10:00,32.38,32.39,32.36,32.38,43433.0,29.3744,29.3835,29.3563,29.3744,43433.0
2016-08-05 15:20:00,32.38,32.38,32.32,32.36,52876.0,29.3744,29.3744,29.32,29.3563,52876.0
2016-08-05 15:30:00,32.35,32.38,32.34,32.36,78543.0,29.3472,29.3744,29.3381,29.3563,78543.0
2016-08-05 15:40:00,32.36,32.37,32.29,32.32,117237.0,29.3563,29.3654,29.2928,29.32,117237.0
2016-08-05 15:50:00,32.32,32.32,32.27,32.3,345322.0,29.32,29.32,29.2746,29.3019,345322.0
2016-08-08 09:30:00,32.37,32.52,32.3,32.43,71393.0,29.3654,29.5014,29.3019,29.4198,71393.0
2016-08-08 09:40:00,32.44,32.47,32.32,32.4,44938.0,29.4289,29.4561,29.32,29.3926,44938.0
2016-08-08 09:50:00,32.4,32.4,32.32,32.34,38093.0,29.3926,29.3926,29.32,29.3381,38093.0
2016-08-08 10:00:00,32.34,32.42,32.31,32.42,56136.0,29.3381,29.4107,29.3109,29.4107,56136.0
2016-08-08 10:10:00,32.43,32.43,32.32,32.34,35960.0,29.4198,29.4198,29.32,29.3381,35960.0
2016-08-08 10:20:00,32.33,32.35,32.26,32.26,40782.0,29.3291,29.3472,29.2656,29.2656,40782.0
2016-08-08 10:30:00,32.26,32.34,32.26,32.31,37710.0,29.2656,29.3381,29.2656,29.3109,37710.0
2016-08-08 10:40:00,32.32,32.35,32.28,32.3,33075.0,29.32,29.3472,29.2837,29.3019,33075.0
2016-08-08 10:50:00,32.3,32.36,32.29,32.35,55030.0,29.3019,29.3563,29.2928,29.3472,55030.0
2016-08-08 11:00:00,32.35,32.38,32.33,32.38,41149.0,29.3472,29.3744,29.3291,29.3744,41149.0
2016-08-08 11:10:00,32.37,32.38,32.29,32.31,50545.0,29.3654,29.3744,29.2928,29.3109,50545.0
2016-08-08 11:20:00,32.32,32.34,32.31,32.31,33927.0,29.32,29.3381,29.3109,29.3109,33927.0
2016-08-08 11:30:00,32.31,32.39,32.31,32.37,32230.0,29.3109,29.3835,29.3109,29.3654,32230.0
2016-08-08 11:40:00,32.37,32.39,32.36,32.37,41074.0,29.3654,29.3835,29.3563,29.3654,41074.0
2016-08-08 11:50:00,32.38,32.4,32.37,32.38,16633.0,29.3744,29.3926,29.3654,29.3744,16633.0
2016-08-08 12:00:00,32.37,32.38,32.32,32.34,40239.0,29.3654,29.3744,29.32,29.3381,40239.0
2016-08-08 12:10:00,32.33,32.34,32.31,32.33,35981.0,29.3291,29.3381,29.3109,29.3291,35981.0
2016-08-08 12:20:00,32.32,32.35,32.29,32.3,83527.0,29.32,29.3472,29.2928,29.3019,83527.0
2016-08-08 12:30:00,32.3,32.32,32.26,32.26,35860.0,29.3019,29.32,29.2656,29.2656,35860.0
2016-08-08 12:40:00,32.26,32.27,32.24,32.26,26104.0,29.2656,29.2746,29.2474,29.2656,26104.0
2016-08-08 12:50:00,32.26,32.28,32.25,32.27,23351.0,29.2656,29.2837,29.2565,29.2746,23351.0
2016-08-08 13:00:00,32.27,32.28,32.23,32.27,50108.0,29.2746,29.2837,29.2384,29.2746,50108.0
2016-08-08 13:10:00,32.27,32.3,32.26,32.3,27423.0,29.2746,29.3019,29.2656,29.3019,27423.0
2016-08-08 13:20:00,32.3,32.3,32.28,32.3,24804.0,29.3019,29.3019,29.2837,29.3019,24804.0
2016-08-08 13:30:00,32.3,32.3,32.25,32.25,26475.0,29.3019,29.3019,29.2565,29.2565,26475.0
2016-08-08 13:40:00,32.25,32.27,32.25,32.25,13662.0,29.2565,29.2746,29.2565,29.2565,13662.0
2016-08-08 13:50:00,32.25,32.26,32.23,32.24,12790.0,29.2565,29.2656,29.2384,29.2474,12790.0
2016-08-08 14:00:00,32.24,32.24,32.21,32.23,31944.0,29.2474,29.2474,29.2202,29.2384,31944.0
2016-08-08 14:10:00,32.23,32.23,32.13,32.15,46745.0,29.2384,29.2384,29.1476,29.1658,46745.0
2016-08-08 14:20:00,32.14,32.14,32.09,32.09,43716.0,29.1567,29.1567,29.1113,29.1113,43716.0
2016-08-08 14:30:00,32.09,32.15,32.09,32.14,35422.0,29.1113,29.1658,29.1113,29.1567,35422.0
2016-08-08 14:40:00,32.15,32.15,32.11,32.14,28970.0,29.1658,29.1658,29.1295,29.1567,28970.0
2016-08-08 14:50:00,32.14,32.15,32.1,32.11,43708.0,29.1567,29.1658,29.1204,29.1295,43708.0
2016-08-08 15:00:00,32.11,32.15,32.09,32.15,55500.0,29.1295,29.1658,29.1113,29.1658,55500.0
2016-08-08 15:10:00,32.15,32.15,32.06,32.06,43501.0,29.1658,29.1658,29.0841,29.0841,43501.0
2016-08-08 15:20:00,32.06,32.1,32.03,32.05,82417.0,29.0841,29.1204,29.0569,29.0751,82417.0
2016-08-08 15:30:00,32.05,32.09,32.05,32.06,78417.0,29.0751,29.1113,29.0751,29.0841,78417.0
2016-08-08 15:40:00,32.07,32.08,32.04,32.06,90548.0,29.0932,29.1023,29.066,29.0841,90548.0
2016-08-08 15:50:00,32.06,32.12,32.06,32.11,313088.0,29.0841,29.1386,29.0841,29.1295,313088.0
2016-08-09 09:30:00,32.1,32.11,31.98,32.05,92714.0,29.1204,29.1295,29.0116,29.0751,92714.0
2016-08-09 09:40:00,32.05,32.1,31.99,32.1,81717.0,29.0751,29.1204,29.0206,29.1204,81717.0
2016-08-09 09:50:00,32.1,32.15,32.04,32.07,89086.0,29.1204,29.1658,29.066,29.0932,89086.0
2016-08-09 10:00:00,32.07,32.08,32.02,32.06,68972.0,29.0932,29.1023,29.0478,29.0841,68972.0
2016-08-09 10:10:00,32.06,32.15,32.05,32.12,45902.0,29.0841,29.1658,29.0751,29.1386,45902.0
2016-08-09 10:20:00,32.13,32.15,32.08,32.11,34983.0,29.1476,29.1658,29.1023,29.1295,34983.0
2016-08-09 10:30:00,32.11,32.16,32.08,32.11,82538.0,29.1295,29.1748,29.1023,29.1295,82538.0
2016-08-09 10:40:00,32.11,32.11,32.05,32.06,34050.0,29.1295,29.1295,29.0751,29.0841,34050.0
2016-08-09 10:50:00,32.07,32.07,32.01,32.05,33492.0,29.0932,29.0932,29.0388,29.0751,33492.0
2016-08-09 11:00:00,32.05,32.06,32.01,32.04,104958.0,29.0751,29.0841,29.0388,29.066,104958.0
2016-08-09 11:10:00,32.05,32.06,32.0,32.0,67958.0,29.0751,29.0841,29.0297,29.0297,67958.0
2016-08-09 11:20:00,32.0,32.04,31.96,32.0,34214.0,29.0297,29.066,28.9934,29.0297,34214.0
2016-08-09 11:30:00,31.99,32.01,31.96,31.98,143243.0,29.0206,29.0388,28.9934,29.0116,143243.0
2016-08-09 11:40:00,31.98,32.06,31.97,32.05,75904.0,29.0116,29.0841,29.0025,29.0751,75904.0
2016-08-09 11:50:00,32.04,32.12,32.04,32.08,42332.0,29.066,29.1386,29.066,29.1023,42332.0
2016-08-09 12:00:00,32.09,32.13,32.08,32.12,31393.0,29.1113,29.1476,29.1023,29.1386,31393.0
2016-08-09 12:10:00,32.12,32.15,32.09,32.15,34872.0,29.1386,29.1658,29.1113,29.1658,34872.0
2016-08-09 12:20:00,32.14,32.15,32.08,32.12,40049.0,29.1567,29.1658,29.1023,29.1386,40049.0
2016-08-09 12:30:00,32.12,32.13,32.08,32.11,29787.0,29.1386,29.1476,29.1023,29.1295,29787.0
2016-08-09 12:40:00,32.09,32.12,32.08,32.08,22541.0,29.1113,29.1386,29.1023,29.1023,22541.0
2016-08-09 12:50:00,32.08,32.09,32.06,32.08,34789.0,29.1023,29.1113,29.0841,29.1023,34789.0
2016-08-09 13:00:00,32.08,32.12,32.07,32.12,23044.0,29.1023,29.1386,29.0932,29.1386,23044.0
2016-08-09 13:10:00,32.12,32.12,32.06,32.07,26513.0,29.1386,29.1386,29.0841,29.0932,26513.0
2016-08-09 13:20:00,32.07,32.08,32.05,32.05,12256.0,29.0932,29.1023,29.0751,29.0751,12256.0
2016-08-09 13:30:00,32.06,32.09,32.06,32.06,37239.0,29.0841,29.1113,29.0841,29.0841,37239.0
2016-08-09 13:40:00,32.07,32.07,32.02,32.02,23961.0,29.0932,29.0932,29.0478,29.0478,23961.0
2016-08-09 13:50:00,32.02,32.08,32.01,32.07,26255.0,29.0478,29.1023,29.0388,29.0932,26255.0
2016-08-09 14:00:00,32.07,32.08,32.06,32.07,20308.0,29.0932,29.1023,29.0841,29.0932,20308.0
2016-08-09 14:10:00,32.06,32.11,32.05,32.11,51503.0,29.0841,29.1295,29.0751,29.1295,51503.0
2016-08-09 14:20:00,32.1,32.12,32.08,32.1,128482.0,29.1204,29.1386,29.1023,29.1204,128482.0
2016-08-09 14:30:00,32.1,32.19,32.09,32.13,174096.0,29.1204,29.2021,29.1113,29.1476,174096.0
2016-08-09 14:40:00,32.13,32.16,32.12,32.15,82794.0,29.1476,29.1748,29.1386,29.1658,82794.0
2016-08-09 14:50:00,32.16,32.22,32.15,32.22,41870.0,29.1748,29.2293,29.1658,29.2293,41870.0
2016-08-09 15:00:00,32.21,32.23,32.18,32.18,44446.0,29.2202,29.2384,29.193,29.193,44446.0
2016-08-09 15:10:00,32.18,32.19,32.17,32.18,76271.0,29.193,29.2021,29.1839,29.193,76271.0
2016-08-09 15:20:00,32.18,32.21,32.14,32.2,137680.0,29.193,29.2202,29.1567,29.2111,137680.0
2016-08-09 15:30:00,32.21,32.28,32.2,32.27,90913.0,29.2202,29.2837,29.2111,29.2746,90913.0
2016-08-09 15:40:00,32.27,32.28,32.24,32.27,190113.0,29.2746,29.2837,29.2474,29.2746,190113.0
2016-08-09 15:50:00,32.26,32.29,32.24,32.26,377838.0,29.2656,29.2928,29.2474,29.2656,377838.0
2016-08-10 09:30:00,32.37,32.38,32.2,32.27,49634.0,29.3654,29.3744,29.2111,29.2746,49634.0
2016-08-10 09:40:00,32.27,32.28,32.2,32.23,47669.0,29.2746,29.2837,29.2111,29.2384,47669.0
2016-08-10 09:50:00,32.24,32.25,31.84,31.84,114681.0,29.2474,29.2565,28.8846,28.8846,114681.0
2016-08-10 10:00:00,31.84,32.17,31.84,32.14,45892.0,28.8846,29.1839,28.8846,29.1567,45892.0
2016-08-10 10:10:00,32.14,32.22,32.1,32.17,53796.0,29.1567,29.2293,29.1204,29.1839,53796.0
2016-08-10 10:20:00,32.16,32.19,32.11,32.12,27397.0,29.1748,29.2021,29.1295,29.1386,27397.0
2016-08-10 10:30:00,32.12,32.15,32.09,32.13,54013.0,29.1386,29.1658,29.1113,29.1476,54013.0
2016-08-10 10:40:00,32.13,32.19,32.11,32.16,22917.0,29.1476,29.2021,29.1295,29.1748,22917.0
2016-08-10 10:50:00,32.16,32.19,32.14,32.16,35749.0,29.1748,29.2021,29.1567,29.1748,35749.0
2016-08-10 11:00:00,32.16,32.21,32.14,32.19,48065.0,29.1748,29.2202,29.1567,29.2021,48065.0
2016-08-10 11:10:00,32.19,32.2,32.13,32.15,63069.0,29.2021,29.2111,29.1476,29.1658,63069.0
2016-08-10 11:20:00,32.14,32.18,32.14,32.15,44209.0,29.1567,29.193,29.1567,29.1658,44209.0
2016-08-10 11:30:00,32.15,32.16,32.13,32.15,42656.0,29.1658,29.1748,29.1476,29.1658,42656.0
2016-08-10 11:40:00,32.15,32.18,32.13,32.18,74132.0,29.1658,29.193,29.1476,29.193,74132.0
2016-08-10 11:50:00,32.17,32.2,32.16,32.16,28667.0,29.1839,29.2111,29.1748,29.1748,28667.0
2016-08-10 12:00:00,32.17,32.24,32.14,32.24,38441.0,29.1839,29.2474,29.1567,29.2474,38441.0
2016-08-10 12:10:00,32.24,32.25,32.17,32.2,28399.0,29.2474,29.2565,29.1839,29.2111,28399.0
2016-08-10 12:20:00,32.2,32.21,32.14,32.16,20301.0,29.2111,29.2202,29.1567,29.1748,20301.0
2016-08-10 12:30:00,32.16,32.21,32.15,32.2,18908.0,29.1748,29.2202,29.1658,29.2111,18908.0
2016-08-10 12:40:00,32.2,32.22,32.16,32.16,17210.0,29.2111,29.2293,29.1748,29.1748,17210.0
2016-08-10 12:50:00,32.17,32.21,32.16,32.19,31114.0,29.1839,29.2202,29.1748,29.2021,31114.0
2016-08-10 13:00:00,32.2,32.2,32.17,32.17,21555.0,29.2111,29.2111,29.1839,29.1839,21555.0
2016-08-10 13:10:00,32.17,32.17,32.12,32.15,18906.0,29.1839,29.1839,29.1386,29.1658,18906.0
2016-08-10 13:20:00,32.14,32.18,32.14,32.18,13469.0,29.1567,29.193,29.1567,29.193,13469.0
2016-08-10 13:30:00,32.18,32.18,32.12,32.15,43513.0,29.193,29.193,29.1386,29.1658,43513.0
2016-08-10 13:40:00,32.15,32.19,32.13,32.16,37078.0,29.1658,29.2021,29.1476,29.1748,37078.0
2016-08-10 13:50:00,32.16,32.18,32.1,32.11,37983.0,29.1748,29.193,29.1204,29.1295,37983.0
2016-08-10 14:00:00,32.11,32.12,32.05,32.06,30665.0,29.1295,29.1386,29.0751,29.0841,30665.0
2016-08-10 14:10:00,32.07,32.1,32.04,32.05,31570.0,29.0932,29.1204,29.066,29.0751,31570.0
2016-08-10 14:20:00,32.05,32.06,32.02,32.04,42702.0,29.0751,29.0841,29.0478,29.066,42702.0
2016-08-10 14:30:00,32.05,32.08,32.04,32.07,45993.0,29.0751,29.1023,29.066,29.0932,45993.0
2016-08-10 14:40:00,32.07,32.12,32.07,32.09,30255.0,29.0932,29.1386,29.0932,29.1113,30255.0
2016-08-10 14:50:00,32.08,32.1,32.07,32.09,15849.0,29.1023,29.1204,29.0932,29.1113,15849.0
2016-08-10 15:00:00,32.09,32.13,32.06,32.12,55476.0,29.1113,29.1476,29.0841,29.1386,55476.0
2016-08-10 15:10:00,32.12,32.16,32.12,32.13,30889.0,29.1386,29.1748,29.1386,29.1476,30889.0
2016-08-10 15:20:00,32.13,32.14,32.11,32.13,46548.0,29.1476,29.1567,29.1295,29.1476,46548.0
2016-08-10 15:30:00,32.13,32.14,32.1,32.1,50445.0,29.1476,29.1567,29.1204,29.1204,50445.0
2016-08-10 15:40:00,32.1,32.13,32.07,32.11,151671.0,29.1204,29.1476,29.0932,29.1295,151671.0
2016-08-10 15:50:00,32.12,32.17,32.1,32.15,248294.0,29.1386,29.1839,29.1204,29.1658,248294.0
2016-08-11 09:30:00,32.29,32.62,32.29,32.58,89372.0,29.2928,29.5922,29.2928,29.5559,89372.0
2016-08-11 09:40:00,32.57,32.57,32.43,32.44,57303.0,29.5468,29.5468,29.4198,29.4289,57303.0
2016-08-11 09:50:00,32.43,32.46,32.18,32.19,73382.0,29.4198,29.447,29.193,29.2021,73382.0
2016-08-11 10:00:00,32.2,32.25,32.16,32.2,66649.0,29.2111,29.2565,29.1748,29.2111,66649.0
2016-08-11 10:10:00,32.2,32.21,32.14,32.17,34906.0,29.2111,29.2202,29.1567,29.1839,34906.0
2016-08-11 10:20:00,32.16,32.19,32.14,32.16,35312.0,29.1748,29.2021,29.1567,29.1748,35312.0
2016-08-11 10:30:00,32.16,32.21,32.14,32.21,39998.0,29.1748,29.2202,29.1567,29.2202,39998.0
2016-08-11 10:40:00,32.2,32.24,32.19,32.22,42892.0,29.2111,29.2474,29.2021,29.2293,42892.0
2016-08-11 10:50:00,32.22,32.22,32.16,32.21,40291.0,29.2293,29.2293,29.1748,29.2202,40291.0
2016-08-11 11:00:00,32.21,32.22,32.17,32.17,43218.0,29.2202,29.2293,29.1839,29.1839,43218.0
2016-08-11 11:10:00,32.17,32.22,32.16,32.2,88955.0,29.1839,29.2293,29.1748,29.2111,88955.0
2016-08-11 11:20:00,32.2,32.2,32.13,32.18,42917.0,29.2111,29.2111,29.1476,29.193,42917.0
2016-08-11 11:30:00,32.17,32.18,32.12,32.13,60430.0,29.1839,29.193,29.1386,29.1476,60430.0
2016-08-11 11:40:00,32.14,32.24,32.13,32.24,86249.0,29.1567,29.2474,29.1476,29.2474,86249.0
2016-08-11 11:50:00,32.24,32.27,32.22,32.25,45439.0,29.2474,29.2746,29.2293,29.2565,45439.0
2016-08-11 12:00:00,32.25,32.26,32.2,32.2,27490.0,29.2565,29.2656,29.2111,29.2111,27490.0
2016-08-11 12:10:00,32.21,32.23,32.18,32.19,83174.0,29.2202,29.2384,29.193,29.2021,83174.0
2016-08-11 12:20:00,32.2,32.22,32.19,32.2,55519.0,29.2111,29.2293,29.2021,29.2111,55519.0
2016-08-11 12:30:00,32.2,32.21,32.19,32.21,49215.0,29.2111,29.2202,29.2021,29.2202,49215.0
2016-08-11 12:40:00,32.21,32.27,32.2,32.24,45581.0,29.2202,29.2746,29.2111,29.2474,45581.0
2016-08-11 12:50:00,32.23,32.26,32.23,32.23,22299.0,29.2384,29.2656,29.2384,29.2384,22299.0
2016-08-11 13:00:00,32.24,32.27,32.22,32.25,31291.0,29.2474,29.2746,29.2293,29.2565,31291.0
2016-08-11 13:10:00,32.26,32.27,32.22,32.24,19463.0,29.2656,29.2746,29.2293,29.2474,19463.0
2016-08-11 13:20:00,32.24,32.27,32.22,32.23,25461.0,29.2474,29.2746,29.2293,29.2384,25461.0
2016-08-11 13:30:00,32.24,32.26,32.23,32.25,12294.0,29.2474,29.2656,29.2384,29.2565,12294.0
2016-08-11 13:40:00,32.25,32.3,32.25,32.3,18901.0,29.2565,29.3019,29.2565,29.3019,18901.0
2016-08-11 13:50:00,32.3,32.33,32.29,32.32,18474.0,29.3019,29.3291,29.2928,29.32,18474.0
2016-08-11 14:00:00,32.32,32.36,32.31,32.33,26792.0,29.32,29.3563,29.3109,29.3291,26792.0
2016-08-11 14:10:00,32.33,32.36,32.32,32.35,29277.0,29.3291,29.3563,29.32,29.3472,29277.0
2016-08-11 14:20:00,32.35,32.37,32.34,32.35,18501.0,29.3472,29.3654,29.3381,29.3472,18501.0
2016-08-11 14:30:00,32.36,32.38,32.34,32.35,45644.0,29.3563,29.3744,29.3381,29.3472,45644.0
2016-08-11 14:40:00,32.36,32.38,32.33,32.33,53205.0,29.3563,29.3744,29.3291,29.3291,53205.0
2016-08-11 14:50:00,32.34,32.35,32.29,32.3,34276.0,29.3381,29.3472,29.2928,29.3019,34276.0
2016-08-11 15:00:00,32.3,32.36,32.3,32.33,61173.0,29.3019,29.3563,29.3019,29.3291,61173.0
2016-08-11 15:10:00,32.33,32.34,32.31,32.34,45265.0,29.3291,29.3381,29.3109,29.3381,45265.0
2016-08-11 15:20:00,32.34,32.35,32.31,32.34,78971.0,29.3381,29.3472,29.3109,29.3381,78971.0
2016-08-11 15:30:00,32.34,32.36,32.31,32.33,96529.0,29.3381,29.3563,29.3109,29.3291,96529.0
2016-08-11 15:40:00,32.33,32.39,32.32,32.35,167195.0,29.3291,29.3835,29.32,29.3472,167195.0
2016-08-11 15:50:00,32.35,32.41,32.35,32.35,333965.0,29.3472,29.4016,29.3472,29.3472,333965.0
2016-08-12 09:30:00,32.32,32.32,32.09,32.15,95921.0,29.32,29.32,29.1113,29.1658,95921.0
2016-08-12 09:40:00,32.14,32.29,32.14,32.25,88759.0,29.1567,29.2928,29.1567,29.2565,88759.0
2016-08-12 09:50:00,32.25,32.38,32.23,32.37,45967.0,29.2565,29.3744,29.2384,29.3654,45967.0
2016-08-12 10:00:00,32.37,32.41,32.3,32.32,77846.0,29.3654,29.4016,29.3019,29.32,77846.0
2016-08-12 10:10:00,32.32,32.32,32.25,32.31,38821.0,29.32,29.32,29.2565,29.3109,38821.0
2016-08-12 10:20:00,32.31,32.32,32.24,32.24,34588.0,29.3109,29.32,29.2474,29.2474,34588.0
2016-08-12 10:30:00,32.24,32.27,32.23,32.23,71480.0,29.2474,29.2746,29.2384,29.2384,71480.0
2016-08-12 10:40:00,32.23,32.27,32.22,32.26,50667.0,29.2384,29.2746,29.2293,29.2656,50667.0
2016-08-12 10:50:00,32.27,32.32,32.24,32.25,75905.0,29.2746,29.32,29.2474,29.2565,75905.0
2016-08-12 11:00:00,32.25,32.26,32.2,32.21,31488.0,29.2565,29.2656,29.2111,29.2202,31488.0
2016-08-12 11:10:00,32.21,32.26,32.2,32.24,25801.0,29.2202,29.2656,29.2111,29.2474,25801.0
2016-08-12 11:20:00,32.24,32.25,32.21,32.22,24323.0,29.2474,29.2565,29.2202,29.2293,24323.0
2016-08-12 11:30:00,32.23,32.23,32.14,32.14,105722.0,29.2384,29.2384,29.1567,29.1567,105722.0
2016-08-12 11:40:00,32.14,32.16,32.13,32.15,37882.0,29.1567,29.1748,29.1476,29.1658,37882.0
2016-08-12 11:50:00,32.15,32.15,32.1,32.14,31907.0,29.1658,29.1658,29.1204,29.1567,31907.0
2016-08-12 12:00:00,32.14,32.16,32.1,32.11,31399.0,29.1567,29.1748,29.1204,29.1295,31399.0
2016-08-12 12:10:00,32.1,32.12,32.09,32.12,33742.0,29.1204,29.1386,29.1113,29.1386,33742.0
2016-08-12 12:20:00,32.11,32.12,32.03,32.03,49688.0,29.1295,29.1386,29.0569,29.0569,49688.0
2016-08-12 12:30:00,32.03,32.11,32.02,32.11,37401.0,29.0569,29.1295,29.0478,29.1295,37401.0
2016-08-12 12:40:00,32.1,32.13,32.07,32.08,26360.0,29.1204,29.1476,29.0932,29.1023,26360.0
2016-08-12 12:50:00,32.07,32.08,32.04,32.04,53250.0,29.0932,29.1023,29.066,29.066,53250.0
2016-08-12 13:00:00,32.04,32.04,31.96,31.99,53364.0,29.066,29.066,28.9934,29.0206,53364.0
2016-08-12 13:10:00,31.98,32.02,31.97,32.01,22395.0,29.0116,29.0478,29.0025,29.0388,22395.0
2016-08-12 13:20:00,32.01,32.01,31.98,31.98,22223.0,29.0388,29.0388,29.0116,29.0116,22223.0
2016-08-12 13:30:00,31.98,32.0,31.94,31.94,28007.0,29.0116,29.0297,28.9753,28.9753,28007.0
2016-08-12 13:40:00,31.94,32.01,31.94,32.0,78365.0,28.9753,29.0388,28.9753,29.0297,78365.0
2016-08-12 13:50:00,32.0,32.04,32.0,32.02,38408.0,29.0297,29.066,29.0297,29.0478,38408.0
2016-08-12 14:00:00,32.02,32.04,32.0,32.04,41115.0,29.0478,29.066,29.0297,29.066,41115.0
2016-08-12 14:10:00,32.04,32.07,32.02,32.04,32887.0,29.066,29.0932,29.0478,29.066,32887.0
2016-08-12 14:20:00,32.04,32.06,32.03,32.04,28582.0,29.066,29.0841,29.0569,29.066,28582.0
2016-08-12 14:30:00,32.04,32.05,32.03,32.03,16408.0,29.066,29.0751,29.0569,29.0569,16408.0
2016-08-12 14:40:00,32.03,32.04,32.01,32.02,26311.0,29.0569,29.066,29.0388,29.0478,26311.0
2016-08-12 14:50:00,32.02,32.05,32.02,32.02,42564.0,29.0478,29.0751,29.0478,29.0478,42564.0
2016-08-12 15:00:00,32.02,32.06,32.01,32.06,75319.0,29.0478,29.0841,29.0388,29.0841,75319.0
2016-08-12 15:10:00,32.06,32.13,32.06,32.12,89332.0,29.0841,29.1476,29.0841,29.1386,89332.0
2016-08-12 15:20:00,32.11,32.16,32.1,32.16,42122.0,29.1295,29.1748,29.1204,29.1748,42122.0
2016-08-12 15:30:00,32.16,32.18,32.14,32.18,77041.0,29.1748,29.193,29.1567,29.193,77041.0
2016-08-12 15:40:00,32.18,32.24,32.16,32.17,224112.0,29.193,29.2474,29.1748,29.1839,224112.0
2016-08-12 15:50:00,32.16,32.18,32.15,32.15,269800.0,29.1748,29.193,29.1658,29.1658,269800.0
2016-08-15 09:30:00,32.19,32.45,32.19,32.45,47464.0,29.2021,29.4379,29.2021,29.4379,47464.0
2016-08-15 09:40:00,32.43,32.54,32.41,32.48,68775.0,29.4198,29.5196,29.4016,29.4651,68775.0
2016-08-15 09:50:00,32.48,32.58,32.48,32.58,49676.0,29.4651,29.5559,29.4651,29.5559,49676.0
2016-08-15 10:00:00,32.59,32.68,32.58,32.67,69175.0,29.5649,29.6466,29.5559,29.6375,69175.0
2016-08-15 10:10:00,32.66,32.71,32.64,32.7,72888.0,29.6284,29.6738,29.6103,29.6647,72888.0
2016-08-15 10:20:00,32.7,32.78,32.7,32.75,62254.0,29.6647,29.7373,29.6647,29.7101,62254.0
2016-08-15 10:30:00,32.75,32.77,32.72,32.75,63207.0,29.7101,29.7282,29.6829,29.7101,63207.0
2016-08-15 10:40:00,32.75,32.75,32.65,32.65,45755.0,29.7101,29.7101,29.6194,29.6194,45755.0
2016-08-15 10:50:00,32.66,32.66,32.6,32.63,31362.0,29.6284,29.6284,29.574,29.6012,31362.0
2016-08-15 11:00:00,32.62,32.71,32.62,32.7,45738.0,29.5922,29.6738,29.5922,29.6647,45738.0
2016-08-15 11:10:00,32.7,32.78,32.7,32.76,27454.0,29.6647,29.7373,29.6647,29.7192,27454.0
2016-08-15 11:20:00,32.77,32.86,32.75,32.86,45739.0,29.7282,29.8099,29.7101,29.8099,45739.0
2016-08-15 11:30:00,32.85,32.85,32.78,32.8,47349.0,29.8008,29.8008,29.7373,29.7554,47349.0
2016-08-15 11:40:00,32.79,32.83,32.79,32.82,32014.0,29.7464,29.7827,29.7464,29.7736,32014.0
2016-08-15 11:50:00,32.83,32.83,32.79,32.82,45851.0,29.7827,29.7827,29.7464,29.7736,45851.0
2016-08-15 12:00:00,32.83,32.83,32.74,32.75,30948.0,29.7827,29.7827,29.701,29.7101,30948.0
2016-08-15 12:10:00,32.75,32.75,32.72,32.72,30081.0,29.7101,29.7101,29.6829,29.6829,30081.0
2016-08-15 12:20:00,32.72,32.76,32.71,32.76,23405.0,29.6829,29.7192,29.6738,29.7192,23405.0
2016-08-15 12:30:00,32.75,32.76,32.72,32.73,27709.0,29.7101,29.7192,29.6829,29.6919,27709.0
2016-08-15 12:40:00,32.73,32.75,32.72,32.75,20102.0,29.6919,29.7101,29.6829,29.7101,20102.0
2016-08-15 12:50:00,32.74,32.75,32.69,32.71,22521.0,29.701,29.7101,29.6557,29.6738,22521.0
2016-08-15 13:00:00,32.71,32.72,32.69,32.7,18667.0,29.6738,29.6829,29.6557,29.6647,18667.0
2016-08-15 13:10:00,32.69,32.7,32.67,32.69,22559.0,29.6557,29.6647,29.6375,29.6557,22559.0
2016-08-15 13:20:00,32.68,32.72,32.65,32.68,47628.0,29.6466,29.6829,29.6194,29.6466,47628.0
2016-08-15 13:30:00,32.69,32.69,32.65,32.65,22872.0,29.6557,29.6557,29.6194,29.6194,22872.0
2016-08-15 13:40:00,32.64,32.66,32.62,32.62,58607.0,29.6103,29.6284,29.5922,29.5922,58607.0
2016-08-15 13:50:00,32.63,32.64,32.6,32.61,29715.0,29.6012,29.6103,29.574,29.5831,29715.0
2016-08-15 14:00:00,32.6,32.61,32.55,32.56,50748.0,29.574,29.5831,29.5286,29.5377,50748.0
2016-08-15 14:10:00,32.56,32.58,32.53,32.54,40107.0,29.5377,29.5559,29.5105,29.5196,40107.0
2016-08-15 14:20:00,32.53,32.58,32.53,32.55,56768.0,29.5105,29.5559,29.5105,29.5286,56768.0
2016-08-15 14:30:00,32.55,32.56,32.53,32.55,35615.0,29.5286,29.5377,29.5105,29.5286,35615.0
2016-08-15 14:40:00,32.55,32.57,32.54,32.55,32764.0,29.5286,29.5468,29.5196,29.5286,32764.0
2016-08-15 14:50:00,32.55,32.55,32.51,32.52,32453.0,29.5286,29.5286,29.4924,29.5014,32453.0
2016-08-15 15:00:00,32.52,32.53,32.49,32.5,47821.0,29.5014,29.5105,29.4742,29.4833,47821.0
2016-08-15 15:10:00,32.51,32.51,32.47,32.48,32793.0,29.4924,29.4924,29.4561,29.4651,32793.0
2016-08-15 15:20:00,32.47,32.49,32.44,32.44,57830.0,29.4561,29.4742,29.4289,29.4289,57830.0
2016-08-15 15:30:00,32.44,32.46,32.41,32.43,67479.0,29.4289,29.447,29.4016,29.4198,67479.0
2016-08-15 15:40:00,32.43,32.47,32.43,32.47,101513.0,29.4198,29.4561,29.4198,29.4561,101513.0
2016-08-15 15:50:00,32.47,32.49,32.44,32.46,272552.0,29.4561,29.4742,29.4289,29.447,272552.0
2016-08-16 09:30:00,32.39,32.39,32.1,32.17,52179.0,29.3835,29.3835,29.1204,29.1839,52179.0
2016-08-16 09:40:00,32.17,32.3,32.17,32.28,56344.0,29.1839,29.3019,29.1839,29.2837,56344.0
2016-08-16 09:50:00,32.28,32.3,32.25,32.28,51732.0,29.2837,29.3019,29.2565,29.2837,51732.0
2016-08-16 10:00:00,32.29,32.33,32.28,32.31,38063.0,29.2928,29.3291,29.2837,29.3109,38063.0
2016-08-16 10:10:00,32.31,32.35,32.3,32.32,36411.0,29.3109,29.3472,29.3019,29.32,36411.0
2016-08-16 10:20:00,32.32,32.34,32.3,32.33,44417.0,29.32,29.3381,29.3019,29.3291,44417.0
2016-08-16 10:30:00,32.33,32.34,32.3,32.33,32912.0,29.3291,29.3381,29.3019,29.3291,32912.0
2016-08-16 10:40:00,32.33,32.34,32.29,32.32,41725.0,29.3291,29.3381,29.2928,29.32,41725.0
2016-08-16 10:50:00,32.33,32.35,32.29,32.29,33959.0,29.3291,29.3472,29.2928,29.2928,33959.0
2016-08-16 11:00:00,32.3,32.33,32.29,32.29,45579.0,29.3019,29.3291,29.2928,29.2928,45579.0
2016-08-16 11:10:00,32.3,32.37,32.3,32.37,24354.0,29.3019,29.3654,29.3019,29.3654,24354.0
2016-08-16 11:20:00,32.37,32.42,32.37,32.39,30782.0,29.3654,29.4107,29.3654,29.3835,30782.0
2016-08-16 11:30:00,32.39,32.39,32.36,32.38,19497.0,29.3835,29.3835,29.3563,29.3744,19497.0
2016-08-16 11:40:00,32.37,32.38,32.32,32.32,30283.0,29.3654,29.3744,29.32,29.32,30283.0
2016-08-16 11:50:00,32.33,32.4,32.32,32.38,35454.0,29.3291,29.3926,29.32,29.3744,35454.0
2016-08-16 12:00:00,32.38,32.38,32.33,32.33,16438.0,29.3744,29.3744,29.3291,29.3291,16438.0
2016-08-16 12:10:00,32.34,32.36,32.32,32.34,11426.0,29.3381,29.3563,29.32,29.3381,11426.0
2016-08-16 12:20:00,32.33,32.34,32.27,32.27,30012.0,29.3291,29.3381,29.2746,29.2746,30012.0
2016-08-16 12:30:00,32.27,32.27,32.23,32.27,26563.0,29.2746,29.2746,29.2384,29.2746,26563.0
2016-08-16 12:40:00,32.27,32.34,32.26,32.34,19265.0,29.2746,29.3381,29.2656,29.3381,19265.0
2016-08-16 12:50:00,32.33,32.36,32.32,32.34,20630.0,29.3291,29.3563,29.32,29.3381,20630.0
2016-08-16 13:00:00,32.34,32.37,32.34,32.37,13040.0,29.3381,29.3654,29.3381,29.3654,13040.0
2016-08-16 13:10:00,32.36,32.36,32.31,32.32,17227.0,29.3563,29.3563,29.3109,29.32,17227.0
2016-08-16 13:20:00,32.32,32.33,32.28,32.3,12629.0,29.32,29.3291,29.2837,29.3019,12629.0
2016-08-16 13:30:00,32.3,32.3,32.27,32.27,15974.0,29.3019,29.3019,29.2746,29.2746,15974.0
2016-08-16 13:40:00,32.27,32.29,32.25,32.29,18206.0,29.2746,29.2928,29.2565,29.2928,18206.0
2016-08-16 13:50:00,32.29,32.31,32.28,32.28,18050.0,29.2928,29.3109,29.2837,29.2837,18050.0
2016-08-16 14:00:00,32.29,32.29,32.25,32.25,21458.0,29.2928,29.2928,29.2565,29.2565,21458.0
2016-08-16 14:10:00,32.26,32.28,32.24,32.27,30121.0,29.2656,29.2837,29.2474,29.2746,30121.0
2016-08-16 14:20:00,32.26,32.29,32.25,32.27,23709.0,29.2656,29.2928,29.2565,29.2746,23709.0
2016-08-16 14:30:00,32.28,32.33,32.26,32.33,89354.0,29.2837,29.3291,29.2656,29.3291,89354.0
2016-08-16 14:40:00,32.33,32.38,32.32,32.36,70715.0,29.3291,29.3744,29.32,29.3563,70715.0
2016-08-16 14:50:00,32.36,32.39,32.35,32.37,36082.0,29.3563,29.3835,29.3472,29.3654,36082.0
2016-08-16 15:00:00,32.37,32.38,32.34,32.34,35004.0,29.3654,29.3744,29.3381,29.3381,35004.0
2016-08-16 15:10:00,32.34,32.36,32.32,32.36,55054.0,29.3381,29.3563,29.32,29.3563,55054.0
2016-08-16 15:20:00,32.36,32.36,32.35,32.36,20541.0,29.3563,29.3563,29.3472,29.3563,20541.0
2016-08-16 15:30:00,32.36,32.4,32.35,32.37,90412.0,29.3563,29.3926,29.3472,29.3654,90412.0
2016-08-16 15:40:00,32.37,32.38,32.34,32.38,93310.0,29.3654,29.3744,29.3381,29.3744,93310.0
2016-08-16 15:50:00,32.37,32.38,32.35,32.36,328400.0,29.3654,29.3744,29.3472,29.3563,328400.0
2016-08-17 09:30:00,32.23,32.39,32.2,32.24,82743.0,29.2384,29.3835,29.2111,29.2474,82743.0
2016-08-17 09:40:00,32.25,32.29,32.24,32.26,92443.0,29.2565,29.2928,29.2474,29.2656,92443.0
2016-08-17 09:50:00,32.26,32.27,32.13,32.14,77489.0,29.2656,29.2746,29.1476,29.1567,77489.0
2016-08-17 10:00:00,32.14,32.18,32.1,32.18,85666.0,29.1567,29.193,29.1204,29.193,85666.0
2016-08-17 10:10:00,32.18,32.22,32.1,32.1,64546.0,29.193,29.2293,29.1204,29.1204,64546.0
2016-08-17 10:20:00,32.1,32.11,32.02,32.03,80803.0,29.1204,29.1295,29.0478,29.0569,80803.0
2016-08-17 10:30:00,32.04,32.07,31.92,31.94,119437.0,29.066,29.0932,28.9571,28.9753,119437.0
2016-08-17 10:40:00,31.94,31.95,31.9,31.92,106591.0,28.9753,28.9843,28.939,28.9571,106591.0
2016-08-17 10:50:00,31.92,31.93,31.9,31.9,64597.0,28.9571,28.9662,28.939,28.939,64597.0
2016-08-17 11:00:00,31.9,31.91,31.85,31.87,66010.0,28.939,28.9481,28.8936,28.9118,66010.0
2016-08-17 11:10:00,31.87,31.9,31.85,31.87,47669.0,28.9118,28.939,28.8936,28.9118,47669.0
2016-08-17 11:20:00,31.87,31.88,31.83,31.86,45183.0,28.9118,28.9208,28.8755,28.9027,45183.0
2016-08-17 11:30:00,31.87,31.87,31.78,31.82,43892.0,28.9118,28.9118,28.8301,28.8664,43892.0
2016-08-17 11:40:00,31.82,31.85,31.82,31.84,58877.0,28.8664,28.8936,28.8664,28.8846,58877.0
2016-08-17 11:50:00,31.84,31.88,31.83,31.87,49335.0,28.8846,28.9208,28.8755,28.9118,49335.0
2016-08-17 12:00:00,31.86,31.88,31.83,31.86,69243.0,28.9027,28.9208,28.8755,28.9027,69243.0
2016-08-17 12:10:00,31.86,31.87,31.84,31.87,28263.0,28.9027,28.9118,28.8846,28.9118,28263.0
2016-08-17 12:20:00,31.88,31.92,31.85,31.91,84430.0,28.9208,28.9571,28.8936,28.9481,84430.0
2016-08-17 12:30:00,31.91,31.92,31.88,31.91,32069.0,28.9481,28.9571,28.9208,28.9481,32069.0
2016-08-17 12:40:00,31.91,32.0,31.89,31.99,73794.0,28.9481,29.0297,28.9299,29.0206,73794.0
2016-08-17 12:50:00,32.0,32.01,31.98,32.0,30482.0,29.0297,29.0388,29.0116,29.0297,30482.0
2016-08-17 13:00:00,32.0,32.03,31.99,31.99,57051.0,29.0297,29.0569,29.0206,29.0206,57051.0
2016-08-17 13:10:00,31.99,32.0,31.97,31.98,19976.0,29.0206,29.0297,29.0025,29.0116,19976.0
2016-08-17 13:20:00,31.98,31.98,31.94,31.95,30361.0,29.0116,29.0116,28.9753,28.9843,30361.0
2016-08-17 13:30:00,31.95,31.98,31.94,31.97,49578.0,28.9843,29.0116,28.9753,29.0025,49578.0
2016-08-17 13:40:00,31.98,31.99,31.95,31.96,41651.0,29.0116,29.0206,28.9843,28.9934,41651.0
2016-08-17 13:50:00,31.96,31.96,31.89,31.89,39464.0,28.9934,28.9934,28.9299,28.9299,39464.0
2016-08-17 14:00:00,31.89,31.97,31.81,31.94,122122.0,28.9299,29.0025,28.8573,28.9753,122122.0
2016-08-17 14:10:00,31.95,32.05,31.95,31.99,59515.0,28.9843,29.0751,28.9843,29.0206,59515.0
2016-08-17 14:20:00,32.0,32.0,31.96,31.99,50002.0,29.0297,29.0297,28.9934,29.0206,50002.0
2016-08-17 14:30:00,31.98,32.0,31.94,31.97,64896.0,29.0116,29.0297,28.9753,29.0025,64896.0
2016-08-17 14:40:00,31.98,32.02,31.97,31.98,92301.0,29.0116,29.0478,29.0025,29.0116,92301.0
2016-08-17 14:50:00,31.99,32.0,31.97,31.99,46342.0,29.0206,29.0297,29.0025,29.0206,46342.0
2016-08-17 15:00:00,32.0,32.02,31.97,31.97,104469.0,29.0297,29.0478,29.0025,29.0025,104469.0
2016-08-17 15:10:00,31.98,32.02,31.96,32.0,53428.0,29.0116,29.0478,28.9934,29.0297,53428.0
2016-08-17 15:20:00,32.0,32.05,31.99,32.05,50473.0,29.0297,29.0751,29.0206,29.0751,50473.0
2016-08-17 15:30:00,32.04,32.07,32.03,32.06,72273.0,29.066,29.0932,29.0569,29.0841,72273.0
2016-08-17 15:40:00,32.07,32.07,32.01,32.04,126605.0,29.0932,29.0932,29.0388,29.066,126605.0
2016-08-17 15:50:00,32.04,32.06,32.03,32.04,191298.0,29.066,29.0841,29.0569,29.066,191298.0
2016-08-18 09:30:00,32.08,32.09,31.9,31.94,48640.0,29.1023,29.1113,28.939,28.9753,48640.0
2016-08-18 09:40:00,31.94,31.94,31.86,31.9,36239.0,28.9753,28.9753,28.9027,28.939,36239.0
2016-08-18 09:50:00,31.89,31.89,31.75,31.83,71598.0,28.9299,28.9299,28.8029,28.8755,71598.0
2016-08-18 10:00:00,31.83,31.9,31.83,31.89,72648.0,28.8755,28.939,28.8755,28.9299,72648.0
2016-08-18 10:10:00,31.9,31.94,31.86,31.89,69836.0,28.939,28.9753,28.9027,28.9299,69836.0
2016-08-18 10:20:00,31.89,31.89,31.83,31.84,58199.0,28.9299,28.9299,28.8755,28.8846,58199.0
2016-08-18 10:30:00,31.84,31.96,31.83,31.94,53085.0,28.8846,28.9934,28.8755,28.9753,53085.0
2016-08-18 10:40:00,31.94,31.95,31.85,31.86,49161.0,28.9753,28.9843,28.8936,28.9027,49161.0
2016-08-18 10:50:00,31.87,31.95,31.86,31.95,62337.0,28.9118,28.9843,28.9027,28.9843,62337.0
2016-08-18 11:00:00,31.95,31.96,31.89,31.96,67550.0,28.9843,28.9934,28.9299,28.9934,67550.0
2016-08-18 11:10:00,31.96,31.96,31.92,31.94,42044.0,28.9934,28.9934,28.9571,28.9753,42044.0
2016-08-18 11:20:00,31.95,32.0,31.93,31.99,72992.0,28.9843,29.0297,28.9662,29.0206,72992.0
2016-08-18 11:30:00,32.0,32.04,31.99,32.04,63405.0,29.0297,29.066,29.0206,29.066,63405.0
2016-08-18 11:40:00,32.04,32.04,31.97,32.02,74625.0,29.066,29.066,29.0025,29.0478,74625.0
2016-08-18 11:50:00,32.02,32.05,32.0,32.02,108784.0,29.0478,29.0751,29.0297,29.0478,108784.0
2016-08-18 12:00:00,32.02,32.09,32.0,32.07,82466.0,29.0478,29.1113,29.0297,29.0932,82466.0
2016-08-18 12:10:00,32.06,32.08,32.04,32.08,49351.0,29.0841,29.1023,29.066,29.1023,49351.0
2016-08-18 12:20:00,32.07,32.12,32.03,32.04,78337.0,29.0932,29.1386,29.0569,29.066,78337.0
2016-08-18 12:30:00,32.03,32.08,32.03,32.07,46841.0,29.0569,29.1023,29.0569,29.0932,46841.0
2016-08-18 12:40:00,32.07,32.17,32.06,32.16,151564.0,29.0932,29.1839,29.0841,29.1748,151564.0
2016-08-18 12:50:00,32.16,32.16,32.13,32.15,83789.0,29.1748,29.1748,29.1476,29.1658,83789.0
2016-08-18 13:00:00,32.15,32.17,32.14,32.16,64247.0,29.1658,29.1839,29.1567,29.1748,64247.0
2016-08-18 13:10:00,32.17,32.19,32.16,32.16,111208.0,29.1839,29.2021,29.1748,29.1748,111208.0
2016-08-18 13:20:00,32.16,32.17,32.13,32.17,79463.0,29.1748,29.1839,29.1476,29.1839,79463.0
2016-08-18 13:30:00,32.17,32.18,32.16,32.18,21883.0,29.1839,29.193,29.1748,29.193,21883.0
2016-08-18 13:40:00,32.18,32.2,32.17,32.2,38304.0,29.193,29.2111,29.1839,29.2111,38304.0
2016-08-18 13:50:00,32.19,32.21,32.18,32.21,27238.0,29.2021,29.2202,29.193,29.2202,27238.0
2016-08-18 14:00:00,32.2,32.23,32.2,32.23,48755.0,29.2111,29.2384,29.2111,29.2384,48755.0
2016-08-18 14:10:00,32.23,32.23,32.17,32.19,81045.0,29.2384,29.2384,29.1839,29.2021,81045.0
2016-08-18 14:20:00,32.19,32.19,32.15,32.18,36302.0,29.2021,29.2021,29.1658,29.193,36302.0
2016-08-18 14:30:00,32.18,32.18,32.15,32.16,41896.0,29.193,29.193,29.1658,29.1748,41896.0
2016-08-18 14:40:00,32.15,32.16,32.12,32.13,39935.0,29.1658,29.1748,29.1386,29.1476,39935.0
2016-08-18 14:50:00,32.13,32.14,32.07,32.09,92778.0,29.1476,29.1567,29.0932,29.1113,92778.0
2016-08-18 15:00:00,32.09,32.14,32.09,32.14,24484.0,29.1113,29.1567,29.1113,29.1567,24484.0
2016-08-18 15:10:00,32.13,32.14,32.12,32.13,37544.0,29.1476,29.1567,29.1386,29.1476,37544.0
2016-08-18 15:20:00,32.12,32.13,32.1,32.11,50582.0,29.1386,29.1476,29.1204,29.1295,50582.0
2016-08-18 15:30:00,32.1,32.11,32.04,32.05,136705.0,29.1204,29.1295,29.066,29.0751,136705.0
2016-08-18 15:40:00,32.05,32.05,32.0,32.03,259353.0,29.0751,29.0751,29.0297,29.0569,259353.0
2016-08-18 15:50:00,32.03,32.06,32.02,32.06,206589.0,29.0569,29.0841,29.0478,29.0841,206589.0
2016-08-19 09:30:00,31.96,32.01,31.82,31.83,117686.0,28.9934,29.0388,28.8664,28.8755,117686.0
2016-08-19 09:40:00,31.84,32.02,31.84,32.02,48545.0,28.8846,29.0478,28.8846,29.0478,48545.0
2016-08-19 09:50:00,32.01,32.1,31.97,32.0,64120.0,29.0388,29.1204,29.0025,29.0297,64120.0
2016-08-19 10:00:00,32.0,32.04,31.96,31.98,43016.0,29.0297,29.066,28.9934,29.0116,43016.0
2016-08-19 10:10:00,31.97,32.0,31.93,32.0,28819.0,29.0025,29.0297,28.9662,29.0297,28819.0
2016-08-19 10:20:00,32.0,32.05,31.98,32.02,37974.0,29.0297,29.0751,29.0116,29.0478,37974.0
2016-08-19 10:30:00,32.02,32.05,32.01,32.04,32776.0,29.0478,29.0751,29.0388,29.066,32776.0
2016-08-19 10:40:00,32.04,32.05,32.02,32.02,25746.0,29.066,29.0751,29.0478,29.0478,25746.0
2016-08-19 10:50:00,32.03,32.03,32.0,32.0,32165.0,29.0569,29.0569,29.0297,29.0297,32165.0
2016-08-19 11:00:00,32.0,32.03,31.99,32.0,106920.0,29.0297,29.0569,29.0206,29.0297,106920.0
2016-08-19 11:10:00,32.0,32.03,31.98,32.02,84317.0,29.0297,29.0569,29.0116,29.0478,84317.0
2016-08-19 11:20:00,32.02,32.03,31.98,31.99,36452.0,29.0478,29.0569,29.0116,29.0206,36452.0
2016-08-19 11:30:00,31.99,31.99,31.94,31.95,22988.0,29.0206,29.0206,28.9753,28.9843,22988.0
2016-08-19 11:40:00,31.95,31.97,31.94,31.97,17553.0,28.9843,29.0025,28.9753,29.0025,17553.0
2016-08-19 11:50:00,31.98,32.01,31.97,32.01,41353.0,29.0116,29.0388,29.0025,29.0388,41353.0
2016-08-19 12:00:00,32.0,32.01,31.96,31.98,40924.0,29.0297,29.0388,28.9934,29.0116,40924.0
2016-08-19 12:10:00,31.98,32.0,31.96,31.98,46910.0,29.0116,29.0297,28.9934,29.0116,46910.0
2016-08-19 12:20:00,31.98,32.01,31.97,31.99,97660.0,29.0116,29.0388,29.0025,29.0206,97660.0
2016-08-19 12:30:00,31.99,32.01,31.98,31.98,24261.0,29.0206,29.0388,29.0116,29.0116,24261.0
2016-08-19 12:40:00,31.99,32.0,31.97,31.97,31511.0,29.0206,29.0297,29.0025,29.0025,31511.0
2016-08-19 12:50:00,31.97,31.99,31.93,31.98,31229.0,29.0025,29.0206,28.9662,29.0116,31229.0
2016-08-19 13:00:00,31.99,32.0,31.97,32.0,14775.0,29.0206,29.0297,29.0025,29.0297,14775.0
2016-08-19 13:10:00,32.0,32.01,31.97,31.97,29116.0,29.0297,29.0388,29.0025,29.0025,29116.0
2016-08-19 13:20:00,31.97,31.99,31.96,31.98,20444.0,29.0025,29.0206,28.9934,29.0116,20444.0
2016-08-19 13:30:00,31.98,31.98,31.95,31.98,19784.0,29.0116,29.0116,28.9843,29.0116,19784.0
2016-08-19 13:40:00,31.98,32.01,31.97,32.0,33780.0,29.0116,29.0388,29.0025,29.0297,33780.0
2016-08-19 13:50:00,32.0,32.01,31.98,32.01,30767.0,29.0297,29.0388,29.0116,29.0388,30767.0
2016-08-19 14:00:00,32.01,32.03,32.0,32.03,15065.0,29.0388,29.0569,29.0297,29.0569,15065.0
2016-08-19 14:10:00,32.02,32.07,31.99,32.04,112201.0,29.0478,29.0932,29.0206,29.066,112201.0
2016-08-19 14:20:00,32.04,32.04,31.99,32.02,26682.0,29.066,29.066,29.0206,29.0478,26682.0
2016-08-19 14:30:00,32.02,32.02,31.96,31.97,58760.0,29.0478,29.0478,28.9934,29.0025,58760.0
2016-08-19 14:40:00,31.97,32.0,31.95,32.0,26475.0,29.0025,29.0297,28.9843,29.0297,26475.0
2016-08-19 14:50:00,32.0,32.01,31.98,31.99,31310.0,29.0297,29.0388,29.0116,29.0206,31310.0
2016-08-19 15:00:00,32.0,32.02,31.99,32.0,26603.0,29.0297,29.0478,29.0206,29.0297,26603.0
2016-08-19 15:10:00,32.01,32.02,31.98,32.0,67128.0,29.0388,29.0478,29.0116,29.0297,67128.0
2016-08-19 15:20:00,32.0,32.02,31.99,32.0,52365.0,29.0297,29.0478,29.0206,29.0297,52365.0
2016-08-19 15:30:00,32.0,32.01,31.97,31.99,112427.0,29.0297,29.0388,29.0025,29.0206,112427.0
2016-08-19 15:40:00,31.99,31.99,31.93,31.95,154598.0,29.0206,29.0206,28.9662,28.9843,154598.0
2016-08-19 15:50:00,31.95,31.95,31.88,31.88,509856.0,28.9843,28.9843,28.9208,28.9208,509856.0
2016-08-22 09:30:00,31.88,31.91,31.64,31.87,110539.0,28.9208,28.9481,28.7031,28.9118,110539.0
2016-08-22 09:40:00,31.86,31.87,31.72,31.78,76746.0,28.9027,28.9118,28.7757,28.8301,76746.0
2016-08-22 09:50:00,31.78,31.89,31.7,31.76,105831.0,28.8301,28.9299,28.7575,28.812,105831.0
2016-08-22 10:00:00,31.78,31.82,31.68,31.82,103650.0,28.8301,28.8664,28.7394,28.8664,103650.0
2016-08-22 10:10:00,31.82,31.96,31.81,31.95,141042.0,28.8664,28.9934,28.8573,28.9843,141042.0
2016-08-22 10:20:00,31.95,31.99,31.93,31.99,46672.0,28.9843,29.0206,28.9662,29.0206,46672.0
2016-08-22 10:30:00,31.99,32.01,31.94,31.95,62179.0,29.0206,29.0388,28.9753,28.9843,62179.0
2016-08-22 10:40:00,31.95,31.98,31.93,31.98,50386.0,28.9843,29.0116,28.9662,29.0116,50386.0
2016-08-22 10:50:00,31.98,32.0,31.96,31.98,56996.0,29.0116,29.0297,28.9934,29.0116,56996.0
2016-08-22 11:00:00,31.99,32.04,31.98,32.03,63717.0,29.0206,29.066,29.0116,29.0569,63717.0
2016-08-22 11:10:00,32.03,32.03,31.92,31.92,49420.0,29.0569,29.0569,28.9571,28.9571,49420.0
2016-08-22 11:20:00,31.91,31.91,31.86,31.87,52922.0,28.9481,28.9481,28.9027,28.9118,52922.0
2016-08-22 11:30:00,31.88,31.94,31.85,31.92,90595.0,28.9208,28.9753,28.8936,28.9571,90595.0
2016-08-22 11:40:00,31.92,31.99,31.91,31.96,77377.0,28.9571,29.0206,28.9481,28.9934,77377.0
2016-08-22 11:50:00,31.96,32.0,31.95,31.96,73518.0,28.9934,29.0297,28.9843,28.9934,73518.0
2016-08-22 12:00:00,31.97,31.97,31.88,31.89,57053.0,29.0025,29.0025,28.9208,28.9299,57053.0
2016-08-22 12:10:00,31.89,31.91,31.85,31.86,55731.0,28.9299,28.9481,28.8936,28.9027,55731.0
2016-08-22 12:20:00,31.86,31.96,31.85,31.92,92402.0,28.9027,28.9934,28.8936,28.9571,92402.0
2016-08-22 12:30:00,31.93,31.95,31.88,31.9,59695.0,28.9662,28.9843,28.9208,28.939,59695.0
2016-08-22 12:40:00,31.9,31.91,31.86,31.91,33449.0,28.939,28.9481,28.9027,28.9481,33449.0
2016-08-22 12:50:00,31.91,31.94,31.89,31.94,31666.0,28.9481,28.9753,28.9299,28.9753,31666.0
2016-08-22 13:00:00,31.94,31.95,31.92,31.94,34773.0,28.9753,28.9843,28.9571,28.9753,34773.0
2016-08-22 13:10:00,31.93,31.95,31.91,31.92,28554.0,28.9662,28.9843,28.9481,28.9571,28554.0
2016-08-22 13:20:00,31.93,31.93,31.83,31.84,52636.0,28.9662,28.9662,28.8755,28.8846,52636.0
2016-08-22 13:30:00,31.85,31.87,31.83,31.85,24921.0,28.8936,28.9118,28.8755,28.8936,24921.0
2016-08-22 13:40:00,31.85,31.93,31.84,31.91,55197.0,28.8936,28.9662,28.8846,28.9481,55197.0
2016-08-22 13:50:00,31.91,31.94,31.89,31.94,45913.0,28.9481,28.9753,28.9299,28.9753,45913.0
2016-08-22 14:00:00,31.94,31.97,31.93,31.95,91386.0,28.9753,29.0025,28.9662,28.9843,91386.0
2016-08-22 14:10:00,31.94,31.96,31.93,31.95,90141.0,28.9753,28.9934,28.9662,28.9843,90141.0
2016-08-22 14:20:00,31.95,31.98,31.93,31.93,85465.0,28.9843,29.0116,28.9662,28.9662,85465.0
2016-08-22 14:30:00,31.94,31.97,31.93,31.96,50921.0,28.9753,29.0025,28.9662,28.9934,50921.0
2016-08-22 14:40:00,31.97,31.99,31.96,31.98,59661.0,29.0025,29.0206,28.9934,29.0116,59661.0
2016-08-22 14:50:00,31.98,31.99,31.95,31.98,72044.0,29.0116,29.0206,28.9843,29.0116,72044.0
2016-08-22 15:00:00,31.98,32.06,31.98,32.05,111242.0,29.0116,29.0841,29.0116,29.0751,111242.0
2016-08-22 15:10:00,32.04,32.08,32.03,32.05,55412.0,29.066,29.1023,29.0569,29.0751,55412.0
2016-08-22 15:20:00,32.04,32.11,32.03,32.08,69138.0,29.066,29.1295,29.0569,29.1023,69138.0
2016-08-22 15:30:00,32.08,32.1,32.06,32.08,84174.0,29.1023,29.1204,29.0841,29.1023,84174.0
2016-08-22 15:40:00,32.08,32.13,32.07,32.09,165236.0,29.1023,29.1476,29.0932,29.1113,165236.0
2016-08-22 15:50:00,32.09,32.1,32.06,32.07,266445.0,29.1113,29.1204,29.0841,29.0932,266445.0
2016-08-23 09:30:00,32.22,32.33,32.02,32.14,129345.0,29.2293,29.3291,29.0478,29.1567,129345.0
2016-08-23 09:40:00,32.15,32.23,32.13,32.16,168764.0,29.1658,29.2384,29.1476,29.1748,168764.0
2016-08-23 09:50:00,32.17,32.26,32.14,32.17,152138.0,29.1839,29.2656,29.1567,29.1839,152138.0
2016-08-23 10:00:00,32.19,32.53,32.17,32.34,630712.0,29.2021,29.5105,29.1839,29.3381,630712.0
2016-08-23 10:10:00,32.34,32.54,32.33,32.47,169865.0,29.3381,29.5196,29.3291,29.4561,169865.0
2016-08-23 10:20:00,32.47,32.8,32.47,32.78,254078.0,29.4561,29.7554,29.4561,29.7373,254078.0
2016-08-23 10:30:00,32.78,32.79,32.66,32.73,248822.0,29.7373,29.7464,29.6284,29.6919,248822.0
2016-08-23 10:40:00,32.73,32.86,32.6,32.86,262325.0,29.6919,29.8099,29.574,29.8099,262325.0
2016-08-23 10:50:00,32.86,32.94,32.82,32.87,185536.0,29.8099,29.8824,29.7736,29.8189,185536.0
2016-08-23 11:00:00,32.86,32.93,32.81,32.9,216047.0,29.8099,29.8734,29.7645,29.8462,216047.0
2016-08-23 11:10:00,32.9,32.94,32.84,32.9,137736.0,29.8462,29.8824,29.7917,29.8462,137736.0
2016-08-23 11:20:00,32.91,33.02,32.89,33.0,102014.0,29.8552,29.955,29.8371,29.9369,102014.0
2016-08-23 11:30:00,33.0,33.12,32.99,33.1,165332.0,29.9369,30.0457,29.9278,30.0276,165332.0
2016-08-23 11:40:00,33.1,33.26,33.07,33.25,208964.0,30.0276,30.1727,30.0004,30.1637,208964.0
2016-08-23 11:50:00,33.25,33.25,33.14,33.16,109156.0,30.1637,30.1637,30.0639,30.082,109156.0
2016-08-23 12:00:00,33.15,33.25,33.14,33.19,117620.0,30.073,30.1637,30.0639,30.1092,117620.0
2016-08-23 12:10:00,33.18,33.23,33.15,33.15,60923.0,30.1002,30.1455,30.073,30.073,60923.0
2016-08-23 12:20:00,33.16,33.21,33.14,33.21,62077.0,30.082,30.1274,30.0639,30.1274,62077.0
2016-08-23 12:30:00,33.21,33.22,33.14,33.15,69696.0,30.1274,30.1365,30.0639,30.073,69696.0
2016-08-23 12:40:00,33.16,33.16,32.97,33.0,101180.0,30.082,30.082,29.9097,29.9369,101180.0
2016-08-23 12:50:00,33.0,33.01,32.91,32.98,51178.0,29.9369,29.9459,29.8552,29.9187,51178.0
2016-08-23 13:00:00,32.97,32.98,32.91,32.96,42442.0,29.9097,29.9187,29.8552,29.9006,42442.0
2016-08-23 13:10:00,32.96,33.07,32.96,33.05,50699.0,29.9006,30.0004,29.9006,29.9822,50699.0
2016-08-23 13:20:00,33.04,33.07,32.96,32.96,40486.0,29.9732,30.0004,29.9006,29.9006,40486.0
2016-08-23 13:30:00,32.96,33.0,32.95,32.97,34536.0,29.9006,29.9369,29.8915,29.9097,34536.0
2016-08-23 13:40:00,32.96,32.97,32.92,32.95,58076.0,29.9006,29.9097,29.8643,29.8915,58076.0
2016-08-23 13:50:00,32.94,33.0,32.94,32.98,74476.0,29.8824,29.9369,29.8824,29.9187,74476.0
2016-08-23 14:00:00,32.98,33.0,32.97,32.97,91344.0,29.9187,29.9369,29.9097,29.9097,91344.0
2016-08-23 14:10:00,32.97,32.98,32.87,32.92,121955.0,29.9097,29.9187,29.8189,29.8643,121955.0
2016-08-23 14:20:00,32.91,32.96,32.88,32.95,77421.0,29.8552,29.9006,29.828,29.8915,77421.0
2016-08-23 14:30:00,32.95,32.97,32.93,32.96,30881.0,29.8915,29.9097,29.8734,29.9006,30881.0
2016-08-23 14:40:00,32.96,32.99,32.93,32.96,34495.0,29.9006,29.9278,29.8734,29.9006,34495.0
2016-08-23 14:50:00,32.96,32.96,32.9,32.94,51231.0,29.9006,29.9006,29.8462,29.8824,51231.0
2016-08-23 15:00:00,32.94,32.95,32.91,32.93,38649.0,29.8824,29.8915,29.8552,29.8734,38649.0
2016-08-23 15:10:00,32.94,32.98,32.91,32.97,150910.0,29.8824,29.9187,29.8552,29.9097,150910.0
2016-08-23 15:20:00,32.97,33.0,32.95,33.0,66950.0,29.9097,29.9369,29.8915,29.9369,66950.0
2016-08-23 15:30:00,32.99,33.0,32.95,32.96,102179.0,29.9278,29.9369,29.8915,29.9006,102179.0
2016-08-23 15:40:00,32.96,32.99,32.94,32.96,176171.0,29.9006,29.9278,29.8824,29.9006,176171.0
2016-08-23 15:50:00,32.96,33.04,32.95,33.0,656197.0,29.9006,29.9732,29.8915,29.9369,656197.0
2016-08-24 09:30:00,32.86,33.01,32.7,32.88,117272.0,29.8099,29.9459,29.6647,29.828,117272.0
2016-08-24 09:40:00,32.88,32.9,32.77,32.79,94280.0,29.828,29.8462,29.7282,29.7464,94280.0
2016-08-24 09:50:00,32.8,32.82,32.73,32.8,81111.0,29.7554,29.7736,29.6919,29.7554,81111.0
2016-08-24 10:00:00,32.8,32.8,32.58,32.69,191674.0,29.7554,29.7554,29.5559,29.6557,191674.0
2016-08-24 10:10:00,32.69,32.74,32.62,32.71,104606.0,29.6557,29.701,29.5922,29.6738,104606.0
2016-08-24 10:20:00,32.72,32.76,32.6,32.62,69199.0,29.6829,29.7192,29.574,29.5922,69199.0
2016-08-24 10:30:00,32.62,32.62,32.56,32.61,46382.0,29.5922,29.5922,29.5377,29.5831,46382.0
2016-08-24 10:40:00,32.62,32.64,32.56,32.61,56167.0,29.5922,29.6103,29.5377,29.5831,56167.0
2016-08-24 10:50:00,32.61,32.65,32.6,32.65,31574.0,29.5831,29.6194,29.574,29.6194,31574.0
2016-08-24 11:00:00,32.66,32.66,32.59,32.6,40831.0,29.6284,29.6284,29.5649,29.574,40831.0
2016-08-24 11:10:00,32.59,32.64,32.59,32.63,54236.0,29.5649,29.6103,29.5649,29.6012,54236.0
2016-08-24 11:20:00,32.63,32.67,32.61,32.63,64376.0,29.6012,29.6375,29.5831,29.6012,64376.0
2016-08-24 11:30:00,32.63,32.65,32.6,32.65,38866.0,29.6012,29.6194,29.574,29.6194,38866.0
2016-08-24 11:40:00,32.65,32.69,32.64,32.68,36449.0,29.6194,29.6557,29.6103,29.6466,36449.0
2016-08-24 11:50:00,32.68,32.73,32.67,32.69,36076.0,29.6466,29.6919,29.6375,29.6557,36076.0
2016-08-24 12:00:00,32.7,32.73,32.68,32.7,27257.0,29.6647,29.6919,29.6466,29.6647,27257.0
2016-08-24 12:10:00,32.69,32.73,32.66,32.69,41811.0,29.6557,29.6919,29.6284,29.6557,41811.0
2016-08-24 12:20:00,32.7,32.72,32.7,32.71,47548.0,29.6647,29.6829,29.6647,29.6738,47548.0
2016-08-24 12:30:00,32.71,32.71,32.67,32.7,98024.0,29.6738,29.6738,29.6375,29.6647,98024.0
2016-08-24 12:40:00,32.69,32.75,32.68,32.75,52710.0,29.6557,29.7101,29.6466,29.7101,52710.0
2016-08-24 12:50:00,32.75,32.81,32.74,32.76,74857.0,29.7101,29.7645,29.701,29.7192,74857.0
2016-08-24 13:00:00,32.76,32.78,32.72,32.76,29922.0,29.7192,29.7373,29.6829,29.7192,29922.0
2016-08-24 13:10:00,32.76,32.77,32.7,32.72,62729.0,29.7192,29.7282,29.6647,29.6829,62729.0
2016-08-24 13:20:00,32.71,32.76,32.7,32.76,30339.0,29.6738,29.7192,29.6647,29.7192,30339.0
2016-08-24 13:30:00,32.76,32.76,32.69,32.7,45633.0,29.7192,29.7192,29.6557,29.6647,45633.0
2016-08-24 13:40:00,32.7,32.73,32.68,32.73,29627.0,29.6647,29.6919,29.6466,29.6919,29627.0
2016-08-24 13:50:00,32.73,32.74,32.7,32.73,44036.0,29.6919,29.701,29.6647,29.6919,44036.0
2016-08-24 14:00:00,32.73,32.74,32.65,32.69,52445.0,29.6919,29.701,29.6194,29.6557,52445.0
2016-08-24 14:10:00,32.69,32.7,32.63,32.67,70271.0,29.6557,29.6647,29.6012,29.6375,70271.0
2016-08-24 14:20:00,32.68,32.68,32.6,32.62,62032.0,29.6466,29.6466,29.574,29.5922,62032.0
2016-08-24 14:30:00,32.62,32.64,32.61,32.63,32311.0,29.5922,29.6103,29.5831,29.6012,32311.0
2016-08-24 14:40:00,32.63,32.68,32.63,32.66,63194.0,29.6012,29.6466,29.6012,29.6284,63194.0
2016-08-24 14:50:00,32.66,32.7,32.65,32.69,22504.0,29.6284,29.6647,29.6194,29.6557,22504.0
2016-08-24 15:00:00,32.69,32.7,32.58,32.58,50796.0,29.6557,29.6647,29.5559,29.5559,50796.0
2016-08-24 15:10:00,32.57,32.58,32.54,32.55,43107.0,29.5468,29.5559,29.5196,29.5286,43107.0
2016-08-24 15:20:00,32.56,32.57,32.55,32.55,44949.0,29.5377,29.5468,29.5286,29.5286,44949.0
2016-08-24 15:30:00,32.55,32.63,32.55,32.62,114904.0,29.5286,29.6012,29.5286,29.5922,114904.0
2016-08-24 15:40:00,32.62,32.67,32.6,32.67,240510.0,29.5922,29.6375,29.574,29.6375,240510.0
2016-08-24 15:50:00,32.67,32.67,32.63,32.67,265224.0,29.6375,29.6375,29.6012,29.6375,265224.0
2016-08-25 09:30:00,32.57,32.7,32.5,32.62,30127.0,29.5468,29.6647,29.4833,29.5922,30127.0
2016-08-25 09:40:00,32.6,32.69,32.57,32.67,44231.0,29.574,29.6557,29.5468,29.6375,44231.0
2016-08-25 09:50:00,32.67,32.84,32.63,32.84,65253.0,29.6375,29.7917,29.6012,29.7917,65253.0
2016-08-25 10:00:00,32.84,32.89,32.76,32.78,65568.0,29.7917,29.8371,29.7192,29.7373,65568.0
2016-08-25 10:10:00,32.79,32.86,32.77,32.84,50954.0,29.7464,29.8099,29.7282,29.7917,50954.0
2016-08-25 10:20:00,32.84,32.86,32.81,32.82,27087.0,29.7917,29.8099,29.7645,29.7736,27087.0
2016-08-25 10:30:00,32.83,32.83,32.74,32.74,23079.0,29.7827,29.7827,29.701,29.701,23079.0
2016-08-25 10:40:00,32.74,32.79,32.73,32.73,19157.0,29.701,29.7464,29.6919,29.6919,19157.0
2016-08-25 10:50:00,32.73,32.74,32.68,32.69,21195.0,29.6919,29.701,29.6466,29.6557,21195.0
2016-08-25 11:00:00,32.7,32.76,32.69,32.76,32422.0,29.6647,29.7192,29.6557,29.7192,32422.0
2016-08-25 11:10:00,32.75,32.79,32.7,32.76,23156.0,29.7101,29.7464,29.6647,29.7192,23156.0
2016-08-25 11:20:00,32.76,32.78,32.73,32.74,47954.0,29.7192,29.7373,29.6919,29.701,47954.0
2016-08-25 11:30:00,32.74,32.77,32.72,32.74,59427.0,29.701,29.7282,29.6829,29.701,59427.0
2016-08-25 11:40:00,32.75,32.77,32.66,32.7,34751.0,29.7101,29.7282,29.6284,29.6647,34751.0
2016-08-25 11:50:00,32.69,32.7,32.65,32.69,39256.0,29.6557,29.6647,29.6194,29.6557,39256.0
2016-08-25 12:00:00,32.69,32.69,32.64,32.66,18442.0,29.6557,29.6557,29.6103,29.6284,18442.0
2016-08-25 12:10:00,32.66,32.66,32.59,32.63,22441.0,29.6284,29.6284,29.5649,29.6012,22441.0
2016-08-25 12:20:00,32.63,32.66,32.58,32.59,88548.0,29.6012,29.6284,29.5559,29.5649,88548.0
2016-08-25 12:30:00,32.6,32.66,32.59,32.66,17447.0,29.574,29.6284,29.5649,29.6284,17447.0
2016-08-25 12:40:00,32.64,32.66,32.62,32.65,16159.0,29.6103,29.6284,29.5922,29.6194,16159.0
2016-08-25 12:50:00,32.65,32.67,32.61,32.67,11981.0,29.6194,29.6375,29.5831,29.6375,11981.0
2016-08-25 13:00:00,32.67,32.67,32.63,32.63,40552.0,29.6375,29.6375,29.6012,29.6012,40552.0
2016-08-25 13:10:00,32.63,32.65,32.61,32.62,17014.0,29.6012,29.6194,29.5831,29.5922,17014.0
2016-08-25 13:20:00,32.63,32.66,32.62,32.66,14608.0,29.6012,29.6284,29.5922,29.6284,14608.0
2016-08-25 13:30:00,32.66,32.67,32.53,32.53,33435.0,29.6284,29.6375,29.5105,29.5105,33435.0
2016-08-25 13:40:00,32.53,32.55,32.5,32.54,41926.0,29.5105,29.5286,29.4833,29.5196,41926.0
2016-08-25 13:50:00,32.54,32.59,32.52,32.57,19468.0,29.5196,29.5649,29.5014,29.5468,19468.0
2016-08-25 14:00:00,32.57,32.6,32.56,32.57,36554.0,29.5468,29.574,29.5377,29.5468,36554.0
2016-08-25 14:10:00,32.57,32.58,32.54,32.55,43027.0,29.5468,29.5559,29.5196,29.5286,43027.0
2016-08-25 14:20:00,32.55,32.56,32.5,32.52,40969.0,29.5286,29.5377,29.4833,29.5014,40969.0
2016-08-25 14:30:00,32.52,32.58,32.52,32.57,66939.0,29.5014,29.5559,29.5014,29.5468,66939.0
2016-08-25 14:40:00,32.56,32.62,32.56,32.59,36760.0,29.5377,29.5922,29.5377,29.5649,36760.0
2016-08-25 14:50:00,32.59,32.62,32.57,32.59,22535.0,29.5649,29.5922,29.5468,29.5649,22535.0
2016-08-25 15:00:00,32.59,32.61,32.57,32.61,32335.0,29.5649,29.5831,29.5468,29.5831,32335.0
2016-08-25 15:10:00,32.61,32.63,32.59,32.59,33529.0,29.5831,29.6012,29.5649,29.5649,33529.0
2016-08-25 15:20:00,32.59,32.62,32.57,32.6,30200.0,29.5649,29.5922,29.5468,29.574,30200.0
2016-08-25 15:30:00,32.59,32.61,32.58,32.6,35494.0,29.5649,29.5831,29.5559,29.574,35494.0
2016-08-25 15:40:00,32.6,32.63,32.58,32.61,81152.0,29.574,29.6012,29.5559,29.5831,81152.0
2016-08-25 15:50:00,32.6,32.63,32.58,32.63,145969.0,29.574,29.6012,29.5559,29.6012,145969.0
2016-08-26 09:30:00,32.67,32.79,32.62,32.63,49777.0,29.6375,29.7464,29.5922,29.6012,49777.0
2016-08-26 09:40:00,32.61,32.62,32.55,32.61,39889.0,29.5831,29.5922,29.5286,29.5831,39889.0
2016-08-26 09:50:00,32.61,32.62,32.49,32.5,34393.0,29.5831,29.5922,29.4742,29.4833,34393.0
2016-08-26 10:00:00,32.47,32.55,32.35,32.46,69271.0,29.4561,29.5286,29.3472,29.447,69271.0
2016-08-26 10:10:00,32.46,32.61,32.34,32.57,91929.0,29.447,29.5831,29.3381,29.5468,91929.0
2016-08-26 10:20:00,32.58,32.69,32.55,32.68,86902.0,29.5559,29.6557,29.5286,29.6466,86902.0
2016-08-26 10:30:00,32.69,32.7,32.63,32.67,113025.0,29.6557,29.6647,29.6012,29.6375,113025.0
2016-08-26 10:40:00,32.67,32.69,32.5,32.51,176707.0,29.6375,29.6557,29.4833,29.4924,176707.0
2016-08-26 10:50:00,32.52,32.52,32.39,32.41,69272.0,29.5014,29.5014,29.3835,29.4016,69272.0
2016-08-26 11:00:00,32.41,32.44,32.38,32.4,83236.0,29.4016,29.4289,29.3744,29.3926,83236.0
2016-08-26 11:10:00,32.41,32.44,32.38,32.39,62357.0,29.4016,29.4289,29.3744,29.3835,62357.0
2016-08-26 11:20:00,32.4,32.41,32.33,32.33,49105.0,29.3926,29.4016,29.3291,29.3291,49105.0
2016-08-26 11:30:00,32.34,32.43,32.3,32.34,121251.0,29.3381,29.4198,29.3019,29.3381,121251.0
2016-08-26 11:40:00,32.34,32.34,32.19,32.21,59686.0,29.3381,29.3381,29.2021,29.2202,59686.0
2016-08-26 11:50:00,32.21,32.22,32.11,32.17,73783.0,29.2202,29.2293,29.1295,29.1839,73783.0
2016-08-26 12:00:00,32.17,32.17,32.04,32.09,87833.0,29.1839,29.1839,29.066,29.1113,87833.0
2016-08-26 12:10:00,32.08,32.09,31.97,32.07,60942.0,29.1023,29.1113,29.0025,29.0932,60942.0
2016-08-26 12:20:00,32.07,32.11,32.05,32.07,45596.0,29.0932,29.1295,29.0751,29.0932,45596.0
2016-08-26 12:30:00,32.07,32.12,32.05,32.07,31812.0,29.0932,29.1386,29.0751,29.0932,31812.0
2016-08-26 12:40:00,32.08,32.12,32.07,32.11,37144.0,29.1023,29.1386,29.0932,29.1295,37144.0
2016-08-26 12:50:00,32.11,32.12,32.06,32.11,55528.0,29.1295,29.1386,29.0841,29.1295,55528.0
2016-08-26 13:00:00,32.11,32.18,32.06,32.09,87157.0,29.1295,29.193,29.0841,29.1113,87157.0
2016-08-26 13:10:00,32.09,32.13,32.04,32.05,71408.0,29.1113,29.1476,29.066,29.0751,71408.0
2016-08-26 13:20:00,32.05,32.05,32.0,32.02,74082.0,29.0751,29.0751,29.0297,29.0478,74082.0
2016-08-26 13:30:00,32.02,32.03,31.92,31.93,105595.0,29.0478,29.0569,28.9571,28.9662,105595.0
2016-08-26 13:40:00,31.93,31.94,31.85,31.93,140765.0,28.9662,28.9753,28.8936,28.9662,140765.0
2016-08-26 13:50:00,31.93,31.93,31.86,31.88,81072.0,28.9662,28.9662,28.9027,28.9208,81072.0
2016-08-26 14:00:00,31.87,31.89,31.74,31.82,93102.0,28.9118,28.9299,28.7938,28.8664,93102.0
2016-08-26 14:10:00,31.82,31.87,31.74,31.78,60501.0,28.8664,28.9118,28.7938,28.8301,60501.0
2016-08-26 14:20:00,31.77,31.81,31.72,31.81,100445.0,28.821,28.8573,28.7757,28.8573,100445.0
2016-08-26 14:30:00,31.81,31.81,31.71,31.78,61169.0,28.8573,28.8573,28.7666,28.8301,61169.0
2016-08-26 14:40:00,31.79,31.82,31.77,31.81,61102.0,28.8392,28.8664,28.821,28.8573,61102.0
2016-08-26 14:50:00,31.81,31.9,31.8,31.9,48070.0,28.8573,28.939,28.8483,28.939,48070.0
2016-08-26 15:00:00,31.89,31.9,31.85,31.88,31602.0,28.9299,28.939,28.8936,28.9208,31602.0
2016-08-26 15:10:00,31.88,31.9,31.83,31.88,54252.0,28.9208,28.939,28.8755,28.9208,54252.0
2016-08-26 15:20:00,31.88,31.97,31.86,31.94,52299.0,28.9208,29.0025,28.9027,28.9753,52299.0
2016-08-26 15:30:00,31.93,32.0,31.92,31.95,99581.0,28.9662,29.0297,28.9571,28.9843,99581.0
2016-08-26 15:40:00,31.95,31.98,31.9,31.95,124005.0,28.9843,29.0116,28.939,28.9843,124005.0
2016-08-26 15:50:00,31.95,31.98,31.91,31.94,264403.0,28.9843,29.0116,28.9481,28.9753,264403.0
2016-08-29 09:30:00,31.9,32.12,31.88,31.91,123234.0,28.939,29.1386,28.9208,28.9481,123234.0
2016-08-29 09:40:00,31.92,32.06,31.91,32.0,82380.0,28.9571,29.0841,28.9481,29.0297,82380.0
2016-08-29 09:50:00,32.01,32.07,31.91,31.98,120092.0,29.0388,29.0932,28.9481,29.0116,120092.0
2016-08-29 10:00:00,31.98,32.15,31.94,32.08,225888.0,29.0116,29.1658,28.9753,29.1023,225888.0
2016-08-29 10:10:00,32.09,32.13,32.04,32.11,258146.0,29.1113,29.1476,29.066,29.1295,258146.0
2016-08-29 10:20:00,32.11,32.13,32.02,32.05,67893.0,29.1295,29.1476,29.0478,29.0751,67893.0
2016-08-29 10:30:00,32.05,32.12,32.0,32.12,211253.0,29.0751,29.1386,29.0297,29.1386,211253.0
2016-08-29 10:40:00,32.12,32.15,32.07,32.09,62409.0,29.1386,29.1658,29.0932,29.1113,62409.0
2016-08-29 10:50:00,32.1,32.14,32.05,32.11,73523.0,29.1204,29.1567,29.0751,29.1295,73523.0
2016-08-29 11:00:00,32.11,32.2,32.11,32.19,69094.0,29.1295,29.2111,29.1295,29.2021,69094.0
2016-08-29 11:10:00,32.2,32.21,32.12,32.14,112424.0,29.2111,29.2202,29.1386,29.1567,112424.0
2016-08-29 11:20:00,32.14,32.18,32.12,32.16,73245.0,29.1567,29.193,29.1386,29.1748,73245.0
2016-08-29 11:30:00,32.18,32.2,32.11,32.11,92348.0,29.193,29.2111,29.1295,29.1295,92348.0
2016-08-29 11:40:00,32.11,32.12,32.06,32.08,116985.0,29.1295,29.1386,29.0841,29.1023,116985.0
2016-08-29 11:50:00,32.09,32.1,32.05,32.05,50817.0,29.1113,29.1204,29.0751,29.0751,50817.0
2016-08-29 12:00:00,32.06,32.07,32.03,32.04,96709.0,29.0841,29.0932,29.0569,29.066,96709.0
2016-08-29 12:10:00,32.05,32.07,32.02,32.04,63790.0,29.0751,29.0932,29.0478,29.066,63790.0
2016-08-29 12:20:00,32.04,32.1,31.98,31.99,159029.0,29.066,29.1204,29.0116,29.0206,159029.0
2016-08-29 12:30:00,32.0,32.0,31.92,31.96,50167.0,29.0297,29.0297,28.9571,28.9934,50167.0
2016-08-29 12:40:00,31.96,32.02,31.92,32.0,40209.0,28.9934,29.0478,28.9571,29.0297,40209.0
2016-08-29 12:50:00,32.01,32.08,32.0,32.06,25991.0,29.0388,29.1023,29.0297,29.0841,25991.0
2016-08-29 13:00:00,32.06,32.06,32.01,32.02,35176.0,29.0841,29.0841,29.0388,29.0478,35176.0
2016-08-29 13:10:00,32.02,32.04,32.0,32.0,33748.0,29.0478,29.066,29.0297,29.0297,33748.0
2016-08-29 13:20:00,32.01,32.02,31.95,31.98,130374.0,29.0388,29.0478,28.9843,29.0116,130374.0
2016-08-29 13:30:00,31.98,32.05,31.98,32.05,37093.0,29.0116,29.0751,29.0116,29.0751,37093.0
2016-08-29 13:40:00,32.06,32.06,32.02,32.04,43864.0,29.0841,29.0841,29.0478,29.066,43864.0
2016-08-29 13:50:00,32.04,32.04,32.02,32.02,23127.0,29.066,29.066,29.0478,29.0478,23127.0
2016-08-29 14:00:00,32.02,32.05,32.0,32.0,24466.0,29.0478,29.0751,29.0297,29.0297,24466.0
2016-08-29 14:10:00,32.01,32.01,31.94,31.95,21203.0,29.0388,29.0388,28.9753,28.9843,21203.0
2016-08-29 14:20:00,31.95,31.97,31.94,31.96,38779.0,28.9843,29.0025,28.9753,28.9934,38779.0
2016-08-29 14:30:00,31.96,31.96,31.9,31.91,47293.0,28.9934,28.9934,28.939,28.9481,47293.0
2016-08-29 14:40:00,31.92,31.92,31.88,31.88,38057.0,28.9571,28.9571,28.9208,28.9208,38057.0
2016-08-29 14:50:00,31.89,31.94,31.85,31.94,107392.0,28.9299,28.9753,28.8936,28.9753,107392.0
2016-08-29 15:00:00,31.94,31.95,31.89,31.9,160566.0,28.9753,28.9843,28.9299,28.939,160566.0
2016-08-29 15:10:00,31.89,31.9,31.86,31.89,86650.0,28.9299,28.939,28.9027,28.9299,86650.0
2016-08-29 15:20:00,31.9,31.9,31.79,31.79,147482.0,28.939,28.939,28.8392,28.8392,147482.0
2016-08-29 15:30:00,31.79,31.85,31.79,31.82,209052.0,28.8392,28.8936,28.8392,28.8664,209052.0
2016-08-29 15:40:00,31.82,31.84,31.78,31.84,211618.0,28.8664,28.8846,28.8301,28.8846,211618.0
2016-08-29 15:50:00,31.84,31.86,31.79,31.83,499461.0,28.8846,28.9027,28.8392,28.8755,499461.0
2016-08-30 09:30:00,31.85,31.94,31.79,31.83,66569.0,28.8936,28.9753,28.8392,28.8755,66569.0
2016-08-30 09:40:00,31.84,31.98,31.77,31.95,54756.0,28.8846,29.0116,28.821,28.9843,54756.0
2016-08-30 09:50:00,31.95,32.0,31.92,31.93,68816.0,28.9843,29.0297,28.9571,28.9662,68816.0
2016-08-30 10:00:00,31.94,32.09,31.88,32.05,82954.0,28.9753,29.1113,28.9208,29.0751,82954.0
2016-08-30 10:10:00,32.06,32.09,31.95,31.96,74224.0,29.0841,29.1113,28.9843,28.9934,74224.0
2016-08-30 10:20:00,31.97,32.01,31.91,32.0,73139.0,29.0025,29.0388,28.9481,29.0297,73139.0
2016-08-30 10:30:00,32.0,32.01,31.88,31.92,86628.0,29.0297,29.0388,28.9208,28.9571,86628.0
2016-08-30 10:40:00,31.93,31.99,31.89,31.94,48182.0,28.9662,29.0206,28.9299,28.9753,48182.0
2016-08-30 10:50:00,31.94,31.99,31.89,31.96,61715.0,28.9753,29.0206,28.9299,28.9934,61715.0
2016-08-30 11:00:00,31.96,32.0,31.93,31.93,81326.0,28.9934,29.0297,28.9662,28.9662,81326.0
2016-08-30 11:10:00,31.94,31.96,31.91,31.92,48968.0,28.9753,28.9934,28.9481,28.9571,48968.0
2016-08-30 11:20:00,31.92,31.93,31.87,31.92,44672.0,28.9571,28.9662,28.9118,28.9571,44672.0
2016-08-30 11:30:00,31.92,31.93,31.86,31.92,83023.0,28.9571,28.9662,28.9027,28.9571,83023.0
2016-08-30 11:40:00,31.92,31.93,31.87,31.92,187455.0,28.9571,28.9662,28.9118,28.9571,187455.0
2016-08-30 11:50:00,31.93,32.0,31.93,31.97,36430.0,28.9662,29.0297,28.9662,29.0025,36430.0
2016-08-30 12:00:00,31.96,32.0,31.94,31.95,74511.0,28.9934,29.0297,28.9753,28.9843,74511.0
2016-08-30 12:10:00,31.96,32.02,31.95,32.02,34555.0,28.9934,29.0478,28.9843,29.0478,34555.0
2016-08-30 12:20:00,32.02,32.02,31.94,31.99,69887.0,29.0478,29.0478,28.9753,29.0206,69887.0
2016-08-30 12:30:00,31.98,32.0,31.97,31.99,72599.0,29.0116,29.0297,29.0025,29.0206,72599.0
2016-08-30 12:40:00,31.99,32.0,31.95,31.99,35860.0,29.0206,29.0297,28.9843,29.0206,35860.0
2016-08-30 12:50:00,31.99,32.0,31.96,31.96,28261.0,29.0206,29.0297,28.9934,28.9934,28261.0
2016-08-30 13:00:00,31.96,32.02,31.95,32.0,70485.0,28.9934,29.0478,28.9843,29.0297,70485.0
2016-08-30 13:10:00,32.0,32.06,31.99,32.05,32197.0,29.0297,29.0841,29.0206,29.0751,32197.0
2016-08-30 13:20:00,32.05,32.05,31.99,32.01,135980.0,29.0751,29.0751,29.0206,29.0388,135980.0
2016-08-30 13:30:00,32.0,32.09,32.0,32.05,135559.0,29.0297,29.1113,29.0297,29.0751,135559.0
2016-08-30 13:40:00,32.05,32.07,32.03,32.05,64993.0,29.0751,29.0932,29.0569,29.0751,64993.0
2016-08-30 13:50:00,32.05,32.05,32.0,32.01,71243.0,29.0751,29.0751,29.0297,29.0388,71243.0
2016-08-30 14:00:00,32.01,32.03,31.97,32.02,70357.0,29.0388,29.0569,29.0025,29.0478,70357.0
2016-08-30 14:10:00,32.02,32.06,32.01,32.02,43686.0,29.0478,29.0841,29.0388,29.0478,43686.0
2016-08-30 14:20:00,32.02,32.11,32.02,32.11,40821.0,29.0478,29.1295,29.0478,29.1295,40821.0
2016-08-30 14:30:00,32.1,32.13,32.05,32.12,58470.0,29.1204,29.1476,29.0751,29.1386,58470.0
2016-08-30 14:40:00,32.12,32.13,32.09,32.13,39092.0,29.1386,29.1476,29.1113,29.1476,39092.0
2016-08-30 14:50:00,32.13,32.15,32.11,32.12,49736.0,29.1476,29.1658,29.1295,29.1386,49736.0
2016-08-30 15:00:00,32.12,32.13,32.1,32.1,51640.0,29.1386,29.1476,29.1204,29.1204,51640.0
2016-08-30 15:10:00,32.1,32.12,32.09,32.1,36734.0,29.1204,29.1386,29.1113,29.1204,36734.0
2016-08-30 15:20:00,32.1,32.1,32.05,32.08,68908.0,29.1204,29.1204,29.0751,29.1023,68908.0
2016-08-30 15:30:00,32.08,32.14,32.06,32.14,94300.0,29.1023,29.1567,29.0841,29.1567,94300.0
2016-08-30 15:40:00,32.13,32.14,32.07,32.07,101621.0,29.1476,29.1567,29.0932,29.0932,101621.0
2016-08-30 15:50:00,32.07,32.13,32.06,32.1,244506.0,29.0932,29.1476,29.0841,29.1204,244506.0
2016-08-31 09:30:00,32.09,32.09,31.85,32.04,85049.0,29.1113,29.1113,28.8936,29.066,85049.0
2016-08-31 09:40:00,32.03,32.11,32.02,32.09,56233.0,29.0569,29.1295,29.0478,29.1113,56233.0
2016-08-31 09:50:00,32.09,32.11,32.01,32.07,114895.0,29.1113,29.1295,29.0388,29.0932,114895.0
2016-08-31 10:00:00,32.07,32.1,31.99,32.1,65617.0,29.0932,29.1204,29.0206,29.1204,65617.0
2016-08-31 10:10:00,32.1,32.12,32.02,32.05,49872.0,29.1204,29.1386,29.0478,29.0751,49872.0
2016-08-31 10:20:00,32.05,32.11,32.04,32.04,51242.0,29.0751,29.1295,29.066,29.066,51242.0
2016-08-31 10:30:00,32.03,32.05,31.92,31.99,53519.0,29.0569,29.0751,28.9571,29.0206,53519.0
2016-08-31 10:40:00,31.99,32.03,31.98,32.02,45756.0,29.0206,29.0569,29.0116,29.0478,45756.0
2016-08-31 10:50:00,32.03,32.03,31.93,31.94,47326.0,29.0569,29.0569,28.9662,28.9753,47326.0
2016-08-31 11:00:00,31.94,31.95,31.85,31.87,88500.0,28.9753,28.9843,28.8936,28.9118,88500.0
2016-08-31 11:10:00,31.87,31.93,31.86,31.88,58626.0,28.9118,28.9662,28.9027,28.9208,58626.0
2016-08-31 11:20:00,31.88,31.92,31.86,31.91,23313.0,28.9208,28.9571,28.9027,28.9481,23313.0
2016-08-31 11:30:00,31.91,31.92,31.87,31.92,21614.0,28.9481,28.9571,28.9118,28.9571,21614.0
2016-08-31 11:40:00,31.92,31.94,31.89,31.92,44834.0,28.9571,28.9753,28.9299,28.9571,44834.0
2016-08-31 11:50:00,31.92,31.95,31.89,31.92,50555.0,28.9571,28.9843,28.9299,28.9571,50555.0
2016-08-31 12:00:00,31.92,31.95,31.9,31.95,49701.0,28.9571,28.9843,28.939,28.9843,49701.0
2016-08-31 12:10:00,31.94,31.96,31.88,31.91,26810.0,28.9753,28.9934,28.9208,28.9481,26810.0
2016-08-31 12:20:00,31.9,31.93,31.89,31.91,36213.0,28.939,28.9662,28.9299,28.9481,36213.0
2016-08-31 12:30:00,31.92,31.95,31.86,31.94,28429.0,28.9571,28.9843,28.9027,28.9753,28429.0
2016-08-31 12:40:00,31.94,31.97,31.93,31.97,44830.0,28.9753,29.0025,28.9662,29.0025,44830.0
2016-08-31 12:50:00,31.96,31.97,31.9,31.9,41358.0,28.9934,29.0025,28.939,28.939,41358.0
2016-08-31 13:00:00,31.89,31.91,31.84,31.84,30983.0,28.9299,28.9481,28.8846,28.8846,30983.0
2016-08-31 13:10:00,31.84,31.87,31.83,31.85,31295.0,28.8846,28.9118,28.8755,28.8936,31295.0
2016-08-31 13:20:00,31.86,31.89,31.84,31.87,53584.0,28.9027,28.9299,28.8846,28.9118,53584.0
2016-08-31 13:30:00,31.87,31.88,31.82,31.86,47542.0,28.9118,28.9208,28.8664,28.9027,47542.0
2016-08-31 13:40:00,31.86,31.92,31.86,31.87,84971.0,28.9027,28.9571,28.9027,28.9118,84971.0
2016-08-31 13:50:00,31.88,31.92,31.87,31.88,79998.0,28.9208,28.9571,28.9118,28.9208,79998.0
2016-08-31 14:00:00,31.88,31.98,31.86,31.97,55344.0,28.9208,29.0116,28.9027,29.0025,55344.0
2016-08-31 14:10:00,31.97,32.02,31.95,31.99,30378.0,29.0025,29.0478,28.9843,29.0206,30378.0
2016-08-31 14:20:00,32.0,32.0,31.94,32.0,52148.0,29.0297,29.0297,28.9753,29.0297,52148.0
2016-08-31 14:30:00,32.0,32.02,31.96,32.02,38944.0,29.0297,29.0478,28.9934,29.0478,38944.0
2016-08-31 14:40:00,32.02,32.02,31.94,31.97,36912.0,29.0478,29.0478,28.9753,29.0025,36912.0
2016-08-31 14:50:00,31.98,32.0,31.95,31.95,27604.0,29.0116,29.0297,28.9843,28.9843,27604.0
2016-08-31 15:00:00,31.94,32.04,31.94,32.01,42142.0,28.9753,29.066,28.9753,29.0388,42142.0
2016-08-31 15:10:00,32.01,32.07,32.01,32.03,43622.0,29.0388,29.0932,29.0388,29.0569,43622.0
2016-08-31 15:20:00,32.03,32.08,32.01,32.06,64579.0,29.0569,29.1023,29.0388,29.0841,64579.0
2016-08-31 15:30:00,32.06,32.1,32.05,32.08,63423.0,29.0841,29.1204,29.0751,29.1023,63423.0
2016-08-31 15:40:00,32.08,32.12,32.07,32.09,104936.0,29.1023,29.1386,29.0932,29.1113,104936.0
2016-08-31 15:50:00,32.09,32.1,32.04,32.06,179877.0,29.1113,29.1204,29.066,29.0841,179877.0
2016-09-01 09:30:00,32.11,32.19,32.01,32.19,32184.0,29.1295,29.2021,29.0388,29.2021,32184.0
2016-09-01 09:40:00,32.2,32.22,32.12,32.15,42879.0,29.2111,29.2293,29.1386,29.1658,42879.0
2016-09-01 09:50:00,32.16,32.16,32.03,32.08,33766.0,29.1748,29.1748,29.0569,29.1023,33766.0
2016-09-01 10:00:00,32.04,32.08,31.98,32.07,83523.0,29.066,29.1023,29.0116,29.0932,83523.0
2016-09-01 10:10:00,32.08,32.1,31.94,31.95,82248.0,29.1023,29.1204,28.9753,28.9843,82248.0
2016-09-01 10:20:00,31.94,31.95,31.8,31.8,99074.0,28.9753,28.9843,28.8483,28.8483,99074.0
2016-09-01 10:30:00,31.81,31.81,31.7,31.73,88139.0,28.8573,28.8573,28.7575,28.7848,88139.0
2016-09-01 10:40:00,31.74,31.82,31.71,31.71,70421.0,28.7938,28.8664,28.7666,28.7666,70421.0
2016-09-01 10:50:00,31.72,31.77,31.7,31.73,36237.0,28.7757,28.821,28.7575,28.7848,36237.0
2016-09-01 11:00:00,31.72,31.72,31.6,31.63,49501.0,28.7757,28.7757,28.6668,28.694,49501.0
2016-09-01 11:10:00,31.63,31.64,31.56,31.58,54289.0,28.694,28.7031,28.6305,28.6487,54289.0
2016-09-01 11:20:00,31.58,31.63,31.52,31.62,76227.0,28.6487,28.694,28.5943,28.685,76227.0
2016-09-01 11:30:00,31.63,31.64,31.56,31.56,68270.0,28.694,28.7031,28.6305,28.6305,68270.0
2016-09-01 11:40:00,31.57,31.58,31.53,31.54,37338.0,28.6396,28.6487,28.6033,28.6124,37338.0
2016-09-01 11:50:00,31.53,31.53,31.47,31.49,87379.0,28.6033,28.6033,28.5489,28.567,87379.0
2016-09-01 12:00:00,31.5,31.6,31.49,31.57,103288.0,28.5761,28.6668,28.567,28.6396,103288.0
2016-09-01 12:10:00,31.57,31.65,31.55,31.63,116881.0,28.6396,28.7122,28.6215,28.694,116881.0
2016-09-01 12:20:00,31.64,31.74,31.61,31.74,101143.0,28.7031,28.7938,28.6759,28.7938,101143.0
2016-09-01 12:30:00,31.74,31.75,31.68,31.71,120198.0,28.7938,28.8029,28.7394,28.7666,120198.0
2016-09-01 12:40:00,31.71,31.74,31.68,31.7,23855.0,28.7666,28.7938,28.7394,28.7575,23855.0
2016-09-01 12:50:00,31.7,31.71,31.66,31.67,62081.0,28.7575,28.7666,28.7213,28.7303,62081.0
2016-09-01 13:00:00,31.67,31.7,31.66,31.69,21775.0,28.7303,28.7575,28.7213,28.7485,21775.0
2016-09-01 13:10:00,31.69,31.69,31.64,31.69,47266.0,28.7485,28.7485,28.7031,28.7485,47266.0
2016-09-01 13:20:00,31.69,31.7,31.66,31.66,27989.0,28.7485,28.7575,28.7213,28.7213,27989.0
2016-09-01 13:30:00,31.67,31.73,31.66,31.7,60473.0,28.7303,28.7848,28.7213,28.7575,60473.0
2016-09-01 13:40:00,31.69,31.69,31.66,31.67,21313.0,28.7485,28.7485,28.7213,28.7303,21313.0
2016-09-01 13:50:00,31.67,31.68,31.62,31.63,29324.0,28.7303,28.7394,28.685,28.694,29324.0
2016-09-01 14:00:00,31.63,31.63,31.52,31.57,120435.0,28.694,28.694,28.5943,28.6396,120435.0
2016-09-01 14:10:00,31.57,31.6,31.54,31.6,27288.0,28.6396,28.6668,28.6124,28.6668,27288.0
2016-09-01 14:20:00,31.6,31.64,31.56,31.62,75340.0,28.6668,28.7031,28.6305,28.685,75340.0
2016-09-01 14:30:00,31.63,31.63,31.54,31.54,48507.0,28.694,28.694,28.6124,28.6124,48507.0
2016-09-01 14:40:00,31.55,31.6,31.53,31.58,37468.0,28.6215,28.6668,28.6033,28.6487,37468.0
2016-09-01 14:50:00,31.58,31.62,31.56,31.59,40418.0,28.6487,28.685,28.6305,28.6578,40418.0
2016-09-01 15:00:00,31.6,31.61,31.53,31.56,58750.0,28.6668,28.6759,28.6033,28.6305,58750.0
2016-09-01 15:10:00,31.56,31.6,31.53,31.54,33016.0,28.6305,28.6668,28.6033,28.6124,33016.0
2016-09-01 15:20:00,31.54,31.6,31.54,31.57,71593.0,28.6124,28.6668,28.6124,28.6396,71593.0
2016-09-01 15:30:00,31.57,31.58,31.53,31.58,104619.0,28.6396,28.6487,28.6033,28.6487,104619.0
2016-09-01 15:40:00,31.58,31.63,31.57,31.62,151717.0,28.6487,28.694,28.6396,28.685,151717.0
2016-09-01 15:50:00,31.62,31.64,31.54,31.55,496134.0,28.685,28.7031,28.6124,28.6215,496134.0
2016-09-02 09:30:00,31.78,31.94,31.78,31.87,83950.0,28.8301,28.9753,28.8301,28.9118,83950.0
2016-09-02 09:40:00,31.88,32.01,31.85,31.99,62181.0,28.9208,29.0388,28.8936,29.0206,62181.0
2016-09-02 09:50:00,32.0,32.05,31.92,31.94,184723.0,29.0297,29.0751,28.9571,28.9753,184723.0
2016-09-02 10:00:00,31.94,32.12,31.94,32.08,109480.0,28.9753,29.1386,28.9753,29.1023,109480.0
2016-09-02 10:10:00,32.08,32.11,31.91,31.92,111032.0,29.1023,29.1295,28.9481,28.9571,111032.0
2016-09-02 10:20:00,31.92,31.97,31.9,31.96,25193.0,28.9571,29.0025,28.939,28.9934,25193.0
2016-09-02 10:30:00,31.97,31.99,31.87,31.89,71001.0,29.0025,29.0206,28.9118,28.9299,71001.0
2016-09-02 10:40:00,31.89,31.96,31.88,31.92,29324.0,28.9299,28.9934,28.9208,28.9571,29324.0
2016-09-02 10:50:00,31.93,31.97,31.86,31.86,41428.0,28.9662,29.0025,28.9027,28.9027,41428.0
2016-09-02 11:00:00,31.86,31.91,31.85,31.87,41965.0,28.9027,28.9481,28.8936,28.9118,41965.0
2016-09-02 11:10:00,31.88,31.91,31.82,31.85,32034.0,28.9208,28.9481,28.8664,28.8936,32034.0
2016-09-02 11:20:00,31.85,31.88,31.8,31.82,30701.0,28.8936,28.9208,28.8483,28.8664,30701.0
2016-09-02 11:30:00,31.83,31.84,31.77,31.77,55935.0,28.8755,28.8846,28.821,28.821,55935.0
2016-09-02 11:40:00,31.77,31.78,31.71,31.72,37295.0,28.821,28.8301,28.7666,28.7757,37295.0
2016-09-02 11:50:00,31.71,31.81,31.71,31.77,46382.0,28.7666,28.8573,28.7666,28.821,46382.0
2016-09-02 12:00:00,31.77,31.79,31.72,31.73,30207.0,28.821,28.8392,28.7757,28.7848,30207.0
2016-09-02 12:10:00,31.73,31.77,31.68,31.69,83251.0,28.7848,28.821,28.7394,28.7485,83251.0
2016-09-02 12:20:00,31.68,31.72,31.67,31.72,39252.0,28.7394,28.7757,28.7303,28.7757,39252.0
2016-09-02 12:30:00,31.71,31.73,31.67,31.71,31719.0,28.7666,28.7848,28.7303,28.7666,31719.0
2016-09-02 12:40:00,31.71,31.71,31.65,31.65,23022.0,28.7666,28.7666,28.7122,28.7122,23022.0
2016-09-02 12:50:00,31.65,31.72,31.64,31.7,39961.0,28.7122,28.7757,28.7031,28.7575,39961.0
2016-09-02 13:00:00,31.71,31.71,31.65,31.66,24466.0,28.7666,28.7666,28.7122,28.7213,24466.0
2016-09-02 13:10:00,31.67,31.72,31.67,31.68,44390.0,28.7303,28.7757,28.7303,28.7394,44390.0
2016-09-02 13:20:00,31.67,31.72,31.66,31.71,14446.0,28.7303,28.7757,28.7213,28.7666,14446.0
2016-09-02 13:30:00,31.7,31.71,31.59,31.6,37454.0,28.7575,28.7666,28.6578,28.6668,37454.0
2016-09-02 13:40:00,31.59,31.62,31.54,31.62,89112.0,28.6578,28.685,28.6124,28.685,89112.0
2016-09-02 13:50:00,31.62,31.63,31.58,31.59,18823.0,28.685,28.694,28.6487,28.6578,18823.0
2016-09-02 14:00:00,31.59,31.67,31.55,31.67,58224.0,28.6578,28.7303,28.6215,28.7303,58224.0
2016-09-02 14:10:00,31.67,31.7,31.62,31.7,57348.0,28.7303,28.7575,28.685,28.7575,57348.0
2016-09-02 14:20:00,31.71,31.74,31.69,31.69,90677.0,28.7666,28.7938,28.7485,28.7485,90677.0
2016-09-02 14:30:00,31.7,31.72,31.66,31.7,34274.0,28.7575,28.7757,28.7213,28.7575,34274.0
2016-09-02 14:40:00,31.7,31.73,31.65,31.66,59667.0,28.7575,28.7848,28.7122,28.7213,59667.0
2016-09-02 14:50:00,31.67,31.71,31.64,31.66,100025.0,28.7303,28.7666,28.7031,28.7213,100025.0
2016-09-02 15:00:00,31.66,31.67,31.59,31.6,127736.0,28.7213,28.7303,28.6578,28.6668,127736.0
2016-09-02 15:10:00,31.59,31.64,31.57,31.64,81482.0,28.6578,28.7031,28.6396,28.7031,81482.0
2016-09-02 15:20:00,31.64,31.65,31.6,31.64,57934.0,28.7031,28.7122,28.6668,28.7031,57934.0
2016-09-02 15:30:00,31.63,31.63,31.58,31.59,87011.0,28.694,28.694,28.6487,28.6578,87011.0
2016-09-02 15:40:00,31.59,31.64,31.57,31.6,193448.0,28.6578,28.7031,28.6396,28.6668,193448.0
2016-09-02 15:50:00,31.6,31.63,31.57,31.6,301787.0,28.6668,28.694,28.6396,28.6668,301787.0
2016-09-06 09:30:00,31.64,31.83,31.54,31.61,63538.0,28.7031,28.8755,28.6124,28.6759,63538.0
2016-09-06 09:40:00,31.61,31.76,31.6,31.75,52235.0,28.6759,28.812,28.6668,28.8029,52235.0
2016-09-06 09:50:00,31.75,31.77,31.68,31.7,37425.0,28.8029,28.821,28.7394,28.7575,37425.0
2016-09-06 10:00:00,31.69,31.73,31.59,31.65,97056.0,28.7485,28.7848,28.6578,28.7122,97056.0
2016-09-06 10:10:00,31.65,31.68,31.38,31.38,72645.0,28.7122,28.7394,28.4672,28.4672,72645.0
2016-09-06 10:20:00,31.39,31.42,31.36,31.39,48238.0,28.4763,28.5035,28.4491,28.4763,48238.0
2016-09-06 10:30:00,31.38,31.44,31.37,31.41,49450.0,28.4672,28.5217,28.4582,28.4945,49450.0
2016-09-06 10:40:00,31.42,31.42,31.31,31.32,56451.0,28.5035,28.5035,28.4037,28.4128,56451.0
2016-09-06 10:50:00,31.32,31.37,31.31,31.35,51996.0,28.4128,28.4582,28.4037,28.44,51996.0
2016-09-06 11:00:00,31.35,31.37,31.31,31.33,82734.0,28.44,28.4582,28.4037,28.4219,82734.0
2016-09-06 11:10:00,31.33,31.41,31.31,31.41,109198.0,28.4219,28.4945,28.4037,28.4945,109198.0
2016-09-06 11:20:00,31.41,31.45,31.37,31.44,46344.0,28.4945,28.5308,28.4582,28.5217,46344.0
2016-09-06 11:30:00,31.44,31.45,31.38,31.39,55224.0,28.5217,28.5308,28.4672,28.4763,55224.0
2016-09-06 11:40:00,31.39,31.45,31.37,31.43,50089.0,28.4763,28.5308,28.4582,28.5126,50089.0
2016-09-06 11:50:00,31.43,31.44,31.38,31.39,49864.0,28.5126,28.5217,28.4672,28.4763,49864.0
2016-09-06 12:00:00,31.4,31.51,31.39,31.5,43254.0,28.4854,28.5852,28.4763,28.5761,43254.0
2016-09-06 12:10:00,31.5,31.51,31.4,31.4,80145.0,28.5761,28.5852,28.4854,28.4854,80145.0
2016-09-06 12:20:00,31.41,31.41,31.35,31.35,32358.0,28.4945,28.4945,28.44,28.44,32358.0
2016-09-06 12:30:00,31.35,31.42,31.33,31.4,64972.0,28.44,28.5035,28.4219,28.4854,64972.0
2016-09-06 12:40:00,31.4,31.47,31.38,31.47,38915.0,28.4854,28.5489,28.4672,28.5489,38915.0
2016-09-06 12:50:00,31.47,31.47,31.42,31.43,36223.0,28.5489,28.5489,28.5035,28.5126,36223.0
2016-09-06 13:00:00,31.43,31.44,31.42,31.44,19313.0,28.5126,28.5217,28.5035,28.5217,19313.0
2016-09-06 13:10:00,31.44,31.45,31.42,31.43,29442.0,28.5217,28.5308,28.5035,28.5126,29442.0
2016-09-06 13:20:00,31.43,31.44,31.42,31.42,17782.0,28.5126,28.5217,28.5035,28.5035,17782.0
2016-09-06 13:30:00,31.42,31.43,31.38,31.41,22250.0,28.5035,28.5126,28.4672,28.4945,22250.0
2016-09-06 13:40:00,31.41,31.44,31.4,31.43,42694.0,28.4945,28.5217,28.4854,28.5126,42694.0
2016-09-06 13:50:00,31.43,31.44,31.3,31.34,130175.0,28.5126,28.5217,28.3947,28.431,130175.0
2016-09-06 14:00:00,31.35,31.4,31.35,31.38,52471.0,28.44,28.4854,28.44,28.4672,52471.0
2016-09-06 14:10:00,31.38,31.41,31.38,31.4,59749.0,28.4672,28.4945,28.4672,28.4854,59749.0
2016-09-06 14:20:00,31.41,31.44,31.4,31.42,26717.0,28.4945,28.5217,28.4854,28.5035,26717.0
2016-09-06 14:30:00,31.43,31.44,31.42,31.44,38080.0,28.5126,28.5217,28.5035,28.5217,38080.0
2016-09-06 14:40:00,31.44,31.48,31.41,31.46,42725.0,28.5217,28.558,28.4945,28.5398,42725.0
2016-09-06 14:50:00,31.47,31.5,31.46,31.5,18434.0,28.5489,28.5761,28.5398,28.5761,18434.0
2016-09-06 15:00:00,31.5,31.5,31.44,31.45,63706.0,28.5761,28.5761,28.5217,28.5308,63706.0
2016-09-06 15:10:00,31.45,31.45,31.4,31.43,42103.0,28.5308,28.5308,28.4854,28.5126,42103.0
2016-09-06 15:20:00,31.43,31.44,31.42,31.43,24161.0,28.5126,28.5217,28.5035,28.5126,24161.0
2016-09-06 15:30:00,31.43,31.44,31.37,31.41,149779.0,28.5126,28.5217,28.4582,28.4945,149779.0
2016-09-06 15:40:00,31.41,31.43,31.4,31.42,119976.0,28.4945,28.5126,28.4854,28.5035,119976.0
2016-09-06 15:50:00,31.43,31.46,31.42,31.46,215794.0,28.5126,28.5398,28.5035,28.5398,215794.0
2016-09-07 09:30:00,31.41,31.67,31.41,31.64,75104.0,28.4945,28.7303,28.4945,28.7031,75104.0
2016-09-07 09:40:00,31.63,31.76,31.63,31.72,86268.0,28.694,28.812,28.694,28.7757,86268.0
2016-09-07 09:50:00,31.71,31.87,31.68,31.87,168509.0,28.7666,28.9118,28.7394,28.9118,168509.0
2016-09-07 10:00:00,31.87,32.01,31.83,31.96,195889.0,28.9118,29.0388,28.8755,28.9934,195889.0
2016-09-07 10:10:00,31.96,32.07,31.94,32.05,153002.0,28.9934,29.0932,28.9753,29.0751,153002.0
2016-09-07 10:20:00,32.06,32.14,32.05,32.14,111928.0,29.0841,29.1567,29.0751,29.1567,111928.0
2016-09-07 10:30:00,32.15,32.19,32.09,32.09,142730.0,29.1658,29.2021,29.1113,29.1113,142730.0
2016-09-07 10:40:00,32.09,32.13,32.02,32.09,87213.0,29.1113,29.1476,29.0478,29.1113,87213.0
2016-09-07 10:50:00,32.1,32.15,32.07,32.13,51026.0,29.1204,29.1658,29.0932,29.1476,51026.0
2016-09-07 11:00:00,32.12,32.14,32.08,32.13,47917.0,29.1386,29.1567,29.1023,29.1476,47917.0
2016-09-07 11:10:00,32.13,32.13,32.02,32.03,90703.0,29.1476,29.1476,29.0478,29.0569,90703.0
2016-09-07 11:20:00,32.03,32.03,31.96,31.96,39677.0,29.0569,29.0569,28.9934,28.9934,39677.0
2016-09-07 11:30:00,31.96,31.98,31.91,31.93,75575.0,28.9934,29.0116,28.9481,28.9662,75575.0
2016-09-07 11:40:00,31.92,31.95,31.89,31.92,26141.0,28.9571,28.9843,28.9299,28.9571,26141.0
2016-09-07 11:50:00,31.92,31.92,31.86,31.88,53615.0,28.9571,28.9571,28.9027,28.9208,53615.0
2016-09-07 12:00:00,31.88,31.93,31.83,31.86,40442.0,28.9208,28.9662,28.8755,28.9027,40442.0
2016-09-07 12:10:00,31.85,31.86,31.81,31.82,72992.0,28.8936,28.9027,28.8573,28.8664,72992.0
2016-09-07 12:20:00,31.81,31.82,31.74,31.79,65947.0,28.8573,28.8664,28.7938,28.8392,65947.0
2016-09-07 12:30:00,31.79,31.82,31.76,31.8,140965.0,28.8392,28.8664,28.812,28.8483,140965.0
2016-09-07 12:40:00,31.81,31.85,31.78,31.83,37428.0,28.8573,28.8936,28.8301,28.8755,37428.0
2016-09-07 12:50:00,31.84,31.84,31.81,31.81,57766.0,28.8846,28.8846,28.8573,28.8573,57766.0
2016-09-07 13:00:00,31.81,31.86,31.79,31.84,43866.0,28.8573,28.9027,28.8392,28.8846,43866.0
2016-09-07 13:10:00,31.84,31.89,31.83,31.89,21557.0,28.8846,28.9299,28.8755,28.9299,21557.0
2016-09-07 13:20:00,31.89,31.89,31.86,31.87,26944.0,28.9299,28.9299,28.9027,28.9118,26944.0
2016-09-07 13:30:00,31.88,31.94,31.87,31.94,41589.0,28.9208,28.9753,28.9118,28.9753,41589.0
2016-09-07 13:40:00,31.93,31.97,31.91,31.92,55621.0,28.9662,29.0025,28.9481,28.9571,55621.0
2016-09-07 13:50:00,31.93,31.98,31.92,31.95,31822.0,28.9662,29.0116,28.9571,28.9843,31822.0
2016-09-07 14:00:00,31.96,31.97,31.94,31.96,20875.0,28.9934,29.0025,28.9753,28.9934,20875.0
2016-09-07 14:10:00,31.96,31.99,31.95,31.98,17370.0,28.9934,29.0206,28.9843,29.0116,17370.0
2016-09-07 14:20:00,31.97,32.0,31.97,31.99,30516.0,29.0025,29.0297,29.0025,29.0206,30516.0
2016-09-07 14:30:00,31.99,32.0,31.97,31.98,28501.0,29.0206,29.0297,29.0025,29.0116,28501.0
2016-09-07 14:40:00,31.98,32.0,31.98,32.0,24378.0,29.0116,29.0297,29.0116,29.0297,24378.0
2016-09-07 14:50:00,31.99,32.0,31.98,31.99,20287.0,29.0206,29.0297,29.0116,29.0206,20287.0
2016-09-07 15:00:00,31.99,32.06,31.99,32.06,59072.0,29.0206,29.0841,29.0206,29.0841,59072.0
2016-09-07 15:10:00,32.06,32.08,32.04,32.08,52058.0,29.0841,29.1023,29.066,29.1023,52058.0
2016-09-07 15:20:00,32.07,32.08,32.04,32.04,54530.0,29.0932,29.1023,29.066,29.066,54530.0
2016-09-07 15:30:00,32.04,32.07,32.04,32.05,98379.0,29.066,29.0932,29.066,29.0751,98379.0
2016-09-07 15:40:00,32.05,32.09,32.02,32.02,89819.0,29.0751,29.1113,29.0478,29.0478,89819.0
2016-09-07 15:50:00,32.03,32.03,31.98,32.03,303968.0,29.0569,29.0569,29.0116,29.0569,303968.0
2016-09-08 09:30:00,31.97,31.97,31.81,31.83,58798.0,29.0025,29.0025,28.8573,28.8755,58798.0
2016-09-08 09:40:00,31.83,31.91,31.81,31.89,67159.0,28.8755,28.9481,28.8573,28.9299,67159.0
2016-09-08 09:50:00,31.89,31.89,31.79,31.84,86428.0,28.9299,28.9299,28.8392,28.8846,86428.0
2016-09-08 10:00:00,31.84,31.87,31.81,31.86,69558.0,28.8846,28.9118,28.8573,28.9027,69558.0
2016-09-08 10:10:00,31.86,31.87,31.77,31.81,53749.0,28.9027,28.9118,28.821,28.8573,53749.0
2016-09-08 10:20:00,31.82,31.82,31.72,31.76,41909.0,28.8664,28.8664,28.7757,28.812,41909.0
2016-09-08 10:30:00,31.76,31.81,31.73,31.73,45569.0,28.812,28.8573,28.7848,28.7848,45569.0
2016-09-08 10:40:00,31.74,31.74,31.68,31.7,44148.0,28.7938,28.7938,28.7394,28.7575,44148.0
2016-09-08 10:50:00,31.7,31.7,31.58,31.61,69406.0,28.7575,28.7575,28.6487,28.6759,69406.0
2016-09-08 11:00:00,31.61,31.7,31.61,31.68,56209.0,28.6759,28.7575,28.6759,28.7394,56209.0
2016-09-08 11:10:00,31.69,31.71,31.67,31.69,58632.0,28.7485,28.7666,28.7303,28.7485,58632.0
2016-09-08 11:20:00,31.69,31.72,31.66,31.67,52605.0,28.7485,28.7757,28.7213,28.7303,52605.0
2016-09-08 11:30:00,31.68,31.75,31.6,31.75,147220.0,28.7394,28.8029,28.6668,28.8029,147220.0
2016-09-08 11:40:00,31.75,31.78,31.74,31.76,61958.0,28.8029,28.8301,28.7938,28.812,61958.0
2016-09-08 11:50:00,31.76,31.8,31.74,31.74,171692.0,28.812,28.8483,28.7938,28.7938,171692.0
2016-09-08 12:00:00,31.74,31.74,31.66,31.67,53155.0,28.7938,28.7938,28.7213,28.7303,53155.0
2016-09-08 12:10:00,31.68,31.68,31.6,31.62,31737.0,28.7394,28.7394,28.6668,28.685,31737.0
2016-09-08 12:20:00,31.63,31.69,31.62,31.63,50194.0,28.694,28.7485,28.685,28.694,50194.0
2016-09-08 12:30:00,31.64,31.67,31.6,31.64,58584.0,28.7031,28.7303,28.6668,28.7031,58584.0
2016-09-08 12:40:00,31.65,31.66,31.61,31.65,43347.0,28.7122,28.7213,28.6759,28.7122,43347.0
2016-09-08 12:50:00,31.65,31.65,31.6,31.63,36769.0,28.7122,28.7122,28.6668,28.694,36769.0
2016-09-08 13:00:00,31.63,31.63,31.57,31.6,35852.0,28.694,28.694,28.6396,28.6668,35852.0
2016-09-08 13:10:00,31.6,31.62,31.58,31.62,36088.0,28.6668,28.685,28.6487,28.685,36088.0
2016-09-08 13:20:00,31.62,31.62,31.53,31.55,81047.0,28.685,28.685,28.6033,28.6215,81047.0
2016-09-08 13:30:00,31.57,31.59,31.56,31.59,37298.0,28.6396,28.6578,28.6305,28.6578,37298.0
2016-09-08 13:40:00,31.58,31.62,31.56,31.57,73830.0,28.6487,28.685,28.6305,28.6396,73830.0
2016-09-08 13:50:00,31.57,31.62,31.56,31.6,55884.0,28.6396,28.685,28.6305,28.6668,55884.0
2016-09-08 14:00:00,31.6,31.62,31.58,31.61,39698.0,28.6668,28.685,28.6487,28.6759,39698.0
2016-09-08 14:10:00,31.61,31.62,31.58,31.6,29808.0,28.6759,28.685,28.6487,28.6668,29808.0
2016-09-08 14:20:00,31.61,31.63,31.58,31.58,34407.0,28.6759,28.694,28.6487,28.6487,34407.0
2016-09-08 14:30:00,31.57,31.6,31.54,31.57,39137.0,28.6396,28.6668,28.6124,28.6396,39137.0
2016-09-08 14:40:00,31.58,31.6,31.56,31.57,59292.0,28.6487,28.6668,28.6305,28.6396,59292.0
2016-09-08 14:50:00,31.57,31.59,31.55,31.58,47916.0,28.6396,28.6578,28.6215,28.6487,47916.0
2016-09-08 15:00:00,31.58,31.59,31.56,31.59,46418.0,28.6487,28.6578,28.6305,28.6578,46418.0
2016-09-08 15:10:00,31.59,31.59,31.56,31.58,40947.0,28.6578,28.6578,28.6305,28.6487,40947.0
2016-09-08 15:20:00,31.57,31.57,31.51,31.54,64253.0,28.6396,28.6396,28.5852,28.6124,64253.0
2016-09-08 15:30:00,31.54,31.56,31.52,31.56,84771.0,28.6124,28.6305,28.5943,28.6305,84771.0
2016-09-08 15:40:00,31.56,31.57,31.53,31.56,135268.0,28.6305,28.6396,28.6033,28.6305,135268.0
2016-09-08 15:50:00,31.56,31.58,31.53,31.55,207862.0,28.6305,28.6487,28.6033,28.6215,207862.0
2016-09-09 09:30:00,31.23,31.25,30.8,31.06,196064.0,28.3312,28.3493,27.9411,28.177,196064.0
2016-09-09 09:40:00,31.07,31.13,30.98,30.99,84948.0,28.186,28.2405,28.1044,28.1135,84948.0
2016-09-09 09:50:00,30.99,31.01,30.82,30.89,140478.0,28.1135,28.1316,27.9592,28.0227,140478.0
2016-09-09 10:00:00,30.89,30.95,30.82,30.82,127069.0,28.0227,28.0772,27.9592,27.9592,127069.0
2016-09-09 10:10:00,30.83,30.86,30.74,30.81,104896.0,27.9683,27.9955,27.8867,27.9502,104896.0
2016-09-09 10:20:00,30.82,30.83,30.72,30.72,82028.0,27.9592,27.9683,27.8685,27.8685,82028.0
2016-09-09 10:30:00,30.72,30.78,30.67,30.68,138092.0,27.8685,27.9229,27.8232,27.8322,138092.0
2016-09-09 10:40:00,30.68,30.75,30.66,30.7,100727.0,27.8322,27.8957,27.8141,27.8504,100727.0
2016-09-09 10:50:00,30.69,30.7,30.67,30.69,62896.0,27.8413,27.8504,27.8232,27.8413,62896.0
2016-09-09 11:00:00,30.7,30.74,30.64,30.73,94980.0,27.8504,27.8867,27.7959,27.8776,94980.0
2016-09-09 11:10:00,30.74,30.74,30.64,30.66,70647.0,27.8867,27.8867,27.7959,27.8141,70647.0
2016-09-09 11:20:00,30.65,30.7,30.63,30.65,70798.0,27.805,27.8504,27.7869,27.805,70798.0
2016-09-09 11:30:00,30.66,30.67,30.57,30.6,88294.0,27.8141,27.8232,27.7324,27.7597,88294.0
2016-09-09 11:40:00,30.59,30.59,30.52,30.54,72071.0,27.7506,27.7506,27.6871,27.7052,72071.0
2016-09-09 11:50:00,30.54,30.56,30.46,30.5,45767.0,27.7052,27.7234,27.6326,27.6689,45767.0
2016-09-09 12:00:00,30.5,30.55,30.47,30.52,62734.0,27.6689,27.7143,27.6417,27.6871,62734.0
2016-09-09 12:10:00,30.52,30.57,30.45,30.47,50199.0,27.6871,27.7324,27.6236,27.6417,50199.0
2016-09-09 12:20:00,30.47,30.56,30.41,30.46,172040.0,27.6417,27.7234,27.5873,27.6326,172040.0
2016-09-09 12:30:00,30.46,30.46,30.4,30.42,90681.0,27.6326,27.6326,27.5782,27.5964,90681.0
2016-09-09 12:40:00,30.41,30.45,30.39,30.4,55211.0,27.5873,27.6236,27.5691,27.5782,55211.0
2016-09-09 12:50:00,30.4,30.42,30.36,30.41,80093.0,27.5782,27.5964,27.5419,27.5873,80093.0
2016-09-09 13:00:00,30.42,30.43,30.33,30.34,48925.0,27.5964,27.6054,27.5147,27.5238,48925.0
2016-09-09 13:10:00,30.33,30.34,30.28,30.3,35712.0,27.5147,27.5238,27.4694,27.4875,35712.0
2016-09-09 13:20:00,30.31,30.31,30.25,30.29,45063.0,27.4966,27.4966,27.4421,27.4784,45063.0
2016-09-09 13:30:00,30.29,30.32,30.21,30.21,42517.0,27.4784,27.5056,27.4059,27.4059,42517.0
2016-09-09 13:40:00,30.22,30.22,30.12,30.14,65278.0,27.4149,27.4149,27.3242,27.3423,65278.0
2016-09-09 13:50:00,30.13,30.18,30.11,30.14,67016.0,27.3333,27.3786,27.3151,27.3423,67016.0
2016-09-09 14:00:00,30.14,30.15,30.0,30.01,85956.0,27.3423,27.3514,27.2153,27.2244,85956.0
2016-09-09 14:10:00,30.0,30.11,29.98,30.1,96244.0,27.2153,27.3151,27.1972,27.3061,96244.0
2016-09-09 14:20:00,30.1,30.25,30.08,30.25,65131.0,27.3061,27.4421,27.2879,27.4421,65131.0
2016-09-09 14:30:00,30.25,30.38,30.24,30.38,87031.0,27.4421,27.5601,27.4331,27.5601,87031.0
2016-09-09 14:40:00,30.38,30.39,30.2,30.23,95086.0,27.5601,27.5691,27.3968,27.424,95086.0
2016-09-09 14:50:00,30.24,30.36,30.24,30.36,62618.0,27.4331,27.5419,27.4331,27.5419,62618.0
2016-09-09 15:00:00,30.36,30.36,30.27,30.3,85122.0,27.5419,27.5419,27.4603,27.4875,85122.0
2016-09-09 15:10:00,30.3,30.38,30.27,30.36,110911.0,27.4875,27.5601,27.4603,27.5419,110911.0
2016-09-09 15:20:00,30.36,30.44,30.31,30.39,102562.0,27.5419,27.6145,27.4966,27.5691,102562.0
2016-09-09 15:30:00,30.38,30.39,30.31,30.37,196123.0,27.5601,27.5691,27.4966,27.551,196123.0
2016-09-09 15:40:00,30.36,30.38,30.27,30.3,206539.0,27.5419,27.5601,27.4603,27.4875,206539.0
2016-09-09 15:50:00,30.3,30.32,30.22,30.22,456283.0,27.4875,27.5056,27.4149,27.4149,456283.0
2016-09-12 09:30:00,29.98,30.27,29.94,30.27,216926.0,27.1972,27.4603,27.1609,27.4603,216926.0
2016-09-12 09:40:00,30.25,30.25,30.06,30.07,291262.0,27.4421,27.4421,27.2698,27.2788,291262.0
2016-09-12 09:50:00,30.08,30.31,30.08,30.25,179169.0,27.2879,27.4966,27.2879,27.4421,179169.0
2016-09-12 10:00:00,30.26,30.32,30.21,30.24,113861.0,27.4512,27.5056,27.4059,27.4331,113861.0
2016-09-12 10:10:00,30.23,30.3,30.18,30.29,58273.0,27.424,27.4875,27.3786,27.4784,58273.0
2016-09-12 10:20:00,30.29,30.37,30.26,30.35,125671.0,27.4784,27.551,27.4512,27.5329,125671.0
2016-09-12 10:30:00,30.36,30.38,30.2,30.22,103422.0,27.5419,27.5601,27.3968,27.4149,103422.0
2016-09-12 10:40:00,30.23,30.23,30.1,30.11,77399.0,27.424,27.424,27.3061,27.3151,77399.0
2016-09-12 10:50:00,30.11,30.25,30.08,30.18,94507.0,27.3151,27.4421,27.2879,27.3786,94507.0
2016-09-12 11:00:00,30.19,30.24,30.17,30.19,172124.0,27.3877,27.4331,27.3696,27.3877,172124.0
2016-09-12 11:10:00,30.2,30.2,30.14,30.19,106762.0,27.3968,27.3968,27.3423,27.3877,106762.0
2016-09-12 11:20:00,30.18,30.29,30.17,30.25,96874.0,27.3786,27.4784,27.3696,27.4421,96874.0
2016-09-12 11:30:00,30.25,30.36,30.17,30.32,68004.0,27.4421,27.5419,27.3696,27.5056,68004.0
2016-09-12 11:40:00,30.33,30.41,30.32,30.32,77046.0,27.5147,27.5873,27.5056,27.5056,77046.0
2016-09-12 11:50:00,30.32,30.43,30.32,30.37,59336.0,27.5056,27.6054,27.5056,27.551,59336.0
2016-09-12 12:00:00,30.36,30.46,30.34,30.44,66618.0,27.5419,27.6326,27.5238,27.6145,66618.0
2016-09-12 12:10:00,30.44,30.46,30.32,30.34,40559.0,27.6145,27.6326,27.5056,27.5238,40559.0
2016-09-12 12:20:00,30.34,30.38,30.32,30.38,37574.0,27.5238,27.5601,27.5056,27.5601,37574.0
2016-09-12 12:30:00,30.38,30.44,30.36,30.37,46659.0,27.5601,27.6145,27.5419,27.551,46659.0
2016-09-12 12:40:00,30.36,30.39,30.3,30.39,57478.0,27.5419,27.5691,27.4875,27.5691,57478.0
2016-09-12 12:50:00,30.39,30.46,30.37,30.41,46479.0,27.5691,27.6326,27.551,27.5873,46479.0
2016-09-12 13:00:00,30.41,30.48,30.4,30.46,77339.0,27.5873,27.6508,27.5782,27.6326,77339.0
2016-09-12 13:10:00,30.46,30.62,30.46,30.51,132958.0,27.6326,27.7778,27.6326,27.678,132958.0
2016-09-12 13:20:00,30.5,30.54,30.36,30.37,69043.0,27.6689,27.7052,27.5419,27.551,69043.0
2016-09-12 13:30:00,30.38,30.45,30.33,30.45,55396.0,27.5601,27.6236,27.5147,27.6236,55396.0
2016-09-12 13:40:00,30.45,30.55,30.37,30.55,86547.0,27.6236,27.7143,27.551,27.7143,86547.0
2016-09-12 13:50:00,30.55,30.63,30.51,30.6,89077.0,27.7143,27.7869,27.678,27.7597,89077.0
2016-09-12 14:00:00,30.6,30.68,30.58,30.61,179255.0,27.7597,27.8322,27.7415,27.7687,179255.0
2016-09-12 14:10:00,30.61,30.62,30.53,30.59,314645.0,27.7687,27.7778,27.6961,27.7506,314645.0
2016-09-12 14:20:00,30.59,30.67,30.57,30.58,92457.0,27.7506,27.8232,27.7324,27.7415,92457.0
2016-09-12 14:30:00,30.58,30.71,30.57,30.69,70313.0,27.7415,27.8594,27.7324,27.8413,70313.0
2016-09-12 14:40:00,30.7,30.73,30.66,30.71,87764.0,27.8504,27.8776,27.8141,27.8594,87764.0
2016-09-12 14:50:00,30.71,30.73,30.64,30.65,108706.0,27.8594,27.8776,27.7959,27.805,108706.0
2016-09-12 15:00:00,30.65,30.7,30.64,30.7,113833.0,27.805,27.8504,27.7959,27.8504,113833.0
2016-09-12 15:10:00,30.7,30.71,30.59,30.64,81155.0,27.8504,27.8594,27.7506,27.7959,81155.0
2016-09-12 15:20:00,30.64,30.71,30.62,30.63,90154.0,27.7959,27.8594,27.7778,27.7869,90154.0
2016-09-12 15:30:00,30.62,30.66,30.6,30.66,211793.0,27.7778,27.8141,27.7597,27.8141,211793.0
2016-09-12 15:40:00,30.66,30.67,30.55,30.57,314281.0,27.8141,27.8232,27.7143,27.7324,314281.0
2016-09-12 15:50:00,30.57,30.59,30.52,30.56,436307.0,27.7324,27.7506,27.6871,27.7234,436307.0
2016-09-13 09:30:00,30.92,30.93,30.5,30.91,209097.0,28.0499,28.059,27.6689,28.0409,209097.0
2016-09-13 09:40:00,30.9,30.97,30.6,30.63,152782.0,28.0318,28.0953,27.7597,27.7869,152782.0
2016-09-13 09:50:00,30.62,30.64,30.49,30.52,144030.0,27.7778,27.7959,27.6599,27.6871,144030.0
2016-09-13 10:00:00,30.52,30.53,30.36,30.4,198509.0,27.6871,27.6961,27.5419,27.5782,198509.0
2016-09-13 10:10:00,30.4,30.5,30.33,30.44,228311.0,27.5782,27.6689,27.5147,27.6145,228311.0
2016-09-13 10:20:00,30.43,30.53,30.37,30.47,332410.0,27.6054,27.6961,27.551,27.6417,332410.0
2016-09-13 10:30:00,30.46,30.5,30.34,30.42,132175.0,27.6326,27.6689,27.5238,27.5964,132175.0
2016-09-13 10:40:00,30.42,30.45,30.29,30.32,146642.0,27.5964,27.6236,27.4784,27.5056,146642.0
2016-09-13 10:50:00,30.32,30.32,30.18,30.24,153854.0,27.5056,27.5056,27.3786,27.4331,153854.0
2016-09-13 11:00:00,30.23,30.24,30.13,30.17,151323.0,27.424,27.4331,27.3333,27.3696,151323.0
2016-09-13 11:10:00,30.17,30.22,30.09,30.2,88145.0,27.3696,27.4149,27.297,27.3968,88145.0
2016-09-13 11:20:00,30.19,30.24,30.12,30.13,69402.0,27.3877,27.4331,27.3242,27.3333,69402.0
2016-09-13 11:30:00,30.13,30.19,30.09,30.16,107964.0,27.3333,27.3877,27.297,27.3605,107964.0
2016-09-13 11:40:00,30.16,30.17,30.04,30.07,91376.0,27.3605,27.3696,27.2516,27.2788,91376.0
2016-09-13 11:50:00,30.08,30.12,30.06,30.11,79401.0,27.2879,27.3242,27.2698,27.3151,79401.0
2016-09-13 12:00:00,30.11,30.15,30.06,30.1,102006.0,27.3151,27.3514,27.2698,27.3061,102006.0
2016-09-13 12:10:00,30.1,30.18,30.09,30.13,91508.0,27.3061,27.3786,27.297,27.3333,91508.0
2016-09-13 12:20:00,30.12,30.15,30.05,30.05,69207.0,27.3242,27.3514,27.2607,27.2607,69207.0
2016-09-13 12:30:00,30.04,30.11,30.02,30.11,80926.0,27.2516,27.3151,27.2335,27.3151,80926.0
2016-09-13 12:40:00,30.11,30.11,29.99,30.0,53753.0,27.3151,27.3151,27.2063,27.2153,53753.0
2016-09-13 12:50:00,30.0,30.0,29.88,29.95,112266.0,27.2153,27.2153,27.1065,27.17,112266.0
2016-09-13 13:00:00,29.95,29.97,29.85,29.96,83708.0,27.17,27.1881,27.0793,27.1791,83708.0
2016-09-13 13:10:00,29.97,30.17,29.95,30.16,125296.0,27.1881,27.3696,27.17,27.3605,125296.0
2016-09-13 13:20:00,30.16,30.26,30.07,30.25,129920.0,27.3605,27.4512,27.2788,27.4421,129920.0
2016-09-13 13:30:00,30.26,30.31,30.14,30.2,176220.0,27.4512,27.4966,27.3423,27.3968,176220.0
2016-09-13 13:40:00,30.2,30.25,30.12,30.14,89499.0,27.3968,27.4421,27.3242,27.3423,89499.0
2016-09-13 13:50:00,30.14,30.15,30.04,30.08,85221.0,27.3423,27.3514,27.2516,27.2879,85221.0
2016-09-13 14:00:00,30.08,30.09,30.02,30.07,59698.0,27.2879,27.297,27.2335,27.2788,59698.0
2016-09-13 14:10:00,30.08,30.08,29.98,30.01,80244.0,27.2879,27.2879,27.1972,27.2244,80244.0
2016-09-13 14:20:00,30.01,30.03,29.94,29.95,57933.0,27.2244,27.2426,27.1609,27.17,57933.0
2016-09-13 14:30:00,29.95,30.01,29.9,29.99,75511.0,27.17,27.2244,27.1246,27.2063,75511.0
2016-09-13 14:40:00,29.99,30.05,29.96,30.01,85268.0,27.2063,27.2607,27.1791,27.2244,85268.0
2016-09-13 14:50:00,30.02,30.05,29.95,29.95,73865.0,27.2335,27.2607,27.17,27.17,73865.0
2016-09-13 15:00:00,29.94,30.0,29.92,29.99,92295.0,27.1609,27.2153,27.1428,27.2063,92295.0
2016-09-13 15:10:00,29.99,30.06,29.9,30.06,197247.0,27.2063,27.2698,27.1246,27.2698,197247.0
2016-09-13 15:20:00,30.06,30.14,30.04,30.12,111445.0,27.2698,27.3423,27.2516,27.3242,111445.0
2016-09-13 15:30:00,30.13,30.2,30.1,30.14,165304.0,27.3333,27.3968,27.3061,27.3423,165304.0
2016-09-13 15:40:00,30.13,30.14,29.94,30.03,379060.0,27.3333,27.3423,27.1609,27.2426,379060.0
2016-09-13 15:50:00,30.03,30.12,30.03,30.03,576337.0,27.2426,27.3242,27.2426,27.2426,576337.0
2016-09-14 09:30:00,30.04,30.19,29.94,30.05,176324.0,27.2516,27.3877,27.1609,27.2607,176324.0
2016-09-14 09:40:00,30.05,30.05,29.89,30.02,174634.0,27.2607,27.2607,27.1156,27.2335,174634.0
2016-09-14 09:50:00,30.01,30.22,29.9,30.22,123985.0,27.2244,27.4149,27.1246,27.4149,123985.0
2016-09-14 10:00:00,30.22,30.32,30.1,30.29,165466.0,27.4149,27.5056,27.3061,27.4784,165466.0
2016-09-14 10:10:00,30.3,30.31,30.15,30.2,93119.0,27.4875,27.4966,27.3514,27.3968,93119.0
2016-09-14 10:20:00,30.21,30.34,30.19,30.31,104909.0,27.4059,27.5238,27.3877,27.4966,104909.0
2016-09-14 10:30:00,30.31,30.37,30.24,30.25,84146.0,27.4966,27.551,27.4331,27.4421,84146.0
2016-09-14 10:40:00,30.24,30.25,30.15,30.18,70630.0,27.4331,27.4421,27.3514,27.3786,70630.0
2016-09-14 10:50:00,30.18,30.2,30.09,30.11,101323.0,27.3786,27.3968,27.297,27.3151,101323.0
2016-09-14 11:00:00,30.12,30.22,30.11,30.17,117576.0,27.3242,27.4149,27.3151,27.3696,117576.0
2016-09-14 11:10:00,30.17,30.23,30.08,30.21,135586.0,27.3696,27.424,27.2879,27.4059,135586.0
2016-09-14 11:20:00,30.22,30.27,30.16,30.16,138704.0,27.4149,27.4603,27.3605,27.3605,138704.0
2016-09-14 11:30:00,30.16,30.17,30.09,30.16,117369.0,27.3605,27.3696,27.297,27.3605,117369.0
2016-09-14 11:40:00,30.16,30.2,30.1,30.12,108470.0,27.3605,27.3968,27.3061,27.3242,108470.0
2016-09-14 11:50:00,30.13,30.17,30.11,30.15,90759.0,27.3333,27.3696,27.3151,27.3514,90759.0
2016-09-14 12:00:00,30.16,30.2,30.12,30.18,107196.0,27.3605,27.3968,27.3242,27.3786,107196.0
2016-09-14 12:10:00,30.18,30.21,30.14,30.19,129953.0,27.3786,27.4059,27.3423,27.3877,129953.0
2016-09-14 12:20:00,30.19,30.21,30.13,30.15,74528.0,27.3877,27.4059,27.3333,27.3514,74528.0
2016-09-14 12:30:00,30.15,30.17,30.07,30.08,95564.0,27.3514,27.3696,27.2788,27.2879,95564.0
2016-09-14 12:40:00,30.08,30.1,30.03,30.08,86695.0,27.2879,27.3061,27.2426,27.2879,86695.0
2016-09-14 12:50:00,30.08,30.15,30.07,30.14,73791.0,27.2879,27.3514,27.2788,27.3423,73791.0
2016-09-14 13:00:00,30.13,30.19,30.12,30.17,56612.0,27.3333,27.3877,27.3242,27.3696,56612.0
2016-09-14 13:10:00,30.18,30.18,30.1,30.11,64590.0,27.3786,27.3786,27.3061,27.3151,64590.0
2016-09-14 13:20:00,30.11,30.19,30.09,30.11,72150.0,27.3151,27.3877,27.297,27.3151,72150.0
2016-09-14 13:30:00,30.11,30.17,30.09,30.15,50830.0,27.3151,27.3696,27.297,27.3514,50830.0
2016-09-14 13:40:00,30.15,30.17,30.08,30.08,52307.0,27.3514,27.3696,27.2879,27.2879,52307.0
2016-09-14 13:50:00,30.08,30.12,30.04,30.04,57676.0,27.2879,27.3242,27.2516,27.2516,57676.0
2016-09-14 14:00:00,30.04,30.13,30.02,30.04,51330.0,27.2516,27.3333,27.2335,27.2516,51330.0
2016-09-14 14:10:00,30.03,30.09,29.99,30.08,73551.0,27.2426,27.297,27.2063,27.2879,73551.0
2016-09-14 14:20:00,30.08,30.14,30.06,30.11,69021.0,27.2879,27.3423,27.2698,27.3151,69021.0
2016-09-14 14:30:00,30.1,30.14,30.06,30.08,128615.0,27.3061,27.3423,27.2698,27.2879,128615.0
2016-09-14 14:40:00,30.08,30.18,30.07,30.15,78771.0,27.2879,27.3786,27.2788,27.3514,78771.0
2016-09-14 14:50:00,30.14,30.19,30.13,30.17,46779.0,27.3423,27.3877,27.3333,27.3696,46779.0
2016-09-14 15:00:00,30.17,30.19,30.1,30.13,68518.0,27.3696,27.3877,27.3061,27.3333,68518.0
2016-09-14 15:10:00,30.12,30.14,30.06,30.08,52494.0,27.3242,27.3423,27.2698,27.2879,52494.0
2016-09-14 15:20:00,30.09,30.14,30.02,30.04,74654.0,27.297,27.3423,27.2335,27.2516,74654.0
2016-09-14 15:30:00,30.04,30.11,30.04,30.08,103398.0,27.2516,27.3151,27.2516,27.2879,103398.0
2016-09-14 15:40:00,30.08,30.13,30.06,30.12,269148.0,27.2879,27.3333,27.2698,27.3242,269148.0
2016-09-14 15:50:00,30.11,30.14,30.07,30.11,494870.0,27.3151,27.3423,27.2788,27.3151,494870.0
2016-09-15 09:30:00,30.11,30.26,29.96,30.11,73202.0,27.3151,27.4512,27.1791,27.3151,73202.0
2016-09-15 09:40:00,30.1,30.19,29.95,30.07,132841.0,27.3061,27.3877,27.17,27.2788,132841.0
2016-09-15 09:50:00,30.07,30.16,30.01,30.1,83897.0,27.2788,27.3605,27.2244,27.3061,83897.0
2016-09-15 10:00:00,30.11,30.27,30.05,30.23,120641.0,27.3151,27.4603,27.2607,27.424,120641.0
2016-09-15 10:10:00,30.22,30.41,30.21,30.36,111858.0,27.4149,27.5873,27.4059,27.5419,111858.0
2016-09-15 10:20:00,30.36,30.37,30.3,30.3,71370.0,27.5419,27.551,27.4875,27.4875,71370.0
2016-09-15 10:30:00,30.29,30.4,30.29,30.39,140216.0,27.4784,27.5782,27.4784,27.5691,140216.0
2016-09-15 10:40:00,30.39,30.41,30.32,30.39,221579.0,27.5691,27.5873,27.5056,27.5691,221579.0
2016-09-15 10:50:00,30.39,30.51,30.39,30.49,97530.0,27.5691,27.678,27.5691,27.6599,97530.0
2016-09-15 11:00:00,30.49,30.51,30.41,30.44,173964.0,27.6599,27.678,27.5873,27.6145,173964.0
2016-09-15 11:10:00,30.44,30.45,30.41,30.43,135663.0,27.6145,27.6236,27.5873,27.6054,135663.0
2016-09-15 11:20:00,30.43,30.49,30.41,30.49,136545.0,27.6054,27.6599,27.5873,27.6599,136545.0
2016-09-15 11:30:00,30.49,30.52,30.45,30.46,48532.0,27.6599,27.6871,27.6236,27.6326,48532.0
2016-09-15 11:40:00,30.47,30.48,30.4,30.42,70222.0,27.6417,27.6508,27.5782,27.5964,70222.0
2016-09-15 11:50:00,30.42,30.46,30.39,30.4,54628.0,27.5964,27.6326,27.5691,27.5782,54628.0
2016-09-15 12:00:00,30.4,30.44,30.39,30.39,47461.0,27.5782,27.6145,27.5691,27.5691,47461.0
2016-09-15 12:10:00,30.39,30.42,30.36,30.41,75135.0,27.5691,27.5964,27.5419,27.5873,75135.0
2016-09-15 12:20:00,30.41,30.45,30.37,30.4,38793.0,27.5873,27.6236,27.551,27.5782,38793.0
2016-09-15 12:30:00,30.41,30.41,30.35,30.38,42238.0,27.5873,27.5873,27.5329,27.5601,42238.0
2016-09-15 12:40:00,30.39,30.4,30.32,30.34,89355.0,27.5691,27.5782,27.5056,27.5238,89355.0
2016-09-15 12:50:00,30.33,30.39,30.32,30.36,31548.0,27.5147,27.5691,27.5056,27.5419,31548.0
2016-09-15 13:00:00,30.37,30.44,30.35,30.37,45438.0,27.551,27.6145,27.5329,27.551,45438.0
2016-09-15 13:10:00,30.36,30.39,30.31,30.36,138954.0,27.5419,27.5691,27.4966,27.5419,138954.0
2016-09-15 13:20:00,30.36,30.4,30.33,30.36,60217.0,27.5419,27.5782,27.5147,27.5419,60217.0
2016-09-15 13:30:00,30.37,30.43,30.37,30.38,32656.0,27.551,27.6054,27.551,27.5601,32656.0
2016-09-15 13:40:00,30.39,30.46,30.39,30.46,91157.0,27.5691,27.6326,27.5691,27.6326,91157.0
2016-09-15 13:50:00,30.46,30.48,30.43,30.46,56087.0,27.6326,27.6508,27.6054,27.6326,56087.0
2016-09-15 14:00:00,30.47,30.48,30.44,30.48,54742.0,27.6417,27.6508,27.6145,27.6508,54742.0
2016-09-15 14:10:00,30.48,30.55,30.48,30.55,39671.0,27.6508,27.7143,27.6508,27.7143,39671.0
2016-09-15 14:20:00,30.55,30.57,30.53,30.54,54831.0,27.7143,27.7324,27.6961,27.7052,54831.0
2016-09-15 14:30:00,30.55,30.55,30.52,30.55,45024.0,27.7143,27.7143,27.6871,27.7143,45024.0
2016-09-15 14:40:00,30.54,30.55,30.48,30.49,52621.0,27.7052,27.7143,27.6508,27.6599,52621.0
2016-09-15 14:50:00,30.49,30.54,30.46,30.53,48600.0,27.6599,27.7052,27.6326,27.6961,48600.0
2016-09-15 15:00:00,30.54,30.56,30.52,30.53,92251.0,27.7052,27.7234,27.6871,27.6961,92251.0
2016-09-15 15:10:00,30.53,30.53,30.43,30.45,150986.0,27.6961,27.6961,27.6054,27.6236,150986.0
2016-09-15 15:20:00,30.43,30.47,30.42,30.46,90088.0,27.6054,27.6417,27.5964,27.6326,90088.0
2016-09-15 15:30:00,30.46,30.5,30.41,30.5,122762.0,27.6326,27.6689,27.5873,27.6689,122762.0
2016-09-15 15:40:00,30.5,30.53,30.46,30.52,149055.0,27.6689,27.6961,27.6326,27.6871,149055.0
2016-09-15 15:50:00,30.52,30.52,30.46,30.47,257985.0,27.6871,27.6871,27.6326,27.6417,257985.0
2016-09-16 09:30:00,30.22,30.31,30.05,30.21,357496.0,27.4149,27.4966,27.2607,27.4059,357496.0
2016-09-16 09:40:00,30.21,30.41,30.16,30.37,95176.0,27.4059,27.5873,27.3605,27.551,95176.0
2016-09-16 09:50:00,30.36,30.36,30.25,30.32,93980.0,27.5419,27.5419,27.4421,27.5056,93980.0
2016-09-16 10:00:00,30.31,30.35,30.18,30.2,110160.0,27.4966,27.5329,27.3786,27.3968,110160.0
2016-09-16 10:10:00,30.2,30.26,30.18,30.24,90785.0,27.3968,27.4512,27.3786,27.4331,90785.0
2016-09-16 10:20:00,30.24,30.28,30.22,30.26,79839.0,27.4331,27.4694,27.4149,27.4512,79839.0
2016-09-16 10:30:00,30.26,30.28,30.17,30.24,64506.0,27.4512,27.4694,27.3696,27.4331,64506.0
2016-09-16 10:40:00,30.25,30.25,30.16,30.16,68942.0,27.4421,27.4421,27.3605,27.3605,68942.0
2016-09-16 10:50:00,30.17,30.21,30.1,30.1,56944.0,27.3696,27.4059,27.3061,27.3061,56944.0
2016-09-16 11:00:00,30.1,30.13,30.05,30.06,77947.0,27.3061,27.3333,27.2607,27.2698,77947.0
2016-09-16 11:10:00,30.07,30.11,30.06,30.07,93380.0,27.2788,27.3151,27.2698,27.2788,93380.0
2016-09-16 11:20:00,30.08,30.11,30.04,30.07,63735.0,27.2879,27.3151,27.2516,27.2788,63735.0
2016-09-16 11:30:00,30.06,30.09,30.02,30.07,54978.0,27.2698,27.297,27.2335,27.2788,54978.0
2016-09-16 11:40:00,30.06,30.13,30.03,30.08,100860.0,27.2698,27.3333,27.2426,27.2879,100860.0
2016-09-16 11:50:00,30.08,30.09,30.03,30.04,30428.0,27.2879,27.297,27.2426,27.2516,30428.0
2016-09-16 12:00:00,30.03,30.11,30.02,30.09,33367.0,27.2426,27.3151,27.2335,27.297,33367.0
2016-09-16 12:10:00,30.1,30.11,30.04,30.07,64170.0,27.3061,27.3151,27.2516,27.2788,64170.0
2016-09-16 12:20:00,30.07,30.14,30.06,30.11,46853.0,27.2788,27.3423,27.2698,27.3151,46853.0
2016-09-16 12:30:00,30.1,30.14,30.06,30.09,36393.0,27.3061,27.3423,27.2698,27.297,36393.0
2016-09-16 12:40:00,30.09,30.14,30.04,30.13,45664.0,27.297,27.3423,27.2516,27.3333,45664.0
2016-09-16 12:50:00,30.11,30.12,30.08,30.08,23653.0,27.3151,27.3242,27.2879,27.2879,23653.0
2016-09-16 13:00:00,30.08,30.09,30.05,30.05,41057.0,27.2879,27.297,27.2607,27.2607,41057.0
2016-09-16 13:10:00,30.06,30.09,30.02,30.03,56081.0,27.2698,27.297,27.2335,27.2426,56081.0
2016-09-16 13:20:00,30.03,30.04,29.97,29.99,59081.0,27.2426,27.2516,27.1881,27.2063,59081.0
2016-09-16 13:30:00,29.99,30.0,29.95,29.97,41669.0,27.2063,27.2153,27.17,27.1881,41669.0
2016-09-16 13:40:00,29.97,30.0,29.91,29.92,57960.0,27.1881,27.2153,27.1337,27.1428,57960.0
2016-09-16 13:50:00,29.92,29.96,29.89,29.96,44739.0,27.1428,27.1791,27.1156,27.1791,44739.0
2016-09-16 14:00:00,29.95,29.97,29.92,29.96,41885.0,27.17,27.1881,27.1428,27.1791,41885.0
2016-09-16 14:10:00,29.96,29.99,29.96,29.97,28142.0,27.1791,27.2063,27.1791,27.1881,28142.0
2016-09-16 14:20:00,29.97,29.98,29.95,29.98,28144.0,27.1881,27.1972,27.17,27.1972,28144.0
2016-09-16 14:30:00,29.98,30.01,29.94,29.95,31689.0,27.1972,27.2244,27.1609,27.17,31689.0
2016-09-16 14:40:00,29.94,29.98,29.93,29.96,24333.0,27.1609,27.1972,27.1518,27.1791,24333.0
2016-09-16 14:50:00,29.96,29.98,29.92,29.93,40739.0,27.1791,27.1972,27.1428,27.1518,40739.0
2016-09-16 15:00:00,29.93,29.94,29.89,29.91,63211.0,27.1518,27.1609,27.1156,27.1337,63211.0
2016-09-16 15:10:00,29.91,29.92,29.87,29.91,63212.0,27.1337,27.1428,27.0974,27.1337,63212.0
2016-09-16 15:20:00,29.9,29.94,29.9,29.92,78289.0,27.1246,27.1609,27.1246,27.1428,78289.0
2016-09-16 15:30:00,29.92,29.98,29.91,29.96,99868.0,27.1428,27.1972,27.1337,27.1791,99868.0
2016-09-16 15:40:00,29.96,29.99,29.91,29.99,179742.0,27.1791,27.2063,27.1337,27.2063,179742.0
2016-09-16 15:50:00,29.99,29.99,29.94,29.96,394974.0,27.2063,27.2063,27.1609,27.1791,394974.0
2016-09-19 09:30:00,30.18,30.45,30.18,30.35,80415.0,27.3786,27.6236,27.3786,27.5329,80415.0
2016-09-19 09:40:00,30.32,30.54,30.28,30.52,169963.0,27.5056,27.7052,27.4694,27.6871,169963.0
2016-09-19 09:50:00,30.52,30.61,30.48,30.55,71640.0,27.6871,27.7687,27.6508,27.7143,71640.0
2016-09-19 10:00:00,30.56,30.9,30.55,30.69,322609.0,27.7234,28.0318,27.7143,27.8413,322609.0
2016-09-19 10:10:00,30.71,30.82,30.68,30.78,60625.0,27.8594,27.9592,27.8322,27.9229,60625.0
2016-09-19 10:20:00,30.77,30.83,30.76,30.79,57357.0,27.9139,27.9683,27.9048,27.932,57357.0
2016-09-19 10:30:00,30.79,30.84,30.72,30.75,43898.0,27.932,27.9774,27.8685,27.8957,43898.0
2016-09-19 10:40:00,30.74,30.75,30.61,30.66,56509.0,27.8867,27.8957,27.7687,27.8141,56509.0
2016-09-19 10:50:00,30.66,30.73,30.66,30.72,44396.0,27.8141,27.8776,27.8141,27.8685,44396.0
2016-09-19 11:00:00,30.72,30.73,30.67,30.71,34034.0,27.8685,27.8776,27.8232,27.8594,34034.0
2016-09-19 11:10:00,30.71,30.73,30.65,30.66,80353.0,27.8594,27.8776,27.805,27.8141,80353.0
2016-09-19 11:20:00,30.67,30.72,30.65,30.71,51239.0,27.8232,27.8685,27.805,27.8594,51239.0
2016-09-19 11:30:00,30.72,30.73,30.65,30.67,42168.0,27.8685,27.8776,27.805,27.8232,42168.0
2016-09-19 11:40:00,30.67,30.69,30.61,30.62,66289.0,27.8232,27.8413,27.7687,27.7778,66289.0
2016-09-19 11:50:00,30.63,30.74,30.62,30.71,104977.0,27.7869,27.8867,27.7778,27.8594,104977.0
2016-09-19 12:00:00,30.71,30.79,30.71,30.74,75333.0,27.8594,27.932,27.8594,27.8867,75333.0
2016-09-19 12:10:00,30.74,30.74,30.54,30.57,55459.0,27.8867,27.8867,27.7052,27.7324,55459.0
2016-09-19 12:20:00,30.56,30.62,30.55,30.58,44931.0,27.7234,27.7778,27.7143,27.7415,44931.0
2016-09-19 12:30:00,30.58,30.61,30.55,30.56,33234.0,27.7415,27.7687,27.7143,27.7234,33234.0
2016-09-19 12:40:00,30.55,30.65,30.53,30.6,48044.0,27.7143,27.805,27.6961,27.7597,48044.0
2016-09-19 12:50:00,30.6,30.65,30.54,30.56,42755.0,27.7597,27.805,27.7052,27.7234,42755.0
2016-09-19 13:00:00,30.56,30.56,30.5,30.51,37646.0,27.7234,27.7234,27.6689,27.678,37646.0
2016-09-19 13:10:00,30.51,30.61,30.49,30.55,152570.0,27.678,27.7687,27.6599,27.7143,152570.0
2016-09-19 13:20:00,30.54,30.6,30.53,30.55,64960.0,27.7052,27.7597,27.6961,27.7143,64960.0
2016-09-19 13:30:00,30.54,30.54,30.35,30.4,62462.0,27.7052,27.7052,27.5329,27.5782,62462.0
2016-09-19 13:40:00,30.4,30.45,30.39,30.44,45675.0,27.5782,27.6236,27.5691,27.6145,45675.0
2016-09-19 13:50:00,30.43,30.55,30.41,30.55,37851.0,27.6054,27.7143,27.5873,27.7143,37851.0
2016-09-19 14:00:00,30.54,30.55,30.48,30.49,74760.0,27.7052,27.7143,27.6508,27.6599,74760.0
2016-09-19 14:10:00,30.49,30.51,30.46,30.46,50472.0,27.6599,27.678,27.6326,27.6326,50472.0
2016-09-19 14:20:00,30.46,30.47,30.43,30.46,32181.0,27.6326,27.6417,27.6054,27.6326,32181.0
2016-09-19 14:30:00,30.46,30.55,30.46,30.53,42308.0,27.6326,27.7143,27.6326,27.6961,42308.0
2016-09-19 14:40:00,30.54,30.57,30.5,30.55,30153.0,27.7052,27.7324,27.6689,27.7143,30153.0
2016-09-19 14:50:00,30.55,30.59,30.54,30.56,27358.0,27.7143,27.7506,27.7052,27.7234,27358.0
2016-09-19 15:00:00,30.56,30.57,30.51,30.53,51949.0,27.7234,27.7324,27.678,27.6961,51949.0
2016-09-19 15:10:00,30.52,30.54,30.46,30.49,48208.0,27.6871,27.7052,27.6326,27.6599,48208.0
2016-09-19 15:20:00,30.49,30.53,30.48,30.49,104908.0,27.6599,27.6961,27.6508,27.6599,104908.0
2016-09-19 15:30:00,30.49,30.49,30.42,30.45,174128.0,27.6599,27.6599,27.5964,27.6236,174128.0
2016-09-19 15:40:00,30.46,30.53,30.44,30.49,108879.0,27.6326,27.6961,27.6145,27.6599,108879.0
2016-09-19 15:50:00,30.49,30.51,30.45,30.45,301572.0,27.6599,27.678,27.6236,27.6236,301572.0
2016-09-20 09:30:00,30.57,30.63,29.89,29.98,258968.0,27.7324,27.7869,27.1156,27.1972,258968.0
2016-09-20 09:40:00,30.0,30.17,29.84,30.13,259836.0,27.2153,27.3696,27.0702,27.3333,259836.0
2016-09-20 09:50:00,30.13,30.26,30.06,30.13,294408.0,27.3333,27.4512,27.2698,27.3333,294408.0
2016-09-20 10:00:00,30.13,30.21,29.95,29.97,133973.0,27.3333,27.4059,27.17,27.1881,133973.0
2016-09-20 10:10:00,29.98,30.15,29.96,30.12,110639.0,27.1972,27.3514,27.1791,27.3242,110639.0
2016-09-20 10:20:00,30.12,30.26,30.11,30.2,103718.0,27.3242,27.4512,27.3151,27.3968,103718.0
2016-09-20 10:30:00,30.2,30.34,30.18,30.29,138337.0,27.3968,27.5238,27.3786,27.4784,138337.0
2016-09-20 10:40:00,30.28,30.37,30.27,30.34,69792.0,27.4694,27.551,27.4603,27.5238,69792.0
2016-09-20 10:50:00,30.33,30.36,30.26,30.29,107658.0,27.5147,27.5419,27.4512,27.4784,107658.0
2016-09-20 11:00:00,30.3,30.32,30.24,30.24,82891.0,27.4875,27.5056,27.4331,27.4331,82891.0
2016-09-20 11:10:00,30.25,30.27,30.17,30.18,83091.0,27.4421,27.4603,27.3696,27.3786,83091.0
2016-09-20 11:20:00,30.18,30.21,30.07,30.09,126615.0,27.3786,27.4059,27.2788,27.297,126615.0
2016-09-20 11:30:00,30.1,30.11,30.03,30.05,158621.0,27.3061,27.3151,27.2426,27.2607,158621.0
2016-09-20 11:40:00,30.04,30.16,30.0,30.15,144715.0,27.2516,27.3605,27.2153,27.3514,144715.0
2016-09-20 11:50:00,30.15,30.19,30.11,30.13,65099.0,27.3514,27.3877,27.3151,27.3333,65099.0
2016-09-20 12:00:00,30.14,30.18,30.07,30.08,66382.0,27.3423,27.3786,27.2788,27.2879,66382.0
2016-09-20 12:10:00,30.08,30.11,30.02,30.06,67432.0,27.2879,27.3151,27.2335,27.2698,67432.0
2016-09-20 12:20:00,30.07,30.1,30.03,30.05,66335.0,27.2788,27.3061,27.2426,27.2607,66335.0
2016-09-20 12:30:00,30.04,30.04,29.92,29.93,94972.0,27.2516,27.2516,27.1428,27.1518,94972.0
2016-09-20 12:40:00,29.93,29.97,29.9,29.9,71214.0,27.1518,27.1881,27.1246,27.1246,71214.0
2016-09-20 12:50:00,29.91,29.96,29.87,29.87,82094.0,27.1337,27.1791,27.0974,27.0974,82094.0
2016-09-20 13:00:00,29.88,29.91,29.85,29.9,121014.0,27.1065,27.1337,27.0793,27.1246,121014.0
2016-09-20 13:10:00,29.9,29.94,29.87,29.89,62400.0,27.1246,27.1609,27.0974,27.1156,62400.0
2016-09-20 13:20:00,29.89,29.9,29.85,29.88,35489.0,27.1156,27.1246,27.0793,27.1065,35489.0
2016-09-20 13:30:00,29.88,29.91,29.87,29.9,68533.0,27.1065,27.1337,27.0974,27.1246,68533.0
2016-09-20 13:40:00,29.9,29.96,29.89,29.93,43751.0,27.1246,27.1791,27.1156,27.1518,43751.0
2016-09-20 13:50:00,29.93,29.97,29.9,29.95,82147.0,27.1518,27.1881,27.1246,27.17,82147.0
2016-09-20 14:00:00,29.94,30.01,29.94,29.99,66507.0,27.1609,27.2244,27.1609,27.2063,66507.0
2016-09-20 14:10:00,29.99,30.05,29.99,30.04,29274.0,27.2063,27.2607,27.2063,27.2516,29274.0
2016-09-20 14:20:00,30.04,30.04,29.95,29.96,36795.0,27.2516,27.2516,27.17,27.1791,36795.0
2016-09-20 14:30:00,29.96,30.01,29.96,30.01,47415.0,27.1791,27.2244,27.1791,27.2244,47415.0
2016-09-20 14:40:00,30.01,30.01,29.96,30.01,71536.0,27.2244,27.2244,27.1791,27.2244,71536.0
2016-09-20 14:50:00,30.0,30.04,29.97,30.03,36561.0,27.2153,27.2516,27.1881,27.2426,36561.0
2016-09-20 15:00:00,30.02,30.04,29.98,29.99,113225.0,27.2335,27.2516,27.1972,27.2063,113225.0
2016-09-20 15:10:00,30.0,30.04,29.99,30.03,68871.0,27.2153,27.2516,27.2063,27.2426,68871.0
2016-09-20 15:20:00,30.02,30.03,29.98,29.99,90166.0,27.2335,27.2426,27.1972,27.2063,90166.0
2016-09-20 15:30:00,29.99,30.02,29.96,30.02,91308.0,27.2063,27.2335,27.1791,27.2335,91308.0
2016-09-20 15:40:00,30.02,30.02,29.97,29.99,171495.0,27.2335,27.2335,27.1881,27.2063,171495.0
2016-09-20 15:50:00,29.99,30.0,29.93,29.93,537640.0,27.2063,27.2153,27.1518,27.1518,537640.0
2016-09-21 09:30:00,29.98,30.1,29.88,29.98,118321.0,27.1972,27.3061,27.1065,27.1972,118321.0
2016-09-21 09:40:00,29.99,30.02,29.73,29.78,222678.0,27.2063,27.2335,26.9704,27.0158,222678.0
2016-09-21 09:50:00,29.78,30.0,29.76,29.98,166304.0,27.0158,27.2153,26.9976,27.1972,166304.0
2016-09-21 10:00:00,30.0,30.06,29.96,30.0,102832.0,27.2153,27.2698,27.1791,27.2153,102832.0
2016-09-21 10:10:00,30.0,30.03,29.97,29.99,86820.0,27.2153,27.2426,27.1881,27.2063,86820.0
2016-09-21 10:20:00,30.0,30.04,29.89,29.89,75270.0,27.2153,27.2516,27.1156,27.1156,75270.0
2016-09-21 10:30:00,29.89,29.95,29.87,29.9,62172.0,27.1156,27.17,27.0974,27.1246,62172.0
2016-09-21 10:40:00,29.91,29.96,29.84,29.84,52879.0,27.1337,27.1791,27.0702,27.0702,52879.0
2016-09-21 10:50:00,29.84,29.84,29.73,29.73,59170.0,27.0702,27.0702,26.9704,26.9704,59170.0
2016-09-21 11:00:00,29.74,29.76,29.67,29.68,88732.0,26.9795,26.9976,26.916,26.925,88732.0
2016-09-21 11:10:00,29.68,29.74,29.64,29.73,69156.0,26.925,26.9795,26.8888,26.9704,69156.0
2016-09-21 11:20:00,29.72,29.79,29.72,29.78,39372.0,26.9613,27.0248,26.9613,27.0158,39372.0
2016-09-21 11:30:00,29.79,29.82,29.73,29.79,50704.0,27.0248,27.0521,26.9704,27.0248,50704.0
2016-09-21 11:40:00,29.8,29.85,29.75,29.82,48487.0,27.0339,27.0793,26.9885,27.0521,48487.0
2016-09-21 11:50:00,29.82,29.83,29.76,29.78,45054.0,27.0521,27.0611,26.9976,27.0158,45054.0
2016-09-21 12:00:00,29.78,29.79,29.72,29.76,38440.0,27.0158,27.0248,26.9613,26.9976,38440.0
2016-09-21 12:10:00,29.77,29.78,29.66,29.69,69407.0,27.0067,27.0158,26.9069,26.9341,69407.0
2016-09-21 12:20:00,29.7,29.75,29.69,29.7,19602.0,26.9432,26.9885,26.9341,26.9432,19602.0
2016-09-21 12:30:00,29.7,29.74,29.68,29.71,32800.0,26.9432,26.9795,26.925,26.9523,32800.0
2016-09-21 12:40:00,29.71,29.77,29.71,29.76,30798.0,26.9523,27.0067,26.9523,26.9976,30798.0
2016-09-21 12:50:00,29.76,29.85,29.75,29.85,25617.0,26.9976,27.0793,26.9885,27.0793,25617.0
2016-09-21 13:00:00,29.85,29.89,29.82,29.84,38089.0,27.0793,27.1156,27.0521,27.0702,38089.0
2016-09-21 13:10:00,29.82,29.84,29.77,29.78,25499.0,27.0521,27.0702,27.0067,27.0158,25499.0
2016-09-21 13:20:00,29.79,29.82,29.76,29.82,40991.0,27.0248,27.0521,26.9976,27.0521,40991.0
2016-09-21 13:30:00,29.81,29.83,29.79,29.8,84389.0,27.043,27.0611,27.0248,27.0339,84389.0
2016-09-21 13:40:00,29.8,29.8,29.72,29.72,46305.0,27.0339,27.0339,26.9613,26.9613,46305.0
2016-09-21 13:50:00,29.72,29.74,29.63,29.65,95460.0,26.9613,26.9795,26.8797,26.8978,95460.0
2016-09-21 14:00:00,29.67,30.09,29.65,30.09,248887.0,26.916,27.297,26.8978,27.297,248887.0
2016-09-21 14:10:00,30.08,30.22,29.95,29.98,207807.0,27.2879,27.4149,27.17,27.1972,207807.0
2016-09-21 14:20:00,29.98,29.98,29.84,29.88,107816.0,27.1972,27.1972,27.0702,27.1065,107816.0
2016-09-21 14:30:00,29.88,29.91,29.81,29.89,322029.0,27.1065,27.1337,27.043,27.1156,322029.0
2016-09-21 14:40:00,29.9,29.98,29.86,29.91,119424.0,27.1246,27.1972,27.0883,27.1337,119424.0
2016-09-21 14:50:00,29.91,29.95,29.88,29.93,177156.0,27.1337,27.17,27.1065,27.1518,177156.0
2016-09-21 15:00:00,29.94,30.03,29.91,30.03,191599.0,27.1609,27.2426,27.1337,27.2426,191599.0
2016-09-21 15:10:00,30.03,30.13,30.02,30.12,60674.0,27.2426,27.3333,27.2335,27.3242,60674.0
2016-09-21 15:20:00,30.11,30.17,30.1,30.15,101776.0,27.3151,27.3696,27.3061,27.3514,101776.0
2016-09-21 15:30:00,30.15,30.23,30.15,30.22,113702.0,27.3514,27.424,27.3514,27.4149,113702.0
2016-09-21 15:40:00,30.23,30.3,30.22,30.26,189928.0,27.424,27.4875,27.4149,27.4512,189928.0
2016-09-21 15:50:00,30.26,30.29,30.23,30.26,437150.0,27.4512,27.4784,27.424,27.4512,437150.0
2016-09-22 09:30:00,30.55,30.78,30.54,30.66,125430.0,27.7143,27.9229,27.7052,27.8141,125430.0
2016-09-22 09:40:00,30.67,30.74,30.58,30.74,126870.0,27.8232,27.8867,27.7415,27.8867,126870.0
2016-09-22 09:50:00,30.74,30.87,30.71,30.76,83625.0,27.8867,28.0046,27.8594,27.9048,83625.0
2016-09-22 10:00:00,30.76,30.76,30.63,30.63,198051.0,27.9048,27.9048,27.7869,27.7869,198051.0
2016-09-22 10:10:00,30.64,30.74,30.61,30.71,105851.0,27.7959,27.8867,27.7687,27.8594,105851.0
2016-09-22 10:20:00,30.72,30.77,30.67,30.75,56508.0,27.8685,27.9139,27.8232,27.8957,56508.0
2016-09-22 10:30:00,30.75,30.79,30.65,30.71,100078.0,27.8957,27.932,27.805,27.8594,100078.0
2016-09-22 10:40:00,30.7,30.76,30.66,30.76,51895.0,27.8504,27.9048,27.8141,27.9048,51895.0
2016-09-22 10:50:00,30.76,30.76,30.65,30.71,61296.0,27.9048,27.9048,27.805,27.8594,61296.0
2016-09-22 11:00:00,30.71,30.73,30.63,30.68,61340.0,27.8594,27.8776,27.7869,27.8322,61340.0
2016-09-22 11:10:00,30.68,30.69,30.57,30.58,49442.0,27.8322,27.8413,27.7324,27.7415,49442.0
2016-09-22 11:20:00,30.58,30.59,30.53,30.58,37971.0,27.7415,27.7506,27.6961,27.7415,37971.0
2016-09-22 11:30:00,30.57,30.6,30.53,30.56,25843.0,27.7324,27.7597,27.6961,27.7234,25843.0
2016-09-22 11:40:00,30.56,30.61,30.56,30.57,22047.0,27.7234,27.7687,27.7234,27.7324,22047.0
2016-09-22 11:50:00,30.57,30.57,30.5,30.51,29408.0,27.7324,27.7324,27.6689,27.678,29408.0
2016-09-22 12:00:00,30.51,30.53,30.46,30.46,42427.0,27.678,27.6961,27.6326,27.6326,42427.0
2016-09-22 12:10:00,30.46,30.5,30.45,30.48,28517.0,27.6326,27.6689,27.6236,27.6508,28517.0
2016-09-22 12:20:00,30.49,30.49,30.45,30.46,42885.0,27.6599,27.6599,27.6236,27.6326,42885.0
2016-09-22 12:30:00,30.46,30.48,30.44,30.47,37963.0,27.6326,27.6508,27.6145,27.6417,37963.0
2016-09-22 12:40:00,30.47,30.49,30.45,30.47,112155.0,27.6417,27.6599,27.6236,27.6417,112155.0
2016-09-22 12:50:00,30.47,30.54,30.46,30.53,123993.0,27.6417,27.7052,27.6326,27.6961,123993.0
2016-09-22 13:00:00,30.53,30.57,30.52,30.57,107691.0,27.6961,27.7324,27.6871,27.7324,107691.0
2016-09-22 13:10:00,30.57,30.69,30.55,30.65,128266.0,27.7324,27.8413,27.7143,27.805,128266.0
2016-09-22 13:20:00,30.65,30.68,30.6,30.6,54795.0,27.805,27.8322,27.7597,27.7597,54795.0
2016-09-22 13:30:00,30.6,30.64,30.59,30.62,36416.0,27.7597,27.7959,27.7506,27.7778,36416.0
2016-09-22 13:40:00,30.62,30.63,30.56,30.6,44127.0,27.7778,27.7869,27.7234,27.7597,44127.0
2016-09-22 13:50:00,30.61,30.62,30.58,30.62,26889.0,27.7687,27.7778,27.7415,27.7778,26889.0
2016-09-22 14:00:00,30.62,30.7,30.62,30.7,29481.0,27.7778,27.8504,27.7778,27.8504,29481.0
2016-09-22 14:10:00,30.69,30.72,30.53,30.53,78381.0,27.8413,27.8685,27.6961,27.6961,78381.0
2016-09-22 14:20:00,30.52,30.59,30.52,30.59,44648.0,27.6871,27.7506,27.6871,27.7506,44648.0
2016-09-22 14:30:00,30.59,30.61,30.52,30.59,61935.0,27.7506,27.7687,27.6871,27.7506,61935.0
2016-09-22 14:40:00,30.6,30.62,30.58,30.61,32920.0,27.7597,27.7778,27.7415,27.7687,32920.0
2016-09-22 14:50:00,30.61,30.67,30.59,30.65,48302.0,27.7687,27.8232,27.7506,27.805,48302.0
2016-09-22 15:00:00,30.65,30.68,30.62,30.62,69905.0,27.805,27.8322,27.7778,27.7778,69905.0
2016-09-22 15:10:00,30.62,30.66,30.61,30.64,52193.0,27.7778,27.8141,27.7687,27.7959,52193.0
2016-09-22 15:20:00,30.63,30.64,30.59,30.6,36688.0,27.7869,27.7959,27.7506,27.7597,36688.0
2016-09-22 15:30:00,30.6,30.7,30.59,30.65,106413.0,27.7597,27.8504,27.7506,27.805,106413.0
2016-09-22 15:40:00,30.65,30.66,30.62,30.63,135731.0,27.805,27.8141,27.7778,27.7869,135731.0
2016-09-22 15:50:00,30.63,30.64,30.59,30.61,261705.0,27.7869,27.7959,27.7506,27.7687,261705.0
2016-09-23 09:30:00,30.5,30.75,30.49,30.68,66944.0,27.6689,27.8957,27.6599,27.8322,66944.0
2016-09-23 09:40:00,30.66,30.66,30.47,30.49,74445.0,27.8141,27.8141,27.6417,27.6599,74445.0
2016-09-23 09:50:00,30.5,30.52,30.44,30.48,71037.0,27.6689,27.6871,27.6145,27.6508,71037.0
2016-09-23 10:00:00,30.47,30.47,30.33,30.38,237377.0,27.6417,27.6417,27.5147,27.5601,237377.0
2016-09-23 10:10:00,30.37,30.41,30.3,30.37,82057.0,27.551,27.5873,27.4875,27.551,82057.0
2016-09-23 10:20:00,30.36,30.41,30.3,30.39,44994.0,27.5419,27.5873,27.4875,27.5691,44994.0
2016-09-23 10:30:00,30.39,30.43,30.36,30.41,50263.0,27.5691,27.6054,27.5419,27.5873,50263.0
2016-09-23 10:40:00,30.4,30.51,30.4,30.5,42441.0,27.5782,27.678,27.5782,27.6689,42441.0
2016-09-23 10:50:00,30.49,30.5,30.42,30.46,38348.0,27.6599,27.6689,27.5964,27.6326,38348.0
2016-09-23 11:00:00,30.46,30.49,30.44,30.47,39665.0,27.6326,27.6599,27.6145,27.6417,39665.0
2016-09-23 11:10:00,30.46,30.48,30.43,30.46,34243.0,27.6326,27.6508,27.6054,27.6326,34243.0
2016-09-23 11:20:00,30.47,30.48,30.43,30.46,53122.0,27.6417,27.6508,27.6054,27.6326,53122.0
2016-09-23 11:30:00,30.45,30.53,30.45,30.53,43846.0,27.6236,27.6961,27.6236,27.6961,43846.0
2016-09-23 11:40:00,30.52,30.53,30.48,30.49,27134.0,27.6871,27.6961,27.6508,27.6599,27134.0
2016-09-23 11:50:00,30.49,30.53,30.47,30.49,121892.0,27.6599,27.6961,27.6417,27.6599,121892.0
2016-09-23 12:00:00,30.48,30.5,30.45,30.48,27351.0,27.6508,27.6689,27.6236,27.6508,27351.0
2016-09-23 12:10:00,30.49,30.52,30.45,30.47,37044.0,27.6599,27.6871,27.6236,27.6417,37044.0
2016-09-23 12:20:00,30.47,30.5,30.44,30.47,32903.0,27.6417,27.6689,27.6145,27.6417,32903.0
2016-09-23 12:30:00,30.47,30.49,30.42,30.45,30423.0,27.6417,27.6599,27.5964,27.6236,30423.0
2016-09-23 12:40:00,30.46,30.5,30.43,30.5,57149.0,27.6326,27.6689,27.6054,27.6689,57149.0
2016-09-23 12:50:00,30.49,30.5,30.45,30.46,25517.0,27.6599,27.6689,27.6236,27.6326,25517.0
2016-09-23 13:00:00,30.46,30.47,30.39,30.4,31202.0,27.6326,27.6417,27.5691,27.5782,31202.0
2016-09-23 13:10:00,30.41,30.41,30.33,30.36,55700.0,27.5873,27.5873,27.5147,27.5419,55700.0
2016-09-23 13:20:00,30.36,30.41,30.35,30.39,31098.0,27.5419,27.5873,27.5329,27.5691,31098.0
2016-09-23 13:30:00,30.39,30.4,30.34,30.35,36702.0,27.5691,27.5782,27.5238,27.5329,36702.0
2016-09-23 13:40:00,30.35,30.36,30.3,30.31,55397.0,27.5329,27.5419,27.4875,27.4966,55397.0
2016-09-23 13:50:00,30.32,30.33,30.27,30.28,46705.0,27.5056,27.5147,27.4603,27.4694,46705.0
2016-09-23 14:00:00,30.29,30.34,30.27,30.34,68432.0,27.4784,27.5238,27.4603,27.5238,68432.0
2016-09-23 14:10:00,30.34,30.34,30.31,30.32,35855.0,27.5238,27.5238,27.4966,27.5056,35855.0
2016-09-23 14:20:00,30.33,30.34,30.3,30.31,37984.0,27.5147,27.5238,27.4875,27.4966,37984.0
2016-09-23 14:30:00,30.32,30.34,30.28,30.29,56767.0,27.5056,27.5238,27.4694,27.4784,56767.0
2016-09-23 14:40:00,30.29,30.3,30.25,30.29,50225.0,27.4784,27.4875,27.4421,27.4784,50225.0
2016-09-23 14:50:00,30.29,30.33,30.27,30.32,53810.0,27.4784,27.5147,27.4603,27.5056,53810.0
2016-09-23 15:00:00,30.31,30.33,30.26,30.3,141933.0,27.4966,27.5147,27.4512,27.4875,141933.0
2016-09-23 15:10:00,30.31,30.31,30.26,30.26,42353.0,27.4966,27.4966,27.4512,27.4512,42353.0
2016-09-23 15:20:00,30.27,30.27,30.22,30.27,98866.0,27.4603,27.4603,27.4149,27.4603,98866.0
2016-09-23 15:30:00,30.27,30.31,30.25,30.26,85486.0,27.4603,27.4966,27.4421,27.4512,85486.0
2016-09-23 15:40:00,30.25,30.28,30.23,30.24,133587.0,27.4421,27.4694,27.424,27.4331,133587.0
2016-09-23 15:50:00,30.24,30.25,30.18,30.18,364931.0,27.4331,27.4421,27.3786,27.3786,364931.0
2016-09-26 09:30:00,30.06,30.1,29.95,29.98,69228.0,27.2698,27.3061,27.17,27.1972,69228.0
2016-09-26 09:40:00,29.97,30.11,29.97,30.09,163715.0,27.1881,27.3151,27.1881,27.297,163715.0
2016-09-26 09:50:00,30.08,30.08,29.97,30.04,97526.0,27.2879,27.2879,27.1881,27.2516,97526.0
2016-09-26 10:00:00,30.04,30.22,30.03,30.17,124952.0,27.2516,27.4149,27.2426,27.3696,124952.0
2016-09-26 10:10:00,30.17,30.25,30.14,30.17,91070.0,27.3696,27.4421,27.3423,27.3696,91070.0
2016-09-26 10:20:00,30.17,30.17,30.06,30.06,37132.0,27.3696,27.3696,27.2698,27.2698,37132.0
2016-09-26 10:30:00,30.06,30.11,30.01,30.04,351179.0,27.2698,27.3151,27.2244,27.2516,351179.0
2016-09-26 10:40:00,30.05,30.12,30.04,30.05,430627.0,27.2607,27.3242,27.2516,27.2607,430627.0
2016-09-26 10:50:00,30.06,30.1,30.04,30.05,84716.0,27.2698,27.3061,27.2516,27.2607,84716.0
2016-09-26 11:00:00,30.05,30.06,29.99,29.99,75959.0,27.2607,27.2698,27.2063,27.2063,75959.0
2016-09-26 11:10:00,30.0,30.02,29.96,29.98,141154.0,27.2153,27.2335,27.1791,27.1972,141154.0
2016-09-26 11:20:00,29.98,30.0,29.94,29.96,70822.0,27.1972,27.2153,27.1609,27.1791,70822.0
2016-09-26 11:30:00,29.96,29.99,29.9,29.96,80819.0,27.1791,27.2063,27.1246,27.1791,80819.0
2016-09-26 11:40:00,29.96,29.99,29.93,29.96,87814.0,27.1791,27.2063,27.1518,27.1791,87814.0
2016-09-26 11:50:00,29.96,29.98,29.94,29.96,56139.0,27.1791,27.1972,27.1609,27.1791,56139.0
2016-09-26 12:00:00,29.96,29.97,29.93,29.95,58466.0,27.1791,27.1881,27.1518,27.17,58466.0
2016-09-26 12:10:00,29.94,30.0,29.93,29.97,71345.0,27.1609,27.2153,27.1518,27.1881,71345.0
2016-09-26 12:20:00,29.97,29.99,29.96,29.99,33371.0,27.1881,27.2063,27.1791,27.2063,33371.0
2016-09-26 12:30:00,29.98,29.99,29.94,29.94,69613.0,27.1972,27.2063,27.1609,27.1609,69613.0
2016-09-26 12:40:00,29.94,29.94,29.91,29.91,61319.0,27.1609,27.1609,27.1337,27.1337,61319.0
2016-09-26 12:50:00,29.91,29.94,29.91,29.92,40572.0,27.1337,27.1609,27.1337,27.1428,40572.0
2016-09-26 13:00:00,29.92,29.93,29.88,29.88,60771.0,27.1428,27.1518,27.1065,27.1065,60771.0
2016-09-26 13:10:00,29.89,29.89,29.86,29.86,19887.0,27.1156,27.1156,27.0883,27.0883,19887.0
2016-09-26 13:20:00,29.87,29.87,29.78,29.79,68155.0,27.0974,27.0974,27.0158,27.0248,68155.0
2016-09-26 13:30:00,29.79,29.8,29.75,29.76,42461.0,27.0248,27.0339,26.9885,26.9976,42461.0
2016-09-26 13:40:00,29.75,29.82,29.72,29.8,186926.0,26.9885,27.0521,26.9613,27.0339,186926.0
2016-09-26 13:50:00,29.8,29.86,29.8,29.84,95056.0,27.0339,27.0883,27.0339,27.0702,95056.0
2016-09-26 14:00:00,29.84,29.93,29.83,29.93,173766.0,27.0702,27.1518,27.0611,27.1518,173766.0
2016-09-26 14:10:00,29.93,29.95,29.92,29.93,128624.0,27.1518,27.17,27.1428,27.1518,128624.0
2016-09-26 14:20:00,29.93,29.94,29.91,29.94,146693.0,27.1518,27.1609,27.1337,27.1609,146693.0
2016-09-26 14:30:00,29.94,29.96,29.92,29.95,85128.0,27.1609,27.1791,27.1428,27.17,85128.0
2016-09-26 14:40:00,29.95,29.96,29.92,29.94,138059.0,27.17,27.1791,27.1428,27.1609,138059.0
2016-09-26 14:50:00,29.94,29.97,29.93,29.95,88084.0,27.1609,27.1881,27.1518,27.17,88084.0
2016-09-26 15:00:00,29.95,29.99,29.92,29.98,180555.0,27.17,27.2063,27.1428,27.1972,180555.0
2016-09-26 15:10:00,29.97,30.0,29.96,29.99,148654.0,27.1881,27.2153,27.1791,27.2063,148654.0
2016-09-26 15:20:00,29.99,30.01,29.98,30.0,130439.0,27.2063,27.2244,27.1972,27.2153,130439.0
2016-09-26 15:30:00,30.0,30.01,29.97,30.0,283369.0,27.2153,27.2244,27.1881,27.2153,283369.0
2016-09-26 15:40:00,30.0,30.01,29.94,30.0,420386.0,27.2153,27.2244,27.1609,27.2153,420386.0
2016-09-26 15:50:00,30.0,30.01,29.9,29.93,996776.0,27.2153,27.2244,27.1246,27.1518,996776.0
2016-09-27 09:30:00,29.89,30.03,29.76,30.0,55839.0,27.1156,27.2426,26.9976,27.2153,55839.0
2016-09-27 09:40:00,30.0,30.02,29.95,30.02,71448.0,27.2153,27.2335,27.17,27.2335,71448.0
2016-09-27 09:50:00,30.01,30.06,29.96,30.01,112193.0,27.2244,27.2698,27.1791,27.2244,112193.0
2016-09-27 10:00:00,30.01,30.2,30.0,30.13,202140.0,27.2244,27.3968,27.2153,27.3333,202140.0
2016-09-27 10:10:00,30.12,30.13,30.08,30.1,43787.0,27.3242,27.3333,27.2879,27.3061,43787.0
2016-09-27 10:20:00,30.09,30.16,30.07,30.08,39167.0,27.297,27.3605,27.2788,27.2879,39167.0
2016-09-27 10:30:00,30.08,30.1,30.0,30.05,71353.0,27.2879,27.3061,27.2153,27.2607,71353.0
2016-09-27 10:40:00,30.05,30.07,30.02,30.05,58183.0,27.2607,27.2788,27.2335,27.2607,58183.0
2016-09-27 10:50:00,30.05,30.08,30.0,30.0,95889.0,27.2607,27.2879,27.2153,27.2153,95889.0
2016-09-27 11:00:00,30.0,30.04,29.98,30.03,68441.0,27.2153,27.2516,27.1972,27.2426,68441.0
2016-09-27 11:10:00,30.03,30.06,30.03,30.05,35924.0,27.2426,27.2698,27.2426,27.2607,35924.0
2016-09-27 11:20:00,30.05,30.09,30.05,30.08,61145.0,27.2607,27.297,27.2607,27.2879,61145.0
2016-09-27 11:30:00,30.08,30.16,30.08,30.16,62201.0,27.2879,27.3605,27.2879,27.3605,62201.0
2016-09-27 11:40:00,30.16,30.16,30.1,30.14,44461.0,27.3605,27.3605,27.3061,27.3423,44461.0
2016-09-27 11:50:00,30.14,30.15,30.1,30.12,31899.0,27.3423,27.3514,27.3061,27.3242,31899.0
2016-09-27 12:00:00,30.12,30.17,30.11,30.15,53646.0,27.3242,27.3696,27.3151,27.3514,53646.0
2016-09-27 12:10:00,30.14,30.17,30.12,30.14,84841.0,27.3423,27.3696,27.3242,27.3423,84841.0
2016-09-27 12:20:00,30.14,30.23,30.14,30.21,108372.0,27.3423,27.424,27.3423,27.4059,108372.0
2016-09-27 12:30:00,30.22,30.25,30.21,30.22,41553.0,27.4149,27.4421,27.4059,27.4149,41553.0
2016-09-27 12:40:00,30.23,30.25,30.23,30.24,55383.0,27.424,27.4421,27.424,27.4331,55383.0
2016-09-27 12:50:00,30.24,30.26,30.22,30.24,27490.0,27.4331,27.4512,27.4149,27.4331,27490.0
2016-09-27 13:00:00,30.24,30.26,30.21,30.21,37479.0,27.4331,27.4512,27.4059,27.4059,37479.0
2016-09-27 13:10:00,30.22,30.25,30.21,30.25,33569.0,27.4149,27.4421,27.4059,27.4421,33569.0
2016-09-27 13:20:00,30.25,30.25,30.22,30.24,41638.0,27.4421,27.4421,27.4149,27.4331,41638.0
2016-09-27 13:30:00,30.24,30.25,30.2,30.2,74795.0,27.4331,27.4421,27.3968,27.3968,74795.0
2016-09-27 13:40:00,30.2,30.21,30.18,30.19,25526.0,27.3968,27.4059,27.3786,27.3877,25526.0
2016-09-27 13:50:00,30.2,30.2,30.17,30.18,56314.0,27.3968,27.3968,27.3696,27.3786,56314.0
2016-09-27 14:00:00,30.18,30.24,30.18,30.19,44844.0,27.3786,27.4331,27.3786,27.3877,44844.0
2016-09-27 14:10:00,30.19,30.22,30.19,30.21,36174.0,27.3877,27.4149,27.3877,27.4059,36174.0
2016-09-27 14:20:00,30.21,30.21,30.16,30.17,37875.0,27.4059,27.4059,27.3605,27.3696,37875.0
2016-09-27 14:30:00,30.17,30.21,30.15,30.17,51297.0,27.3696,27.4059,27.3514,27.3696,51297.0
2016-09-27 14:40:00,30.17,30.17,30.15,30.15,20680.0,27.3696,27.3696,27.3514,27.3514,20680.0
2016-09-27 14:50:00,30.15,30.17,30.13,30.14,44674.0,27.3514,27.3696,27.3333,27.3423,44674.0
2016-09-27 15:00:00,30.14,30.15,30.11,30.11,54893.0,27.3423,27.3514,27.3151,27.3151,54893.0
2016-09-27 15:10:00,30.11,30.12,30.07,30.08,68000.0,27.3151,27.3242,27.2788,27.2879,68000.0
2016-09-27 15:20:00,30.09,30.09,30.04,30.06,93049.0,27.297,27.297,27.2516,27.2698,93049.0
2016-09-27 15:30:00,30.06,30.07,30.04,30.05,115235.0,27.2698,27.2788,27.2516,27.2607,115235.0
2016-09-27 15:40:00,30.06,30.07,30.01,30.04,284007.0,27.2698,27.2788,27.2244,27.2516,284007.0
2016-09-27 15:50:00,30.04,30.04,30.0,30.03,483499.0,27.2516,27.2516,27.2153,27.2426,483499.0
2016-09-28 09:30:00,30.05,30.09,29.96,30.01,70150.0,27.2607,27.297,27.1791,27.2244,70150.0
2016-09-28 09:40:00,30.01,30.09,29.96,30.05,59979.0,27.2244,27.297,27.1791,27.2607,59979.0
2016-09-28 09:50:00,30.04,30.15,30.01,30.14,44060.0,27.2516,27.3514,27.2244,27.3423,44060.0
2016-09-28 10:00:00,30.14,30.24,30.14,30.24,48745.0,27.3423,27.4331,27.3423,27.4331,48745.0
2016-09-28 10:10:00,30.23,30.25,30.18,30.19,31596.0,27.424,27.4421,27.3786,27.3877,31596.0
2016-09-28 10:20:00,30.19,30.22,30.17,30.22,23116.0,27.3877,27.4149,27.3696,27.4149,23116.0
2016-09-28 10:30:00,30.21,30.22,30.11,30.12,23344.0,27.4059,27.4149,27.3151,27.3242,23344.0
2016-09-28 10:40:00,30.12,30.15,30.04,30.06,30926.0,27.3242,27.3514,27.2516,27.2698,30926.0
2016-09-28 10:50:00,30.06,30.13,30.03,30.08,31146.0,27.2698,27.3333,27.2426,27.2879,31146.0
2016-09-28 11:00:00,30.08,30.08,29.99,30.01,30862.0,27.2879,27.2879,27.2063,27.2244,30862.0
2016-09-28 11:10:00,30.0,30.09,29.97,30.09,42269.0,27.2153,27.297,27.1881,27.297,42269.0
2016-09-28 11:20:00,30.08,30.14,30.05,30.09,25347.0,27.2879,27.3423,27.2607,27.297,25347.0
2016-09-28 11:30:00,30.09,30.1,30.05,30.08,32571.0,27.297,27.3061,27.2607,27.2879,32571.0
2016-09-28 11:40:00,30.08,30.11,30.06,30.11,22117.0,27.2879,27.3151,27.2698,27.3151,22117.0
2016-09-28 11:50:00,30.11,30.13,30.09,30.11,22791.0,27.3151,27.3333,27.297,27.3151,22791.0
2016-09-28 12:00:00,30.1,30.12,30.06,30.09,26566.0,27.3061,27.3242,27.2698,27.297,26566.0
2016-09-28 12:10:00,30.09,30.16,30.07,30.15,56204.0,27.297,27.3605,27.2788,27.3514,56204.0
2016-09-28 12:20:00,30.14,30.18,30.12,30.16,43453.0,27.3423,27.3786,27.3242,27.3605,43453.0
2016-09-28 12:30:00,30.16,30.16,30.11,30.14,37424.0,27.3605,27.3605,27.3151,27.3423,37424.0
2016-09-28 12:40:00,30.14,30.19,30.13,30.15,31444.0,27.3423,27.3877,27.3333,27.3514,31444.0
2016-09-28 12:50:00,30.15,30.16,30.12,30.14,50348.0,27.3514,27.3605,27.3242,27.3423,50348.0
2016-09-28 13:00:00,30.13,30.13,30.1,30.12,25398.0,27.3333,27.3333,27.3061,27.3242,25398.0
2016-09-28 13:10:00,30.13,30.14,30.08,30.11,14648.0,27.3333,27.3423,27.2879,27.3151,14648.0
2016-09-28 13:20:00,30.12,30.15,30.11,30.15,20731.0,27.3242,27.3514,27.3151,27.3514,20731.0
2016-09-28 13:30:00,30.16,30.2,30.15,30.18,23971.0,27.3605,27.3968,27.3514,27.3786,23971.0
2016-09-28 13:40:00,30.19,30.22,30.18,30.19,34232.0,27.3877,27.4149,27.3786,27.3877,34232.0
2016-09-28 13:50:00,30.19,30.2,30.16,30.17,29173.0,27.3877,27.3968,27.3605,27.3696,29173.0
2016-09-28 14:00:00,30.17,30.2,30.17,30.2,63348.0,27.3696,27.3968,27.3696,27.3968,63348.0
2016-09-28 14:10:00,30.19,30.3,30.19,30.27,57728.0,27.3877,27.4875,27.3877,27.4603,57728.0
2016-09-28 14:20:00,30.27,30.33,30.23,30.3,56374.0,27.4603,27.5147,27.424,27.4875,56374.0
2016-09-28 14:30:00,30.3,30.36,30.3,30.3,67889.0,27.4875,27.5419,27.4875,27.4875,67889.0
2016-09-28 14:40:00,30.31,30.32,30.27,30.32,40176.0,27.4966,27.5056,27.4603,27.5056,40176.0
2016-09-28 14:50:00,30.31,30.33,30.28,30.29,28685.0,27.4966,27.5147,27.4694,27.4784,28685.0
2016-09-28 15:00:00,30.29,30.3,30.26,30.28,61545.0,27.4784,27.4875,27.4512,27.4694,61545.0
2016-09-28 15:10:00,30.28,30.29,30.25,30.25,65232.0,27.4694,27.4784,27.4421,27.4421,65232.0
2016-09-28 15:20:00,30.26,30.29,30.24,30.25,97414.0,27.4512,27.4784,27.4331,27.4421,97414.0
2016-09-28 15:30:00,30.25,30.28,30.23,30.28,97480.0,27.4421,27.4694,27.424,27.4694,97480.0
2016-09-28 15:40:00,30.28,30.32,30.25,30.29,220475.0,27.4694,27.5056,27.4421,27.4784,220475.0
2016-09-28 15:50:00,30.28,30.33,30.28,30.32,272576.0,27.4694,27.5147,27.4694,27.5056,272576.0
2016-09-29 09:30:00,30.37,30.52,30.28,30.42,117993.0,27.551,27.6871,27.4694,27.5964,117993.0
2016-09-29 09:40:00,30.4,30.63,30.4,30.57,300916.0,27.5782,27.7869,27.5782,27.7324,300916.0
2016-09-29 09:50:00,30.57,30.57,30.49,30.56,161537.0,27.7324,27.7324,27.6599,27.7234,161537.0
2016-09-29 10:00:00,30.55,30.59,30.37,30.42,125735.0,27.7143,27.7506,27.551,27.5964,125735.0
2016-09-29 10:10:00,30.42,30.46,30.33,30.36,82073.0,27.5964,27.6326,27.5147,27.5419,82073.0
2016-09-29 10:20:00,30.37,30.44,30.33,30.42,62150.0,27.551,27.6145,27.5147,27.5964,62150.0
2016-09-29 10:30:00,30.42,30.45,30.38,30.4,43093.0,27.5964,27.6236,27.5601,27.5782,43093.0
2016-09-29 10:40:00,30.41,30.44,30.31,30.35,27467.0,27.5873,27.6145,27.4966,27.5329,27467.0
2016-09-29 10:50:00,30.35,30.39,30.3,30.3,77746.0,27.5329,27.5691,27.4875,27.4875,77746.0
2016-09-29 11:00:00,30.3,30.34,30.28,30.3,36596.0,27.4875,27.5238,27.4694,27.4875,36596.0
2016-09-29 11:10:00,30.31,30.31,30.19,30.24,135564.0,27.4966,27.4966,27.3877,27.4331,135564.0
2016-09-29 11:20:00,30.24,30.32,30.22,30.32,325497.0,27.4331,27.5056,27.4149,27.5056,325497.0
2016-09-29 11:30:00,30.32,30.39,30.3,30.36,270500.0,27.5056,27.5691,27.4875,27.5419,270500.0
2016-09-29 11:40:00,30.36,30.41,30.34,30.39,58841.0,27.5419,27.5873,27.5238,27.5691,58841.0
2016-09-29 11:50:00,30.4,30.52,30.39,30.52,151060.0,27.5782,27.6871,27.5691,27.6871,151060.0
2016-09-29 12:00:00,30.52,30.6,30.49,30.59,183923.0,27.6871,27.7597,27.6599,27.7506,183923.0
2016-09-29 12:10:00,30.59,30.6,30.54,30.54,49882.0,27.7506,27.7597,27.7052,27.7052,49882.0
2016-09-29 12:20:00,30.53,30.63,30.52,30.57,58357.0,27.6961,27.7869,27.6871,27.7324,58357.0
2016-09-29 12:30:00,30.56,30.6,30.5,30.5,34636.0,27.7234,27.7597,27.6689,27.6689,34636.0
2016-09-29 12:40:00,30.49,30.49,30.33,30.33,42958.0,27.6599,27.6599,27.5147,27.5147,42958.0
2016-09-29 12:50:00,30.33,30.36,30.28,30.34,148051.0,27.5147,27.5419,27.4694,27.5238,148051.0
2016-09-29 13:00:00,30.35,30.38,30.26,30.35,162279.0,27.5329,27.5601,27.4512,27.5329,162279.0
2016-09-29 13:10:00,30.35,30.44,30.31,30.34,132003.0,27.5329,27.6145,27.4966,27.5238,132003.0
2016-09-29 13:20:00,30.33,30.33,30.26,30.3,82047.0,27.5147,27.5147,27.4512,27.4875,82047.0
2016-09-29 13:30:00,30.29,30.31,30.27,30.27,39539.0,27.4784,27.4966,27.4603,27.4603,39539.0
2016-09-29 13:40:00,30.26,30.26,30.17,30.18,63400.0,27.4512,27.4512,27.3696,27.3786,63400.0
2016-09-29 13:50:00,30.18,30.2,30.06,30.09,169366.0,27.3786,27.3968,27.2698,27.297,169366.0
2016-09-29 14:00:00,30.08,30.24,30.06,30.23,82967.0,27.2879,27.4331,27.2698,27.424,82967.0
2016-09-29 14:10:00,30.22,30.25,30.15,30.23,42767.0,27.4149,27.4421,27.3514,27.424,42767.0
2016-09-29 14:20:00,30.23,30.28,30.2,30.28,60643.0,27.424,27.4694,27.3968,27.4694,60643.0
2016-09-29 14:30:00,30.28,30.34,30.26,30.3,72884.0,27.4694,27.5238,27.4512,27.4875,72884.0
2016-09-29 14:40:00,30.3,30.31,30.24,30.3,74871.0,27.4875,27.4966,27.4331,27.4875,74871.0
2016-09-29 14:50:00,30.3,30.33,30.22,30.24,88861.0,27.4875,27.5147,27.4149,27.4331,88861.0
2016-09-29 15:00:00,30.25,30.29,30.22,30.29,97159.0,27.4421,27.4784,27.4149,27.4784,97159.0
2016-09-29 15:10:00,30.28,30.33,30.25,30.26,85654.0,27.4694,27.5147,27.4421,27.4512,85654.0
2016-09-29 15:20:00,30.25,30.29,30.19,30.29,133257.0,27.4421,27.4784,27.3877,27.4784,133257.0
2016-09-29 15:30:00,30.29,30.32,30.24,30.28,155963.0,27.4784,27.5056,27.4331,27.4694,155963.0
2016-09-29 15:40:00,30.28,30.29,30.18,30.22,124689.0,27.4694,27.4784,27.3786,27.4149,124689.0
2016-09-29 15:50:00,30.21,30.22,30.14,30.15,180082.0,27.4059,27.4149,27.3423,27.3514,180082.0
2016-09-30 09:30:00,30.33,30.41,30.2,30.25,60110.0,27.5147,27.5873,27.3968,27.4421,60110.0
2016-09-30 09:40:00,30.25,30.25,30.07,30.08,105398.0,27.4421,27.4421,27.2788,27.2879,105398.0
2016-09-30 09:50:00,30.07,30.11,30.02,30.05,116192.0,27.2788,27.3151,27.2335,27.2607,116192.0
2016-09-30 10:00:00,30.06,30.1,30.0,30.08,78727.0,27.2698,27.3061,27.2153,27.2879,78727.0
2016-09-30 10:10:00,30.09,30.11,30.0,30.02,94887.0,27.297,27.3151,27.2153,27.2335,94887.0
2016-09-30 10:20:00,30.03,30.08,29.99,30.08,78473.0,27.2426,27.2879,27.2063,27.2879,78473.0
2016-09-30 10:30:00,30.08,30.13,30.04,30.05,94583.0,27.2879,27.3333,27.2516,27.2607,94583.0
2016-09-30 10:40:00,30.05,30.08,29.98,30.0,78245.0,27.2607,27.2879,27.1972,27.2153,78245.0
2016-09-30 10:50:00,30.0,30.06,29.99,30.06,54841.0,27.2153,27.2698,27.2063,27.2698,54841.0
2016-09-30 11:00:00,30.06,30.16,30.06,30.16,56025.0,27.2698,27.3605,27.2698,27.3605,56025.0
2016-09-30 11:10:00,30.16,30.33,30.16,30.33,209101.0,27.3605,27.5147,27.3605,27.5147,209101.0
2016-09-30 11:20:00,30.33,30.35,30.26,30.28,86755.0,27.5147,27.5329,27.4512,27.4694,86755.0
2016-09-30 11:30:00,30.28,30.29,30.23,30.23,96650.0,27.4694,27.4784,27.424,27.424,96650.0
2016-09-30 11:40:00,30.23,30.28,30.21,30.22,61207.0,27.424,27.4694,27.4059,27.4149,61207.0
2016-09-30 11:50:00,30.23,30.3,30.2,30.27,151373.0,27.424,27.4875,27.3968,27.4603,151373.0
2016-09-30 12:00:00,30.27,30.27,30.21,30.23,35237.0,27.4603,27.4603,27.4059,27.424,35237.0
2016-09-30 12:10:00,30.23,30.3,30.23,30.26,57110.0,27.424,27.4875,27.424,27.4512,57110.0
2016-09-30 12:20:00,30.26,30.31,30.23,30.31,74269.0,27.4512,27.4966,27.424,27.4966,74269.0
2016-09-30 12:30:00,30.31,30.32,30.26,30.28,88319.0,27.4966,27.5056,27.4512,27.4694,88319.0
2016-09-30 12:40:00,30.28,30.28,30.23,30.24,74592.0,27.4694,27.4694,27.424,27.4331,74592.0
2016-09-30 12:50:00,30.24,30.26,30.18,30.19,42321.0,27.4331,27.4512,27.3786,27.3877,42321.0
2016-09-30 13:00:00,30.18,30.2,30.17,30.17,25193.0,27.3786,27.3968,27.3696,27.3696,25193.0
2016-09-30 13:10:00,30.18,30.2,30.14,30.15,46410.0,27.3786,27.3968,27.3423,27.3514,46410.0
2016-09-30 13:20:00,30.16,30.18,30.14,30.14,37074.0,27.3605,27.3786,27.3423,27.3423,37074.0
2016-09-30 13:30:00,30.14,30.14,30.05,30.14,195636.0,27.3423,27.3423,27.2607,27.3423,195636.0
2016-09-30 13:40:00,30.15,30.18,30.13,30.14,45183.0,27.3514,27.3786,27.3333,27.3423,45183.0
2016-09-30 13:50:00,30.15,30.16,30.09,30.15,79497.0,27.3514,27.3605,27.297,27.3514,79497.0
2016-09-30 14:00:00,30.15,30.15,30.11,30.11,40913.0,27.3514,27.3514,27.3151,27.3151,40913.0
2016-09-30 14:10:00,30.12,30.14,30.09,30.11,63059.0,27.3242,27.3423,27.297,27.3151,63059.0
2016-09-30 14:20:00,30.12,30.17,30.11,30.13,68824.0,27.3242,27.3696,27.3151,27.3333,68824.0
2016-09-30 14:30:00,30.13,30.21,30.13,30.21,42608.0,27.3333,27.4059,27.3333,27.4059,42608.0
2016-09-30 14:40:00,30.21,30.23,30.16,30.23,61194.0,27.4059,27.424,27.3605,27.424,61194.0
2016-09-30 14:50:00,30.23,30.23,30.19,30.21,48696.0,27.424,27.424,27.3877,27.4059,48696.0
2016-09-30 15:00:00,30.22,30.25,30.19,30.2,74081.0,27.4149,27.4421,27.3877,27.3968,74081.0
2016-09-30 15:10:00,30.2,30.22,30.19,30.2,82016.0,27.3968,27.4149,27.3877,27.3968,82016.0
2016-09-30 15:20:00,30.2,30.24,30.19,30.2,71313.0,27.3968,27.4331,27.3877,27.3968,71313.0
2016-09-30 15:30:00,30.21,30.25,30.2,30.25,102913.0,27.4059,27.4421,27.3968,27.4421,102913.0
2016-09-30 15:40:00,30.25,30.3,30.23,30.28,214846.0,27.4421,27.4875,27.424,27.4694,214846.0
2016-09-30 15:50:00,30.28,30.31,30.19,30.2,415118.0,27.4694,27.4966,27.3877,27.3968,415118.0
2016-10-03 09:30:00,30.06,30.09,29.9,30.02,89494.0,27.2698,27.297,27.1246,27.2335,89494.0
2016-10-03 09:40:00,30.02,30.04,29.96,29.98,52354.0,27.2335,27.2516,27.1791,27.1972,52354.0
2016-10-03 09:50:00,29.98,30.09,29.98,30.08,53895.0,27.1972,27.297,27.1972,27.2879,53895.0
2016-10-03 10:00:00,30.1,30.17,30.03,30.08,68309.0,27.3061,27.3696,27.2426,27.2879,68309.0
2016-10-03 10:10:00,30.08,30.12,30.02,30.05,38725.0,27.2879,27.3242,27.2335,27.2607,38725.0
2016-10-03 10:20:00,30.05,30.09,30.01,30.05,36393.0,27.2607,27.297,27.2244,27.2607,36393.0
2016-10-03 10:30:00,30.05,30.15,30.04,30.11,36373.0,27.2607,27.3514,27.2516,27.3151,36373.0
2016-10-03 10:40:00,30.1,30.13,30.06,30.12,32199.0,27.3061,27.3333,27.2698,27.3242,32199.0
2016-10-03 10:50:00,30.12,30.15,30.08,30.08,31612.0,27.3242,27.3514,27.2879,27.2879,31612.0
2016-10-03 11:00:00,30.09,30.11,30.06,30.09,29459.0,27.297,27.3151,27.2698,27.297,29459.0
2016-10-03 11:10:00,30.09,30.12,30.05,30.08,28258.0,27.297,27.3242,27.2607,27.2879,28258.0
2016-10-03 11:20:00,30.08,30.09,30.04,30.05,30459.0,27.2879,27.297,27.2516,27.2607,30459.0
2016-10-03 11:30:00,30.05,30.07,30.0,30.02,38916.0,27.2607,27.2788,27.2153,27.2335,38916.0
2016-10-03 11:40:00,30.01,30.02,29.96,29.96,33868.0,27.2244,27.2335,27.1791,27.1791,33868.0
2016-10-03 11:50:00,29.96,29.99,29.91,29.98,36215.0,27.1791,27.2063,27.1337,27.1972,36215.0
2016-10-03 12:00:00,29.98,29.99,29.95,29.96,15935.0,27.1972,27.2063,27.17,27.1791,15935.0
2016-10-03 12:10:00,29.95,29.95,29.87,29.93,44004.0,27.17,27.17,27.0974,27.1518,44004.0
2016-10-03 12:20:00,29.93,29.93,29.87,29.92,35933.0,27.1518,27.1518,27.0974,27.1428,35933.0
2016-10-03 12:30:00,29.91,29.91,29.85,29.86,24746.0,27.1337,27.1337,27.0793,27.0883,24746.0
2016-10-03 12:40:00,29.87,29.9,29.85,29.9,17765.0,27.0974,27.1246,27.0793,27.1246,17765.0
2016-10-03 12:50:00,29.9,29.97,29.89,29.96,26827.0,27.1246,27.1881,27.1156,27.1791,26827.0
2016-10-03 13:00:00,29.96,29.97,29.95,29.96,25560.0,27.1791,27.1881,27.17,27.1791,25560.0
2016-10-03 13:10:00,29.96,29.97,29.91,29.95,57034.0,27.1791,27.1881,27.1337,27.17,57034.0
2016-10-03 13:20:00,29.96,30.0,29.96,29.99,20499.0,27.1791,27.2153,27.1791,27.2063,20499.0
2016-10-03 13:30:00,29.99,30.03,29.97,30.01,23436.0,27.2063,27.2426,27.1881,27.2244,23436.0
2016-10-03 13:40:00,30.01,30.04,29.99,30.02,26689.0,27.2244,27.2516,27.2063,27.2335,26689.0
2016-10-03 13:50:00,30.03,30.03,29.98,30.01,26564.0,27.2426,27.2426,27.1972,27.2244,26564.0
2016-10-03 14:00:00,30.01,30.07,30.0,30.05,26684.0,27.2244,27.2788,27.2153,27.2607,26684.0
2016-10-03 14:10:00,30.05,30.06,30.01,30.01,41896.0,27.2607,27.2698,27.2244,27.2244,41896.0
2016-10-03 14:20:00,30.02,30.06,30.0,30.0,37481.0,27.2335,27.2698,27.2153,27.2153,37481.0
2016-10-03 14:30:00,30.0,30.03,29.96,29.96,33092.0,27.2153,27.2426,27.1791,27.1791,33092.0
2016-10-03 14:40:00,29.96,29.98,29.96,29.96,16905.0,27.1791,27.1972,27.1791,27.1791,16905.0
2016-10-03 14:50:00,29.97,29.98,29.95,29.98,31470.0,27.1881,27.1972,27.17,27.1972,31470.0
2016-10-03 15:00:00,29.98,29.98,29.95,29.97,36213.0,27.1972,27.1972,27.17,27.1881,36213.0
2016-10-03 15:10:00,29.97,30.02,29.96,30.02,44354.0,27.1881,27.2335,27.1791,27.2335,44354.0
2016-10-03 15:20:00,30.02,30.02,29.96,29.99,50618.0,27.2335,27.2335,27.1791,27.2063,50618.0
2016-10-03 15:30:00,29.98,30.05,29.98,30.01,76809.0,27.1972,27.2607,27.1972,27.2244,76809.0
2016-10-03 15:40:00,30.01,30.07,30.01,30.05,96288.0,27.2244,27.2788,27.2244,27.2607,96288.0
2016-10-03 15:50:00,30.06,30.1,30.05,30.07,343572.0,27.2698,27.3061,27.2607,27.2788,343572.0
2016-10-04 09:30:00,30.11,30.15,30.04,30.04,42972.0,27.3151,27.3514,27.2516,27.2516,42972.0
2016-10-04 09:40:00,30.06,30.16,30.01,30.14,125307.0,27.2698,27.3605,27.2244,27.3423,125307.0
2016-10-04 09:50:00,30.14,30.38,30.14,30.33,131228.0,27.3423,27.5601,27.3423,27.5147,131228.0
2016-10-04 10:00:00,30.32,30.34,30.25,30.29,124364.0,27.5056,27.5238,27.4421,27.4784,124364.0
2016-10-04 10:10:00,30.29,30.3,30.21,30.3,115333.0,27.4784,27.4875,27.4059,27.4875,115333.0
2016-10-04 10:20:00,30.3,30.41,30.29,30.39,138936.0,27.4875,27.5873,27.4784,27.5691,138936.0
2016-10-04 10:30:00,30.39,30.46,30.38,30.44,92699.0,27.5691,27.6326,27.5601,27.6145,92699.0
2016-10-04 10:40:00,30.43,30.48,30.36,30.39,79682.0,27.6054,27.6508,27.5419,27.5691,79682.0
2016-10-04 10:50:00,30.39,30.4,30.31,30.35,61250.0,27.5691,27.5782,27.4966,27.5329,61250.0
2016-10-04 11:00:00,30.34,30.35,30.17,30.17,84589.0,27.5238,27.5329,27.3696,27.3696,84589.0
2016-10-04 11:10:00,30.17,30.21,30.12,30.14,68053.0,27.3696,27.4059,27.3242,27.3423,68053.0
2016-10-04 11:20:00,30.14,30.22,30.14,30.21,59562.0,27.3423,27.4149,27.3423,27.4059,59562.0
2016-10-04 11:30:00,30.21,30.28,30.16,30.16,68513.0,27.4059,27.4694,27.3605,27.3605,68513.0
2016-10-04 11:40:00,30.16,30.28,30.15,30.25,99214.0,27.3605,27.4694,27.3514,27.4421,99214.0
2016-10-04 11:50:00,30.24,30.26,30.16,30.21,62684.0,27.4331,27.4512,27.3605,27.4059,62684.0
2016-10-04 12:00:00,30.21,30.22,30.14,30.15,49028.0,27.4059,27.4149,27.3423,27.3514,49028.0
2016-10-04 12:10:00,30.15,30.18,30.1,30.13,63278.0,27.3514,27.3786,27.3061,27.3333,63278.0
2016-10-04 12:20:00,30.13,30.17,30.11,30.13,42332.0,27.3333,27.3696,27.3151,27.3333,42332.0
2016-10-04 12:30:00,30.13,30.15,30.09,30.13,63975.0,27.3333,27.3514,27.297,27.3333,63975.0
2016-10-04 12:40:00,30.12,30.16,30.08,30.1,34070.0,27.3242,27.3605,27.2879,27.3061,34070.0
2016-10-04 12:50:00,30.1,30.13,30.07,30.12,46717.0,27.3061,27.3333,27.2788,27.3242,46717.0
2016-10-04 13:00:00,30.12,30.14,30.02,30.02,89186.0,27.3242,27.3423,27.2335,27.2335,89186.0
2016-10-04 13:10:00,30.03,30.07,30.0,30.05,59842.0,27.2426,27.2788,27.2153,27.2607,59842.0
2016-10-04 13:20:00,30.05,30.05,29.92,29.99,93923.0,27.2607,27.2607,27.1428,27.2063,93923.0
2016-10-04 13:30:00,29.99,30.02,29.97,30.0,41935.0,27.2063,27.2335,27.1881,27.2153,41935.0
2016-10-04 13:40:00,29.99,30.04,29.97,30.02,53890.0,27.2063,27.2516,27.1881,27.2335,53890.0
2016-10-04 13:50:00,30.03,30.03,29.97,29.99,48320.0,27.2426,27.2426,27.1881,27.2063,48320.0
2016-10-04 14:00:00,29.98,30.02,29.98,29.99,40477.0,27.1972,27.2335,27.1972,27.2063,40477.0
2016-10-04 14:10:00,29.99,30.0,29.96,29.96,51794.0,27.2063,27.2153,27.1791,27.1791,51794.0
2016-10-04 14:20:00,29.96,29.97,29.9,29.95,110010.0,27.1791,27.1881,27.1246,27.17,110010.0
2016-10-04 14:30:00,29.96,29.99,29.94,29.95,70189.0,27.1791,27.2063,27.1609,27.17,70189.0
2016-10-04 14:40:00,29.95,29.96,29.84,29.84,157627.0,27.17,27.1791,27.0702,27.0702,157627.0
2016-10-04 14:50:00,29.85,29.89,29.83,29.84,82134.0,27.0793,27.1156,27.0611,27.0702,82134.0
2016-10-04 15:00:00,29.84,29.86,29.8,29.8,82933.0,27.0702,27.0883,27.0339,27.0339,82933.0
2016-10-04 15:10:00,29.8,29.84,29.79,29.84,55890.0,27.0339,27.0702,27.0248,27.0702,55890.0
2016-10-04 15:20:00,29.84,29.9,29.81,29.89,128622.0,27.0702,27.1246,27.043,27.1156,128622.0
2016-10-04 15:30:00,29.9,29.95,29.89,29.95,142815.0,27.1246,27.17,27.1156,27.17,142815.0
2016-10-04 15:40:00,29.95,29.98,29.93,29.95,141002.0,27.17,27.1972,27.1518,27.17,141002.0
2016-10-04 15:50:00,29.95,29.95,29.89,29.9,419600.0,27.17,27.17,27.1156,27.1246,419600.0
2016-10-05 09:30:00,30.08,30.17,30.02,30.11,48214.0,27.2879,27.3696,27.2335,27.3151,48214.0
2016-10-05 09:40:00,30.09,30.19,30.04,30.16,51533.0,27.297,27.3877,27.2516,27.3605,51533.0
2016-10-05 09:50:00,30.16,30.18,30.05,30.17,50239.0,27.3605,27.3786,27.2607,27.3696,50239.0
2016-10-05 10:00:00,30.18,30.25,30.13,30.2,63731.0,27.3786,27.4421,27.3333,27.3968,63731.0
2016-10-05 10:10:00,30.2,30.26,30.18,30.2,73370.0,27.3968,27.4512,27.3786,27.3968,73370.0
2016-10-05 10:20:00,30.2,30.31,30.18,30.31,66277.0,27.3968,27.4966,27.3786,27.4966,66277.0
2016-10-05 10:30:00,30.32,30.37,30.26,30.36,39140.0,27.5056,27.551,27.4512,27.5419,39140.0
2016-10-05 10:40:00,30.35,30.37,30.22,30.22,38472.0,27.5329,27.551,27.4149,27.4149,38472.0
2016-10-05 10:50:00,30.23,30.34,30.23,30.3,34933.0,27.424,27.5238,27.424,27.4875,34933.0
2016-10-05 11:00:00,30.3,30.3,30.24,30.25,33986.0,27.4875,27.4875,27.4331,27.4421,33986.0
2016-10-05 11:10:00,30.26,30.28,30.2,30.2,31674.0,27.4512,27.4694,27.3968,27.3968,31674.0
2016-10-05 11:20:00,30.2,30.21,30.18,30.21,59979.0,27.3968,27.4059,27.3786,27.4059,59979.0
2016-10-05 11:30:00,30.21,30.23,30.18,30.22,54828.0,27.4059,27.424,27.3786,27.4149,54828.0
2016-10-05 11:40:00,30.22,30.27,30.21,30.25,35765.0,27.4149,27.4603,27.4059,27.4421,35765.0
2016-10-05 11:50:00,30.25,30.28,30.24,30.26,50257.0,27.4421,27.4694,27.4331,27.4512,50257.0
2016-10-05 12:00:00,30.27,30.31,30.25,30.28,48843.0,27.4603,27.4966,27.4421,27.4694,48843.0
2016-10-05 12:10:00,30.27,30.28,30.24,30.26,41926.0,27.4603,27.4694,27.4331,27.4512,41926.0
2016-10-05 12:20:00,30.25,30.26,30.22,30.22,93533.0,27.4421,27.4512,27.4149,27.4149,93533.0
2016-10-05 12:30:00,30.22,30.25,30.2,30.25,40923.0,27.4149,27.4421,27.3968,27.4421,40923.0
2016-10-05 12:40:00,30.25,30.26,30.21,30.23,79591.0,27.4421,27.4512,27.4059,27.424,79591.0
2016-10-05 12:50:00,30.23,30.25,30.2,30.24,54502.0,27.424,27.4421,27.3968,27.4331,54502.0
2016-10-05 13:00:00,30.24,30.26,30.21,30.21,90863.0,27.4331,27.4512,27.4059,27.4059,90863.0
2016-10-05 13:10:00,30.21,30.23,30.19,30.23,26290.0,27.4059,27.424,27.3877,27.424,26290.0
2016-10-05 13:20:00,30.23,30.25,30.19,30.24,41677.0,27.424,27.4421,27.3877,27.4331,41677.0
2016-10-05 13:30:00,30.25,30.27,30.24,30.26,46534.0,27.4421,27.4603,27.4331,27.4512,46534.0
2016-10-05 13:40:00,30.27,30.29,30.25,30.28,51341.0,27.4603,27.4784,27.4421,27.4694,51341.0
2016-10-05 13:50:00,30.28,30.3,30.27,30.27,58585.0,27.4694,27.4875,27.4603,27.4603,58585.0
2016-10-05 14:00:00,30.27,30.3,30.23,30.25,28622.0,27.4603,27.4875,27.424,27.4421,28622.0
2016-10-05 14:10:00,30.25,30.28,30.24,30.28,39379.0,27.4421,27.4694,27.4331,27.4694,39379.0
2016-10-05 14:20:00,30.28,30.28,30.21,30.21,40773.0,27.4694,27.4694,27.4059,27.4059,40773.0
2016-10-05 14:30:00,30.21,30.24,30.19,30.21,34939.0,27.4059,27.4331,27.3877,27.4059,34939.0
2016-10-05 14:40:00,30.21,30.26,30.21,30.25,42442.0,27.4059,27.4512,27.4059,27.4421,42442.0
2016-10-05 14:50:00,30.24,30.25,30.2,30.2,32155.0,27.4331,27.4421,27.3968,27.3968,32155.0
2016-10-05 15:00:00,30.21,30.23,30.2,30.23,34971.0,27.4059,27.424,27.3968,27.424,34971.0
2016-10-05 15:10:00,30.23,30.24,30.18,30.2,47021.0,27.424,27.4331,27.3786,27.3968,47021.0
2016-10-05 15:20:00,30.21,30.21,30.14,30.16,63578.0,27.4059,27.4059,27.3423,27.3605,63578.0
2016-10-05 15:30:00,30.15,30.19,30.14,30.17,99208.0,27.3514,27.3877,27.3423,27.3696,99208.0
2016-10-05 15:40:00,30.18,30.18,30.13,30.14,119809.0,27.3786,27.3786,27.3333,27.3423,119809.0
2016-10-05 15:50:00,30.14,30.14,30.07,30.08,313610.0,27.3423,27.3423,27.2788,27.2879,313610.0
2016-10-06 09:30:00,29.91,29.95,29.76,29.9,72162.0,27.1337,27.17,26.9976,27.1246,72162.0
2016-10-06 09:40:00,29.88,29.95,29.86,29.95,72100.0,27.1065,27.17,27.0883,27.17,72100.0
2016-10-06 09:50:00,29.93,29.94,29.87,29.91,40524.0,27.1518,27.1609,27.0974,27.1337,40524.0
2016-10-06 10:00:00,29.92,30.0,29.87,29.97,32897.0,27.1428,27.2153,27.0974,27.1881,32897.0
2016-10-06 10:10:00,29.97,30.01,29.95,30.0,39252.0,27.1881,27.2244,27.17,27.2153,39252.0
2016-10-06 10:20:00,30.0,30.0,29.93,29.96,69083.0,27.2153,27.2153,27.1518,27.1791,69083.0
2016-10-06 10:30:00,29.96,29.96,29.9,29.95,57854.0,27.1791,27.1791,27.1246,27.17,57854.0
2016-10-06 10:40:00,29.94,30.01,29.94,29.98,34490.0,27.1609,27.2244,27.1609,27.1972,34490.0
2016-10-06 10:50:00,29.98,29.99,29.94,29.94,25771.0,27.1972,27.2063,27.1609,27.1609,25771.0
2016-10-06 11:00:00,29.95,29.96,29.88,29.89,19834.0,27.17,27.1791,27.1065,27.1156,19834.0
2016-10-06 11:10:00,29.9,29.94,29.88,29.91,29753.0,27.1246,27.1609,27.1065,27.1337,29753.0
2016-10-06 11:20:00,29.91,29.97,29.88,29.97,24886.0,27.1337,27.1881,27.1065,27.1881,24886.0
2016-10-06 11:30:00,29.97,29.99,29.95,29.96,54663.0,27.1881,27.2063,27.17,27.1791,54663.0
2016-10-06 11:40:00,29.98,30.03,29.95,30.0,45340.0,27.1972,27.2426,27.17,27.2153,45340.0
2016-10-06 11:50:00,30.0,30.09,29.99,30.04,31882.0,27.2153,27.297,27.2063,27.2516,31882.0
2016-10-06 12:00:00,30.04,30.14,30.04,30.09,35990.0,27.2516,27.3423,27.2516,27.297,35990.0
2016-10-06 12:10:00,30.09,30.11,30.07,30.11,25348.0,27.297,27.3151,27.2788,27.3151,25348.0
2016-10-06 12:20:00,30.11,30.16,30.11,30.15,32513.0,27.3151,27.3605,27.3151,27.3514,32513.0
2016-10-06 12:30:00,30.15,30.18,30.15,30.16,27938.0,27.3514,27.3786,27.3514,27.3605,27938.0
2016-10-06 12:40:00,30.16,30.21,30.15,30.2,25925.0,27.3605,27.4059,27.3514,27.3968,25925.0
2016-10-06 12:50:00,30.19,30.22,30.18,30.19,23856.0,27.3877,27.4149,27.3786,27.3877,23856.0
2016-10-06 13:00:00,30.19,30.2,30.18,30.19,24886.0,27.3877,27.3968,27.3786,27.3877,24886.0
2016-10-06 13:10:00,30.2,30.2,30.17,30.18,39006.0,27.3968,27.3968,27.3696,27.3786,39006.0
2016-10-06 13:20:00,30.19,30.2,30.17,30.18,25328.0,27.3877,27.3968,27.3696,27.3786,25328.0
2016-10-06 13:30:00,30.18,30.19,30.15,30.17,30953.0,27.3786,27.3877,27.3514,27.3696,30953.0
2016-10-06 13:40:00,30.17,30.22,30.16,30.22,42206.0,27.3696,27.4149,27.3605,27.4149,42206.0
2016-10-06 13:50:00,30.21,30.25,30.2,30.23,48196.0,27.4059,27.4421,27.3968,27.424,48196.0
2016-10-06 14:00:00,30.23,30.26,30.22,30.25,29119.0,27.424,27.4512,27.4149,27.4421,29119.0
2016-10-06 14:10:00,30.24,30.26,30.22,30.25,39778.0,27.4331,27.4512,27.4149,27.4421,39778.0
2016-10-06 14:20:00,30.24,30.3,30.24,30.28,41577.0,27.4331,27.4875,27.4331,27.4694,41577.0
2016-10-06 14:30:00,30.28,30.31,30.27,30.31,59036.0,27.4694,27.4966,27.4603,27.4966,59036.0
2016-10-06 14:40:00,30.31,30.32,30.27,30.29,41723.0,27.4966,27.5056,27.4603,27.4784,41723.0
2016-10-06 14:50:00,30.28,30.31,30.27,30.28,28731.0,27.4694,27.4966,27.4603,27.4694,28731.0
2016-10-06 15:00:00,30.28,30.34,30.28,30.34,33458.0,27.4694,27.5238,27.4694,27.5238,33458.0
2016-10-06 15:10:00,30.34,30.35,30.33,30.34,33803.0,27.5238,27.5329,27.5147,27.5238,33803.0
2016-10-06 15:20:00,30.34,30.39,30.33,30.39,54019.0,27.5238,27.5691,27.5147,27.5691,54019.0
2016-10-06 15:30:00,30.39,30.39,30.35,30.36,65513.0,27.5691,27.5691,27.5329,27.5419,65513.0
2016-10-06 15:40:00,30.36,30.36,30.31,30.32,110713.0,27.5419,27.5419,27.4966,27.5056,110713.0
2016-10-06 15:50:00,30.32,30.32,30.26,30.28,286672.0,27.5056,27.5056,27.4512,27.4694,286672.0
2016-10-07 09:30:00,30.33,30.62,30.21,30.48,60485.0,27.5147,27.7778,27.4059,27.6508,60485.0
2016-10-07 09:40:00,30.49,30.49,30.26,30.27,43402.0,27.6599,27.6599,27.4512,27.4603,43402.0
2016-10-07 09:50:00,30.26,30.46,30.25,30.36,63975.0,27.4512,27.6326,27.4421,27.5419,63975.0
2016-10-07 10:00:00,30.36,30.44,30.34,30.42,55077.0,27.5419,27.6145,27.5238,27.5964,55077.0
2016-10-07 10:10:00,30.41,30.44,30.31,30.34,55429.0,27.5873,27.6145,27.4966,27.5238,55429.0
2016-10-07 10:20:00,30.34,30.38,30.32,30.34,55230.0,27.5238,27.5601,27.5056,27.5238,55230.0
2016-10-07 10:30:00,30.35,30.37,30.28,30.36,28837.0,27.5329,27.551,27.4694,27.5419,28837.0
2016-10-07 10:40:00,30.37,30.37,30.31,30.31,22738.0,27.551,27.551,27.4966,27.4966,22738.0
2016-10-07 10:50:00,30.32,30.34,30.27,30.27,21320.0,27.5056,27.5238,27.4603,27.4603,21320.0
2016-10-07 11:00:00,30.26,30.27,30.21,30.23,25152.0,27.4512,27.4603,27.4059,27.424,25152.0
2016-10-07 11:10:00,30.23,30.24,30.17,30.17,25807.0,27.424,27.4331,27.3696,27.3696,25807.0
2016-10-07 11:20:00,30.17,30.17,30.12,30.14,33415.0,27.3696,27.3696,27.3242,27.3423,33415.0
2016-10-07 11:30:00,30.14,30.16,30.03,30.04,26007.0,27.3423,27.3605,27.2426,27.2516,26007.0
2016-10-07 11:40:00,30.04,30.04,29.95,30.02,46221.0,27.2516,27.2516,27.17,27.2335,46221.0
2016-10-07 11:50:00,30.02,30.05,29.98,30.02,36259.0,27.2335,27.2607,27.1972,27.2335,36259.0
2016-10-07 12:00:00,30.02,30.11,30.01,30.05,33797.0,27.2335,27.3151,27.2244,27.2607,33797.0
2016-10-07 12:10:00,30.04,30.04,29.96,29.99,23426.0,27.2516,27.2516,27.1791,27.2063,23426.0
2016-10-07 12:20:00,29.99,30.0,29.93,29.95,25838.0,27.2063,27.2153,27.1518,27.17,25838.0
2016-10-07 12:30:00,29.94,29.95,29.86,29.87,66710.0,27.1609,27.17,27.0883,27.0974,66710.0
2016-10-07 12:40:00,29.87,29.9,29.82,29.88,76338.0,27.0974,27.1246,27.0521,27.1065,76338.0
2016-10-07 12:50:00,29.88,29.88,29.83,29.84,47387.0,27.1065,27.1065,27.0611,27.0702,47387.0
2016-10-07 13:00:00,29.83,29.84,29.76,29.77,62825.0,27.0611,27.0702,26.9976,27.0067,62825.0
2016-10-07 13:10:00,29.77,29.78,29.72,29.72,40890.0,27.0067,27.0158,26.9613,26.9613,40890.0
2016-10-07 13:20:00,29.72,29.78,29.7,29.77,77782.0,26.9613,27.0158,26.9432,27.0067,77782.0
2016-10-07 13:30:00,29.77,29.84,29.76,29.84,43235.0,27.0067,27.0702,26.9976,27.0702,43235.0
2016-10-07 13:40:00,29.84,29.89,29.82,29.83,56610.0,27.0702,27.1156,27.0521,27.0611,56610.0
2016-10-07 13:50:00,29.83,29.84,29.77,29.78,39756.0,27.0611,27.0702,27.0067,27.0158,39756.0
2016-10-07 14:00:00,29.77,29.79,29.72,29.74,97228.0,27.0067,27.0248,26.9613,26.9795,97228.0
2016-10-07 14:10:00,29.74,29.78,29.72,29.74,57815.0,26.9795,27.0158,26.9613,26.9795,57815.0
2016-10-07 14:20:00,29.74,29.78,29.73,29.76,73156.0,26.9795,27.0158,26.9704,26.9976,73156.0
2016-10-07 14:30:00,29.76,29.79,29.75,29.77,78308.0,26.9976,27.0248,26.9885,27.0067,78308.0
2016-10-07 14:40:00,29.77,29.78,29.7,29.7,58400.0,27.0067,27.0158,26.9432,26.9432,58400.0
2016-10-07 14:50:00,29.7,29.73,29.7,29.71,57496.0,26.9432,26.9704,26.9432,26.9523,57496.0
2016-10-07 15:00:00,29.72,29.73,29.65,29.66,56277.0,26.9613,26.9704,26.8978,26.9069,56277.0
2016-10-07 15:10:00,29.66,29.66,29.59,29.6,66164.0,26.9069,26.9069,26.8434,26.8525,66164.0
2016-10-07 15:20:00,29.6,29.6,29.57,29.59,60068.0,26.8525,26.8525,26.8253,26.8434,60068.0
2016-10-07 15:30:00,29.6,29.6,29.56,29.57,123692.0,26.8525,26.8525,26.8162,26.8253,123692.0
2016-10-07 15:40:00,29.57,29.6,29.53,29.59,382409.0,26.8253,26.8525,26.789,26.8434,382409.0
2016-10-07 15:50:00,29.59,29.64,29.58,29.59,416795.0,26.8434,26.8888,26.8343,26.8434,416795.0
2016-10-10 09:30:00,29.95,30.11,29.92,29.99,112871.0,27.17,27.3151,27.1428,27.2063,112871.0
2016-10-10 09:40:00,30.02,30.06,29.93,29.96,128727.0,27.2335,27.2698,27.1518,27.1791,128727.0
2016-10-10 09:50:00,29.97,30.0,29.9,29.96,57491.0,27.1881,27.2153,27.1246,27.1791,57491.0
2016-10-10 10:00:00,29.97,30.0,29.95,30.0,83507.0,27.1881,27.2153,27.17,27.2153,83507.0
2016-10-10 10:10:00,30.0,30.01,29.92,29.92,94701.0,27.2153,27.2244,27.1428,27.1428,94701.0
2016-10-10 10:20:00,29.93,29.93,29.88,29.9,68796.0,27.1518,27.1518,27.1065,27.1246,68796.0
2016-10-10 10:30:00,29.91,29.99,29.89,29.99,93255.0,27.1337,27.2063,27.1156,27.2063,93255.0
2016-10-10 10:40:00,29.99,30.0,29.97,29.98,52367.0,27.2063,27.2153,27.1881,27.1972,52367.0
2016-10-10 10:50:00,29.97,29.99,29.94,29.95,57277.0,27.1881,27.2063,27.1609,27.17,57277.0
2016-10-10 11:00:00,29.95,29.95,29.9,29.95,38144.0,27.17,27.17,27.1246,27.17,38144.0
2016-10-10 11:10:00,29.95,30.01,29.95,29.96,49725.0,27.17,27.2244,27.17,27.1791,49725.0
2016-10-10 11:20:00,29.95,29.96,29.91,29.92,28455.0,27.17,27.1791,27.1337,27.1428,28455.0
2016-10-10 11:30:00,29.92,29.95,29.86,29.87,36551.0,27.1428,27.17,27.0883,27.0974,36551.0
2016-10-10 11:40:00,29.88,29.9,29.82,29.84,44277.0,27.1065,27.1246,27.0521,27.0702,44277.0
2016-10-10 11:50:00,29.84,29.86,29.81,29.83,38165.0,27.0702,27.0883,27.043,27.0611,38165.0
2016-10-10 12:00:00,29.82,29.83,29.79,29.8,30742.0,27.0521,27.0611,27.0248,27.0339,30742.0
2016-10-10 12:10:00,29.8,29.82,29.78,29.8,41701.0,27.0339,27.0521,27.0158,27.0339,41701.0
2016-10-10 12:20:00,29.8,29.8,29.71,29.73,79165.0,27.0339,27.0339,26.9523,26.9704,79165.0
2016-10-10 12:30:00,29.73,29.74,29.7,29.73,33927.0,26.9704,26.9795,26.9432,26.9704,33927.0
2016-10-10 12:40:00,29.73,29.75,29.72,29.74,13513.0,26.9704,26.9885,26.9613,26.9795,13513.0
2016-10-10 12:50:00,29.74,29.75,29.73,29.74,20936.0,26.9795,26.9885,26.9704,26.9795,20936.0
2016-10-10 13:00:00,29.74,29.76,29.73,29.74,39967.0,26.9795,26.9976,26.9704,26.9795,39967.0
2016-10-10 13:10:00,29.75,29.76,29.74,29.76,13528.0,26.9885,26.9976,26.9795,26.9976,13528.0
2016-10-10 13:20:00,29.76,29.76,29.73,29.74,26728.0,26.9976,26.9976,26.9704,26.9795,26728.0
2016-10-10 13:30:00,29.73,29.76,29.68,29.68,154737.0,26.9704,26.9976,26.925,26.925,154737.0
2016-10-10 13:40:00,29.69,29.7,29.67,29.69,26618.0,26.9341,26.9432,26.916,26.9341,26618.0
2016-10-10 13:50:00,29.69,29.71,29.67,29.7,26999.0,26.9341,26.9523,26.916,26.9432,26999.0
2016-10-10 14:00:00,29.69,29.71,29.66,29.68,35204.0,26.9341,26.9523,26.9069,26.925,35204.0
2016-10-10 14:10:00,29.68,29.7,29.67,29.7,32853.0,26.925,26.9432,26.916,26.9432,32853.0
2016-10-10 14:20:00,29.7,29.71,29.68,29.68,39161.0,26.9432,26.9523,26.925,26.925,39161.0
2016-10-10 14:30:00,29.68,29.73,29.68,29.71,44708.0,26.925,26.9704,26.925,26.9523,44708.0
2016-10-10 14:40:00,29.72,29.72,29.7,29.71,39579.0,26.9613,26.9613,26.9432,26.9523,39579.0
2016-10-10 14:50:00,29.7,29.71,29.67,29.68,34775.0,26.9432,26.9523,26.916,26.925,34775.0
2016-10-10 15:00:00,29.68,29.7,29.67,29.68,34467.0,26.925,26.9432,26.916,26.925,34467.0
2016-10-10 15:10:00,29.68,29.68,29.65,29.65,33087.0,26.925,26.925,26.8978,26.8978,33087.0
2016-10-10 15:20:00,29.65,29.67,29.63,29.65,238802.0,26.8978,26.916,26.8797,26.8978,238802.0
2016-10-10 15:30:00,29.65,29.65,29.6,29.6,91494.0,26.8978,26.8978,26.8525,26.8525,91494.0
2016-10-10 15:40:00,29.6,29.62,29.57,29.59,206571.0,26.8525,26.8706,26.8253,26.8434,206571.0
2016-10-10 15:50:00,29.59,29.63,29.55,29.62,766782.0,26.8434,26.8797,26.8071,26.8706,766782.0
2016-10-11 09:30:00,29.57,29.65,29.3,29.37,83167.0,26.8253,26.8978,26.5803,26.6438,83167.0
2016-10-11 09:40:00,29.36,29.47,29.35,29.43,83195.0,26.6347,26.7345,26.6257,26.6983,83195.0
2016-10-11 09:50:00,29.42,29.46,29.37,29.41,56047.0,26.6892,26.7255,26.6438,26.6801,56047.0
2016-10-11 10:00:00,29.41,29.48,29.4,29.48,28305.0,26.6801,26.7436,26.671,26.7436,28305.0
2016-10-11 10:10:00,29.47,29.47,29.36,29.39,141488.0,26.7345,26.7345,26.6347,26.662,141488.0
2016-10-11 10:20:00,29.39,29.41,29.35,29.37,37556.0,26.662,26.6801,26.6257,26.6438,37556.0
2016-10-11 10:30:00,29.37,29.44,29.36,29.42,35595.0,26.6438,26.7073,26.6347,26.6892,35595.0
2016-10-11 10:40:00,29.41,29.47,29.4,29.46,103292.0,26.6801,26.7345,26.671,26.7255,103292.0
2016-10-11 10:50:00,29.45,29.46,29.32,29.33,32477.0,26.7164,26.7255,26.5985,26.6075,32477.0
2016-10-11 11:00:00,29.33,29.34,29.29,29.33,40606.0,26.6075,26.6166,26.5712,26.6075,40606.0
2016-10-11 11:10:00,29.33,29.35,29.3,29.34,30757.0,26.6075,26.6257,26.5803,26.6166,30757.0
2016-10-11 11:20:00,29.33,29.34,29.24,29.24,85845.0,26.6075,26.6166,26.5259,26.5259,85845.0
2016-10-11 11:30:00,29.24,29.3,29.23,29.29,45313.0,26.5259,26.5803,26.5168,26.5712,45313.0
2016-10-11 11:40:00,29.28,29.31,29.23,29.26,56521.0,26.5622,26.5894,26.5168,26.544,56521.0
2016-10-11 11:50:00,29.25,29.27,29.22,29.26,36926.0,26.535,26.5531,26.5077,26.544,36926.0
2016-10-11 12:00:00,29.27,29.28,29.25,29.27,16169.0,26.5531,26.5622,26.535,26.5531,16169.0
2016-10-11 12:10:00,29.27,29.27,29.22,29.25,39389.0,26.5531,26.5531,26.5077,26.535,39389.0
2016-10-11 12:20:00,29.25,29.26,29.22,29.24,52914.0,26.535,26.544,26.5077,26.5259,52914.0
2016-10-11 12:30:00,29.24,29.26,29.2,29.25,53007.0,26.5259,26.544,26.4896,26.535,53007.0
2016-10-11 12:40:00,29.25,29.32,29.25,29.3,39667.0,26.535,26.5985,26.535,26.5803,39667.0
2016-10-11 12:50:00,29.3,29.34,29.28,29.29,34931.0,26.5803,26.6166,26.5622,26.5712,34931.0
2016-10-11 13:00:00,29.29,29.29,29.23,29.24,35575.0,26.5712,26.5712,26.5168,26.5259,35575.0
2016-10-11 13:10:00,29.23,29.23,29.14,29.17,28960.0,26.5168,26.5168,26.4352,26.4624,28960.0
2016-10-11 13:20:00,29.17,29.21,29.17,29.19,20780.0,26.4624,26.4987,26.4624,26.4805,20780.0
2016-10-11 13:30:00,29.19,29.2,29.15,29.16,28854.0,26.4805,26.4896,26.4442,26.4533,28854.0
2016-10-11 13:40:00,29.16,29.16,29.1,29.1,33854.0,26.4533,26.4533,26.3989,26.3989,33854.0
2016-10-11 13:50:00,29.1,29.11,29.06,29.07,37220.0,26.3989,26.408,26.3626,26.3717,37220.0
2016-10-11 14:00:00,29.07,29.1,29.06,29.09,51525.0,26.3717,26.3989,26.3626,26.3898,51525.0
2016-10-11 14:10:00,29.08,29.12,29.06,29.07,54813.0,26.3807,26.417,26.3626,26.3717,54813.0
2016-10-11 14:20:00,29.06,29.09,29.05,29.09,34442.0,26.3626,26.3898,26.3535,26.3898,34442.0
2016-10-11 14:30:00,29.08,29.1,29.07,29.09,39809.0,26.3807,26.3989,26.3717,26.3898,39809.0
2016-10-11 14:40:00,29.09,29.14,29.07,29.13,65674.0,26.3898,26.4352,26.3717,26.4261,65674.0
2016-10-11 14:50:00,29.12,29.12,29.1,29.12,50362.0,26.417,26.417,26.3989,26.417,50362.0
2016-10-11 15:00:00,29.11,29.12,29.06,29.1,30289.0,26.408,26.417,26.3626,26.3989,30289.0
2016-10-11 15:10:00,29.1,29.15,29.08,29.15,41138.0,26.3989,26.4442,26.3807,26.4442,41138.0
2016-10-11 15:20:00,29.15,29.19,29.15,29.15,60313.0,26.4442,26.4805,26.4442,26.4442,60313.0
2016-10-11 15:30:00,29.16,29.17,29.14,29.16,54834.0,26.4533,26.4624,26.4352,26.4533,54834.0
2016-10-11 15:40:00,29.16,29.19,29.14,29.19,86392.0,26.4533,26.4805,26.4352,26.4805,86392.0
2016-10-11 15:50:00,29.18,29.22,29.17,29.21,338075.0,26.4715,26.5077,26.4624,26.4987,338075.0
2016-10-12 09:30:00,29.3,29.3,29.17,29.2,54176.0,26.5803,26.5803,26.4624,26.4896,54176.0
2016-10-12 09:40:00,29.2,29.25,29.16,29.23,53195.0,26.4896,26.535,26.4533,26.5168,53195.0
2016-10-12 09:50:00,29.23,29.44,29.21,29.43,106106.0,26.5168,26.7073,26.4987,26.6983,106106.0
2016-10-12 10:00:00,29.43,29.45,29.35,29.37,53723.0,26.6983,26.7164,26.6257,26.6438,53723.0
2016-10-12 10:10:00,29.36,29.37,29.32,29.35,29031.0,26.6347,26.6438,26.5985,26.6257,29031.0
2016-10-12 10:20:00,29.36,29.44,29.35,29.42,44173.0,26.6347,26.7073,26.6257,26.6892,44173.0
2016-10-12 10:30:00,29.41,29.43,29.39,29.42,45683.0,26.6801,26.6983,26.662,26.6892,45683.0
2016-10-12 10:40:00,29.42,29.49,29.41,29.43,83428.0,26.6892,26.7527,26.6801,26.6983,83428.0
2016-10-12 10:50:00,29.43,29.43,29.35,29.38,72674.0,26.6983,26.6983,26.6257,26.6529,72674.0
2016-10-12 11:00:00,29.39,29.41,29.36,29.37,32128.0,26.662,26.6801,26.6347,26.6438,32128.0
2016-10-12 11:10:00,29.37,29.41,29.37,29.4,52808.0,26.6438,26.6801,26.6438,26.671,52808.0
2016-10-12 11:20:00,29.39,29.4,29.35,29.36,37110.0,26.662,26.671,26.6257,26.6347,37110.0
2016-10-12 11:30:00,29.35,29.43,29.35,29.42,31209.0,26.6257,26.6983,26.6257,26.6892,31209.0
2016-10-12 11:40:00,29.42,29.43,29.4,29.41,21105.0,26.6892,26.6983,26.671,26.6801,21105.0
2016-10-12 11:50:00,29.41,29.41,29.37,29.38,23494.0,26.6801,26.6801,26.6438,26.6529,23494.0
2016-10-12 12:00:00,29.38,29.42,29.37,29.41,47064.0,26.6529,26.6892,26.6438,26.6801,47064.0
2016-10-12 12:10:00,29.4,29.45,29.4,29.45,53071.0,26.671,26.7164,26.671,26.7164,53071.0
2016-10-12 12:20:00,29.44,29.45,29.41,29.41,36814.0,26.7073,26.7164,26.6801,26.6801,36814.0
2016-10-12 12:30:00,29.41,29.46,29.4,29.46,40174.0,26.6801,26.7255,26.671,26.7255,40174.0
2016-10-12 12:40:00,29.44,29.5,29.44,29.48,31525.0,26.7073,26.7618,26.7073,26.7436,31525.0
2016-10-12 12:50:00,29.48,29.5,29.47,29.49,99205.0,26.7436,26.7618,26.7345,26.7527,99205.0
2016-10-12 13:00:00,29.49,29.49,29.45,29.48,36054.0,26.7527,26.7527,26.7164,26.7436,36054.0
2016-10-12 13:10:00,29.49,29.5,29.46,29.5,28664.0,26.7527,26.7618,26.7255,26.7618,28664.0
2016-10-12 13:20:00,29.49,29.51,29.48,29.5,24794.0,26.7527,26.7708,26.7436,26.7618,24794.0
2016-10-12 13:30:00,29.51,29.51,29.43,29.45,25790.0,26.7708,26.7708,26.6983,26.7164,25790.0
2016-10-12 13:40:00,29.45,29.46,29.43,29.45,26488.0,26.7164,26.7255,26.6983,26.7164,26488.0
2016-10-12 13:50:00,29.44,29.48,29.44,29.48,23123.0,26.7073,26.7436,26.7073,26.7436,23123.0
2016-10-12 14:00:00,29.48,29.52,29.43,29.52,105421.0,26.7436,26.7799,26.6983,26.7799,105421.0
2016-10-12 14:10:00,29.53,29.61,29.52,29.58,76508.0,26.789,26.8615,26.7799,26.8343,76508.0
2016-10-12 14:20:00,29.58,29.62,29.54,29.55,123886.0,26.8343,26.8706,26.798,26.8071,123886.0
2016-10-12 14:30:00,29.55,29.59,29.55,29.58,52149.0,26.8071,26.8434,26.8071,26.8343,52149.0
2016-10-12 14:40:00,29.58,29.59,29.57,29.59,31456.0,26.8343,26.8434,26.8253,26.8434,31456.0
2016-10-12 14:50:00,29.58,29.61,29.56,29.57,44573.0,26.8343,26.8615,26.8162,26.8253,44573.0
2016-10-12 15:00:00,29.56,29.58,29.54,29.56,60318.0,26.8162,26.8343,26.798,26.8162,60318.0
2016-10-12 15:10:00,29.56,29.56,29.5,29.52,56445.0,26.8162,26.8162,26.7618,26.7799,56445.0
2016-10-12 15:20:00,29.52,29.53,29.45,29.46,97539.0,26.7799,26.789,26.7164,26.7255,97539.0
2016-10-12 15:30:00,29.46,29.5,29.44,29.5,106513.0,26.7255,26.7618,26.7073,26.7618,106513.0
2016-10-12 15:40:00,29.5,29.54,29.48,29.49,194245.0,26.7618,26.798,26.7436,26.7527,194245.0
2016-10-12 15:50:00,29.49,29.5,29.43,29.46,359590.0,26.7527,26.7618,26.6983,26.7255,359590.0
2016-10-13 09:30:00,29.19,29.2,28.99,29.02,87362.0,26.4805,26.4896,26.2991,26.3263,87362.0
2016-10-13 09:40:00,29.01,29.01,28.93,28.97,46040.0,26.3172,26.3172,26.2447,26.281,46040.0
2016-10-13 09:50:00,28.98,28.99,28.85,28.92,44024.0,26.29,26.2991,26.1721,26.2356,44024.0
2016-10-13 10:00:00,28.92,28.94,28.84,28.94,33100.0,26.2356,26.2537,26.163,26.2537,33100.0
2016-10-13 10:10:00,28.93,29.05,28.89,29.05,142052.0,26.2447,26.3535,26.2084,26.3535,142052.0
2016-10-13 10:20:00,29.05,29.09,29.03,29.06,50170.0,26.3535,26.3898,26.3354,26.3626,50170.0
2016-10-13 10:30:00,29.06,29.16,28.99,29.1,100651.0,26.3626,26.4533,26.2991,26.3989,100651.0
2016-10-13 10:40:00,29.1,29.1,28.96,28.97,58382.0,26.3989,26.3989,26.2719,26.281,58382.0
2016-10-13 10:50:00,28.98,29.02,28.95,29.02,44725.0,26.29,26.3263,26.2628,26.3263,44725.0
2016-10-13 11:00:00,29.01,29.02,28.94,28.96,42906.0,26.3172,26.3263,26.2537,26.2719,42906.0
2016-10-13 11:10:00,28.97,29.04,28.93,29.04,49461.0,26.281,26.3445,26.2447,26.3445,49461.0
2016-10-13 11:20:00,29.05,29.08,28.99,28.99,117387.0,26.3535,26.3807,26.2991,26.2991,117387.0
2016-10-13 11:30:00,29.0,29.04,28.96,28.96,63927.0,26.3082,26.3445,26.2719,26.2719,63927.0
2016-10-13 11:40:00,28.96,28.97,28.79,28.8,217710.0,26.2719,26.281,26.1177,26.1267,217710.0
2016-10-13 11:50:00,28.8,28.87,28.76,28.86,155763.0,26.1267,26.1902,26.0904,26.1812,155763.0
2016-10-13 12:00:00,28.87,28.88,28.82,28.84,70527.0,26.1902,26.1993,26.1449,26.163,70527.0
2016-10-13 12:10:00,28.84,28.86,28.8,28.81,54397.0,26.163,26.1812,26.1267,26.1358,54397.0
2016-10-13 12:20:00,28.81,28.81,28.77,28.78,45130.0,26.1358,26.1358,26.0995,26.1086,45130.0
2016-10-13 12:30:00,28.78,28.84,28.77,28.84,87557.0,26.1086,26.163,26.0995,26.163,87557.0
2016-10-13 12:40:00,28.83,28.85,28.8,28.83,59048.0,26.1539,26.1721,26.1267,26.1539,59048.0
2016-10-13 12:50:00,28.83,28.83,28.78,28.79,57191.0,26.1539,26.1539,26.1086,26.1177,57191.0
2016-10-13 13:00:00,28.79,28.79,28.77,28.77,35950.0,26.1177,26.1177,26.0995,26.0995,35950.0
2016-10-13 13:10:00,28.77,28.78,28.71,28.73,87350.0,26.0995,26.1086,26.0451,26.0632,87350.0
2016-10-13 13:20:00,28.74,28.75,28.73,28.74,57179.0,26.0723,26.0814,26.0632,26.0723,57179.0
2016-10-13 13:30:00,28.74,28.77,28.73,28.75,54799.0,26.0723,26.0995,26.0632,26.0814,54799.0
2016-10-13 13:40:00,28.75,28.77,28.71,28.71,53613.0,26.0814,26.0995,26.0451,26.0451,53613.0
2016-10-13 13:50:00,28.71,28.79,28.71,28.79,151414.0,26.0451,26.1177,26.0451,26.1177,151414.0
2016-10-13 14:00:00,28.78,28.81,28.75,28.8,91793.0,26.1086,26.1358,26.0814,26.1267,91793.0
2016-10-13 14:10:00,28.8,28.83,28.79,28.83,161415.0,26.1267,26.1539,26.1177,26.1539,161415.0
2016-10-13 14:20:00,28.83,28.9,28.82,28.9,186040.0,26.1539,26.2174,26.1449,26.2174,186040.0
2016-10-13 14:30:00,28.9,28.96,28.89,28.96,129843.0,26.2174,26.2719,26.2084,26.2719,129843.0
2016-10-13 14:40:00,28.95,28.96,28.9,28.95,110725.0,26.2628,26.2719,26.2174,26.2628,110725.0
2016-10-13 14:50:00,28.95,29.01,28.94,28.99,50664.0,26.2628,26.3172,26.2537,26.2991,50664.0
2016-10-13 15:00:00,29.0,29.01,28.97,29.01,60039.0,26.3082,26.3172,26.281,26.3172,60039.0
2016-10-13 15:10:00,29.0,29.01,28.93,28.94,120487.0,26.3082,26.3172,26.2447,26.2537,120487.0
2016-10-13 15:20:00,28.94,28.95,28.88,28.89,62351.0,26.2537,26.2628,26.1993,26.2084,62351.0
2016-10-13 15:30:00,28.88,28.91,28.86,28.9,135288.0,26.1993,26.2265,26.1812,26.2174,135288.0
2016-10-13 15:40:00,28.89,28.91,28.87,28.88,173717.0,26.2084,26.2265,26.1902,26.1993,173717.0
2016-10-13 15:50:00,28.88,28.89,28.83,28.87,441492.0,26.1993,26.2084,26.1539,26.1902,441492.0
2016-10-14 09:30:00,29.02,29.2,29.02,29.08,57293.0,26.3263,26.4896,26.3263,26.3807,57293.0
2016-10-14 09:40:00,29.08,29.15,29.03,29.14,87447.0,26.3807,26.4442,26.3354,26.4352,87447.0
2016-10-14 09:50:00,29.14,29.16,29.01,29.02,66904.0,26.4352,26.4533,26.3172,26.3263,66904.0
2016-10-14 10:00:00,29.02,29.1,28.99,29.05,188035.0,26.3263,26.3989,26.2991,26.3535,188035.0
2016-10-14 10:10:00,29.05,29.26,29.05,29.24,320508.0,26.3535,26.544,26.3535,26.5259,320508.0
2016-10-14 10:20:00,29.24,29.3,29.16,29.21,108866.0,26.5259,26.5803,26.4533,26.4987,108866.0
2016-10-14 10:30:00,29.21,29.3,29.21,29.22,109538.0,26.4987,26.5803,26.4987,26.5077,109538.0
2016-10-14 10:40:00,29.23,29.26,29.19,29.19,52377.0,26.5168,26.544,26.4805,26.4805,52377.0
2016-10-14 10:50:00,29.2,29.24,29.17,29.2,58673.0,26.4896,26.5259,26.4624,26.4896,58673.0
2016-10-14 11:00:00,29.2,29.21,29.07,29.12,87428.0,26.4896,26.4987,26.3717,26.417,87428.0
2016-10-14 11:10:00,29.11,29.11,29.01,29.1,45764.0,26.408,26.408,26.3172,26.3989,45764.0
2016-10-14 11:20:00,29.09,29.11,29.02,29.02,40573.0,26.3898,26.408,26.3263,26.3263,40573.0
2016-10-14 11:30:00,29.02,29.07,28.98,29.06,45796.0,26.3263,26.3717,26.29,26.3626,45796.0
2016-10-14 11:40:00,29.05,29.08,28.98,29.02,80522.0,26.3535,26.3807,26.29,26.3263,80522.0
2016-10-14 11:50:00,29.01,29.03,28.94,28.96,150733.0,26.3172,26.3354,26.2537,26.2719,150733.0
2016-10-14 12:00:00,28.96,28.99,28.94,28.96,73722.0,26.2719,26.2991,26.2537,26.2719,73722.0
2016-10-14 12:10:00,28.96,28.96,28.86,28.9,143862.0,26.2719,26.2719,26.1812,26.2174,143862.0
2016-10-14 12:20:00,28.9,28.9,28.83,28.87,110494.0,26.2174,26.2174,26.1539,26.1902,110494.0
2016-10-14 12:30:00,28.88,28.92,28.85,28.87,137213.0,26.1993,26.2356,26.1721,26.1902,137213.0
2016-10-14 12:40:00,28.87,28.9,28.81,28.83,82655.0,26.1902,26.2174,26.1358,26.1539,82655.0
2016-10-14 12:50:00,28.83,28.85,28.78,28.84,99720.0,26.1539,26.1721,26.1086,26.163,99720.0
2016-10-14 13:00:00,28.83,28.88,28.77,28.87,73243.0,26.1539,26.1993,26.0995,26.1902,73243.0
2016-10-14 13:10:00,28.86,28.9,28.82,28.87,62475.0,26.1812,26.2174,26.1449,26.1902,62475.0
2016-10-14 13:20:00,28.87,28.9,28.85,28.87,47342.0,26.1902,26.2174,26.1721,26.1902,47342.0
2016-10-14 13:30:00,28.87,28.99,28.87,28.95,104242.0,26.1902,26.2991,26.1902,26.2628,104242.0
2016-10-14 13:40:00,28.95,28.96,28.88,28.9,48912.0,26.2628,26.2719,26.1993,26.2174,48912.0
2016-10-14 13:50:00,28.89,28.97,28.88,28.93,216098.0,26.2084,26.281,26.1993,26.2447,216098.0
2016-10-14 14:00:00,28.93,28.94,28.9,28.91,88521.0,26.2447,26.2537,26.2174,26.2265,88521.0
2016-10-14 14:10:00,28.9,28.98,28.9,28.96,89929.0,26.2174,26.29,26.2174,26.2719,89929.0
2016-10-14 14:20:00,28.96,29.02,28.94,28.96,180906.0,26.2719,26.3263,26.2537,26.2719,180906.0
2016-10-14 14:30:00,28.97,28.98,28.92,28.94,42028.0,26.281,26.29,26.2356,26.2537,42028.0
2016-10-14 14:40:00,28.94,28.98,28.93,28.95,78660.0,26.2537,26.29,26.2447,26.2628,78660.0
2016-10-14 14:50:00,28.94,28.94,28.84,28.85,108314.0,26.2537,26.2537,26.163,26.1721,108314.0
2016-10-14 15:00:00,28.85,28.94,28.84,28.92,64799.0,26.1721,26.2537,26.163,26.2356,64799.0
2016-10-14 15:10:00,28.92,28.92,28.87,28.87,74483.0,26.2356,26.2356,26.1902,26.1902,74483.0
2016-10-14 15:20:00,28.88,28.93,28.87,28.91,102130.0,26.1993,26.2447,26.1902,26.2265,102130.0
2016-10-14 15:30:00,28.91,28.96,28.9,28.95,98294.0,26.2265,26.2719,26.2174,26.2628,98294.0
2016-10-14 15:40:00,28.95,28.97,28.91,28.94,215749.0,26.2628,26.281,26.2265,26.2537,215749.0
2016-10-14 15:50:00,28.94,28.94,28.87,28.88,411028.0,26.2537,26.2537,26.1902,26.1993,411028.0
2016-10-17 09:30:00,28.92,29.04,28.85,28.95,105871.0,26.2356,26.3445,26.1721,26.2628,105871.0
2016-10-17 09:40:00,28.96,29.07,28.92,29.05,70944.0,26.2719,26.3717,26.2356,26.3535,70944.0
2016-10-17 09:50:00,29.05,29.16,29.05,29.13,178362.0,26.3535,26.4533,26.3535,26.4261,178362.0
2016-10-17 10:00:00,29.13,29.13,29.04,29.1,93540.0,26.4261,26.4261,26.3445,26.3989,93540.0
2016-10-17 10:10:00,29.09,29.17,29.09,29.15,102044.0,26.3898,26.4624,26.3898,26.4442,102044.0
2016-10-17 10:20:00,29.14,29.23,29.11,29.19,77128.0,26.4352,26.5168,26.408,26.4805,77128.0
2016-10-17 10:30:00,29.19,29.2,29.07,29.07,83012.0,26.4805,26.4896,26.3717,26.3717,83012.0
2016-10-17 10:40:00,29.07,29.11,28.99,29.0,115811.0,26.3717,26.408,26.2991,26.3082,115811.0
2016-10-17 10:50:00,29.01,29.08,29.0,29.05,54632.0,26.3172,26.3807,26.3082,26.3535,54632.0
2016-10-17 11:00:00,29.06,29.09,29.01,29.02,62954.0,26.3626,26.3898,26.3172,26.3263,62954.0
2016-10-17 11:10:00,29.02,29.05,28.94,28.98,87798.0,26.3263,26.3535,26.2537,26.29,87798.0
2016-10-17 11:20:00,28.98,28.99,28.91,28.95,56651.0,26.29,26.2991,26.2265,26.2628,56651.0
2016-10-17 11:30:00,28.96,28.97,28.87,28.91,113131.0,26.2719,26.281,26.1902,26.2265,113131.0
2016-10-17 11:40:00,28.91,28.91,28.82,28.82,124170.0,26.2265,26.2265,26.1449,26.1449,124170.0
2016-10-17 11:50:00,28.83,28.88,28.8,28.87,92634.0,26.1539,26.1993,26.1267,26.1902,92634.0
2016-10-17 12:00:00,28.88,28.91,28.82,28.83,93846.0,26.1993,26.2265,26.1449,26.1539,93846.0
2016-10-17 12:10:00,28.83,28.85,28.82,28.83,70869.0,26.1539,26.1721,26.1449,26.1539,70869.0
2016-10-17 12:20:00,28.83,28.83,28.79,28.8,125233.0,26.1539,26.1539,26.1177,26.1267,125233.0
2016-10-17 12:30:00,28.8,28.82,28.79,28.79,67053.0,26.1267,26.1449,26.1177,26.1177,67053.0
2016-10-17 12:40:00,28.8,28.8,28.77,28.79,55561.0,26.1267,26.1267,26.0995,26.1177,55561.0
2016-10-17 12:50:00,28.8,28.81,28.75,28.77,84784.0,26.1267,26.1358,26.0814,26.0995,84784.0
2016-10-17 13:00:00,28.76,28.8,28.74,28.79,194346.0,26.0904,26.1267,26.0723,26.1177,194346.0
2016-10-17 13:10:00,28.79,28.8,28.68,28.69,217272.0,26.1177,26.1267,26.0179,26.0269,217272.0
2016-10-17 13:20:00,28.7,28.75,28.7,28.74,57264.0,26.036,26.0814,26.036,26.0723,57264.0
2016-10-17 13:30:00,28.74,28.77,28.7,28.77,66713.0,26.0723,26.0995,26.036,26.0995,66713.0
2016-10-17 13:40:00,28.77,28.82,28.76,28.78,33944.0,26.0995,26.1449,26.0904,26.1086,33944.0
2016-10-17 13:50:00,28.79,28.8,28.74,28.74,50359.0,26.1177,26.1267,26.0723,26.0723,50359.0
2016-10-17 14:00:00,28.74,28.78,28.74,28.78,56853.0,26.0723,26.1086,26.0723,26.1086,56853.0
2016-10-17 14:10:00,28.78,28.84,28.77,28.82,65205.0,26.1086,26.163,26.0995,26.1449,65205.0
2016-10-17 14:20:00,28.83,28.84,28.8,28.83,48144.0,26.1539,26.163,26.1267,26.1539,48144.0
2016-10-17 14:30:00,28.83,28.83,28.81,28.82,27752.0,26.1539,26.1539,26.1358,26.1449,27752.0
2016-10-17 14:40:00,28.82,28.82,28.79,28.79,63120.0,26.1449,26.1449,26.1177,26.1177,63120.0
2016-10-17 14:50:00,28.8,28.82,28.79,28.79,147198.0,26.1267,26.1449,26.1177,26.1177,147198.0
2016-10-17 15:00:00,28.79,28.81,28.79,28.8,30681.0,26.1177,26.1358,26.1177,26.1267,30681.0
2016-10-17 15:10:00,28.81,28.81,28.79,28.81,53737.0,26.1358,26.1358,26.1177,26.1358,53737.0
2016-10-17 15:20:00,28.81,28.83,28.78,28.8,92065.0,26.1358,26.1539,26.1086,26.1267,92065.0
2016-10-17 15:30:00,28.8,28.82,28.78,28.81,87228.0,26.1267,26.1449,26.1086,26.1358,87228.0
2016-10-17 15:40:00,28.81,28.84,28.78,28.82,187171.0,26.1358,26.163,26.1086,26.1449,187171.0
2016-10-17 15:50:00,28.82,28.85,28.78,28.79,364581.0,26.1449,26.1721,26.1086,26.1177,364581.0
2016-10-18 09:30:00,29.1,29.11,28.96,29.04,51977.0,26.3989,26.408,26.2719,26.3445,51977.0
2016-10-18 09:40:00,29.03,29.09,29.03,29.05,50927.0,26.3354,26.3898,26.3354,26.3535,50927.0
2016-10-18 09:50:00,29.06,29.12,29.02,29.12,120914.0,26.3626,26.417,26.3263,26.417,120914.0
2016-10-18 10:00:00,29.13,29.14,28.95,28.96,121665.0,26.4261,26.4352,26.2628,26.2719,121665.0
2016-10-18 10:10:00,28.96,28.98,28.89,28.97,52084.0,26.2719,26.29,26.2084,26.281,52084.0
2016-10-18 10:20:00,28.98,29.02,28.96,29.0,427036.0,26.29,26.3263,26.2719,26.3082,427036.0
2016-10-18 10:30:00,28.99,29.09,28.97,29.08,79679.0,26.2991,26.3898,26.281,26.3807,79679.0
2016-10-18 10:40:00,29.09,29.15,29.05,29.1,82345.0,26.3898,26.4442,26.3535,26.3989,82345.0
2016-10-18 10:50:00,29.1,29.13,29.09,29.12,53365.0,26.3989,26.4261,26.3898,26.417,53365.0
2016-10-18 11:00:00,29.11,29.22,29.1,29.18,59432.0,26.408,26.5077,26.3989,26.4715,59432.0
2016-10-18 11:10:00,29.18,29.2,29.13,29.19,32159.0,26.4715,26.4896,26.4261,26.4805,32159.0
2016-10-18 11:20:00,29.18,29.23,29.18,29.21,50858.0,26.4715,26.5168,26.4715,26.4987,50858.0
2016-10-18 11:30:00,29.21,29.27,29.18,29.27,31755.0,26.4987,26.5531,26.4715,26.5531,31755.0
2016-10-18 11:40:00,29.26,29.32,29.25,29.31,37705.0,26.544,26.5985,26.535,26.5894,37705.0
2016-10-18 11:50:00,29.3,29.36,29.29,29.36,42523.0,26.5803,26.6347,26.5712,26.6347,42523.0
2016-10-18 12:00:00,29.37,29.39,29.32,29.38,52738.0,26.6438,26.662,26.5985,26.6529,52738.0
2016-10-18 12:10:00,29.39,29.42,29.38,29.4,70701.0,26.662,26.6892,26.6529,26.671,70701.0
2016-10-18 12:20:00,29.41,29.41,29.35,29.37,15557.0,26.6801,26.6801,26.6257,26.6438,15557.0
2016-10-18 12:30:00,29.37,29.44,29.37,29.41,42116.0,26.6438,26.7073,26.6438,26.6801,42116.0
2016-10-18 12:40:00,29.41,29.43,29.4,29.43,44222.0,26.6801,26.6983,26.671,26.6983,44222.0
2016-10-18 12:50:00,29.42,29.46,29.4,29.41,73101.0,26.6892,26.7255,26.671,26.6801,73101.0
2016-10-18 13:00:00,29.42,29.43,29.39,29.41,38085.0,26.6892,26.6983,26.662,26.6801,38085.0
2016-10-18 13:10:00,29.41,29.51,29.4,29.5,186356.0,26.6801,26.7708,26.671,26.7618,186356.0
2016-10-18 13:20:00,29.5,29.54,29.48,29.5,127541.0,26.7618,26.798,26.7436,26.7618,127541.0
2016-10-18 13:30:00,29.5,29.51,29.47,29.47,36331.0,26.7618,26.7708,26.7345,26.7345,36331.0
2016-10-18 13:40:00,29.47,29.51,29.47,29.51,43044.0,26.7345,26.7708,26.7345,26.7708,43044.0
2016-10-18 13:50:00,29.5,29.54,29.48,29.52,52501.0,26.7618,26.798,26.7436,26.7799,52501.0
2016-10-18 14:00:00,29.51,29.51,29.45,29.45,35425.0,26.7708,26.7708,26.7164,26.7164,35425.0
2016-10-18 14:10:00,29.45,29.48,29.44,29.46,44015.0,26.7164,26.7436,26.7073,26.7255,44015.0
2016-10-18 14:20:00,29.46,29.47,29.45,29.47,18569.0,26.7255,26.7345,26.7164,26.7345,18569.0
2016-10-18 14:30:00,29.48,29.49,29.46,29.47,25597.0,26.7436,26.7527,26.7255,26.7345,25597.0
2016-10-18 14:40:00,29.46,29.52,29.44,29.51,104864.0,26.7255,26.7799,26.7073,26.7708,104864.0
2016-10-18 14:50:00,29.52,29.52,29.45,29.46,69668.0,26.7799,26.7799,26.7164,26.7255,69668.0
2016-10-18 15:00:00,29.46,29.46,29.42,29.42,18806.0,26.7255,26.7255,26.6892,26.6892,18806.0
2016-10-18 15:10:00,29.42,29.43,29.4,29.41,34567.0,26.6892,26.6983,26.671,26.6801,34567.0
2016-10-18 15:20:00,29.41,29.43,29.4,29.4,44434.0,26.6801,26.6983,26.671,26.671,44434.0
2016-10-18 15:30:00,29.4,29.41,29.38,29.4,68586.0,26.671,26.6801,26.6529,26.671,68586.0
2016-10-18 15:40:00,29.4,29.41,29.36,29.38,126209.0,26.671,26.6801,26.6347,26.6529,126209.0
2016-10-18 15:50:00,29.38,29.43,29.37,29.39,485105.0,26.6529,26.6983,26.6438,26.662,485105.0
2016-10-19 09:30:00,29.53,29.53,29.31,29.49,51859.0,26.789,26.789,26.5894,26.7527,51859.0
2016-10-19 09:40:00,29.5,29.5,29.39,29.41,41092.0,26.7618,26.7618,26.662,26.6801,41092.0
2016-10-19 09:50:00,29.4,29.48,29.39,29.43,53147.0,26.671,26.7436,26.662,26.6983,53147.0
2016-10-19 10:00:00,29.44,29.44,29.24,29.27,47470.0,26.7073,26.7073,26.5259,26.5531,47470.0
2016-10-19 10:10:00,29.27,29.27,29.18,29.25,60860.0,26.5531,26.5531,26.4715,26.535,60860.0
2016-10-19 10:20:00,29.25,29.31,29.22,29.3,54639.0,26.535,26.5894,26.5077,26.5803,54639.0
2016-10-19 10:30:00,29.3,29.33,29.27,29.3,69390.0,26.5803,26.6075,26.5531,26.5803,69390.0
2016-10-19 10:40:00,29.3,29.42,29.29,29.41,43031.0,26.5803,26.6892,26.5712,26.6801,43031.0
2016-10-19 10:50:00,29.41,29.43,29.37,29.39,76717.0,26.6801,26.6983,26.6438,26.662,76717.0
2016-10-19 11:00:00,29.38,29.46,29.38,29.45,47357.0,26.6529,26.7255,26.6529,26.7164,47357.0
2016-10-19 11:10:00,29.46,29.49,29.44,29.49,36283.0,26.7255,26.7527,26.7073,26.7527,36283.0
2016-10-19 11:20:00,29.49,29.57,29.48,29.56,43913.0,26.7527,26.8253,26.7436,26.8162,43913.0
2016-10-19 11:30:00,29.57,29.62,29.54,29.62,43589.0,26.8253,26.8706,26.798,26.8706,43589.0
2016-10-19 11:40:00,29.62,29.7,29.62,29.63,62819.0,26.8706,26.9432,26.8706,26.8797,62819.0
2016-10-19 11:50:00,29.63,29.64,29.6,29.61,105758.0,26.8797,26.8888,26.8525,26.8615,105758.0
2016-10-19 12:00:00,29.6,29.63,29.53,29.55,30823.0,26.8525,26.8797,26.789,26.8071,30823.0
2016-10-19 12:10:00,29.55,29.57,29.5,29.5,19652.0,26.8071,26.8253,26.7618,26.7618,19652.0
2016-10-19 12:20:00,29.5,29.56,29.49,29.53,55765.0,26.7618,26.8162,26.7527,26.789,55765.0
2016-10-19 12:30:00,29.53,29.53,29.5,29.51,19085.0,26.789,26.789,26.7618,26.7708,19085.0
2016-10-19 12:40:00,29.51,29.54,29.5,29.53,14104.0,26.7708,26.798,26.7618,26.789,14104.0
2016-10-19 12:50:00,29.53,29.53,29.48,29.49,18612.0,26.789,26.789,26.7436,26.7527,18612.0
2016-10-19 13:00:00,29.49,29.56,29.49,29.56,42871.0,26.7527,26.8162,26.7527,26.8162,42871.0
2016-10-19 13:10:00,29.56,29.61,29.56,29.61,46138.0,26.8162,26.8615,26.8162,26.8615,46138.0
2016-10-19 13:20:00,29.61,29.64,29.61,29.62,86749.0,26.8615,26.8888,26.8615,26.8706,86749.0
2016-10-19 13:30:00,29.62,29.65,29.6,29.62,62108.0,26.8706,26.8978,26.8525,26.8706,62108.0
2016-10-19 13:40:00,29.62,29.67,29.62,29.65,47022.0,26.8706,26.916,26.8706,26.8978,47022.0
2016-10-19 13:50:00,29.65,29.65,29.61,29.63,27656.0,26.8978,26.8978,26.8615,26.8797,27656.0
2016-10-19 14:00:00,29.64,29.7,29.63,29.67,52020.0,26.8888,26.9432,26.8797,26.916,52020.0
2016-10-19 14:10:00,29.67,29.71,29.66,29.7,58064.0,26.916,26.9523,26.9069,26.9432,58064.0
2016-10-19 14:20:00,29.7,29.72,29.66,29.67,51016.0,26.9432,26.9613,26.9069,26.916,51016.0
2016-10-19 14:30:00,29.66,29.68,29.65,29.67,54757.0,26.9069,26.925,26.8978,26.916,54757.0
2016-10-19 14:40:00,29.67,29.69,29.66,29.69,136357.0,26.916,26.9341,26.9069,26.9341,136357.0
2016-10-19 14:50:00,29.68,29.69,29.64,29.65,159706.0,26.925,26.9341,26.8888,26.8978,159706.0
2016-10-19 15:00:00,29.65,29.69,29.65,29.69,57294.0,26.8978,26.9341,26.8978,26.9341,57294.0
2016-10-19 15:10:00,29.69,29.71,29.68,29.71,61687.0,26.9341,26.9523,26.925,26.9523,61687.0
2016-10-19 15:20:00,29.71,29.71,29.68,29.69,60091.0,26.9523,26.9523,26.925,26.9341,60091.0
2016-10-19 15:30:00,29.69,29.7,29.68,29.69,82309.0,26.9341,26.9432,26.925,26.9341,82309.0
2016-10-19 15:40:00,29.69,29.72,29.68,29.7,143537.0,26.9341,26.9613,26.925,26.9432,143537.0
2016-10-19 15:50:00,29.7,29.77,29.69,29.74,826734.0,26.9432,27.0067,26.9341,26.9795,826734.0
2016-10-20 09:30:00,29.52,29.53,29.09,29.09,187210.0,26.7799,26.789,26.3898,26.3898,187210.0
2016-10-20 09:40:00,29.09,29.3,29.01,29.29,153986.0,26.3898,26.5803,26.3172,26.5712,153986.0
2016-10-20 09:50:00,29.29,29.44,29.23,29.44,167199.0,26.5712,26.7073,26.5168,26.7073,167199.0
2016-10-20 10:00:00,29.44,29.46,29.33,29.4,132666.0,26.7073,26.7255,26.6075,26.671,132666.0
2016-10-20 10:10:00,29.39,29.54,29.39,29.4,242665.0,26.662,26.798,26.662,26.671,242665.0
2016-10-20 10:20:00,29.41,29.43,29.3,29.34,98498.0,26.6801,26.6983,26.5803,26.6166,98498.0
2016-10-20 10:30:00,29.33,29.36,29.23,29.28,241925.0,26.6075,26.6347,26.5168,26.5622,241925.0
2016-10-20 10:40:00,29.27,29.33,29.27,29.29,116034.0,26.5531,26.6075,26.5531,26.5712,116034.0
2016-10-20 10:50:00,29.29,29.29,29.17,29.21,80480.0,26.5712,26.5712,26.4624,26.4987,80480.0
2016-10-20 11:00:00,29.21,29.22,29.19,29.21,74737.0,26.4987,26.5077,26.4805,26.4987,74737.0
2016-10-20 11:10:00,29.21,29.26,29.18,29.26,104864.0,26.4987,26.544,26.4715,26.544,104864.0
2016-10-20 11:20:00,29.25,29.38,29.25,29.29,123710.0,26.535,26.6529,26.535,26.5712,123710.0
2016-10-20 11:30:00,29.28,29.29,29.22,29.23,53859.0,26.5622,26.5712,26.5077,26.5168,53859.0
2016-10-20 11:40:00,29.23,29.27,29.2,29.26,84199.0,26.5168,26.5531,26.4896,26.544,84199.0
2016-10-20 11:50:00,29.25,29.29,29.2,29.29,57184.0,26.535,26.5712,26.4896,26.5712,57184.0
2016-10-20 12:00:00,29.29,29.32,29.24,29.24,43892.0,26.5712,26.5985,26.5259,26.5259,43892.0
2016-10-20 12:10:00,29.23,29.26,29.21,29.25,63634.0,26.5168,26.544,26.4987,26.535,63634.0
2016-10-20 12:20:00,29.25,29.25,29.22,29.23,35208.0,26.535,26.535,26.5077,26.5168,35208.0
2016-10-20 12:30:00,29.23,29.27,29.19,29.27,63857.0,26.5168,26.5531,26.4805,26.5531,63857.0
2016-10-20 12:40:00,29.27,29.3,29.24,29.29,96100.0,26.5531,26.5803,26.5259,26.5712,96100.0
2016-10-20 12:50:00,29.28,29.35,29.28,29.35,174251.0,26.5622,26.6257,26.5622,26.6257,174251.0
2016-10-20 13:00:00,29.35,29.42,29.33,29.4,258666.0,26.6257,26.6892,26.6075,26.671,258666.0
2016-10-20 13:10:00,29.4,29.46,29.39,29.45,65166.0,26.671,26.7255,26.662,26.7164,65166.0
2016-10-20 13:20:00,29.45,29.5,29.44,29.46,65195.0,26.7164,26.7618,26.7073,26.7255,65195.0
2016-10-20 13:30:00,29.46,29.53,29.45,29.5,73696.0,26.7255,26.789,26.7164,26.7618,73696.0
2016-10-20 13:40:00,29.5,29.54,29.48,29.5,89853.0,26.7618,26.798,26.7436,26.7618,89853.0
2016-10-20 13:50:00,29.5,29.51,29.43,29.46,506758.0,26.7618,26.7708,26.6983,26.7255,506758.0
2016-10-20 14:00:00,29.45,29.46,29.36,29.36,53914.0,26.7164,26.7255,26.6347,26.6347,53914.0
2016-10-20 14:10:00,29.36,29.36,29.27,29.29,76070.0,26.6347,26.6347,26.5531,26.5712,76070.0
2016-10-20 14:20:00,29.28,29.3,29.25,29.29,63846.0,26.5622,26.5803,26.535,26.5712,63846.0
2016-10-20 14:30:00,29.29,29.37,29.28,29.35,64332.0,26.5712,26.6438,26.5622,26.6257,64332.0
2016-10-20 14:40:00,29.34,29.39,29.31,29.39,56872.0,26.6166,26.662,26.5894,26.662,56872.0
2016-10-20 14:50:00,29.39,29.41,29.34,29.39,55941.0,26.662,26.6801,26.6166,26.662,55941.0
2016-10-20 15:00:00,29.39,29.39,29.34,29.39,66927.0,26.662,26.662,26.6166,26.662,66927.0
2016-10-20 15:10:00,29.39,29.42,29.36,29.37,73872.0,26.662,26.6892,26.6347,26.6438,73872.0
2016-10-20 15:20:00,29.37,29.38,29.34,29.36,86705.0,26.6438,26.6529,26.6166,26.6347,86705.0
2016-10-20 15:30:00,29.36,29.4,29.35,29.37,135609.0,26.6347,26.671,26.6257,26.6438,135609.0
2016-10-20 15:40:00,29.38,29.4,29.34,29.39,218298.0,26.6529,26.671,26.6166,26.662,218298.0
2016-10-20 15:50:00,29.39,29.42,29.36,29.36,342044.0,26.662,26.6892,26.6347,26.6347,342044.0
2016-10-21 09:30:00,29.12,29.14,28.99,29.03,158122.0,26.417,26.4352,26.2991,26.3354,158122.0
2016-10-21 09:40:00,29.03,29.1,28.99,29.07,31666.0,26.3354,26.3989,26.2991,26.3717,31666.0
2016-10-21 09:50:00,29.07,29.13,29.05,29.13,45830.0,26.3717,26.4261,26.3535,26.4261,45830.0
2016-10-21 10:00:00,29.12,29.12,29.02,29.07,40374.0,26.417,26.417,26.3263,26.3717,40374.0
2016-10-21 10:10:00,29.06,29.07,29.01,29.03,25482.0,26.3626,26.3717,26.3172,26.3354,25482.0
2016-10-21 10:20:00,29.03,29.07,29.0,29.07,33519.0,26.3354,26.3717,26.3082,26.3717,33519.0
2016-10-21 10:30:00,29.08,29.13,29.08,29.11,38242.0,26.3807,26.4261,26.3807,26.408,38242.0
2016-10-21 10:40:00,29.11,29.24,29.11,29.24,57286.0,26.408,26.5259,26.408,26.5259,57286.0
2016-10-21 10:50:00,29.23,29.28,29.22,29.24,55245.0,26.5168,26.5622,26.5077,26.5259,55245.0
2016-10-21 11:00:00,29.24,29.25,29.18,29.18,30739.0,26.5259,26.535,26.4715,26.4715,30739.0
2016-10-21 11:10:00,29.18,29.19,29.14,29.16,40915.0,26.4715,26.4805,26.4352,26.4533,40915.0
2016-10-21 11:20:00,29.15,29.16,29.11,29.16,60211.0,26.4442,26.4533,26.408,26.4533,60211.0
2016-10-21 11:30:00,29.16,29.16,29.1,29.1,54639.0,26.4533,26.4533,26.3989,26.3989,54639.0
2016-10-21 11:40:00,29.11,29.18,29.09,29.17,64958.0,26.408,26.4715,26.3898,26.4624,64958.0
2016-10-21 11:50:00,29.17,29.21,29.15,29.16,38005.0,26.4624,26.4987,26.4442,26.4533,38005.0
2016-10-21 12:00:00,29.16,29.18,29.12,29.15,38741.0,26.4533,26.4715,26.417,26.4442,38741.0
2016-10-21 12:10:00,29.15,29.21,29.14,29.19,29370.0,26.4442,26.4987,26.4352,26.4805,29370.0
2016-10-21 12:20:00,29.19,29.2,29.15,29.18,40885.0,26.4805,26.4896,26.4442,26.4715,40885.0
2016-10-21 12:30:00,29.17,29.22,29.17,29.21,40507.0,26.4624,26.5077,26.4624,26.4987,40507.0
2016-10-21 12:40:00,29.21,29.22,29.13,29.17,51228.0,26.4987,26.5077,26.4261,26.4624,51228.0
2016-10-21 12:50:00,29.16,29.18,29.13,29.16,16137.0,26.4533,26.4715,26.4261,26.4533,16137.0
2016-10-21 13:00:00,29.16,29.18,29.08,29.1,37302.0,26.4533,26.4715,26.3807,26.3989,37302.0
2016-10-21 13:10:00,29.11,29.11,29.06,29.08,26540.0,26.408,26.408,26.3626,26.3807,26540.0
2016-10-21 13:20:00,29.08,29.09,29.04,29.05,69800.0,26.3807,26.3898,26.3445,26.3535,69800.0
2016-10-21 13:30:00,29.05,29.05,28.99,29.05,50081.0,26.3535,26.3535,26.2991,26.3535,50081.0
2016-10-21 13:40:00,29.04,29.09,29.02,29.09,67835.0,26.3445,26.3898,26.3263,26.3898,67835.0
2016-10-21 13:50:00,29.09,29.1,29.02,29.05,62685.0,26.3898,26.3989,26.3263,26.3535,62685.0
2016-10-21 14:00:00,29.06,29.06,29.02,29.03,35747.0,26.3626,26.3626,26.3263,26.3354,35747.0
2016-10-21 14:10:00,29.04,29.1,29.02,29.09,50511.0,26.3445,26.3989,26.3263,26.3898,50511.0
2016-10-21 14:20:00,29.08,29.12,29.08,29.1,70084.0,26.3807,26.417,26.3807,26.3989,70084.0
2016-10-21 14:30:00,29.11,29.16,29.09,29.16,42057.0,26.408,26.4533,26.3898,26.4533,42057.0
2016-10-21 14:40:00,29.16,29.22,29.15,29.21,38900.0,26.4533,26.5077,26.4442,26.4987,38900.0
2016-10-21 14:50:00,29.22,29.23,29.19,29.21,37940.0,26.5077,26.5168,26.4805,26.4987,37940.0
2016-10-21 15:00:00,29.22,29.25,29.2,29.23,37910.0,26.5077,26.535,26.4896,26.5168,37910.0
2016-10-21 15:10:00,29.23,29.27,29.21,29.23,42716.0,26.5168,26.5531,26.4987,26.5168,42716.0
2016-10-21 15:20:00,29.23,29.28,29.22,29.27,68988.0,26.5168,26.5622,26.5077,26.5531,68988.0
2016-10-21 15:30:00,29.26,29.27,29.17,29.18,249278.0,26.544,26.5531,26.4624,26.4715,249278.0
2016-10-21 15:40:00,29.19,29.2,29.08,29.09,646635.0,26.4805,26.4896,26.3807,26.3898,646635.0
2016-10-21 15:50:00,29.1,29.11,29.05,29.09,1004957.0,26.3989,26.408,26.3535,26.3898,1004957.0
2016-10-24 09:30:00,29.28,29.46,29.28,29.45,86344.0,26.5622,26.7255,26.5622,26.7164,86344.0
2016-10-24 09:40:00,29.47,29.5,29.36,29.44,45468.0,26.7345,26.7618,26.6347,26.7073,45468.0
2016-10-24 09:50:00,29.45,29.49,29.41,29.44,42633.0,26.7164,26.7527,26.6801,26.7073,42633.0
2016-10-24 10:00:00,29.44,29.45,29.35,29.35,50025.0,26.7073,26.7164,26.6257,26.6257,50025.0
2016-10-24 10:10:00,29.35,29.4,29.31,29.38,44644.0,26.6257,26.671,26.5894,26.6529,44644.0
2016-10-24 10:20:00,29.38,29.46,29.38,29.44,49346.0,26.6529,26.7255,26.6529,26.7073,49346.0
2016-10-24 10:30:00,29.43,29.46,29.43,29.45,16484.0,26.6983,26.7255,26.6983,26.7164,16484.0
2016-10-24 10:40:00,29.45,29.45,29.34,29.38,27077.0,26.7164,26.7164,26.6166,26.6529,27077.0
2016-10-24 10:50:00,29.37,29.43,29.37,29.42,27168.0,26.6438,26.6983,26.6438,26.6892,27168.0
2016-10-24 11:00:00,29.42,29.45,29.4,29.42,30770.0,26.6892,26.7164,26.671,26.6892,30770.0
2016-10-24 11:10:00,29.42,29.46,29.41,29.44,26840.0,26.6892,26.7255,26.6801,26.7073,26840.0
2016-10-24 11:20:00,29.44,29.44,29.33,29.34,26544.0,26.7073,26.7073,26.6075,26.6166,26544.0
2016-10-24 11:30:00,29.33,29.38,29.31,29.32,58059.0,26.6075,26.6529,26.5894,26.5985,58059.0
2016-10-24 11:40:00,29.33,29.34,29.27,29.3,36283.0,26.6075,26.6166,26.5531,26.5803,36283.0
2016-10-24 11:50:00,29.3,29.32,29.29,29.31,18710.0,26.5803,26.5985,26.5712,26.5894,18710.0
2016-10-24 12:00:00,29.3,29.33,29.26,29.3,35096.0,26.5803,26.6075,26.544,26.5803,35096.0
2016-10-24 12:10:00,29.31,29.33,29.28,29.32,31969.0,26.5894,26.6075,26.5622,26.5985,31969.0
2016-10-24 12:20:00,29.32,29.35,29.31,29.32,47178.0,26.5985,26.6257,26.5894,26.5985,47178.0
2016-10-24 12:30:00,29.32,29.32,29.28,29.29,35248.0,26.5985,26.5985,26.5622,26.5712,35248.0
2016-10-24 12:40:00,29.28,29.36,29.27,29.36,59292.0,26.5622,26.6347,26.5531,26.6347,59292.0
2016-10-24 12:50:00,29.36,29.4,29.35,29.39,54543.0,26.6347,26.671,26.6257,26.662,54543.0
2016-10-24 13:00:00,29.39,29.4,29.38,29.4,48092.0,26.662,26.671,26.6529,26.671,48092.0
2016-10-24 13:10:00,29.4,29.41,29.33,29.33,85851.0,26.671,26.6801,26.6075,26.6075,85851.0
2016-10-24 13:20:00,29.34,29.34,29.31,29.32,72305.0,26.6166,26.6166,26.5894,26.5985,72305.0
2016-10-24 13:30:00,29.32,29.34,29.31,29.33,42118.0,26.5985,26.6166,26.5894,26.6075,42118.0
2016-10-24 13:40:00,29.33,29.34,29.27,29.28,141788.0,26.6075,26.6166,26.5531,26.5622,141788.0
2016-10-24 13:50:00,29.28,29.32,29.27,29.3,42999.0,26.5622,26.5985,26.5531,26.5803,42999.0
2016-10-24 14:00:00,29.29,29.33,29.29,29.33,57779.0,26.5712,26.6075,26.5712,26.6075,57779.0
2016-10-24 14:10:00,29.33,29.33,29.29,29.3,48533.0,26.6075,26.6075,26.5712,26.5803,48533.0
2016-10-24 14:20:00,29.3,29.33,29.28,29.29,52885.0,26.5803,26.6075,26.5622,26.5712,52885.0
2016-10-24 14:30:00,29.29,29.32,29.27,29.32,54980.0,26.5712,26.5985,26.5531,26.5985,54980.0
2016-10-24 14:40:00,29.31,29.33,29.28,29.3,76152.0,26.5894,26.6075,26.5622,26.5803,76152.0
2016-10-24 14:50:00,29.3,29.31,29.27,29.31,61154.0,26.5803,26.5894,26.5531,26.5894,61154.0
2016-10-24 15:00:00,29.31,29.33,29.29,29.29,96351.0,26.5894,26.6075,26.5712,26.5712,96351.0
2016-10-24 15:10:00,29.3,29.31,29.29,29.3,124563.0,26.5803,26.5894,26.5712,26.5803,124563.0
2016-10-24 15:20:00,29.3,29.31,29.28,29.3,138772.0,26.5803,26.5894,26.5622,26.5803,138772.0
2016-10-24 15:30:00,29.3,29.3,29.25,29.25,160769.0,26.5803,26.5803,26.535,26.535,160769.0
2016-10-24 15:40:00,29.25,29.3,29.22,29.27,177608.0,26.535,26.5803,26.5077,26.5531,177608.0
2016-10-24 15:50:00,29.27,29.31,29.27,29.27,319764.0,26.5531,26.5894,26.5531,26.5531,319764.0
2016-10-25 09:30:00,29.1,29.1,28.9,28.93,140671.0,26.3989,26.3989,26.2174,26.2447,140671.0
2016-10-25 09:40:00,28.93,29.0,28.86,28.94,106698.0,26.2447,26.3082,26.1812,26.2537,106698.0
2016-10-25 09:50:00,28.94,28.98,28.87,28.98,39781.0,26.2537,26.29,26.1902,26.29,39781.0
2016-10-25 10:00:00,28.99,29.05,28.93,29.03,44219.0,26.2991,26.3535,26.2447,26.3354,44219.0
2016-10-25 10:10:00,29.03,29.07,28.96,29.01,142240.0,26.3354,26.3717,26.2719,26.3172,142240.0
2016-10-25 10:20:00,29.0,29.01,28.92,28.92,45720.0,26.3082,26.3172,26.2356,26.2356,45720.0
2016-10-25 10:30:00,28.92,28.92,28.85,28.85,29874.0,26.2356,26.2356,26.1721,26.1721,29874.0
2016-10-25 10:40:00,28.85,28.86,28.73,28.78,65954.0,26.1721,26.1812,26.0632,26.1086,65954.0
2016-10-25 10:50:00,28.79,28.85,28.78,28.84,50275.0,26.1177,26.1721,26.1086,26.163,50275.0
2016-10-25 11:00:00,28.84,28.88,28.8,28.8,131779.0,26.163,26.1993,26.1267,26.1267,131779.0
2016-10-25 11:10:00,28.8,28.8,28.72,28.76,42387.0,26.1267,26.1267,26.0542,26.0904,42387.0
2016-10-25 11:20:00,28.75,28.79,28.71,28.79,51632.0,26.0814,26.1177,26.0451,26.1177,51632.0
2016-10-25 11:30:00,28.79,28.8,28.73,28.73,63642.0,26.1177,26.1267,26.0632,26.0632,63642.0
2016-10-25 11:40:00,28.74,28.74,28.65,28.68,61559.0,26.0723,26.0723,25.9907,26.0179,61559.0
2016-10-25 11:50:00,28.67,28.7,28.63,28.65,53325.0,26.0088,26.036,25.9725,25.9907,53325.0
2016-10-25 12:00:00,28.65,28.71,28.6,28.65,46870.0,25.9907,26.0451,25.9453,25.9907,46870.0
2016-10-25 12:10:00,28.65,28.68,28.63,28.67,40818.0,25.9907,26.0179,25.9725,26.0088,40818.0
2016-10-25 12:20:00,28.68,28.69,28.64,28.66,53173.0,26.0179,26.0269,25.9816,25.9997,53173.0
2016-10-25 12:30:00,28.67,28.69,28.65,28.67,54492.0,26.0088,26.0269,25.9907,26.0088,54492.0
2016-10-25 12:40:00,28.68,28.71,28.66,28.69,96130.0,26.0179,26.0451,25.9997,26.0269,96130.0
2016-10-25 12:50:00,28.69,28.77,28.62,28.74,106741.0,26.0269,26.0995,25.9634,26.0723,106741.0
2016-10-25 13:00:00,28.73,28.75,28.71,28.75,45530.0,26.0632,26.0814,26.0451,26.0814,45530.0
2016-10-25 13:10:00,28.75,28.8,28.74,28.77,47458.0,26.0814,26.1267,26.0723,26.0995,47458.0
2016-10-25 13:20:00,28.78,28.81,28.77,28.8,34342.0,26.1086,26.1358,26.0995,26.1267,34342.0
2016-10-25 13:30:00,28.8,28.85,28.79,28.84,45382.0,26.1267,26.1721,26.1177,26.163,45382.0
2016-10-25 13:40:00,28.84,28.89,28.84,28.87,83236.0,26.163,26.2084,26.163,26.1902,83236.0
2016-10-25 13:50:00,28.88,28.88,28.84,28.88,93592.0,26.1993,26.1993,26.163,26.1993,93592.0
2016-10-25 14:00:00,28.88,28.88,28.85,28.88,38748.0,26.1993,26.1993,26.1721,26.1993,38748.0
2016-10-25 14:10:00,28.88,28.9,28.86,28.89,49151.0,26.1993,26.2174,26.1812,26.2084,49151.0
2016-10-25 14:20:00,28.89,28.92,28.88,28.9,158653.0,26.2084,26.2356,26.1993,26.2174,158653.0
2016-10-25 14:30:00,28.91,28.92,28.87,28.9,140720.0,26.2265,26.2356,26.1902,26.2174,140720.0
2016-10-25 14:40:00,28.89,28.9,28.88,28.88,28948.0,26.2084,26.2174,26.1993,26.1993,28948.0
2016-10-25 14:50:00,28.88,28.91,28.86,28.86,126799.0,26.1993,26.2265,26.1812,26.1812,126799.0
2016-10-25 15:00:00,28.87,28.87,28.85,28.86,38397.0,26.1902,26.1902,26.1721,26.1812,38397.0
2016-10-25 15:10:00,28.87,28.87,28.82,28.82,63013.0,26.1902,26.1902,26.1449,26.1449,63013.0
2016-10-25 15:20:00,28.82,28.83,28.8,28.83,100715.0,26.1449,26.1539,26.1267,26.1539,100715.0
2016-10-25 15:30:00,28.83,28.84,28.81,28.84,110547.0,26.1539,26.163,26.1358,26.163,110547.0
2016-10-25 15:40:00,28.83,28.84,28.77,28.78,254200.0,26.1539,26.163,26.0995,26.1086,254200.0
2016-10-25 15:50:00,28.78,28.81,28.75,28.8,484373.0,26.1086,26.1358,26.0814,26.1267,484373.0
2016-10-26 09:30:00,28.72,28.72,28.57,28.62,152474.0,26.0542,26.0542,25.9181,25.9634,152474.0
2016-10-26 09:40:00,28.61,28.79,28.61,28.77,60359.0,25.9544,26.1177,25.9544,26.0995,60359.0
2016-10-26 09:50:00,28.75,28.77,28.62,28.64,75687.0,26.0814,26.0995,25.9634,25.9816,75687.0
2016-10-26 10:00:00,28.62,28.64,28.46,28.5,170110.0,25.9634,25.9816,25.8183,25.8546,170110.0
2016-10-26 10:10:00,28.5,28.62,28.5,28.62,98874.0,25.8546,25.9634,25.8546,25.9634,98874.0
2016-10-26 10:20:00,28.62,28.72,28.6,28.72,128901.0,25.9634,26.0542,25.9453,26.0542,128901.0
2016-10-26 10:30:00,28.72,28.81,28.69,28.79,213341.0,26.0542,26.1358,26.0269,26.1177,213341.0
2016-10-26 10:40:00,28.79,28.81,28.74,28.78,52347.0,26.1177,26.1358,26.0723,26.1086,52347.0
2016-10-26 10:50:00,28.78,28.81,28.68,28.79,50782.0,26.1086,26.1358,26.0179,26.1177,50782.0
2016-10-26 11:00:00,28.79,28.85,28.76,28.81,183911.0,26.1177,26.1721,26.0904,26.1358,183911.0
2016-10-26 11:10:00,28.81,28.86,28.79,28.8,38210.0,26.1358,26.1812,26.1177,26.1267,38210.0
2016-10-26 11:20:00,28.8,28.85,28.78,28.8,52955.0,26.1267,26.1721,26.1086,26.1267,52955.0
2016-10-26 11:30:00,28.81,28.85,28.8,28.81,35613.0,26.1358,26.1721,26.1267,26.1358,35613.0
2016-10-26 11:40:00,28.81,28.85,28.78,28.82,50177.0,26.1358,26.1721,26.1086,26.1449,50177.0
2016-10-26 11:50:00,28.82,28.86,28.8,28.81,44489.0,26.1449,26.1812,26.1267,26.1358,44489.0
2016-10-26 12:00:00,28.82,28.85,28.78,28.8,97445.0,26.1449,26.1721,26.1086,26.1267,97445.0
2016-10-26 12:10:00,28.81,28.83,28.78,28.8,71337.0,26.1358,26.1539,26.1086,26.1267,71337.0
2016-10-26 12:20:00,28.8,28.82,28.77,28.77,109979.0,26.1267,26.1449,26.0995,26.0995,109979.0
2016-10-26 12:30:00,28.77,28.78,28.75,28.75,67314.0,26.0995,26.1086,26.0814,26.0814,67314.0
2016-10-26 12:40:00,28.75,28.77,28.71,28.72,240517.0,26.0814,26.0995,26.0451,26.0542,240517.0
2016-10-26 12:50:00,28.72,28.78,28.7,28.77,205241.0,26.0542,26.1086,26.036,26.0995,205241.0
2016-10-26 13:00:00,28.77,28.83,28.76,28.79,84236.0,26.0995,26.1539,26.0904,26.1177,84236.0
2016-10-26 13:10:00,28.79,28.79,28.7,28.71,110702.0,26.1177,26.1177,26.036,26.0451,110702.0
2016-10-26 13:20:00,28.71,28.72,28.64,28.64,48844.0,26.0451,26.0542,25.9816,25.9816,48844.0
2016-10-26 13:30:00,28.64,28.67,28.6,28.65,247677.0,25.9816,26.0088,25.9453,25.9907,247677.0
2016-10-26 13:40:00,28.65,28.66,28.6,28.6,244405.0,25.9907,25.9997,25.9453,25.9453,244405.0
2016-10-26 13:50:00,28.6,28.61,28.52,28.55,68345.0,25.9453,25.9544,25.8727,25.8999,68345.0
2016-10-26 14:00:00,28.54,28.57,28.49,28.52,75444.0,25.8909,25.9181,25.8455,25.8727,75444.0
2016-10-26 14:10:00,28.52,28.56,28.5,28.52,67536.0,25.8727,25.909,25.8546,25.8727,67536.0
2016-10-26 14:20:00,28.52,28.53,28.48,28.5,58563.0,25.8727,25.8818,25.8364,25.8546,58563.0
2016-10-26 14:30:00,28.5,28.51,28.47,28.5,54334.0,25.8546,25.8636,25.8274,25.8546,54334.0
2016-10-26 14:40:00,28.5,28.53,28.49,28.51,64657.0,25.8546,25.8818,25.8455,25.8636,64657.0
2016-10-26 14:50:00,28.5,28.57,28.48,28.55,70151.0,25.8546,25.9181,25.8364,25.8999,70151.0
2016-10-26 15:00:00,28.54,28.54,28.49,28.5,53120.0,25.8909,25.8909,25.8455,25.8546,53120.0
2016-10-26 15:10:00,28.5,28.55,28.48,28.54,174168.0,25.8546,25.8999,25.8364,25.8909,174168.0
2016-10-26 15:20:00,28.55,28.59,28.54,28.56,151919.0,25.8999,25.9362,25.8909,25.909,151919.0
2016-10-26 15:30:00,28.56,28.57,28.54,28.56,152034.0,25.909,25.9181,25.8909,25.909,152034.0
2016-10-26 15:40:00,28.56,28.57,28.52,28.56,182841.0,25.909,25.9181,25.8727,25.909,182841.0
2016-10-26 15:50:00,28.56,28.58,28.55,28.58,384546.0,25.909,25.9272,25.8999,25.9272,384546.0
2016-10-27 09:30:00,28.67,28.76,28.66,28.67,43146.0,26.0088,26.0904,25.9997,26.0088,43146.0
2016-10-27 09:40:00,28.66,28.67,28.58,28.61,47225.0,25.9997,26.0088,25.9272,25.9544,47225.0
2016-10-27 09:50:00,28.6,28.61,28.48,28.51,42944.0,25.9453,25.9544,25.8364,25.8636,42944.0
2016-10-27 10:00:00,28.51,28.51,28.31,28.31,187112.0,25.8636,25.8636,25.6822,25.6822,187112.0
2016-10-27 10:10:00,28.32,28.33,28.19,28.23,152027.0,25.6913,25.7004,25.5734,25.6096,152027.0
2016-10-27 10:20:00,28.24,28.26,28.08,28.09,140960.0,25.6187,25.6369,25.4736,25.4826,140960.0
2016-10-27 10:30:00,28.1,28.11,27.96,28.0,208303.0,25.4917,25.5008,25.3647,25.401,208303.0
2016-10-27 10:40:00,27.99,28.03,27.88,27.97,377252.0,25.3919,25.4282,25.2921,25.3738,377252.0
2016-10-27 10:50:00,27.97,27.99,27.87,27.89,261693.0,25.3738,25.3919,25.2831,25.3012,261693.0
2016-10-27 11:00:00,27.89,27.9,27.79,27.83,212788.0,25.3012,25.3103,25.2105,25.2468,212788.0
2016-10-27 11:10:00,27.84,27.88,27.78,27.83,156159.0,25.2558,25.2921,25.2014,25.2468,156159.0
2016-10-27 11:20:00,27.83,27.9,27.79,27.82,73830.0,25.2468,25.3103,25.2105,25.2377,73830.0
2016-10-27 11:30:00,27.82,27.9,27.81,27.89,110667.0,25.2377,25.3103,25.2286,25.3012,110667.0
2016-10-27 11:40:00,27.89,27.93,27.85,27.9,165598.0,25.3012,25.3375,25.2649,25.3103,165598.0
2016-10-27 11:50:00,27.91,28.13,27.86,28.13,202202.0,25.3193,25.5189,25.274,25.5189,202202.0
2016-10-27 12:00:00,28.12,28.14,28.07,28.08,56430.0,25.5098,25.528,25.4645,25.4736,56430.0
2016-10-27 12:10:00,28.08,28.14,28.08,28.12,93728.0,25.4736,25.528,25.4736,25.5098,93728.0
2016-10-27 12:20:00,28.12,28.15,28.07,28.13,58094.0,25.5098,25.5371,25.4645,25.5189,58094.0
2016-10-27 12:30:00,28.14,28.19,28.12,28.18,120429.0,25.528,25.5734,25.5098,25.5643,120429.0
2016-10-27 12:40:00,28.18,28.19,28.14,28.19,58544.0,25.5643,25.5734,25.528,25.5734,58544.0
2016-10-27 12:50:00,28.18,28.23,28.17,28.21,56529.0,25.5643,25.6096,25.5552,25.5915,56529.0
2016-10-27 13:00:00,28.21,28.26,28.19,28.23,61134.0,25.5915,25.6369,25.5734,25.6096,61134.0
2016-10-27 13:10:00,28.22,28.25,28.13,28.13,99796.0,25.6006,25.6278,25.5189,25.5189,99796.0
2016-10-27 13:20:00,28.13,28.21,28.12,28.19,78719.0,25.5189,25.5915,25.5098,25.5734,78719.0
2016-10-27 13:30:00,28.18,28.3,28.18,28.3,85977.0,25.5643,25.6731,25.5643,25.6731,85977.0
2016-10-27 13:40:00,28.3,28.31,28.23,28.3,140879.0,25.6731,25.6822,25.6096,25.6731,140879.0
2016-10-27 13:50:00,28.3,28.34,28.28,28.32,69284.0,25.6731,25.7094,25.655,25.6913,69284.0
2016-10-27 14:00:00,28.32,28.37,28.3,28.36,106497.0,25.6913,25.7366,25.6731,25.7276,106497.0
2016-10-27 14:10:00,28.36,28.39,28.34,28.39,82466.0,25.7276,25.7548,25.7094,25.7548,82466.0
2016-10-27 14:20:00,28.38,28.39,28.27,28.28,131363.0,25.7457,25.7548,25.6459,25.655,131363.0
2016-10-27 14:30:00,28.28,28.28,28.22,28.25,96626.0,25.655,25.655,25.6006,25.6278,96626.0
2016-10-27 14:40:00,28.24,28.24,28.2,28.22,159966.0,25.6187,25.6187,25.5824,25.6006,159966.0
2016-10-27 14:50:00,28.22,28.23,28.19,28.21,158713.0,25.6006,25.6096,25.5734,25.5915,158713.0
2016-10-27 15:00:00,28.21,28.23,28.18,28.2,123170.0,25.5915,25.6096,25.5643,25.5824,123170.0
2016-10-27 15:10:00,28.19,28.2,28.12,28.12,98517.0,25.5734,25.5824,25.5098,25.5098,98517.0
2016-10-27 15:20:00,28.12,28.13,28.1,28.12,91540.0,25.5098,25.5189,25.4917,25.5098,91540.0
2016-10-27 15:30:00,28.12,28.12,28.09,28.09,143513.0,25.5098,25.5098,25.4826,25.4826,143513.0
2016-10-27 15:40:00,28.1,28.14,28.03,28.03,414389.0,25.4917,25.528,25.4282,25.4282,414389.0
2016-10-27 15:50:00,28.04,28.08,28.02,28.07,433345.0,25.4373,25.4736,25.4191,25.4645,433345.0
2016-10-28 09:30:00,28.11,28.6,28.08,28.59,136612.0,25.5008,25.9453,25.4736,25.9362,136612.0
2016-10-28 09:40:00,28.6,28.64,28.51,28.59,113992.0,25.9453,25.9816,25.8636,25.9362,113992.0
2016-10-28 09:50:00,28.58,28.66,28.51,28.52,93746.0,25.9272,25.9997,25.8636,25.8727,93746.0
2016-10-28 10:00:00,28.53,28.69,28.48,28.68,224708.0,25.8818,26.0269,25.8364,26.0179,224708.0
2016-10-28 10:10:00,28.68,28.74,28.63,28.69,125749.0,26.0179,26.0723,25.9725,26.0269,125749.0
2016-10-28 10:20:00,28.69,28.76,28.65,28.75,63232.0,26.0269,26.0904,25.9907,26.0814,63232.0
2016-10-28 10:30:00,28.75,28.87,28.74,28.8,109804.0,26.0814,26.1902,26.0723,26.1267,109804.0
2016-10-28 10:40:00,28.79,28.82,28.74,28.8,62925.0,26.1177,26.1449,26.0723,26.1267,62925.0
2016-10-28 10:50:00,28.8,28.8,28.74,28.76,61666.0,26.1267,26.1267,26.0723,26.0904,61666.0
2016-10-28 11:00:00,28.76,28.8,28.7,28.7,47128.0,26.0904,26.1267,26.036,26.036,47128.0
2016-10-28 11:10:00,28.7,28.72,28.66,28.67,44883.0,26.036,26.0542,25.9997,26.0088,44883.0
2016-10-28 11:20:00,28.67,28.72,28.66,28.7,38011.0,26.0088,26.0542,25.9997,26.036,38011.0
2016-10-28 11:30:00,28.69,28.75,28.69,28.74,30055.0,26.0269,26.0814,26.0269,26.0723,30055.0
2016-10-28 11:40:00,28.74,28.76,28.71,28.74,31106.0,26.0723,26.0904,26.0451,26.0723,31106.0
2016-10-28 11:50:00,28.74,28.75,28.69,28.7,22309.0,26.0723,26.0814,26.0269,26.036,22309.0
2016-10-28 12:00:00,28.71,28.74,28.68,28.74,32000.0,26.0451,26.0723,26.0179,26.0723,32000.0
2016-10-28 12:10:00,28.74,28.78,28.73,28.78,21421.0,26.0723,26.1086,26.0632,26.1086,21421.0
2016-10-28 12:20:00,28.78,28.82,28.78,28.8,29507.0,26.1086,26.1449,26.1086,26.1267,29507.0
2016-10-28 12:30:00,28.8,28.81,28.77,28.79,25846.0,26.1267,26.1358,26.0995,26.1177,25846.0
2016-10-28 12:40:00,28.79,28.82,28.76,28.8,45446.0,26.1177,26.1449,26.0904,26.1267,45446.0
2016-10-28 12:50:00,28.81,28.87,28.81,28.83,31508.0,26.1358,26.1902,26.1358,26.1539,31508.0
2016-10-28 13:00:00,28.83,28.84,28.62,28.63,102759.0,26.1539,26.163,25.9634,25.9725,102759.0
2016-10-28 13:10:00,28.62,28.73,28.59,28.7,71093.0,25.9634,26.0632,25.9362,26.036,71093.0
2016-10-28 13:20:00,28.7,28.73,28.64,28.65,46331.0,26.036,26.0632,25.9816,25.9907,46331.0
2016-10-28 13:30:00,28.64,28.64,28.48,28.5,61905.0,25.9816,25.9816,25.8364,25.8546,61905.0
2016-10-28 13:40:00,28.5,28.59,28.48,28.54,78067.0,25.8546,25.9362,25.8364,25.8909,78067.0
2016-10-28 13:50:00,28.54,28.57,28.49,28.5,44946.0,25.8909,25.9181,25.8455,25.8546,44946.0
2016-10-28 14:00:00,28.48,28.54,28.42,28.47,60582.0,25.8364,25.8909,25.782,25.8274,60582.0
2016-10-28 14:10:00,28.48,28.6,28.47,28.55,78697.0,25.8364,25.9453,25.8274,25.8999,78697.0
2016-10-28 14:20:00,28.55,28.66,28.53,28.64,68834.0,25.8999,25.9997,25.8818,25.9816,68834.0
2016-10-28 14:30:00,28.63,28.72,28.63,28.66,59867.0,25.9725,26.0542,25.9725,25.9997,59867.0
2016-10-28 14:40:00,28.66,28.67,28.61,28.66,45095.0,25.9997,26.0088,25.9544,25.9997,45095.0
2016-10-28 14:50:00,28.67,28.74,28.65,28.74,51943.0,26.0088,26.0723,25.9907,26.0723,51943.0
2016-10-28 15:00:00,28.74,28.74,28.68,28.69,51572.0,26.0723,26.0723,26.0179,26.0269,51572.0
2016-10-28 15:10:00,28.7,28.71,28.67,28.71,38604.0,26.036,26.0451,26.0088,26.0451,38604.0
2016-10-28 15:20:00,28.71,28.79,28.7,28.76,55142.0,26.0451,26.1177,26.036,26.0904,55142.0
2016-10-28 15:30:00,28.77,28.77,28.68,28.71,96480.0,26.0995,26.0995,26.0179,26.0451,96480.0
2016-10-28 15:40:00,28.7,28.71,28.62,28.69,113686.0,26.036,26.0451,25.9634,26.0269,113686.0
2016-10-28 15:50:00,28.69,28.7,28.62,28.64,241245.0,26.0269,26.036,25.9634,25.9816,241245.0
2016-10-31 09:30:00,28.71,28.94,28.67,28.84,96624.0,26.0451,26.2537,26.0088,26.163,96624.0
2016-10-31 09:40:00,28.81,28.87,28.77,28.84,83087.0,26.1358,26.1902,26.0995,26.163,83087.0
2016-10-31 09:50:00,28.85,28.88,28.8,28.8,72161.0,26.1721,26.1993,26.1267,26.1267,72161.0
2016-10-31 10:00:00,28.81,28.83,28.76,28.82,58623.0,26.1358,26.1539,26.0904,26.1449,58623.0
2016-10-31 10:10:00,28.83,28.89,28.82,28.87,59530.0,26.1539,26.2084,26.1449,26.1902,59530.0
2016-10-31 10:20:00,28.86,28.96,28.86,28.96,54308.0,26.1812,26.2719,26.1812,26.2719,54308.0
2016-10-31 10:30:00,28.96,28.96,28.84,28.85,54954.0,26.2719,26.2719,26.163,26.1721,54954.0
2016-10-31 10:40:00,28.84,28.85,28.82,28.82,63192.0,26.163,26.1721,26.1449,26.1449,63192.0
2016-10-31 10:50:00,28.82,28.84,28.78,28.83,92688.0,26.1449,26.163,26.1086,26.1539,92688.0
2016-10-31 11:00:00,28.83,28.91,28.82,28.89,59073.0,26.1539,26.2265,26.1449,26.2084,59073.0
2016-10-31 11:10:00,28.89,28.95,28.87,28.94,113380.0,26.2084,26.2628,26.1902,26.2537,113380.0
2016-10-31 11:20:00,28.94,28.97,28.92,28.97,44808.0,26.2537,26.281,26.2356,26.281,44808.0
2016-10-31 11:30:00,28.97,29.02,28.96,29.0,61718.0,26.281,26.3263,26.2719,26.3082,61718.0
2016-10-31 11:40:00,29.0,29.01,28.95,28.95,71762.0,26.3082,26.3172,26.2628,26.2628,71762.0
2016-10-31 11:50:00,28.96,28.96,28.9,28.94,28316.0,26.2719,26.2719,26.2174,26.2537,28316.0
2016-10-31 12:00:00,28.93,28.97,28.9,28.9,38239.0,26.2447,26.281,26.2174,26.2174,38239.0
2016-10-31 12:10:00,28.9,28.91,28.87,28.88,25340.0,26.2174,26.2265,26.1902,26.1993,25340.0
2016-10-31 12:20:00,28.87,28.9,28.84,28.89,32448.0,26.1902,26.2174,26.163,26.2084,32448.0
2016-10-31 12:30:00,28.89,28.94,28.88,28.92,24635.0,26.2084,26.2537,26.1993,26.2356,24635.0
2016-10-31 12:40:00,28.93,28.98,28.91,28.95,29068.0,26.2447,26.29,26.2265,26.2628,29068.0
2016-10-31 12:50:00,28.95,28.99,28.94,28.97,25352.0,26.2628,26.2991,26.2537,26.281,25352.0
2016-10-31 13:00:00,28.96,28.97,28.93,28.94,24371.0,26.2719,26.281,26.2447,26.2537,24371.0
2016-10-31 13:10:00,28.93,28.95,28.91,28.91,26510.0,26.2447,26.2628,26.2265,26.2265,26510.0
2016-10-31 13:20:00,28.92,28.93,28.89,28.92,20597.0,26.2356,26.2447,26.2084,26.2356,20597.0
2016-10-31 13:30:00,28.92,28.98,28.91,28.94,33295.0,26.2356,26.29,26.2265,26.2537,33295.0
2016-10-31 13:40:00,28.94,28.95,28.92,28.93,23686.0,26.2537,26.2628,26.2356,26.2447,23686.0
2016-10-31 13:50:00,28.93,28.94,28.9,28.91,55276.0,26.2447,26.2537,26.2174,26.2265,55276.0
2016-10-31 14:00:00,28.9,28.91,28.89,28.9,20741.0,26.2174,26.2265,26.2084,26.2174,20741.0
2016-10-31 14:10:00,28.89,28.92,28.85,28.88,57984.0,26.2084,26.2356,26.1721,26.1993,57984.0
2016-10-31 14:20:00,28.88,28.88,28.84,28.85,21125.0,26.1993,26.1993,26.163,26.1721,21125.0
2016-10-31 14:30:00,28.86,28.89,28.85,28.86,32875.0,26.1812,26.2084,26.1721,26.1812,32875.0
2016-10-31 14:40:00,28.87,28.89,28.85,28.88,32351.0,26.1902,26.2084,26.1721,26.1993,32351.0
2016-10-31 14:50:00,28.88,28.91,28.87,28.91,32604.0,26.1993,26.2265,26.1902,26.2265,32604.0
2016-10-31 15:00:00,28.91,28.94,28.89,28.9,55862.0,26.2265,26.2537,26.2084,26.2174,55862.0
2016-10-31 15:10:00,28.91,28.92,28.88,28.9,44892.0,26.2265,26.2356,26.1993,26.2174,44892.0
2016-10-31 15:20:00,28.9,28.91,28.89,28.9,23639.0,26.2174,26.2265,26.2084,26.2174,23639.0
2016-10-31 15:30:00,28.9,28.94,28.89,28.93,85971.0,26.2174,26.2537,26.2084,26.2447,85971.0
2016-10-31 15:40:00,28.93,28.93,28.87,28.88,146548.0,26.2447,26.2447,26.1902,26.1993,146548.0
2016-10-31 15:50:00,28.87,28.88,28.83,28.84,330609.0,26.1902,26.1993,26.1539,26.163,330609.0
2016-11-01 09:30:00,28.83,29.06,28.83,28.92,55284.0,26.1539,26.3626,26.1539,26.2356,55284.0
2016-11-01 09:40:00,28.89,28.92,28.78,28.8,55297.0,26.2084,26.2356,26.1086,26.1267,55297.0
2016-11-01 09:50:00,28.81,28.84,28.77,28.82,38863.0,26.1358,26.163,26.0995,26.1449,38863.0
2016-11-01 10:00:00,28.83,28.83,28.73,28.79,112912.0,26.1539,26.1539,26.0632,26.1177,112912.0
2016-11-01 10:10:00,28.79,28.8,28.72,28.74,69002.0,26.1177,26.1267,26.0542,26.0723,69002.0
2016-11-01 10:20:00,28.75,28.81,28.7,28.74,49795.0,26.0814,26.1358,26.036,26.0723,49795.0
2016-11-01 10:30:00,28.74,28.83,28.73,28.78,53006.0,26.0723,26.1539,26.0632,26.1086,53006.0
2016-11-01 10:40:00,28.78,28.8,28.73,28.78,51349.0,26.1086,26.1267,26.0632,26.1086,51349.0
2016-11-01 10:50:00,28.79,28.89,28.76,28.89,70160.0,26.1177,26.2084,26.0904,26.2084,70160.0
2016-11-01 11:00:00,28.89,28.92,28.85,28.88,54047.0,26.2084,26.2356,26.1721,26.1993,54047.0
2016-11-01 11:10:00,28.87,28.88,28.8,28.83,59821.0,26.1902,26.1993,26.1267,26.1539,59821.0
2016-11-01 11:20:00,28.82,28.82,28.76,28.77,25892.0,26.1449,26.1449,26.0904,26.0995,25892.0
2016-11-01 11:30:00,28.77,28.79,28.73,28.78,28140.0,26.0995,26.1177,26.0632,26.1086,28140.0
2016-11-01 11:40:00,28.77,28.82,28.74,28.78,26453.0,26.0995,26.1449,26.0723,26.1086,26453.0
2016-11-01 11:50:00,28.78,28.79,28.73,28.73,27498.0,26.1086,26.1177,26.0632,26.0632,27498.0
2016-11-01 12:00:00,28.74,28.76,28.68,28.7,43764.0,26.0723,26.0904,26.0179,26.036,43764.0
2016-11-01 12:10:00,28.7,28.7,28.61,28.63,37684.0,26.036,26.036,25.9544,25.9725,37684.0
2016-11-01 12:20:00,28.63,28.66,28.59,28.63,35758.0,25.9725,25.9997,25.9362,25.9725,35758.0
2016-11-01 12:30:00,28.62,28.76,28.62,28.74,80390.0,25.9634,26.0904,25.9634,26.0723,80390.0
2016-11-01 12:40:00,28.74,28.77,28.66,28.67,54798.0,26.0723,26.0995,25.9997,26.0088,54798.0
2016-11-01 12:50:00,28.66,28.68,28.63,28.67,19981.0,25.9997,26.0179,25.9725,26.0088,19981.0
2016-11-01 13:00:00,28.67,28.67,28.62,28.63,17254.0,26.0088,26.0088,25.9634,25.9725,17254.0
2016-11-01 13:10:00,28.62,28.63,28.52,28.54,74131.0,25.9634,25.9725,25.8727,25.8909,74131.0
2016-11-01 13:20:00,28.55,28.58,28.51,28.58,38320.0,25.8999,25.9272,25.8636,25.9272,38320.0
2016-11-01 13:30:00,28.57,28.58,28.46,28.47,52965.0,25.9181,25.9272,25.8183,25.8274,52965.0
2016-11-01 13:40:00,28.47,28.49,28.4,28.44,37160.0,25.8274,25.8455,25.7639,25.8001,37160.0
2016-11-01 13:50:00,28.44,28.51,28.44,28.5,46435.0,25.8001,25.8636,25.8001,25.8546,46435.0
2016-11-01 14:00:00,28.48,28.54,28.48,28.49,56550.0,25.8364,25.8909,25.8364,25.8455,56550.0
2016-11-01 14:10:00,28.49,28.51,28.39,28.42,52841.0,25.8455,25.8636,25.7548,25.782,52841.0
2016-11-01 14:20:00,28.42,28.56,28.4,28.54,59144.0,25.782,25.909,25.7639,25.8909,59144.0
2016-11-01 14:30:00,28.55,28.58,28.51,28.54,58394.0,25.8999,25.9272,25.8636,25.8909,58394.0
2016-11-01 14:40:00,28.54,28.54,28.47,28.47,68425.0,25.8909,25.8909,25.8274,25.8274,68425.0
2016-11-01 14:50:00,28.48,28.52,28.47,28.48,39960.0,25.8364,25.8727,25.8274,25.8364,39960.0
2016-11-01 15:00:00,28.48,28.52,28.44,28.51,47800.0,25.8364,25.8727,25.8001,25.8636,47800.0
2016-11-01 15:10:00,28.51,28.54,28.46,28.52,89317.0,25.8636,25.8909,25.8183,25.8727,89317.0
2016-11-01 15:20:00,28.51,28.56,28.49,28.56,44815.0,25.8636,25.909,25.8455,25.909,44815.0
2016-11-01 15:30:00,28.56,28.63,28.53,28.62,74809.0,25.909,25.9725,25.8818,25.9634,74809.0
2016-11-01 15:40:00,28.62,28.68,28.57,28.64,111489.0,25.9634,26.0179,25.9181,25.9816,111489.0
2016-11-01 15:50:00,28.64,28.69,28.64,28.66,222034.0,25.9816,26.0269,25.9816,25.9997,222034.0
2016-11-02 09:30:00,28.65,28.7,28.59,28.68,39371.0,25.9907,26.036,25.9362,26.0179,39371.0
2016-11-02 09:40:00,28.67,28.72,28.6,28.71,104199.0,26.0088,26.0542,25.9453,26.0451,104199.0
2016-11-02 09:50:00,28.71,28.82,28.71,28.77,67034.0,26.0451,26.1449,26.0451,26.0995,67034.0
2016-11-02 10:00:00,28.76,28.81,28.71,28.79,46570.0,26.0904,26.1358,26.0451,26.1177,46570.0
2016-11-02 10:10:00,28.79,28.85,28.76,28.78,30192.0,26.1177,26.1721,26.0904,26.1086,30192.0
2016-11-02 10:20:00,28.78,28.8,28.7,28.8,29540.0,26.1086,26.1267,26.036,26.1267,29540.0
2016-11-02 10:30:00,28.79,28.8,28.7,28.76,50958.0,26.1177,26.1267,26.036,26.0904,50958.0
2016-11-02 10:40:00,28.76,28.79,28.72,28.75,46684.0,26.0904,26.1177,26.0542,26.0814,46684.0
2016-11-02 10:50:00,28.75,28.76,28.67,28.72,82015.0,26.0814,26.0904,26.0088,26.0542,82015.0
2016-11-02 11:00:00,28.72,28.78,28.72,28.75,40928.0,26.0542,26.1086,26.0542,26.0814,40928.0
2016-11-02 11:10:00,28.76,28.81,28.75,28.76,34615.0,26.0904,26.1358,26.0814,26.0904,34615.0
2016-11-02 11:20:00,28.76,28.76,28.68,28.7,37506.0,26.0904,26.0904,26.0179,26.036,37506.0
2016-11-02 11:30:00,28.69,28.7,28.6,28.63,55074.0,26.0269,26.036,25.9453,25.9725,55074.0
2016-11-02 11:40:00,28.63,28.71,28.62,28.7,34345.0,25.9725,26.0451,25.9634,26.036,34345.0
2016-11-02 11:50:00,28.7,28.7,28.62,28.63,17543.0,26.036,26.036,25.9634,25.9725,17543.0
2016-11-02 12:00:00,28.62,28.62,28.58,28.61,28161.0,25.9634,25.9634,25.9272,25.9544,28161.0
2016-11-02 12:10:00,28.62,28.65,28.61,28.65,25463.0,25.9634,25.9907,25.9544,25.9907,25463.0
2016-11-02 12:20:00,28.64,28.66,28.61,28.63,40777.0,25.9816,25.9997,25.9544,25.9725,40777.0
2016-11-02 12:30:00,28.63,28.64,28.57,28.6,21945.0,25.9725,25.9816,25.9181,25.9453,21945.0
2016-11-02 12:40:00,28.6,28.63,28.58,28.58,14984.0,25.9453,25.9725,25.9272,25.9272,14984.0
2016-11-02 12:50:00,28.59,28.6,28.54,28.56,27199.0,25.9362,25.9453,25.8909,25.909,27199.0
2016-11-02 13:00:00,28.55,28.57,28.48,28.5,24182.0,25.8999,25.9181,25.8364,25.8546,24182.0
2016-11-02 13:10:00,28.5,28.5,28.39,28.41,45394.0,25.8546,25.8546,25.7548,25.7729,45394.0
2016-11-02 13:20:00,28.41,28.51,28.41,28.51,82187.0,25.7729,25.8636,25.7729,25.8636,82187.0
2016-11-02 13:30:00,28.5,28.5,28.43,28.45,43565.0,25.8546,25.8546,25.7911,25.8092,43565.0
2016-11-02 13:40:00,28.45,28.47,28.43,28.46,58745.0,25.8092,25.8274,25.7911,25.8183,58745.0
2016-11-02 13:50:00,28.46,28.54,28.46,28.52,48050.0,25.8183,25.8909,25.8183,25.8727,48050.0
2016-11-02 14:00:00,28.51,28.55,28.32,28.32,60865.0,25.8636,25.8999,25.6913,25.6913,60865.0
2016-11-02 14:10:00,28.33,28.51,28.32,28.5,122990.0,25.7004,25.8636,25.6913,25.8546,122990.0
2016-11-02 14:20:00,28.49,28.65,28.44,28.63,84078.0,25.8455,25.9907,25.8001,25.9725,84078.0
2016-11-02 14:30:00,28.63,28.65,28.59,28.64,83952.0,25.9725,25.9907,25.9362,25.9816,83952.0
2016-11-02 14:40:00,28.64,28.69,28.6,28.62,107829.0,25.9816,26.0269,25.9453,25.9634,107829.0
2016-11-02 14:50:00,28.61,28.61,28.52,28.55,55263.0,25.9544,25.9544,25.8727,25.8999,55263.0
2016-11-02 15:00:00,28.54,28.63,28.53,28.62,55017.0,25.8909,25.9725,25.8818,25.9634,55017.0
2016-11-02 15:10:00,28.63,28.63,28.57,28.58,44300.0,25.9725,25.9725,25.9181,25.9272,44300.0
2016-11-02 15:20:00,28.58,28.66,28.58,28.64,52850.0,25.9272,25.9997,25.9272,25.9816,52850.0
2016-11-02 15:30:00,28.63,28.64,28.57,28.57,62391.0,25.9725,25.9816,25.9181,25.9181,62391.0
2016-11-02 15:40:00,28.58,28.66,28.56,28.65,128757.0,25.9272,25.9997,25.909,25.9907,128757.0
2016-11-02 15:50:00,28.64,28.65,28.57,28.61,399499.0,25.9816,25.9907,25.9181,25.9544,399499.0
2016-11-03 09:30:00,28.71,28.71,28.52,28.66,39255.0,26.0451,26.0451,25.8727,25.9997,39255.0
2016-11-03 09:40:00,28.67,28.71,28.61,28.71,61450.0,26.0088,26.0451,25.9544,26.0451,61450.0
2016-11-03 09:50:00,28.72,28.79,28.65,28.71,48512.0,26.0542,26.1177,25.9907,26.0451,48512.0
2016-11-03 10:00:00,28.7,28.76,28.64,28.72,70786.0,26.036,26.0904,25.9816,26.0542,70786.0
2016-11-03 10:10:00,28.72,28.77,28.66,28.72,42070.0,26.0542,26.0995,25.9997,26.0542,42070.0
2016-11-03 10:20:00,28.73,28.77,28.71,28.74,32819.0,26.0632,26.0995,26.0451,26.0723,32819.0
2016-11-03 10:30:00,28.73,28.75,28.68,28.72,41651.0,26.0632,26.0814,26.0179,26.0542,41651.0
2016-11-03 10:40:00,28.71,28.74,28.67,28.73,45528.0,26.0451,26.0723,26.0088,26.0632,45528.0
2016-11-03 10:50:00,28.73,28.77,28.59,28.63,42274.0,26.0632,26.0995,25.9362,25.9725,42274.0
2016-11-03 11:00:00,28.63,28.64,28.57,28.62,37426.0,25.9725,25.9816,25.9181,25.9634,37426.0
2016-11-03 11:10:00,28.61,28.67,28.6,28.67,48740.0,25.9544,26.0088,25.9453,26.0088,48740.0
2016-11-03 11:20:00,28.66,28.7,28.64,28.67,30584.0,25.9997,26.036,25.9816,26.0088,30584.0
2016-11-03 11:30:00,28.66,28.7,28.63,28.64,34149.0,25.9997,26.036,25.9725,25.9816,34149.0
2016-11-03 11:40:00,28.64,28.65,28.58,28.59,52661.0,25.9816,25.9907,25.9272,25.9362,52661.0
2016-11-03 11:50:00,28.59,28.61,28.56,28.56,28953.0,25.9362,25.9544,25.909,25.909,28953.0
2016-11-03 12:00:00,28.57,28.6,28.49,28.51,70652.0,25.9181,25.9453,25.8455,25.8636,70652.0
2016-11-03 12:10:00,28.51,28.53,28.48,28.51,25349.0,25.8636,25.8818,25.8364,25.8636,25349.0
2016-11-03 12:20:00,28.51,28.53,28.49,28.5,29879.0,25.8636,25.8818,25.8455,25.8546,29879.0
2016-11-03 12:30:00,28.5,28.51,28.46,28.47,26563.0,25.8546,25.8636,25.8183,25.8274,26563.0
2016-11-03 12:40:00,28.48,28.51,28.45,28.47,30131.0,25.8364,25.8636,25.8092,25.8274,30131.0
2016-11-03 12:50:00,28.47,28.51,28.46,28.5,36305.0,25.8274,25.8636,25.8183,25.8546,36305.0
2016-11-03 13:00:00,28.5,28.57,28.47,28.55,30274.0,25.8546,25.9181,25.8274,25.8999,30274.0
2016-11-03 13:10:00,28.55,28.56,28.46,28.49,31752.0,25.8999,25.909,25.8183,25.8455,31752.0
2016-11-03 13:20:00,28.49,28.57,28.46,28.54,24381.0,25.8455,25.9181,25.8183,25.8909,24381.0
2016-11-03 13:30:00,28.55,28.56,28.53,28.55,20922.0,25.8999,25.909,25.8818,25.8999,20922.0
2016-11-03 13:40:00,28.55,28.57,28.51,28.55,31548.0,25.8999,25.9181,25.8636,25.8999,31548.0
2016-11-03 13:50:00,28.55,28.56,28.44,28.45,57484.0,25.8999,25.909,25.8001,25.8092,57484.0
2016-11-03 14:00:00,28.45,28.47,28.43,28.44,240570.0,25.8092,25.8274,25.7911,25.8001,240570.0
2016-11-03 14:10:00,28.44,28.47,28.4,28.42,164773.0,25.8001,25.8274,25.7639,25.782,164773.0
2016-11-03 14:20:00,28.41,28.47,28.4,28.42,70180.0,25.7729,25.8274,25.7639,25.782,70180.0
2016-11-03 14:30:00,28.42,28.44,28.41,28.41,35993.0,25.782,25.8001,25.7729,25.7729,35993.0
2016-11-03 14:40:00,28.42,28.45,28.39,28.45,50071.0,25.782,25.8092,25.7548,25.8092,50071.0
2016-11-03 14:50:00,28.45,28.45,28.42,28.44,112750.0,25.8092,25.8092,25.782,25.8001,112750.0
2016-11-03 15:00:00,28.44,28.45,28.39,28.4,421117.0,25.8001,25.8092,25.7548,25.7639,421117.0
2016-11-03 15:10:00,28.4,28.41,28.32,28.33,68998.0,25.7639,25.7729,25.6913,25.7004,68998.0
2016-11-03 15:20:00,28.34,28.38,28.33,28.37,50017.0,25.7094,25.7457,25.7004,25.7366,50017.0
2016-11-03 15:30:00,28.37,28.37,28.3,28.35,83271.0,25.7366,25.7366,25.6731,25.7185,83271.0
2016-11-03 15:40:00,28.35,28.35,28.28,28.29,134703.0,25.7185,25.7185,25.655,25.6641,134703.0
2016-11-03 15:50:00,28.28,28.35,28.27,28.3,519294.0,25.655,25.7185,25.6459,25.6731,519294.0
2016-11-04 09:30:00,28.32,28.45,28.2,28.41,115473.0,25.6913,25.8092,25.5824,25.7729,115473.0
2016-11-04 09:40:00,28.41,28.53,28.4,28.48,61717.0,25.7729,25.8818,25.7639,25.8364,61717.0
2016-11-04 09:50:00,28.48,28.61,28.48,28.59,90320.0,25.8364,25.9544,25.8364,25.9362,90320.0
2016-11-04 10:00:00,28.59,28.72,28.59,28.66,94914.0,25.9362,26.0542,25.9362,25.9997,94914.0
2016-11-04 10:10:00,28.67,28.76,28.62,28.75,119847.0,26.0088,26.0904,25.9634,26.0814,119847.0
2016-11-04 10:20:00,28.74,28.87,28.74,28.8,121176.0,26.0723,26.1902,26.0723,26.1267,121176.0
2016-11-04 10:30:00,28.81,28.84,28.77,28.84,75639.0,26.1358,26.163,26.0995,26.163,75639.0
2016-11-04 10:40:00,28.83,28.86,28.81,28.85,71193.0,26.1539,26.1812,26.1358,26.1721,71193.0
2016-11-04 10:50:00,28.85,29.02,28.85,29.01,132776.0,26.1721,26.3263,26.1721,26.3172,132776.0
2016-11-04 11:00:00,29.0,29.08,28.99,29.04,116097.0,26.3082,26.3807,26.2991,26.3445,116097.0
2016-11-04 11:10:00,29.04,29.19,29.01,29.19,126972.0,26.3445,26.4805,26.3172,26.4805,126972.0
2016-11-04 11:20:00,29.18,29.23,29.15,29.22,145248.0,26.4715,26.5168,26.4442,26.5077,145248.0
2016-11-04 11:30:00,29.22,29.22,29.13,29.16,113226.0,26.5077,26.5077,26.4261,26.4533,113226.0
2016-11-04 11:40:00,29.16,29.18,29.09,29.13,49071.0,26.4533,26.4715,26.3898,26.4261,49071.0
2016-11-04 11:50:00,29.12,29.15,29.07,29.13,60401.0,26.417,26.4442,26.3717,26.4261,60401.0
2016-11-04 12:00:00,29.13,29.17,29.13,29.14,68160.0,26.4261,26.4624,26.4261,26.4352,68160.0
2016-11-04 12:10:00,29.14,29.26,29.12,29.24,73767.0,26.4352,26.544,26.417,26.5259,73767.0
2016-11-04 12:20:00,29.25,29.36,29.25,29.34,108456.0,26.535,26.6347,26.535,26.6166,108456.0
2016-11-04 12:30:00,29.33,29.36,29.27,29.28,65254.0,26.6075,26.6347,26.5531,26.5622,65254.0
2016-11-04 12:40:00,29.28,29.34,29.28,29.33,47199.0,26.5622,26.6166,26.5622,26.6075,47199.0
2016-11-04 12:50:00,29.33,29.36,29.26,29.26,64921.0,26.6075,26.6347,26.544,26.544,64921.0
2016-11-04 13:00:00,29.25,29.28,29.19,29.21,62347.0,26.535,26.5622,26.4805,26.4987,62347.0
2016-11-04 13:10:00,29.21,29.24,29.17,29.21,36860.0,26.4987,26.5259,26.4624,26.4987,36860.0
2016-11-04 13:20:00,29.21,29.22,29.15,29.17,37441.0,26.4987,26.5077,26.4442,26.4624,37441.0
2016-11-04 13:30:00,29.16,29.19,29.15,29.16,47835.0,26.4533,26.4805,26.4442,26.4533,47835.0
2016-11-04 13:40:00,29.16,29.2,29.16,29.17,66042.0,26.4533,26.4896,26.4533,26.4624,66042.0
2016-11-04 13:50:00,29.17,29.2,29.16,29.16,102376.0,26.4624,26.4896,26.4533,26.4533,102376.0
2016-11-04 14:00:00,29.17,29.2,29.15,29.15,108271.0,26.4624,26.4896,26.4442,26.4442,108271.0
2016-11-04 14:10:00,29.15,29.19,29.14,29.17,52320.0,26.4442,26.4805,26.4352,26.4624,52320.0
2016-11-04 14:20:00,29.18,29.21,29.17,29.2,81171.0,26.4715,26.4987,26.4624,26.4896,81171.0
2016-11-04 14:30:00,29.19,29.19,29.16,29.18,92297.0,26.4805,26.4805,26.4533,26.4715,92297.0
2016-11-04 14:40:00,29.17,29.22,29.14,29.15,93229.0,26.4624,26.5077,26.4352,26.4442,93229.0
2016-11-04 14:50:00,29.15,29.18,29.09,29.1,100872.0,26.4442,26.4715,26.3898,26.3989,100872.0
2016-11-04 15:00:00,29.11,29.11,28.93,28.93,250133.0,26.408,26.408,26.2447,26.2447,250133.0
2016-11-04 15:10:00,28.93,29.0,28.93,28.96,167989.0,26.2447,26.3082,26.2447,26.2719,167989.0
2016-11-04 15:20:00,28.96,28.97,28.9,28.93,185653.0,26.2719,26.281,26.2174,26.2447,185653.0
2016-11-04 15:30:00,28.93,28.94,28.85,28.87,141754.0,26.2447,26.2537,26.1721,26.1902,141754.0
2016-11-04 15:40:00,28.88,28.93,28.79,28.83,286669.0,26.1993,26.2447,26.1177,26.1539,286669.0
2016-11-04 15:50:00,28.82,28.83,28.71,28.76,1104185.0,26.1449,26.1539,26.0451,26.0904,1104185.0
2016-11-07 09:30:00,29.28,29.44,29.24,29.39,178053.0,26.5622,26.7073,26.5259,26.662,178053.0
2016-11-07 09:40:00,29.4,29.44,29.25,29.29,88773.0,26.671,26.7073,26.535,26.5712,88773.0
2016-11-07 09:50:00,29.29,29.35,29.27,29.28,32120.0,26.5712,26.6257,26.5531,26.5622,32120.0
2016-11-07 10:00:00,29.28,29.37,29.16,29.17,127801.0,26.5622,26.6438,26.4533,26.4624,127801.0
2016-11-07 10:10:00,29.17,29.2,29.13,29.17,130865.0,26.4624,26.4896,26.4261,26.4624,130865.0
2016-11-07 10:20:00,29.17,29.18,29.07,29.13,120370.0,26.4624,26.4715,26.3717,26.4261,120370.0
2016-11-07 10:30:00,29.13,29.23,29.07,29.23,82769.0,26.4261,26.5168,26.3717,26.5168,82769.0
2016-11-07 10:40:00,29.23,29.4,29.22,29.36,93601.0,26.5168,26.671,26.5077,26.6347,93601.0
2016-11-07 10:50:00,29.35,29.35,29.25,29.32,56381.0,26.6257,26.6257,26.535,26.5985,56381.0
2016-11-07 11:00:00,29.33,29.34,29.27,29.3,61382.0,26.6075,26.6166,26.5531,26.5803,61382.0
2016-11-07 11:10:00,29.3,29.34,29.28,29.29,119537.0,26.5803,26.6166,26.5622,26.5712,119537.0
2016-11-07 11:20:00,29.29,29.3,29.25,29.29,50888.0,26.5712,26.5803,26.535,26.5712,50888.0
2016-11-07 11:30:00,29.29,29.29,29.18,29.24,233719.0,26.5712,26.5712,26.4715,26.5259,233719.0
2016-11-07 11:40:00,29.26,29.31,29.19,29.22,147746.0,26.544,26.5894,26.4805,26.5077,147746.0
2016-11-07 11:50:00,29.22,29.25,29.13,29.19,184013.0,26.5077,26.535,26.4261,26.4805,184013.0
2016-11-07 12:00:00,29.19,29.24,29.15,29.16,249918.0,26.4805,26.5259,26.4442,26.4533,249918.0
2016-11-07 12:10:00,29.17,29.2,29.05,29.08,229411.0,26.4624,26.4896,26.3535,26.3807,229411.0
2016-11-07 12:20:00,29.08,29.09,29.0,29.05,205308.0,26.3807,26.3898,26.3082,26.3535,205308.0
2016-11-07 12:30:00,29.05,29.07,28.99,29.02,117751.0,26.3535,26.3717,26.2991,26.3263,117751.0
2016-11-07 12:40:00,29.02,29.15,29.0,29.14,230766.0,26.3263,26.4442,26.3082,26.4352,230766.0
2016-11-07 12:50:00,29.13,29.25,29.1,29.23,146630.0,26.4261,26.535,26.3989,26.5168,146630.0
2016-11-07 13:00:00,29.23,29.27,29.23,29.27,50943.0,26.5168,26.5531,26.5168,26.5531,50943.0
2016-11-07 13:10:00,29.27,29.29,29.24,29.25,38561.0,26.5531,26.5712,26.5259,26.535,38561.0
2016-11-07 13:20:00,29.26,29.26,29.18,29.2,43253.0,26.544,26.544,26.4715,26.4896,43253.0
2016-11-07 13:30:00,29.19,29.25,29.19,29.23,36428.0,26.4805,26.535,26.4805,26.5168,36428.0
2016-11-07 13:40:00,29.23,29.29,29.22,29.28,92183.0,26.5168,26.5712,26.5077,26.5622,92183.0
2016-11-07 13:50:00,29.28,29.34,29.27,29.33,52996.0,26.5622,26.6166,26.5531,26.6075,52996.0
2016-11-07 14:00:00,29.33,29.38,29.32,29.37,85935.0,26.6075,26.6529,26.5985,26.6438,85935.0
2016-11-07 14:10:00,29.37,29.38,29.34,29.38,55122.0,26.6438,26.6529,26.6166,26.6529,55122.0
2016-11-07 14:20:00,29.38,29.38,29.34,29.35,68279.0,26.6529,26.6529,26.6166,26.6257,68279.0
2016-11-07 14:30:00,29.34,29.38,29.33,29.37,114293.0,26.6166,26.6529,26.6075,26.6438,114293.0
2016-11-07 14:40:00,29.37,29.37,29.24,29.26,92496.0,26.6438,26.6438,26.5259,26.544,92496.0
2016-11-07 14:50:00,29.25,29.26,29.2,29.21,99790.0,26.535,26.544,26.4896,26.4987,99790.0
2016-11-07 15:00:00,29.21,29.22,29.17,29.2,102829.0,26.4987,26.5077,26.4624,26.4896,102829.0
2016-11-07 15:10:00,29.2,29.25,29.2,29.23,80404.0,26.4896,26.535,26.4896,26.5168,80404.0
2016-11-07 15:20:00,29.23,29.23,29.15,29.15,146979.0,26.5168,26.5168,26.4442,26.4442,146979.0
2016-11-07 15:30:00,29.16,29.24,29.14,29.24,144633.0,26.4533,26.5259,26.4352,26.5259,144633.0
2016-11-07 15:40:00,29.24,29.34,29.21,29.34,230091.0,26.5259,26.6166,26.4987,26.6166,230091.0
2016-11-07 15:50:00,29.33,29.38,29.32,29.37,406377.0,26.6075,26.6529,26.5985,26.6438,406377.0
2016-11-08 09:30:00,27.8,28.19,27.37,27.55,982942.0,25.2196,25.5734,24.8295,24.9928,982942.0
2016-11-08 09:40:00,27.57,27.85,27.44,27.6,851374.0,25.0109,25.2649,24.893,25.0381,851374.0
2016-11-08 09:50:00,27.6,27.7,27.47,27.67,472314.0,25.0381,25.1288,24.9202,25.1016,472314.0
2016-11-08 10:00:00,27.67,27.68,27.45,27.46,447479.0,25.1016,25.1107,24.902,24.9111,447479.0
2016-11-08 10:10:00,27.46,27.51,27.17,27.5,569712.0,24.9111,24.9565,24.648,24.9474,569712.0
2016-11-08 10:20:00,27.51,28.01,27.42,27.83,686002.0,24.9565,25.4101,24.8748,25.2468,686002.0
2016-11-08 10:30:00,27.83,27.83,27.22,27.34,460727.0,25.2468,25.2468,24.6934,24.8022,460727.0
2016-11-08 10:40:00,27.34,27.5,27.24,27.41,312320.0,24.8022,24.9474,24.7115,24.8658,312320.0
2016-11-08 10:50:00,27.41,27.76,27.4,27.75,253509.0,24.8658,25.1833,24.8567,25.1742,253509.0
2016-11-08 11:00:00,27.75,27.78,27.57,27.75,251313.0,25.1742,25.2014,25.0109,25.1742,251313.0
2016-11-08 11:10:00,27.75,27.96,27.75,27.83,283551.0,25.1742,25.3647,25.1742,25.2468,283551.0
2016-11-08 11:20:00,27.83,27.91,27.8,27.81,218147.0,25.2468,25.3193,25.2196,25.2286,218147.0
2016-11-08 11:30:00,27.81,27.93,27.8,27.86,222936.0,25.2286,25.3375,25.2196,25.274,222936.0
2016-11-08 11:40:00,27.86,27.9,27.82,27.87,122674.0,25.274,25.3103,25.2377,25.2831,122674.0
2016-11-08 11:50:00,27.86,27.9,27.82,27.89,147328.0,25.274,25.3103,25.2377,25.3012,147328.0
2016-11-08 12:00:00,27.89,28.08,27.85,28.08,208703.0,25.3012,25.4736,25.2649,25.4736,208703.0
2016-11-08 12:10:00,28.09,28.17,28.05,28.08,143973.0,25.4826,25.5552,25.4463,25.4736,143973.0
2016-11-08 12:20:00,28.08,28.08,27.98,28.02,155490.0,25.4736,25.4736,25.3828,25.4191,155490.0
2016-11-08 12:30:00,28.02,28.03,27.85,27.87,161375.0,25.4191,25.4282,25.2649,25.2831,161375.0
2016-11-08 12:40:00,27.87,28.0,27.86,28.0,298040.0,25.2831,25.401,25.274,25.401,298040.0
2016-11-08 12:50:00,27.99,28.22,27.99,28.06,200088.0,25.3919,25.6006,25.3919,25.4554,200088.0
2016-11-08 13:00:00,28.07,28.15,28.03,28.09,120751.0,25.4645,25.5371,25.4282,25.4826,120751.0
2016-11-08 13:10:00,28.1,28.11,27.82,27.93,179566.0,25.4917,25.5008,25.2377,25.3375,179566.0
2016-11-08 13:20:00,27.93,28.0,27.79,27.97,189040.0,25.3375,25.401,25.2105,25.3738,189040.0
2016-11-08 13:30:00,27.97,28.06,27.97,27.99,162753.0,25.3738,25.4554,25.3738,25.3919,162753.0
2016-11-08 13:40:00,28.0,28.01,27.89,28.01,210021.0,25.401,25.4101,25.3012,25.4101,210021.0
2016-11-08 13:50:00,28.01,28.02,27.83,28.01,220378.0,25.4101,25.4191,25.2468,25.4101,220378.0
2016-11-08 14:00:00,28.01,28.05,27.92,27.95,212343.0,25.4101,25.4463,25.3284,25.3556,212343.0
2016-11-08 14:10:00,27.95,27.97,27.86,27.86,113782.0,25.3556,25.3738,25.274,25.274,113782.0
2016-11-08 14:20:00,27.86,27.89,27.83,27.86,129623.0,25.274,25.3012,25.2468,25.274,129623.0
2016-11-08 14:30:00,27.86,27.88,27.72,27.78,209252.0,25.274,25.2921,25.147,25.2014,209252.0
2016-11-08 14:40:00,27.78,27.8,27.69,27.73,197099.0,25.2014,25.2196,25.1198,25.156,197099.0
2016-11-08 14:50:00,27.74,27.78,27.69,27.69,125095.0,25.1651,25.2014,25.1198,25.1198,125095.0
2016-11-08 15:00:00,27.7,27.8,27.69,27.78,154740.0,25.1288,25.2196,25.1198,25.2014,154740.0
2016-11-08 15:10:00,27.79,27.84,27.75,27.76,200591.0,25.2105,25.2558,25.1742,25.1833,200591.0
2016-11-08 15:20:00,27.77,27.8,27.76,27.78,249688.0,25.1923,25.2196,25.1833,25.2014,249688.0
2016-11-08 15:30:00,27.78,27.84,27.76,27.81,388539.0,25.2014,25.2558,25.1833,25.2286,388539.0
2016-11-08 15:40:00,27.81,27.89,27.79,27.86,519405.0,25.2286,25.3012,25.2105,25.274,519405.0
2016-11-08 15:50:00,27.86,27.91,27.75,27.79,940067.0,25.274,25.3193,25.1742,25.2105,940067.0
2016-11-09 09:30:00,27.18,27.25,26.69,26.85,426367.0,24.6571,24.7206,24.2126,24.3577,426367.0
2016-11-09 09:40:00,26.85,27.7,26.84,27.64,588469.0,24.3577,25.1288,24.3487,25.0744,588469.0
2016-11-09 09:50:00,27.65,27.79,27.49,27.49,299786.0,25.0835,25.2105,24.9383,24.9383,299786.0
2016-11-09 10:00:00,27.5,27.52,27.31,27.39,326037.0,24.9474,24.9655,24.775,24.8476,326037.0
2016-11-09 10:10:00,27.38,27.48,27.29,27.45,256447.0,24.8385,24.9293,24.7569,24.902,256447.0
2016-11-09 10:20:00,27.45,27.47,27.26,27.31,234762.0,24.902,24.9202,24.7297,24.775,234762.0
2016-11-09 10:30:00,27.31,27.32,27.21,27.26,133293.0,24.775,24.7841,24.6843,24.7297,133293.0
2016-11-09 10:40:00,27.26,27.29,27.13,27.13,157882.0,24.7297,24.7569,24.6117,24.6117,157882.0
2016-11-09 10:50:00,27.13,27.21,27.06,27.12,216154.0,24.6117,24.6843,24.5482,24.6027,216154.0
2016-11-09 11:00:00,27.12,27.3,27.11,27.28,136967.0,24.6027,24.766,24.5936,24.7478,136967.0
2016-11-09 11:10:00,27.28,27.4,27.25,27.36,127377.0,24.7478,24.8567,24.7206,24.8204,127377.0
2016-11-09 11:20:00,27.34,27.7,27.33,27.69,174128.0,24.8022,25.1288,24.7932,25.1198,174128.0
2016-11-09 11:30:00,27.69,27.82,27.63,27.73,113164.0,25.1198,25.2377,25.0653,25.156,113164.0
2016-11-09 11:40:00,27.74,27.74,27.6,27.7,127582.0,25.1651,25.1651,25.0381,25.1288,127582.0
2016-11-09 11:50:00,27.7,27.74,27.57,27.6,144558.0,25.1288,25.1651,25.0109,25.0381,144558.0
2016-11-09 12:00:00,27.6,27.64,27.33,27.35,132325.0,25.0381,25.0744,24.7932,24.8113,132325.0
2016-11-09 12:10:00,27.36,27.45,27.28,27.36,111204.0,24.8204,24.902,24.7478,24.8204,111204.0
2016-11-09 12:20:00,27.37,27.4,27.3,27.36,129915.0,24.8295,24.8567,24.766,24.8204,129915.0
2016-11-09 12:30:00,27.37,27.41,27.31,27.37,96983.0,24.8295,24.8658,24.775,24.8295,96983.0
2016-11-09 12:40:00,27.38,27.42,27.34,27.36,213094.0,24.8385,24.8748,24.8022,24.8204,213094.0
2016-11-09 12:50:00,27.35,27.45,27.3,27.42,330479.0,24.8113,24.902,24.766,24.8748,330479.0
2016-11-09 13:00:00,27.42,27.54,27.41,27.51,90559.0,24.8748,24.9837,24.8658,24.9565,90559.0
2016-11-09 13:10:00,27.51,27.63,27.5,27.62,289250.0,24.9565,25.0653,24.9474,25.0563,289250.0
2016-11-09 13:20:00,27.61,27.61,27.39,27.45,158818.0,25.0472,25.0472,24.8476,24.902,158818.0
2016-11-09 13:30:00,27.44,27.59,27.4,27.56,122652.0,24.893,25.029,24.8567,25.0018,122652.0
2016-11-09 13:40:00,27.56,27.66,27.55,27.59,92286.0,25.0018,25.0925,24.9928,25.029,92286.0
2016-11-09 13:50:00,27.59,27.6,27.42,27.46,207494.0,25.029,25.0381,24.8748,24.9111,207494.0
2016-11-09 14:00:00,27.47,27.56,27.45,27.53,135972.0,24.9202,25.0018,24.902,24.9746,135972.0
2016-11-09 14:10:00,27.54,27.6,27.48,27.49,213126.0,24.9837,25.0381,24.9293,24.9383,213126.0
2016-11-09 14:20:00,27.49,27.53,27.39,27.43,173598.0,24.9383,24.9746,24.8476,24.8839,173598.0
2016-11-09 14:30:00,27.43,27.65,27.4,27.64,176385.0,24.8839,25.0835,24.8567,25.0744,176385.0
2016-11-09 14:40:00,27.64,27.69,27.59,27.64,189081.0,25.0744,25.1198,25.029,25.0744,189081.0
2016-11-09 14:50:00,27.63,27.65,27.55,27.57,144412.0,25.0653,25.0835,24.9928,25.0109,144412.0
2016-11-09 15:00:00,27.58,27.66,27.57,27.62,115822.0,25.02,25.0925,25.0109,25.0563,115822.0
2016-11-09 15:10:00,27.63,27.73,27.62,27.73,136785.0,25.0653,25.156,25.0563,25.156,136785.0
2016-11-09 15:20:00,27.74,27.75,27.67,27.7,156979.0,25.1651,25.1742,25.1016,25.1288,156979.0
2016-11-09 15:30:00,27.7,27.7,27.58,27.61,246122.0,25.1288,25.1288,25.02,25.0472,246122.0
2016-11-09 15:40:00,27.61,27.66,27.48,27.54,390147.0,25.0472,25.0925,24.9293,24.9837,390147.0
2016-11-09 15:50:00,27.54,27.59,27.48,27.52,941319.0,24.9837,25.029,24.9293,24.9655,941319.0
2016-11-10 09:30:00,27.62,28.12,27.53,27.89,368619.0,25.0563,25.5098,24.9746,25.3012,368619.0
2016-11-10 09:40:00,27.9,28.09,27.72,28.03,283653.0,25.3103,25.4826,25.147,25.4282,283653.0
2016-11-10 09:50:00,28.02,28.13,28.0,28.1,319800.0,25.4191,25.5189,25.401,25.4917,319800.0
2016-11-10 10:00:00,28.1,28.14,27.94,27.94,314628.0,25.4917,25.528,25.3466,25.3466,314628.0
2016-11-10 10:10:00,27.95,28.05,27.85,27.94,256805.0,25.3556,25.4463,25.2649,25.3466,256805.0
2016-11-10 10:20:00,27.94,28.04,27.84,27.85,324321.0,25.3466,25.4373,25.2558,25.2649,324321.0
2016-11-10 10:30:00,27.86,27.91,27.68,27.71,227754.0,25.274,25.3193,25.1107,25.1379,227754.0
2016-11-10 10:40:00,27.71,27.96,27.7,27.8,233195.0,25.1379,25.3647,25.1288,25.2196,233195.0
2016-11-10 10:50:00,27.81,27.85,27.56,27.61,232679.0,25.2286,25.2649,25.0018,25.0472,232679.0
2016-11-10 11:00:00,27.6,27.61,27.51,27.53,539892.0,25.0381,25.0472,24.9565,24.9746,539892.0
2016-11-10 11:10:00,27.53,27.63,27.48,27.49,287468.0,24.9746,25.0653,24.9293,24.9383,287468.0
2016-11-10 11:20:00,27.49,27.52,27.4,27.4,300580.0,24.9383,24.9655,24.8567,24.8567,300580.0
2016-11-10 11:30:00,27.41,27.43,27.33,27.34,281032.0,24.8658,24.8839,24.7932,24.8022,281032.0
2016-11-10 11:40:00,27.34,27.35,27.19,27.2,340303.0,24.8022,24.8113,24.6662,24.6752,340303.0
2016-11-10 11:50:00,27.19,27.39,27.19,27.29,238762.0,24.6662,24.8476,24.6662,24.7569,238762.0
2016-11-10 12:00:00,27.29,27.43,27.28,27.34,162946.0,24.7569,24.8839,24.7478,24.8022,162946.0
2016-11-10 12:10:00,27.34,27.45,27.34,27.4,128043.0,24.8022,24.902,24.8022,24.8567,128043.0
2016-11-10 12:20:00,27.41,27.41,27.26,27.26,197190.0,24.8658,24.8658,24.7297,24.7297,197190.0
2016-11-10 12:30:00,27.26,27.36,27.2,27.33,323548.0,24.7297,24.8204,24.6752,24.7932,323548.0
2016-11-10 12:40:00,27.33,27.39,27.29,27.33,181616.0,24.7932,24.8476,24.7569,24.7932,181616.0
2016-11-10 12:50:00,27.33,27.4,27.3,27.36,298762.0,24.7932,24.8567,24.766,24.8204,298762.0
2016-11-10 13:00:00,27.36,27.52,27.33,27.52,320183.0,24.8204,24.9655,24.7932,24.9655,320183.0
2016-11-10 13:10:00,27.52,27.52,27.35,27.41,192954.0,24.9655,24.9655,24.8113,24.8658,192954.0
2016-11-10 13:20:00,27.41,27.47,27.35,27.36,172861.0,24.8658,24.9202,24.8113,24.8204,172861.0
2016-11-10 13:30:00,27.36,27.51,27.35,27.51,166314.0,24.8204,24.9565,24.8113,24.9565,166314.0
2016-11-10 13:40:00,27.5,27.71,27.47,27.71,698401.0,24.9474,25.1379,24.9202,25.1379,698401.0
2016-11-10 13:50:00,27.72,27.74,27.67,27.71,441747.0,25.147,25.1651,25.1016,25.1379,441747.0
2016-11-10 14:00:00,27.7,27.81,27.7,27.73,236831.0,25.1288,25.2286,25.1288,25.156,236831.0
2016-11-10 14:10:00,27.73,27.76,27.69,27.75,193570.0,25.156,25.1833,25.1198,25.1742,193570.0
2016-11-10 14:20:00,27.75,27.8,27.74,27.8,211725.0,25.1742,25.2196,25.1651,25.2196,211725.0
2016-11-10 14:30:00,27.8,27.82,27.66,27.7,249785.0,25.2196,25.2377,25.0925,25.1288,249785.0
2016-11-10 14:40:00,27.7,27.73,27.68,27.69,228408.0,25.1288,25.156,25.1107,25.1198,228408.0
2016-11-10 14:50:00,27.7,27.84,27.67,27.71,187985.0,25.1288,25.2558,25.1016,25.1379,187985.0
2016-11-10 15:00:00,27.72,27.72,27.64,27.67,179872.0,25.147,25.147,25.0744,25.1016,179872.0
2016-11-10 15:10:00,27.67,27.72,27.6,27.61,243850.0,25.1016,25.147,25.0381,25.0472,243850.0
2016-11-10 15:20:00,27.59,27.63,27.56,27.59,308817.0,25.029,25.0653,25.0018,25.029,308817.0
2016-11-10 15:30:00,27.58,27.6,27.51,27.57,516689.0,25.02,25.0381,24.9565,25.0109,516689.0
2016-11-10 15:40:00,27.57,27.68,27.55,27.61,823744.0,25.0109,25.1107,24.9928,25.0472,823744.0
2016-11-10 15:50:00,27.61,27.62,27.49,27.52,1481087.0,25.0472,25.0563,24.9383,24.9655,1481087.0
2016-11-11 09:30:00,27.45,27.84,27.39,27.75,195054.0,24.902,25.2558,24.8476,25.1742,195054.0
2016-11-11 09:40:00,27.73,27.85,27.64,27.82,252314.0,25.156,25.2649,25.0744,25.2377,252314.0
2016-11-11 09:50:00,27.8,27.88,27.67,27.79,182737.0,25.2196,25.2921,25.1016,25.2105,182737.0
2016-11-11 10:00:00,27.79,27.97,27.75,27.82,243417.0,25.2105,25.3738,25.1742,25.2377,243417.0
2016-11-11 10:10:00,27.82,27.97,27.8,27.96,319900.0,25.2377,25.3738,25.2196,25.3647,319900.0
2016-11-11 10:20:00,27.96,28.0,27.91,27.96,265693.0,25.3647,25.401,25.3193,25.3647,265693.0
2016-11-11 10:30:00,27.96,27.97,27.85,27.89,200942.0,25.3647,25.3738,25.2649,25.3012,200942.0
2016-11-11 10:40:00,27.89,27.95,27.85,27.86,225811.0,25.3012,25.3556,25.2649,25.274,225811.0
2016-11-11 10:50:00,27.85,27.91,27.76,27.84,208627.0,25.2649,25.3193,25.1833,25.2558,208627.0
2016-11-11 11:00:00,27.84,27.91,27.75,27.76,199837.0,25.2558,25.3193,25.1742,25.1833,199837.0
2016-11-11 11:10:00,27.75,27.8,27.55,27.59,174867.0,25.1742,25.2196,24.9928,25.029,174867.0
2016-11-11 11:20:00,27.6,27.6,27.43,27.48,155472.0,25.0381,25.0381,24.8839,24.9293,155472.0
2016-11-11 11:30:00,27.47,27.54,27.45,27.51,184460.0,24.9202,24.9837,24.902,24.9565,184460.0
2016-11-11 11:40:00,27.52,27.53,27.4,27.41,163636.0,24.9655,24.9746,24.8567,24.8658,163636.0
2016-11-11 11:50:00,27.42,27.61,27.38,27.54,131938.0,24.8748,25.0472,24.8385,24.9837,131938.0
2016-11-11 12:00:00,27.55,27.68,27.55,27.67,141139.0,24.9928,25.1107,24.9928,25.1016,141139.0
2016-11-11 12:10:00,27.67,27.73,27.64,27.71,112078.0,25.1016,25.156,25.0744,25.1379,112078.0
2016-11-11 12:20:00,27.7,27.73,27.56,27.56,85610.0,25.1288,25.156,25.0018,25.0018,85610.0
2016-11-11 12:30:00,27.56,27.63,27.55,27.58,86030.0,25.0018,25.0653,24.9928,25.02,86030.0
2016-11-11 12:40:00,27.59,27.59,27.4,27.42,158792.0,25.029,25.029,24.8567,24.8748,158792.0
2016-11-11 12:50:00,27.43,27.53,27.41,27.5,147192.0,24.8839,24.9746,24.8658,24.9474,147192.0
2016-11-11 13:00:00,27.5,27.59,27.49,27.59,76939.0,24.9474,25.029,24.9383,25.029,76939.0
2016-11-11 13:10:00,27.58,27.62,27.54,27.58,97069.0,25.02,25.0563,24.9837,25.02,97069.0
2016-11-11 13:20:00,27.57,27.65,27.57,27.62,98237.0,25.0109,25.0835,25.0109,25.0563,98237.0
2016-11-11 13:30:00,27.62,27.69,27.61,27.63,116541.0,25.0563,25.1198,25.0472,25.0653,116541.0
2016-11-11 13:40:00,27.63,27.67,27.61,27.65,81461.0,25.0653,25.1016,25.0472,25.0835,81461.0
2016-11-11 13:50:00,27.65,27.67,27.59,27.6,66923.0,25.0835,25.1016,25.029,25.0381,66923.0
2016-11-11 14:00:00,27.59,27.63,27.58,27.61,69224.0,25.029,25.0653,25.02,25.0472,69224.0
2016-11-11 14:10:00,27.6,27.64,27.59,27.64,65076.0,25.0381,25.0744,25.029,25.0744,65076.0
2016-11-11 14:20:00,27.64,27.64,27.59,27.61,78132.0,25.0744,25.0744,25.029,25.0472,78132.0
2016-11-11 14:30:00,27.61,27.62,27.58,27.59,80620.0,25.0472,25.0563,25.02,25.029,80620.0
2016-11-11 14:40:00,27.59,27.6,27.52,27.52,145613.0,25.029,25.0381,24.9655,24.9655,145613.0
2016-11-11 14:50:00,27.53,27.54,27.48,27.49,176264.0,24.9746,24.9837,24.9293,24.9383,176264.0
2016-11-11 15:00:00,27.48,27.51,27.41,27.41,153807.0,24.9293,24.9565,24.8658,24.8658,153807.0
2016-11-11 15:10:00,27.41,27.44,27.36,27.42,217791.0,24.8658,24.893,24.8204,24.8748,217791.0
2016-11-11 15:20:00,27.42,27.43,27.29,27.29,324370.0,24.8748,24.8839,24.7569,24.7569,324370.0
2016-11-11 15:30:00,27.3,27.38,27.29,27.33,315945.0,24.766,24.8385,24.7569,24.7932,315945.0
2016-11-11 15:40:00,27.33,27.41,27.28,27.35,711575.0,24.7932,24.8658,24.7478,24.8113,711575.0
2016-11-11 15:50:00,27.35,27.38,27.3,27.33,600113.0,24.8113,24.8385,24.766,24.7932,600113.0
2016-11-14 09:30:00,27.5,27.64,27.33,27.35,88629.0,24.9474,25.0744,24.7932,24.8113,88629.0
2016-11-14 09:40:00,27.34,27.49,27.31,27.47,147864.0,24.8022,24.9383,24.775,24.9202,147864.0
2016-11-14 09:50:00,27.47,27.56,27.34,27.36,156815.0,24.9202,25.0018,24.8022,24.8204,156815.0
2016-11-14 10:00:00,27.36,27.62,27.35,27.59,249225.0,24.8204,25.0563,24.8113,25.029,249225.0
2016-11-14 10:10:00,27.59,27.84,27.59,27.81,182168.0,25.029,25.2558,25.029,25.2286,182168.0
2016-11-14 10:20:00,27.83,27.83,27.72,27.74,116848.0,25.2468,25.2468,25.147,25.1651,116848.0
2016-11-14 10:30:00,27.74,27.84,27.7,27.79,174394.0,25.1651,25.2558,25.1288,25.2105,174394.0
2016-11-14 10:40:00,27.79,27.81,27.71,27.78,96794.0,25.2105,25.2286,25.1379,25.2014,96794.0
2016-11-14 10:50:00,27.78,27.85,27.73,27.76,98475.0,25.2014,25.2649,25.156,25.1833,98475.0
2016-11-14 11:00:00,27.76,27.77,27.71,27.74,109111.0,25.1833,25.1923,25.1379,25.1651,109111.0
2016-11-14 11:10:00,27.74,27.76,27.71,27.72,72994.0,25.1651,25.1833,25.1379,25.147,72994.0
2016-11-14 11:20:00,27.71,27.75,27.65,27.74,94751.0,25.1379,25.1742,25.0835,25.1651,94751.0
2016-11-14 11:30:00,27.74,27.79,27.72,27.78,94332.0,25.1651,25.2105,25.147,25.2014,94332.0
2016-11-14 11:40:00,27.78,27.81,27.75,27.8,65573.0,25.2014,25.2286,25.1742,25.2196,65573.0
2016-11-14 11:50:00,27.8,27.81,27.64,27.66,86277.0,25.2196,25.2286,25.0744,25.0925,86277.0
2016-11-14 12:00:00,27.67,27.68,27.51,27.55,109334.0,25.1016,25.1107,24.9565,24.9928,109334.0
2016-11-14 12:10:00,27.55,27.59,27.53,27.58,70243.0,24.9928,25.029,24.9746,25.02,70243.0
2016-11-14 12:20:00,27.57,27.59,27.51,27.54,82382.0,25.0109,25.029,24.9565,24.9837,82382.0
2016-11-14 12:30:00,27.54,27.66,27.53,27.66,91507.0,24.9837,25.0925,24.9746,25.0925,91507.0
2016-11-14 12:40:00,27.66,27.73,27.64,27.71,69574.0,25.0925,25.156,25.0744,25.1379,69574.0
2016-11-14 12:50:00,27.71,27.78,27.7,27.78,54587.0,25.1379,25.2014,25.1288,25.2014,54587.0
2016-11-14 13:00:00,27.77,27.8,27.74,27.79,51233.0,25.1923,25.2196,25.1651,25.2105,51233.0
2016-11-14 13:10:00,27.79,27.84,27.78,27.83,66755.0,25.2105,25.2558,25.2014,25.2468,66755.0
2016-11-14 13:20:00,27.83,27.86,27.8,27.86,128508.0,25.2468,25.274,25.2196,25.274,128508.0
2016-11-14 13:30:00,27.86,27.96,27.85,27.95,105455.0,25.274,25.3647,25.2649,25.3556,105455.0
2016-11-14 13:40:00,27.94,27.95,27.88,27.91,105134.0,25.3466,25.3556,25.2921,25.3193,105134.0
2016-11-14 13:50:00,27.91,27.93,27.88,27.93,70768.0,25.3193,25.3375,25.2921,25.3375,70768.0
2016-11-14 14:00:00,27.93,27.95,27.9,27.92,113049.0,25.3375,25.3556,25.3103,25.3284,113049.0
2016-11-14 14:10:00,27.92,27.93,27.88,27.9,92478.0,25.3284,25.3375,25.2921,25.3103,92478.0
2016-11-14 14:20:00,27.9,27.94,27.9,27.92,113964.0,25.3103,25.3466,25.3103,25.3284,113964.0
2016-11-14 14:30:00,27.92,27.95,27.91,27.91,149417.0,25.3284,25.3556,25.3193,25.3193,149417.0
2016-11-14 14:40:00,27.91,27.95,27.9,27.94,283276.0,25.3193,25.3556,25.3103,25.3466,283276.0
2016-11-14 14:50:00,27.94,27.95,27.89,27.93,106709.0,25.3466,25.3556,25.3012,25.3375,106709.0
2016-11-14 15:00:00,27.93,27.93,27.8,27.83,78089.0,25.3375,25.3375,25.2196,25.2468,78089.0
2016-11-14 15:10:00,27.82,27.85,27.81,27.85,107055.0,25.2377,25.2649,25.2286,25.2649,107055.0
2016-11-14 15:20:00,27.84,27.86,27.81,27.82,90818.0,25.2558,25.274,25.2286,25.2377,90818.0
2016-11-14 15:30:00,27.82,27.88,27.8,27.88,158725.0,25.2377,25.2921,25.2196,25.2921,158725.0
2016-11-14 15:40:00,27.88,27.91,27.83,27.87,362959.0,25.2921,25.3193,25.2468,25.2831,362959.0
2016-11-14 15:50:00,27.87,27.98,27.83,27.96,771554.0,25.2831,25.3828,25.2468,25.3647,771554.0
2016-11-15 09:30:00,28.26,28.87,28.04,28.04,284030.0,25.6369,26.1902,25.4373,25.4373,284030.0
2016-11-15 09:40:00,28.05,28.05,27.81,27.86,141148.0,25.4463,25.4463,25.2286,25.274,141148.0
2016-11-15 09:50:00,27.86,27.93,27.74,27.86,139068.0,25.274,25.3375,25.1651,25.274,139068.0
2016-11-15 10:00:00,27.85,27.96,27.77,27.77,90563.0,25.2649,25.3647,25.1923,25.1923,90563.0
2016-11-15 10:10:00,27.78,27.82,27.71,27.8,82139.0,25.2014,25.2377,25.1379,25.2196,82139.0
2016-11-15 10:20:00,27.81,27.86,27.75,27.86,57154.0,25.2286,25.274,25.1742,25.274,57154.0
2016-11-15 10:30:00,27.85,27.87,27.77,27.85,56511.0,25.2649,25.2831,25.1923,25.2649,56511.0
2016-11-15 10:40:00,27.84,27.94,27.83,27.93,44480.0,25.2558,25.3466,25.2468,25.3375,44480.0
2016-11-15 10:50:00,27.94,27.95,27.83,27.88,54380.0,25.3466,25.3556,25.2468,25.2921,54380.0
2016-11-15 11:00:00,27.88,27.93,27.85,27.92,57635.0,25.2921,25.3375,25.2649,25.3284,57635.0
2016-11-15 11:10:00,27.93,27.98,27.88,27.94,58804.0,25.3375,25.3828,25.2921,25.3466,58804.0
2016-11-15 11:20:00,27.94,28.0,27.93,27.99,65385.0,25.3466,25.401,25.3375,25.3919,65385.0
2016-11-15 11:30:00,27.99,28.05,27.98,28.0,69546.0,25.3919,25.4463,25.3828,25.401,69546.0
2016-11-15 11:40:00,28.0,28.01,27.92,27.94,56044.0,25.401,25.4101,25.3284,25.3466,56044.0
2016-11-15 11:50:00,27.94,27.97,27.91,27.96,39757.0,25.3466,25.3738,25.3193,25.3647,39757.0
2016-11-15 12:00:00,27.95,28.04,27.93,28.03,58535.0,25.3556,25.4373,25.3375,25.4282,58535.0
2016-11-15 12:10:00,28.02,28.08,28.01,28.04,110245.0,25.4191,25.4736,25.4101,25.4373,110245.0
2016-11-15 12:20:00,28.04,28.05,27.99,28.03,84859.0,25.4373,25.4463,25.3919,25.4282,84859.0
2016-11-15 12:30:00,28.03,28.11,28.02,28.11,44018.0,25.4282,25.5008,25.4191,25.5008,44018.0
2016-11-15 12:40:00,28.12,28.13,28.06,28.12,47910.0,25.5098,25.5189,25.4554,25.5098,47910.0
2016-11-15 12:50:00,28.11,28.13,28.05,28.06,90636.0,25.5008,25.5189,25.4463,25.4554,90636.0
2016-11-15 13:00:00,28.07,28.12,28.06,28.1,34112.0,25.4645,25.5098,25.4554,25.4917,34112.0
2016-11-15 13:10:00,28.09,28.11,28.07,28.09,60346.0,25.4826,25.5008,25.4645,25.4826,60346.0
2016-11-15 13:20:00,28.08,28.09,28.03,28.04,59253.0,25.4736,25.4826,25.4282,25.4373,59253.0
2016-11-15 13:30:00,28.04,28.1,28.03,28.08,40857.0,25.4373,25.4917,25.4282,25.4736,40857.0
2016-11-15 13:40:00,28.08,28.12,28.06,28.12,63448.0,25.4736,25.5098,25.4554,25.5098,63448.0
2016-11-15 13:50:00,28.12,28.15,28.1,28.13,81896.0,25.5098,25.5371,25.4917,25.5189,81896.0
2016-11-15 14:00:00,28.13,28.17,28.12,28.17,61382.0,25.5189,25.5552,25.5098,25.5552,61382.0
2016-11-15 14:10:00,28.16,28.17,28.14,28.14,77096.0,25.5461,25.5552,25.528,25.528,77096.0
2016-11-15 14:20:00,28.14,28.17,28.1,28.14,172317.0,25.528,25.5552,25.4917,25.528,172317.0
2016-11-15 14:30:00,28.14,28.2,28.14,28.14,137111.0,25.528,25.5824,25.528,25.528,137111.0
2016-11-15 14:40:00,28.14,28.18,28.12,28.15,141312.0,25.528,25.5643,25.5098,25.5371,141312.0
2016-11-15 14:50:00,28.15,28.19,28.11,28.19,142022.0,25.5371,25.5734,25.5008,25.5734,142022.0
2016-11-15 15:00:00,28.19,28.2,28.17,28.2,256671.0,25.5734,25.5824,25.5552,25.5824,256671.0
2016-11-15 15:10:00,28.2,28.26,28.18,28.24,94827.0,25.5824,25.6369,25.5643,25.6187,94827.0
2016-11-15 15:20:00,28.24,28.3,28.21,28.3,99179.0,25.6187,25.6731,25.5915,25.6731,99179.0
2016-11-15 15:30:00,28.29,28.3,28.25,28.29,225401.0,25.6641,25.6731,25.6278,25.6641,225401.0
2016-11-15 15:40:00,28.29,28.29,28.22,28.23,221793.0,25.6641,25.6641,25.6006,25.6096,221793.0
2016-11-15 15:50:00,28.23,28.33,28.23,28.3,1024879.0,25.6096,25.7004,25.6096,25.6731,1024879.0
2016-11-16 09:30:00,28.21,28.26,27.83,27.89,249947.0,25.5915,25.6369,25.2468,25.3012,249947.0
2016-11-16 09:40:00,27.9,27.99,27.85,27.96,174433.0,25.3103,25.3919,25.2649,25.3647,174433.0
2016-11-16 09:50:00,27.96,28.05,27.89,27.91,105540.0,25.3647,25.4463,25.3012,25.3193,105540.0
2016-11-16 10:00:00,27.91,27.97,27.86,27.89,147775.0,25.3193,25.3738,25.274,25.3012,147775.0
2016-11-16 10:10:00,27.89,27.89,27.79,27.82,77799.0,25.3012,25.3012,25.2105,25.2377,77799.0
2016-11-16 10:20:00,27.83,27.87,27.79,27.8,64956.0,25.2468,25.2831,25.2105,25.2196,64956.0
2016-11-16 10:30:00,27.8,27.84,27.78,27.84,69789.0,25.2196,25.2558,25.2014,25.2558,69789.0
2016-11-16 10:40:00,27.84,27.99,27.83,27.98,125333.0,25.2558,25.3919,25.2468,25.3828,125333.0
2016-11-16 10:50:00,27.98,28.0,27.94,28.0,38212.0,25.3828,25.401,25.3466,25.401,38212.0
2016-11-16 11:00:00,27.99,28.01,27.93,28.0,58319.0,25.3919,25.4101,25.3375,25.401,58319.0
2016-11-16 11:10:00,28.0,28.0,27.9,27.9,43894.0,25.401,25.401,25.3103,25.3103,43894.0
2016-11-16 11:20:00,27.89,27.92,27.86,27.91,37563.0,25.3012,25.3284,25.274,25.3193,37563.0
2016-11-16 11:30:00,27.9,27.96,27.88,27.91,74243.0,25.3103,25.3647,25.2921,25.3193,74243.0
2016-11-16 11:40:00,27.91,27.96,27.89,27.92,75013.0,25.3193,25.3647,25.3012,25.3284,75013.0
2016-11-16 11:50:00,27.92,27.93,27.87,27.91,19455.0,25.3284,25.3375,25.2831,25.3193,19455.0
2016-11-16 12:00:00,27.92,27.92,27.87,27.9,38436.0,25.3284,25.3284,25.2831,25.3103,38436.0
2016-11-16 12:10:00,27.9,27.94,27.9,27.9,60038.0,25.3103,25.3466,25.3103,25.3103,60038.0
2016-11-16 12:20:00,27.9,27.92,27.84,27.85,62957.0,25.3103,25.3284,25.2558,25.2649,62957.0
2016-11-16 12:30:00,27.85,27.88,27.84,27.84,31717.0,25.2649,25.2921,25.2558,25.2558,31717.0
2016-11-16 12:40:00,27.84,27.87,27.83,27.87,23975.0,25.2558,25.2831,25.2468,25.2831,23975.0
2016-11-16 12:50:00,27.86,27.91,27.86,27.89,16808.0,25.274,25.3193,25.274,25.3012,16808.0
2016-11-16 13:00:00,27.9,27.9,27.86,27.87,16516.0,25.3103,25.3103,25.274,25.2831,16516.0
2016-11-16 13:10:00,27.88,27.9,27.87,27.88,17932.0,25.2921,25.3103,25.2831,25.2921,17932.0
2016-11-16 13:20:00,27.88,27.91,27.86,27.86,24781.0,25.2921,25.3193,25.274,25.274,24781.0
2016-11-16 13:30:00,27.86,27.87,27.83,27.86,30850.0,25.274,25.2831,25.2468,25.274,30850.0
2016-11-16 13:40:00,27.85,27.85,27.82,27.83,37182.0,25.2649,25.2649,25.2377,25.2468,37182.0
2016-11-16 13:50:00,27.83,27.86,27.82,27.82,39260.0,25.2468,25.274,25.2377,25.2377,39260.0
2016-11-16 14:00:00,27.82,27.9,27.82,27.86,40749.0,25.2377,25.3103,25.2377,25.274,40749.0
2016-11-16 14:10:00,27.86,27.87,27.83,27.83,30692.0,25.274,25.2831,25.2468,25.2468,30692.0
2016-11-16 14:20:00,27.83,27.84,27.79,27.8,38077.0,25.2468,25.2558,25.2105,25.2196,38077.0
2016-11-16 14:30:00,27.8,27.81,27.76,27.76,45038.0,25.2196,25.2286,25.1833,25.1833,45038.0
2016-11-16 14:40:00,27.77,27.79,27.73,27.76,100853.0,25.1923,25.2105,25.156,25.1833,100853.0
2016-11-16 14:50:00,27.76,27.78,27.7,27.78,121597.0,25.1833,25.2014,25.1288,25.2014,121597.0
2016-11-16 15:00:00,27.79,27.83,27.75,27.82,138065.0,25.2105,25.2468,25.1742,25.2377,138065.0
2016-11-16 15:10:00,27.83,27.86,27.82,27.85,52460.0,25.2468,25.274,25.2377,25.2649,52460.0
2016-11-16 15:20:00,27.85,27.86,27.8,27.83,95965.0,25.2649,25.274,25.2196,25.2468,95965.0
2016-11-16 15:30:00,27.83,27.83,27.75,27.76,423697.0,25.2468,25.2468,25.1742,25.1833,423697.0
2016-11-16 15:40:00,27.76,27.81,27.76,27.77,208968.0,25.1833,25.2286,25.1833,25.1923,208968.0
2016-11-16 15:50:00,27.77,27.81,27.76,27.79,541300.0,25.1923,25.2286,25.1833,25.2105,541300.0
2016-11-17 09:30:00,28.27,28.99,28.23,28.87,419027.0,25.6459,26.2991,25.6096,26.1902,419027.0
2016-11-17 09:40:00,28.87,28.95,28.7,28.77,231224.0,26.1902,26.2628,26.036,26.0995,231224.0
2016-11-17 09:50:00,28.77,28.79,28.54,28.58,158781.0,26.0995,26.1177,25.8909,25.9272,158781.0
2016-11-17 10:00:00,28.59,28.6,28.36,28.4,132556.0,25.9362,25.9453,25.7276,25.7639,132556.0
2016-11-17 10:10:00,28.41,28.43,28.32,28.35,107197.0,25.7729,25.7911,25.6913,25.7185,107197.0
2016-11-17 10:20:00,28.36,28.41,28.27,28.4,171546.0,25.7276,25.7729,25.6459,25.7639,171546.0
2016-11-17 10:30:00,28.41,28.5,28.32,28.46,163760.0,25.7729,25.8546,25.6913,25.8183,163760.0
2016-11-17 10:40:00,28.46,28.5,28.36,28.46,122651.0,25.8183,25.8546,25.7276,25.8183,122651.0
2016-11-17 10:50:00,28.46,28.49,28.38,28.39,105533.0,25.8183,25.8455,25.7457,25.7548,105533.0
2016-11-17 11:00:00,28.39,28.44,28.38,28.44,146472.0,25.7548,25.8001,25.7457,25.8001,146472.0
2016-11-17 11:10:00,28.44,28.49,28.44,28.48,109762.0,25.8001,25.8455,25.8001,25.8364,109762.0
2016-11-17 11:20:00,28.48,28.52,28.47,28.51,103012.0,25.8364,25.8727,25.8274,25.8636,103012.0
2016-11-17 11:30:00,28.51,28.57,28.5,28.57,165902.0,25.8636,25.9181,25.8546,25.9181,165902.0
2016-11-17 11:40:00,28.57,28.7,28.56,28.69,129215.0,25.9181,26.036,25.909,26.0269,129215.0
2016-11-17 11:50:00,28.69,28.72,28.65,28.7,78684.0,26.0269,26.0542,25.9907,26.036,78684.0
2016-11-17 12:00:00,28.7,28.74,28.68,28.68,87184.0,26.036,26.0723,26.0179,26.0179,87184.0
2016-11-17 12:10:00,28.69,28.73,28.64,28.66,105357.0,26.0269,26.0632,25.9816,25.9997,105357.0
2016-11-17 12:20:00,28.66,28.76,28.66,28.73,61881.0,25.9997,26.0904,25.9997,26.0632,61881.0
2016-11-17 12:30:00,28.72,28.74,28.65,28.67,36007.0,26.0542,26.0723,25.9907,26.0088,36007.0
2016-11-17 12:40:00,28.67,28.74,28.63,28.68,61343.0,26.0088,26.0723,25.9725,26.0179,61343.0
2016-11-17 12:50:00,28.68,28.68,28.62,28.64,40502.0,26.0179,26.0179,25.9634,25.9816,40502.0
2016-11-17 13:00:00,28.63,28.64,28.58,28.61,40583.0,25.9725,25.9816,25.9272,25.9544,40583.0
2016-11-17 13:10:00,28.6,28.61,28.56,28.58,33335.0,25.9453,25.9544,25.909,25.9272,33335.0
2016-11-17 13:20:00,28.58,28.58,28.49,28.51,38195.0,25.9272,25.9272,25.8455,25.8636,38195.0
2016-11-17 13:30:00,28.52,28.53,28.5,28.52,48953.0,25.8727,25.8818,25.8546,25.8727,48953.0
2016-11-17 13:40:00,28.52,28.57,28.51,28.53,53577.0,25.8727,25.9181,25.8636,25.8818,53577.0
2016-11-17 13:50:00,28.52,28.55,28.5,28.5,66294.0,25.8727,25.8999,25.8546,25.8546,66294.0
2016-11-17 14:00:00,28.5,28.53,28.49,28.52,37202.0,25.8546,25.8818,25.8455,25.8727,37202.0
2016-11-17 14:10:00,28.52,28.56,28.49,28.55,40230.0,25.8727,25.909,25.8455,25.8999,40230.0
2016-11-17 14:20:00,28.55,28.6,28.53,28.54,98031.0,25.8999,25.9453,25.8818,25.8909,98031.0
2016-11-17 14:30:00,28.55,28.57,28.52,28.54,65161.0,25.8999,25.9181,25.8727,25.8909,65161.0
2016-11-17 14:40:00,28.54,28.57,28.53,28.55,71705.0,25.8909,25.9181,25.8818,25.8999,71705.0
2016-11-17 14:50:00,28.55,28.57,28.54,28.55,38738.0,25.8999,25.9181,25.8909,25.8999,38738.0
2016-11-17 15:00:00,28.56,28.61,28.55,28.61,28387.0,25.909,25.9544,25.8999,25.9544,28387.0
2016-11-17 15:10:00,28.61,28.65,28.6,28.64,53439.0,25.9544,25.9907,25.9453,25.9816,53439.0
2016-11-17 15:20:00,28.64,28.66,28.61,28.63,57735.0,25.9816,25.9997,25.9544,25.9725,57735.0
2016-11-17 15:30:00,28.63,28.63,28.56,28.59,84296.0,25.9725,25.9725,25.909,25.9362,84296.0
2016-11-17 15:40:00,28.6,28.61,28.57,28.6,133936.0,25.9453,25.9544,25.9181,25.9453,133936.0
2016-11-17 15:50:00,28.6,28.6,28.56,28.57,309567.0,25.9453,25.9453,25.909,25.9181,309567.0
2016-11-18 09:30:00,28.56,28.64,28.5,28.64,147119.0,25.909,25.9816,25.8546,25.9816,147119.0
2016-11-18 09:40:00,28.64,28.7,28.57,28.66,109564.0,25.9816,26.036,25.9181,25.9997,109564.0
2016-11-18 09:50:00,28.66,28.81,28.66,28.8,124978.0,25.9997,26.1358,25.9997,26.1267,124978.0
2016-11-18 10:00:00,28.8,28.84,28.77,28.79,134338.0,26.1267,26.163,26.0995,26.1177,134338.0
2016-11-18 10:10:00,28.8,28.8,28.71,28.78,136614.0,26.1267,26.1267,26.0451,26.1086,136614.0
2016-11-18 10:20:00,28.77,28.77,28.68,28.7,91113.0,26.0995,26.0995,26.0179,26.036,91113.0
2016-11-18 10:30:00,28.7,28.76,28.68,28.75,163756.0,26.036,26.0904,26.0179,26.0814,163756.0
2016-11-18 10:40:00,28.75,28.75,28.66,28.67,100301.0,26.0814,26.0814,25.9997,26.0088,100301.0
2016-11-18 10:50:00,28.67,28.68,28.64,28.67,83533.0,26.0088,26.0179,25.9816,26.0088,83533.0
2016-11-18 11:00:00,28.66,28.74,28.65,28.73,159645.0,25.9997,26.0723,25.9907,26.0632,159645.0
2016-11-18 11:10:00,28.73,28.73,28.58,28.58,76686.0,26.0632,26.0632,25.9272,25.9272,76686.0
2016-11-18 11:20:00,28.58,28.59,28.54,28.55,68734.0,25.9272,25.9362,25.8909,25.8999,68734.0
2016-11-18 11:30:00,28.55,28.56,28.5,28.55,48502.0,25.8999,25.909,25.8546,25.8999,48502.0
2016-11-18 11:40:00,28.55,28.56,28.5,28.51,39781.0,25.8999,25.909,25.8546,25.8636,39781.0
2016-11-18 11:50:00,28.52,28.57,28.51,28.54,61759.0,25.8727,25.9181,25.8636,25.8909,61759.0
2016-11-18 12:00:00,28.53,28.55,28.52,28.53,36753.0,25.8818,25.8999,25.8727,25.8818,36753.0
2016-11-18 12:10:00,28.52,28.57,28.49,28.49,113654.0,25.8727,25.9181,25.8455,25.8455,113654.0
2016-11-18 12:20:00,28.49,28.49,28.46,28.49,45747.0,25.8455,25.8455,25.8183,25.8455,45747.0
2016-11-18 12:30:00,28.49,28.49,28.46,28.48,34808.0,25.8455,25.8455,25.8183,25.8364,34808.0
2016-11-18 12:40:00,28.48,28.53,28.48,28.5,42749.0,25.8364,25.8818,25.8364,25.8546,42749.0
2016-11-18 12:50:00,28.51,28.53,28.48,28.53,33137.0,25.8636,25.8818,25.8364,25.8818,33137.0
2016-11-18 13:00:00,28.53,28.56,28.51,28.54,30818.0,25.8818,25.909,25.8636,25.8909,30818.0
2016-11-18 13:10:00,28.53,28.58,28.53,28.58,19585.0,25.8818,25.9272,25.8818,25.9272,19585.0
2016-11-18 13:20:00,28.58,28.61,28.57,28.6,42374.0,25.9272,25.9544,25.9181,25.9453,42374.0
2016-11-18 13:30:00,28.61,28.62,28.58,28.62,31241.0,25.9544,25.9634,25.9272,25.9634,31241.0
2016-11-18 13:40:00,28.63,28.65,28.6,28.6,39499.0,25.9725,25.9907,25.9453,25.9453,39499.0
2016-11-18 13:50:00,28.6,28.61,28.57,28.6,50998.0,25.9453,25.9544,25.9181,25.9453,50998.0
2016-11-18 14:00:00,28.6,28.61,28.58,28.58,24165.0,25.9453,25.9544,25.9272,25.9272,24165.0
2016-11-18 14:10:00,28.59,28.6,28.57,28.59,39927.0,25.9362,25.9453,25.9181,25.9362,39927.0
2016-11-18 14:20:00,28.58,28.62,28.58,28.59,51347.0,25.9272,25.9634,25.9272,25.9362,51347.0
2016-11-18 14:30:00,28.58,28.6,28.57,28.58,86089.0,25.9272,25.9453,25.9181,25.9272,86089.0
2016-11-18 14:40:00,28.58,28.64,28.58,28.62,84316.0,25.9272,25.9816,25.9272,25.9634,84316.0
2016-11-18 14:50:00,28.62,28.63,28.59,28.59,51748.0,25.9634,25.9725,25.9362,25.9362,51748.0
2016-11-18 15:00:00,28.59,28.65,28.58,28.61,68670.0,25.9362,25.9907,25.9272,25.9544,68670.0
2016-11-18 15:10:00,28.6,28.61,28.57,28.6,44154.0,25.9453,25.9544,25.9181,25.9453,44154.0
2016-11-18 15:20:00,28.6,28.61,28.59,28.6,39803.0,25.9453,25.9544,25.9362,25.9453,39803.0
2016-11-18 15:30:00,28.61,28.61,28.57,28.58,147250.0,25.9544,25.9544,25.9181,25.9272,147250.0
2016-11-18 15:40:00,28.58,28.6,28.57,28.59,137828.0,25.9272,25.9453,25.9181,25.9362,137828.0
2016-11-18 15:50:00,28.59,28.6,28.53,28.54,361652.0,25.9362,25.9453,25.8818,25.8909,361652.0
2016-11-21 09:30:00,28.64,28.77,28.58,28.74,59987.0,25.9816,26.0995,25.9272,26.0723,59987.0
2016-11-21 09:40:00,28.75,28.89,28.74,28.86,101852.0,26.0814,26.2084,26.0723,26.1812,101852.0
2016-11-21 09:50:00,28.86,28.9,28.83,28.86,37010.0,26.1812,26.2174,26.1539,26.1812,37010.0
2016-11-21 10:00:00,28.86,28.94,28.85,28.93,110231.0,26.1812,26.2537,26.1721,26.2447,110231.0
2016-11-21 10:10:00,28.93,28.95,28.64,28.65,66474.0,26.2447,26.2628,25.9816,25.9907,66474.0
2016-11-21 10:20:00,28.64,28.67,28.54,28.57,53843.0,25.9816,26.0088,25.8909,25.9181,53843.0
2016-11-21 10:30:00,28.57,28.58,28.47,28.5,86329.0,25.9181,25.9272,25.8274,25.8546,86329.0
2016-11-21 10:40:00,28.5,28.56,28.46,28.53,168409.0,25.8546,25.909,25.8183,25.8818,168409.0
2016-11-21 10:50:00,28.53,28.53,28.43,28.53,69734.0,25.8818,25.8818,25.7911,25.8818,69734.0
2016-11-21 11:00:00,28.52,28.61,28.44,28.61,86099.0,25.8727,25.9544,25.8001,25.9544,86099.0
2016-11-21 11:10:00,28.61,28.67,28.6,28.66,55526.0,25.9544,26.0088,25.9453,25.9997,55526.0
2016-11-21 11:20:00,28.66,28.7,28.64,28.64,99247.0,25.9997,26.036,25.9816,25.9816,99247.0
2016-11-21 11:30:00,28.64,28.77,28.64,28.77,123802.0,25.9816,26.0995,25.9816,26.0995,123802.0
2016-11-21 11:40:00,28.78,28.78,28.64,28.67,76462.0,26.1086,26.1086,25.9816,26.0088,76462.0
2016-11-21 11:50:00,28.68,28.68,28.63,28.65,66598.0,26.0179,26.0179,25.9725,25.9907,66598.0
2016-11-21 12:00:00,28.65,28.7,28.61,28.62,75128.0,25.9907,26.036,25.9544,25.9634,75128.0
2016-11-21 12:10:00,28.62,28.68,28.61,28.65,83075.0,25.9634,26.0179,25.9544,25.9907,83075.0
2016-11-21 12:20:00,28.66,28.66,28.58,28.59,30683.0,25.9997,25.9997,25.9272,25.9362,30683.0
2016-11-21 12:30:00,28.6,28.64,28.59,28.64,45441.0,25.9453,25.9816,25.9362,25.9816,45441.0
2016-11-21 12:40:00,28.65,28.69,28.64,28.67,39914.0,25.9907,26.0269,25.9816,26.0088,39914.0
2016-11-21 12:50:00,28.67,28.74,28.66,28.7,60428.0,26.0088,26.0723,25.9997,26.036,60428.0
2016-11-21 13:00:00,28.69,28.7,28.62,28.65,31224.0,26.0269,26.036,25.9634,25.9907,31224.0
2016-11-21 13:10:00,28.66,28.68,28.64,28.67,25866.0,25.9997,26.0179,25.9816,26.0088,25866.0
2016-11-21 13:20:00,28.67,28.73,28.64,28.73,65253.0,26.0088,26.0632,25.9816,26.0632,65253.0
2016-11-21 13:30:00,28.73,28.77,28.69,28.77,61011.0,26.0632,26.0995,26.0269,26.0995,61011.0
2016-11-21 13:40:00,28.77,28.81,28.76,28.8,44504.0,26.0995,26.1358,26.0904,26.1267,44504.0
2016-11-21 13:50:00,28.81,28.83,28.77,28.79,61008.0,26.1358,26.1539,26.0995,26.1177,61008.0
2016-11-21 14:00:00,28.79,28.82,28.78,28.8,91483.0,26.1177,26.1449,26.1086,26.1267,91483.0
2016-11-21 14:10:00,28.81,28.81,28.79,28.79,74794.0,26.1358,26.1358,26.1177,26.1177,74794.0
2016-11-21 14:20:00,28.8,28.82,28.75,28.78,202721.0,26.1267,26.1449,26.0814,26.1086,202721.0
2016-11-21 14:30:00,28.78,28.82,28.78,28.8,83029.0,26.1086,26.1449,26.1086,26.1267,83029.0
2016-11-21 14:40:00,28.8,28.81,28.74,28.8,106923.0,26.1267,26.1358,26.0723,26.1267,106923.0
2016-11-21 14:50:00,28.8,28.82,28.74,28.81,175606.0,26.1267,26.1449,26.0723,26.1358,175606.0
2016-11-21 15:00:00,28.81,28.82,28.76,28.76,44018.0,26.1358,26.1449,26.0904,26.0904,44018.0
2016-11-21 15:10:00,28.76,28.8,28.75,28.78,55809.0,26.0904,26.1267,26.0814,26.1086,55809.0
2016-11-21 15:20:00,28.78,28.87,28.77,28.86,107518.0,26.1086,26.1902,26.0995,26.1812,107518.0
2016-11-21 15:30:00,28.86,28.88,28.84,28.88,84883.0,26.1812,26.1993,26.163,26.1993,84883.0
2016-11-21 15:40:00,28.87,28.92,28.86,28.88,299873.0,26.1902,26.2356,26.1812,26.1993,299873.0
2016-11-21 15:50:00,28.88,28.91,28.84,28.9,520518.0,26.1993,26.2265,26.163,26.2174,520518.0
2016-11-22 09:30:00,28.96,28.97,28.8,28.96,55716.0,26.2719,26.281,26.1267,26.2719,55716.0
2016-11-22 09:40:00,28.95,28.95,28.77,28.79,40699.0,26.2628,26.2628,26.0995,26.1177,40699.0
2016-11-22 09:50:00,28.78,28.85,28.76,28.83,50241.0,26.1086,26.1721,26.0904,26.1539,50241.0
2016-11-22 10:00:00,28.83,29.0,28.83,28.94,99567.0,26.1539,26.3082,26.1539,26.2537,99567.0
2016-11-22 10:10:00,28.95,29.03,28.94,29.01,89453.0,26.2628,26.3354,26.2537,26.3172,89453.0
2016-11-22 10:20:00,29.01,29.01,28.87,28.89,86225.0,26.3172,26.3172,26.1902,26.2084,86225.0
2016-11-22 10:30:00,28.89,28.96,28.88,28.94,143404.0,26.2084,26.2719,26.1993,26.2537,143404.0
2016-11-22 10:40:00,28.95,28.96,28.9,28.91,66535.0,26.2628,26.2719,26.2174,26.2265,66535.0
2016-11-22 10:50:00,28.91,28.97,28.87,28.93,96897.0,26.2265,26.281,26.1902,26.2447,96897.0
2016-11-22 11:00:00,28.94,28.98,28.88,28.88,52574.0,26.2537,26.29,26.1993,26.1993,52574.0
2016-11-22 11:10:00,28.89,28.9,28.87,28.9,30694.0,26.2084,26.2174,26.1902,26.2174,30694.0
2016-11-22 11:20:00,28.9,28.9,28.85,28.85,28897.0,26.2174,26.2174,26.1721,26.1721,28897.0
2016-11-22 11:30:00,28.86,28.87,28.78,28.82,51395.0,26.1812,26.1902,26.1086,26.1449,51395.0
2016-11-22 11:40:00,28.82,28.85,28.79,28.8,206185.0,26.1449,26.1721,26.1177,26.1267,206185.0
2016-11-22 11:50:00,28.79,28.8,28.71,28.71,63361.0,26.1177,26.1267,26.0451,26.0451,63361.0
2016-11-22 12:00:00,28.71,28.71,28.63,28.65,77756.0,26.0451,26.0451,25.9725,25.9907,77756.0
2016-11-22 12:10:00,28.64,28.64,28.59,28.59,34879.0,25.9816,25.9816,25.9362,25.9362,34879.0
2016-11-22 12:20:00,28.59,28.64,28.58,28.63,27439.0,25.9362,25.9816,25.9272,25.9725,27439.0
2016-11-22 12:30:00,28.63,28.64,28.62,28.64,26538.0,25.9725,25.9816,25.9634,25.9816,26538.0
2016-11-22 12:40:00,28.63,28.66,28.61,28.61,33756.0,25.9725,25.9997,25.9544,25.9544,33756.0
2016-11-22 12:50:00,28.62,28.64,28.61,28.64,27681.0,25.9634,25.9816,25.9544,25.9816,27681.0
2016-11-22 13:00:00,28.64,28.72,28.63,28.71,38083.0,25.9816,26.0542,25.9725,26.0451,38083.0
2016-11-22 13:10:00,28.72,28.74,28.68,28.71,64565.0,26.0542,26.0723,26.0179,26.0451,64565.0
2016-11-22 13:20:00,28.7,28.74,28.69,28.69,32579.0,26.036,26.0723,26.0269,26.0269,32579.0
2016-11-22 13:30:00,28.7,28.72,28.67,28.67,25705.0,26.036,26.0542,26.0088,26.0088,25705.0
2016-11-22 13:40:00,28.67,28.68,28.64,28.68,40183.0,26.0088,26.0179,25.9816,26.0179,40183.0
2016-11-22 13:50:00,28.68,28.72,28.67,28.7,58125.0,26.0179,26.0542,26.0088,26.036,58125.0
2016-11-22 14:00:00,28.7,28.71,28.68,28.68,29671.0,26.036,26.0451,26.0179,26.0179,29671.0
2016-11-22 14:10:00,28.68,28.72,28.68,28.69,60659.0,26.0179,26.0542,26.0179,26.0269,60659.0
2016-11-22 14:20:00,28.69,28.72,28.69,28.71,34713.0,26.0269,26.0542,26.0269,26.0451,34713.0
2016-11-22 14:30:00,28.71,28.74,28.69,28.74,32678.0,26.0451,26.0723,26.0269,26.0723,32678.0
2016-11-22 14:40:00,28.74,28.79,28.73,28.77,43163.0,26.0723,26.1177,26.0632,26.0995,43163.0
2016-11-22 14:50:00,28.77,28.77,28.71,28.73,72441.0,26.0995,26.0995,26.0451,26.0632,72441.0
2016-11-22 15:00:00,28.73,28.77,28.72,28.74,52601.0,26.0632,26.0995,26.0542,26.0723,52601.0
2016-11-22 15:10:00,28.74,28.76,28.73,28.75,32718.0,26.0723,26.0904,26.0632,26.0814,32718.0
2016-11-22 15:20:00,28.75,28.77,28.74,28.75,80992.0,26.0814,26.0995,26.0723,26.0814,80992.0
2016-11-22 15:30:00,28.76,28.76,28.72,28.72,53520.0,26.0904,26.0904,26.0542,26.0542,53520.0
2016-11-22 15:40:00,28.72,28.73,28.71,28.71,89228.0,26.0542,26.0632,26.0451,26.0451,89228.0
2016-11-22 15:50:00,28.71,28.76,28.71,28.72,238354.0,26.0451,26.0904,26.0451,26.0542,238354.0
2016-11-23 09:30:00,28.53,28.8,28.51,28.64,115597.0,25.9716,26.2174,25.9534,26.0718,115597.0
2016-11-23 09:40:00,28.65,28.67,28.52,28.59,57785.0,26.0809,26.0991,25.9625,26.0262,57785.0
2016-11-23 09:50:00,28.59,28.64,28.52,28.53,48315.0,26.0262,26.0718,25.9625,25.9716,48315.0
2016-11-23 10:00:00,28.54,28.76,28.43,28.73,106985.0,25.9807,26.181,25.8806,26.1537,106985.0
2016-11-23 10:10:00,28.73,28.75,28.66,28.71,82707.0,26.1537,26.1719,26.09,26.1355,82707.0
2016-11-23 10:20:00,28.71,28.75,28.67,28.7,38845.0,26.1355,26.1719,26.0991,26.1264,38845.0
2016-11-23 10:30:00,28.7,28.81,28.7,28.79,58287.0,26.1264,26.2265,26.1264,26.2083,58287.0
2016-11-23 10:40:00,28.78,28.79,28.72,28.77,37259.0,26.1992,26.2083,26.1446,26.1901,37259.0
2016-11-23 10:50:00,28.77,28.77,28.7,28.71,93763.0,26.1901,26.1901,26.1264,26.1355,93763.0
2016-11-23 11:00:00,28.71,28.73,28.66,28.67,30667.0,26.1355,26.1537,26.09,26.0991,30667.0
2016-11-23 11:10:00,28.67,28.71,28.64,28.64,45996.0,26.0991,26.1355,26.0718,26.0718,45996.0
2016-11-23 11:20:00,28.64,28.66,28.61,28.63,30160.0,26.0718,26.09,26.0445,26.0627,30160.0
2016-11-23 11:30:00,28.63,28.65,28.61,28.64,32482.0,26.0627,26.0809,26.0445,26.0718,32482.0
2016-11-23 11:40:00,28.64,28.67,28.61,28.67,26343.0,26.0718,26.0991,26.0445,26.0991,26343.0
2016-11-23 11:50:00,28.67,28.78,28.67,28.76,32314.0,26.0991,26.1992,26.0991,26.181,32314.0
2016-11-23 12:00:00,28.76,28.79,28.74,28.76,21819.0,26.181,26.2083,26.1628,26.181,21819.0
2016-11-23 12:10:00,28.77,28.78,28.72,28.72,40145.0,26.1901,26.1992,26.1446,26.1446,40145.0
2016-11-23 12:20:00,28.73,28.84,28.72,28.84,29995.0,26.1537,26.2538,26.1446,26.2538,29995.0
2016-11-23 12:30:00,28.84,28.88,28.83,28.85,62612.0,26.2538,26.2902,26.2447,26.2629,62612.0
2016-11-23 12:40:00,28.85,28.92,28.81,28.92,53850.0,26.2629,26.3267,26.2265,26.3267,53850.0
2016-11-23 12:50:00,28.92,28.92,28.88,28.89,48852.0,26.3267,26.3267,26.2902,26.2993,48852.0
2016-11-23 13:00:00,28.89,28.89,28.84,28.85,30156.0,26.2993,26.2993,26.2538,26.2629,30156.0
2016-11-23 13:10:00,28.85,28.86,28.78,28.82,52901.0,26.2629,26.272,26.1992,26.2356,52901.0
2016-11-23 13:20:00,28.82,28.85,28.81,28.83,50598.0,26.2356,26.2629,26.2265,26.2447,50598.0
2016-11-23 13:30:00,28.83,28.84,28.8,28.81,30732.0,26.2447,26.2538,26.2174,26.2265,30732.0
2016-11-23 13:40:00,28.8,28.84,28.78,28.81,35276.0,26.2174,26.2538,26.1992,26.2265,35276.0
2016-11-23 13:50:00,28.82,28.82,28.77,28.81,27164.0,26.2356,26.2356,26.1901,26.2265,27164.0
2016-11-23 14:00:00,28.8,28.84,28.8,28.82,38459.0,26.2174,26.2538,26.2174,26.2356,38459.0
2016-11-23 14:10:00,28.82,28.84,28.79,28.83,40731.0,26.2356,26.2538,26.2083,26.2447,40731.0
2016-11-23 14:20:00,28.83,28.85,28.82,28.84,20534.0,26.2447,26.2629,26.2356,26.2538,20534.0
2016-11-23 14:30:00,28.85,28.85,28.78,28.78,54721.0,26.2629,26.2629,26.1992,26.1992,54721.0
2016-11-23 14:40:00,28.79,28.79,28.76,28.76,39641.0,26.2083,26.2083,26.181,26.181,39641.0
2016-11-23 14:50:00,28.76,28.76,28.73,28.73,34380.0,26.181,26.181,26.1537,26.1537,34380.0
2016-11-23 15:00:00,28.73,28.75,28.72,28.73,33535.0,26.1537,26.1719,26.1446,26.1537,33535.0
2016-11-23 15:10:00,28.72,28.75,28.72,28.75,47268.0,26.1446,26.1719,26.1446,26.1719,47268.0
2016-11-23 15:20:00,28.74,28.78,28.74,28.75,49217.0,26.1628,26.1992,26.1628,26.1719,49217.0
2016-11-23 15:30:00,28.76,28.8,28.75,28.79,79087.0,26.181,26.2174,26.1719,26.2083,79087.0
2016-11-23 15:40:00,28.79,28.83,28.78,28.8,100856.0,26.2083,26.2447,26.1992,26.2174,100856.0
2016-11-23 15:50:00,28.81,28.82,28.79,28.81,165034.0,26.2265,26.2356,26.2083,26.2265,165034.0
2016-11-25 09:30:00,28.87,28.9,28.79,28.88,51295.0,26.2811,26.3084,26.2083,26.2902,51295.0
2016-11-25 09:40:00,28.87,28.94,28.84,28.86,48643.0,26.2811,26.3449,26.2538,26.272,48643.0
2016-11-25 09:50:00,28.86,28.94,28.86,28.93,30420.0,26.272,26.3449,26.272,26.3358,30420.0
2016-11-25 10:00:00,28.92,28.96,28.9,28.9,33016.0,26.3267,26.3631,26.3084,26.3084,33016.0
2016-11-25 10:10:00,28.91,28.93,28.89,28.9,29038.0,26.3176,26.3358,26.2993,26.3084,29038.0
2016-11-25 10:20:00,28.91,28.96,28.9,28.93,12749.0,26.3176,26.3631,26.3084,26.3358,12749.0
2016-11-25 10:30:00,28.94,28.98,28.92,28.96,32783.0,26.3449,26.3813,26.3267,26.3631,32783.0
2016-11-25 10:40:00,28.95,28.95,28.9,28.92,23338.0,26.354,26.354,26.3084,26.3267,23338.0
2016-11-25 10:50:00,28.93,28.96,28.91,28.96,32421.0,26.3358,26.3631,26.3176,26.3631,32421.0
2016-11-25 11:00:00,28.97,28.97,28.94,28.95,40520.0,26.3722,26.3722,26.3449,26.354,40520.0
2016-11-25 11:10:00,28.95,28.96,28.92,28.93,35516.0,26.354,26.3631,26.3267,26.3358,35516.0
2016-11-25 11:20:00,28.93,28.98,28.93,28.97,29789.0,26.3358,26.3813,26.3358,26.3722,29789.0
2016-11-25 11:30:00,28.97,28.98,28.95,28.98,32627.0,26.3722,26.3813,26.354,26.3813,32627.0
2016-11-25 11:40:00,28.98,29.02,28.97,28.99,28350.0,26.3813,26.4177,26.3722,26.3904,28350.0
2016-11-25 11:50:00,28.99,29.03,28.98,29.02,29357.0,26.3904,26.4268,26.3813,26.4177,29357.0
2016-11-25 12:00:00,29.02,29.02,28.96,28.96,29122.0,26.4177,26.4177,26.3631,26.3631,29122.0
2016-11-25 12:10:00,28.96,28.97,28.87,28.87,47462.0,26.3631,26.3722,26.2811,26.2811,47462.0
2016-11-25 12:20:00,28.87,28.88,28.83,28.83,37921.0,26.2811,26.2902,26.2447,26.2447,37921.0
2016-11-25 12:30:00,28.83,28.87,28.82,28.84,42756.0,26.2447,26.2811,26.2356,26.2538,42756.0
2016-11-25 12:40:00,28.84,28.85,28.78,28.82,71626.0,26.2538,26.2629,26.1992,26.2356,71626.0
2016-11-25 12:50:00,28.82,28.88,28.81,28.88,112539.0,26.2356,26.2902,26.2265,26.2902,112539.0
2016-11-28 09:30:00,28.75,28.75,28.59,28.61,134135.0,26.1719,26.1719,26.0262,26.0445,134135.0
2016-11-28 09:40:00,28.62,28.71,28.61,28.69,75968.0,26.0536,26.1355,26.0445,26.1173,75968.0
2016-11-28 09:50:00,28.69,28.74,28.62,28.62,55710.0,26.1173,26.1628,26.0536,26.0536,55710.0
2016-11-28 10:00:00,28.61,28.63,28.59,28.62,45268.0,26.0445,26.0627,26.0262,26.0536,45268.0
2016-11-28 10:10:00,28.61,28.61,28.55,28.55,64478.0,26.0445,26.0445,25.9898,25.9898,64478.0
2016-11-28 10:20:00,28.55,28.59,28.53,28.56,25650.0,25.9898,26.0262,25.9716,25.9989,25650.0
2016-11-28 10:30:00,28.56,28.64,28.56,28.6,39938.0,25.9989,26.0718,25.9989,26.0354,39938.0
2016-11-28 10:40:00,28.6,28.62,28.55,28.62,35622.0,26.0354,26.0536,25.9898,26.0536,35622.0
2016-11-28 10:50:00,28.62,28.64,28.57,28.58,37685.0,26.0536,26.0718,26.008,26.0171,37685.0
2016-11-28 11:00:00,28.58,28.59,28.37,28.37,207543.0,26.0171,26.0262,25.826,25.826,207543.0
2016-11-28 11:10:00,28.37,28.4,28.32,28.39,121316.0,25.826,25.8533,25.7805,25.8442,121316.0
2016-11-28 11:20:00,28.39,28.48,28.38,28.43,105812.0,25.8442,25.9261,25.8351,25.8806,105812.0
2016-11-28 11:30:00,28.43,28.5,28.43,28.45,61070.0,25.8806,25.9443,25.8806,25.8988,61070.0
2016-11-28 11:40:00,28.45,28.46,28.41,28.42,39098.0,25.8988,25.9079,25.8624,25.8715,39098.0
2016-11-28 11:50:00,28.41,28.46,28.4,28.44,54200.0,25.8624,25.9079,25.8533,25.8897,54200.0
2016-11-28 12:00:00,28.44,28.51,28.43,28.49,48010.0,25.8897,25.9534,25.8806,25.9352,48010.0
2016-11-28 12:10:00,28.48,28.53,28.48,28.52,25811.0,25.9261,25.9716,25.9261,25.9625,25811.0
2016-11-28 12:20:00,28.51,28.55,28.51,28.54,26711.0,25.9534,25.9898,25.9534,25.9807,26711.0
2016-11-28 12:30:00,28.55,28.61,28.51,28.51,56126.0,25.9898,26.0445,25.9534,25.9534,56126.0
2016-11-28 12:40:00,28.51,28.53,28.49,28.5,31797.0,25.9534,25.9716,25.9352,25.9443,31797.0
2016-11-28 12:50:00,28.5,28.51,28.44,28.45,33064.0,25.9443,25.9534,25.8897,25.8988,33064.0
2016-11-28 13:00:00,28.44,28.47,28.41,28.44,31713.0,25.8897,25.917,25.8624,25.8897,31713.0
2016-11-28 13:10:00,28.44,28.44,28.39,28.39,50270.0,25.8897,25.8897,25.8442,25.8442,50270.0
2016-11-28 13:20:00,28.4,28.47,28.39,28.46,29547.0,25.8533,25.917,25.8442,25.9079,29547.0
2016-11-28 13:30:00,28.46,28.54,28.44,28.52,63203.0,25.9079,25.9807,25.8897,25.9625,63203.0
2016-11-28 13:40:00,28.51,28.57,28.51,28.56,28796.0,25.9534,26.008,25.9534,25.9989,28796.0
2016-11-28 13:50:00,28.56,28.59,28.56,28.59,43781.0,25.9989,26.0262,25.9989,26.0262,43781.0
2016-11-28 14:00:00,28.59,28.6,28.56,28.6,44913.0,26.0262,26.0354,25.9989,26.0354,44913.0
2016-11-28 14:10:00,28.6,28.6,28.57,28.58,42836.0,26.0354,26.0354,26.008,26.0171,42836.0
2016-11-28 14:20:00,28.58,28.58,28.52,28.52,33059.0,26.0171,26.0171,25.9625,25.9625,33059.0
2016-11-28 14:30:00,28.52,28.58,28.52,28.56,28944.0,25.9625,26.0171,25.9625,25.9989,28944.0
2016-11-28 14:40:00,28.56,28.58,28.56,28.58,22888.0,25.9989,26.0171,25.9989,26.0171,22888.0
2016-11-28 14:50:00,28.57,28.6,28.56,28.58,30521.0,26.008,26.0354,25.9989,26.0171,30521.0
2016-11-28 15:00:00,28.58,28.58,28.55,28.58,26153.0,26.0171,26.0171,25.9898,26.0171,26153.0
2016-11-28 15:10:00,28.57,28.58,28.56,28.57,31749.0,26.008,26.0171,25.9989,26.008,31749.0
2016-11-28 15:20:00,28.57,28.57,28.52,28.52,49480.0,26.008,26.008,25.9625,25.9625,49480.0
2016-11-28 15:30:00,28.53,28.54,28.51,28.51,76240.0,25.9716,25.9807,25.9534,25.9534,76240.0
2016-11-28 15:40:00,28.52,28.52,28.45,28.46,119147.0,25.9625,25.9625,25.8988,25.9079,119147.0
2016-11-28 15:50:00,28.45,28.53,28.45,28.49,405437.0,25.8988,25.9716,25.8988,25.9352,405437.0
2016-11-29 09:30:00,28.55,28.71,28.54,28.63,88056.0,25.9898,26.1355,25.9807,26.0627,88056.0
2016-11-29 09:40:00,28.63,28.63,28.51,28.52,73170.0,26.0627,26.0627,25.9534,25.9625,73170.0
2016-11-29 09:50:00,28.52,28.6,28.48,28.6,51228.0,25.9625,26.0354,25.9261,26.0354,51228.0
2016-11-29 10:00:00,28.58,28.73,28.57,28.71,78017.0,26.0171,26.1537,26.008,26.1355,78017.0
2016-11-29 10:10:00,28.7,28.84,28.7,28.82,110782.0,26.1264,26.2538,26.1264,26.2356,110782.0
2016-11-29 10:20:00,28.82,28.9,28.81,28.84,100231.0,26.2356,26.3084,26.2265,26.2538,100231.0
2016-11-29 10:30:00,28.83,28.89,28.77,28.8,204520.0,26.2447,26.2993,26.1901,26.2174,204520.0
2016-11-29 10:40:00,28.8,28.92,28.8,28.86,78633.0,26.2174,26.3267,26.2174,26.272,78633.0
2016-11-29 10:50:00,28.86,28.87,28.8,28.87,46697.0,26.272,26.2811,26.2174,26.2811,46697.0
2016-11-29 11:00:00,28.87,28.87,28.76,28.79,24795.0,26.2811,26.2811,26.181,26.2083,24795.0
2016-11-29 11:10:00,28.79,28.79,28.74,28.76,53494.0,26.2083,26.2083,26.1628,26.181,53494.0
2016-11-29 11:20:00,28.76,28.83,28.76,28.83,157382.0,26.181,26.2447,26.181,26.2447,157382.0
2016-11-29 11:30:00,28.83,28.9,28.83,28.86,127275.0,26.2447,26.3084,26.2447,26.272,127275.0
2016-11-29 11:40:00,28.86,28.9,28.83,28.87,79202.0,26.272,26.3084,26.2447,26.2811,79202.0
2016-11-29 11:50:00,28.87,28.87,28.79,28.8,70605.0,26.2811,26.2811,26.2083,26.2174,70605.0
2016-11-29 12:00:00,28.8,28.83,28.77,28.82,45334.0,26.2174,26.2447,26.1901,26.2356,45334.0
2016-11-29 12:10:00,28.82,28.82,28.79,28.82,50591.0,26.2356,26.2356,26.2083,26.2356,50591.0
2016-11-29 12:20:00,28.81,28.82,28.77,28.81,55869.0,26.2265,26.2356,26.1901,26.2265,55869.0
2016-11-29 12:30:00,28.82,28.88,28.81,28.87,33214.0,26.2356,26.2902,26.2265,26.2811,33214.0
2016-11-29 12:40:00,28.87,28.96,28.86,28.94,79003.0,26.2811,26.3631,26.272,26.3449,79003.0
2016-11-29 12:50:00,28.95,29.01,28.94,29.01,81473.0,26.354,26.4086,26.3449,26.4086,81473.0
2016-11-29 13:00:00,29.0,29.07,28.96,28.96,51767.0,26.3995,26.4632,26.3631,26.3631,51767.0
2016-11-29 13:10:00,28.96,28.98,28.95,28.96,51182.0,26.3631,26.3813,26.354,26.3631,51182.0
2016-11-29 13:20:00,28.96,29.0,28.95,29.0,52918.0,26.3631,26.3995,26.354,26.3995,52918.0
2016-11-29 13:30:00,29.0,29.03,28.92,28.93,81257.0,26.3995,26.4268,26.3267,26.3358,81257.0
2016-11-29 13:40:00,28.92,28.94,28.89,28.93,69630.0,26.3267,26.3449,26.2993,26.3358,69630.0
2016-11-29 13:50:00,28.92,28.98,28.89,28.96,68393.0,26.3267,26.3813,26.2993,26.3631,68393.0
2016-11-29 14:00:00,28.96,28.96,28.95,28.95,51252.0,26.3631,26.3631,26.354,26.354,51252.0
2016-11-29 14:10:00,28.95,28.95,28.91,28.91,32252.0,26.354,26.354,26.3176,26.3176,32252.0
2016-11-29 14:20:00,28.91,28.92,28.91,28.91,25818.0,26.3176,26.3267,26.3176,26.3176,25818.0
2016-11-29 14:30:00,28.91,28.92,28.9,28.9,45467.0,26.3176,26.3267,26.3084,26.3084,45467.0
2016-11-29 14:40:00,28.91,28.91,28.83,28.87,119116.0,26.3176,26.3176,26.2447,26.2811,119116.0
2016-11-29 14:50:00,28.88,28.88,28.85,28.85,31311.0,26.2902,26.2902,26.2629,26.2629,31311.0
2016-11-29 15:00:00,28.85,28.86,28.8,28.8,45324.0,26.2629,26.272,26.2174,26.2174,45324.0
2016-11-29 15:10:00,28.8,28.84,28.8,28.81,42042.0,26.2174,26.2538,26.2174,26.2265,42042.0
2016-11-29 15:20:00,28.81,28.87,28.8,28.86,47931.0,26.2265,26.2811,26.2174,26.272,47931.0
2016-11-29 15:30:00,28.86,28.86,28.79,28.8,87983.0,26.272,26.272,26.2083,26.2174,87983.0
2016-11-29 15:40:00,28.8,28.82,28.79,28.8,156106.0,26.2174,26.2356,26.2083,26.2174,156106.0
2016-11-29 15:50:00,28.8,28.85,28.8,28.84,210347.0,26.2174,26.2629,26.2174,26.2538,210347.0
2016-11-30 09:30:00,28.85,28.89,28.38,28.55,204913.0,26.2629,26.2993,25.8351,25.9898,204913.0
2016-11-30 09:40:00,28.55,28.65,28.51,28.61,130674.0,25.9898,26.0809,25.9534,26.0445,130674.0
2016-11-30 09:50:00,28.6,28.63,28.44,28.44,79250.0,26.0354,26.0627,25.8897,25.8897,79250.0
2016-11-30 10:00:00,28.45,28.45,28.27,28.28,260739.0,25.8988,25.8988,25.7349,25.744,260739.0
2016-11-30 10:10:00,28.28,28.28,28.03,28.06,436151.0,25.744,25.744,25.5165,25.5438,436151.0
2016-11-30 10:20:00,28.05,28.14,27.97,27.99,185735.0,25.5347,25.6166,25.4618,25.4801,185735.0
2016-11-30 10:30:00,27.98,28.11,27.97,28.09,157524.0,25.4709,25.5893,25.4618,25.5711,157524.0
2016-11-30 10:40:00,28.07,28.07,27.97,27.98,76215.0,25.5529,25.5529,25.4618,25.4709,76215.0
2016-11-30 10:50:00,27.98,27.98,27.9,27.91,129875.0,25.4709,25.4709,25.3981,25.4072,129875.0
2016-11-30 11:00:00,27.91,27.92,27.76,27.77,627627.0,25.4072,25.4163,25.2707,25.2798,627627.0
2016-11-30 11:10:00,27.77,27.94,27.76,27.92,339877.0,25.2798,25.4345,25.2707,25.4163,339877.0
2016-11-30 11:20:00,27.92,27.98,27.85,27.85,154534.0,25.4163,25.4709,25.3526,25.3526,154534.0
2016-11-30 11:30:00,27.86,27.86,27.75,27.8,126365.0,25.3617,25.3617,25.2616,25.3071,126365.0
2016-11-30 11:40:00,27.8,27.8,27.71,27.73,73269.0,25.3071,25.3071,25.2252,25.2434,73269.0
2016-11-30 11:50:00,27.73,27.77,27.69,27.7,213416.0,25.2434,25.2798,25.207,25.2161,213416.0
2016-11-30 12:00:00,27.7,27.76,27.69,27.74,69720.0,25.2161,25.2707,25.207,25.2525,69720.0
2016-11-30 12:10:00,27.74,27.8,27.73,27.8,62300.0,25.2525,25.3071,25.2434,25.3071,62300.0
2016-11-30 12:20:00,27.8,27.91,27.79,27.87,110273.0,25.3071,25.4072,25.298,25.3708,110273.0
2016-11-30 12:30:00,27.88,27.88,27.84,27.86,76270.0,25.3799,25.3799,25.3435,25.3617,76270.0
2016-11-30 12:40:00,27.85,27.9,27.85,27.89,52338.0,25.3526,25.3981,25.3526,25.389,52338.0
2016-11-30 12:50:00,27.89,27.94,27.87,27.94,58491.0,25.389,25.4345,25.3708,25.4345,58491.0
2016-11-30 13:00:00,27.94,28.0,27.94,27.98,55190.0,25.4345,25.4892,25.4345,25.4709,55190.0
2016-11-30 13:10:00,27.99,28.0,27.92,27.94,42674.0,25.4801,25.4892,25.4163,25.4345,42674.0
2016-11-30 13:20:00,27.93,27.99,27.91,27.93,50930.0,25.4254,25.4801,25.4072,25.4254,50930.0
2016-11-30 13:30:00,27.94,27.97,27.91,27.94,41679.0,25.4345,25.4618,25.4072,25.4345,41679.0
2016-11-30 13:40:00,27.94,27.94,27.92,27.94,29231.0,25.4345,25.4345,25.4163,25.4345,29231.0
2016-11-30 13:50:00,27.94,28.01,27.93,27.96,78302.0,25.4345,25.4983,25.4254,25.4527,78302.0
2016-11-30 14:00:00,27.95,27.96,27.86,27.87,86045.0,25.4436,25.4527,25.3617,25.3708,86045.0
2016-11-30 14:10:00,27.86,27.88,27.83,27.83,60083.0,25.3617,25.3799,25.3344,25.3344,60083.0
2016-11-30 14:20:00,27.83,27.88,27.8,27.88,94185.0,25.3344,25.3799,25.3071,25.3799,94185.0
2016-11-30 14:30:00,27.88,27.91,27.86,27.88,128761.0,25.3799,25.4072,25.3617,25.3799,128761.0
2016-11-30 14:40:00,27.88,27.9,27.78,27.8,135369.0,25.3799,25.3981,25.2889,25.3071,135369.0
2016-11-30 14:50:00,27.8,27.85,27.79,27.85,141949.0,25.3071,25.3526,25.298,25.3526,141949.0
2016-11-30 15:00:00,27.85,27.88,27.83,27.83,211801.0,25.3526,25.3799,25.3344,25.3344,211801.0
2016-11-30 15:10:00,27.83,27.86,27.8,27.8,133825.0,25.3344,25.3617,25.3071,25.3071,133825.0
2016-11-30 15:20:00,27.81,27.89,27.79,27.88,181265.0,25.3162,25.389,25.298,25.3799,181265.0
2016-11-30 15:30:00,27.88,27.88,27.78,27.78,241382.0,25.3799,25.3799,25.2889,25.2889,241382.0
2016-11-30 15:40:00,27.78,27.82,27.72,27.74,350800.0,25.2889,25.3253,25.2343,25.2525,350800.0
2016-11-30 15:50:00,27.73,27.76,27.72,27.72,683422.0,25.2434,25.2707,25.2343,25.2343,683422.0
2016-12-01 09:30:00,27.73,27.81,27.34,27.64,258605.0,25.2434,25.3162,24.8883,25.1614,258605.0
2016-12-01 09:40:00,27.63,27.76,27.58,27.67,179559.0,25.1523,25.2707,25.1068,25.1887,179559.0
2016-12-01 09:50:00,27.66,27.76,27.51,27.69,161957.0,25.1796,25.2707,25.0431,25.207,161957.0
2016-12-01 10:00:00,27.7,27.82,27.65,27.7,143262.0,25.2161,25.3253,25.1705,25.2161,143262.0
2016-12-01 10:10:00,27.69,27.69,27.44,27.44,222568.0,25.207,25.207,24.9794,24.9794,222568.0
2016-12-01 10:20:00,27.45,27.68,27.44,27.54,113925.0,24.9885,25.1979,24.9794,25.0704,113925.0
2016-12-01 10:30:00,27.55,27.61,27.49,27.57,138197.0,25.0795,25.1341,25.0249,25.0977,138197.0
2016-12-01 10:40:00,27.57,27.57,27.38,27.4,123925.0,25.0977,25.0977,24.9248,24.943,123925.0
2016-12-01 10:50:00,27.4,27.62,27.38,27.62,140898.0,24.943,25.1432,24.9248,25.1432,140898.0
2016-12-01 11:00:00,27.61,27.74,27.57,27.74,146266.0,25.1341,25.2525,25.0977,25.2525,146266.0
2016-12-01 11:10:00,27.74,27.76,27.65,27.7,132723.0,25.2525,25.2707,25.1705,25.2161,132723.0
2016-12-01 11:20:00,27.69,27.82,27.64,27.78,106984.0,25.207,25.3253,25.1614,25.2889,106984.0
2016-12-01 11:30:00,27.77,27.79,27.71,27.73,97424.0,25.2798,25.298,25.2252,25.2434,97424.0
2016-12-01 11:40:00,27.73,27.75,27.67,27.68,61334.0,25.2434,25.2616,25.1887,25.1979,61334.0
2016-12-01 11:50:00,27.67,27.7,27.6,27.63,68203.0,25.1887,25.2161,25.125,25.1523,68203.0
2016-12-01 12:00:00,27.64,27.66,27.57,27.64,84319.0,25.1614,25.1796,25.0977,25.1614,84319.0
2016-12-01 12:10:00,27.63,27.66,27.57,27.64,65843.0,25.1523,25.1796,25.0977,25.1614,65843.0
2016-12-01 12:20:00,27.64,27.66,27.59,27.65,67717.0,25.1614,25.1796,25.1159,25.1705,67717.0
2016-12-01 12:30:00,27.66,27.66,27.58,27.58,73137.0,25.1796,25.1796,25.1068,25.1068,73137.0
2016-12-01 12:40:00,27.58,27.59,27.5,27.5,109252.0,25.1068,25.1159,25.034,25.034,109252.0
2016-12-01 12:50:00,27.49,27.54,27.45,27.5,101395.0,25.0249,25.0704,24.9885,25.034,101395.0
2016-12-01 13:00:00,27.5,27.5,27.38,27.39,78933.0,25.034,25.034,24.9248,24.9339,78933.0
2016-12-01 13:10:00,27.39,27.44,27.36,27.43,65294.0,24.9339,24.9794,24.9065,24.9703,65294.0
2016-12-01 13:20:00,27.43,27.44,27.35,27.36,87471.0,24.9703,24.9794,24.8974,24.9065,87471.0
2016-12-01 13:30:00,27.36,27.42,27.34,27.36,56353.0,24.9065,24.9612,24.8883,24.9065,56353.0
2016-12-01 13:40:00,27.37,27.39,27.32,27.35,76343.0,24.9156,24.9339,24.8701,24.8974,76343.0
2016-12-01 13:50:00,27.36,27.39,27.31,27.35,54479.0,24.9065,24.9339,24.861,24.8974,54479.0
2016-12-01 14:00:00,27.35,27.36,27.29,27.31,82777.0,24.8974,24.9065,24.8428,24.861,82777.0
2016-12-01 14:10:00,27.32,27.35,27.29,27.33,71193.0,24.8701,24.8974,24.8428,24.8792,71193.0
2016-12-01 14:20:00,27.33,27.35,27.31,27.31,52104.0,24.8792,24.8974,24.861,24.861,52104.0
2016-12-01 14:30:00,27.3,27.34,27.27,27.28,54777.0,24.8519,24.8883,24.8246,24.8337,54777.0
2016-12-01 14:40:00,27.28,27.29,27.22,27.25,59379.0,24.8337,24.8428,24.7791,24.8064,59379.0
2016-12-01 14:50:00,27.26,27.27,27.22,27.25,84469.0,24.8155,24.8246,24.7791,24.8064,84469.0
2016-12-01 15:00:00,27.24,27.3,27.21,27.29,81103.0,24.7973,24.8519,24.77,24.8428,81103.0
2016-12-01 15:10:00,27.29,27.33,27.28,27.31,122028.0,24.8428,24.8792,24.8337,24.861,122028.0
2016-12-01 15:20:00,27.3,27.33,27.29,27.31,122432.0,24.8519,24.8792,24.8428,24.861,122432.0
2016-12-01 15:30:00,27.31,27.31,27.28,27.29,170060.0,24.861,24.861,24.8337,24.8428,170060.0
2016-12-01 15:40:00,27.29,27.34,27.27,27.28,201021.0,24.8428,24.8883,24.8246,24.8337,201021.0
2016-12-01 15:50:00,27.28,27.32,27.27,27.32,408639.0,24.8337,24.8701,24.8246,24.8701,408639.0
2016-12-02 09:30:00,27.25,27.35,27.25,27.33,70206.0,24.8064,24.8974,24.8064,24.8792,70206.0
2016-12-02 09:40:00,27.33,27.36,27.27,27.3,241637.0,24.8792,24.9065,24.8246,24.8519,241637.0
2016-12-02 09:50:00,27.3,27.42,27.28,27.42,227374.0,24.8519,24.9612,24.8337,24.9612,227374.0
2016-12-02 10:00:00,27.43,27.48,27.36,27.44,76090.0,24.9703,25.0158,24.9065,24.9794,76090.0
2016-12-02 10:10:00,27.44,27.44,27.29,27.3,85702.0,24.9794,24.9794,24.8428,24.8519,85702.0
2016-12-02 10:20:00,27.3,27.31,27.21,27.22,98725.0,24.8519,24.861,24.77,24.7791,98725.0
2016-12-02 10:30:00,27.22,27.24,27.15,27.21,230120.0,24.7791,24.7973,24.7154,24.77,230120.0
2016-12-02 10:40:00,27.21,27.28,27.14,27.27,80326.0,24.77,24.8337,24.7063,24.8246,80326.0
2016-12-02 10:50:00,27.28,27.32,27.26,27.3,72210.0,24.8337,24.8701,24.8155,24.8519,72210.0
2016-12-02 11:00:00,27.29,27.42,27.29,27.38,161657.0,24.8428,24.9612,24.8428,24.9248,161657.0
2016-12-02 11:10:00,27.38,27.39,27.35,27.36,43132.0,24.9248,24.9339,24.8974,24.9065,43132.0
2016-12-02 11:20:00,27.35,27.37,27.3,27.3,43819.0,24.8974,24.9156,24.8519,24.8519,43819.0
2016-12-02 11:30:00,27.3,27.33,27.25,27.26,56224.0,24.8519,24.8792,24.8064,24.8155,56224.0
2016-12-02 11:40:00,27.26,27.26,27.2,27.21,48149.0,24.8155,24.8155,24.7609,24.77,48149.0
2016-12-02 11:50:00,27.21,27.27,27.19,27.26,86528.0,24.77,24.8246,24.7518,24.8155,86528.0
2016-12-02 12:00:00,27.27,27.32,27.25,27.29,76686.0,24.8246,24.8701,24.8064,24.8428,76686.0
2016-12-02 12:10:00,27.29,27.3,27.27,27.3,28389.0,24.8428,24.8519,24.8246,24.8519,28389.0
2016-12-02 12:20:00,27.3,27.32,27.24,27.26,111548.0,24.8519,24.8701,24.7973,24.8155,111548.0
2016-12-02 12:30:00,27.26,27.26,27.19,27.21,195700.0,24.8155,24.8155,24.7518,24.77,195700.0
2016-12-02 12:40:00,27.21,27.25,27.19,27.19,44265.0,24.77,24.8064,24.7518,24.7518,44265.0
2016-12-02 12:50:00,27.2,27.28,27.19,27.27,65918.0,24.7609,24.8337,24.7518,24.8246,65918.0
2016-12-02 13:00:00,27.26,27.29,27.24,27.28,67114.0,24.8155,24.8428,24.7973,24.8337,67114.0
2016-12-02 13:10:00,27.27,27.29,27.23,27.29,44419.0,24.8246,24.8428,24.7882,24.8428,44419.0
2016-12-02 13:20:00,27.28,27.3,27.26,27.27,27331.0,24.8337,24.8519,24.8155,24.8246,27331.0
2016-12-02 13:30:00,27.27,27.3,27.27,27.29,26924.0,24.8246,24.8519,24.8246,24.8428,26924.0
2016-12-02 13:40:00,27.28,27.29,27.25,27.26,52804.0,24.8337,24.8428,24.8064,24.8155,52804.0
2016-12-02 13:50:00,27.26,27.27,27.24,27.25,54328.0,24.8155,24.8246,24.7973,24.8064,54328.0
2016-12-02 14:00:00,27.24,27.26,27.15,27.17,166593.0,24.7973,24.8155,24.7154,24.7336,166593.0
2016-12-02 14:10:00,27.17,27.21,27.14,27.19,123557.0,24.7336,24.77,24.7063,24.7518,123557.0
2016-12-02 14:20:00,27.19,27.27,27.19,27.26,80525.0,24.7518,24.8246,24.7518,24.8155,80525.0
2016-12-02 14:30:00,27.26,27.31,27.24,27.29,45472.0,24.8155,24.861,24.7973,24.8428,45472.0
2016-12-02 14:40:00,27.28,27.31,27.27,27.29,39828.0,24.8337,24.861,24.8246,24.8428,39828.0
2016-12-02 14:50:00,27.29,27.29,27.24,27.25,85687.0,24.8428,24.8428,24.7973,24.8064,85687.0
2016-12-02 15:00:00,27.25,27.3,27.24,27.3,91528.0,24.8064,24.8519,24.7973,24.8519,91528.0
2016-12-02 15:10:00,27.3,27.3,27.28,27.3,46195.0,24.8519,24.8519,24.8337,24.8519,46195.0
2016-12-02 15:20:00,27.3,27.33,27.26,27.3,104160.0,24.8519,24.8792,24.8155,24.8519,104160.0
2016-12-02 15:30:00,27.29,27.31,27.26,27.26,70786.0,24.8428,24.861,24.8155,24.8155,70786.0
2016-12-02 15:40:00,27.26,27.29,27.25,27.28,155417.0,24.8155,24.8428,24.8064,24.8337,155417.0
2016-12-02 15:50:00,27.27,27.3,27.27,27.29,258249.0,24.8246,24.8519,24.8246,24.8428,258249.0
2016-12-05 09:30:00,27.46,27.59,27.44,27.59,74156.0,24.9976,25.1159,24.9794,25.1159,74156.0
2016-12-05 09:40:00,27.58,27.64,27.53,27.57,125488.0,25.1068,25.1614,25.0613,25.0977,125488.0
2016-12-05 09:50:00,27.57,27.64,27.56,27.59,280454.0,25.0977,25.1614,25.0886,25.1159,280454.0
2016-12-05 10:00:00,27.61,27.78,27.58,27.77,158940.0,25.1341,25.2889,25.1068,25.2798,158940.0
2016-12-05 10:10:00,27.77,27.78,27.59,27.63,157958.0,25.2798,25.2889,25.1159,25.1523,157958.0
2016-12-05 10:20:00,27.63,27.63,27.55,27.58,228967.0,25.1523,25.1523,25.0795,25.1068,228967.0
2016-12-05 10:30:00,27.58,27.65,27.55,27.64,120704.0,25.1068,25.1705,25.0795,25.1614,120704.0
2016-12-05 10:40:00,27.65,27.65,27.49,27.49,119182.0,25.1705,25.1705,25.0249,25.0249,119182.0
2016-12-05 10:50:00,27.49,27.57,27.37,27.55,244950.0,25.0249,25.0977,24.9156,25.0795,244950.0
2016-12-05 11:00:00,27.55,27.56,27.4,27.41,93429.0,25.0795,25.0886,24.943,24.9521,93429.0
2016-12-05 11:10:00,27.42,27.44,27.38,27.41,129479.0,24.9612,24.9794,24.9248,24.9521,129479.0
2016-12-05 11:20:00,27.41,27.44,27.37,27.39,87754.0,24.9521,24.9794,24.9156,24.9339,87754.0
2016-12-05 11:30:00,27.39,27.4,27.3,27.32,173475.0,24.9339,24.943,24.8519,24.8701,173475.0
2016-12-05 11:40:00,27.32,27.39,27.3,27.34,115590.0,24.8701,24.9339,24.8519,24.8883,115590.0
2016-12-05 11:50:00,27.34,27.34,27.26,27.29,94823.0,24.8883,24.8883,24.8155,24.8428,94823.0
2016-12-05 12:00:00,27.29,27.29,27.18,27.25,178012.0,24.8428,24.8428,24.7427,24.8064,178012.0
2016-12-05 12:10:00,27.25,27.31,27.24,27.3,81176.0,24.8064,24.861,24.7973,24.8519,81176.0
2016-12-05 12:20:00,27.3,27.31,27.24,27.26,70157.0,24.8519,24.861,24.7973,24.8155,70157.0
2016-12-05 12:30:00,27.26,27.35,27.25,27.35,82424.0,24.8155,24.8974,24.8064,24.8974,82424.0
2016-12-05 12:40:00,27.36,27.41,27.35,27.35,65350.0,24.9065,24.9521,24.8974,24.8974,65350.0
2016-12-05 12:50:00,27.36,27.43,27.35,27.43,77893.0,24.9065,24.9703,24.8974,24.9703,77893.0
2016-12-05 13:00:00,27.42,27.45,27.39,27.44,99672.0,24.9612,24.9885,24.9339,24.9794,99672.0
2016-12-05 13:10:00,27.44,27.44,27.38,27.4,52790.0,24.9794,24.9794,24.9248,24.943,52790.0
2016-12-05 13:20:00,27.41,27.45,27.39,27.4,86868.0,24.9521,24.9885,24.9339,24.943,86868.0
2016-12-05 13:30:00,27.4,27.41,27.38,27.39,64163.0,24.943,24.9521,24.9248,24.9339,64163.0
2016-12-05 13:40:00,27.4,27.42,27.35,27.38,53151.0,24.943,24.9612,24.8974,24.9248,53151.0
2016-12-05 13:50:00,27.38,27.43,27.35,27.4,89724.0,24.9248,24.9703,24.8974,24.943,89724.0
2016-12-05 14:00:00,27.4,27.4,27.37,27.38,87340.0,24.943,24.943,24.9156,24.9248,87340.0
2016-12-05 14:10:00,27.37,27.39,27.35,27.39,49380.0,24.9156,24.9339,24.8974,24.9339,49380.0
2016-12-05 14:20:00,27.38,27.43,27.37,27.42,67495.0,24.9248,24.9703,24.9156,24.9612,67495.0
2016-12-05 14:30:00,27.42,27.45,27.37,27.41,104895.0,24.9612,24.9885,24.9156,24.9521,104895.0
2016-12-05 14:40:00,27.41,27.43,27.38,27.43,95312.0,24.9521,24.9703,24.9248,24.9703,95312.0
2016-12-05 14:50:00,27.42,27.5,27.42,27.46,82982.0,24.9612,25.034,24.9612,24.9976,82982.0
2016-12-05 15:00:00,27.47,27.52,27.46,27.52,86357.0,25.0067,25.0522,24.9976,25.0522,86357.0
2016-12-05 15:10:00,27.52,27.59,27.5,27.58,117994.0,25.0522,25.1159,25.034,25.1068,117994.0
2016-12-05 15:20:00,27.58,27.6,27.56,27.59,109807.0,25.1068,25.125,25.0886,25.1159,109807.0
2016-12-05 15:30:00,27.59,27.59,27.54,27.57,181304.0,25.1159,25.1159,25.0704,25.0977,181304.0
2016-12-05 15:40:00,27.57,27.58,27.53,27.54,202912.0,25.0977,25.1068,25.0613,25.0704,202912.0
2016-12-05 15:50:00,27.53,27.54,27.48,27.5,502162.0,25.0613,25.0704,25.0158,25.034,502162.0
2016-12-06 09:30:00,27.88,28.02,27.7,28.01,280276.0,25.3799,25.5074,25.2161,25.4983,280276.0
2016-12-06 09:40:00,28.02,28.02,27.71,27.74,94487.0,25.5074,25.5074,25.2252,25.2525,94487.0
2016-12-06 09:50:00,27.74,27.76,27.66,27.67,71576.0,25.2525,25.2707,25.1796,25.1887,71576.0
2016-12-06 10:00:00,27.66,27.87,27.66,27.83,73889.0,25.1796,25.3708,25.1796,25.3344,73889.0
2016-12-06 10:10:00,27.82,27.93,27.82,27.89,140507.0,25.3253,25.4254,25.3253,25.389,140507.0
2016-12-06 10:20:00,27.89,27.91,27.76,27.76,197031.0,25.389,25.4072,25.2707,25.2707,197031.0
2016-12-06 10:30:00,27.77,27.8,27.71,27.74,55951.0,25.2798,25.3071,25.2252,25.2525,55951.0
2016-12-06 10:40:00,27.74,27.79,27.66,27.66,83662.0,25.2525,25.298,25.1796,25.1796,83662.0
2016-12-06 10:50:00,27.67,27.67,27.54,27.64,131772.0,25.1887,25.1887,25.0704,25.1614,131772.0
2016-12-06 11:00:00,27.64,27.67,27.57,27.58,58450.0,25.1614,25.1887,25.0977,25.1068,58450.0
2016-12-06 11:10:00,27.59,27.64,27.53,27.58,237964.0,25.1159,25.1614,25.0613,25.1068,237964.0
2016-12-06 11:20:00,27.58,27.73,27.56,27.71,103507.0,25.1068,25.2434,25.0886,25.2252,103507.0
2016-12-06 11:30:00,27.71,27.76,27.7,27.72,73673.0,25.2252,25.2707,25.2161,25.2343,73673.0
2016-12-06 11:40:00,27.72,27.79,27.69,27.79,243467.0,25.2343,25.298,25.207,25.298,243467.0
2016-12-06 11:50:00,27.79,27.86,27.77,27.8,180607.0,25.298,25.3617,25.2798,25.3071,180607.0
2016-12-06 12:00:00,27.8,27.88,27.8,27.85,120654.0,25.3071,25.3799,25.3071,25.3526,120654.0
2016-12-06 12:10:00,27.85,27.9,27.83,27.89,172533.0,25.3526,25.3981,25.3344,25.389,172533.0
2016-12-06 12:20:00,27.88,27.89,27.84,27.86,64757.0,25.3799,25.389,25.3435,25.3617,64757.0
2016-12-06 12:30:00,27.86,27.91,27.83,27.85,75768.0,25.3617,25.4072,25.3344,25.3526,75768.0
2016-12-06 12:40:00,27.86,27.89,27.84,27.88,52374.0,25.3617,25.389,25.3435,25.3799,52374.0
2016-12-06 12:50:00,27.87,27.88,27.83,27.87,113869.0,25.3708,25.3799,25.3344,25.3708,113869.0
2016-12-06 13:00:00,27.88,27.92,27.87,27.89,36553.0,25.3799,25.4163,25.3708,25.389,36553.0
2016-12-06 13:10:00,27.89,27.94,27.87,27.92,52749.0,25.389,25.4345,25.3708,25.4163,52749.0
2016-12-06 13:20:00,27.93,27.94,27.89,27.89,25678.0,25.4254,25.4345,25.389,25.389,25678.0
2016-12-06 13:30:00,27.9,27.9,27.85,27.86,36123.0,25.3981,25.3981,25.3526,25.3617,36123.0
2016-12-06 13:40:00,27.86,27.9,27.85,27.89,37371.0,25.3617,25.3981,25.3526,25.389,37371.0
2016-12-06 13:50:00,27.89,27.97,27.87,27.96,57197.0,25.389,25.4618,25.3708,25.4527,57197.0
2016-12-06 14:00:00,27.95,27.98,27.92,27.96,47724.0,25.4436,25.4709,25.4163,25.4527,47724.0
2016-12-06 14:10:00,27.95,27.99,27.93,27.97,76535.0,25.4436,25.4801,25.4254,25.4618,76535.0
2016-12-06 14:20:00,27.96,28.01,27.94,28.01,59835.0,25.4527,25.4983,25.4345,25.4983,59835.0
2016-12-06 14:30:00,28.0,28.01,27.97,27.98,134267.0,25.4892,25.4983,25.4618,25.4709,134267.0
2016-12-06 14:40:00,27.98,27.99,27.95,27.96,62192.0,25.4709,25.4801,25.4436,25.4527,62192.0
2016-12-06 14:50:00,27.96,27.99,27.92,27.99,57762.0,25.4527,25.4801,25.4163,25.4801,57762.0
2016-12-06 15:00:00,27.98,28.02,27.96,27.96,54420.0,25.4709,25.5074,25.4527,25.4527,54420.0
2016-12-06 15:10:00,27.96,27.97,27.92,27.94,59451.0,25.4527,25.4618,25.4163,25.4345,59451.0
2016-12-06 15:20:00,27.94,27.94,27.9,27.92,57534.0,25.4345,25.4345,25.3981,25.4163,57534.0
2016-12-06 15:30:00,27.92,28.02,27.9,28.01,182887.0,25.4163,25.5074,25.3981,25.4983,182887.0
2016-12-06 15:40:00,28.01,28.04,28.01,28.01,94851.0,25.4983,25.5256,25.4983,25.4983,94851.0
2016-12-06 15:50:00,28.01,28.05,27.99,28.05,257881.0,25.4983,25.5347,25.4801,25.5347,257881.0
2016-12-07 09:30:00,28.02,28.1,27.97,28.02,58280.0,25.5074,25.5802,25.4618,25.5074,58280.0
2016-12-07 09:40:00,28.01,28.05,27.96,28.0,58823.0,25.4983,25.5347,25.4527,25.4892,58823.0
2016-12-07 09:50:00,27.99,28.04,27.98,28.01,21952.0,25.4801,25.5256,25.4709,25.4983,21952.0
2016-12-07 10:00:00,28.01,28.25,28.0,28.25,115112.0,25.4983,25.7167,25.4892,25.7167,115112.0
2016-12-07 10:10:00,28.24,28.25,28.08,28.09,54350.0,25.7076,25.7167,25.562,25.5711,54350.0
2016-12-07 10:20:00,28.09,28.14,28.05,28.07,37975.0,25.5711,25.6166,25.5347,25.5529,37975.0
2016-12-07 10:30:00,28.07,28.13,28.02,28.09,60597.0,25.5529,25.6075,25.5074,25.5711,60597.0
2016-12-07 10:40:00,28.09,28.21,28.08,28.21,44067.0,25.5711,25.6803,25.562,25.6803,44067.0
2016-12-07 10:50:00,28.21,28.22,28.15,28.18,52542.0,25.6803,25.6894,25.6257,25.653,52542.0
2016-12-07 11:00:00,28.18,28.3,28.18,28.28,72431.0,25.653,25.7623,25.653,25.744,72431.0
2016-12-07 11:10:00,28.28,28.28,28.18,28.26,70861.0,25.744,25.744,25.653,25.7258,70861.0
2016-12-07 11:20:00,28.26,28.27,28.2,28.22,42773.0,25.7258,25.7349,25.6712,25.6894,42773.0
2016-12-07 11:30:00,28.23,28.28,28.2,28.25,54500.0,25.6985,25.744,25.6712,25.7167,54500.0
2016-12-07 11:40:00,28.25,28.4,28.24,28.4,78223.0,25.7167,25.8533,25.7076,25.8533,78223.0
2016-12-07 11:50:00,28.4,28.47,28.39,28.45,127394.0,25.8533,25.917,25.8442,25.8988,127394.0
2016-12-07 12:00:00,28.44,28.49,28.41,28.47,112983.0,25.8897,25.9352,25.8624,25.917,112983.0
2016-12-07 12:10:00,28.47,28.52,28.46,28.49,68171.0,25.917,25.9625,25.9079,25.9352,68171.0
2016-12-07 12:20:00,28.49,28.54,28.48,28.53,60346.0,25.9352,25.9807,25.9261,25.9716,60346.0
2016-12-07 12:30:00,28.52,28.58,28.5,28.53,75455.0,25.9625,26.0171,25.9443,25.9716,75455.0
2016-12-07 12:40:00,28.54,28.65,28.51,28.63,113912.0,25.9807,26.0809,25.9534,26.0627,113912.0
2016-12-07 12:50:00,28.63,28.64,28.53,28.57,76938.0,26.0627,26.0718,25.9716,26.008,76938.0
2016-12-07 13:00:00,28.56,28.56,28.38,28.4,146936.0,25.9989,25.9989,25.8351,25.8533,146936.0
2016-12-07 13:10:00,28.4,28.44,28.36,28.44,57541.0,25.8533,25.8897,25.8169,25.8897,57541.0
2016-12-07 13:20:00,28.44,28.49,28.41,28.44,79368.0,25.8897,25.9352,25.8624,25.8897,79368.0
2016-12-07 13:30:00,28.44,28.49,28.41,28.47,41824.0,25.8897,25.9352,25.8624,25.917,41824.0
2016-12-07 13:40:00,28.48,28.52,28.47,28.5,36171.0,25.9261,25.9625,25.917,25.9443,36171.0
2016-12-07 13:50:00,28.49,28.62,28.49,28.6,56056.0,25.9352,26.0536,25.9352,26.0354,56056.0
2016-12-07 14:00:00,28.61,28.62,28.58,28.6,49822.0,26.0445,26.0536,26.0171,26.0354,49822.0
2016-12-07 14:10:00,28.6,28.65,28.59,28.65,45300.0,26.0354,26.0809,26.0262,26.0809,45300.0
2016-12-07 14:20:00,28.64,28.66,28.62,28.64,34817.0,26.0718,26.09,26.0536,26.0718,34817.0
2016-12-07 14:30:00,28.64,28.65,28.59,28.59,35732.0,26.0718,26.0809,26.0262,26.0262,35732.0
2016-12-07 14:40:00,28.59,28.65,28.59,28.64,43795.0,26.0262,26.0809,26.0262,26.0718,43795.0
2016-12-07 14:50:00,28.64,28.73,28.64,28.72,62885.0,26.0718,26.1537,26.0718,26.1446,62885.0
2016-12-07 15:00:00,28.73,28.76,28.71,28.72,89377.0,26.1537,26.181,26.1355,26.1446,89377.0
2016-12-07 15:10:00,28.73,28.74,28.7,28.72,35555.0,26.1537,26.1628,26.1264,26.1446,35555.0
2016-12-07 15:20:00,28.72,28.8,28.69,28.77,72724.0,26.1446,26.2174,26.1173,26.1901,72724.0
2016-12-07 15:30:00,28.76,28.82,28.75,28.8,93508.0,26.181,26.2356,26.1719,26.2174,93508.0
2016-12-07 15:40:00,28.8,28.8,28.68,28.68,161304.0,26.2174,26.2174,26.1082,26.1082,161304.0
2016-12-07 15:50:00,28.69,28.78,28.67,28.78,572463.0,26.1173,26.1992,26.0991,26.1992,572463.0
2016-12-08 09:30:00,28.77,29.01,28.77,28.9,98942.0,26.1901,26.4086,26.1901,26.3084,98942.0
2016-12-08 09:40:00,28.89,29.03,28.89,29.02,128100.0,26.2993,26.4268,26.2993,26.4177,128100.0
2016-12-08 09:50:00,29.02,29.13,29.0,29.1,168476.0,26.4177,26.5178,26.3995,26.4905,168476.0
2016-12-08 10:00:00,29.1,29.11,28.97,29.06,87160.0,26.4905,26.4996,26.3722,26.4541,87160.0
2016-12-08 10:10:00,29.05,29.15,29.02,29.11,94440.0,26.445,26.536,26.4177,26.4996,94440.0
2016-12-08 10:20:00,29.11,29.22,29.08,29.2,125103.0,26.4996,26.5998,26.4723,26.5815,125103.0
2016-12-08 10:30:00,29.21,29.36,29.18,29.34,175768.0,26.5907,26.7272,26.5633,26.709,175768.0
2016-12-08 10:40:00,29.35,29.52,29.34,29.49,313824.0,26.7181,26.8729,26.709,26.8455,313824.0
2016-12-08 10:50:00,29.48,29.58,29.44,29.47,245716.0,26.8364,26.9275,26.8,26.8273,245716.0
2016-12-08 11:00:00,29.47,29.55,29.39,29.39,62838.0,26.8273,26.9002,26.7545,26.7545,62838.0
2016-12-08 11:10:00,29.39,29.5,29.39,29.5,60266.0,26.7545,26.8546,26.7545,26.8546,60266.0
2016-12-08 11:20:00,29.49,29.57,29.48,29.56,75017.0,26.8455,26.9184,26.8364,26.9093,75017.0
2016-12-08 11:30:00,29.56,29.57,29.46,29.48,95622.0,26.9093,26.9184,26.8182,26.8364,95622.0
2016-12-08 11:40:00,29.47,29.5,29.44,29.47,62123.0,26.8273,26.8546,26.8,26.8273,62123.0
2016-12-08 11:50:00,29.47,29.48,29.34,29.4,61935.0,26.8273,26.8364,26.709,26.7636,61935.0
2016-12-08 12:00:00,29.4,29.43,29.39,29.43,47139.0,26.7636,26.7909,26.7545,26.7909,47139.0
2016-12-08 12:10:00,29.43,29.53,29.43,29.52,72516.0,26.7909,26.882,26.7909,26.8729,72516.0
2016-12-08 12:20:00,29.53,29.53,29.44,29.5,61272.0,26.882,26.882,26.8,26.8546,61272.0
2016-12-08 12:30:00,29.49,29.52,29.47,29.51,44105.0,26.8455,26.8729,26.8273,26.8637,44105.0
2016-12-08 12:40:00,29.5,29.52,29.47,29.51,50756.0,26.8546,26.8729,26.8273,26.8637,50756.0
2016-12-08 12:50:00,29.51,29.53,29.48,29.5,46678.0,26.8637,26.882,26.8364,26.8546,46678.0
2016-12-08 13:00:00,29.51,29.51,29.45,29.47,45429.0,26.8637,26.8637,26.8091,26.8273,45429.0
2016-12-08 13:10:00,29.47,29.53,29.45,29.51,33488.0,26.8273,26.882,26.8091,26.8637,33488.0
2016-12-08 13:20:00,29.5,29.53,29.47,29.53,29288.0,26.8546,26.882,26.8273,26.882,29288.0
2016-12-08 13:30:00,29.53,29.59,29.51,29.59,47048.0,26.882,26.9366,26.8637,26.9366,47048.0
2016-12-08 13:40:00,29.59,29.6,29.57,29.6,53799.0,26.9366,26.9457,26.9184,26.9457,53799.0
2016-12-08 13:50:00,29.6,29.68,29.59,29.66,68593.0,26.9457,27.0185,26.9366,27.0003,68593.0
2016-12-08 14:00:00,29.66,29.7,29.65,29.67,128928.0,27.0003,27.0367,26.9912,27.0094,128928.0
2016-12-08 14:10:00,29.67,29.68,29.59,29.61,65895.0,27.0094,27.0185,26.9366,26.9548,65895.0
2016-12-08 14:20:00,29.61,29.64,29.55,29.58,127054.0,26.9548,26.9821,26.9002,26.9275,127054.0
2016-12-08 14:30:00,29.58,29.59,29.5,29.51,80243.0,26.9275,26.9366,26.8546,26.8637,80243.0
2016-12-08 14:40:00,29.51,29.53,29.48,29.49,59806.0,26.8637,26.882,26.8364,26.8455,59806.0
2016-12-08 14:50:00,29.49,29.51,29.45,29.46,84388.0,26.8455,26.8637,26.8091,26.8182,84388.0
2016-12-08 15:00:00,29.46,29.47,29.42,29.43,61533.0,26.8182,26.8273,26.7818,26.7909,61533.0
2016-12-08 15:10:00,29.44,29.45,29.41,29.42,94589.0,26.8,26.8091,26.7727,26.7818,94589.0
2016-12-08 15:20:00,29.42,29.49,29.41,29.47,132085.0,26.7818,26.8455,26.7727,26.8273,132085.0
2016-12-08 15:30:00,29.47,29.51,29.46,29.48,151472.0,26.8273,26.8637,26.8182,26.8364,151472.0
2016-12-08 15:40:00,29.48,29.53,29.47,29.53,262741.0,26.8364,26.882,26.8273,26.882,262741.0
2016-12-08 15:50:00,29.53,29.53,29.45,29.49,443206.0,26.882,26.882,26.8091,26.8455,443206.0
2016-12-09 09:30:00,29.46,29.46,29.02,29.08,160669.0,26.8182,26.8182,26.4177,26.4723,160669.0
2016-12-09 09:40:00,29.09,29.12,28.96,29.07,180371.0,26.4814,26.5087,26.3631,26.4632,180371.0
2016-12-09 09:50:00,29.07,29.11,29.0,29.01,215970.0,26.4632,26.4996,26.3995,26.4086,215970.0
2016-12-09 10:00:00,29.01,29.05,28.74,28.78,197932.0,26.4086,26.445,26.1628,26.1992,197932.0
2016-12-09 10:10:00,28.79,28.82,28.69,28.82,193174.0,26.2083,26.2356,26.1173,26.2356,193174.0
2016-12-09 10:20:00,28.83,28.9,28.81,28.83,116309.0,26.2447,26.3084,26.2265,26.2447,116309.0
2016-12-09 10:30:00,28.82,28.89,28.8,28.88,87613.0,26.2356,26.2993,26.2174,26.2902,87613.0
2016-12-09 10:40:00,28.89,28.91,28.82,28.84,73964.0,26.2993,26.3176,26.2356,26.2538,73964.0
2016-12-09 10:50:00,28.84,28.84,28.7,28.71,84397.0,26.2538,26.2538,26.1264,26.1355,84397.0
2016-12-09 11:00:00,28.71,28.83,28.68,28.8,68140.0,26.1355,26.2447,26.1082,26.2174,68140.0
2016-12-09 11:10:00,28.81,28.93,28.8,28.93,84724.0,26.2265,26.3358,26.2174,26.3358,84724.0
2016-12-09 11:20:00,28.93,28.95,28.76,28.79,79832.0,26.3358,26.354,26.181,26.2083,79832.0
2016-12-09 11:30:00,28.79,28.84,28.73,28.82,88101.0,26.2083,26.2538,26.1537,26.2356,88101.0
2016-12-09 11:40:00,28.81,28.84,28.75,28.76,63433.0,26.2265,26.2538,26.1719,26.181,63433.0
2016-12-09 11:50:00,28.77,28.82,28.72,28.79,81392.0,26.1901,26.2356,26.1446,26.2083,81392.0
2016-12-09 12:00:00,28.79,28.8,28.73,28.77,94125.0,26.2083,26.2174,26.1537,26.1901,94125.0
2016-12-09 12:10:00,28.77,28.8,28.75,28.78,69101.0,26.1901,26.2174,26.1719,26.1992,69101.0
2016-12-09 12:20:00,28.78,28.79,28.65,28.65,110497.0,26.1992,26.2083,26.0809,26.0809,110497.0
2016-12-09 12:30:00,28.66,28.66,28.54,28.55,180004.0,26.09,26.09,25.9807,25.9898,180004.0
2016-12-09 12:40:00,28.54,28.58,28.51,28.58,112524.0,25.9807,26.0171,25.9534,26.0171,112524.0
2016-12-09 12:50:00,28.57,28.65,28.54,28.65,76613.0,26.008,26.0809,25.9807,26.0809,76613.0
2016-12-09 13:00:00,28.65,28.7,28.64,28.67,71057.0,26.0809,26.1264,26.0718,26.0991,71057.0
2016-12-09 13:10:00,28.67,28.71,28.66,28.68,66397.0,26.0991,26.1355,26.09,26.1082,66397.0
2016-12-09 13:20:00,28.68,28.72,28.65,28.65,73580.0,26.1082,26.1446,26.0809,26.0809,73580.0
2016-12-09 13:30:00,28.65,28.72,28.64,28.72,70968.0,26.0809,26.1446,26.0718,26.1446,70968.0
2016-12-09 13:40:00,28.73,28.76,28.68,28.7,57761.0,26.1537,26.181,26.1082,26.1264,57761.0
2016-12-09 13:50:00,28.69,28.75,28.68,28.72,67933.0,26.1173,26.1719,26.1082,26.1446,67933.0
2016-12-09 14:00:00,28.72,28.76,28.71,28.75,76130.0,26.1446,26.181,26.1355,26.1719,76130.0
2016-12-09 14:10:00,28.75,28.8,28.73,28.78,77934.0,26.1719,26.2174,26.1537,26.1992,77934.0
2016-12-09 14:20:00,28.77,28.79,28.72,28.73,80410.0,26.1901,26.2083,26.1446,26.1537,80410.0
2016-12-09 14:30:00,28.73,28.79,28.72,28.79,62612.0,26.1537,26.2083,26.1446,26.2083,62612.0
2016-12-09 14:40:00,28.79,28.87,28.78,28.86,104601.0,26.2083,26.2811,26.1992,26.272,104601.0
2016-12-09 14:50:00,28.86,28.87,28.75,28.77,59199.0,26.272,26.2811,26.1719,26.1901,59199.0
2016-12-09 15:00:00,28.77,28.78,28.73,28.75,66927.0,26.1901,26.1992,26.1537,26.1719,66927.0
2016-12-09 15:10:00,28.75,28.82,28.74,28.79,91804.0,26.1719,26.2356,26.1628,26.2083,91804.0
2016-12-09 15:20:00,28.8,28.88,28.79,28.86,101224.0,26.2174,26.2902,26.2083,26.272,101224.0
2016-12-09 15:30:00,28.85,28.86,28.8,28.8,134137.0,26.2629,26.272,26.2174,26.2174,134137.0
2016-12-09 15:40:00,28.8,28.87,28.8,28.85,171659.0,26.2174,26.2811,26.2174,26.2629,171659.0
2016-12-09 15:50:00,28.85,28.87,28.84,28.85,304046.0,26.2629,26.2811,26.2538,26.2629,304046.0
2016-12-12 09:30:00,28.72,28.87,28.64,28.83,108181.0,26.1446,26.2811,26.0718,26.2447,108181.0
2016-12-12 09:40:00,28.84,29.07,28.83,29.05,147348.0,26.2538,26.4632,26.2447,26.445,147348.0
2016-12-12 09:50:00,29.05,29.07,28.85,28.85,96487.0,26.445,26.4632,26.2629,26.2629,96487.0
2016-12-12 10:00:00,28.85,28.89,28.72,28.87,134078.0,26.2629,26.2993,26.1446,26.2811,134078.0
2016-12-12 10:10:00,28.86,28.89,28.79,28.81,123717.0,26.272,26.2993,26.2083,26.2265,123717.0
2016-12-12 10:20:00,28.8,28.83,28.74,28.76,92016.0,26.2174,26.2447,26.1628,26.181,92016.0
2016-12-12 10:30:00,28.77,28.91,28.76,28.91,95927.0,26.1901,26.3176,26.181,26.3176,95927.0
2016-12-12 10:40:00,28.91,28.98,28.89,28.95,99099.0,26.3176,26.3813,26.2993,26.354,99099.0
2016-12-12 10:50:00,28.95,28.95,28.84,28.85,113594.0,26.354,26.354,26.2538,26.2629,113594.0
2016-12-12 11:00:00,28.85,28.96,28.84,28.96,81688.0,26.2629,26.3631,26.2538,26.3631,81688.0
2016-12-12 11:10:00,28.96,29.04,28.95,29.04,111343.0,26.3631,26.4359,26.354,26.4359,111343.0
2016-12-12 11:20:00,29.03,29.1,29.0,29.03,76846.0,26.4268,26.4905,26.3995,26.4268,76846.0
2016-12-12 11:30:00,29.03,29.04,28.94,28.98,61378.0,26.4268,26.4359,26.3449,26.3813,61378.0
2016-12-12 11:40:00,28.99,29.05,28.95,29.0,58787.0,26.3904,26.445,26.354,26.3995,58787.0
2016-12-12 11:50:00,29.0,29.04,28.99,28.99,69197.0,26.3995,26.4359,26.3904,26.3904,69197.0
2016-12-12 12:00:00,28.99,29.0,28.89,28.93,57465.0,26.3904,26.3995,26.2993,26.3358,57465.0
2016-12-12 12:10:00,28.92,29.0,28.9,28.98,52485.0,26.3267,26.3995,26.3084,26.3813,52485.0
2016-12-12 12:20:00,28.97,28.99,28.91,28.96,57966.0,26.3722,26.3904,26.3176,26.3631,57966.0
2016-12-12 12:30:00,28.95,29.05,28.95,29.03,72084.0,26.354,26.445,26.354,26.4268,72084.0
2016-12-12 12:40:00,29.03,29.11,29.0,29.04,80731.0,26.4268,26.4996,26.3995,26.4359,80731.0
2016-12-12 12:50:00,29.04,29.08,29.01,29.04,60192.0,26.4359,26.4723,26.4086,26.4359,60192.0
2016-12-12 13:00:00,29.03,29.11,29.01,29.11,58271.0,26.4268,26.4996,26.4086,26.4996,58271.0
2016-12-12 13:10:00,29.1,29.17,29.06,29.16,70209.0,26.4905,26.5542,26.4541,26.5451,70209.0
2016-12-12 13:20:00,29.16,29.18,29.08,29.08,60376.0,26.5451,26.5633,26.4723,26.4723,60376.0
2016-12-12 13:30:00,29.09,29.12,29.05,29.1,68923.0,26.4814,26.5087,26.445,26.4905,68923.0
2016-12-12 13:40:00,29.1,29.13,29.08,29.09,54583.0,26.4905,26.5178,26.4723,26.4814,54583.0
2016-12-12 13:50:00,29.09,29.16,29.08,29.13,72038.0,26.4814,26.5451,26.4723,26.5178,72038.0
2016-12-12 14:00:00,29.12,29.18,29.11,29.15,78012.0,26.5087,26.5633,26.4996,26.536,78012.0
2016-12-12 14:10:00,29.16,29.21,29.14,29.19,82498.0,26.5451,26.5907,26.5269,26.5724,82498.0
2016-12-12 14:20:00,29.18,29.23,29.17,29.22,91365.0,26.5633,26.6089,26.5542,26.5998,91365.0
2016-12-12 14:30:00,29.21,29.25,29.19,29.25,84528.0,26.5907,26.6271,26.5724,26.6271,84528.0
2016-12-12 14:40:00,29.24,29.25,29.2,29.23,138290.0,26.618,26.6271,26.5815,26.6089,138290.0
2016-12-12 14:50:00,29.22,29.25,29.18,29.21,91668.0,26.5998,26.6271,26.5633,26.5907,91668.0
2016-12-12 15:00:00,29.21,29.21,29.16,29.16,98950.0,26.5907,26.5907,26.5451,26.5451,98950.0
2016-12-12 15:10:00,29.17,29.23,29.1,29.16,157518.0,26.5542,26.6089,26.4905,26.5451,157518.0
2016-12-12 15:20:00,29.17,29.19,29.13,29.13,108581.0,26.5542,26.5724,26.5178,26.5178,108581.0
2016-12-12 15:30:00,29.13,29.18,29.12,29.18,151494.0,26.5178,26.5633,26.5087,26.5633,151494.0
2016-12-12 15:40:00,29.18,29.22,29.17,29.18,209587.0,26.5633,26.5998,26.5542,26.5633,209587.0
2016-12-12 15:50:00,29.18,29.2,29.13,29.16,566249.0,26.5633,26.5815,26.5178,26.5451,566249.0
2016-12-13 09:30:00,29.55,29.57,29.33,29.53,144590.0,26.9002,26.9184,26.6999,26.882,144590.0
2016-12-13 09:40:00,29.53,29.54,29.27,29.27,73721.0,26.882,26.8911,26.6453,26.6453,73721.0
2016-12-13 09:50:00,29.27,29.31,29.17,29.2,93541.0,26.6453,26.6817,26.5542,26.5815,93541.0
2016-12-13 10:00:00,29.2,29.26,29.16,29.22,78904.0,26.5815,26.6362,26.5451,26.5998,78904.0
2016-12-13 10:10:00,29.22,29.4,29.22,29.35,78303.0,26.5998,26.7636,26.5998,26.7181,78303.0
2016-12-13 10:20:00,29.35,29.35,29.22,29.23,55614.0,26.7181,26.7181,26.5998,26.6089,55614.0
2016-12-13 10:30:00,29.23,29.26,29.1,29.18,80312.0,26.6089,26.6362,26.4905,26.5633,80312.0
2016-12-13 10:40:00,29.17,29.21,29.1,29.13,56980.0,26.5542,26.5907,26.4905,26.5178,56980.0
2016-12-13 10:50:00,29.14,29.21,29.07,29.19,243146.0,26.5269,26.5907,26.4632,26.5724,243146.0
2016-12-13 11:00:00,29.2,29.27,29.15,29.18,57922.0,26.5815,26.6453,26.536,26.5633,57922.0
2016-12-13 11:10:00,29.18,29.21,29.12,29.15,52975.0,26.5633,26.5907,26.5087,26.536,52975.0
2016-12-13 11:20:00,29.14,29.22,29.1,29.1,55324.0,26.5269,26.5998,26.4905,26.4905,55324.0
2016-12-13 11:30:00,29.09,29.12,29.04,29.12,67008.0,26.4814,26.5087,26.4359,26.5087,67008.0
2016-12-13 11:40:00,29.12,29.13,29.06,29.12,45445.0,26.5087,26.5178,26.4541,26.5087,45445.0
2016-12-13 11:50:00,29.12,29.17,29.1,29.14,58709.0,26.5087,26.5542,26.4905,26.5269,58709.0
2016-12-13 12:00:00,29.14,29.25,29.1,29.23,102457.0,26.5269,26.6271,26.4905,26.6089,102457.0
2016-12-13 12:10:00,29.23,29.25,29.18,29.23,42477.0,26.6089,26.6271,26.5633,26.6089,42477.0
2016-12-13 12:20:00,29.23,29.25,29.16,29.19,86268.0,26.6089,26.6271,26.5451,26.5724,86268.0
2016-12-13 12:30:00,29.19,29.23,29.17,29.2,39167.0,26.5724,26.6089,26.5542,26.5815,39167.0
2016-12-13 12:40:00,29.2,29.26,29.16,29.25,104110.0,26.5815,26.6362,26.5451,26.6271,104110.0
2016-12-13 12:50:00,29.26,29.26,29.21,29.21,38900.0,26.6362,26.6362,26.5907,26.5907,38900.0
2016-12-13 13:00:00,29.21,29.29,29.21,29.26,41375.0,26.5907,26.6635,26.5907,26.6362,41375.0
2016-12-13 13:10:00,29.26,29.36,29.26,29.34,44733.0,26.6362,26.7272,26.6362,26.709,44733.0
2016-12-13 13:20:00,29.34,29.35,29.29,29.33,45674.0,26.709,26.7181,26.6635,26.6999,45674.0
2016-12-13 13:30:00,29.33,29.34,29.21,29.23,39379.0,26.6999,26.709,26.5907,26.6089,39379.0
2016-12-13 13:40:00,29.23,29.27,29.19,29.19,34375.0,26.6089,26.6453,26.5724,26.5724,34375.0
2016-12-13 13:50:00,29.2,29.28,29.2,29.23,37873.0,26.5815,26.6544,26.5815,26.6089,37873.0
2016-12-13 14:00:00,29.23,29.26,29.2,29.21,145153.0,26.6089,26.6362,26.5815,26.5907,145153.0
2016-12-13 14:10:00,29.21,29.23,29.17,29.19,93170.0,26.5907,26.6089,26.5542,26.5724,93170.0
2016-12-13 14:20:00,29.19,29.23,29.18,29.19,58490.0,26.5724,26.6089,26.5633,26.5724,58490.0
2016-12-13 14:30:00,29.18,29.22,29.17,29.21,54157.0,26.5633,26.5998,26.5542,26.5907,54157.0
2016-12-13 14:40:00,29.21,29.22,29.19,29.21,46793.0,26.5907,26.5998,26.5724,26.5907,46793.0
2016-12-13 14:50:00,29.22,29.25,29.16,29.18,69002.0,26.5998,26.6271,26.5451,26.5633,69002.0
2016-12-13 15:00:00,29.19,29.2,29.16,29.2,69669.0,26.5724,26.5815,26.5451,26.5815,69669.0
2016-12-13 15:10:00,29.2,29.21,29.16,29.21,73159.0,26.5815,26.5907,26.5451,26.5907,73159.0
2016-12-13 15:20:00,29.21,29.26,29.2,29.25,94775.0,26.5907,26.6362,26.5815,26.6271,94775.0
2016-12-13 15:30:00,29.25,29.28,29.23,29.25,150337.0,26.6271,26.6544,26.6089,26.6271,150337.0
2016-12-13 15:40:00,29.25,29.3,29.24,29.26,219342.0,26.6271,26.6726,26.618,26.6362,219342.0
2016-12-13 15:50:00,29.26,29.27,29.25,29.25,336279.0,26.6362,26.6453,26.6271,26.6271,336279.0
2016-12-14 09:30:00,29.32,29.39,29.24,29.24,118571.0,26.6908,26.7545,26.618,26.618,118571.0
2016-12-14 09:40:00,29.23,29.23,29.12,29.21,92413.0,26.6089,26.6089,26.5087,26.5907,92413.0
2016-12-14 09:50:00,29.21,29.21,28.98,29.01,50675.0,26.5907,26.5907,26.3813,26.4086,50675.0
2016-12-14 10:00:00,28.99,28.99,28.8,28.82,48097.0,26.3904,26.3904,26.2174,26.2356,48097.0
2016-12-14 10:10:00,28.82,28.89,28.75,28.77,68166.0,26.2356,26.2993,26.1719,26.1901,68166.0
2016-12-14 10:20:00,28.77,28.89,28.74,28.89,97698.0,26.1901,26.2993,26.1628,26.2993,97698.0
2016-12-14 10:30:00,28.89,28.98,28.84,28.88,41402.0,26.2993,26.3813,26.2538,26.2902,41402.0
2016-12-14 10:40:00,28.89,28.97,28.89,28.91,57217.0,26.2993,26.3722,26.2993,26.3176,57217.0
2016-12-14 10:50:00,28.9,28.94,28.87,28.91,163511.0,26.3084,26.3449,26.2811,26.3176,163511.0
2016-12-14 11:00:00,28.9,28.92,28.83,28.85,52881.0,26.3084,26.3267,26.2447,26.2629,52881.0
2016-12-14 11:10:00,28.85,28.87,28.76,28.76,90868.0,26.2629,26.2811,26.181,26.181,90868.0
2016-12-14 11:20:00,28.77,28.86,28.76,28.86,79999.0,26.1901,26.272,26.181,26.272,79999.0
2016-12-14 11:30:00,28.86,28.86,28.78,28.84,59802.0,26.272,26.272,26.1992,26.2538,59802.0
2016-12-14 11:40:00,28.84,28.84,28.76,28.82,62999.0,26.2538,26.2538,26.181,26.2356,62999.0
2016-12-14 11:50:00,28.81,28.86,28.78,28.84,59758.0,26.2265,26.272,26.1992,26.2538,59758.0
2016-12-14 12:00:00,28.84,28.95,28.83,28.93,73565.0,26.2538,26.354,26.2447,26.3358,73565.0
2016-12-14 12:10:00,28.94,28.99,28.92,28.94,67466.0,26.3449,26.3904,26.3267,26.3449,67466.0
2016-12-14 12:20:00,28.94,29.0,28.91,29.0,96098.0,26.3449,26.3995,26.3176,26.3995,96098.0
2016-12-14 12:30:00,29.0,29.06,28.96,29.03,48522.0,26.3995,26.4541,26.3631,26.4268,48522.0
2016-12-14 12:40:00,29.02,29.03,28.96,29.01,43028.0,26.4177,26.4268,26.3631,26.4086,43028.0
2016-12-14 12:50:00,29.01,29.07,29.0,29.02,37887.0,26.4086,26.4632,26.3995,26.4177,37887.0
2016-12-14 13:00:00,29.02,29.06,29.0,29.02,45291.0,26.4177,26.4541,26.3995,26.4177,45291.0
2016-12-14 13:10:00,29.02,29.08,29.0,29.06,48184.0,26.4177,26.4723,26.3995,26.4541,48184.0
2016-12-14 13:20:00,29.07,29.09,29.03,29.03,55819.0,26.4632,26.4814,26.4268,26.4268,55819.0
2016-12-14 13:30:00,29.03,29.1,29.02,29.08,61835.0,26.4268,26.4905,26.4177,26.4723,61835.0
2016-12-14 13:40:00,29.07,29.15,29.06,29.14,50629.0,26.4632,26.536,26.4541,26.5269,50629.0
2016-12-14 13:50:00,29.14,29.17,29.13,29.16,111720.0,26.5269,26.5542,26.5178,26.5451,111720.0
2016-12-14 14:00:00,29.15,29.15,28.87,28.92,215414.0,26.536,26.536,26.2811,26.3267,215414.0
2016-12-14 14:10:00,28.91,28.94,28.73,28.78,136393.0,26.3176,26.3449,26.1537,26.1992,136393.0
2016-12-14 14:20:00,28.78,28.79,28.64,28.66,103605.0,26.1992,26.2083,26.0718,26.09,103605.0
2016-12-14 14:30:00,28.66,28.76,28.65,28.69,114876.0,26.09,26.181,26.0809,26.1173,114876.0
2016-12-14 14:40:00,28.7,28.81,28.68,28.8,157550.0,26.1264,26.2265,26.1082,26.2174,157550.0
2016-12-14 14:50:00,28.79,28.79,28.64,28.66,113305.0,26.2083,26.2083,26.0718,26.09,113305.0
2016-12-14 15:00:00,28.67,28.74,28.57,28.58,137430.0,26.0991,26.1628,26.008,26.0171,137430.0
2016-12-14 15:10:00,28.58,28.61,28.44,28.46,172042.0,26.0171,26.0445,25.8897,25.9079,172042.0
2016-12-14 15:20:00,28.46,28.53,28.44,28.49,107346.0,25.9079,25.9716,25.8897,25.9352,107346.0
2016-12-14 15:30:00,28.5,28.74,28.49,28.74,290179.0,25.9443,26.1628,25.9352,26.1628,290179.0
2016-12-14 15:40:00,28.74,28.74,28.54,28.55,302295.0,26.1628,26.1628,25.9807,25.9898,302295.0
2016-12-14 15:50:00,28.55,28.55,28.42,28.48,966000.0,25.9898,25.9898,25.8715,25.9261,966000.0
2016-12-15 09:30:00,28.5,28.62,28.19,28.22,203606.0,25.9443,26.0536,25.6621,25.6894,203606.0
2016-12-15 09:40:00,28.22,28.35,28.22,28.34,84181.0,25.6894,25.8078,25.6894,25.7987,84181.0
2016-12-15 09:50:00,28.35,28.47,28.35,28.46,273511.0,25.8078,25.917,25.8078,25.9079,273511.0
2016-12-15 10:00:00,28.46,28.98,28.45,28.81,370654.0,25.9079,26.3813,25.8988,26.2265,370654.0
2016-12-15 10:10:00,28.81,28.83,28.71,28.74,95717.0,26.2265,26.2447,26.1355,26.1628,95717.0
2016-12-15 10:20:00,28.74,28.8,28.7,28.75,90961.0,26.1628,26.2174,26.1264,26.1719,90961.0
2016-12-15 10:30:00,28.75,28.83,28.74,28.82,103032.0,26.1719,26.2447,26.1628,26.2356,103032.0
2016-12-15 10:40:00,28.82,28.86,28.74,28.75,79666.0,26.2356,26.272,26.1628,26.1719,79666.0
2016-12-15 10:50:00,28.75,28.8,28.72,28.78,90614.0,26.1719,26.2174,26.1446,26.1992,90614.0
2016-12-15 11:00:00,28.78,28.99,28.78,28.92,150758.0,26.1992,26.3904,26.1992,26.3267,150758.0
2016-12-15 11:10:00,28.92,28.93,28.85,28.88,58591.0,26.3267,26.3358,26.2629,26.2902,58591.0
2016-12-15 11:20:00,28.87,28.92,28.82,28.85,57296.0,26.2811,26.3267,26.2356,26.2629,57296.0
2016-12-15 11:30:00,28.85,28.89,28.84,28.87,71325.0,26.2629,26.2993,26.2538,26.2811,71325.0
2016-12-15 11:40:00,28.88,28.91,28.76,28.81,65342.0,26.2902,26.3176,26.181,26.2265,65342.0
2016-12-15 11:50:00,28.81,28.82,28.73,28.81,82774.0,26.2265,26.2356,26.1537,26.2265,82774.0
2016-12-15 12:00:00,28.81,28.82,28.76,28.82,59930.0,26.2265,26.2356,26.181,26.2356,59930.0
2016-12-15 12:10:00,28.82,28.82,28.73,28.75,73380.0,26.2356,26.2356,26.1537,26.1719,73380.0
2016-12-15 12:20:00,28.75,28.75,28.61,28.62,155318.0,26.1719,26.1719,26.0445,26.0536,155318.0
2016-12-15 12:30:00,28.62,28.64,28.51,28.51,72576.0,26.0536,26.0718,25.9534,25.9534,72576.0
2016-12-15 12:40:00,28.51,28.53,28.32,28.36,131247.0,25.9534,25.9716,25.7805,25.8169,131247.0
2016-12-15 12:50:00,28.36,28.37,28.28,28.34,95443.0,25.8169,25.826,25.744,25.7987,95443.0
2016-12-15 13:00:00,28.34,28.38,28.26,28.27,157537.0,25.7987,25.8351,25.7258,25.7349,157537.0
2016-12-15 13:10:00,28.27,28.29,28.19,28.21,91059.0,25.7349,25.7531,25.6621,25.6803,91059.0
2016-12-15 13:20:00,28.21,28.24,28.1,28.12,129570.0,25.6803,25.7076,25.5802,25.5984,129570.0
2016-12-15 13:30:00,28.11,28.15,28.01,28.01,152714.0,25.5893,25.6257,25.4983,25.4983,152714.0
2016-12-15 13:40:00,28.03,28.04,27.93,27.94,204191.0,25.5165,25.5256,25.4254,25.4345,204191.0
2016-12-15 13:50:00,27.94,28.02,27.89,27.9,135370.0,25.4345,25.5074,25.389,25.3981,135370.0
2016-12-15 14:00:00,27.89,27.96,27.89,27.94,90746.0,25.389,25.4527,25.389,25.4345,90746.0
2016-12-15 14:10:00,27.94,27.96,27.9,27.9,93673.0,25.4345,25.4527,25.3981,25.3981,93673.0
2016-12-15 14:20:00,27.9,27.94,27.84,27.87,105185.0,25.3981,25.4345,25.3435,25.3708,105185.0
2016-12-15 14:30:00,27.87,27.98,27.86,27.97,127382.0,25.3708,25.4709,25.3617,25.4618,127382.0
2016-12-15 14:40:00,27.97,27.98,27.81,27.84,136041.0,25.4618,25.4709,25.3162,25.3435,136041.0
2016-12-15 14:50:00,27.84,27.87,27.82,27.85,135491.0,25.3435,25.3708,25.3253,25.3526,135491.0
2016-12-15 15:00:00,27.85,27.92,27.85,27.89,115767.0,25.3526,25.4163,25.3526,25.389,115767.0
2016-12-15 15:10:00,27.89,27.89,27.83,27.87,166891.0,25.389,25.389,25.3344,25.3708,166891.0
2016-12-15 15:20:00,27.87,27.91,27.85,27.87,158581.0,25.3708,25.4072,25.3526,25.3708,158581.0
2016-12-15 15:30:00,27.87,27.91,27.86,27.89,249046.0,25.3708,25.4072,25.3617,25.389,249046.0
2016-12-15 15:40:00,27.89,27.95,27.86,27.89,274018.0,25.389,25.4436,25.3617,25.389,274018.0
2016-12-15 15:50:00,27.89,27.92,27.86,27.89,437974.0,25.389,25.4163,25.3617,25.389,437974.0
2016-12-16 09:30:00,27.99,27.99,27.41,27.78,428477.0,25.4801,25.4801,24.9521,25.2889,428477.0
2016-12-16 09:40:00,27.78,28.05,27.78,28.0,145310.0,25.2889,25.5347,25.2889,25.4892,145310.0
2016-12-16 09:50:00,28.0,28.07,27.8,28.02,131283.0,25.4892,25.5529,25.3071,25.5074,131283.0
2016-12-16 10:00:00,28.03,28.09,28.0,28.04,132098.0,25.5165,25.5711,25.4892,25.5256,132098.0
2016-12-16 10:10:00,28.03,28.1,27.98,28.08,81083.0,25.5165,25.5802,25.4709,25.562,81083.0
2016-12-16 10:20:00,28.07,28.1,28.04,28.1,88493.0,25.5529,25.5802,25.5256,25.5802,88493.0
2016-12-16 10:30:00,28.09,28.24,28.07,28.24,117157.0,25.5711,25.7076,25.5529,25.7076,117157.0
2016-12-16 10:40:00,28.23,28.27,28.2,28.25,93840.0,25.6985,25.7349,25.6712,25.7167,93840.0
2016-12-16 10:50:00,28.24,28.24,28.18,28.18,66414.0,25.7076,25.7076,25.653,25.653,66414.0
2016-12-16 11:00:00,28.17,28.25,28.16,28.21,131748.0,25.6439,25.7167,25.6348,25.6803,131748.0
2016-12-16 11:10:00,28.21,28.23,28.17,28.19,66648.0,25.6803,25.6985,25.6439,25.6621,66648.0
2016-12-16 11:20:00,28.2,28.2,28.07,28.07,61191.0,25.6712,25.6712,25.5529,25.5529,61191.0
2016-12-16 11:30:00,28.07,28.18,28.06,28.17,54749.0,25.5529,25.653,25.5438,25.6439,54749.0
2016-12-16 11:40:00,28.17,28.22,28.17,28.2,33632.0,25.6439,25.6894,25.6439,25.6712,33632.0
2016-12-16 11:50:00,28.21,28.22,28.16,28.17,62208.0,25.6803,25.6894,25.6348,25.6439,62208.0
2016-12-16 12:00:00,28.17,28.21,28.16,28.17,140897.0,25.6439,25.6803,25.6348,25.6439,140897.0
2016-12-16 12:10:00,28.17,28.19,28.1,28.11,35745.0,25.6439,25.6621,25.5802,25.5893,35745.0
2016-12-16 12:20:00,28.11,28.13,28.08,28.11,31761.0,25.5893,25.6075,25.562,25.5893,31761.0
2016-12-16 12:30:00,28.1,28.13,28.09,28.12,25154.0,25.5802,25.6075,25.5711,25.5984,25154.0
2016-12-16 12:40:00,28.11,28.13,28.09,28.13,44822.0,25.5893,25.6075,25.5711,25.6075,44822.0
2016-12-16 12:50:00,28.12,28.12,28.07,28.09,23203.0,25.5984,25.5984,25.5529,25.5711,23203.0
2016-12-16 13:00:00,28.09,28.1,28.06,28.09,25454.0,25.5711,25.5802,25.5438,25.5711,25454.0
2016-12-16 13:10:00,28.09,28.1,28.04,28.05,24536.0,25.5711,25.5802,25.5256,25.5347,24536.0
2016-12-16 13:20:00,28.04,28.07,28.03,28.04,19908.0,25.5256,25.5529,25.5165,25.5256,19908.0
2016-12-16 13:30:00,28.04,28.07,28.03,28.06,20520.0,25.5256,25.5529,25.5165,25.5438,20520.0
2016-12-16 13:40:00,28.06,28.09,28.05,28.07,31046.0,25.5438,25.5711,25.5347,25.5529,31046.0
2016-12-16 13:50:00,28.07,28.09,28.04,28.06,24965.0,25.5529,25.5711,25.5256,25.5438,24965.0
2016-12-16 14:00:00,28.05,28.09,28.02,28.08,55928.0,25.5347,25.5711,25.5074,25.562,55928.0
2016-12-16 14:10:00,28.07,28.11,28.05,28.08,48247.0,25.5529,25.5893,25.5347,25.562,48247.0
2016-12-16 14:20:00,28.07,28.11,28.04,28.09,84811.0,25.5529,25.5893,25.5256,25.5711,84811.0
2016-12-16 14:30:00,28.09,28.09,28.0,28.01,407481.0,25.5711,25.5711,25.4892,25.4983,407481.0
2016-12-16 14:40:00,28.01,28.15,28.0,28.15,593202.0,25.4983,25.6257,25.4892,25.6257,593202.0
2016-12-16 14:50:00,28.14,28.15,28.04,28.05,228661.0,25.6166,25.6257,25.5256,25.5347,228661.0
2016-12-16 15:00:00,28.05,28.09,28.04,28.05,131558.0,25.5347,25.5711,25.5256,25.5347,131558.0
2016-12-16 15:10:00,28.05,28.05,28.01,28.04,125586.0,25.5347,25.5347,25.4983,25.5256,125586.0
2016-12-16 15:20:00,28.04,28.04,28.0,28.03,101177.0,25.5256,25.5256,25.4892,25.5165,101177.0
2016-12-16 15:30:00,28.03,28.04,27.99,28.01,252606.0,25.5165,25.5256,25.4801,25.4983,252606.0
2016-12-16 15:40:00,28.01,28.04,27.99,27.99,912087.0,25.4983,25.5256,25.4801,25.4801,912087.0
2016-12-16 15:50:00,27.99,28.05,27.99,28.04,2185860.0,25.4801,25.5347,25.4801,25.5256,2185860.0
2016-12-19 09:30:00,28.21,28.67,28.11,28.67,307547.0,25.6803,26.0991,25.5893,26.0991,307547.0
2016-12-19 09:40:00,28.66,28.74,28.55,28.58,105930.0,26.09,26.1628,25.9898,26.0171,105930.0
2016-12-19 09:50:00,28.57,28.58,28.42,28.54,100145.0,26.008,26.0171,25.8715,25.9807,100145.0
2016-12-19 10:00:00,28.55,28.55,28.41,28.46,95423.0,25.9898,25.9898,25.8624,25.9079,95423.0
2016-12-19 10:10:00,28.46,28.64,28.45,28.62,85651.0,25.9079,26.0718,25.8988,26.0536,85651.0
2016-12-19 10:20:00,28.62,28.62,28.52,28.6,55620.0,26.0536,26.0536,25.9625,26.0354,55620.0
2016-12-19 10:30:00,28.6,28.65,28.51,28.53,127471.0,26.0354,26.0809,25.9534,25.9716,127471.0
2016-12-19 10:40:00,28.52,28.56,28.5,28.53,51650.0,25.9625,25.9989,25.9443,25.9716,51650.0
2016-12-19 10:50:00,28.53,28.55,28.48,28.53,42071.0,25.9716,25.9898,25.9261,25.9716,42071.0
2016-12-19 11:00:00,28.52,28.59,28.5,28.55,137995.0,25.9625,26.0262,25.9443,25.9898,137995.0
2016-12-19 11:10:00,28.56,28.59,28.46,28.5,109518.0,25.9989,26.0262,25.9079,25.9443,109518.0
2016-12-19 11:20:00,28.5,28.5,28.3,28.35,78498.0,25.9443,25.9443,25.7623,25.8078,78498.0
2016-12-19 11:30:00,28.36,28.45,28.15,28.27,342375.0,25.8169,25.8988,25.6257,25.7349,342375.0
2016-12-19 11:40:00,28.27,28.4,28.23,28.3,200856.0,25.7349,25.8533,25.6985,25.7623,200856.0
2016-12-19 11:50:00,28.29,28.37,28.26,28.36,146768.0,25.7531,25.826,25.7258,25.8169,146768.0
2016-12-19 12:00:00,28.36,28.48,28.35,28.47,165193.0,25.8169,25.9261,25.8078,25.917,165193.0
2016-12-19 12:10:00,28.47,28.57,28.45,28.57,64381.0,25.917,26.008,25.8988,26.008,64381.0
2016-12-19 12:20:00,28.57,28.62,28.53,28.55,75774.0,26.008,26.0536,25.9716,25.9898,75774.0
2016-12-19 12:30:00,28.56,28.56,28.51,28.53,37894.0,25.9989,25.9989,25.9534,25.9716,37894.0
2016-12-19 12:40:00,28.54,28.56,28.5,28.54,74574.0,25.9807,25.9989,25.9443,25.9807,74574.0
2016-12-19 12:50:00,28.53,28.54,28.47,28.49,177223.0,25.9716,25.9807,25.917,25.9352,177223.0
2016-12-19 13:00:00,28.48,28.5,28.43,28.45,69244.0,25.9261,25.9443,25.8806,25.8988,69244.0
2016-12-19 13:10:00,28.44,28.45,28.35,28.37,29090.0,25.8897,25.8988,25.8078,25.826,29090.0
2016-12-19 13:20:00,28.38,28.46,28.38,28.42,56444.0,25.8351,25.9079,25.8351,25.8715,56444.0
2016-12-19 13:30:00,28.43,28.46,28.35,28.36,41499.0,25.8806,25.9079,25.8078,25.8169,41499.0
2016-12-19 13:40:00,28.36,28.37,28.31,28.34,112944.0,25.8169,25.826,25.7714,25.7987,112944.0
2016-12-19 13:50:00,28.34,28.35,28.31,28.32,60693.0,25.7987,25.8078,25.7714,25.7805,60693.0
2016-12-19 14:00:00,28.32,28.33,28.25,28.28,128053.0,25.7805,25.7896,25.7167,25.744,128053.0
2016-12-19 14:10:00,28.28,28.32,28.24,28.25,54851.0,25.744,25.7805,25.7076,25.7167,54851.0
2016-12-19 14:20:00,28.25,28.27,28.17,28.17,51998.0,25.7167,25.7349,25.6439,25.6439,51998.0
2016-12-19 14:30:00,28.18,28.2,28.1,28.17,224432.0,25.653,25.6712,25.5802,25.6439,224432.0
2016-12-19 14:40:00,28.17,28.18,28.09,28.1,115422.0,25.6439,25.653,25.5711,25.5802,115422.0
2016-12-19 14:50:00,28.1,28.15,28.08,28.12,84550.0,25.5802,25.6257,25.562,25.5984,84550.0
2016-12-19 15:00:00,28.12,28.12,27.98,27.99,156567.0,25.5984,25.5984,25.4709,25.4801,156567.0
2016-12-19 15:10:00,27.99,28.02,27.94,27.97,191688.0,25.4801,25.5074,25.4345,25.4618,191688.0
2016-12-19 15:20:00,27.97,27.97,27.93,27.95,134012.0,25.4618,25.4618,25.4254,25.4436,134012.0
2016-12-19 15:30:00,27.94,28.03,27.93,28.03,245046.0,25.4345,25.5165,25.4254,25.5165,245046.0
2016-12-19 15:40:00,28.02,28.07,28.01,28.02,444326.0,25.5074,25.5529,25.4983,25.5074,444326.0
2016-12-19 15:50:00,28.02,28.04,27.98,28.02,398485.0,25.5074,25.5256,25.4709,25.5074,398485.0
2016-12-20 09:30:00,28.05,28.27,28.03,28.24,100127.0,25.5347,25.7349,25.5165,25.7076,100127.0
2016-12-20 09:40:00,28.23,28.3,28.17,28.28,69264.0,25.6985,25.7623,25.6439,25.744,69264.0
2016-12-20 09:50:00,28.28,28.37,28.22,28.22,106872.0,25.744,25.826,25.6894,25.6894,106872.0
2016-12-20 10:00:00,28.23,28.3,28.2,28.28,205693.0,25.6985,25.7623,25.6712,25.744,205693.0
2016-12-20 10:10:00,28.27,28.29,28.19,28.22,50645.0,25.7349,25.7531,25.6621,25.6894,50645.0
2016-12-20 10:20:00,28.22,28.26,28.2,28.24,70270.0,25.6894,25.7258,25.6712,25.7076,70270.0
2016-12-20 10:30:00,28.25,28.26,28.17,28.22,107037.0,25.7167,25.7258,25.6439,25.6894,107037.0
2016-12-20 10:40:00,28.22,28.26,28.22,28.25,67278.0,25.6894,25.7258,25.6894,25.7167,67278.0
2016-12-20 10:50:00,28.25,28.26,28.22,28.23,48022.0,25.7167,25.7258,25.6894,25.6985,48022.0
2016-12-20 11:00:00,28.23,28.26,28.22,28.24,77722.0,25.6985,25.7258,25.6894,25.7076,77722.0
2016-12-20 11:10:00,28.24,28.3,28.23,28.29,140693.0,25.7076,25.7623,25.6985,25.7531,140693.0
2016-12-20 11:20:00,28.29,28.32,28.27,28.3,69094.0,25.7531,25.7805,25.7349,25.7623,69094.0
2016-12-20 11:30:00,28.3,28.33,28.28,28.29,85873.0,25.7623,25.7896,25.744,25.7531,85873.0
2016-12-20 11:40:00,28.28,28.31,28.24,28.31,65795.0,25.744,25.7714,25.7076,25.7714,65795.0
2016-12-20 11:50:00,28.3,28.34,28.29,28.34,79960.0,25.7623,25.7987,25.7531,25.7987,79960.0
2016-12-20 12:00:00,28.33,28.34,28.28,28.29,85329.0,25.7896,25.7987,25.744,25.7531,85329.0
2016-12-20 12:10:00,28.29,28.32,28.25,28.26,40196.0,25.7531,25.7805,25.7167,25.7258,40196.0
2016-12-20 12:20:00,28.25,28.28,28.24,28.27,40932.0,25.7167,25.744,25.7076,25.7349,40932.0
2016-12-20 12:30:00,28.27,28.28,28.24,28.25,36931.0,25.7349,25.744,25.7076,25.7167,36931.0
2016-12-20 12:40:00,28.25,28.27,28.23,28.26,65236.0,25.7167,25.7349,25.6985,25.7258,65236.0
2016-12-20 12:50:00,28.26,28.28,28.24,28.24,38121.0,25.7258,25.744,25.7076,25.7076,38121.0
2016-12-20 13:00:00,28.24,28.27,28.23,28.26,151622.0,25.7076,25.7349,25.6985,25.7258,151622.0
2016-12-20 13:10:00,28.26,28.28,28.24,28.27,76833.0,25.7258,25.744,25.7076,25.7349,76833.0
2016-12-20 13:20:00,28.27,28.27,28.24,28.25,162563.0,25.7349,25.7349,25.7076,25.7167,162563.0
2016-12-20 13:30:00,28.25,28.25,28.18,28.19,18781.0,25.7167,25.7167,25.653,25.6621,18781.0
2016-12-20 13:40:00,28.19,28.19,28.16,28.18,16289.0,25.6621,25.6621,25.6348,25.653,16289.0
2016-12-20 13:50:00,28.17,28.19,28.15,28.18,27427.0,25.6439,25.6621,25.6257,25.653,27427.0
2016-12-20 14:00:00,28.17,28.18,28.12,28.13,20250.0,25.6439,25.653,25.5984,25.6075,20250.0
2016-12-20 14:10:00,28.13,28.14,28.09,28.12,31657.0,25.6075,25.6166,25.5711,25.5984,31657.0
2016-12-20 14:20:00,28.12,28.12,28.07,28.08,37763.0,25.5984,25.5984,25.5529,25.562,37763.0
2016-12-20 14:30:00,28.07,28.09,28.01,28.02,65913.0,25.5529,25.5711,25.4983,25.5074,65913.0
2016-12-20 14:40:00,28.02,28.09,28.01,28.07,62423.0,25.5074,25.5711,25.4983,25.5529,62423.0
2016-12-20 14:50:00,28.08,28.1,28.06,28.08,108858.0,25.562,25.5802,25.5438,25.562,108858.0
2016-12-20 15:00:00,28.08,28.09,28.05,28.06,87018.0,25.562,25.5711,25.5347,25.5438,87018.0
2016-12-20 15:10:00,28.06,28.08,28.04,28.06,94537.0,25.5438,25.562,25.5256,25.5438,94537.0
2016-12-20 15:20:00,28.06,28.08,28.04,28.08,99019.0,25.5438,25.562,25.5256,25.562,99019.0
2016-12-20 15:30:00,28.08,28.09,28.05,28.06,201503.0,25.562,25.5711,25.5347,25.5438,201503.0
2016-12-20 15:40:00,28.06,28.07,28.04,28.05,145023.0,25.5438,25.5529,25.5256,25.5347,145023.0
2016-12-20 15:50:00,28.05,28.09,28.03,28.07,480642.0,25.5347,25.5711,25.5165,25.5529,480642.0
2016-12-21 09:30:00,28.02,28.24,28.02,28.21,70055.0,25.5074,25.7076,25.5074,25.6803,70055.0
2016-12-21 09:40:00,28.22,28.23,28.15,28.18,34503.0,25.6894,25.6985,25.6257,25.653,34503.0
2016-12-21 09:50:00,28.18,28.22,28.13,28.21,24457.0,25.653,25.6894,25.6075,25.6803,24457.0
2016-12-21 10:00:00,28.22,28.27,28.16,28.25,42427.0,25.6894,25.7349,25.6348,25.7167,42427.0
2016-12-21 10:10:00,28.25,28.29,28.21,28.26,20582.0,25.7167,25.7531,25.6803,25.7258,20582.0
2016-12-21 10:20:00,28.27,28.28,28.22,28.25,21698.0,25.7349,25.744,25.6894,25.7167,21698.0
2016-12-21 10:30:00,28.24,28.32,28.22,28.29,43749.0,25.7076,25.7805,25.6894,25.7531,43749.0
2016-12-21 10:40:00,28.29,28.33,28.28,28.3,29842.0,25.7531,25.7896,25.744,25.7623,29842.0
2016-12-21 10:50:00,28.3,28.32,28.27,28.29,36614.0,25.7623,25.7805,25.7349,25.7531,36614.0
2016-12-21 11:00:00,28.29,28.32,28.28,28.3,28013.0,25.7531,25.7805,25.744,25.7623,28013.0
2016-12-21 11:10:00,28.3,28.32,28.24,28.26,110696.0,25.7623,25.7805,25.7076,25.7258,110696.0
2016-12-21 11:20:00,28.25,28.28,28.22,28.23,31913.0,25.7167,25.744,25.6894,25.6985,31913.0
2016-12-21 11:30:00,28.22,28.23,28.18,28.2,45934.0,25.6894,25.6985,25.653,25.6712,45934.0
2016-12-21 11:40:00,28.2,28.21,28.17,28.18,16650.0,25.6712,25.6803,25.6439,25.653,16650.0
2016-12-21 11:50:00,28.18,28.18,28.14,28.14,18422.0,25.653,25.653,25.6166,25.6166,18422.0
2016-12-21 12:00:00,28.14,28.16,28.14,28.15,7258.0,25.6166,25.6348,25.6166,25.6257,7258.0
2016-12-21 12:10:00,28.15,28.21,28.14,28.2,17851.0,25.6257,25.6803,25.6166,25.6712,17851.0
2016-12-21 12:20:00,28.2,28.24,28.19,28.23,68629.0,25.6712,25.7076,25.6621,25.6985,68629.0
2016-12-21 12:30:00,28.24,28.24,28.21,28.22,21179.0,25.7076,25.7076,25.6803,25.6894,21179.0
2016-12-21 12:40:00,28.22,28.23,28.18,28.2,57595.0,25.6894,25.6985,25.653,25.6712,57595.0
2016-12-21 12:50:00,28.21,28.24,28.2,28.21,39459.0,25.6803,25.7076,25.6712,25.6803,39459.0
2016-12-21 13:00:00,28.21,28.23,28.2,28.22,135218.0,25.6803,25.6985,25.6712,25.6894,135218.0
2016-12-21 13:10:00,28.22,28.24,28.21,28.23,198739.0,25.6894,25.7076,25.6803,25.6985,198739.0
2016-12-21 13:20:00,28.23,28.29,28.22,28.27,74555.0,25.6985,25.7531,25.6894,25.7349,74555.0
2016-12-21 13:30:00,28.27,28.32,28.26,28.3,36081.0,25.7349,25.7805,25.7258,25.7623,36081.0
2016-12-21 13:40:00,28.3,28.33,28.3,28.33,30292.0,25.7623,25.7896,25.7623,25.7896,30292.0
2016-12-21 13:50:00,28.32,28.36,28.31,28.35,106382.0,25.7805,25.8169,25.7714,25.8078,106382.0
2016-12-21 14:00:00,28.35,28.38,28.33,28.35,23209.0,25.8078,25.8351,25.7896,25.8078,23209.0
2016-12-21 14:10:00,28.35,28.42,28.35,28.41,23214.0,25.8078,25.8715,25.8078,25.8624,23214.0
2016-12-21 14:20:00,28.41,28.42,28.37,28.38,33217.0,25.8624,25.8715,25.826,25.8351,33217.0
2016-12-21 14:30:00,28.37,28.38,28.31,28.33,44890.0,25.826,25.8351,25.7714,25.7896,44890.0
2016-12-21 14:40:00,28.32,28.35,28.32,28.33,145951.0,25.7805,25.8078,25.7805,25.7896,145951.0
2016-12-21 14:50:00,28.33,28.36,28.26,28.26,68863.0,25.7896,25.8169,25.7258,25.7258,68863.0
2016-12-21 15:00:00,28.26,28.28,28.25,28.26,25095.0,25.7258,25.744,25.7167,25.7258,25095.0
2016-12-21 15:10:00,28.25,28.27,28.24,28.25,26416.0,25.7167,25.7349,25.7076,25.7167,26416.0
2016-12-21 15:20:00,28.25,28.26,28.23,28.25,47512.0,25.7167,25.7258,25.6985,25.7167,47512.0
2016-12-21 15:30:00,28.25,28.26,28.22,28.24,101194.0,25.7167,25.7258,25.6894,25.7076,101194.0
2016-12-21 15:40:00,28.24,28.25,28.18,28.2,92711.0,25.7076,25.7167,25.653,25.6712,92711.0
2016-12-21 15:50:00,28.2,28.2,28.15,28.16,246546.0,25.6712,25.6712,25.6257,25.6348,246546.0
2016-12-22 09:30:00,28.15,28.2,28.05,28.19,81233.0,25.6257,25.6712,25.5347,25.6621,81233.0
2016-12-22 09:40:00,28.2,28.23,28.12,28.16,43566.0,25.6712,25.6985,25.5984,25.6348,43566.0
2016-12-22 09:50:00,28.15,28.18,28.13,28.14,38108.0,25.6257,25.653,25.6075,25.6166,38108.0
2016-12-22 10:00:00,28.15,28.16,28.07,28.1,254726.0,25.6257,25.6348,25.5529,25.5802,254726.0
2016-12-22 10:10:00,28.11,28.13,28.09,28.1,90445.0,25.5893,25.6075,25.5711,25.5802,90445.0
2016-12-22 10:20:00,28.1,28.12,28.06,28.08,53163.0,25.5802,25.5984,25.5438,25.562,53163.0
2016-12-22 10:30:00,28.08,28.12,28.04,28.1,44823.0,25.562,25.5984,25.5256,25.5802,44823.0
2016-12-22 10:40:00,28.11,28.12,28.06,28.08,48641.0,25.5893,25.5984,25.5438,25.562,48641.0
2016-12-22 10:50:00,28.08,28.1,28.03,28.04,48283.0,25.562,25.5802,25.5165,25.5256,48283.0
2016-12-22 11:00:00,28.04,28.04,27.98,28.0,101820.0,25.5256,25.5256,25.4709,25.4892,101820.0
2016-12-22 11:10:00,28.0,28.01,27.93,27.94,31109.0,25.4892,25.4983,25.4254,25.4345,31109.0
2016-12-22 11:20:00,27.95,27.95,27.83,27.86,48363.0,25.4436,25.4436,25.3344,25.3617,48363.0
2016-12-22 11:30:00,27.86,27.89,27.83,27.84,40948.0,25.3617,25.389,25.3344,25.3435,40948.0
2016-12-22 11:40:00,27.84,27.85,27.79,27.8,22048.0,25.3435,25.3526,25.298,25.3071,22048.0
2016-12-22 11:50:00,27.8,27.81,27.73,27.78,56378.0,25.3071,25.3162,25.2434,25.2889,56378.0
2016-12-22 12:00:00,27.79,27.79,27.73,27.73,20327.0,25.298,25.298,25.2434,25.2434,20327.0
2016-12-22 12:10:00,27.73,27.74,27.71,27.72,35085.0,25.2434,25.2525,25.2252,25.2343,35085.0
2016-12-22 12:20:00,27.71,27.75,27.7,27.74,25719.0,25.2252,25.2616,25.2161,25.2525,25719.0
2016-12-22 12:30:00,27.74,27.75,27.71,27.74,47983.0,25.2525,25.2616,25.2252,25.2525,47983.0
2016-12-22 12:40:00,27.75,27.84,27.74,27.83,82827.0,25.2616,25.3435,25.2525,25.3344,82827.0
2016-12-22 12:50:00,27.82,27.84,27.82,27.83,51712.0,25.3253,25.3435,25.3253,25.3344,51712.0
2016-12-22 13:00:00,27.83,27.83,27.8,27.81,92537.0,25.3344,25.3344,25.3071,25.3162,92537.0
2016-12-22 13:10:00,27.8,27.82,27.77,27.8,19095.0,25.3071,25.3253,25.2798,25.3071,19095.0
2016-12-22 13:20:00,27.8,27.83,27.77,27.78,79230.0,25.3071,25.3344,25.2798,25.2889,79230.0
2016-12-22 13:30:00,27.78,27.85,27.74,27.85,79469.0,25.2889,25.3526,25.2525,25.3526,79469.0
2016-12-22 13:40:00,27.84,27.88,27.84,27.87,26824.0,25.3435,25.3799,25.3435,25.3708,26824.0
2016-12-22 13:50:00,27.88,27.88,27.84,27.87,22337.0,25.3799,25.3799,25.3435,25.3708,22337.0
2016-12-22 14:00:00,27.87,27.87,27.83,27.84,25366.0,25.3708,25.3708,25.3344,25.3435,25366.0
2016-12-22 14:10:00,27.83,27.84,27.8,27.8,24318.0,25.3344,25.3435,25.3071,25.3071,24318.0
2016-12-22 14:20:00,27.8,27.8,27.77,27.77,25707.0,25.3071,25.3071,25.2798,25.2798,25707.0
2016-12-22 14:30:00,27.78,27.81,27.77,27.81,32448.0,25.2889,25.3162,25.2798,25.3162,32448.0
2016-12-22 14:40:00,27.81,27.82,27.8,27.82,27424.0,25.3162,25.3253,25.3071,25.3253,27424.0
2016-12-22 14:50:00,27.82,27.88,27.81,27.87,39663.0,25.3253,25.3799,25.3162,25.3708,39663.0
2016-12-22 15:00:00,27.87,27.87,27.84,27.86,47447.0,25.3708,25.3708,25.3435,25.3617,47447.0
2016-12-22 15:10:00,27.85,27.88,27.85,27.87,35237.0,25.3526,25.3799,25.3526,25.3708,35237.0
2016-12-22 15:20:00,27.88,27.88,27.83,27.84,257760.0,25.3799,25.3799,25.3344,25.3435,257760.0
2016-12-22 15:30:00,27.84,27.84,27.82,27.84,66885.0,25.3435,25.3435,25.3253,25.3435,66885.0
2016-12-22 15:40:00,27.84,27.85,27.8,27.8,147907.0,25.3435,25.3526,25.3071,25.3071,147907.0
2016-12-22 15:50:00,27.8,27.84,27.76,27.76,381989.0,25.3071,25.3435,25.2707,25.2707,381989.0
2016-12-23 09:30:00,27.86,27.92,27.74,27.76,53703.0,25.3617,25.4163,25.2525,25.2707,53703.0
2016-12-23 09:40:00,27.77,27.77,27.69,27.74,35561.0,25.2798,25.2798,25.207,25.2525,35561.0
2016-12-23 09:50:00,27.74,27.77,27.69,27.69,37941.0,25.2525,25.2798,25.207,25.207,37941.0
2016-12-23 10:00:00,27.68,27.79,27.68,27.77,49518.0,25.1979,25.298,25.1979,25.2798,49518.0
2016-12-23 10:10:00,27.77,27.8,27.74,27.77,98253.0,25.2798,25.3071,25.2525,25.2798,98253.0
2016-12-23 10:20:00,27.78,27.78,27.74,27.75,10441.0,25.2889,25.2889,25.2525,25.2616,10441.0
2016-12-23 10:30:00,27.76,27.77,27.72,27.73,21410.0,25.2707,25.2798,25.2343,25.2434,21410.0
2016-12-23 10:40:00,27.72,27.73,27.7,27.73,12391.0,25.2343,25.2434,25.2161,25.2434,12391.0
2016-12-23 10:50:00,27.73,27.73,27.62,27.63,78841.0,25.2434,25.2434,25.1432,25.1523,78841.0
2016-12-23 11:00:00,27.64,27.72,27.63,27.69,37848.0,25.1614,25.2343,25.1523,25.207,37848.0
2016-12-23 11:10:00,27.69,27.73,27.68,27.69,38256.0,25.207,25.2434,25.1979,25.207,38256.0
2016-12-23 11:20:00,27.69,27.74,27.68,27.73,36336.0,25.207,25.2525,25.1979,25.2434,36336.0
2016-12-23 11:30:00,27.73,27.74,27.69,27.7,33513.0,25.2434,25.2525,25.207,25.2161,33513.0
2016-12-23 11:40:00,27.71,27.72,27.69,27.7,17185.0,25.2252,25.2343,25.207,25.2161,17185.0
2016-12-23 11:50:00,27.7,27.7,27.66,27.67,10212.0,25.2161,25.2161,25.1796,25.1887,10212.0
2016-12-23 12:00:00,27.67,27.67,27.6,27.6,58481.0,25.1887,25.1887,25.125,25.125,58481.0
2016-12-23 12:10:00,27.61,27.64,27.6,27.62,35942.0,25.1341,25.1614,25.125,25.1432,35942.0
2016-12-23 12:20:00,27.61,27.63,27.59,27.6,29695.0,25.1341,25.1523,25.1159,25.125,29695.0
2016-12-23 12:30:00,27.6,27.63,27.59,27.63,48410.0,25.125,25.1523,25.1159,25.1523,48410.0
2016-12-23 12:40:00,27.62,27.63,27.61,27.62,22795.0,25.1432,25.1523,25.1341,25.1432,22795.0
2016-12-23 12:50:00,27.61,27.63,27.6,27.63,139277.0,25.1341,25.1523,25.125,25.1523,139277.0
2016-12-23 13:00:00,27.63,27.64,27.56,27.57,218844.0,25.1523,25.1614,25.0886,25.0977,218844.0
2016-12-23 13:10:00,27.57,27.57,27.53,27.54,27192.0,25.0977,25.0977,25.0613,25.0704,27192.0
2016-12-23 13:20:00,27.54,27.54,27.5,27.51,69266.0,25.0704,25.0704,25.034,25.0431,69266.0
2016-12-23 13:30:00,27.51,27.55,27.5,27.52,34301.0,25.0431,25.0795,25.034,25.0522,34301.0
2016-12-23 13:40:00,27.53,27.53,27.51,27.52,18237.0,25.0613,25.0613,25.0431,25.0522,18237.0
2016-12-23 13:50:00,27.51,27.53,27.5,27.51,17786.0,25.0431,25.0613,25.034,25.0431,17786.0
2016-12-23 14:00:00,27.51,27.53,27.5,27.53,15732.0,25.0431,25.0613,25.034,25.0613,15732.0
2016-12-23 14:10:00,27.53,27.53,27.52,27.53,24268.0,25.0613,25.0613,25.0522,25.0613,24268.0
2016-12-23 14:20:00,27.53,27.56,27.52,27.54,17008.0,25.0613,25.0886,25.0522,25.0704,17008.0
2016-12-23 14:30:00,27.55,27.55,27.52,27.52,31047.0,25.0795,25.0795,25.0522,25.0522,31047.0
2016-12-23 14:40:00,27.53,27.55,27.52,27.52,17267.0,25.0613,25.0795,25.0522,25.0522,17267.0
2016-12-23 14:50:00,27.52,27.53,27.51,27.51,14223.0,25.0522,25.0613,25.0431,25.0431,14223.0
2016-12-23 15:00:00,27.52,27.54,27.52,27.54,27376.0,25.0522,25.0704,25.0522,25.0704,27376.0
2016-12-23 15:10:00,27.54,27.54,27.51,27.52,38746.0,25.0704,25.0704,25.0431,25.0522,38746.0
2016-12-23 15:20:00,27.51,27.52,27.48,27.49,174364.0,25.0431,25.0522,25.0158,25.0249,174364.0
2016-12-23 15:30:00,27.49,27.52,27.47,27.51,85852.0,25.0249,25.0522,25.0067,25.0431,85852.0
2016-12-23 15:40:00,27.5,27.53,27.5,27.52,93013.0,25.034,25.0613,25.034,25.0522,93013.0
2016-12-23 15:50:00,27.52,27.56,27.52,27.56,179254.0,25.0522,25.0886,25.0522,25.0886,179254.0
2016-12-27 09:30:00,27.65,27.77,27.56,27.74,70923.0,25.1705,25.2798,25.0886,25.2525,70923.0
2016-12-27 09:40:00,27.74,27.81,27.73,27.76,35613.0,25.2525,25.3162,25.2434,25.2707,35613.0
2016-12-27 09:50:00,27.74,27.82,27.72,27.8,68685.0,25.2525,25.3253,25.2343,25.3071,68685.0
2016-12-27 10:00:00,27.81,27.87,27.79,27.84,49848.0,25.3162,25.3708,25.298,25.3435,49848.0
2016-12-27 10:10:00,27.85,27.85,27.77,27.81,18284.0,25.3526,25.3526,25.2798,25.3162,18284.0
2016-12-27 10:20:00,27.79,27.83,27.79,27.82,18162.0,25.298,25.3344,25.298,25.3253,18162.0
2016-12-27 10:30:00,27.82,27.82,27.74,27.76,38250.0,25.3253,25.3253,25.2525,25.2707,38250.0
2016-12-27 10:40:00,27.76,27.8,27.72,27.77,32342.0,25.2707,25.3071,25.2343,25.2798,32342.0
2016-12-27 10:50:00,27.77,27.82,27.77,27.82,18308.0,25.2798,25.3253,25.2798,25.3253,18308.0
2016-12-27 11:00:00,27.84,27.84,27.78,27.8,36283.0,25.3435,25.3435,25.2889,25.3071,36283.0
2016-12-27 11:10:00,27.8,27.8,27.76,27.77,14019.0,25.3071,25.3071,25.2707,25.2798,14019.0
2016-12-27 11:20:00,27.77,27.79,27.75,27.78,18909.0,25.2798,25.298,25.2616,25.2889,18909.0
2016-12-27 11:30:00,27.79,27.81,27.77,27.79,33920.0,25.298,25.3162,25.2798,25.298,33920.0
2016-12-27 11:40:00,27.78,27.87,27.78,27.86,30348.0,25.2889,25.3708,25.2889,25.3617,30348.0
2016-12-27 11:50:00,27.86,27.87,27.82,27.84,36440.0,25.3617,25.3708,25.3253,25.3435,36440.0
2016-12-27 12:00:00,27.85,27.91,27.84,27.91,58426.0,25.3526,25.4072,25.3435,25.4072,58426.0
2016-12-27 12:10:00,27.91,27.91,27.86,27.91,36759.0,25.4072,25.4072,25.3617,25.4072,36759.0
2016-12-27 12:20:00,27.91,27.95,27.85,27.89,62556.0,25.4072,25.4436,25.3526,25.389,62556.0
2016-12-27 12:30:00,27.89,27.9,27.86,27.87,19566.0,25.389,25.3981,25.3617,25.3708,19566.0
2016-12-27 12:40:00,27.87,27.91,27.86,27.91,33851.0,25.3708,25.4072,25.3617,25.4072,33851.0
2016-12-27 12:50:00,27.91,27.93,27.89,27.93,25683.0,25.4072,25.4254,25.389,25.4254,25683.0
2016-12-27 13:00:00,27.92,27.98,27.9,27.95,62709.0,25.4163,25.4709,25.3981,25.4436,62709.0
2016-12-27 13:10:00,27.94,27.97,27.92,27.94,21464.0,25.4345,25.4618,25.4163,25.4345,21464.0
2016-12-27 13:20:00,27.94,27.96,27.93,27.94,17881.0,25.4345,25.4527,25.4254,25.4345,17881.0
2016-12-27 13:30:00,27.94,27.96,27.93,27.95,24680.0,25.4345,25.4527,25.4254,25.4436,24680.0
2016-12-27 13:40:00,27.95,27.96,27.93,27.93,18646.0,25.4436,25.4527,25.4254,25.4254,18646.0
2016-12-27 13:50:00,27.94,27.94,27.9,27.92,58823.0,25.4345,25.4345,25.3981,25.4163,58823.0
2016-12-27 14:00:00,27.92,27.96,27.91,27.96,19036.0,25.4163,25.4527,25.4072,25.4527,19036.0
2016-12-27 14:10:00,27.96,28.0,27.95,27.98,41419.0,25.4527,25.4892,25.4436,25.4709,41419.0
2016-12-27 14:20:00,27.98,27.99,27.91,27.92,95211.0,25.4709,25.4801,25.4072,25.4163,95211.0
2016-12-27 14:30:00,27.92,27.93,27.89,27.92,83280.0,25.4163,25.4254,25.389,25.4163,83280.0
2016-12-27 14:40:00,27.93,27.93,27.87,27.89,38647.0,25.4254,25.4254,25.3708,25.389,38647.0
2016-12-27 14:50:00,27.89,27.9,27.86,27.87,31923.0,25.389,25.3981,25.3617,25.3708,31923.0
2016-12-27 15:00:00,27.87,27.89,27.86,27.88,57930.0,25.3708,25.389,25.3617,25.3799,57930.0
2016-12-27 15:10:00,27.88,27.89,27.86,27.88,69940.0,25.3799,25.389,25.3617,25.3799,69940.0
2016-12-27 15:20:00,27.88,27.93,27.88,27.89,90162.0,25.3799,25.4254,25.3799,25.389,90162.0
2016-12-27 15:30:00,27.89,27.9,27.87,27.87,44775.0,25.389,25.3981,25.3708,25.3708,44775.0
2016-12-27 15:40:00,27.87,27.89,27.86,27.87,122597.0,25.3708,25.389,25.3617,25.3708,122597.0
2016-12-27 15:50:00,27.87,27.94,27.87,27.92,355738.0,25.3708,25.4345,25.3708,25.4163,355738.0
2016-12-28 09:30:00,28.0,28.03,27.87,27.95,36967.0,25.4892,25.5165,25.3708,25.4436,36967.0
2016-12-28 09:40:00,27.96,27.96,27.87,27.89,24697.0,25.4527,25.4527,25.3708,25.389,24697.0
2016-12-28 09:50:00,27.88,27.97,27.84,27.85,73438.0,25.3799,25.4618,25.3435,25.3526,73438.0
2016-12-28 10:00:00,27.84,27.84,27.72,27.76,44108.0,25.3435,25.3435,25.2343,25.2707,44108.0
2016-12-28 10:10:00,27.74,27.76,27.69,27.72,38906.0,25.2525,25.2707,25.207,25.2343,38906.0
2016-12-28 10:20:00,27.72,27.72,27.66,27.67,24127.0,25.2343,25.2343,25.1796,25.1887,24127.0
2016-12-28 10:30:00,27.67,27.69,27.65,27.69,36451.0,25.1887,25.207,25.1705,25.207,36451.0
2016-12-28 10:40:00,27.68,27.72,27.67,27.71,30557.0,25.1979,25.2343,25.1887,25.2252,30557.0
2016-12-28 10:50:00,27.71,27.73,27.68,27.68,27845.0,25.2252,25.2434,25.1979,25.1979,27845.0
2016-12-28 11:00:00,27.68,27.68,27.62,27.63,25032.0,25.1979,25.1979,25.1432,25.1523,25032.0
2016-12-28 11:10:00,27.64,27.67,27.63,27.66,25494.0,25.1614,25.1887,25.1523,25.1796,25494.0
2016-12-28 11:20:00,27.66,27.7,27.66,27.68,52218.0,25.1796,25.2161,25.1796,25.1979,52218.0
2016-12-28 11:30:00,27.68,27.69,27.65,27.66,23531.0,25.1979,25.207,25.1705,25.1796,23531.0
2016-12-28 11:40:00,27.66,27.66,27.61,27.62,19110.0,25.1796,25.1796,25.1341,25.1432,19110.0
2016-12-28 11:50:00,27.63,27.63,27.57,27.58,32731.0,25.1523,25.1523,25.0977,25.1068,32731.0
2016-12-28 12:00:00,27.58,27.58,27.53,27.55,30714.0,25.1068,25.1068,25.0613,25.0795,30714.0
2016-12-28 12:10:00,27.55,27.56,27.53,27.54,18053.0,25.0795,25.0886,25.0613,25.0704,18053.0
2016-12-28 12:20:00,27.54,27.54,27.49,27.51,18420.0,25.0704,25.0704,25.0249,25.0431,18420.0
2016-12-28 12:30:00,27.51,27.53,27.48,27.53,18346.0,25.0431,25.0613,25.0158,25.0613,18346.0
2016-12-28 12:40:00,27.53,27.56,27.51,27.55,55316.0,25.0613,25.0886,25.0431,25.0795,55316.0
2016-12-28 12:50:00,27.55,27.56,27.54,27.55,11158.0,25.0795,25.0886,25.0704,25.0795,11158.0
2016-12-28 13:00:00,27.56,27.56,27.53,27.55,27146.0,25.0886,25.0886,25.0613,25.0795,27146.0
2016-12-28 13:10:00,27.56,27.57,27.55,27.56,10919.0,25.0886,25.0977,25.0795,25.0886,10919.0
2016-12-28 13:20:00,27.56,27.59,27.55,27.57,11317.0,25.0886,25.1159,25.0795,25.0977,11317.0
2016-12-28 13:30:00,27.57,27.59,27.56,27.57,17268.0,25.0977,25.1159,25.0886,25.0977,17268.0
2016-12-28 13:40:00,27.57,27.57,27.54,27.55,29244.0,25.0977,25.0977,25.0704,25.0795,29244.0
2016-12-28 13:50:00,27.55,27.58,27.54,27.55,31130.0,25.0795,25.1068,25.0704,25.0795,31130.0
2016-12-28 14:00:00,27.55,27.56,27.52,27.54,26036.0,25.0795,25.0886,25.0522,25.0704,26036.0
2016-12-28 14:10:00,27.53,27.54,27.5,27.51,19703.0,25.0613,25.0704,25.034,25.0431,19703.0
2016-12-28 14:20:00,27.51,27.53,27.48,27.53,81427.0,25.0431,25.0613,25.0158,25.0613,81427.0
2016-12-28 14:30:00,27.53,27.59,27.52,27.57,169948.0,25.0613,25.1159,25.0522,25.0977,169948.0
2016-12-28 14:40:00,27.58,27.59,27.54,27.55,126110.0,25.1068,25.1159,25.0704,25.0795,126110.0
2016-12-28 14:50:00,27.55,27.58,27.54,27.58,19335.0,25.0795,25.1068,25.0704,25.1068,19335.0
2016-12-28 15:00:00,27.58,27.62,27.57,27.62,28732.0,25.1068,25.1432,25.0977,25.1432,28732.0
2016-12-28 15:10:00,27.62,27.64,27.59,27.61,34900.0,25.1432,25.1614,25.1159,25.1341,34900.0
2016-12-28 15:20:00,27.61,27.65,27.6,27.64,61771.0,25.1341,25.1705,25.125,25.1614,61771.0
2016-12-28 15:30:00,27.64,27.65,27.62,27.63,72159.0,25.1614,25.1705,25.1432,25.1523,72159.0
2016-12-28 15:40:00,27.63,27.63,27.58,27.63,80205.0,25.1523,25.1523,25.1068,25.1523,80205.0
2016-12-28 15:50:00,27.63,27.64,27.6,27.62,170128.0,25.1523,25.1614,25.125,25.1432,170128.0
2016-12-29 09:30:00,27.63,27.89,27.62,27.88,258883.0,25.1523,25.389,25.1432,25.3799,258883.0
2016-12-29 09:40:00,27.86,27.9,27.69,27.7,28730.0,25.3617,25.3981,25.207,25.2161,28730.0
2016-12-29 09:50:00,27.69,27.72,27.65,27.7,76070.0,25.207,25.2343,25.1705,25.2161,76070.0
2016-12-29 10:00:00,27.7,27.77,27.68,27.68,22811.0,25.2161,25.2798,25.1979,25.1979,22811.0
2016-12-29 10:10:00,27.69,27.73,27.66,27.7,49512.0,25.207,25.2434,25.1796,25.2161,49512.0
2016-12-29 10:20:00,27.71,27.72,27.64,27.67,33081.0,25.2252,25.2343,25.1614,25.1887,33081.0
2016-12-29 10:30:00,27.67,27.67,27.61,27.62,34352.0,25.1887,25.1887,25.1341,25.1432,34352.0
2016-12-29 10:40:00,27.61,27.64,27.56,27.56,27158.0,25.1341,25.1614,25.0886,25.0886,27158.0
2016-12-29 10:50:00,27.56,27.6,27.53,27.56,33043.0,25.0886,25.125,25.0613,25.0886,33043.0
2016-12-29 11:00:00,27.56,27.58,27.52,27.58,34241.0,25.0886,25.1068,25.0522,25.1068,34241.0
2016-12-29 11:10:00,27.57,27.61,27.56,27.59,38673.0,25.0977,25.1341,25.0886,25.1159,38673.0
2016-12-29 11:20:00,27.59,27.59,27.54,27.58,24214.0,25.1159,25.1159,25.0704,25.1068,24214.0
2016-12-29 11:30:00,27.58,27.6,27.54,27.55,21006.0,25.1068,25.125,25.0704,25.0795,21006.0
2016-12-29 11:40:00,27.55,27.57,27.52,27.53,12279.0,25.0795,25.0977,25.0522,25.0613,12279.0
2016-12-29 11:50:00,27.53,27.53,27.47,27.5,19682.0,25.0613,25.0613,25.0067,25.034,19682.0
2016-12-29 12:00:00,27.5,27.51,27.45,27.46,16113.0,25.034,25.0431,24.9885,24.9976,16113.0
2016-12-29 12:10:00,27.47,27.53,27.45,27.52,34742.0,25.0067,25.0613,24.9885,25.0522,34742.0
2016-12-29 12:20:00,27.52,27.57,27.52,27.55,23816.0,25.0522,25.0977,25.0522,25.0795,23816.0
2016-12-29 12:30:00,27.55,27.55,27.51,27.52,10065.0,25.0795,25.0795,25.0431,25.0522,10065.0
2016-12-29 12:40:00,27.52,27.58,27.51,27.57,15762.0,25.0522,25.1068,25.0431,25.0977,15762.0
2016-12-29 12:50:00,27.57,27.57,27.51,27.52,15319.0,25.0977,25.0977,25.0431,25.0522,15319.0
2016-12-29 13:00:00,27.52,27.53,27.5,27.52,13224.0,25.0522,25.0613,25.034,25.0522,13224.0
2016-12-29 13:10:00,27.52,27.57,27.51,27.55,24922.0,25.0522,25.0977,25.0431,25.0795,24922.0
2016-12-29 13:20:00,27.56,27.58,27.55,27.57,19306.0,25.0886,25.1068,25.0795,25.0977,19306.0
2016-12-29 13:30:00,27.58,27.58,27.54,27.55,15809.0,25.1068,25.1068,25.0704,25.0795,15809.0
2016-12-29 13:40:00,27.55,27.56,27.54,27.55,22273.0,25.0795,25.0886,25.0704,25.0795,22273.0
2016-12-29 13:50:00,27.55,27.58,27.55,27.56,21876.0,25.0795,25.1068,25.0795,25.0886,21876.0
2016-12-29 14:00:00,27.57,27.62,27.56,27.59,31536.0,25.0977,25.1432,25.0886,25.1159,31536.0
2016-12-29 14:10:00,27.59,27.6,27.57,27.58,16436.0,25.1159,25.125,25.0977,25.1068,16436.0
2016-12-29 14:20:00,27.58,27.6,27.55,27.55,24263.0,25.1068,25.125,25.0795,25.0795,24263.0
2016-12-29 14:30:00,27.55,27.57,27.49,27.52,31893.0,25.0795,25.0977,25.0249,25.0522,31893.0
2016-12-29 14:40:00,27.52,27.55,27.51,27.52,20552.0,25.0522,25.0795,25.0431,25.0522,20552.0
2016-12-29 14:50:00,27.52,27.55,27.51,27.53,31977.0,25.0522,25.0795,25.0431,25.0613,31977.0
2016-12-29 15:00:00,27.53,27.55,27.51,27.52,23076.0,25.0613,25.0795,25.0431,25.0522,23076.0
2016-12-29 15:10:00,27.52,27.55,27.51,27.54,21680.0,25.0522,25.0795,25.0431,25.0704,21680.0
2016-12-29 15:20:00,27.54,27.57,27.53,27.56,35527.0,25.0704,25.0977,25.0613,25.0886,35527.0
2016-12-29 15:30:00,27.55,27.57,27.49,27.53,127182.0,25.0795,25.0977,25.0249,25.0613,127182.0
2016-12-29 15:40:00,27.53,27.56,27.51,27.54,81455.0,25.0613,25.0886,25.0431,25.0704,81455.0
2016-12-29 15:50:00,27.54,27.57,27.52,27.54,239498.0,25.0704,25.0977,25.0522,25.0704,239498.0
2016-12-30 09:30:00,27.61,27.72,27.42,27.42,187353.0,25.1341,25.2343,24.9612,24.9612,187353.0
2016-12-30 09:40:00,27.42,27.48,27.35,27.38,36583.0,24.9612,25.0158,24.8974,24.9248,36583.0
2016-12-30 09:50:00,27.39,27.42,27.33,27.34,32065.0,24.9339,24.9612,24.8792,24.8883,32065.0
2016-12-30 10:00:00,27.33,27.57,27.33,27.56,131827.0,24.8792,25.0977,24.8792,25.0886,131827.0
2016-12-30 10:10:00,27.56,27.59,27.5,27.5,67657.0,25.0886,25.1159,25.034,25.034,67657.0
2016-12-30 10:20:00,27.5,27.53,27.42,27.47,22161.0,25.034,25.0613,24.9612,25.0067,22161.0
2016-12-30 10:30:00,27.48,27.52,27.46,27.48,41700.0,25.0158,25.0522,24.9976,25.0158,41700.0
2016-12-30 10:40:00,27.48,27.52,27.45,27.48,46151.0,25.0158,25.0522,24.9885,25.0158,46151.0
2016-12-30 10:50:00,27.49,27.53,27.47,27.48,38359.0,25.0249,25.0613,25.0067,25.0158,38359.0
2016-12-30 11:00:00,27.49,27.5,27.46,27.48,19394.0,25.0249,25.034,24.9976,25.0158,19394.0
2016-12-30 11:10:00,27.48,27.49,27.46,27.48,22457.0,25.0158,25.0249,24.9976,25.0158,22457.0
2016-12-30 11:20:00,27.48,27.54,27.48,27.5,174918.0,25.0158,25.0704,25.0158,25.034,174918.0
2016-12-30 11:30:00,27.5,27.53,27.45,27.47,30693.0,25.034,25.0613,24.9885,25.0067,30693.0
2016-12-30 11:40:00,27.47,27.52,27.47,27.48,35278.0,25.0067,25.0522,25.0067,25.0158,35278.0
2016-12-30 11:50:00,27.48,27.5,27.46,27.47,48756.0,25.0158,25.034,24.9976,25.0067,48756.0
2016-12-30 12:00:00,27.47,27.49,27.42,27.44,79078.0,25.0067,25.0249,24.9612,24.9794,79078.0
2016-12-30 12:10:00,27.44,27.46,27.41,27.44,36290.0,24.9794,24.9976,24.9521,24.9794,36290.0
2016-12-30 12:20:00,27.44,27.44,27.38,27.38,42003.0,24.9794,24.9794,24.9248,24.9248,42003.0
2016-12-30 12:30:00,27.38,27.42,27.37,27.38,22441.0,24.9248,24.9612,24.9156,24.9248,22441.0
2016-12-30 12:40:00,27.38,27.41,27.37,27.38,26823.0,24.9248,24.9521,24.9156,24.9248,26823.0
2016-12-30 12:50:00,27.37,27.41,27.35,27.4,36672.0,24.9156,24.9521,24.8974,24.943,36672.0
2016-12-30 13:00:00,27.4,27.43,27.39,27.42,26486.0,24.943,24.9703,24.9339,24.9612,26486.0
2016-12-30 13:10:00,27.42,27.46,27.41,27.45,30848.0,24.9612,24.9976,24.9521,24.9885,30848.0
2016-12-30 13:20:00,27.46,27.48,27.44,27.48,34969.0,24.9976,25.0158,24.9794,25.0158,34969.0
2016-12-30 13:30:00,27.48,27.49,27.44,27.47,16257.0,25.0158,25.0249,24.9794,25.0067,16257.0
2016-12-30 13:40:00,27.48,27.5,27.42,27.44,72794.0,25.0158,25.034,24.9612,24.9794,72794.0
2016-12-30 13:50:00,27.43,27.46,27.42,27.45,70290.0,24.9703,24.9976,24.9612,24.9885,70290.0
2016-12-30 14:00:00,27.45,27.46,27.37,27.37,33045.0,24.9885,24.9976,24.9156,24.9156,33045.0
2016-12-30 14:10:00,27.37,27.38,27.32,27.33,36066.0,24.9156,24.9248,24.8701,24.8792,36066.0
2016-12-30 14:20:00,27.34,27.35,27.32,27.32,27282.0,24.8883,24.8974,24.8701,24.8701,27282.0
2016-12-30 14:30:00,27.32,27.37,27.31,27.36,37575.0,24.8701,24.9156,24.861,24.9065,37575.0
2016-12-30 14:40:00,27.36,27.36,27.27,27.27,35509.0,24.9065,24.9065,24.8246,24.8246,35509.0
2016-12-30 14:50:00,27.27,27.27,27.21,27.27,70231.0,24.8246,24.8246,24.77,24.8246,70231.0
2016-12-30 15:00:00,27.26,27.29,27.23,27.28,49669.0,24.8155,24.8428,24.7882,24.8337,49669.0
2016-12-30 15:10:00,27.28,27.31,27.28,27.3,57707.0,24.8337,24.861,24.8337,24.8519,57707.0
2016-12-30 15:20:00,27.3,27.31,27.27,27.3,44934.0,24.8519,24.861,24.8246,24.8519,44934.0
2016-12-30 15:30:00,27.31,27.32,27.27,27.28,62822.0,24.861,24.8701,24.8246,24.8337,62822.0
2016-12-30 15:40:00,27.29,27.3,27.23,27.25,113800.0,24.8428,24.8519,24.7882,24.8064,113800.0
2016-12-30 15:50:00,27.25,27.34,27.22,27.34,576512.0,24.8064,24.8883,24.7791,24.8883,576512.0
2017-01-03 09:30:00,27.71,27.75,27.41,27.45,110855.0,25.2252,25.2616,24.9521,24.9885,110855.0
2017-01-03 09:40:00,27.47,27.64,27.47,27.57,89623.0,25.0067,25.1614,25.0067,25.0977,89623.0
2017-01-03 09:50:00,27.55,27.55,27.45,27.46,28823.0,25.0795,25.0795,24.9885,24.9976,28823.0
2017-01-03 10:00:00,27.46,27.74,27.45,27.71,98026.0,24.9976,25.2525,24.9885,25.2252,98026.0
2017-01-03 10:10:00,27.7,27.77,27.68,27.74,101288.0,25.2161,25.2798,25.1979,25.2525,101288.0
2017-01-03 10:20:00,27.73,27.78,27.69,27.76,51565.0,25.2434,25.2889,25.207,25.2707,51565.0
2017-01-03 10:30:00,27.77,27.8,27.66,27.67,65985.0,25.2798,25.3071,25.1796,25.1887,65985.0
2017-01-03 10:40:00,27.67,27.68,27.53,27.53,50858.0,25.1887,25.1979,25.0613,25.0613,50858.0
2017-01-03 10:50:00,27.54,27.56,27.44,27.44,67028.0,25.0704,25.0886,24.9794,24.9794,67028.0
2017-01-03 11:00:00,27.44,27.5,27.38,27.49,116911.0,24.9794,25.034,24.9248,25.0249,116911.0
2017-01-03 11:10:00,27.49,27.5,27.42,27.45,65157.0,25.0249,25.034,24.9612,24.9885,65157.0
2017-01-03 11:20:00,27.45,27.5,27.38,27.39,49368.0,24.9885,25.034,24.9248,24.9339,49368.0
2017-01-03 11:30:00,27.39,27.43,27.36,27.38,42526.0,24.9339,24.9703,24.9065,24.9248,42526.0
2017-01-03 11:40:00,27.37,27.37,27.21,27.27,121425.0,24.9156,24.9156,24.77,24.8246,121425.0
2017-01-03 11:50:00,27.27,27.38,27.26,27.38,72899.0,24.8246,24.9248,24.8155,24.9248,72899.0
2017-01-03 12:00:00,27.37,27.42,27.34,27.41,72005.0,24.9156,24.9612,24.8883,24.9521,72005.0
2017-01-03 12:10:00,27.41,27.44,27.39,27.42,51360.0,24.9521,24.9794,24.9339,24.9612,51360.0
2017-01-03 12:20:00,27.41,27.44,27.36,27.4,49639.0,24.9521,24.9794,24.9065,24.943,49639.0
2017-01-03 12:30:00,27.41,27.44,27.4,27.42,38696.0,24.9521,24.9794,24.943,24.9612,38696.0
2017-01-03 12:40:00,27.42,27.44,27.41,27.43,58988.0,24.9612,24.9794,24.9521,24.9703,58988.0
2017-01-03 12:50:00,27.43,27.45,27.41,27.42,25437.0,24.9703,24.9885,24.9521,24.9612,25437.0
2017-01-03 13:00:00,27.43,27.49,27.42,27.45,47302.0,24.9703,25.0249,24.9612,24.9885,47302.0
2017-01-03 13:10:00,27.46,27.5,27.45,27.49,21627.0,24.9976,25.034,24.9885,25.0249,21627.0
2017-01-03 13:20:00,27.48,27.53,27.46,27.46,51613.0,25.0158,25.0613,24.9976,24.9976,51613.0
2017-01-03 13:30:00,27.47,27.48,27.42,27.42,39085.0,25.0067,25.0158,24.9612,24.9612,39085.0
2017-01-03 13:40:00,27.43,27.43,27.34,27.36,84001.0,24.9703,24.9703,24.8883,24.9065,84001.0
2017-01-03 13:50:00,27.35,27.36,27.33,27.34,46371.0,24.8974,24.9065,24.8792,24.8883,46371.0
2017-01-03 14:00:00,27.34,27.38,27.34,27.37,60925.0,24.8883,24.9248,24.8883,24.9156,60925.0
2017-01-03 14:10:00,27.37,27.44,27.37,27.41,34062.0,24.9156,24.9794,24.9156,24.9521,34062.0
2017-01-03 14:20:00,27.4,27.43,27.38,27.39,21824.0,24.943,24.9703,24.9248,24.9339,21824.0
2017-01-03 14:30:00,27.39,27.44,27.37,27.42,37348.0,24.9339,24.9794,24.9156,24.9612,37348.0
2017-01-03 14:40:00,27.42,27.44,27.39,27.41,45929.0,24.9612,24.9794,24.9339,24.9521,45929.0
2017-01-03 14:50:00,27.41,27.41,27.38,27.4,69768.0,24.9521,24.9521,24.9248,24.943,69768.0
2017-01-03 15:00:00,27.4,27.48,27.39,27.46,40160.0,24.943,25.0158,24.9339,24.9976,40160.0
2017-01-03 15:10:00,27.46,27.47,27.43,27.44,42878.0,24.9976,25.0067,24.9703,24.9794,42878.0
2017-01-03 15:20:00,27.44,27.45,27.39,27.44,65243.0,24.9794,24.9885,24.9339,24.9794,65243.0
2017-01-03 15:30:00,27.44,27.53,27.43,27.52,98680.0,24.9794,25.0613,24.9703,25.0522,98680.0
2017-01-03 15:40:00,27.52,27.57,27.51,27.55,147751.0,25.0522,25.0977,25.0431,25.0795,147751.0
2017-01-03 15:50:00,27.55,27.56,27.52,27.55,294840.0,25.0795,25.0886,25.0522,25.0795,294840.0
2017-01-04 09:30:00,27.75,27.92,27.63,27.76,100061.0,25.2616,25.4163,25.1523,25.2707,100061.0
2017-01-04 09:40:00,27.77,27.84,27.69,27.71,198751.0,25.2798,25.3435,25.207,25.2252,198751.0
2017-01-04 09:50:00,27.71,27.83,27.68,27.82,124342.0,25.2252,25.3344,25.1979,25.3253,124342.0
2017-01-04 10:00:00,27.83,27.98,27.8,27.9,129151.0,25.3344,25.4709,25.3071,25.3981,129151.0
2017-01-04 10:10:00,27.9,27.94,27.89,27.92,62450.0,25.3981,25.4345,25.389,25.4163,62450.0
2017-01-04 10:20:00,27.93,28.03,27.91,27.98,254121.0,25.4254,25.5165,25.4072,25.4709,254121.0
2017-01-04 10:30:00,27.98,28.01,27.9,27.91,43275.0,25.4709,25.4983,25.3981,25.4072,43275.0
2017-01-04 10:40:00,27.92,27.93,27.86,27.9,113282.0,25.4163,25.4254,25.3617,25.3981,113282.0
2017-01-04 10:50:00,27.89,27.93,27.87,27.88,171406.0,25.389,25.4254,25.3708,25.3799,171406.0
2017-01-04 11:00:00,27.89,28.01,27.88,27.94,222363.0,25.389,25.4983,25.3799,25.4345,222363.0
2017-01-04 11:10:00,27.93,27.93,27.85,27.86,37110.0,25.4254,25.4254,25.3526,25.3617,37110.0
2017-01-04 11:20:00,27.86,27.93,27.81,27.9,54365.0,25.3617,25.4254,25.3162,25.3981,54365.0
2017-01-04 11:30:00,27.9,27.97,27.89,27.96,110346.0,25.3981,25.4618,25.389,25.4527,110346.0
2017-01-04 11:40:00,27.96,27.99,27.94,27.95,136434.0,25.4527,25.4801,25.4345,25.4436,136434.0
2017-01-04 11:50:00,27.95,28.05,27.95,28.04,53775.0,25.4436,25.5347,25.4436,25.5256,53775.0
2017-01-04 12:00:00,28.04,28.11,28.04,28.09,39003.0,25.5256,25.5893,25.5256,25.5711,39003.0
2017-01-04 12:10:00,28.1,28.11,28.04,28.04,29533.0,25.5802,25.5893,25.5256,25.5256,29533.0
2017-01-04 12:20:00,28.04,28.06,28.01,28.04,34114.0,25.5256,25.5438,25.4983,25.5256,34114.0
2017-01-04 12:30:00,28.05,28.07,28.01,28.03,25395.0,25.5347,25.5529,25.4983,25.5165,25395.0
2017-01-04 12:40:00,28.04,28.08,28.03,28.05,43271.0,25.5256,25.562,25.5165,25.5347,43271.0
2017-01-04 12:50:00,28.05,28.11,28.04,28.06,68391.0,25.5347,25.5893,25.5256,25.5438,68391.0
2017-01-04 13:00:00,28.06,28.07,28.0,28.0,193414.0,25.5438,25.5529,25.4892,25.4892,193414.0
2017-01-04 13:10:00,28.01,28.03,28.0,28.02,30248.0,25.4983,25.5165,25.4892,25.5074,30248.0
2017-01-04 13:20:00,28.03,28.06,28.02,28.04,31127.0,25.5165,25.5438,25.5074,25.5256,31127.0
2017-01-04 13:30:00,28.04,28.05,28.01,28.04,37668.0,25.5256,25.5347,25.4983,25.5256,37668.0
2017-01-04 13:40:00,28.04,28.12,28.03,28.11,48966.0,25.5256,25.5984,25.5165,25.5893,48966.0
2017-01-04 13:50:00,28.1,28.15,28.04,28.04,83867.0,25.5802,25.6257,25.5256,25.5256,83867.0
2017-01-04 14:00:00,28.04,28.06,27.97,28.02,91230.0,25.5256,25.5438,25.4618,25.5074,91230.0
2017-01-04 14:10:00,28.01,28.1,28.0,28.1,35509.0,25.4983,25.5802,25.4892,25.5802,35509.0
2017-01-04 14:20:00,28.1,28.15,28.05,28.11,292316.0,25.5802,25.6257,25.5347,25.5893,292316.0
2017-01-04 14:30:00,28.12,28.2,28.1,28.17,515394.0,25.5984,25.6712,25.5802,25.6439,515394.0
2017-01-04 14:40:00,28.17,28.2,28.15,28.2,235459.0,25.6439,25.6712,25.6257,25.6712,235459.0
2017-01-04 14:50:00,28.18,28.24,28.17,28.21,119527.0,25.653,25.7076,25.6439,25.6803,119527.0
2017-01-04 15:00:00,28.21,28.23,28.18,28.23,46452.0,25.6803,25.6985,25.653,25.6985,46452.0
2017-01-04 15:10:00,28.23,28.26,28.21,28.26,80317.0,25.6985,25.7258,25.6803,25.7258,80317.0
2017-01-04 15:20:00,28.25,28.25,28.21,28.23,331773.0,25.7167,25.7167,25.6803,25.6985,331773.0
2017-01-04 15:30:00,28.24,28.28,28.21,28.22,296460.0,25.7076,25.744,25.6803,25.6894,296460.0
2017-01-04 15:40:00,28.22,28.29,28.2,28.26,573751.0,25.6894,25.7531,25.6712,25.7258,573751.0
2017-01-04 15:50:00,28.26,28.31,28.2,28.22,1223304.0,25.7258,25.7714,25.6712,25.6894,1223304.0
2017-01-05 09:30:00,28.14,28.32,28.08,28.19,79346.0,25.6166,25.7805,25.562,25.6621,79346.0
2017-01-05 09:40:00,28.2,28.34,28.2,28.27,59928.0,25.6712,25.7987,25.6712,25.7349,59928.0
2017-01-05 09:50:00,28.27,28.38,28.25,28.33,32798.0,25.7349,25.8351,25.7167,25.7896,32798.0
2017-01-05 10:00:00,28.33,28.38,28.29,28.3,31461.0,25.7896,25.8351,25.7531,25.7623,31461.0
2017-01-05 10:10:00,28.31,28.35,28.28,28.3,29507.0,25.7714,25.8078,25.744,25.7623,29507.0
2017-01-05 10:20:00,28.29,28.36,28.27,28.31,27849.0,25.7531,25.8169,25.7349,25.7714,27849.0
2017-01-05 10:30:00,28.32,28.36,28.28,28.32,188184.0,25.7805,25.8169,25.744,25.7805,188184.0
2017-01-05 10:40:00,28.32,28.36,28.27,28.29,104603.0,25.7805,25.8169,25.7349,25.7531,104603.0
2017-01-05 10:50:00,28.3,28.32,28.24,28.31,345625.0,25.7623,25.7805,25.7076,25.7714,345625.0
2017-01-05 11:00:00,28.32,28.36,28.26,28.3,94350.0,25.7805,25.8169,25.7258,25.7623,94350.0
2017-01-05 11:10:00,28.3,28.38,28.28,28.35,118082.0,25.7623,25.8351,25.744,25.8078,118082.0
2017-01-05 11:20:00,28.36,28.36,28.25,28.28,44197.0,25.8169,25.8169,25.7167,25.744,44197.0
2017-01-05 11:30:00,28.27,28.3,28.19,28.25,160080.0,25.7349,25.7623,25.6621,25.7167,160080.0
2017-01-05 11:40:00,28.25,28.27,28.1,28.15,121432.0,25.7167,25.7349,25.5802,25.6257,121432.0
2017-01-05 11:50:00,28.15,28.21,28.15,28.19,62174.0,25.6257,25.6803,25.6257,25.6621,62174.0
2017-01-05 12:00:00,28.19,28.21,28.1,28.12,54345.0,25.6621,25.6803,25.5802,25.5984,54345.0
2017-01-05 12:10:00,28.13,28.19,28.1,28.19,60339.0,25.6075,25.6621,25.5802,25.6621,60339.0
2017-01-05 12:20:00,28.18,28.19,28.15,28.17,23780.0,25.653,25.6621,25.6257,25.6439,23780.0
2017-01-05 12:30:00,28.17,28.24,28.17,28.23,90808.0,25.6439,25.7076,25.6439,25.6985,90808.0
2017-01-05 12:40:00,28.24,28.27,28.22,28.27,25330.0,25.7076,25.7349,25.6894,25.7349,25330.0
2017-01-05 12:50:00,28.26,28.31,28.25,28.31,86638.0,25.7258,25.7714,25.7167,25.7714,86638.0
2017-01-05 13:00:00,28.3,28.32,28.23,28.24,46028.0,25.7623,25.7805,25.6985,25.7076,46028.0
2017-01-05 13:10:00,28.25,28.26,28.22,28.25,50066.0,25.7167,25.7258,25.6894,25.7167,50066.0
2017-01-05 13:20:00,28.25,28.27,28.19,28.2,32563.0,25.7167,25.7349,25.6621,25.6712,32563.0
2017-01-05 13:30:00,28.2,28.2,28.15,28.16,29928.0,25.6712,25.6712,25.6257,25.6348,29928.0
2017-01-05 13:40:00,28.16,28.19,28.14,28.18,35927.0,25.6348,25.6621,25.6166,25.653,35927.0
2017-01-05 13:50:00,28.18,28.19,28.16,28.19,21449.0,25.653,25.6621,25.6348,25.6621,21449.0
2017-01-05 14:00:00,28.19,28.29,28.18,28.27,73705.0,25.6621,25.7531,25.653,25.7349,73705.0
2017-01-05 14:10:00,28.27,28.29,28.24,28.26,29353.0,25.7349,25.7531,25.7076,25.7258,29353.0
2017-01-05 14:20:00,28.26,28.29,28.25,28.28,39092.0,25.7258,25.7531,25.7167,25.744,39092.0
2017-01-05 14:30:00,28.28,28.3,28.26,28.28,52769.0,25.744,25.7623,25.7258,25.744,52769.0
2017-01-05 14:40:00,28.28,28.29,28.26,28.27,41086.0,25.744,25.7531,25.7258,25.7349,41086.0
2017-01-05 14:50:00,28.27,28.29,28.26,28.28,53012.0,25.7349,25.7531,25.7258,25.744,53012.0
2017-01-05 15:00:00,28.28,28.32,28.27,28.32,49821.0,25.744,25.7805,25.7349,25.7805,49821.0
2017-01-05 15:10:00,28.31,28.37,28.31,28.36,115641.0,25.7714,25.826,25.7714,25.8169,115641.0
2017-01-05 15:20:00,28.36,28.37,28.33,28.35,110818.0,25.8169,25.826,25.7896,25.8078,110818.0
2017-01-05 15:30:00,28.34,28.35,28.3,28.3,79907.0,25.7987,25.8078,25.7623,25.7623,79907.0
2017-01-05 15:40:00,28.31,28.32,28.27,28.29,169547.0,25.7714,25.7805,25.7349,25.7531,169547.0
2017-01-05 15:50:00,28.29,28.38,28.28,28.35,251952.0,25.7531,25.8351,25.744,25.8078,251952.0
2017-01-06 09:30:00,28.21,28.43,28.01,28.14,339415.0,25.6803,25.8806,25.4983,25.6166,339415.0
2017-01-06 09:40:00,28.13,28.29,28.08,28.1,247533.0,25.6075,25.7531,25.562,25.5802,247533.0
2017-01-06 09:50:00,28.09,28.18,28.08,28.14,516406.0,25.5711,25.653,25.562,25.6166,516406.0
2017-01-06 10:00:00,28.14,28.22,28.08,28.09,393361.0,25.6166,25.6894,25.562,25.5711,393361.0
2017-01-06 10:10:00,28.09,28.12,28.02,28.1,136175.0,25.5711,25.5984,25.5074,25.5802,136175.0
2017-01-06 10:20:00,28.1,28.18,28.1,28.17,35421.0,25.5802,25.653,25.5802,25.6439,35421.0
2017-01-06 10:30:00,28.17,28.18,28.0,28.0,97394.0,25.6439,25.653,25.4892,25.4892,97394.0
2017-01-06 10:40:00,28.01,28.03,27.85,27.85,171462.0,25.4983,25.5165,25.3526,25.3526,171462.0
2017-01-06 10:50:00,27.85,27.98,27.82,27.96,326145.0,25.3526,25.4709,25.3253,25.4527,326145.0
2017-01-06 11:00:00,27.96,27.97,27.8,27.81,77197.0,25.4527,25.4618,25.3071,25.3162,77197.0
2017-01-06 11:10:00,27.81,27.88,27.8,27.83,35658.0,25.3162,25.3799,25.3071,25.3344,35658.0
2017-01-06 11:20:00,27.84,27.86,27.82,27.86,32173.0,25.3435,25.3617,25.3253,25.3617,32173.0
2017-01-06 11:30:00,27.86,27.91,27.84,27.87,74321.0,25.3617,25.4072,25.3435,25.3708,74321.0
2017-01-06 11:40:00,27.88,27.98,27.88,27.98,32491.0,25.3799,25.4709,25.3799,25.4709,32491.0
2017-01-06 11:50:00,27.98,28.02,27.95,28.01,32271.0,25.4709,25.5074,25.4436,25.4983,32271.0
2017-01-06 12:00:00,28.01,28.02,27.89,27.92,78084.0,25.4983,25.5074,25.389,25.4163,78084.0
2017-01-06 12:10:00,27.92,27.92,27.88,27.91,65740.0,25.4163,25.4163,25.3799,25.4072,65740.0
2017-01-06 12:20:00,27.92,27.92,27.88,27.92,68497.0,25.4163,25.4163,25.3799,25.4163,68497.0
2017-01-06 12:30:00,27.92,28.02,27.92,28.01,47639.0,25.4163,25.5074,25.4163,25.4983,47639.0
2017-01-06 12:40:00,28.01,28.04,28.0,28.02,37247.0,25.4983,25.5256,25.4892,25.5074,37247.0
2017-01-06 12:50:00,28.01,28.04,28.0,28.03,25685.0,25.4983,25.5256,25.4892,25.5165,25685.0
2017-01-06 13:00:00,28.04,28.08,28.03,28.06,37197.0,25.5256,25.562,25.5165,25.5438,37197.0
2017-01-06 13:10:00,28.07,28.1,28.05,28.09,67948.0,25.5529,25.5802,25.5347,25.5711,67948.0
2017-01-06 13:20:00,28.09,28.11,28.02,28.02,240718.0,25.5711,25.5893,25.5074,25.5074,240718.0
2017-01-06 13:30:00,28.02,28.09,28.02,28.09,92906.0,25.5074,25.5711,25.5074,25.5711,92906.0
2017-01-06 13:40:00,28.09,28.12,28.08,28.08,22709.0,25.5711,25.5984,25.562,25.562,22709.0
2017-01-06 13:50:00,28.09,28.09,28.04,28.07,47380.0,25.5711,25.5711,25.5256,25.5529,47380.0
2017-01-06 14:00:00,28.07,28.11,28.06,28.08,47711.0,25.5529,25.5893,25.5438,25.562,47711.0
2017-01-06 14:10:00,28.08,28.08,28.02,28.04,50331.0,25.562,25.562,25.5074,25.5256,50331.0
2017-01-06 14:20:00,28.04,28.05,27.99,28.04,267143.0,25.5256,25.5347,25.4801,25.5256,267143.0
2017-01-06 14:30:00,28.04,28.06,28.0,28.01,131081.0,25.5256,25.5438,25.4892,25.4983,131081.0
2017-01-06 14:40:00,28.01,28.01,27.9,27.9,74228.0,25.4983,25.4983,25.3981,25.3981,74228.0
2017-01-06 14:50:00,27.91,27.97,27.9,27.93,92979.0,25.4072,25.4618,25.3981,25.4254,92979.0
2017-01-06 15:00:00,27.93,27.96,27.92,27.95,51449.0,25.4254,25.4527,25.4163,25.4436,51449.0
2017-01-06 15:10:00,27.95,27.95,27.87,27.9,34421.0,25.4436,25.4436,25.3708,25.3981,34421.0
2017-01-06 15:20:00,27.89,27.98,27.89,27.96,105533.0,25.389,25.4709,25.389,25.4527,105533.0
2017-01-06 15:30:00,27.96,27.99,27.96,27.98,95374.0,25.4527,25.4801,25.4527,25.4709,95374.0
2017-01-06 15:40:00,27.97,28.01,27.94,27.94,146090.0,25.4618,25.4983,25.4345,25.4345,146090.0
2017-01-06 15:50:00,27.94,27.95,27.85,27.86,439135.0,25.4345,25.4436,25.3526,25.3617,439135.0
2017-01-09 09:30:00,27.77,27.95,27.71,27.73,144940.0,25.2798,25.4436,25.2252,25.2434,144940.0
2017-01-09 09:40:00,27.74,27.76,27.61,27.76,85659.0,25.2525,25.2707,25.1341,25.2707,85659.0
2017-01-09 09:50:00,27.75,27.82,27.71,27.77,84829.0,25.2616,25.3253,25.2252,25.2798,84829.0
2017-01-09 10:00:00,27.77,27.88,27.73,27.87,131331.0,25.2798,25.3799,25.2434,25.3708,131331.0
2017-01-09 10:10:00,27.86,27.88,27.78,27.82,86880.0,25.3617,25.3799,25.2889,25.3253,86880.0
2017-01-09 10:20:00,27.82,27.84,27.77,27.8,93892.0,25.3253,25.3435,25.2798,25.3071,93892.0
2017-01-09 10:30:00,27.8,27.85,27.75,27.77,92563.0,25.3071,25.3526,25.2616,25.2798,92563.0
2017-01-09 10:40:00,27.77,27.77,27.69,27.73,364811.0,25.2798,25.2798,25.207,25.2434,364811.0
2017-01-09 10:50:00,27.74,27.98,27.73,27.96,194090.0,25.2525,25.4709,25.2434,25.4527,194090.0
2017-01-09 11:00:00,27.96,28.0,27.9,28.0,159721.0,25.4527,25.4892,25.3981,25.4892,159721.0
2017-01-09 11:10:00,27.99,28.04,27.95,28.04,122904.0,25.4801,25.5256,25.4436,25.5256,122904.0
2017-01-09 11:20:00,28.03,28.05,28.0,28.02,63751.0,25.5165,25.5347,25.4892,25.5074,63751.0
2017-01-09 11:30:00,28.02,28.05,28.02,28.03,42748.0,25.5074,25.5347,25.5074,25.5165,42748.0
2017-01-09 11:40:00,28.04,28.05,28.02,28.05,93490.0,25.5256,25.5347,25.5074,25.5347,93490.0
2017-01-09 11:50:00,28.04,28.04,27.93,27.97,88674.0,25.5256,25.5256,25.4254,25.4618,88674.0
2017-01-09 12:00:00,27.96,28.03,27.94,28.02,133656.0,25.4527,25.5165,25.4345,25.5074,133656.0
2017-01-09 12:10:00,28.03,28.08,28.02,28.07,201741.0,25.5165,25.562,25.5074,25.5529,201741.0
2017-01-09 12:20:00,28.06,28.13,28.06,28.13,79428.0,25.5438,25.6075,25.5438,25.6075,79428.0
2017-01-09 12:30:00,28.12,28.14,28.06,28.07,59686.0,25.5984,25.6166,25.5438,25.5529,59686.0
2017-01-09 12:40:00,28.06,28.12,28.06,28.12,36417.0,25.5438,25.5984,25.5438,25.5984,36417.0
2017-01-09 12:50:00,28.12,28.15,28.1,28.13,42267.0,25.5984,25.6257,25.5802,25.6075,42267.0
2017-01-09 13:00:00,28.13,28.14,28.09,28.09,61802.0,25.6075,25.6166,25.5711,25.5711,61802.0
2017-01-09 13:10:00,28.09,28.1,28.06,28.08,43655.0,25.5711,25.5802,25.5438,25.562,43655.0
2017-01-09 13:20:00,28.07,28.08,28.03,28.07,67935.0,25.5529,25.562,25.5165,25.5529,67935.0
2017-01-09 13:30:00,28.07,28.07,27.96,27.98,98328.0,25.5529,25.5529,25.4527,25.4709,98328.0
2017-01-09 13:40:00,27.99,28.0,27.95,27.96,27486.0,25.4801,25.4892,25.4436,25.4527,27486.0
2017-01-09 13:50:00,27.96,27.98,27.93,27.98,45206.0,25.4527,25.4709,25.4254,25.4709,45206.0
2017-01-09 14:00:00,27.98,28.09,27.98,28.08,108067.0,25.4709,25.5711,25.4709,25.562,108067.0
2017-01-09 14:10:00,28.08,28.08,28.03,28.07,156194.0,25.562,25.562,25.5165,25.5529,156194.0
2017-01-09 14:20:00,28.08,28.09,28.04,28.07,80268.0,25.562,25.5711,25.5256,25.5529,80268.0
2017-01-09 14:30:00,28.07,28.08,28.04,28.05,40491.0,25.5529,25.562,25.5256,25.5347,40491.0
2017-01-09 14:40:00,28.05,28.07,28.04,28.06,34635.0,25.5347,25.5529,25.5256,25.5438,34635.0
2017-01-09 14:50:00,28.06,28.07,28.04,28.04,57429.0,25.5438,25.5529,25.5256,25.5256,57429.0
2017-01-09 15:00:00,28.03,28.03,27.99,28.02,61341.0,25.5165,25.5165,25.4801,25.5074,61341.0
2017-01-09 15:10:00,28.02,28.03,27.98,28.0,100058.0,25.5074,25.5165,25.4709,25.4892,100058.0
2017-01-09 15:20:00,28.0,28.03,27.97,28.01,104853.0,25.4892,25.5165,25.4618,25.4983,104853.0
2017-01-09 15:30:00,28.02,28.02,27.95,27.98,83961.0,25.5074,25.5074,25.4436,25.4709,83961.0
2017-01-09 15:40:00,27.98,28.01,27.97,28.01,156726.0,25.4709,25.4983,25.4618,25.4983,156726.0
2017-01-09 15:50:00,28.01,28.01,27.95,27.97,216038.0,25.4983,25.4983,25.4436,25.4618,216038.0
2017-01-10 09:30:00,28.14,28.16,28.0,28.03,144050.0,25.6166,25.6348,25.4892,25.5165,144050.0
2017-01-10 09:40:00,28.03,28.05,27.96,28.0,125548.0,25.5165,25.5347,25.4527,25.4892,125548.0
2017-01-10 09:50:00,28.02,28.07,27.93,27.98,157289.0,25.5074,25.5529,25.4254,25.4709,157289.0
2017-01-10 10:00:00,27.98,28.01,27.88,27.89,110146.0,25.4709,25.4983,25.3799,25.389,110146.0
2017-01-10 10:10:00,27.89,27.94,27.88,27.91,51770.0,25.389,25.4345,25.3799,25.4072,51770.0
2017-01-10 10:20:00,27.92,27.97,27.87,27.97,63524.0,25.4163,25.4618,25.3708,25.4618,63524.0
2017-01-10 10:30:00,27.97,28.06,27.97,28.05,71385.0,25.4618,25.5438,25.4618,25.5347,71385.0
2017-01-10 10:40:00,28.05,28.13,28.03,28.13,45588.0,25.5347,25.6075,25.5165,25.6075,45588.0
2017-01-10 10:50:00,28.12,28.22,28.12,28.2,67816.0,25.5984,25.6894,25.5984,25.6712,67816.0
2017-01-10 11:00:00,28.2,28.24,28.18,28.21,63811.0,25.6712,25.7076,25.653,25.6803,63811.0
2017-01-10 11:10:00,28.2,28.28,28.18,28.26,160059.0,25.6712,25.744,25.653,25.7258,160059.0
2017-01-10 11:20:00,28.26,28.32,28.25,28.31,94431.0,25.7258,25.7805,25.7167,25.7714,94431.0
2017-01-10 11:30:00,28.31,28.36,28.28,28.35,85996.0,25.7714,25.8169,25.744,25.8078,85996.0
2017-01-10 11:40:00,28.35,28.38,28.35,28.36,38313.0,25.8078,25.8351,25.8078,25.8169,38313.0
2017-01-10 11:50:00,28.35,28.37,28.33,28.33,28885.0,25.8078,25.826,25.7896,25.7896,28885.0
2017-01-10 12:00:00,28.33,28.34,28.31,28.32,28869.0,25.7896,25.7987,25.7714,25.7805,28869.0
2017-01-10 12:10:00,28.33,28.35,28.3,28.31,38064.0,25.7896,25.8078,25.7623,25.7714,38064.0
2017-01-10 12:20:00,28.31,28.38,28.29,28.38,55934.0,25.7714,25.8351,25.7531,25.8351,55934.0
2017-01-10 12:30:00,28.37,28.38,28.29,28.31,62006.0,25.826,25.8351,25.7531,25.7714,62006.0
2017-01-10 12:40:00,28.3,28.32,28.24,28.25,31013.0,25.7623,25.7805,25.7076,25.7167,31013.0
2017-01-10 12:50:00,28.26,28.27,28.25,28.27,21421.0,25.7258,25.7349,25.7167,25.7349,21421.0
2017-01-10 13:00:00,28.26,28.28,28.21,28.23,24969.0,25.7258,25.744,25.6803,25.6985,24969.0
2017-01-10 13:10:00,28.23,28.26,28.22,28.23,24949.0,25.6985,25.7258,25.6894,25.6985,24949.0
2017-01-10 13:20:00,28.24,28.25,28.18,28.2,35150.0,25.7076,25.7167,25.653,25.6712,35150.0
2017-01-10 13:30:00,28.19,28.19,28.16,28.17,28520.0,25.6621,25.6621,25.6348,25.6439,28520.0
2017-01-10 13:40:00,28.16,28.16,28.14,28.14,21892.0,25.6348,25.6348,25.6166,25.6166,21892.0
2017-01-10 13:50:00,28.14,28.15,28.05,28.05,45971.0,25.6166,25.6257,25.5347,25.5347,45971.0
2017-01-10 14:00:00,28.05,28.06,28.0,28.03,34244.0,25.5347,25.5438,25.4892,25.5165,34244.0
2017-01-10 14:10:00,28.03,28.05,28.02,28.05,25306.0,25.5165,25.5347,25.5074,25.5347,25306.0
2017-01-10 14:20:00,28.05,28.07,28.03,28.04,39034.0,25.5347,25.5529,25.5165,25.5256,39034.0
2017-01-10 14:30:00,28.04,28.08,28.03,28.05,39458.0,25.5256,25.562,25.5165,25.5347,39458.0
2017-01-10 14:40:00,28.05,28.06,28.03,28.04,77133.0,25.5347,25.5438,25.5165,25.5256,77133.0
2017-01-10 14:50:00,28.04,28.05,28.02,28.05,29338.0,25.5256,25.5347,25.5074,25.5347,29338.0
2017-01-10 15:00:00,28.05,28.11,28.04,28.1,42297.0,25.5347,25.5893,25.5256,25.5802,42297.0
2017-01-10 15:10:00,28.11,28.14,28.1,28.13,155491.0,25.5893,25.6166,25.5802,25.6075,155491.0
2017-01-10 15:20:00,28.14,28.15,28.11,28.13,59058.0,25.6166,25.6257,25.5893,25.6075,59058.0
2017-01-10 15:30:00,28.13,28.18,28.12,28.14,72694.0,25.6075,25.653,25.5984,25.6166,72694.0
2017-01-10 15:40:00,28.14,28.16,28.12,28.15,156889.0,25.6166,25.6348,25.5984,25.6257,156889.0
2017-01-10 15:50:00,28.14,28.18,28.13,28.15,355382.0,25.6166,25.653,25.6075,25.6257,355382.0
2017-01-11 09:30:00,28.1,28.2,28.04,28.08,143993.0,25.5802,25.6712,25.5256,25.562,143993.0
2017-01-11 09:40:00,28.07,28.13,27.97,28.08,52965.0,25.5529,25.6075,25.4618,25.562,52965.0
2017-01-11 09:50:00,28.08,28.11,28.03,28.09,113018.0,25.562,25.5893,25.5165,25.5711,113018.0
2017-01-11 10:00:00,28.09,28.09,28.01,28.02,34853.0,25.5711,25.5711,25.4983,25.5074,34853.0
2017-01-11 10:10:00,28.02,28.11,28.01,28.11,42791.0,25.5074,25.5893,25.4983,25.5893,42791.0
2017-01-11 10:20:00,28.12,28.25,28.12,28.24,52525.0,25.5984,25.7167,25.5984,25.7076,52525.0
2017-01-11 10:30:00,28.24,28.29,28.19,28.29,45102.0,25.7076,25.7531,25.6621,25.7531,45102.0
2017-01-11 10:40:00,28.28,28.3,28.25,28.28,45290.0,25.744,25.7623,25.7167,25.744,45290.0
2017-01-11 10:50:00,28.28,28.29,28.16,28.16,52425.0,25.744,25.7531,25.6348,25.6348,52425.0
2017-01-11 11:00:00,28.17,28.19,28.15,28.17,49593.0,25.6439,25.6621,25.6257,25.6439,49593.0
2017-01-11 11:10:00,28.17,28.24,28.16,28.24,51306.0,25.6439,25.7076,25.6348,25.7076,51306.0
2017-01-11 11:20:00,28.23,28.28,28.13,28.16,111697.0,25.6985,25.744,25.6075,25.6348,111697.0
2017-01-11 11:30:00,28.16,28.16,28.05,28.1,73097.0,25.6348,25.6348,25.5347,25.5802,73097.0
2017-01-11 11:40:00,28.09,28.12,28.07,28.11,57415.0,25.5711,25.5984,25.5529,25.5893,57415.0
2017-01-11 11:50:00,28.11,28.27,28.1,28.25,52370.0,25.5893,25.7349,25.5802,25.7167,52370.0
2017-01-11 12:00:00,28.26,28.3,28.24,28.29,55755.0,25.7258,25.7623,25.7076,25.7531,55755.0
2017-01-11 12:10:00,28.29,28.33,28.25,28.26,94766.0,25.7531,25.7896,25.7167,25.7258,94766.0
2017-01-11 12:20:00,28.25,28.25,28.16,28.25,47967.0,25.7167,25.7167,25.6348,25.7167,47967.0
2017-01-11 12:30:00,28.25,28.27,28.21,28.23,62498.0,25.7167,25.7349,25.6803,25.6985,62498.0
2017-01-11 12:40:00,28.24,28.24,28.13,28.15,114669.0,25.7076,25.7076,25.6075,25.6257,114669.0
2017-01-11 12:50:00,28.14,28.26,28.14,28.26,56755.0,25.6166,25.7258,25.6166,25.7258,56755.0
2017-01-11 13:00:00,28.26,28.27,28.2,28.21,54306.0,25.7258,25.7349,25.6712,25.6803,54306.0
2017-01-11 13:10:00,28.21,28.21,28.12,28.2,75119.0,25.6803,25.6803,25.5984,25.6712,75119.0
2017-01-11 13:20:00,28.2,28.31,28.2,28.26,183772.0,25.6712,25.7714,25.6712,25.7258,183772.0
2017-01-11 13:30:00,28.26,28.39,28.23,28.38,123133.0,25.7258,25.8442,25.6985,25.8351,123133.0
2017-01-11 13:40:00,28.38,28.47,28.38,28.44,117604.0,25.8351,25.917,25.8351,25.8897,117604.0
2017-01-11 13:50:00,28.44,28.5,28.43,28.5,118946.0,25.8897,25.9443,25.8806,25.9443,118946.0
2017-01-11 14:00:00,28.49,28.55,28.42,28.44,174127.0,25.9352,25.9898,25.8715,25.8897,174127.0
2017-01-11 14:10:00,28.44,28.49,28.43,28.49,62948.0,25.8897,25.9352,25.8806,25.9352,62948.0
2017-01-11 14:20:00,28.49,28.49,28.39,28.4,39527.0,25.9352,25.9352,25.8442,25.8533,39527.0
2017-01-11 14:30:00,28.4,28.5,28.4,28.48,62376.0,25.8533,25.9443,25.8533,25.9261,62376.0
2017-01-11 14:40:00,28.48,28.52,28.46,28.51,68918.0,25.9261,25.9625,25.9079,25.9534,68918.0
2017-01-11 14:50:00,28.52,28.52,28.49,28.52,87959.0,25.9625,25.9625,25.9352,25.9625,87959.0
2017-01-11 15:00:00,28.51,28.56,28.5,28.53,86490.0,25.9534,25.9989,25.9443,25.9716,86490.0
2017-01-11 15:10:00,28.52,28.58,28.52,28.55,73912.0,25.9625,26.0171,25.9625,25.9898,73912.0
2017-01-11 15:20:00,28.56,28.59,28.55,28.58,90425.0,25.9989,26.0262,25.9898,26.0171,90425.0
2017-01-11 15:30:00,28.58,28.63,28.56,28.62,166761.0,26.0171,26.0627,25.9989,26.0536,166761.0
2017-01-11 15:40:00,28.61,28.72,28.59,28.71,404807.0,26.0445,26.1446,26.0262,26.1355,404807.0
2017-01-11 15:50:00,28.71,28.72,28.59,28.61,624565.0,26.1355,26.1446,26.0262,26.0445,624565.0
2017-01-12 09:30:00,28.51,28.54,28.37,28.39,117338.0,25.9534,25.9807,25.826,25.8442,117338.0
2017-01-12 09:40:00,28.39,28.43,28.26,28.28,88524.0,25.8442,25.8806,25.7258,25.744,88524.0
2017-01-12 09:50:00,28.27,28.29,28.15,28.18,249589.0,25.7349,25.7531,25.6257,25.653,249589.0
2017-01-12 10:00:00,28.19,28.2,27.98,28.03,179977.0,25.6621,25.6712,25.4709,25.5165,179977.0
2017-01-12 10:10:00,28.03,28.15,28.01,28.1,139777.0,25.5165,25.6257,25.4983,25.5802,139777.0
2017-01-12 10:20:00,28.1,28.19,28.09,28.18,60444.0,25.5802,25.6621,25.5711,25.653,60444.0
2017-01-12 10:30:00,28.19,28.23,28.12,28.13,113573.0,25.6621,25.6985,25.5984,25.6075,113573.0
2017-01-12 10:40:00,28.12,28.25,28.12,28.22,66962.0,25.5984,25.7167,25.5984,25.6894,66962.0
2017-01-12 10:50:00,28.22,28.27,28.22,28.22,88078.0,25.6894,25.7349,25.6894,25.6894,88078.0
2017-01-12 11:00:00,28.21,28.21,28.11,28.14,62564.0,25.6803,25.6803,25.5893,25.6166,62564.0
2017-01-12 11:10:00,28.14,28.21,28.11,28.18,72873.0,25.6166,25.6803,25.5893,25.653,72873.0
2017-01-12 11:20:00,28.18,28.26,28.18,28.25,63080.0,25.653,25.7258,25.653,25.7167,63080.0
2017-01-12 11:30:00,28.25,28.32,28.24,28.32,70673.0,25.7167,25.7805,25.7076,25.7805,70673.0
2017-01-12 11:40:00,28.32,28.34,28.3,28.32,79765.0,25.7805,25.7987,25.7623,25.7805,79765.0
2017-01-12 11:50:00,28.32,28.34,28.31,28.34,51182.0,25.7805,25.7987,25.7714,25.7987,51182.0
2017-01-12 12:00:00,28.34,28.41,28.33,28.38,65484.0,25.7987,25.8624,25.7896,25.8351,65484.0
2017-01-12 12:10:00,28.38,28.41,28.34,28.38,41569.0,25.8351,25.8624,25.7987,25.8351,41569.0
2017-01-12 12:20:00,28.38,28.39,28.33,28.33,46214.0,25.8351,25.8442,25.7896,25.7896,46214.0
2017-01-12 12:30:00,28.33,28.39,28.33,28.36,38189.0,25.7896,25.8442,25.7896,25.8169,38189.0
2017-01-12 12:40:00,28.36,28.36,28.29,28.32,53319.0,25.8169,25.8169,25.7531,25.7805,53319.0
2017-01-12 12:50:00,28.31,28.39,28.31,28.39,25801.0,25.7714,25.8442,25.7714,25.8442,25801.0
2017-01-12 13:00:00,28.39,28.43,28.38,28.43,44870.0,25.8442,25.8806,25.8351,25.8806,44870.0
2017-01-12 13:10:00,28.42,28.55,28.42,28.54,86720.0,25.8715,25.9898,25.8715,25.9807,86720.0
2017-01-12 13:20:00,28.54,28.55,28.42,28.46,132280.0,25.9807,25.9898,25.8715,25.9079,132280.0
2017-01-12 13:30:00,28.46,28.52,28.45,28.51,57234.0,25.9079,25.9625,25.8988,25.9534,57234.0
2017-01-12 13:40:00,28.5,28.62,28.49,28.61,92795.0,25.9443,26.0536,25.9352,26.0445,92795.0
2017-01-12 13:50:00,28.61,28.68,28.59,28.68,96441.0,26.0445,26.1082,26.0262,26.1082,96441.0
2017-01-12 14:00:00,28.67,28.69,28.62,28.65,100040.0,26.0991,26.1173,26.0536,26.0809,100040.0
2017-01-12 14:10:00,28.64,28.65,28.56,28.62,97011.0,26.0718,26.0809,25.9989,26.0536,97011.0
2017-01-12 14:20:00,28.63,28.66,28.61,28.65,128646.0,26.0627,26.09,26.0445,26.0809,128646.0
2017-01-12 14:30:00,28.65,28.75,28.64,28.74,99088.0,26.0809,26.1719,26.0718,26.1628,99088.0
2017-01-12 14:40:00,28.74,28.75,28.68,28.69,77412.0,26.1628,26.1719,26.1082,26.1173,77412.0
2017-01-12 14:50:00,28.69,28.73,28.66,28.73,47829.0,26.1173,26.1537,26.09,26.1537,47829.0
2017-01-12 15:00:00,28.74,28.74,28.65,28.67,94418.0,26.1628,26.1628,26.0809,26.0991,94418.0
2017-01-12 15:10:00,28.67,28.72,28.65,28.67,80192.0,26.0991,26.1446,26.0809,26.0991,80192.0
2017-01-12 15:20:00,28.67,28.72,28.66,28.68,93165.0,26.0991,26.1446,26.09,26.1082,93165.0
2017-01-12 15:30:00,28.67,28.71,28.67,28.69,110159.0,26.0991,26.1355,26.0991,26.1173,110159.0
2017-01-12 15:40:00,28.69,28.7,28.63,28.65,284480.0,26.1173,26.1264,26.0627,26.0809,284480.0
2017-01-12 15:50:00,28.65,28.71,28.64,28.68,231682.0,26.0809,26.1355,26.0718,26.1082,231682.0
2017-01-13 09:30:00,28.61,28.77,28.53,28.63,103140.0,26.0445,26.1901,25.9716,26.0627,103140.0
2017-01-13 09:40:00,28.64,28.8,28.63,28.75,92515.0,26.0718,26.2174,26.0627,26.1719,92515.0
2017-01-13 09:50:00,28.75,28.75,28.56,28.61,68370.0,26.1719,26.1719,25.9989,26.0445,68370.0
2017-01-13 10:00:00,28.62,28.71,28.6,28.64,106695.0,26.0536,26.1355,26.0354,26.0718,106695.0
2017-01-13 10:10:00,28.65,28.68,28.57,28.58,80390.0,26.0809,26.1082,26.008,26.0171,80390.0
2017-01-13 10:20:00,28.58,28.66,28.57,28.64,51243.0,26.0171,26.09,26.008,26.0718,51243.0
2017-01-13 10:30:00,28.64,28.67,28.59,28.64,36183.0,26.0718,26.0991,26.0262,26.0718,36183.0
2017-01-13 10:40:00,28.64,28.71,28.6,28.7,56448.0,26.0718,26.1355,26.0354,26.1264,56448.0
2017-01-13 10:50:00,28.7,28.74,28.68,28.7,38199.0,26.1264,26.1628,26.1082,26.1264,38199.0
2017-01-13 11:00:00,28.7,28.72,28.65,28.71,66490.0,26.1264,26.1446,26.0809,26.1355,66490.0
2017-01-13 11:10:00,28.72,28.73,28.64,28.65,62260.0,26.1446,26.1537,26.0718,26.0809,62260.0
2017-01-13 11:20:00,28.64,28.69,28.63,28.65,25714.0,26.0718,26.1173,26.0627,26.0809,25714.0
2017-01-13 11:30:00,28.65,28.7,28.63,28.68,48873.0,26.0809,26.1264,26.0627,26.1082,48873.0
2017-01-13 11:40:00,28.68,28.71,28.66,28.68,38587.0,26.1082,26.1355,26.09,26.1082,38587.0
2017-01-13 11:50:00,28.69,28.69,28.64,28.65,21071.0,26.1173,26.1173,26.0718,26.0809,21071.0
2017-01-13 12:00:00,28.66,28.68,28.59,28.6,29972.0,26.09,26.1082,26.0262,26.0354,29972.0
2017-01-13 12:10:00,28.61,28.61,28.53,28.54,28474.0,26.0445,26.0445,25.9716,25.9807,28474.0
2017-01-13 12:20:00,28.54,28.56,28.51,28.52,28770.0,25.9807,25.9989,25.9534,25.9625,28770.0
2017-01-13 12:30:00,28.52,28.59,28.51,28.58,43563.0,25.9625,26.0262,25.9534,26.0171,43563.0
2017-01-13 12:40:00,28.58,28.58,28.54,28.56,22375.0,26.0171,26.0171,25.9807,25.9989,22375.0
2017-01-13 12:50:00,28.55,28.58,28.55,28.58,13775.0,25.9898,26.0171,25.9898,26.0171,13775.0
2017-01-13 13:00:00,28.58,28.59,28.52,28.53,36212.0,26.0171,26.0262,25.9625,25.9716,36212.0
2017-01-13 13:10:00,28.53,28.54,28.5,28.5,32112.0,25.9716,25.9807,25.9443,25.9443,32112.0
2017-01-13 13:20:00,28.51,28.53,28.48,28.49,28571.0,25.9534,25.9716,25.9261,25.9352,28571.0
2017-01-13 13:30:00,28.5,28.5,28.46,28.46,35110.0,25.9443,25.9443,25.9079,25.9079,35110.0
2017-01-13 13:40:00,28.46,28.48,28.44,28.45,24778.0,25.9079,25.9261,25.8897,25.8988,24778.0
2017-01-13 13:50:00,28.45,28.46,28.42,28.43,29348.0,25.8988,25.9079,25.8715,25.8806,29348.0
2017-01-13 14:00:00,28.43,28.48,28.42,28.45,42301.0,25.8806,25.9261,25.8715,25.8988,42301.0
2017-01-13 14:10:00,28.45,28.47,28.43,28.45,44175.0,25.8988,25.917,25.8806,25.8988,44175.0
2017-01-13 14:20:00,28.46,28.48,28.45,28.47,39437.0,25.9079,25.9261,25.8988,25.917,39437.0
2017-01-13 14:30:00,28.47,28.52,28.47,28.5,26168.0,25.917,25.9625,25.917,25.9443,26168.0
2017-01-13 14:40:00,28.51,28.52,28.5,28.51,43168.0,25.9534,25.9625,25.9443,25.9534,43168.0
2017-01-13 14:50:00,28.51,28.53,28.49,28.53,35155.0,25.9534,25.9716,25.9352,25.9716,35155.0
2017-01-13 15:00:00,28.53,28.53,28.49,28.5,45860.0,25.9716,25.9716,25.9352,25.9443,45860.0
2017-01-13 15:10:00,28.5,28.53,28.48,28.53,40377.0,25.9443,25.9716,25.9261,25.9716,40377.0
2017-01-13 15:20:00,28.53,28.54,28.51,28.52,31424.0,25.9716,25.9807,25.9534,25.9625,31424.0
2017-01-13 15:30:00,28.52,28.56,28.51,28.55,68112.0,25.9625,25.9989,25.9534,25.9898,68112.0
2017-01-13 15:40:00,28.55,28.56,28.53,28.55,102317.0,25.9898,25.9989,25.9716,25.9898,102317.0
2017-01-13 15:50:00,28.55,28.56,28.5,28.51,207782.0,25.9898,25.9989,25.9443,25.9534,207782.0
2017-01-17 09:30:00,28.4,28.41,28.25,28.38,218125.0,25.8533,25.8624,25.7167,25.8351,218125.0
2017-01-17 09:40:00,28.38,28.47,28.34,28.45,114951.0,25.8351,25.917,25.7987,25.8988,114951.0
2017-01-17 09:50:00,28.46,28.48,28.4,28.43,91493.0,25.9079,25.9261,25.8533,25.8806,91493.0
2017-01-17 10:00:00,28.43,28.62,28.4,28.59,141459.0,25.8806,26.0536,25.8533,26.0262,141459.0
2017-01-17 10:10:00,28.59,28.73,28.56,28.71,143279.0,26.0262,26.1537,25.9989,26.1355,143279.0
2017-01-17 10:20:00,28.71,28.76,28.66,28.74,111336.0,26.1355,26.181,26.09,26.1628,111336.0
2017-01-17 10:30:00,28.75,28.75,28.62,28.66,143501.0,26.1719,26.1719,26.0536,26.09,143501.0
2017-01-17 10:40:00,28.66,28.7,28.62,28.63,59603.0,26.09,26.1264,26.0536,26.0627,59603.0
2017-01-17 10:50:00,28.62,28.69,28.61,28.67,46390.0,26.0536,26.1173,26.0445,26.0991,46390.0
2017-01-17 11:00:00,28.67,28.67,28.57,28.58,66122.0,26.0991,26.0991,26.008,26.0171,66122.0
2017-01-17 11:10:00,28.57,28.59,28.54,28.57,78708.0,26.008,26.0262,25.9807,26.008,78708.0
2017-01-17 11:20:00,28.57,28.63,28.55,28.63,62433.0,26.008,26.0627,25.9898,26.0627,62433.0
2017-01-17 11:30:00,28.64,28.66,28.6,28.64,46032.0,26.0718,26.09,26.0354,26.0718,46032.0
2017-01-17 11:40:00,28.65,28.69,28.63,28.66,44547.0,26.0809,26.1173,26.0627,26.09,44547.0
2017-01-17 11:50:00,28.66,28.66,28.57,28.6,37746.0,26.09,26.09,26.008,26.0354,37746.0
2017-01-17 12:00:00,28.6,28.61,28.51,28.53,47835.0,26.0354,26.0445,25.9534,25.9716,47835.0
2017-01-17 12:10:00,28.53,28.54,28.48,28.53,49194.0,25.9716,25.9807,25.9261,25.9716,49194.0
2017-01-17 12:20:00,28.53,28.58,28.52,28.56,35935.0,25.9716,26.0171,25.9625,25.9989,35935.0
2017-01-17 12:30:00,28.56,28.58,28.52,28.53,38757.0,25.9989,26.0171,25.9625,25.9716,38757.0
2017-01-17 12:40:00,28.54,28.59,28.53,28.58,38138.0,25.9807,26.0262,25.9716,26.0171,38138.0
2017-01-17 12:50:00,28.58,28.6,28.54,28.55,43158.0,26.0171,26.0354,25.9807,25.9898,43158.0
2017-01-17 13:00:00,28.55,28.61,28.54,28.57,40590.0,25.9898,26.0445,25.9807,26.008,40590.0
2017-01-17 13:10:00,28.57,28.58,28.51,28.54,48281.0,26.008,26.0171,25.9534,25.9807,48281.0
2017-01-17 13:20:00,28.53,28.56,28.51,28.51,26941.0,25.9716,25.9989,25.9534,25.9534,26941.0
2017-01-17 13:30:00,28.51,28.54,28.5,28.5,31349.0,25.9534,25.9807,25.9443,25.9443,31349.0
2017-01-17 13:40:00,28.5,28.51,28.48,28.48,22402.0,25.9443,25.9534,25.9261,25.9261,22402.0
2017-01-17 13:50:00,28.49,28.51,28.48,28.51,21614.0,25.9352,25.9534,25.9261,25.9534,21614.0
2017-01-17 14:00:00,28.5,28.53,28.47,28.48,28792.0,25.9443,25.9716,25.917,25.9261,28792.0
2017-01-17 14:10:00,28.48,28.5,28.47,28.48,30281.0,25.9261,25.9443,25.917,25.9261,30281.0
2017-01-17 14:20:00,28.47,28.47,28.4,28.41,54501.0,25.917,25.917,25.8533,25.8624,54501.0
2017-01-17 14:30:00,28.41,28.41,28.36,28.37,52590.0,25.8624,25.8624,25.8169,25.826,52590.0
2017-01-17 14:40:00,28.36,28.46,28.33,28.45,111602.0,25.8169,25.9079,25.7896,25.8988,111602.0
2017-01-17 14:50:00,28.45,28.46,28.4,28.4,99006.0,25.8988,25.9079,25.8533,25.8533,99006.0
2017-01-17 15:00:00,28.41,28.41,28.34,28.35,78207.0,25.8624,25.8624,25.7987,25.8078,78207.0
2017-01-17 15:10:00,28.34,28.43,28.34,28.42,73526.0,25.7987,25.8806,25.7987,25.8715,73526.0
2017-01-17 15:20:00,28.42,28.44,28.4,28.43,58394.0,25.8715,25.8897,25.8533,25.8806,58394.0
2017-01-17 15:30:00,28.44,28.49,28.41,28.48,95215.0,25.8897,25.9352,25.8624,25.9261,95215.0
2017-01-17 15:40:00,28.47,28.49,28.45,28.48,100835.0,25.917,25.9352,25.8988,25.9261,100835.0
2017-01-17 15:50:00,28.47,28.6,28.47,28.59,617581.0,25.917,26.0354,25.917,26.0262,617581.0
2017-01-18 09:30:00,28.56,28.63,28.38,28.44,71963.0,25.9989,26.0627,25.8351,25.8897,71963.0
2017-01-18 09:40:00,28.45,28.56,28.4,28.52,103710.0,25.8988,25.9989,25.8533,25.9625,103710.0
2017-01-18 09:50:00,28.53,28.68,28.53,28.68,69564.0,25.9716,26.1082,25.9716,26.1082,69564.0
2017-01-18 10:00:00,28.66,28.67,28.53,28.58,244552.0,26.09,26.0991,25.9716,26.0171,244552.0
2017-01-18 10:10:00,28.58,28.61,28.54,28.56,92227.0,26.0171,26.0445,25.9807,25.9989,92227.0
2017-01-18 10:20:00,28.56,28.63,28.55,28.62,81978.0,25.9989,26.0627,25.9898,26.0536,81978.0
2017-01-18 10:30:00,28.61,28.67,28.6,28.66,36754.0,26.0445,26.0991,26.0354,26.09,36754.0
2017-01-18 10:40:00,28.66,28.68,28.63,28.65,47055.0,26.09,26.1082,26.0627,26.0809,47055.0
2017-01-18 10:50:00,28.64,28.64,28.59,28.63,72278.0,26.0718,26.0718,26.0262,26.0627,72278.0
2017-01-18 11:00:00,28.63,28.65,28.59,28.6,65323.0,26.0627,26.0809,26.0262,26.0354,65323.0
2017-01-18 11:10:00,28.6,28.64,28.56,28.56,68411.0,26.0354,26.0718,25.9989,25.9989,68411.0
2017-01-18 11:20:00,28.56,28.57,28.49,28.5,81876.0,25.9989,26.008,25.9352,25.9443,81876.0
2017-01-18 11:30:00,28.5,28.54,28.48,28.54,42954.0,25.9443,25.9807,25.9261,25.9807,42954.0
2017-01-18 11:40:00,28.53,28.53,28.43,28.5,78342.0,25.9716,25.9716,25.8806,25.9443,78342.0
2017-01-18 11:50:00,28.5,28.54,28.43,28.44,52156.0,25.9443,25.9807,25.8806,25.8897,52156.0
2017-01-18 12:00:00,28.44,28.51,28.41,28.51,64313.0,25.8897,25.9534,25.8624,25.9534,64313.0
2017-01-18 12:10:00,28.51,28.55,28.5,28.5,37942.0,25.9534,25.9898,25.9443,25.9443,37942.0
2017-01-18 12:20:00,28.51,28.52,28.45,28.46,37688.0,25.9534,25.9625,25.8988,25.9079,37688.0
2017-01-18 12:30:00,28.46,28.49,28.43,28.49,35084.0,25.9079,25.9352,25.8806,25.9352,35084.0
2017-01-18 12:40:00,28.49,28.49,28.46,28.48,37979.0,25.9352,25.9352,25.9079,25.9261,37979.0
2017-01-18 12:50:00,28.48,28.48,28.43,28.46,37158.0,25.9261,25.9261,25.8806,25.9079,37158.0
2017-01-18 13:00:00,28.45,28.47,28.41,28.44,58964.0,25.8988,25.917,25.8624,25.8897,58964.0
2017-01-18 13:10:00,28.44,28.46,28.42,28.43,28000.0,25.8897,25.9079,25.8715,25.8806,28000.0
2017-01-18 13:20:00,28.43,28.43,28.39,28.41,40494.0,25.8806,25.8806,25.8442,25.8624,40494.0
2017-01-18 13:30:00,28.42,28.51,28.41,28.5,55588.0,25.8715,25.9534,25.8624,25.9443,55588.0
2017-01-18 13:40:00,28.5,28.54,28.47,28.48,36477.0,25.9443,25.9807,25.917,25.9261,36477.0
2017-01-18 13:50:00,28.48,28.48,28.45,28.45,32347.0,25.9261,25.9261,25.8988,25.8988,32347.0
2017-01-18 14:00:00,28.46,28.47,28.39,28.43,72053.0,25.9079,25.917,25.8442,25.8806,72053.0
2017-01-18 14:10:00,28.43,28.47,28.42,28.46,36051.0,25.8806,25.917,25.8715,25.9079,36051.0
2017-01-18 14:20:00,28.46,28.47,28.43,28.44,34960.0,25.9079,25.917,25.8806,25.8897,34960.0
2017-01-18 14:30:00,28.43,28.44,28.4,28.42,45697.0,25.8806,25.8897,25.8533,25.8715,45697.0
2017-01-18 14:40:00,28.42,28.42,28.37,28.38,36235.0,25.8715,25.8715,25.826,25.8351,36235.0
2017-01-18 14:50:00,28.39,28.42,28.38,28.41,42069.0,25.8442,25.8715,25.8351,25.8624,42069.0
2017-01-18 15:00:00,28.41,28.42,28.38,28.39,36215.0,25.8624,25.8715,25.8351,25.8442,36215.0
2017-01-18 15:10:00,28.4,28.45,28.39,28.45,50652.0,25.8533,25.8988,25.8442,25.8988,50652.0
2017-01-18 15:20:00,28.45,28.45,28.4,28.42,56600.0,25.8988,25.8988,25.8533,25.8715,56600.0
2017-01-18 15:30:00,28.42,28.43,28.38,28.42,108382.0,25.8715,25.8806,25.8351,25.8715,108382.0
2017-01-18 15:40:00,28.43,28.46,28.42,28.46,120375.0,25.8806,25.9079,25.8715,25.9079,120375.0
2017-01-18 15:50:00,28.46,28.51,28.46,28.49,262262.0,25.9079,25.9534,25.9079,25.9352,262262.0
2017-01-19 09:30:00,28.56,28.82,28.5,28.78,106175.0,25.9989,26.2356,25.9443,26.1992,106175.0
2017-01-19 09:40:00,28.77,28.77,28.64,28.64,157763.0,26.1901,26.1901,26.0718,26.0718,157763.0
2017-01-19 09:50:00,28.64,28.66,28.58,28.6,109124.0,26.0718,26.09,26.0171,26.0354,109124.0
2017-01-19 10:00:00,28.6,28.62,28.56,28.57,88799.0,26.0354,26.0536,25.9989,26.008,88799.0
2017-01-19 10:10:00,28.57,28.57,28.49,28.5,69180.0,26.008,26.008,25.9352,25.9443,69180.0
2017-01-19 10:20:00,28.5,28.54,28.5,28.53,30169.0,25.9443,25.9807,25.9443,25.9716,30169.0
2017-01-19 10:30:00,28.53,28.57,28.46,28.47,50502.0,25.9716,26.008,25.9079,25.917,50502.0
2017-01-19 10:40:00,28.47,28.52,28.44,28.47,51741.0,25.917,25.9625,25.8897,25.917,51741.0
2017-01-19 10:50:00,28.47,28.48,28.4,28.41,45420.0,25.917,25.9261,25.8533,25.8624,45420.0
2017-01-19 11:00:00,28.41,28.43,28.33,28.34,68190.0,25.8624,25.8806,25.7896,25.7987,68190.0
2017-01-19 11:10:00,28.33,28.43,28.3,28.43,70884.0,25.7896,25.8806,25.7623,25.8806,70884.0
2017-01-19 11:20:00,28.44,28.51,28.44,28.45,98723.0,25.8897,25.9534,25.8897,25.8988,98723.0
2017-01-19 11:30:00,28.45,28.46,28.4,28.4,33249.0,25.8988,25.9079,25.8533,25.8533,33249.0
2017-01-19 11:40:00,28.41,28.48,28.4,28.46,37527.0,25.8624,25.9261,25.8533,25.9079,37527.0
2017-01-19 11:50:00,28.46,28.47,28.39,28.4,154106.0,25.9079,25.917,25.8442,25.8533,154106.0
2017-01-19 12:00:00,28.4,28.41,28.26,28.27,145319.0,25.8533,25.8624,25.7258,25.7349,145319.0
2017-01-19 12:10:00,28.27,28.3,28.25,28.27,82271.0,25.7349,25.7623,25.7167,25.7349,82271.0
2017-01-19 12:20:00,28.28,28.3,28.26,28.28,42828.0,25.744,25.7623,25.7258,25.744,42828.0
2017-01-19 12:30:00,28.28,28.29,28.26,28.26,35930.0,25.744,25.7531,25.7258,25.7258,35930.0
2017-01-19 12:40:00,28.27,28.3,28.21,28.21,68052.0,25.7349,25.7623,25.6803,25.6803,68052.0
2017-01-19 12:50:00,28.21,28.27,28.2,28.26,84512.0,25.6803,25.7349,25.6712,25.7258,84512.0
2017-01-19 13:00:00,28.25,28.28,28.21,28.22,40714.0,25.7167,25.744,25.6803,25.6894,40714.0
2017-01-19 13:10:00,28.21,28.24,28.19,28.2,52285.0,25.6803,25.7076,25.6621,25.6712,52285.0
2017-01-19 13:20:00,28.21,28.21,28.09,28.09,80508.0,25.6803,25.6803,25.5711,25.5711,80508.0
2017-01-19 13:30:00,28.1,28.13,28.09,28.13,101834.0,25.5802,25.6075,25.5711,25.6075,101834.0
2017-01-19 13:40:00,28.13,28.15,28.11,28.14,35676.0,25.6075,25.6257,25.5893,25.6166,35676.0
2017-01-19 13:50:00,28.14,28.18,28.1,28.1,52409.0,25.6166,25.653,25.5802,25.5802,52409.0
2017-01-19 14:00:00,28.11,28.16,28.06,28.07,146435.0,25.5893,25.6348,25.5438,25.5529,146435.0
2017-01-19 14:10:00,28.07,28.07,28.0,28.02,97314.0,25.5529,25.5529,25.4892,25.5074,97314.0
2017-01-19 14:20:00,28.03,28.07,27.98,28.07,102135.0,25.5165,25.5529,25.4709,25.5529,102135.0
2017-01-19 14:30:00,28.08,28.08,28.03,28.04,53072.0,25.562,25.562,25.5165,25.5256,53072.0
2017-01-19 14:40:00,28.04,28.12,28.03,28.09,58751.0,25.5256,25.5984,25.5165,25.5711,58751.0
2017-01-19 14:50:00,28.08,28.09,28.01,28.02,119412.0,25.562,25.5711,25.4983,25.5074,119412.0
2017-01-19 15:00:00,28.03,28.05,27.99,28.03,87447.0,25.5165,25.5347,25.4801,25.5165,87447.0
2017-01-19 15:10:00,28.02,28.06,28.0,28.05,110245.0,25.5074,25.5438,25.4892,25.5347,110245.0
2017-01-19 15:20:00,28.04,28.08,28.02,28.06,161652.0,25.5256,25.562,25.5074,25.5438,161652.0
2017-01-19 15:30:00,28.06,28.07,28.0,28.01,138182.0,25.5438,25.5529,25.4892,25.4983,138182.0
2017-01-19 15:40:00,28.01,28.05,28.0,28.01,191522.0,25.4983,25.5347,25.4892,25.4983,191522.0
2017-01-19 15:50:00,28.01,28.03,27.97,28.01,443636.0,25.4983,25.5165,25.4618,25.4983,443636.0
2017-01-20 09:30:00,28.08,28.31,28.08,28.27,372446.0,25.562,25.7714,25.562,25.7349,372446.0
2017-01-20 09:40:00,28.28,28.29,28.16,28.16,107941.0,25.744,25.7531,25.6348,25.6348,107941.0
2017-01-20 09:50:00,28.17,28.2,28.11,28.15,94038.0,25.6439,25.6712,25.5893,25.6257,94038.0
2017-01-20 10:00:00,28.15,28.17,28.03,28.05,57246.0,25.6257,25.6439,25.5165,25.5347,57246.0
2017-01-20 10:10:00,28.05,28.09,28.03,28.08,63265.0,25.5347,25.5711,25.5165,25.562,63265.0
2017-01-20 10:20:00,28.08,28.15,28.06,28.14,176603.0,25.562,25.6257,25.5438,25.6166,176603.0
2017-01-20 10:30:00,28.15,28.23,28.13,28.21,61010.0,25.6257,25.6985,25.6075,25.6803,61010.0
2017-01-20 10:40:00,28.21,28.24,28.13,28.16,65579.0,25.6803,25.7076,25.6075,25.6348,65579.0
2017-01-20 10:50:00,28.15,28.25,28.14,28.25,52985.0,25.6257,25.7167,25.6166,25.7167,52985.0
2017-01-20 11:00:00,28.26,28.28,28.22,28.27,50066.0,25.7258,25.744,25.6894,25.7349,50066.0
2017-01-20 11:10:00,28.27,28.34,28.25,28.3,68775.0,25.7349,25.7987,25.7167,25.7623,68775.0
2017-01-20 11:20:00,28.32,28.38,28.32,28.33,198393.0,25.7805,25.8351,25.7805,25.7896,198393.0
2017-01-20 11:30:00,28.32,28.32,28.25,28.29,157161.0,25.7805,25.7805,25.7167,25.7531,157161.0
2017-01-20 11:40:00,28.29,28.3,28.26,28.28,106848.0,25.7531,25.7623,25.7258,25.744,106848.0
2017-01-20 11:50:00,28.29,28.33,28.28,28.3,50448.0,25.7531,25.7896,25.744,25.7623,50448.0
2017-01-20 12:00:00,28.3,28.31,28.16,28.29,165091.0,25.7623,25.7714,25.6348,25.7531,165091.0
2017-01-20 12:10:00,28.29,28.32,28.21,28.29,91725.0,25.7531,25.7805,25.6803,25.7531,91725.0
2017-01-20 12:20:00,28.29,28.33,28.21,28.23,72835.0,25.7531,25.7896,25.6803,25.6985,72835.0
2017-01-20 12:30:00,28.22,28.23,28.14,28.18,106413.0,25.6894,25.6985,25.6166,25.653,106413.0
2017-01-20 12:40:00,28.18,28.26,28.17,28.21,54369.0,25.653,25.7258,25.6439,25.6803,54369.0
2017-01-20 12:50:00,28.2,28.25,28.16,28.18,49917.0,25.6712,25.7167,25.6348,25.653,49917.0
2017-01-20 13:00:00,28.18,28.27,28.16,28.27,46644.0,25.653,25.7349,25.6348,25.7349,46644.0
2017-01-20 13:10:00,28.26,28.31,28.25,28.28,47895.0,25.7258,25.7714,25.7167,25.744,47895.0
2017-01-20 13:20:00,28.29,28.31,28.24,28.25,304150.0,25.7531,25.7714,25.7076,25.7167,304150.0
2017-01-20 13:30:00,28.25,28.27,28.18,28.19,147497.0,25.7167,25.7349,25.653,25.6621,147497.0
2017-01-20 13:40:00,28.19,28.27,28.17,28.18,59043.0,25.6621,25.7349,25.6439,25.653,59043.0
2017-01-20 13:50:00,28.18,28.2,28.12,28.19,127942.0,25.653,25.6712,25.5984,25.6621,127942.0
2017-01-20 14:00:00,28.2,28.26,28.19,28.23,38866.0,25.6712,25.7258,25.6621,25.6985,38866.0
2017-01-20 14:10:00,28.22,28.26,28.21,28.26,72975.0,25.6894,25.7258,25.6803,25.7258,72975.0
2017-01-20 14:20:00,28.25,28.25,28.18,28.22,65527.0,25.7167,25.7167,25.653,25.6894,65527.0
2017-01-20 14:30:00,28.21,28.27,28.2,28.22,61667.0,25.6803,25.7349,25.6712,25.6894,61667.0
2017-01-20 14:40:00,28.22,28.27,28.2,28.26,51420.0,25.6894,25.7349,25.6712,25.7258,51420.0
2017-01-20 14:50:00,28.27,28.29,28.24,28.25,45553.0,25.7349,25.7531,25.7076,25.7167,45553.0
2017-01-20 15:00:00,28.25,28.28,28.23,28.28,98148.0,25.7167,25.744,25.6985,25.744,98148.0
2017-01-20 15:10:00,28.28,28.31,28.27,28.3,76407.0,25.744,25.7714,25.7349,25.7623,76407.0
2017-01-20 15:20:00,28.29,28.3,28.24,28.24,199787.0,25.7531,25.7623,25.7076,25.7076,199787.0
2017-01-20 15:30:00,28.25,28.3,28.23,28.29,114636.0,25.7167,25.7623,25.6985,25.7531,114636.0
2017-01-20 15:40:00,28.28,28.3,28.24,28.3,208199.0,25.744,25.7623,25.7076,25.7623,208199.0
2017-01-20 15:50:00,28.29,28.32,28.28,28.29,449694.0,25.7531,25.7805,25.744,25.7531,449694.0
2017-01-23 09:30:00,28.41,28.54,28.33,28.54,133326.0,25.8624,25.9807,25.7896,25.9807,133326.0
2017-01-23 09:40:00,28.53,28.65,28.53,28.57,208338.0,25.9716,26.0809,25.9716,26.008,208338.0
2017-01-23 09:50:00,28.57,28.63,28.51,28.62,173967.0,26.008,26.0627,25.9534,26.0536,173967.0
2017-01-23 10:00:00,28.61,28.74,28.61,28.66,101714.0,26.0445,26.1628,26.0445,26.09,101714.0
2017-01-23 10:10:00,28.66,28.69,28.6,28.6,131193.0,26.09,26.1173,26.0354,26.0354,131193.0
2017-01-23 10:20:00,28.6,28.61,28.49,28.51,83135.0,26.0354,26.0445,25.9352,25.9534,83135.0
2017-01-23 10:30:00,28.51,28.66,28.47,28.66,191462.0,25.9534,26.09,25.917,26.09,191462.0
2017-01-23 10:40:00,28.65,28.78,28.65,28.77,215320.0,26.0809,26.1992,26.0809,26.1901,215320.0
2017-01-23 10:50:00,28.77,28.8,28.72,28.75,212751.0,26.1901,26.2174,26.1446,26.1719,212751.0
2017-01-23 11:00:00,28.76,28.82,28.72,28.73,171217.0,26.181,26.2356,26.1446,26.1537,171217.0
2017-01-23 11:10:00,28.72,28.78,28.58,28.59,71112.0,26.1446,26.1992,26.0171,26.0262,71112.0
2017-01-23 11:20:00,28.59,28.62,28.54,28.55,79049.0,26.0262,26.0536,25.9807,25.9898,79049.0
2017-01-23 11:30:00,28.55,28.63,28.54,28.55,74082.0,25.9898,26.0627,25.9807,25.9898,74082.0
2017-01-23 11:40:00,28.55,28.57,28.46,28.52,104372.0,25.9898,26.008,25.9079,25.9625,104372.0
2017-01-23 11:50:00,28.52,28.66,28.5,28.63,137176.0,25.9625,26.09,25.9443,26.0627,137176.0
2017-01-23 12:00:00,28.63,28.67,28.6,28.65,131633.0,26.0627,26.0991,26.0354,26.0809,131633.0
2017-01-23 12:10:00,28.66,28.7,28.63,28.7,153718.0,26.09,26.1264,26.0627,26.1264,153718.0
2017-01-23 12:20:00,28.69,28.77,28.68,28.77,136231.0,26.1173,26.1901,26.1082,26.1901,136231.0
2017-01-23 12:30:00,28.77,28.82,28.73,28.75,144935.0,26.1901,26.2356,26.1537,26.1719,144935.0
2017-01-23 12:40:00,28.75,28.78,28.72,28.73,140671.0,26.1719,26.1992,26.1446,26.1537,140671.0
2017-01-23 12:50:00,28.72,28.77,28.71,28.77,37818.0,26.1446,26.1901,26.1355,26.1901,37818.0
2017-01-23 13:00:00,28.77,28.86,28.76,28.81,119054.0,26.1901,26.272,26.181,26.2265,119054.0
2017-01-23 13:10:00,28.8,28.81,28.73,28.74,101927.0,26.2174,26.2265,26.1537,26.1628,101927.0
2017-01-23 13:20:00,28.75,28.77,28.66,28.67,107679.0,26.1719,26.1901,26.09,26.0991,107679.0
2017-01-23 13:30:00,28.68,28.81,28.65,28.8,112642.0,26.1082,26.2265,26.0809,26.2174,112642.0
2017-01-23 13:40:00,28.81,28.81,28.68,28.69,77726.0,26.2265,26.2265,26.1082,26.1173,77726.0
2017-01-23 13:50:00,28.68,28.69,28.61,28.62,111104.0,26.1082,26.1173,26.0445,26.0536,111104.0
2017-01-23 14:00:00,28.62,28.66,28.6,28.6,107696.0,26.0536,26.09,26.0354,26.0354,107696.0
2017-01-23 14:10:00,28.6,28.62,28.55,28.58,97209.0,26.0354,26.0536,25.9898,26.0171,97209.0
2017-01-23 14:20:00,28.59,28.69,28.58,28.66,82759.0,26.0262,26.1173,26.0171,26.09,82759.0
2017-01-23 14:30:00,28.66,28.67,28.63,28.63,38770.0,26.09,26.0991,26.0627,26.0627,38770.0
2017-01-23 14:40:00,28.64,28.71,28.61,28.7,86597.0,26.0718,26.1355,26.0445,26.1264,86597.0
2017-01-23 14:50:00,28.7,28.78,28.69,28.77,140048.0,26.1264,26.1992,26.1173,26.1901,140048.0
2017-01-23 15:00:00,28.76,28.77,28.62,28.64,118056.0,26.181,26.1901,26.0536,26.0718,118056.0
2017-01-23 15:10:00,28.63,28.65,28.58,28.6,137039.0,26.0627,26.0809,26.0171,26.0354,137039.0
2017-01-23 15:20:00,28.6,28.67,28.59,28.66,181058.0,26.0354,26.0991,26.0262,26.09,181058.0
2017-01-23 15:30:00,28.66,28.72,28.65,28.71,196028.0,26.09,26.1446,26.0809,26.1355,196028.0
2017-01-23 15:40:00,28.71,28.76,28.71,28.76,308169.0,26.1355,26.181,26.1355,26.181,308169.0
2017-01-23 15:50:00,28.76,28.77,28.73,28.74,574657.0,26.181,26.1901,26.1537,26.1628,574657.0
2017-01-24 09:30:00,29.86,29.98,29.51,29.96,756342.0,27.1824,27.2916,26.8637,27.2734,756342.0
2017-01-24 09:40:00,29.95,30.31,29.8,29.88,745644.0,27.2643,27.592,27.1277,27.2006,745644.0
2017-01-24 09:50:00,29.9,30.04,29.69,29.91,595894.0,27.2188,27.3462,27.0276,27.2279,595894.0
2017-01-24 10:00:00,29.93,30.16,29.86,30.12,416250.0,27.2461,27.4555,27.1824,27.419,416250.0
2017-01-24 10:10:00,30.12,30.33,30.1,30.24,306626.0,27.419,27.6102,27.4008,27.5283,306626.0
2017-01-24 10:20:00,30.23,30.4,30.19,30.27,335167.0,27.5192,27.6739,27.4828,27.5556,335167.0
2017-01-24 10:30:00,30.28,30.43,30.23,30.25,234823.0,27.5647,27.7012,27.5192,27.5374,234823.0
2017-01-24 10:40:00,30.26,30.3,30.17,30.23,137826.0,27.5465,27.5829,27.4646,27.5192,137826.0
2017-01-24 10:50:00,30.24,30.33,30.11,30.17,160604.0,27.5283,27.6102,27.4099,27.4646,160604.0
2017-01-24 11:00:00,30.16,30.34,30.12,30.33,144484.0,27.4555,27.6193,27.419,27.6102,144484.0
2017-01-24 11:10:00,30.35,30.43,30.29,30.4,190695.0,27.6284,27.7012,27.5738,27.6739,190695.0
2017-01-24 11:20:00,30.39,30.41,30.19,30.23,143271.0,27.6648,27.683,27.4828,27.5192,143271.0
2017-01-24 11:30:00,30.23,30.47,30.23,30.44,153578.0,27.5192,27.7377,27.5192,27.7104,153578.0
2017-01-24 11:40:00,30.46,30.53,30.37,30.5,212590.0,27.7286,27.7923,27.6466,27.765,212590.0
2017-01-24 11:50:00,30.51,30.51,30.34,30.35,177948.0,27.7741,27.7741,27.6193,27.6284,177948.0
2017-01-24 12:00:00,30.36,30.39,30.3,30.31,140847.0,27.6375,27.6648,27.5829,27.592,140847.0
2017-01-24 12:10:00,30.31,30.6,30.3,30.6,200398.0,27.592,27.856,27.5829,27.856,200398.0
2017-01-24 12:20:00,30.6,30.61,30.39,30.4,103963.0,27.856,27.8651,27.6648,27.6739,103963.0
2017-01-24 12:30:00,30.4,30.44,30.34,30.41,73573.0,27.6739,27.7104,27.6193,27.683,73573.0
2017-01-24 12:40:00,30.41,30.41,30.29,30.31,107811.0,27.683,27.683,27.5738,27.592,107811.0
2017-01-24 12:50:00,30.3,30.34,30.25,30.31,144540.0,27.5829,27.6193,27.5374,27.592,144540.0
2017-01-24 13:00:00,30.32,30.33,30.24,30.3,145566.0,27.6011,27.6102,27.5283,27.5829,145566.0
2017-01-24 13:10:00,30.31,30.42,30.27,30.41,104563.0,27.592,27.6921,27.5556,27.683,104563.0
2017-01-24 13:20:00,30.42,30.42,30.27,30.31,165284.0,27.6921,27.6921,27.5556,27.592,165284.0
2017-01-24 13:30:00,30.3,30.41,30.25,30.38,167954.0,27.5829,27.683,27.5374,27.6557,167954.0
2017-01-24 13:40:00,30.39,30.53,30.36,30.52,147846.0,27.6648,27.7923,27.6375,27.7832,147846.0
2017-01-24 13:50:00,30.5,30.68,30.49,30.51,319889.0,27.765,27.9288,27.7559,27.7741,319889.0
2017-01-24 14:00:00,30.52,30.61,30.47,30.57,326528.0,27.7832,27.8651,27.7377,27.8287,326528.0
2017-01-24 14:10:00,30.57,30.58,30.41,30.46,204221.0,27.8287,27.8378,27.683,27.7286,204221.0
2017-01-24 14:20:00,30.46,30.52,30.42,30.51,118441.0,27.7286,27.7832,27.6921,27.7741,118441.0
2017-01-24 14:30:00,30.51,30.62,30.5,30.62,151799.0,27.7741,27.8742,27.765,27.8742,151799.0
2017-01-24 14:40:00,30.62,30.67,30.6,30.64,173411.0,27.8742,27.9197,27.856,27.8924,173411.0
2017-01-24 14:50:00,30.63,30.66,30.57,30.58,118546.0,27.8833,27.9106,27.8287,27.8378,118546.0
2017-01-24 15:00:00,30.59,30.6,30.44,30.48,376702.0,27.8469,27.856,27.7104,27.7468,376702.0
2017-01-24 15:10:00,30.48,30.61,30.44,30.58,354147.0,27.7468,27.8651,27.7104,27.8378,354147.0
2017-01-24 15:20:00,30.58,30.66,30.57,30.64,204598.0,27.8378,27.9106,27.8287,27.8924,204598.0
2017-01-24 15:30:00,30.64,30.71,30.63,30.67,268153.0,27.8924,27.9561,27.8833,27.9197,268153.0
2017-01-24 15:40:00,30.67,30.83,30.64,30.81,577405.0,27.9197,28.0654,27.8924,28.0472,577405.0
2017-01-24 15:50:00,30.82,30.82,30.62,30.64,871843.0,28.0563,28.0563,27.8742,27.8924,871843.0
2017-01-25 09:30:00,30.91,31.28,30.7,31.28,504292.0,28.1382,28.475,27.947,28.475,504292.0
2017-01-25 09:40:00,31.28,31.42,31.13,31.18,390254.0,28.475,28.6025,28.3385,28.384,390254.0
2017-01-25 09:50:00,31.17,31.37,31.15,31.37,284847.0,28.3749,28.557,28.3567,28.557,284847.0
2017-01-25 10:00:00,31.37,31.45,31.3,31.43,287929.0,28.557,28.6298,28.4932,28.6116,287929.0
2017-01-25 10:10:00,31.43,31.58,31.36,31.53,391794.0,28.6116,28.7481,28.5479,28.7026,391794.0
2017-01-25 10:20:00,31.53,31.56,31.39,31.4,268668.0,28.7026,28.7299,28.5752,28.5843,268668.0
2017-01-25 10:30:00,31.39,31.41,31.33,31.37,167286.0,28.5752,28.5934,28.5205,28.557,167286.0
2017-01-25 10:40:00,31.36,31.38,31.18,31.3,164218.0,28.5479,28.5661,28.384,28.4932,164218.0
2017-01-25 10:50:00,31.3,31.36,31.25,31.35,135044.0,28.4932,28.5479,28.4477,28.5387,135044.0
2017-01-25 11:00:00,31.36,31.41,31.29,31.36,166614.0,28.5479,28.5934,28.4841,28.5479,166614.0
2017-01-25 11:10:00,31.37,31.38,31.29,31.34,123263.0,28.557,28.5661,28.4841,28.5296,123263.0
2017-01-25 11:20:00,31.33,31.4,31.24,31.31,199503.0,28.5205,28.5843,28.4386,28.5023,199503.0
2017-01-25 11:30:00,31.32,31.32,31.17,31.19,148637.0,28.5114,28.5114,28.3749,28.3931,148637.0
2017-01-25 11:40:00,31.19,31.22,31.15,31.18,96516.0,28.3931,28.4204,28.3567,28.384,96516.0
2017-01-25 11:50:00,31.18,31.19,31.14,31.19,72363.0,28.384,28.3931,28.3476,28.3931,72363.0
2017-01-25 12:00:00,31.2,31.24,31.09,31.11,162427.0,28.4022,28.4386,28.3021,28.3203,162427.0
2017-01-25 12:10:00,31.11,31.14,31.05,31.13,114352.0,28.3203,28.3476,28.2657,28.3385,114352.0
2017-01-25 12:20:00,31.13,31.22,31.13,31.21,70489.0,28.3385,28.4204,28.3385,28.4113,70489.0
2017-01-25 12:30:00,31.2,31.23,31.18,31.21,96028.0,28.4022,28.4295,28.384,28.4113,96028.0
2017-01-25 12:40:00,31.21,31.28,31.2,31.27,84117.0,28.4113,28.475,28.4022,28.4659,84117.0
2017-01-25 12:50:00,31.27,31.31,31.26,31.29,51897.0,28.4659,28.5023,28.4568,28.4841,51897.0
2017-01-25 13:00:00,31.28,31.34,31.28,31.34,67449.0,28.475,28.5296,28.475,28.5296,67449.0
2017-01-25 13:10:00,31.34,31.39,31.32,31.39,110634.0,28.5296,28.5752,28.5114,28.5752,110634.0
2017-01-25 13:20:00,31.39,31.44,31.36,31.36,176885.0,28.5752,28.6207,28.5479,28.5479,176885.0
2017-01-25 13:30:00,31.37,31.41,31.33,31.39,83334.0,28.557,28.5934,28.5205,28.5752,83334.0
2017-01-25 13:40:00,31.39,31.44,31.38,31.43,98080.0,28.5752,28.6207,28.5661,28.6116,98080.0
2017-01-25 13:50:00,31.43,31.54,31.42,31.54,121708.0,28.6116,28.7117,28.6025,28.7117,121708.0
2017-01-25 14:00:00,31.54,31.54,31.49,31.54,116473.0,28.7117,28.7117,28.6662,28.7117,116473.0
2017-01-25 14:10:00,31.53,31.63,31.52,31.62,240775.0,28.7026,28.7936,28.6935,28.7845,240775.0
2017-01-25 14:20:00,31.62,31.66,31.57,31.66,200574.0,28.7845,28.821,28.739,28.821,200574.0
2017-01-25 14:30:00,31.65,31.66,31.45,31.47,183301.0,28.8118,28.821,28.6298,28.648,183301.0
2017-01-25 14:40:00,31.46,31.53,31.43,31.53,107128.0,28.6389,28.7026,28.6116,28.7026,107128.0
2017-01-25 14:50:00,31.53,31.54,31.47,31.54,167417.0,28.7026,28.7117,28.648,28.7117,167417.0
2017-01-25 15:00:00,31.53,31.55,31.49,31.49,151020.0,28.7026,28.7208,28.6662,28.6662,151020.0
2017-01-25 15:10:00,31.5,31.52,31.43,31.43,129092.0,28.6753,28.6935,28.6116,28.6116,129092.0
2017-01-25 15:20:00,31.43,31.49,31.43,31.46,150615.0,28.6116,28.6662,28.6116,28.6389,150615.0
2017-01-25 15:30:00,31.46,31.52,31.45,31.5,207041.0,28.6389,28.6935,28.6298,28.6753,207041.0
2017-01-25 15:40:00,31.5,31.51,31.43,31.44,274122.0,28.6753,28.6844,28.6116,28.6207,274122.0
2017-01-25 15:50:00,31.44,31.45,31.37,31.38,590952.0,28.6207,28.6298,28.557,28.5661,590952.0
2017-01-26 09:30:00,31.47,31.9,31.47,31.78,551365.0,28.648,29.0394,28.648,28.9302,551365.0
2017-01-26 09:40:00,31.77,31.81,31.5,31.56,407149.0,28.9211,28.9575,28.6753,28.7299,407149.0
2017-01-26 09:50:00,31.57,31.65,31.52,31.6,186360.0,28.739,28.8118,28.6935,28.7663,186360.0
2017-01-26 10:00:00,31.6,31.61,31.3,31.44,873744.0,28.7663,28.7754,28.4932,28.6207,873744.0
2017-01-26 10:10:00,31.44,31.61,31.4,31.41,348649.0,28.6207,28.7754,28.5843,28.5934,348649.0
2017-01-26 10:20:00,31.41,31.52,31.32,31.34,337148.0,28.5934,28.6935,28.5114,28.5296,337148.0
2017-01-26 10:30:00,31.34,31.61,31.32,31.58,249230.0,28.5296,28.7754,28.5114,28.7481,249230.0
2017-01-26 10:40:00,31.57,31.63,31.39,31.39,224892.0,28.739,28.7936,28.5752,28.5752,224892.0
2017-01-26 10:50:00,31.39,31.52,31.35,31.36,178354.0,28.5752,28.6935,28.5387,28.5479,178354.0
2017-01-26 11:00:00,31.36,31.43,31.31,31.42,167388.0,28.5479,28.6116,28.5023,28.6025,167388.0
2017-01-26 11:10:00,31.42,31.42,31.31,31.31,197306.0,28.6025,28.6025,28.5023,28.5023,197306.0
2017-01-26 11:20:00,31.32,31.45,31.3,31.45,107887.0,28.5114,28.6298,28.4932,28.6298,107887.0
2017-01-26 11:30:00,31.45,31.54,31.43,31.5,207936.0,28.6298,28.7117,28.6116,28.6753,207936.0
2017-01-26 11:40:00,31.5,31.64,31.5,31.57,171942.0,28.6753,28.8027,28.6753,28.739,171942.0
2017-01-26 11:50:00,31.56,31.59,31.54,31.58,227176.0,28.7299,28.7572,28.7117,28.7481,227176.0
2017-01-26 12:00:00,31.58,31.58,31.41,31.48,166846.0,28.7481,28.7481,28.5934,28.6571,166846.0
2017-01-26 12:10:00,31.48,31.5,31.42,31.48,78963.0,28.6571,28.6753,28.6025,28.6571,78963.0
2017-01-26 12:20:00,31.47,31.49,31.4,31.4,99806.0,28.648,28.6662,28.5843,28.5843,99806.0
2017-01-26 12:30:00,31.4,31.4,31.28,31.32,78027.0,28.5843,28.5843,28.475,28.5114,78027.0
2017-01-26 12:40:00,31.32,31.35,31.27,31.35,113326.0,28.5114,28.5387,28.4659,28.5387,113326.0
2017-01-26 12:50:00,31.35,31.38,31.34,31.36,63657.0,28.5387,28.5661,28.5296,28.5479,63657.0
2017-01-26 13:00:00,31.36,31.37,31.28,31.34,83850.0,28.5479,28.557,28.475,28.5296,83850.0
2017-01-26 13:10:00,31.34,31.34,31.17,31.21,93740.0,28.5296,28.5296,28.3749,28.4113,93740.0
2017-01-26 13:20:00,31.21,31.26,31.19,31.19,66381.0,28.4113,28.4568,28.3931,28.3931,66381.0
2017-01-26 13:30:00,31.2,31.31,31.19,31.26,98212.0,28.4022,28.5023,28.3931,28.4568,98212.0
2017-01-26 13:40:00,31.25,31.32,31.25,31.31,83276.0,28.4477,28.5114,28.4477,28.5023,83276.0
2017-01-26 13:50:00,31.31,31.38,31.3,31.37,113786.0,28.5023,28.5661,28.4932,28.557,113786.0
2017-01-26 14:00:00,31.36,31.4,31.34,31.39,67022.0,28.5479,28.5843,28.5296,28.5752,67022.0
2017-01-26 14:10:00,31.38,31.42,31.36,31.37,78659.0,28.5661,28.6025,28.5479,28.557,78659.0
2017-01-26 14:20:00,31.38,31.45,31.37,31.45,75716.0,28.5661,28.6298,28.557,28.6298,75716.0
2017-01-26 14:30:00,31.44,31.46,31.38,31.39,68509.0,28.6207,28.6389,28.5661,28.5752,68509.0
2017-01-26 14:40:00,31.39,31.41,31.36,31.4,73070.0,28.5752,28.5934,28.5479,28.5843,73070.0
2017-01-26 14:50:00,31.4,31.42,31.35,31.36,88349.0,28.5843,28.6025,28.5387,28.5479,88349.0
2017-01-26 15:00:00,31.36,31.38,31.34,31.36,82222.0,28.5479,28.5661,28.5296,28.5479,82222.0
2017-01-26 15:10:00,31.36,31.41,31.34,31.4,100422.0,28.5479,28.5934,28.5296,28.5843,100422.0
2017-01-26 15:20:00,31.4,31.43,31.37,31.41,137982.0,28.5843,28.6116,28.557,28.5934,137982.0
2017-01-26 15:30:00,31.4,31.42,31.36,31.42,173795.0,28.5843,28.6025,28.5479,28.6025,173795.0
2017-01-26 15:40:00,31.42,31.43,31.33,31.34,213735.0,28.6025,28.6116,28.5205,28.5296,213735.0
2017-01-26 15:50:00,31.33,31.39,31.32,31.36,334464.0,28.5205,28.5752,28.5114,28.5479,334464.0
2017-01-27 09:30:00,31.44,31.48,31.26,31.27,166157.0,28.6207,28.6571,28.4568,28.4659,166157.0
2017-01-27 09:40:00,31.26,31.33,31.03,31.03,171614.0,28.4568,28.5205,28.2474,28.2474,171614.0
2017-01-27 09:50:00,31.04,31.19,31.02,31.06,85501.0,28.2565,28.3931,28.2383,28.2748,85501.0
2017-01-27 10:00:00,31.07,31.19,31.05,31.13,96136.0,28.2839,28.3931,28.2657,28.3385,96136.0
2017-01-27 10:10:00,31.13,31.13,30.99,31.03,77325.0,28.3385,28.3385,28.211,28.2474,77325.0
2017-01-27 10:20:00,31.03,31.03,30.91,30.92,80973.0,28.2474,28.2474,28.1382,28.1473,80973.0
2017-01-27 10:30:00,30.92,31.1,30.9,31.09,131736.0,28.1473,28.3112,28.1291,28.3021,131736.0
2017-01-27 10:40:00,31.08,31.12,31.04,31.04,105770.0,28.293,28.3294,28.2565,28.2565,105770.0
2017-01-27 10:50:00,31.04,31.1,31.01,31.09,127540.0,28.2565,28.3112,28.2292,28.3021,127540.0
2017-01-27 11:00:00,31.09,31.21,31.08,31.2,160038.0,28.3021,28.4113,28.293,28.4022,160038.0
2017-01-27 11:10:00,31.2,31.22,31.15,31.18,113302.0,28.4022,28.4204,28.3567,28.384,113302.0
2017-01-27 11:20:00,31.18,31.18,31.09,31.12,122267.0,28.384,28.384,28.3021,28.3294,122267.0
2017-01-27 11:30:00,31.12,31.16,31.03,31.07,119229.0,28.3294,28.3658,28.2474,28.2839,119229.0
2017-01-27 11:40:00,31.07,31.09,31.01,31.04,113985.0,28.2839,28.3021,28.2292,28.2565,113985.0
2017-01-27 11:50:00,31.04,31.09,31.03,31.08,59515.0,28.2565,28.3021,28.2474,28.293,59515.0
2017-01-27 12:00:00,31.07,31.08,30.98,30.98,51561.0,28.2839,28.293,28.2019,28.2019,51561.0
2017-01-27 12:10:00,30.99,31.05,30.97,31.04,64679.0,28.211,28.2657,28.1928,28.2565,64679.0
2017-01-27 12:20:00,31.05,31.08,31.0,31.01,68532.0,28.2657,28.293,28.2201,28.2292,68532.0
2017-01-27 12:30:00,31.01,31.01,30.95,30.95,64416.0,28.2292,28.2292,28.1746,28.1746,64416.0
2017-01-27 12:40:00,30.95,30.96,30.88,30.91,67672.0,28.1746,28.1837,28.1109,28.1382,67672.0
2017-01-27 12:50:00,30.92,30.95,30.88,30.89,81988.0,28.1473,28.1746,28.1109,28.12,81988.0
2017-01-27 13:00:00,30.9,30.95,30.88,30.91,48545.0,28.1291,28.1746,28.1109,28.1382,48545.0
2017-01-27 13:10:00,30.91,30.92,30.83,30.87,58712.0,28.1382,28.1473,28.0654,28.1018,58712.0
2017-01-27 13:20:00,30.87,30.94,30.86,30.92,53431.0,28.1018,28.1655,28.0927,28.1473,53431.0
2017-01-27 13:30:00,30.92,30.94,30.87,30.87,52020.0,28.1473,28.1655,28.1018,28.1018,52020.0
2017-01-27 13:40:00,30.87,30.93,30.85,30.89,52825.0,28.1018,28.1564,28.0836,28.12,52825.0
2017-01-27 13:50:00,30.89,30.92,30.88,30.9,73899.0,28.12,28.1473,28.1109,28.1291,73899.0
2017-01-27 14:00:00,30.9,30.98,30.88,30.98,82216.0,28.1291,28.2019,28.1109,28.2019,82216.0
2017-01-27 14:10:00,30.98,30.99,30.95,30.96,65994.0,28.2019,28.211,28.1746,28.1837,65994.0
2017-01-27 14:20:00,30.96,30.99,30.95,30.96,87111.0,28.1837,28.211,28.1746,28.1837,87111.0
2017-01-27 14:30:00,30.96,31.01,30.96,30.98,70448.0,28.1837,28.2292,28.1837,28.2019,70448.0
2017-01-27 14:40:00,30.99,31.02,30.96,30.96,69204.0,28.211,28.2383,28.1837,28.1837,69204.0
2017-01-27 14:50:00,30.96,30.96,30.91,30.91,75358.0,28.1837,28.1837,28.1382,28.1382,75358.0
2017-01-27 15:00:00,30.92,30.95,30.9,30.9,65119.0,28.1473,28.1746,28.1291,28.1291,65119.0
2017-01-27 15:10:00,30.9,30.94,30.89,30.92,90718.0,28.1291,28.1655,28.12,28.1473,90718.0
2017-01-27 15:20:00,30.92,30.96,30.88,30.88,103561.0,28.1473,28.1837,28.1109,28.1109,103561.0
2017-01-27 15:30:00,30.88,30.94,30.88,30.93,157561.0,28.1109,28.1655,28.1109,28.1564,157561.0
2017-01-27 15:40:00,30.94,30.94,30.9,30.92,184593.0,28.1655,28.1655,28.1291,28.1473,184593.0
2017-01-27 15:50:00,30.92,30.94,30.89,30.94,355671.0,28.1473,28.1655,28.12,28.1655,355671.0
2017-01-30 09:30:00,30.86,30.86,30.28,30.28,239733.0,28.0927,28.0927,27.5647,27.5647,239733.0
2017-01-30 09:40:00,30.29,30.41,30.26,30.32,283711.0,27.5738,27.683,27.5465,27.6011,283711.0
2017-01-30 09:50:00,30.31,30.34,30.26,30.3,157433.0,27.592,27.6193,27.5465,27.5829,157433.0
2017-01-30 10:00:00,30.29,30.4,30.25,30.3,164369.0,27.5738,27.6739,27.5374,27.5829,164369.0
2017-01-30 10:10:00,30.31,30.34,30.23,30.25,187590.0,27.592,27.6193,27.5192,27.5374,187590.0
2017-01-30 10:20:00,30.26,30.38,30.26,30.37,112767.0,27.5465,27.6557,27.5465,27.6466,112767.0
2017-01-30 10:30:00,30.37,30.46,30.35,30.36,111964.0,27.6466,27.7286,27.6284,27.6375,111964.0
2017-01-30 10:40:00,30.36,30.41,30.27,30.28,107442.0,27.6375,27.683,27.5556,27.5647,107442.0
2017-01-30 10:50:00,30.29,30.39,30.27,30.39,91496.0,27.5738,27.6648,27.5556,27.6648,91496.0
2017-01-30 11:00:00,30.38,30.42,30.37,30.4,82945.0,27.6557,27.6921,27.6466,27.6739,82945.0
2017-01-30 11:10:00,30.4,30.45,30.35,30.41,144274.0,27.6739,27.7195,27.6284,27.683,144274.0
2017-01-30 11:20:00,30.41,30.44,30.28,30.29,94854.0,27.683,27.7104,27.5647,27.5738,94854.0
2017-01-30 11:30:00,30.28,30.37,30.24,30.37,120294.0,27.5647,27.6466,27.5283,27.6466,120294.0
2017-01-30 11:40:00,30.37,30.42,30.34,30.38,73010.0,27.6466,27.6921,27.6193,27.6557,73010.0
2017-01-30 11:50:00,30.39,30.4,30.33,30.34,58811.0,27.6648,27.6739,27.6102,27.6193,58811.0
2017-01-30 12:00:00,30.34,30.34,30.27,30.28,59391.0,27.6193,27.6193,27.5556,27.5647,59391.0
2017-01-30 12:10:00,30.27,30.3,30.24,30.3,48145.0,27.5556,27.5829,27.5283,27.5829,48145.0
2017-01-30 12:20:00,30.3,30.3,30.24,30.28,60070.0,27.5829,27.5829,27.5283,27.5647,60070.0
2017-01-30 12:30:00,30.28,30.31,30.23,30.3,56907.0,27.5647,27.592,27.5192,27.5829,56907.0
2017-01-30 12:40:00,30.3,30.32,30.28,30.3,49470.0,27.5829,27.6011,27.5647,27.5829,49470.0
2017-01-30 12:50:00,30.3,30.33,30.28,30.3,62201.0,27.5829,27.6102,27.5647,27.5829,62201.0
2017-01-30 13:00:00,30.3,30.32,30.28,30.3,40944.0,27.5829,27.6011,27.5647,27.5829,40944.0
2017-01-30 13:10:00,30.3,30.33,30.29,30.3,59377.0,27.5829,27.6102,27.5738,27.5829,59377.0
2017-01-30 13:20:00,30.3,30.35,30.3,30.35,56311.0,27.5829,27.6284,27.5829,27.6284,56311.0
2017-01-30 13:30:00,30.35,30.35,30.32,30.33,55942.0,27.6284,27.6284,27.6011,27.6102,55942.0
2017-01-30 13:40:00,30.33,30.33,30.3,30.33,59910.0,27.6102,27.6102,27.5829,27.6102,59910.0
2017-01-30 13:50:00,30.34,30.41,30.32,30.41,64237.0,27.6193,27.683,27.6011,27.683,64237.0
2017-01-30 14:00:00,30.41,30.51,30.41,30.46,83427.0,27.683,27.7741,27.683,27.7286,83427.0
2017-01-30 14:10:00,30.46,30.55,30.45,30.55,92983.0,27.7286,27.8105,27.7195,27.8105,92983.0
2017-01-30 14:20:00,30.55,30.63,30.54,30.63,86742.0,27.8105,27.8833,27.8014,27.8833,86742.0
2017-01-30 14:30:00,30.63,30.7,30.62,30.69,101170.0,27.8833,27.947,27.8742,27.9379,101170.0
2017-01-30 14:40:00,30.69,30.72,30.64,30.69,120540.0,27.9379,27.9652,27.8924,27.9379,120540.0
2017-01-30 14:50:00,30.69,30.74,30.66,30.74,82890.0,27.9379,27.9835,27.9106,27.9835,82890.0
2017-01-30 15:00:00,30.73,30.74,30.61,30.64,122987.0,27.9743,27.9835,27.8651,27.8924,122987.0
2017-01-30 15:10:00,30.64,30.64,30.57,30.6,115521.0,27.8924,27.8924,27.8287,27.856,115521.0
2017-01-30 15:20:00,30.6,30.65,30.59,30.62,123264.0,27.856,27.9015,27.8469,27.8742,123264.0
2017-01-30 15:30:00,30.62,30.68,30.61,30.64,189868.0,27.8742,27.9288,27.8651,27.8924,189868.0
2017-01-30 15:40:00,30.63,30.7,30.62,30.67,194381.0,27.8833,27.947,27.8742,27.9197,194381.0
2017-01-30 15:50:00,30.67,30.73,30.67,30.7,285793.0,27.9197,27.9743,27.9197,27.947,285793.0
2017-01-31 09:30:00,30.61,30.63,30.41,30.42,108870.0,27.8651,27.8833,27.683,27.6921,108870.0
2017-01-31 09:40:00,30.42,30.49,30.4,30.41,146162.0,27.6921,27.7559,27.6739,27.683,146162.0
2017-01-31 09:50:00,30.41,30.41,30.26,30.31,105162.0,27.683,27.683,27.5465,27.592,105162.0
2017-01-31 10:00:00,30.32,30.34,30.16,30.19,120130.0,27.6011,27.6193,27.4555,27.4828,120130.0
2017-01-31 10:10:00,30.18,30.22,30.08,30.13,157009.0,27.4737,27.5101,27.3826,27.4282,157009.0
2017-01-31 10:20:00,30.14,30.16,29.99,29.99,246715.0,27.4373,27.4555,27.3007,27.3007,246715.0
2017-01-31 10:30:00,30.0,30.19,29.99,30.14,307545.0,27.3098,27.4828,27.3007,27.4373,307545.0
2017-01-31 10:40:00,30.14,30.17,29.93,29.94,215409.0,27.4373,27.4646,27.2461,27.2552,215409.0
2017-01-31 10:50:00,29.94,30.0,29.91,30.0,201380.0,27.2552,27.3098,27.2279,27.3098,201380.0
2017-01-31 11:00:00,30.0,30.19,29.99,30.18,288668.0,27.3098,27.4828,27.3007,27.4737,288668.0
2017-01-31 11:10:00,30.18,30.19,30.11,30.17,248767.0,27.4737,27.4828,27.4099,27.4646,248767.0
2017-01-31 11:20:00,30.16,30.22,30.14,30.17,117953.0,27.4555,27.5101,27.4373,27.4646,117953.0
2017-01-31 11:30:00,30.16,30.19,30.03,30.04,196711.0,27.4555,27.4828,27.3371,27.3462,196711.0
2017-01-31 11:40:00,30.04,30.05,29.97,29.98,122254.0,27.3462,27.3553,27.2825,27.2916,122254.0
2017-01-31 11:50:00,29.98,29.98,29.94,29.96,157152.0,27.2916,27.2916,27.2552,27.2734,157152.0
2017-01-31 12:00:00,29.96,30.02,29.93,29.99,203053.0,27.2734,27.328,27.2461,27.3007,203053.0
2017-01-31 12:10:00,29.99,30.02,29.97,30.0,161123.0,27.3007,27.328,27.2825,27.3098,161123.0
2017-01-31 12:20:00,29.99,30.07,29.99,30.06,143633.0,27.3007,27.3735,27.3007,27.3644,143633.0
2017-01-31 12:30:00,30.06,30.09,29.95,29.95,112109.0,27.3644,27.3917,27.2643,27.2643,112109.0
2017-01-31 12:40:00,29.95,30.0,29.95,29.99,57346.0,27.2643,27.3098,27.2643,27.3007,57346.0
2017-01-31 12:50:00,29.99,30.0,29.91,29.94,94879.0,27.3007,27.3098,27.2279,27.2552,94879.0
2017-01-31 13:00:00,29.93,29.96,29.92,29.94,119425.0,27.2461,27.2734,27.237,27.2552,119425.0
2017-01-31 13:10:00,29.94,29.94,29.84,29.87,77603.0,27.2552,27.2552,27.1642,27.1915,77603.0
2017-01-31 13:20:00,29.87,29.89,29.86,29.88,115023.0,27.1915,27.2097,27.1824,27.2006,115023.0
2017-01-31 13:30:00,29.88,29.91,29.84,29.85,149741.0,27.2006,27.2279,27.1642,27.1733,149741.0
2017-01-31 13:40:00,29.86,29.87,29.83,29.85,98364.0,27.1824,27.1915,27.1551,27.1733,98364.0
2017-01-31 13:50:00,29.85,29.86,29.78,29.83,113998.0,27.1733,27.1824,27.1095,27.1551,113998.0
2017-01-31 14:00:00,29.82,29.86,29.8,29.8,90927.0,27.1459,27.1824,27.1277,27.1277,90927.0
2017-01-31 14:10:00,29.8,29.83,29.8,29.81,165202.0,27.1277,27.1551,27.1277,27.1368,165202.0
2017-01-31 14:20:00,29.82,29.93,29.81,29.84,219406.0,27.1459,27.2461,27.1368,27.1642,219406.0
2017-01-31 14:30:00,29.84,29.89,29.8,29.89,193947.0,27.1642,27.2097,27.1277,27.2097,193947.0
2017-01-31 14:40:00,29.88,29.89,29.85,29.88,127758.0,27.2006,27.2097,27.1733,27.2006,127758.0
2017-01-31 14:50:00,29.88,29.92,29.87,29.91,196868.0,27.2006,27.237,27.1915,27.2279,196868.0
2017-01-31 15:00:00,29.91,30.0,29.9,30.0,274307.0,27.2279,27.3098,27.2188,27.3098,274307.0
2017-01-31 15:10:00,30.0,30.0,29.94,29.95,122427.0,27.3098,27.3098,27.2552,27.2643,122427.0
2017-01-31 15:20:00,29.95,29.96,29.84,29.86,163623.0,27.2643,27.2734,27.1642,27.1824,163623.0
2017-01-31 15:30:00,29.87,29.9,29.85,29.9,207257.0,27.1915,27.2188,27.1733,27.2188,207257.0
2017-01-31 15:40:00,29.9,29.96,29.89,29.94,274945.0,27.2188,27.2734,27.2097,27.2552,274945.0
2017-01-31 15:50:00,29.93,29.95,29.88,29.92,476335.0,27.2461,27.2643,27.2006,27.237,476335.0
2017-02-01 09:30:00,30.0,30.11,29.9,29.94,159770.0,27.4018,27.5023,27.3105,27.347,159770.0
2017-02-01 09:40:00,29.93,29.94,29.75,29.87,145923.0,27.3379,27.347,27.1735,27.2831,145923.0
2017-02-01 09:50:00,29.87,29.95,29.69,29.69,173559.0,27.2831,27.3562,27.1187,27.1187,173559.0
2017-02-01 10:00:00,29.7,29.74,29.64,29.69,165760.0,27.1278,27.1643,27.073,27.1187,165760.0
2017-02-01 10:10:00,29.69,29.76,29.61,29.76,178667.0,27.1187,27.1826,27.0456,27.1826,178667.0
2017-02-01 10:20:00,29.76,29.82,29.72,29.76,104057.0,27.1826,27.2374,27.1461,27.1826,104057.0
2017-02-01 10:30:00,29.76,29.78,29.69,29.7,146392.0,27.1826,27.2009,27.1187,27.1278,146392.0
2017-02-01 10:40:00,29.7,29.78,29.67,29.69,216676.0,27.1278,27.2009,27.1004,27.1187,216676.0
2017-02-01 10:50:00,29.69,29.76,29.69,29.73,161592.0,27.1187,27.1826,27.1187,27.1552,161592.0
2017-02-01 11:00:00,29.74,29.8,29.73,29.79,143470.0,27.1643,27.2191,27.1552,27.21,143470.0
2017-02-01 11:10:00,29.79,29.81,29.68,29.71,181335.0,27.21,27.2283,27.1095,27.1369,181335.0
2017-02-01 11:20:00,29.71,29.81,29.7,29.72,79947.0,27.1369,27.2283,27.1278,27.1461,79947.0
2017-02-01 11:30:00,29.72,29.77,29.71,29.71,70943.0,27.1461,27.1917,27.1369,27.1369,70943.0
2017-02-01 11:40:00,29.71,29.72,29.56,29.56,123018.0,27.1369,27.1461,26.9999,26.9999,123018.0
2017-02-01 11:50:00,29.56,29.71,29.56,29.7,71169.0,26.9999,27.1369,26.9999,27.1278,71169.0
2017-02-01 12:00:00,29.7,29.74,29.67,29.68,141149.0,27.1278,27.1643,27.1004,27.1095,141149.0
2017-02-01 12:10:00,29.69,29.71,29.6,29.63,67687.0,27.1187,27.1369,27.0365,27.0639,67687.0
2017-02-01 12:20:00,29.63,29.64,29.55,29.63,106434.0,27.0639,27.073,26.9908,27.0639,106434.0
2017-02-01 12:30:00,29.63,29.65,29.61,29.64,72684.0,27.0639,27.0821,27.0456,27.073,72684.0
2017-02-01 12:40:00,29.64,29.64,29.59,29.59,73488.0,27.073,27.073,27.0273,27.0273,73488.0
2017-02-01 12:50:00,29.59,29.63,29.59,29.61,42201.0,27.0273,27.0639,27.0273,27.0456,42201.0
2017-02-01 13:00:00,29.61,29.63,29.58,29.6,60123.0,27.0456,27.0639,27.0182,27.0365,60123.0
2017-02-01 13:10:00,29.6,29.62,29.55,29.6,48498.0,27.0365,27.0547,26.9908,27.0365,48498.0
2017-02-01 13:20:00,29.6,29.6,29.55,29.59,78017.0,27.0365,27.0365,26.9908,27.0273,78017.0
2017-02-01 13:30:00,29.59,29.64,29.58,29.63,132108.0,27.0273,27.073,27.0182,27.0639,132108.0
2017-02-01 13:40:00,29.63,29.66,29.58,29.58,95035.0,27.0639,27.0913,27.0182,27.0182,95035.0
2017-02-01 13:50:00,29.59,29.6,29.5,29.56,112862.0,27.0273,27.0365,26.9451,26.9999,112862.0
2017-02-01 14:00:00,29.56,29.61,29.51,29.57,146889.0,26.9999,27.0456,26.9543,27.0091,146889.0
2017-02-01 14:10:00,29.58,29.65,29.57,29.59,270032.0,27.0182,27.0821,27.0091,27.0273,270032.0
2017-02-01 14:20:00,29.58,29.61,29.55,29.58,149119.0,27.0182,27.0456,26.9908,27.0182,149119.0
2017-02-01 14:30:00,29.59,29.61,29.55,29.6,140666.0,27.0273,27.0456,26.9908,27.0365,140666.0
2017-02-01 14:40:00,29.6,29.64,29.56,29.63,79144.0,27.0365,27.073,26.9999,27.0639,79144.0
2017-02-01 14:50:00,29.62,29.63,29.56,29.58,117903.0,27.0547,27.0639,26.9999,27.0182,117903.0
2017-02-01 15:00:00,29.58,29.61,29.57,29.59,167960.0,27.0182,27.0456,27.0091,27.0273,167960.0
2017-02-01 15:10:00,29.58,29.62,29.57,29.62,95332.0,27.0182,27.0547,27.0091,27.0547,95332.0
2017-02-01 15:20:00,29.62,29.7,29.61,29.65,205358.0,27.0547,27.1278,27.0456,27.0821,205358.0
2017-02-01 15:30:00,29.65,29.75,29.63,29.72,374273.0,27.0821,27.1735,27.0639,27.1461,374273.0
2017-02-01 15:40:00,29.71,29.75,29.66,29.7,338262.0,27.1369,27.1735,27.0913,27.1278,338262.0
2017-02-01 15:50:00,29.7,29.73,29.67,29.68,311329.0,27.1278,27.1552,27.1004,27.1095,311329.0
2017-02-02 09:30:00,29.82,29.84,29.62,29.7,260953.0,27.2374,27.2557,27.0547,27.1278,260953.0
2017-02-02 09:40:00,29.69,29.83,29.67,29.76,210292.0,27.1187,27.2465,27.1004,27.1826,210292.0
2017-02-02 09:50:00,29.75,29.78,29.7,29.76,142363.0,27.1735,27.2009,27.1278,27.1826,142363.0
2017-02-02 10:00:00,29.76,29.76,29.66,29.7,152140.0,27.1826,27.1826,27.0913,27.1278,152140.0
2017-02-02 10:10:00,29.7,29.83,29.69,29.75,220392.0,27.1278,27.2465,27.1187,27.1735,220392.0
2017-02-02 10:20:00,29.75,29.78,29.71,29.77,112306.0,27.1735,27.2009,27.1369,27.1917,112306.0
2017-02-02 10:30:00,29.77,29.81,29.75,29.81,168504.0,27.1917,27.2283,27.1735,27.2283,168504.0
2017-02-02 10:40:00,29.82,29.96,29.82,29.91,116323.0,27.2374,27.3653,27.2374,27.3196,116323.0
2017-02-02 10:50:00,29.91,30.05,29.89,30.05,124358.0,27.3196,27.4475,27.3013,27.4475,124358.0
2017-02-02 11:00:00,30.05,30.14,30.01,30.03,250413.0,27.4475,27.5297,27.411,27.4292,250413.0
2017-02-02 11:10:00,30.03,30.04,29.97,29.97,84249.0,27.4292,27.4384,27.3744,27.3744,84249.0
2017-02-02 11:20:00,29.98,30.07,29.97,30.02,67941.0,27.3836,27.4658,27.3744,27.4201,67941.0
2017-02-02 11:30:00,30.01,30.04,29.97,30.0,108985.0,27.411,27.4384,27.3744,27.4018,108985.0
2017-02-02 11:40:00,29.99,30.0,29.95,29.96,92351.0,27.3927,27.4018,27.3562,27.3653,92351.0
2017-02-02 11:50:00,29.95,29.95,29.78,29.78,61168.0,27.3562,27.3562,27.2009,27.2009,61168.0
2017-02-02 12:00:00,29.79,29.83,29.78,29.83,50544.0,27.21,27.2465,27.2009,27.2465,50544.0
2017-02-02 12:10:00,29.82,29.84,29.79,29.83,60974.0,27.2374,27.2557,27.21,27.2465,60974.0
2017-02-02 12:20:00,29.84,29.92,29.82,29.92,57404.0,27.2557,27.3288,27.2374,27.3288,57404.0
2017-02-02 12:30:00,29.92,29.93,29.89,29.92,35511.0,27.3288,27.3379,27.3013,27.3288,35511.0
2017-02-02 12:40:00,29.92,29.96,29.89,29.89,68076.0,27.3288,27.3653,27.3013,27.3013,68076.0
2017-02-02 12:50:00,29.89,29.91,29.85,29.87,32470.0,27.3013,27.3196,27.2648,27.2831,32470.0
2017-02-02 13:00:00,29.87,29.87,29.82,29.83,40379.0,27.2831,27.2831,27.2374,27.2465,40379.0
2017-02-02 13:10:00,29.84,29.86,29.82,29.84,81257.0,27.2557,27.2739,27.2374,27.2557,81257.0
2017-02-02 13:20:00,29.84,29.84,29.74,29.76,91568.0,27.2557,27.2557,27.1643,27.1826,91568.0
2017-02-02 13:30:00,29.75,29.82,29.74,29.81,62825.0,27.1735,27.2374,27.1643,27.2283,62825.0
2017-02-02 13:40:00,29.81,29.92,29.8,29.91,56186.0,27.2283,27.3288,27.2191,27.3196,56186.0
2017-02-02 13:50:00,29.91,29.96,29.9,29.95,113945.0,27.3196,27.3653,27.3105,27.3562,113945.0
2017-02-02 14:00:00,29.95,29.95,29.88,29.89,80655.0,27.3562,27.3562,27.2922,27.3013,80655.0
2017-02-02 14:10:00,29.89,29.93,29.86,29.86,123528.0,27.3013,27.3379,27.2739,27.2739,123528.0
2017-02-02 14:20:00,29.86,29.89,29.82,29.86,76807.0,27.2739,27.3013,27.2374,27.2739,76807.0
2017-02-02 14:30:00,29.87,29.88,29.83,29.86,86415.0,27.2831,27.2922,27.2465,27.2739,86415.0
2017-02-02 14:40:00,29.85,29.89,29.83,29.86,85170.0,27.2648,27.3013,27.2465,27.2739,85170.0
2017-02-02 14:50:00,29.86,29.9,29.86,29.87,60056.0,27.2739,27.3105,27.2739,27.2831,60056.0
2017-02-02 15:00:00,29.88,29.88,29.82,29.87,127371.0,27.2922,27.2922,27.2374,27.2831,127371.0
2017-02-02 15:10:00,29.87,29.96,29.86,29.95,166550.0,27.2831,27.3653,27.2739,27.3562,166550.0
2017-02-02 15:20:00,29.95,30.0,29.94,29.95,293426.0,27.3562,27.4018,27.347,27.3562,293426.0
2017-02-02 15:30:00,29.95,29.97,29.88,29.9,224649.0,27.3562,27.3744,27.2922,27.3105,224649.0
2017-02-02 15:40:00,29.89,29.91,29.85,29.9,227880.0,27.3013,27.3196,27.2648,27.3105,227880.0
2017-02-02 15:50:00,29.91,29.91,29.87,29.88,272950.0,27.3196,27.3196,27.2831,27.2922,272950.0
2017-02-03 09:30:00,30.1,30.22,29.98,30.0,95817.0,27.4932,27.6028,27.3836,27.4018,95817.0
2017-02-03 09:40:00,30.0,30.02,29.91,29.93,190099.0,27.4018,27.4201,27.3196,27.3379,190099.0
2017-02-03 09:50:00,29.92,29.98,29.89,29.89,94916.0,27.3288,27.3836,27.3013,27.3013,94916.0
2017-02-03 10:00:00,29.88,29.97,29.83,29.97,117280.0,27.2922,27.3744,27.2465,27.3744,117280.0
2017-02-03 10:10:00,29.97,29.98,29.86,29.91,42188.0,27.3744,27.3836,27.2739,27.3196,42188.0
2017-02-03 10:20:00,29.91,30.01,29.9,29.93,64042.0,27.3196,27.411,27.3105,27.3379,64042.0
2017-02-03 10:30:00,29.94,29.95,29.86,29.89,33475.0,27.347,27.3562,27.2739,27.3013,33475.0
2017-02-03 10:40:00,29.89,29.94,29.83,29.88,57678.0,27.3013,27.347,27.2465,27.2922,57678.0
2017-02-03 10:50:00,29.88,29.92,29.84,29.9,37851.0,27.2922,27.3288,27.2557,27.3105,37851.0
2017-02-03 11:00:00,29.91,30.0,29.91,29.96,60327.0,27.3196,27.4018,27.3196,27.3653,60327.0
2017-02-03 11:10:00,29.96,29.96,29.92,29.95,35073.0,27.3653,27.3653,27.3288,27.3562,35073.0
2017-02-03 11:20:00,29.95,29.95,29.86,29.87,53761.0,27.3562,27.3562,27.2739,27.2831,53761.0
2017-02-03 11:30:00,29.86,29.86,29.79,29.81,58511.0,27.2739,27.2739,27.21,27.2283,58511.0
2017-02-03 11:40:00,29.81,29.81,29.78,29.8,23474.0,27.2283,27.2283,27.2009,27.2191,23474.0
2017-02-03 11:50:00,29.8,29.84,29.8,29.83,71457.0,27.2191,27.2557,27.2191,27.2465,71457.0
2017-02-03 12:00:00,29.84,29.96,29.84,29.95,65095.0,27.2557,27.3653,27.2557,27.3562,65095.0
2017-02-03 12:10:00,29.96,29.97,29.9,29.91,46770.0,27.3653,27.3744,27.3105,27.3196,46770.0
2017-02-03 12:20:00,29.91,29.96,29.9,29.96,57572.0,27.3196,27.3653,27.3105,27.3653,57572.0
2017-02-03 12:30:00,29.97,29.98,29.91,29.93,31080.0,27.3744,27.3836,27.3196,27.3379,31080.0
2017-02-03 12:40:00,29.93,29.97,29.92,29.97,24666.0,27.3379,27.3744,27.3288,27.3744,24666.0
2017-02-03 12:50:00,29.96,30.0,29.95,29.96,115623.0,27.3653,27.4018,27.3562,27.3653,115623.0
2017-02-03 13:00:00,29.96,29.97,29.93,29.95,119792.0,27.3653,27.3744,27.3379,27.3562,119792.0
2017-02-03 13:10:00,29.95,29.96,29.92,29.93,46463.0,27.3562,27.3653,27.3288,27.3379,46463.0
2017-02-03 13:20:00,29.93,29.93,29.87,29.87,41393.0,27.3379,27.3379,27.2831,27.2831,41393.0
2017-02-03 13:30:00,29.87,29.92,29.87,29.91,24498.0,27.2831,27.3288,27.2831,27.3196,24498.0
2017-02-03 13:40:00,29.91,29.91,29.88,29.9,14116.0,27.3196,27.3196,27.2922,27.3105,14116.0
2017-02-03 13:50:00,29.9,29.92,29.88,29.9,33528.0,27.3105,27.3288,27.2922,27.3105,33528.0
2017-02-03 14:00:00,29.9,29.91,29.88,29.9,29820.0,27.3105,27.3196,27.2922,27.3105,29820.0
2017-02-03 14:10:00,29.9,29.94,29.89,29.93,31196.0,27.3105,27.347,27.3013,27.3379,31196.0
2017-02-03 14:20:00,29.92,29.93,29.9,29.91,49379.0,27.3288,27.3379,27.3105,27.3196,49379.0
2017-02-03 14:30:00,29.9,29.92,29.9,29.91,91442.0,27.3105,27.3288,27.3105,27.3196,91442.0
2017-02-03 14:40:00,29.92,29.92,29.89,29.9,35928.0,27.3288,27.3288,27.3013,27.3105,35928.0
2017-02-03 14:50:00,29.89,29.91,29.89,29.9,50918.0,27.3013,27.3196,27.3013,27.3105,50918.0
2017-02-03 15:00:00,29.9,29.91,29.87,29.89,78082.0,27.3105,27.3196,27.2831,27.3013,78082.0
2017-02-03 15:10:00,29.89,29.91,29.88,29.88,135967.0,27.3013,27.3196,27.2922,27.2922,135967.0
2017-02-03 15:20:00,29.89,29.89,29.85,29.87,46822.0,27.3013,27.3013,27.2648,27.2831,46822.0
2017-02-03 15:30:00,29.86,29.9,29.86,29.9,90494.0,27.2739,27.3105,27.2739,27.3105,90494.0
2017-02-03 15:40:00,29.9,29.94,29.88,29.94,141857.0,27.3105,27.347,27.2922,27.347,141857.0
2017-02-03 15:50:00,29.94,29.96,29.88,29.9,333935.0,27.347,27.3653,27.2922,27.3105,333935.0
2017-02-06 09:30:00,29.86,29.93,29.69,29.73,117059.0,27.2739,27.3379,27.1187,27.1552,117059.0
2017-02-06 09:40:00,29.74,29.82,29.7,29.78,63576.0,27.1643,27.2374,27.1278,27.2009,63576.0
2017-02-06 09:50:00,29.78,29.91,29.77,29.8,84141.0,27.2009,27.3196,27.1917,27.2191,84141.0
2017-02-06 10:00:00,29.79,29.85,29.77,29.81,90902.0,27.21,27.2648,27.1917,27.2283,90902.0
2017-02-06 10:10:00,29.8,29.87,29.79,29.85,72030.0,27.2191,27.2831,27.21,27.2648,72030.0
2017-02-06 10:20:00,29.86,29.9,29.82,29.88,76060.0,27.2739,27.3105,27.2374,27.2922,76060.0
2017-02-06 10:30:00,29.87,29.91,29.84,29.9,85297.0,27.2831,27.3196,27.2557,27.3105,85297.0
2017-02-06 10:40:00,29.89,29.9,29.83,29.85,78334.0,27.3013,27.3105,27.2465,27.2648,78334.0
2017-02-06 10:50:00,29.85,29.86,29.77,29.82,96342.0,27.2648,27.2739,27.1917,27.2374,96342.0
2017-02-06 11:00:00,29.81,29.89,29.8,29.88,109086.0,27.2283,27.3013,27.2191,27.2922,109086.0
2017-02-06 11:10:00,29.88,29.92,29.87,29.88,86253.0,27.2922,27.3288,27.2831,27.2922,86253.0
2017-02-06 11:20:00,29.89,29.99,29.88,29.97,163137.0,27.3013,27.3927,27.2922,27.3744,163137.0
2017-02-06 11:30:00,29.98,29.99,29.88,29.89,26801.0,27.3836,27.3927,27.2922,27.3013,26801.0
2017-02-06 11:40:00,29.9,29.9,29.85,29.88,29027.0,27.3105,27.3105,27.2648,27.2922,29027.0
2017-02-06 11:50:00,29.87,29.88,29.8,29.81,46085.0,27.2831,27.2922,27.2191,27.2283,46085.0
2017-02-06 12:00:00,29.8,29.82,29.77,29.8,43090.0,27.2191,27.2374,27.1917,27.2191,43090.0
2017-02-06 12:10:00,29.81,29.85,29.81,29.81,28934.0,27.2283,27.2648,27.2283,27.2283,28934.0
2017-02-06 12:20:00,29.81,29.82,29.75,29.76,41797.0,27.2283,27.2374,27.1735,27.1826,41797.0
2017-02-06 12:30:00,29.77,29.77,29.68,29.7,71707.0,27.1917,27.1917,27.1095,27.1278,71707.0
2017-02-06 12:40:00,29.7,29.7,29.63,29.65,68960.0,27.1278,27.1278,27.0639,27.0821,68960.0
2017-02-06 12:50:00,29.65,29.67,29.62,29.63,42178.0,27.0821,27.1004,27.0547,27.0639,42178.0
2017-02-06 13:00:00,29.63,29.67,29.63,29.67,77522.0,27.0639,27.1004,27.0639,27.1004,77522.0
2017-02-06 13:10:00,29.66,29.67,29.64,29.66,42197.0,27.0913,27.1004,27.073,27.0913,42197.0
2017-02-06 13:20:00,29.66,29.67,29.63,29.67,48399.0,27.0913,27.1004,27.0639,27.1004,48399.0
2017-02-06 13:30:00,29.66,29.67,29.63,29.63,40803.0,27.0913,27.1004,27.0639,27.0639,40803.0
2017-02-06 13:40:00,29.62,29.63,29.6,29.61,41359.0,27.0547,27.0639,27.0365,27.0456,41359.0
2017-02-06 13:50:00,29.61,29.66,29.6,29.65,45941.0,27.0456,27.0913,27.0365,27.0821,45941.0
2017-02-06 14:00:00,29.66,29.66,29.63,29.65,27692.0,27.0913,27.0913,27.0639,27.0821,27692.0
2017-02-06 14:10:00,29.65,29.67,29.63,29.67,43035.0,27.0821,27.1004,27.0639,27.1004,43035.0
2017-02-06 14:20:00,29.67,29.67,29.63,29.67,70840.0,27.1004,27.1004,27.0639,27.1004,70840.0
2017-02-06 14:30:00,29.67,29.67,29.64,29.66,39475.0,27.1004,27.1004,27.073,27.0913,39475.0
2017-02-06 14:40:00,29.65,29.66,29.64,29.64,39322.0,27.0821,27.0913,27.073,27.073,39322.0
2017-02-06 14:50:00,29.65,29.67,29.63,29.65,76006.0,27.0821,27.1004,27.0639,27.0821,76006.0
2017-02-06 15:00:00,29.64,29.66,29.64,29.65,43028.0,27.073,27.0913,27.073,27.0821,43028.0
2017-02-06 15:10:00,29.65,29.65,29.55,29.57,90424.0,27.0821,27.0821,26.9908,27.0091,90424.0
2017-02-06 15:20:00,29.57,29.59,29.55,29.56,76719.0,27.0091,27.0273,26.9908,26.9999,76719.0
2017-02-06 15:30:00,29.57,29.57,29.49,29.52,181622.0,27.0091,27.0091,26.936,26.9634,181622.0
2017-02-06 15:40:00,29.52,29.55,29.51,29.53,139374.0,26.9634,26.9908,26.9543,26.9725,139374.0
2017-02-06 15:50:00,29.53,29.53,29.46,29.5,637318.0,26.9725,26.9725,26.9086,26.9451,637318.0
2017-02-07 09:30:00,29.63,29.69,29.5,29.52,138540.0,27.0639,27.1187,26.9451,26.9634,138540.0
2017-02-07 09:40:00,29.54,29.55,29.45,29.5,195823.0,26.9817,26.9908,26.8995,26.9451,195823.0
2017-02-07 09:50:00,29.5,29.54,29.42,29.52,223914.0,26.9451,26.9817,26.8721,26.9634,223914.0
2017-02-07 10:00:00,29.53,29.56,29.46,29.52,124329.0,26.9725,26.9999,26.9086,26.9634,124329.0
2017-02-07 10:10:00,29.51,29.56,29.48,29.49,117029.0,26.9543,26.9999,26.9269,26.936,117029.0
2017-02-07 10:20:00,29.49,29.5,29.44,29.46,78298.0,26.936,26.9451,26.8903,26.9086,78298.0
2017-02-07 10:30:00,29.45,29.47,29.4,29.47,116284.0,26.8995,26.9177,26.8538,26.9177,116284.0
2017-02-07 10:40:00,29.47,29.51,29.43,29.44,64490.0,26.9177,26.9543,26.8812,26.8903,64490.0
2017-02-07 10:50:00,29.44,29.55,29.43,29.53,44383.0,26.8903,26.9908,26.8812,26.9725,44383.0
2017-02-07 11:00:00,29.53,29.56,29.52,29.55,109231.0,26.9725,26.9999,26.9634,26.9908,109231.0
2017-02-07 11:10:00,29.55,29.56,29.49,29.5,121382.0,26.9908,26.9999,26.936,26.9451,121382.0
2017-02-07 11:20:00,29.5,29.51,29.46,29.48,46228.0,26.9451,26.9543,26.9086,26.9269,46228.0
2017-02-07 11:30:00,29.49,29.55,29.48,29.53,380281.0,26.936,26.9908,26.9269,26.9725,380281.0
2017-02-07 11:40:00,29.53,29.56,29.51,29.51,52303.0,26.9725,26.9999,26.9543,26.9543,52303.0
2017-02-07 11:50:00,29.51,29.6,29.49,29.57,67905.0,26.9543,27.0365,26.936,27.0091,67905.0
2017-02-07 12:00:00,29.56,29.59,29.52,29.52,89295.0,26.9999,27.0273,26.9634,26.9634,89295.0
2017-02-07 12:10:00,29.53,29.54,29.44,29.48,48806.0,26.9725,26.9817,26.8903,26.9269,48806.0
2017-02-07 12:20:00,29.46,29.48,29.41,29.44,53388.0,26.9086,26.9269,26.8629,26.8903,53388.0
2017-02-07 12:30:00,29.43,29.45,29.39,29.41,33451.0,26.8812,26.8995,26.8447,26.8629,33451.0
2017-02-07 12:40:00,29.41,29.42,29.33,29.34,42879.0,26.8629,26.8721,26.7898,26.799,42879.0
2017-02-07 12:50:00,29.33,29.35,29.3,29.34,62596.0,26.7898,26.8081,26.7624,26.799,62596.0
2017-02-07 13:00:00,29.34,29.35,29.3,29.3,75721.0,26.799,26.8081,26.7624,26.7624,75721.0
2017-02-07 13:10:00,29.31,29.37,29.29,29.36,88435.0,26.7716,26.8264,26.7533,26.8173,88435.0
2017-02-07 13:20:00,29.37,29.37,29.34,29.35,42600.0,26.8264,26.8264,26.799,26.8081,42600.0
2017-02-07 13:30:00,29.36,29.39,29.34,29.38,52799.0,26.8173,26.8447,26.799,26.8355,52799.0
2017-02-07 13:40:00,29.38,29.41,29.36,29.4,76654.0,26.8355,26.8629,26.8173,26.8538,76654.0
2017-02-07 13:50:00,29.4,29.42,29.38,29.41,53780.0,26.8538,26.8721,26.8355,26.8629,53780.0
2017-02-07 14:00:00,29.41,29.42,29.38,29.41,23515.0,26.8629,26.8721,26.8355,26.8629,23515.0
2017-02-07 14:10:00,29.41,29.45,29.38,29.44,55914.0,26.8629,26.8995,26.8355,26.8903,55914.0
2017-02-07 14:20:00,29.44,29.45,29.41,29.43,27016.0,26.8903,26.8995,26.8629,26.8812,27016.0
2017-02-07 14:30:00,29.43,29.45,29.42,29.42,33220.0,26.8812,26.8995,26.8721,26.8721,33220.0
2017-02-07 14:40:00,29.42,29.45,29.42,29.44,44366.0,26.8721,26.8995,26.8721,26.8903,44366.0
2017-02-07 14:50:00,29.44,29.46,29.42,29.43,43896.0,26.8903,26.9086,26.8721,26.8812,43896.0
2017-02-07 15:00:00,29.43,29.43,29.39,29.4,40977.0,26.8812,26.8812,26.8447,26.8538,40977.0
2017-02-07 15:10:00,29.4,29.42,29.38,29.39,59100.0,26.8538,26.8721,26.8355,26.8447,59100.0
2017-02-07 15:20:00,29.39,29.4,29.34,29.35,86321.0,26.8447,26.8538,26.799,26.8081,86321.0
2017-02-07 15:30:00,29.34,29.36,29.32,29.33,98041.0,26.799,26.8173,26.7807,26.7898,98041.0
2017-02-07 15:40:00,29.33,29.41,29.32,29.41,154005.0,26.7898,26.8629,26.7807,26.8629,154005.0
2017-02-07 15:50:00,29.41,29.42,29.37,29.41,291893.0,26.8629,26.8721,26.8264,26.8629,291893.0
2017-02-08 09:30:00,29.46,29.59,29.37,29.56,175929.0,26.9086,27.0273,26.8264,26.9999,175929.0
2017-02-08 09:40:00,29.55,29.68,29.55,29.63,148194.0,26.9908,27.1095,26.9908,27.0639,148194.0
2017-02-08 09:50:00,29.63,29.75,29.55,29.71,133530.0,27.0639,27.1735,26.9908,27.1369,133530.0
2017-02-08 10:00:00,29.7,29.73,29.61,29.69,128985.0,27.1278,27.1552,27.0456,27.1187,128985.0
2017-02-08 10:10:00,29.69,29.72,29.64,29.69,72911.0,27.1187,27.1461,27.073,27.1187,72911.0
2017-02-08 10:20:00,29.7,29.73,29.66,29.71,67816.0,27.1278,27.1552,27.0913,27.1369,67816.0
2017-02-08 10:30:00,29.71,29.76,29.63,29.67,123695.0,27.1369,27.1826,27.0639,27.1004,123695.0
2017-02-08 10:40:00,29.68,29.78,29.64,29.71,109069.0,27.1095,27.2009,27.073,27.1369,109069.0
2017-02-08 10:50:00,29.72,29.74,29.65,29.69,85473.0,27.1461,27.1643,27.0821,27.1187,85473.0
2017-02-08 11:00:00,29.7,29.78,29.66,29.78,90612.0,27.1278,27.2009,27.0913,27.2009,90612.0
2017-02-08 11:10:00,29.78,29.82,29.76,29.76,79564.0,27.2009,27.2374,27.1826,27.1826,79564.0
2017-02-08 11:20:00,29.75,29.82,29.74,29.77,83350.0,27.1735,27.2374,27.1643,27.1917,83350.0
2017-02-08 11:30:00,29.76,29.76,29.69,29.7,74307.0,27.1826,27.1826,27.1187,27.1278,74307.0
2017-02-08 11:40:00,29.71,29.73,29.68,29.7,47595.0,27.1369,27.1552,27.1095,27.1278,47595.0
2017-02-08 11:50:00,29.7,29.71,29.67,29.68,44508.0,27.1278,27.1369,27.1004,27.1095,44508.0
2017-02-08 12:00:00,29.68,29.75,29.68,29.74,58206.0,27.1095,27.1735,27.1095,27.1643,58206.0
2017-02-08 12:10:00,29.74,29.75,29.7,29.75,70373.0,27.1643,27.1735,27.1278,27.1735,70373.0
2017-02-08 12:20:00,29.75,29.77,29.74,29.77,67570.0,27.1735,27.1917,27.1643,27.1917,67570.0
2017-02-08 12:30:00,29.76,29.76,29.69,29.7,32374.0,27.1826,27.1826,27.1187,27.1278,32374.0
2017-02-08 12:40:00,29.7,29.72,29.67,29.71,40834.0,27.1278,27.1461,27.1004,27.1369,40834.0
2017-02-08 12:50:00,29.71,29.72,29.67,29.68,21723.0,27.1369,27.1461,27.1004,27.1095,21723.0
2017-02-08 13:00:00,29.68,29.7,29.67,29.69,50276.0,27.1095,27.1278,27.1004,27.1187,50276.0
2017-02-08 13:10:00,29.69,29.7,29.64,29.67,46728.0,27.1187,27.1278,27.073,27.1004,46728.0
2017-02-08 13:20:00,29.68,29.68,29.63,29.63,43925.0,27.1095,27.1095,27.0639,27.0639,43925.0
2017-02-08 13:30:00,29.64,29.67,29.61,29.67,55773.0,27.073,27.1004,27.0456,27.1004,55773.0
2017-02-08 13:40:00,29.66,29.73,29.65,29.71,61712.0,27.0913,27.1552,27.0821,27.1369,61712.0
2017-02-08 13:50:00,29.71,29.71,29.67,29.7,27553.0,27.1369,27.1369,27.1004,27.1278,27553.0
2017-02-08 14:00:00,29.7,29.72,29.68,29.68,30052.0,27.1278,27.1461,27.1095,27.1095,30052.0
2017-02-08 14:10:00,29.68,29.69,29.66,29.69,35766.0,27.1095,27.1187,27.0913,27.1187,35766.0
2017-02-08 14:20:00,29.69,29.72,29.67,29.71,46518.0,27.1187,27.1461,27.1004,27.1369,46518.0
2017-02-08 14:30:00,29.71,29.75,29.71,29.73,93888.0,27.1369,27.1735,27.1369,27.1552,93888.0
2017-02-08 14:40:00,29.73,29.77,29.71,29.76,37526.0,27.1552,27.1917,27.1369,27.1826,37526.0
2017-02-08 14:50:00,29.77,29.79,29.75,29.75,41070.0,27.1917,27.21,27.1735,27.1735,41070.0
2017-02-08 15:00:00,29.75,29.81,29.7,29.8,111952.0,27.1735,27.2283,27.1278,27.2191,111952.0
2017-02-08 15:10:00,29.8,29.82,29.78,29.82,64211.0,27.2191,27.2374,27.2009,27.2374,64211.0
2017-02-08 15:20:00,29.82,29.89,29.81,29.89,116575.0,27.2374,27.3013,27.2283,27.3013,116575.0
2017-02-08 15:30:00,29.89,29.89,29.84,29.87,101335.0,27.3013,27.3013,27.2557,27.2831,101335.0
2017-02-08 15:40:00,29.87,29.93,29.87,29.9,170063.0,27.2831,27.3379,27.2831,27.3105,170063.0
2017-02-08 15:50:00,29.9,29.91,29.86,29.88,342182.0,27.3105,27.3196,27.2739,27.2922,342182.0
2017-02-09 09:30:00,29.87,29.89,29.63,29.67,123908.0,27.2831,27.3013,27.0639,27.1004,123908.0
2017-02-09 09:40:00,29.67,29.71,29.54,29.55,82718.0,27.1004,27.1369,26.9817,26.9908,82718.0
2017-02-09 09:50:00,29.55,29.65,29.54,29.61,71897.0,26.9908,27.0821,26.9817,27.0456,71897.0
2017-02-09 10:00:00,29.61,29.76,29.58,29.76,99275.0,27.0456,27.1826,27.0182,27.1826,99275.0
2017-02-09 10:10:00,29.76,29.83,29.74,29.76,101335.0,27.1826,27.2465,27.1643,27.1826,101335.0
2017-02-09 10:20:00,29.75,29.78,29.7,29.76,54582.0,27.1735,27.2009,27.1278,27.1826,54582.0
2017-02-09 10:30:00,29.76,29.77,29.67,29.69,75430.0,27.1826,27.1917,27.1004,27.1187,75430.0
2017-02-09 10:40:00,29.7,29.75,29.69,29.75,69430.0,27.1278,27.1735,27.1187,27.1735,69430.0
2017-02-09 10:50:00,29.75,29.8,29.74,29.79,51504.0,27.1735,27.2191,27.1643,27.21,51504.0
2017-02-09 11:00:00,29.78,29.84,29.78,29.84,78431.0,27.2009,27.2557,27.2009,27.2557,78431.0
2017-02-09 11:10:00,29.84,29.95,29.83,29.94,67843.0,27.2557,27.3562,27.2465,27.347,67843.0
2017-02-09 11:20:00,29.93,30.07,29.93,30.07,139922.0,27.3379,27.4658,27.3379,27.4658,139922.0
2017-02-09 11:30:00,30.07,30.08,30.0,30.06,173638.0,27.4658,27.4749,27.4018,27.4566,173638.0
2017-02-09 11:40:00,30.06,30.06,29.95,29.96,96570.0,27.4566,27.4566,27.3562,27.3653,96570.0
2017-02-09 11:50:00,29.96,29.98,29.94,29.96,47526.0,27.3653,27.3836,27.347,27.3653,47526.0
2017-02-09 12:00:00,29.96,30.01,29.95,29.97,48268.0,27.3653,27.411,27.3562,27.3744,48268.0
2017-02-09 12:10:00,29.98,30.0,29.95,29.97,41039.0,27.3836,27.4018,27.3562,27.3744,41039.0
2017-02-09 12:20:00,29.97,29.98,29.92,29.93,27466.0,27.3744,27.3836,27.3288,27.3379,27466.0
2017-02-09 12:30:00,29.93,29.96,29.89,29.92,55004.0,27.3379,27.3653,27.3013,27.3288,55004.0
2017-02-09 12:40:00,29.92,29.97,29.91,29.96,100340.0,27.3288,27.3744,27.3196,27.3653,100340.0
2017-02-09 12:50:00,29.96,29.97,29.94,29.95,32939.0,27.3653,27.3744,27.347,27.3562,32939.0
2017-02-09 13:00:00,29.95,29.99,29.94,29.97,47593.0,27.3562,27.3927,27.347,27.3744,47593.0
2017-02-09 13:10:00,29.96,30.05,29.95,29.99,127860.0,27.3653,27.4475,27.3562,27.3927,127860.0
2017-02-09 13:20:00,29.99,30.04,29.96,30.04,48384.0,27.3927,27.4384,27.3653,27.4384,48384.0
2017-02-09 13:30:00,30.04,30.05,29.98,29.99,47661.0,27.4384,27.4475,27.3836,27.3927,47661.0
2017-02-09 13:40:00,29.98,30.07,29.98,30.07,56883.0,27.3836,27.4658,27.3836,27.4658,56883.0
2017-02-09 13:50:00,30.06,30.07,30.01,30.02,24286.0,27.4566,27.4658,27.411,27.4201,24286.0
2017-02-09 14:00:00,30.02,30.09,30.02,30.09,42096.0,27.4201,27.484,27.4201,27.484,42096.0
2017-02-09 14:10:00,30.08,30.14,30.08,30.13,41783.0,27.4749,27.5297,27.4749,27.5206,41783.0
2017-02-09 14:20:00,30.13,30.15,30.1,30.15,84000.0,27.5206,27.5388,27.4932,27.5388,84000.0
2017-02-09 14:30:00,30.15,30.15,30.11,30.15,69999.0,27.5388,27.5388,27.5023,27.5388,69999.0
2017-02-09 14:40:00,30.15,30.19,30.12,30.15,117693.0,27.5388,27.5754,27.5114,27.5388,117693.0
2017-02-09 14:50:00,30.16,30.16,30.11,30.12,38119.0,27.548,27.548,27.5023,27.5114,38119.0
2017-02-09 15:00:00,30.11,30.12,30.1,30.12,38749.0,27.5023,27.5114,27.4932,27.5114,38749.0
2017-02-09 15:10:00,30.11,30.15,30.11,30.15,49677.0,27.5023,27.5388,27.5023,27.5388,49677.0
2017-02-09 15:20:00,30.15,30.16,30.11,30.13,88348.0,27.5388,27.548,27.5023,27.5206,88348.0
2017-02-09 15:30:00,30.13,30.14,30.1,30.11,87591.0,27.5206,27.5297,27.4932,27.5023,87591.0
2017-02-09 15:40:00,30.12,30.14,30.09,30.11,140160.0,27.5114,27.5297,27.484,27.5023,140160.0
2017-02-09 15:50:00,30.11,30.14,30.1,30.12,229792.0,27.5023,27.5297,27.4932,27.5114,229792.0
2017-02-10 09:30:00,30.2,30.37,30.15,30.24,160354.0,27.5845,27.7398,27.5388,27.621,160354.0
2017-02-10 09:40:00,30.23,30.45,30.23,30.36,106189.0,27.6119,27.8129,27.6119,27.7306,106189.0
2017-02-10 09:50:00,30.36,30.4,30.25,30.26,89003.0,27.7306,27.7672,27.6302,27.6393,89003.0
2017-02-10 10:00:00,30.26,30.36,30.21,30.32,48109.0,27.6393,27.7306,27.5936,27.6941,48109.0
2017-02-10 10:10:00,30.31,30.41,30.31,30.35,48640.0,27.685,27.7763,27.685,27.7215,48640.0
2017-02-10 10:20:00,30.35,30.41,30.29,30.4,47026.0,27.7215,27.7763,27.6667,27.7672,47026.0
2017-02-10 10:30:00,30.39,30.44,30.38,30.44,63121.0,27.758,27.8037,27.7489,27.8037,63121.0
2017-02-10 10:40:00,30.44,30.46,30.37,30.39,119408.0,27.8037,27.822,27.7398,27.758,119408.0
2017-02-10 10:50:00,30.39,30.43,30.35,30.36,75841.0,27.758,27.7946,27.7215,27.7306,75841.0
2017-02-10 11:00:00,30.37,30.37,30.29,30.35,56116.0,27.7398,27.7398,27.6667,27.7215,56116.0
2017-02-10 11:10:00,30.35,30.38,30.34,30.38,85973.0,27.7215,27.7489,27.7124,27.7489,85973.0
2017-02-10 11:20:00,30.38,30.4,30.32,30.33,60847.0,27.7489,27.7672,27.6941,27.7032,60847.0
2017-02-10 11:30:00,30.33,30.37,30.31,30.34,49517.0,27.7032,27.7398,27.685,27.7124,49517.0
2017-02-10 11:40:00,30.34,30.36,30.3,30.35,69069.0,27.7124,27.7306,27.6758,27.7215,69069.0
2017-02-10 11:50:00,30.35,30.36,30.3,30.34,51797.0,27.7215,27.7306,27.6758,27.7124,51797.0
2017-02-10 12:00:00,30.35,30.37,30.32,30.36,31046.0,27.7215,27.7398,27.6941,27.7306,31046.0
2017-02-10 12:10:00,30.36,30.38,30.33,30.38,38094.0,27.7306,27.7489,27.7032,27.7489,38094.0
2017-02-10 12:20:00,30.37,30.43,30.37,30.43,30381.0,27.7398,27.7946,27.7398,27.7946,30381.0
2017-02-10 12:30:00,30.43,30.52,30.42,30.49,138375.0,27.7946,27.8768,27.7854,27.8494,138375.0
2017-02-10 12:40:00,30.48,30.51,30.45,30.49,67918.0,27.8403,27.8677,27.8129,27.8494,67918.0
2017-02-10 12:50:00,30.49,30.53,30.49,30.52,46467.0,27.8494,27.8859,27.8494,27.8768,46467.0
2017-02-10 13:00:00,30.52,30.6,30.5,30.6,51564.0,27.8768,27.9499,27.8585,27.9499,51564.0
2017-02-10 13:10:00,30.59,30.6,30.56,30.59,68412.0,27.9407,27.9499,27.9133,27.9407,68412.0
2017-02-10 13:20:00,30.59,30.6,30.53,30.57,78931.0,27.9407,27.9499,27.8859,27.9225,78931.0
2017-02-10 13:30:00,30.57,30.63,30.55,30.63,69470.0,27.9225,27.9773,27.9042,27.9773,69470.0
2017-02-10 13:40:00,30.63,30.69,30.62,30.68,50635.0,27.9773,28.0321,27.9681,28.0229,50635.0
2017-02-10 13:50:00,30.68,30.69,30.65,30.67,103662.0,28.0229,28.0321,27.9955,28.0138,103662.0
2017-02-10 14:00:00,30.66,30.71,30.66,30.69,57984.0,28.0047,28.0503,28.0047,28.0321,57984.0
2017-02-10 14:10:00,30.69,30.73,30.68,30.71,71622.0,28.0321,28.0686,28.0229,28.0503,71622.0
2017-02-10 14:20:00,30.71,30.76,30.69,30.75,70162.0,28.0503,28.096,28.0321,28.0869,70162.0
2017-02-10 14:30:00,30.75,30.78,30.74,30.77,100105.0,28.0869,28.1143,28.0777,28.1051,100105.0
2017-02-10 14:40:00,30.77,30.85,30.76,30.85,164245.0,28.1051,28.1782,28.096,28.1782,164245.0
2017-02-10 14:50:00,30.85,30.86,30.75,30.78,97268.0,28.1782,28.1873,28.0869,28.1143,97268.0
2017-02-10 15:00:00,30.79,30.88,30.78,30.86,112758.0,28.1234,28.2056,28.1143,28.1873,112758.0
2017-02-10 15:10:00,30.86,30.96,30.86,30.93,184858.0,28.1873,28.2787,28.1873,28.2513,184858.0
2017-02-10 15:20:00,30.93,30.93,30.83,30.86,118268.0,28.2513,28.2513,28.1599,28.1873,118268.0
2017-02-10 15:30:00,30.86,30.94,30.85,30.91,203667.0,28.1873,28.2604,28.1782,28.233,203667.0
2017-02-10 15:40:00,30.91,30.94,30.82,30.85,231826.0,28.233,28.2604,28.1508,28.1782,231826.0
2017-02-10 15:50:00,30.85,30.87,30.8,30.81,314195.0,28.1782,28.1965,28.1325,28.1417,314195.0
2017-02-13 09:30:00,31.0,31.05,30.76,30.82,164699.0,28.3152,28.3609,28.096,28.1508,164699.0
2017-02-13 09:40:00,30.81,30.82,30.67,30.67,162547.0,28.1417,28.1508,28.0138,28.0138,162547.0
2017-02-13 09:50:00,30.68,30.7,30.54,30.65,136235.0,28.0229,28.0412,27.8951,27.9955,136235.0
2017-02-13 10:00:00,30.66,30.66,30.46,30.51,257101.0,28.0047,28.0047,27.822,27.8677,257101.0
2017-02-13 10:10:00,30.51,30.61,30.5,30.6,126777.0,27.8677,27.959,27.8585,27.9499,126777.0
2017-02-13 10:20:00,30.61,30.61,30.45,30.47,97106.0,27.959,27.959,27.8129,27.8311,97106.0
2017-02-13 10:30:00,30.48,30.59,30.48,30.54,49258.0,27.8403,27.9407,27.8403,27.8951,49258.0
2017-02-13 10:40:00,30.54,30.56,30.49,30.53,64708.0,27.8951,27.9133,27.8494,27.8859,64708.0
2017-02-13 10:50:00,30.53,30.6,30.51,30.59,57813.0,27.8859,27.9499,27.8677,27.9407,57813.0
2017-02-13 11:00:00,30.59,30.59,30.5,30.55,44746.0,27.9407,27.9407,27.8585,27.9042,44746.0
2017-02-13 11:10:00,30.56,30.58,30.51,30.54,76719.0,27.9133,27.9316,27.8677,27.8951,76719.0
2017-02-13 11:20:00,30.54,30.62,30.53,30.59,76689.0,27.8951,27.9681,27.8859,27.9407,76689.0
2017-02-13 11:30:00,30.59,30.6,30.52,30.55,53219.0,27.9407,27.9499,27.8768,27.9042,53219.0
2017-02-13 11:40:00,30.55,30.62,30.53,30.61,46423.0,27.9042,27.9681,27.8859,27.959,46423.0
2017-02-13 11:50:00,30.61,30.64,30.6,30.6,56405.0,27.959,27.9864,27.9499,27.9499,56405.0
2017-02-13 12:00:00,30.61,30.63,30.58,30.59,51178.0,27.959,27.9773,27.9316,27.9407,51178.0
2017-02-13 12:10:00,30.58,30.61,30.53,30.53,27323.0,27.9316,27.959,27.8859,27.8859,27323.0
2017-02-13 12:20:00,30.53,30.57,30.52,30.57,33428.0,27.8859,27.9225,27.8768,27.9225,33428.0
2017-02-13 12:30:00,30.57,30.57,30.54,30.55,24259.0,27.9225,27.9225,27.8951,27.9042,24259.0
2017-02-13 12:40:00,30.55,30.56,30.51,30.54,29123.0,27.9042,27.9133,27.8677,27.8951,29123.0
2017-02-13 12:50:00,30.53,30.55,30.52,30.53,29538.0,27.8859,27.9042,27.8768,27.8859,29538.0
2017-02-13 13:00:00,30.53,30.56,30.52,30.55,32170.0,27.8859,27.9133,27.8768,27.9042,32170.0
2017-02-13 13:10:00,30.55,30.56,30.51,30.53,44826.0,27.9042,27.9133,27.8677,27.8859,44826.0
2017-02-13 13:20:00,30.52,30.58,30.52,30.55,72440.0,27.8768,27.9316,27.8768,27.9042,72440.0
2017-02-13 13:30:00,30.55,30.56,30.52,30.53,72488.0,27.9042,27.9133,27.8768,27.8859,72488.0
2017-02-13 13:40:00,30.53,30.55,30.51,30.52,68009.0,27.8859,27.9042,27.8677,27.8768,68009.0
2017-02-13 13:50:00,30.53,30.53,30.45,30.46,58561.0,27.8859,27.8859,27.8129,27.822,58561.0
2017-02-13 14:00:00,30.47,30.48,30.43,30.46,48817.0,27.8311,27.8403,27.7946,27.822,48817.0
2017-02-13 14:10:00,30.46,30.49,30.42,30.43,49635.0,27.822,27.8494,27.7854,27.7946,49635.0
2017-02-13 14:20:00,30.44,30.46,30.43,30.43,49133.0,27.8037,27.822,27.7946,27.7946,49133.0
2017-02-13 14:30:00,30.44,30.46,30.38,30.46,54285.0,27.8037,27.822,27.7489,27.822,54285.0
2017-02-13 14:40:00,30.46,30.53,30.45,30.5,83912.0,27.822,27.8859,27.8129,27.8585,83912.0
2017-02-13 14:50:00,30.5,30.51,30.45,30.45,67833.0,27.8585,27.8677,27.8129,27.8129,67833.0
2017-02-13 15:00:00,30.45,30.47,30.44,30.46,40620.0,27.8129,27.8311,27.8037,27.822,40620.0
2017-02-13 15:10:00,30.46,30.47,30.43,30.46,40205.0,27.822,27.8311,27.7946,27.822,40205.0
2017-02-13 15:20:00,30.46,30.47,30.41,30.42,135507.0,27.822,27.8311,27.7763,27.7854,135507.0
2017-02-13 15:30:00,30.42,30.45,30.37,30.45,150728.0,27.7854,27.8129,27.7398,27.8129,150728.0
2017-02-13 15:40:00,30.45,30.48,30.44,30.45,90042.0,27.8129,27.8403,27.8037,27.8129,90042.0
2017-02-13 15:50:00,30.45,30.45,30.41,30.42,213827.0,27.8129,27.8129,27.7763,27.7854,213827.0
2017-02-14 09:30:00,30.2,30.45,30.19,30.33,116692.0,27.5845,27.8129,27.5754,27.7032,116692.0
2017-02-14 09:40:00,30.33,30.35,30.18,30.21,122578.0,27.7032,27.7215,27.5662,27.5936,122578.0
2017-02-14 09:50:00,30.21,30.23,30.1,30.14,99683.0,27.5936,27.6119,27.4932,27.5297,99683.0
2017-02-14 10:00:00,30.15,30.18,29.97,30.02,190338.0,27.5388,27.5662,27.3744,27.4201,190338.0
2017-02-14 10:10:00,30.02,30.18,30.0,30.14,314638.0,27.4201,27.5662,27.4018,27.5297,314638.0
2017-02-14 10:20:00,30.14,30.17,30.01,30.03,244277.0,27.5297,27.5571,27.411,27.4292,244277.0
2017-02-14 10:30:00,30.04,30.11,30.02,30.02,59848.0,27.4384,27.5023,27.4201,27.4201,59848.0
2017-02-14 10:40:00,30.03,30.1,30.0,30.1,62874.0,27.4292,27.4932,27.4018,27.4932,62874.0
2017-02-14 10:50:00,30.09,30.1,30.01,30.02,134488.0,27.484,27.4932,27.411,27.4201,134488.0
2017-02-14 11:00:00,30.02,30.07,30.01,30.02,65798.0,27.4201,27.4658,27.411,27.4201,65798.0
2017-02-14 11:10:00,30.02,30.02,29.97,29.99,137907.0,27.4201,27.4201,27.3744,27.3927,137907.0
2017-02-14 11:20:00,29.99,30.03,29.97,30.01,33208.0,27.3927,27.4292,27.3744,27.411,33208.0
2017-02-14 11:30:00,30.01,30.03,29.97,29.98,97851.0,27.411,27.4292,27.3744,27.3836,97851.0
2017-02-14 11:40:00,29.98,30.01,29.97,30.01,49042.0,27.3836,27.411,27.3744,27.411,49042.0
2017-02-14 11:50:00,30.01,30.07,29.98,30.03,63912.0,27.411,27.4658,27.3836,27.4292,63912.0
2017-02-14 12:00:00,30.04,30.04,30.01,30.04,27397.0,27.4384,27.4384,27.411,27.4384,27397.0
2017-02-14 12:10:00,30.04,30.07,30.02,30.03,59860.0,27.4384,27.4658,27.4201,27.4292,59860.0
2017-02-14 12:20:00,30.03,30.06,30.01,30.02,46194.0,27.4292,27.4566,27.411,27.4201,46194.0
2017-02-14 12:30:00,30.02,30.02,29.97,29.97,201230.0,27.4201,27.4201,27.3744,27.3744,201230.0
2017-02-14 12:40:00,29.98,30.01,29.95,29.96,152114.0,27.3836,27.411,27.3562,27.3653,152114.0
2017-02-14 12:50:00,29.97,29.99,29.96,29.97,72388.0,27.3744,27.3927,27.3653,27.3744,72388.0
2017-02-14 13:00:00,29.98,30.03,29.97,30.02,72950.0,27.3836,27.4292,27.3744,27.4201,72950.0
2017-02-14 13:10:00,30.02,30.03,30.0,30.02,44326.0,27.4201,27.4292,27.4018,27.4201,44326.0
2017-02-14 13:20:00,30.01,30.02,30.0,30.01,33290.0,27.411,27.4201,27.4018,27.411,33290.0
2017-02-14 13:30:00,30.02,30.03,30.0,30.02,28374.0,27.4201,27.4292,27.4018,27.4201,28374.0
2017-02-14 13:40:00,30.01,30.03,30.0,30.02,95808.0,27.411,27.4292,27.4018,27.4201,95808.0
2017-02-14 13:50:00,30.01,30.02,30.0,30.01,47985.0,27.411,27.4201,27.4018,27.411,47985.0
2017-02-14 14:00:00,30.01,30.07,30.0,30.04,55006.0,27.411,27.4658,27.4018,27.4384,55006.0
2017-02-14 14:10:00,30.04,30.06,30.02,30.02,35628.0,27.4384,27.4566,27.4201,27.4201,35628.0
2017-02-14 14:20:00,30.03,30.04,29.97,29.97,106495.0,27.4292,27.4384,27.3744,27.3744,106495.0
2017-02-14 14:30:00,29.98,30.02,29.96,30.02,106539.0,27.3836,27.4201,27.3653,27.4201,106539.0
2017-02-14 14:40:00,30.02,30.04,29.99,30.01,101432.0,27.4201,27.4384,27.3927,27.411,101432.0
2017-02-14 14:50:00,30.01,30.02,29.97,29.98,116282.0,27.411,27.4201,27.3744,27.3836,116282.0
2017-02-14 15:00:00,29.97,30.01,29.97,30.0,173020.0,27.3744,27.411,27.3744,27.4018,173020.0
2017-02-14 15:10:00,30.0,30.03,29.98,29.99,178859.0,27.4018,27.4292,27.3836,27.3927,178859.0
2017-02-14 15:20:00,29.99,30.01,29.97,29.99,137682.0,27.3927,27.411,27.3744,27.3927,137682.0
2017-02-14 15:30:00,29.99,30.04,29.98,30.01,228716.0,27.3927,27.4384,27.3836,27.411,228716.0
2017-02-14 15:40:00,30.01,30.1,30.0,30.1,186823.0,27.411,27.4932,27.4018,27.4932,186823.0
2017-02-14 15:50:00,30.1,30.12,30.09,30.11,343099.0,27.4932,27.5114,27.484,27.5023,343099.0
2017-02-15 09:30:00,30.11,30.26,29.99,30.23,178785.0,27.5023,27.6393,27.3927,27.6119,178785.0
2017-02-15 09:40:00,30.23,30.34,30.18,30.3,92326.0,27.6119,27.7124,27.5662,27.6758,92326.0
2017-02-15 09:50:00,30.3,30.31,30.21,30.29,60241.0,27.6758,27.685,27.5936,27.6667,60241.0
2017-02-15 10:00:00,30.28,30.3,30.2,30.2,126055.0,27.6576,27.6758,27.5845,27.5845,126055.0
2017-02-15 10:10:00,30.2,30.27,30.12,30.16,179831.0,27.5845,27.6484,27.5114,27.548,179831.0
2017-02-15 10:20:00,30.15,30.22,30.13,30.21,110357.0,27.5388,27.6028,27.5206,27.5936,110357.0
2017-02-15 10:30:00,30.22,30.31,30.22,30.25,85983.0,27.6028,27.685,27.6028,27.6302,85983.0
2017-02-15 10:40:00,30.25,30.28,30.21,30.26,122772.0,27.6302,27.6576,27.5936,27.6393,122772.0
2017-02-15 10:50:00,30.25,30.28,30.2,30.26,70230.0,27.6302,27.6576,27.5845,27.6393,70230.0
2017-02-15 11:00:00,30.25,30.32,30.25,30.28,61343.0,27.6302,27.6941,27.6302,27.6576,61343.0
2017-02-15 11:10:00,30.28,30.29,30.2,30.21,102348.0,27.6576,27.6667,27.5845,27.5936,102348.0
2017-02-15 11:20:00,30.21,30.24,30.19,30.24,54917.0,27.5936,27.621,27.5754,27.621,54917.0
2017-02-15 11:30:00,30.23,30.25,30.18,30.21,77265.0,27.6119,27.6302,27.5662,27.5936,77265.0
2017-02-15 11:40:00,30.21,30.21,30.12,30.13,98093.0,27.5936,27.5936,27.5114,27.5206,98093.0
2017-02-15 11:50:00,30.13,30.15,30.11,30.15,67735.0,27.5206,27.5388,27.5023,27.5388,67735.0
2017-02-15 12:00:00,30.15,30.18,30.14,30.15,46435.0,27.5388,27.5662,27.5297,27.5388,46435.0
2017-02-15 12:10:00,30.14,30.15,30.08,30.14,66940.0,27.5297,27.5388,27.4749,27.5297,66940.0
2017-02-15 12:20:00,30.14,30.21,30.13,30.2,50067.0,27.5297,27.5936,27.5206,27.5845,50067.0
2017-02-15 12:30:00,30.2,30.25,30.17,30.25,36963.0,27.5845,27.6302,27.5571,27.6302,36963.0
2017-02-15 12:40:00,30.25,30.28,30.24,30.27,55547.0,27.6302,27.6576,27.621,27.6484,55547.0
2017-02-15 12:50:00,30.27,30.3,30.27,30.28,58560.0,27.6484,27.6758,27.6484,27.6576,58560.0
2017-02-15 13:00:00,30.28,30.3,30.27,30.29,34873.0,27.6576,27.6758,27.6484,27.6667,34873.0
2017-02-15 13:10:00,30.29,30.3,30.23,30.24,33094.0,27.6667,27.6758,27.6119,27.621,33094.0
2017-02-15 13:20:00,30.23,30.32,30.23,30.32,47698.0,27.6119,27.6941,27.6119,27.6941,47698.0
2017-02-15 13:30:00,30.32,30.36,30.31,30.34,44523.0,27.6941,27.7306,27.685,27.7124,44523.0
2017-02-15 13:40:00,30.34,30.38,30.32,30.38,22714.0,27.7124,27.7489,27.6941,27.7489,22714.0
2017-02-15 13:50:00,30.38,30.44,30.37,30.44,75694.0,27.7489,27.8037,27.7398,27.8037,75694.0
2017-02-15 14:00:00,30.44,30.5,30.44,30.48,119559.0,27.8037,27.8585,27.8037,27.8403,119559.0
2017-02-15 14:10:00,30.48,30.52,30.45,30.49,137499.0,27.8403,27.8768,27.8129,27.8494,137499.0
2017-02-15 14:20:00,30.48,30.57,30.48,30.56,76504.0,27.8403,27.9225,27.8403,27.9133,76504.0
2017-02-15 14:30:00,30.57,30.59,30.53,30.57,96242.0,27.9225,27.9407,27.8859,27.9225,96242.0
2017-02-15 14:40:00,30.57,30.81,30.56,30.77,381415.0,27.9225,28.1417,27.9133,28.1051,381415.0
2017-02-15 14:50:00,30.77,30.8,30.75,30.79,189194.0,28.1051,28.1325,28.0869,28.1234,189194.0
2017-02-15 15:00:00,30.8,30.81,30.74,30.8,136953.0,28.1325,28.1417,28.0777,28.1325,136953.0
2017-02-15 15:10:00,30.79,30.92,30.78,30.89,290629.0,28.1234,28.2421,28.1143,28.2147,290629.0
2017-02-15 15:20:00,30.88,30.89,30.79,30.79,149491.0,28.2056,28.2147,28.1234,28.1234,149491.0
2017-02-15 15:30:00,30.8,30.85,30.75,30.77,149508.0,28.1325,28.1782,28.0869,28.1051,149508.0
2017-02-15 15:40:00,30.77,30.78,30.72,30.75,132265.0,28.1051,28.1143,28.0595,28.0869,132265.0
2017-02-15 15:50:00,30.75,30.77,30.71,30.77,379885.0,28.0869,28.1051,28.0503,28.1051,379885.0
2017-02-16 09:30:00,30.76,30.9,30.75,30.77,113412.0,28.096,28.2239,28.0869,28.1051,113412.0
2017-02-16 09:40:00,30.77,30.83,30.72,30.79,82562.0,28.1051,28.1599,28.0595,28.1234,82562.0
2017-02-16 09:50:00,30.78,30.83,30.77,30.83,68131.0,28.1143,28.1599,28.1051,28.1599,68131.0
2017-02-16 10:00:00,30.82,30.83,30.75,30.8,84540.0,28.1508,28.1599,28.0869,28.1325,84540.0
2017-02-16 10:10:00,30.8,30.8,30.67,30.68,61604.0,28.1325,28.1325,28.0138,28.0229,61604.0
2017-02-16 10:20:00,30.69,30.72,30.67,30.71,40561.0,28.0321,28.0595,28.0138,28.0503,40561.0
2017-02-16 10:30:00,30.71,30.76,30.7,30.73,58778.0,28.0503,28.096,28.0412,28.0686,58778.0
2017-02-16 10:40:00,30.73,30.76,30.66,30.67,87446.0,28.0686,28.096,28.0047,28.0138,87446.0
2017-02-16 10:50:00,30.66,30.69,30.56,30.68,116061.0,28.0047,28.0321,27.9133,28.0229,116061.0
2017-02-16 11:00:00,30.67,30.68,30.59,30.62,87156.0,28.0138,28.0229,27.9407,27.9681,87156.0
2017-02-16 11:10:00,30.61,30.62,30.56,30.61,74132.0,27.959,27.9681,27.9133,27.959,74132.0
2017-02-16 11:20:00,30.61,30.66,30.59,30.65,43195.0,27.959,28.0047,27.9407,27.9955,43195.0
2017-02-16 11:30:00,30.65,30.67,30.61,30.65,52634.0,27.9955,28.0138,27.959,27.9955,52634.0
2017-02-16 11:40:00,30.64,30.66,30.6,30.63,51269.0,27.9864,28.0047,27.9499,27.9773,51269.0
2017-02-16 11:50:00,30.63,30.68,30.6,30.68,87702.0,27.9773,28.0229,27.9499,28.0229,87702.0
2017-02-16 12:00:00,30.67,30.67,30.51,30.52,49610.0,28.0138,28.0138,27.8677,27.8768,49610.0
2017-02-16 12:10:00,30.53,30.54,30.51,30.53,38962.0,27.8859,27.8951,27.8677,27.8859,38962.0
2017-02-16 12:20:00,30.54,30.57,30.5,30.51,28728.0,27.8951,27.9225,27.8585,27.8677,28728.0
2017-02-16 12:30:00,30.52,30.57,30.49,30.55,53591.0,27.8768,27.9225,27.8494,27.9042,53591.0
2017-02-16 12:40:00,30.56,30.6,30.54,30.56,33346.0,27.9133,27.9499,27.8951,27.9133,33346.0
2017-02-16 12:50:00,30.56,30.59,30.53,30.54,50354.0,27.9133,27.9407,27.8859,27.8951,50354.0
2017-02-16 13:00:00,30.53,30.54,30.47,30.49,59628.0,27.8859,27.8951,27.8311,27.8494,59628.0
2017-02-16 13:10:00,30.49,30.49,30.44,30.49,43466.0,27.8494,27.8494,27.8037,27.8494,43466.0
2017-02-16 13:20:00,30.48,30.48,30.4,30.41,65590.0,27.8403,27.8403,27.7672,27.7763,65590.0
2017-02-16 13:30:00,30.41,30.44,30.38,30.42,44484.0,27.7763,27.8037,27.7489,27.7854,44484.0
2017-02-16 13:40:00,30.43,30.43,30.36,30.38,38921.0,27.7946,27.7946,27.7306,27.7489,38921.0
2017-02-16 13:50:00,30.38,30.44,30.37,30.44,33121.0,27.7489,27.8037,27.7398,27.8037,33121.0
2017-02-16 14:00:00,30.44,30.46,30.42,30.44,45678.0,27.8037,27.822,27.7854,27.8037,45678.0
2017-02-16 14:10:00,30.44,30.48,30.44,30.46,62156.0,27.8037,27.8403,27.8037,27.822,62156.0
2017-02-16 14:20:00,30.46,30.5,30.46,30.5,58143.0,27.822,27.8585,27.822,27.8585,58143.0
2017-02-16 14:30:00,30.5,30.51,30.48,30.51,57681.0,27.8585,27.8677,27.8403,27.8677,57681.0
2017-02-16 14:40:00,30.51,30.54,30.5,30.54,62334.0,27.8677,27.8951,27.8585,27.8951,62334.0
2017-02-16 14:50:00,30.54,30.56,30.5,30.55,65409.0,27.8951,27.9133,27.8585,27.9042,65409.0
2017-02-16 15:00:00,30.54,30.55,30.45,30.46,52585.0,27.8951,27.9042,27.8129,27.822,52585.0
2017-02-16 15:10:00,30.46,30.47,30.43,30.43,63819.0,27.822,27.8311,27.7946,27.7946,63819.0
2017-02-16 15:20:00,30.44,30.47,30.42,30.44,61888.0,27.8037,27.8311,27.7854,27.8037,61888.0
2017-02-16 15:30:00,30.44,30.48,30.43,30.45,69032.0,27.8037,27.8403,27.7946,27.8129,69032.0
2017-02-16 15:40:00,30.45,30.45,30.4,30.41,111318.0,27.8129,27.8129,27.7672,27.7763,111318.0
2017-02-16 15:50:00,30.42,30.43,30.39,30.43,199269.0,27.7854,27.7946,27.758,27.7946,199269.0
2017-02-17 09:30:00,30.34,30.36,30.1,30.11,150260.0,27.7124,27.7306,27.4932,27.5023,150260.0
2017-02-17 09:40:00,30.12,30.26,30.12,30.25,65568.0,27.5114,27.6393,27.5114,27.6302,65568.0
2017-02-17 09:50:00,30.25,30.26,30.19,30.23,37430.0,27.6302,27.6393,27.5754,27.6119,37430.0
2017-02-17 10:00:00,30.24,30.27,30.21,30.24,27226.0,27.621,27.6484,27.5936,27.621,27226.0
2017-02-17 10:10:00,30.22,30.25,30.18,30.2,35970.0,27.6028,27.6302,27.5662,27.5845,35970.0
2017-02-17 10:20:00,30.19,30.32,30.19,30.31,58833.0,27.5754,27.6941,27.5754,27.685,58833.0
2017-02-17 10:30:00,30.32,30.37,30.31,30.36,63022.0,27.6941,27.7398,27.685,27.7306,63022.0
2017-02-17 10:40:00,30.36,30.37,30.31,30.33,31234.0,27.7306,27.7398,27.685,27.7032,31234.0
2017-02-17 10:50:00,30.32,30.32,30.27,30.28,26912.0,27.6941,27.6941,27.6484,27.6576,26912.0
2017-02-17 11:00:00,30.28,30.3,30.23,30.27,31681.0,27.6576,27.6758,27.6119,27.6484,31681.0
2017-02-17 11:10:00,30.27,30.35,30.26,30.35,70904.0,27.6484,27.7215,27.6393,27.7215,70904.0
2017-02-17 11:20:00,30.34,30.35,30.32,30.33,59553.0,27.7124,27.7215,27.6941,27.7032,59553.0
2017-02-17 11:30:00,30.34,30.35,30.29,30.3,17498.0,27.7124,27.7215,27.6667,27.6758,17498.0
2017-02-17 11:40:00,30.3,30.33,30.3,30.31,14015.0,27.6758,27.7032,27.6758,27.685,14015.0
2017-02-17 11:50:00,30.31,30.35,30.29,30.34,37702.0,27.685,27.7215,27.6667,27.7124,37702.0
2017-02-17 12:00:00,30.32,30.34,30.3,30.31,29638.0,27.6941,27.7124,27.6758,27.685,29638.0
2017-02-17 12:10:00,30.31,30.34,30.3,30.33,18926.0,27.685,27.7124,27.6758,27.7032,18926.0
2017-02-17 12:20:00,30.33,30.36,30.33,30.36,20895.0,27.7032,27.7306,27.7032,27.7306,20895.0
2017-02-17 12:30:00,30.35,30.39,30.35,30.39,23296.0,27.7215,27.758,27.7215,27.758,23296.0
2017-02-17 12:40:00,30.4,30.41,30.34,30.35,14244.0,27.7672,27.7763,27.7124,27.7215,14244.0
2017-02-17 12:50:00,30.34,30.35,30.32,30.34,16730.0,27.7124,27.7215,27.6941,27.7124,16730.0
2017-02-17 13:00:00,30.35,30.37,30.35,30.35,19436.0,27.7215,27.7398,27.7215,27.7215,19436.0
2017-02-17 13:10:00,30.36,30.38,30.34,30.35,20917.0,27.7306,27.7489,27.7124,27.7215,20917.0
2017-02-17 13:20:00,30.35,30.36,30.34,30.36,13385.0,27.7215,27.7306,27.7124,27.7306,13385.0
2017-02-17 13:30:00,30.36,30.37,30.35,30.36,8281.0,27.7306,27.7398,27.7215,27.7306,8281.0
2017-02-17 13:40:00,30.36,30.37,30.34,30.35,16802.0,27.7306,27.7398,27.7124,27.7215,16802.0
2017-02-17 13:50:00,30.34,30.35,30.3,30.33,19984.0,27.7124,27.7215,27.6758,27.7032,19984.0
2017-02-17 14:00:00,30.33,30.34,30.32,30.33,13392.0,27.7032,27.7124,27.6941,27.7032,13392.0
2017-02-17 14:10:00,30.34,30.35,30.32,30.33,18953.0,27.7124,27.7215,27.6941,27.7032,18953.0
2017-02-17 14:20:00,30.33,30.42,30.32,30.42,55630.0,27.7032,27.7854,27.6941,27.7854,55630.0
2017-02-17 14:30:00,30.41,30.44,30.41,30.44,24807.0,27.7763,27.8037,27.7763,27.8037,24807.0
2017-02-17 14:40:00,30.44,30.45,30.43,30.45,14300.0,27.8037,27.8129,27.7946,27.8129,14300.0
2017-02-17 14:50:00,30.44,30.47,30.43,30.47,80204.0,27.8037,27.8311,27.7946,27.8311,80204.0
2017-02-17 15:00:00,30.46,30.48,30.46,30.48,36958.0,27.822,27.8403,27.822,27.8403,36958.0
2017-02-17 15:10:00,30.48,30.5,30.47,30.49,39638.0,27.8403,27.8585,27.8311,27.8494,39638.0
2017-02-17 15:20:00,30.5,30.51,30.48,30.49,58191.0,27.8585,27.8677,27.8403,27.8494,58191.0
2017-02-17 15:30:00,30.48,30.49,30.46,30.46,35921.0,27.8403,27.8494,27.822,27.822,35921.0
2017-02-17 15:40:00,30.46,30.48,30.44,30.45,98349.0,27.822,27.8403,27.8037,27.8129,98349.0
2017-02-17 15:50:00,30.45,30.49,30.45,30.49,193878.0,27.8129,27.8494,27.8129,27.8494,193878.0
2017-02-21 09:30:00,30.58,30.72,30.51,30.67,89998.0,27.9316,28.0595,27.8677,28.0138,89998.0
2017-02-21 09:40:00,30.68,30.68,30.57,30.58,48843.0,28.0229,28.0229,27.9225,27.9316,48843.0
2017-02-21 09:50:00,30.58,30.67,30.58,30.59,40327.0,27.9316,28.0138,27.9316,27.9407,40327.0
2017-02-21 10:00:00,30.59,30.73,30.56,30.71,109450.0,27.9407,28.0686,27.9133,28.0503,109450.0
2017-02-21 10:10:00,30.71,30.76,30.68,30.7,70848.0,28.0503,28.096,28.0229,28.0412,70848.0
2017-02-21 10:20:00,30.69,30.77,30.66,30.7,59265.0,28.0321,28.1051,28.0047,28.0412,59265.0
2017-02-21 10:30:00,30.69,30.74,30.68,30.71,67740.0,28.0321,28.0777,28.0229,28.0503,67740.0
2017-02-21 10:40:00,30.71,30.8,30.71,30.73,65510.0,28.0503,28.1325,28.0503,28.0686,65510.0
2017-02-21 10:50:00,30.73,30.74,30.69,30.72,67435.0,28.0686,28.0777,28.0321,28.0595,67435.0
2017-02-21 11:00:00,30.71,30.74,30.7,30.71,93937.0,28.0503,28.0777,28.0412,28.0503,93937.0
2017-02-21 11:10:00,30.7,30.72,30.67,30.69,40257.0,28.0412,28.0595,28.0138,28.0321,40257.0
2017-02-21 11:20:00,30.7,30.72,30.66,30.67,182875.0,28.0412,28.0595,28.0047,28.0138,182875.0
2017-02-21 11:30:00,30.67,30.69,30.66,30.68,218601.0,28.0138,28.0321,28.0047,28.0229,218601.0
2017-02-21 11:40:00,30.68,30.69,30.64,30.68,82021.0,28.0229,28.0321,27.9864,28.0229,82021.0
2017-02-21 11:50:00,30.68,30.72,30.65,30.68,54792.0,28.0229,28.0595,27.9955,28.0229,54792.0
2017-02-21 12:00:00,30.69,30.76,30.69,30.75,35461.0,28.0321,28.096,28.0321,28.0869,35461.0
2017-02-21 12:10:00,30.75,30.77,30.74,30.76,68452.0,28.0869,28.1051,28.0777,28.096,68452.0
2017-02-21 12:20:00,30.77,30.81,30.74,30.8,73826.0,28.1051,28.1417,28.0777,28.1325,73826.0
2017-02-21 12:30:00,30.81,30.83,30.77,30.78,62977.0,28.1417,28.1599,28.1051,28.1143,62977.0
2017-02-21 12:40:00,30.78,30.85,30.78,30.82,58940.0,28.1143,28.1782,28.1143,28.1508,58940.0
2017-02-21 12:50:00,30.82,30.84,30.78,30.78,34935.0,28.1508,28.1691,28.1143,28.1143,34935.0
2017-02-21 13:00:00,30.78,30.84,30.77,30.82,37033.0,28.1143,28.1691,28.1051,28.1508,37033.0
2017-02-21 13:10:00,30.82,30.88,30.8,30.87,54850.0,28.1508,28.2056,28.1325,28.1965,54850.0
2017-02-21 13:20:00,30.87,30.92,30.87,30.91,63918.0,28.1965,28.2421,28.1965,28.233,63918.0
2017-02-21 13:30:00,30.91,30.93,30.86,30.86,61696.0,28.233,28.2513,28.1873,28.1873,61696.0
2017-02-21 13:40:00,30.86,30.92,30.84,30.92,46515.0,28.1873,28.2421,28.1691,28.2421,46515.0
2017-02-21 13:50:00,30.92,30.93,30.89,30.93,37914.0,28.2421,28.2513,28.2147,28.2513,37914.0
2017-02-21 14:00:00,30.94,30.95,30.91,30.91,45988.0,28.2604,28.2695,28.233,28.233,45988.0
2017-02-21 14:10:00,30.91,30.92,30.89,30.91,63229.0,28.233,28.2421,28.2147,28.233,63229.0
2017-02-21 14:20:00,30.91,30.94,30.9,30.93,40960.0,28.233,28.2604,28.2239,28.2513,40960.0
2017-02-21 14:30:00,30.92,30.94,30.9,30.93,30322.0,28.2421,28.2604,28.2239,28.2513,30322.0
2017-02-21 14:40:00,30.92,30.97,30.91,30.96,43402.0,28.2421,28.2878,28.233,28.2787,43402.0
2017-02-21 14:50:00,30.95,30.98,30.91,30.92,47567.0,28.2695,28.2969,28.233,28.2421,47567.0
2017-02-21 15:00:00,30.92,30.97,30.9,30.96,76461.0,28.2421,28.2878,28.2239,28.2787,76461.0
2017-02-21 15:10:00,30.96,30.97,30.89,30.89,84948.0,28.2787,28.2878,28.2147,28.2147,84948.0
2017-02-21 15:20:00,30.89,30.92,30.88,30.91,52457.0,28.2147,28.2421,28.2056,28.233,52457.0
2017-02-21 15:30:00,30.91,30.93,30.9,30.9,90995.0,28.233,28.2513,28.2239,28.2239,90995.0
2017-02-21 15:40:00,30.9,30.93,30.89,30.91,99511.0,28.2239,28.2513,28.2147,28.233,99511.0
2017-02-21 15:50:00,30.91,30.94,30.88,30.9,234832.0,28.233,28.2604,28.2056,28.2239,234832.0
2017-02-22 09:30:00,31.39,31.45,30.94,31.0,206072.0,28.6714,28.7262,28.2604,28.3152,206072.0
2017-02-22 09:40:00,31.0,31.21,30.98,31.07,227582.0,28.3152,28.507,28.2969,28.3792,227582.0
2017-02-22 09:50:00,31.09,31.16,31.05,31.16,85036.0,28.3974,28.4614,28.3609,28.4614,85036.0
2017-02-22 10:00:00,31.15,31.28,31.14,31.24,160689.0,28.4522,28.571,28.4431,28.5344,160689.0
2017-02-22 10:10:00,31.23,31.33,31.22,31.33,214522.0,28.5253,28.6166,28.5162,28.6166,214522.0
2017-02-22 10:20:00,31.32,31.32,31.17,31.18,77696.0,28.6075,28.6075,28.4705,28.4796,77696.0
2017-02-22 10:30:00,31.18,31.19,31.11,31.13,92341.0,28.4796,28.4888,28.4157,28.434,92341.0
2017-02-22 10:40:00,31.13,31.13,31.05,31.11,70637.0,28.434,28.434,28.3609,28.4157,70637.0
2017-02-22 10:50:00,31.1,31.1,30.98,30.98,88842.0,28.4066,28.4066,28.2969,28.2969,88842.0
2017-02-22 11:00:00,30.97,31.01,30.95,31.0,70673.0,28.2878,28.3244,28.2695,28.3152,70673.0
2017-02-22 11:10:00,31.0,31.01,30.91,30.92,69243.0,28.3152,28.3244,28.233,28.2421,69243.0
2017-02-22 11:20:00,30.91,30.93,30.86,30.86,76928.0,28.233,28.2513,28.1873,28.1873,76928.0
2017-02-22 11:30:00,30.86,30.87,30.8,30.87,113577.0,28.1873,28.1965,28.1325,28.1965,113577.0
2017-02-22 11:40:00,30.87,30.91,30.85,30.9,67245.0,28.1965,28.233,28.1782,28.2239,67245.0
2017-02-22 11:50:00,30.91,30.93,30.86,30.86,57473.0,28.233,28.2513,28.1873,28.1873,57473.0
2017-02-22 12:00:00,30.86,30.92,30.86,30.92,66323.0,28.1873,28.2421,28.1873,28.2421,66323.0
2017-02-22 12:10:00,30.92,30.94,30.91,30.92,36073.0,28.2421,28.2604,28.233,28.2421,36073.0
2017-02-22 12:20:00,30.92,30.96,30.9,30.95,59225.0,28.2421,28.2787,28.2239,28.2695,59225.0
2017-02-22 12:30:00,30.95,31.0,30.9,30.9,62868.0,28.2695,28.3152,28.2239,28.2239,62868.0
2017-02-22 12:40:00,30.91,30.91,30.88,30.91,32765.0,28.233,28.233,28.2056,28.233,32765.0
2017-02-22 12:50:00,30.91,30.94,30.89,30.89,64744.0,28.233,28.2604,28.2147,28.2147,64744.0
2017-02-22 13:00:00,30.9,30.93,30.9,30.93,28720.0,28.2239,28.2513,28.2239,28.2513,28720.0
2017-02-22 13:10:00,30.93,30.93,30.84,30.85,45585.0,28.2513,28.2513,28.1691,28.1782,45585.0
2017-02-22 13:20:00,30.84,30.88,30.84,30.88,32493.0,28.1691,28.2056,28.1691,28.2056,32493.0
2017-02-22 13:30:00,30.88,30.89,30.84,30.87,38205.0,28.2056,28.2147,28.1691,28.1965,38205.0
2017-02-22 13:40:00,30.87,30.88,30.83,30.84,19729.0,28.1965,28.2056,28.1599,28.1691,19729.0
2017-02-22 13:50:00,30.84,30.84,30.82,30.84,23668.0,28.1691,28.1691,28.1508,28.1691,23668.0
2017-02-22 14:00:00,30.83,30.86,30.81,30.84,67389.0,28.1599,28.1873,28.1417,28.1691,67389.0
2017-02-22 14:10:00,30.85,30.88,30.83,30.87,65605.0,28.1782,28.2056,28.1599,28.1965,65605.0
2017-02-22 14:20:00,30.87,30.96,30.86,30.95,123278.0,28.1965,28.2787,28.1873,28.2695,123278.0
2017-02-22 14:30:00,30.95,30.98,30.85,30.85,110421.0,28.2695,28.2969,28.1782,28.1782,110421.0
2017-02-22 14:40:00,30.84,30.89,30.83,30.88,56166.0,28.1691,28.2147,28.1599,28.2056,56166.0
2017-02-22 14:50:00,30.88,30.91,30.84,30.91,84430.0,28.2056,28.233,28.1691,28.233,84430.0
2017-02-22 15:00:00,30.9,30.97,30.89,30.96,79451.0,28.2239,28.2878,28.2147,28.2787,79451.0
2017-02-22 15:10:00,30.96,31.0,30.94,30.94,102414.0,28.2787,28.3152,28.2604,28.2604,102414.0
2017-02-22 15:20:00,30.94,31.03,30.94,31.03,87174.0,28.2604,28.3426,28.2604,28.3426,87174.0
2017-02-22 15:30:00,31.03,31.03,30.99,31.0,112180.0,28.3426,28.3426,28.3061,28.3152,112180.0
2017-02-22 15:40:00,31.0,31.02,30.98,31.0,169566.0,28.3152,28.3335,28.2969,28.3152,169566.0
2017-02-22 15:50:00,31.0,31.03,30.99,31.0,258856.0,28.3152,28.3426,28.3061,28.3152,258856.0
2017-02-23 09:30:00,31.1,31.21,31.0,31.11,79563.0,28.4066,28.507,28.3152,28.4157,79563.0
2017-02-23 09:40:00,31.1,31.11,31.0,31.0,51738.0,28.4066,28.4157,28.3152,28.3152,51738.0
2017-02-23 09:50:00,31.01,31.05,30.98,31.03,77011.0,28.3244,28.3609,28.2969,28.3426,77011.0
2017-02-23 10:00:00,31.03,31.07,30.99,30.99,73657.0,28.3426,28.3792,28.3061,28.3061,73657.0
2017-02-23 10:10:00,30.99,30.99,30.85,30.88,83574.0,28.3061,28.3061,28.1782,28.2056,83574.0
2017-02-23 10:20:00,30.88,30.9,30.8,30.82,66727.0,28.2056,28.2239,28.1325,28.1508,66727.0
2017-02-23 10:30:00,30.82,30.9,30.79,30.86,76003.0,28.1508,28.2239,28.1234,28.1873,76003.0
2017-02-23 10:40:00,30.85,30.9,30.84,30.86,84075.0,28.1782,28.2239,28.1691,28.1873,84075.0
2017-02-23 10:50:00,30.85,30.88,30.75,30.78,166593.0,28.1782,28.2056,28.0869,28.1143,166593.0
2017-02-23 11:00:00,30.79,30.86,30.78,30.79,52273.0,28.1234,28.1873,28.1143,28.1234,52273.0
2017-02-23 11:10:00,30.79,30.8,30.73,30.78,62369.0,28.1234,28.1325,28.0686,28.1143,62369.0
2017-02-23 11:20:00,30.79,30.79,30.71,30.77,60242.0,28.1234,28.1234,28.0503,28.1051,60242.0
2017-02-23 11:30:00,30.77,30.85,30.76,30.79,45342.0,28.1051,28.1782,28.096,28.1234,45342.0
2017-02-23 11:40:00,30.8,30.81,30.74,30.76,52757.0,28.1325,28.1417,28.0777,28.096,52757.0
2017-02-23 11:50:00,30.75,30.8,30.74,30.78,62661.0,28.0869,28.1325,28.0777,28.1143,62661.0
2017-02-23 12:00:00,30.77,30.79,30.74,30.74,22884.0,28.1051,28.1234,28.0777,28.0777,22884.0
2017-02-23 12:10:00,30.74,30.85,30.72,30.83,36003.0,28.0777,28.1782,28.0595,28.1599,36003.0
2017-02-23 12:20:00,30.83,30.85,30.78,30.79,20911.0,28.1599,28.1782,28.1143,28.1234,20911.0
2017-02-23 12:30:00,30.8,30.84,30.79,30.82,39880.0,28.1325,28.1691,28.1234,28.1508,39880.0
2017-02-23 12:40:00,30.81,30.84,30.8,30.83,22242.0,28.1417,28.1691,28.1325,28.1599,22242.0
2017-02-23 12:50:00,30.84,30.87,30.79,30.81,42998.0,28.1691,28.1965,28.1234,28.1417,42998.0
2017-02-23 13:00:00,30.81,30.83,30.78,30.8,30371.0,28.1417,28.1599,28.1143,28.1325,30371.0
2017-02-23 13:10:00,30.8,30.82,30.78,30.81,69285.0,28.1325,28.1508,28.1143,28.1417,69285.0
2017-02-23 13:20:00,30.81,30.82,30.78,30.79,47660.0,28.1417,28.1508,28.1143,28.1234,47660.0
2017-02-23 13:30:00,30.79,30.83,30.79,30.82,75286.0,28.1234,28.1599,28.1234,28.1508,75286.0
2017-02-23 13:40:00,30.82,30.84,30.8,30.84,21702.0,28.1508,28.1691,28.1325,28.1691,21702.0
2017-02-23 13:50:00,30.83,30.87,30.81,30.86,64310.0,28.1599,28.1965,28.1417,28.1873,64310.0
2017-02-23 14:00:00,30.87,30.88,30.84,30.88,28332.0,28.1965,28.2056,28.1691,28.2056,28332.0
2017-02-23 14:10:00,30.88,30.88,30.84,30.87,58236.0,28.2056,28.2056,28.1691,28.1965,58236.0
2017-02-23 14:20:00,30.86,30.93,30.86,30.92,75504.0,28.1873,28.2513,28.1873,28.2421,75504.0
2017-02-23 14:30:00,30.92,30.92,30.89,30.9,57762.0,28.2421,28.2421,28.2147,28.2239,57762.0
2017-02-23 14:40:00,30.91,30.94,30.89,30.94,109760.0,28.233,28.2604,28.2147,28.2604,109760.0
2017-02-23 14:50:00,30.94,30.94,30.89,30.91,47429.0,28.2604,28.2604,28.2147,28.233,47429.0
2017-02-23 15:00:00,30.9,30.95,30.9,30.9,40561.0,28.2239,28.2695,28.2239,28.2239,40561.0
2017-02-23 15:10:00,30.91,30.94,30.9,30.94,31826.0,28.233,28.2604,28.2239,28.2604,31826.0
2017-02-23 15:20:00,30.94,30.97,30.91,30.91,55343.0,28.2604,28.2878,28.233,28.233,55343.0
2017-02-23 15:30:00,30.91,30.95,30.9,30.93,156695.0,28.233,28.2695,28.2239,28.2513,156695.0
2017-02-23 15:40:00,30.94,30.97,30.92,30.96,327253.0,28.2604,28.2878,28.2421,28.2787,327253.0
2017-02-23 15:50:00,30.96,30.98,30.95,30.98,506916.0,28.2787,28.2969,28.2695,28.2969,506916.0
2017-02-24 09:30:00,30.86,30.86,30.61,30.83,77248.0,28.1873,28.1873,27.959,28.1599,77248.0
2017-02-24 09:40:00,30.83,30.9,30.8,30.8,108518.0,28.1599,28.2239,28.1325,28.1325,108518.0
2017-02-24 09:50:00,30.8,30.94,30.78,30.93,126606.0,28.1325,28.2604,28.1143,28.2513,126606.0
2017-02-24 10:00:00,30.93,30.99,30.76,30.78,276250.0,28.2513,28.3061,28.096,28.1143,276250.0
2017-02-24 10:10:00,30.79,30.94,30.75,30.92,123489.0,28.1234,28.2604,28.0869,28.2421,123489.0
2017-02-24 10:20:00,30.92,31.0,30.89,30.9,84062.0,28.2421,28.3152,28.2147,28.2239,84062.0
2017-02-24 10:30:00,30.89,30.96,30.88,30.92,57090.0,28.2147,28.2787,28.2056,28.2421,57090.0
2017-02-24 10:40:00,30.91,30.94,30.87,30.87,45301.0,28.233,28.2604,28.1965,28.1965,45301.0
2017-02-24 10:50:00,30.87,30.92,30.85,30.85,49555.0,28.1965,28.2421,28.1782,28.1782,49555.0
2017-02-24 11:00:00,30.85,30.98,30.84,30.96,62514.0,28.1782,28.2969,28.1691,28.2787,62514.0
2017-02-24 11:10:00,30.96,31.12,30.96,31.05,193845.0,28.2787,28.4248,28.2787,28.3609,193845.0
2017-02-24 11:20:00,31.05,31.06,30.94,31.02,76776.0,28.3609,28.37,28.2604,28.3335,76776.0
2017-02-24 11:30:00,31.01,31.08,30.99,31.07,109982.0,28.3244,28.3883,28.3061,28.3792,109982.0
2017-02-24 11:40:00,31.06,31.07,31.0,31.05,61719.0,28.37,28.3792,28.3152,28.3609,61719.0
2017-02-24 11:50:00,31.06,31.14,31.06,31.13,72289.0,28.37,28.4431,28.37,28.434,72289.0
2017-02-24 12:00:00,31.12,31.35,31.12,31.35,254473.0,28.4248,28.6349,28.4248,28.6349,254473.0
2017-02-24 12:10:00,31.35,31.39,31.25,31.27,125262.0,28.6349,28.6714,28.5436,28.5618,125262.0
2017-02-24 12:20:00,31.28,31.33,31.26,31.33,194063.0,28.571,28.6166,28.5527,28.6166,194063.0
2017-02-24 12:30:00,31.34,31.4,31.33,31.37,107763.0,28.6258,28.6806,28.6166,28.6532,107763.0
2017-02-24 12:40:00,31.36,31.4,31.28,31.31,136957.0,28.644,28.6806,28.571,28.5984,136957.0
2017-02-24 12:50:00,31.32,31.36,31.25,31.29,171743.0,28.6075,28.644,28.5436,28.5801,171743.0
2017-02-24 13:00:00,31.28,31.29,31.18,31.23,251871.0,28.571,28.5801,28.4796,28.5253,251871.0
2017-02-24 13:10:00,31.23,31.28,31.19,31.24,67427.0,28.5253,28.571,28.4888,28.5344,67427.0
2017-02-24 13:20:00,31.24,31.27,31.21,31.21,53367.0,28.5344,28.5618,28.507,28.507,53367.0
2017-02-24 13:30:00,31.2,31.23,31.12,31.14,239778.0,28.4979,28.5253,28.4248,28.4431,239778.0
2017-02-24 13:40:00,31.13,31.19,31.12,31.15,101321.0,28.434,28.4888,28.4248,28.4522,101321.0
2017-02-24 13:50:00,31.16,31.29,31.16,31.29,135755.0,28.4614,28.5801,28.4614,28.5801,135755.0
2017-02-24 14:00:00,31.28,31.29,31.22,31.23,83395.0,28.571,28.5801,28.5162,28.5253,83395.0
2017-02-24 14:10:00,31.23,31.3,31.23,31.29,70894.0,28.5253,28.5892,28.5253,28.5801,70894.0
2017-02-24 14:20:00,31.29,31.34,31.29,31.34,89304.0,28.5801,28.6258,28.5801,28.6258,89304.0
2017-02-24 14:30:00,31.33,31.37,31.33,31.33,96612.0,28.6166,28.6532,28.6166,28.6166,96612.0
2017-02-24 14:40:00,31.33,31.36,31.32,31.36,110003.0,28.6166,28.644,28.6075,28.644,110003.0
2017-02-24 14:50:00,31.35,31.38,31.29,31.3,103024.0,28.6349,28.6623,28.5801,28.5892,103024.0
2017-02-24 15:00:00,31.3,31.32,31.25,31.29,132004.0,28.5892,28.6075,28.5436,28.5801,132004.0
2017-02-24 15:10:00,31.29,31.32,31.27,31.28,101050.0,28.5801,28.6075,28.5618,28.571,101050.0
2017-02-24 15:20:00,31.28,31.35,31.28,31.29,104233.0,28.571,28.6349,28.571,28.5801,104233.0
2017-02-24 15:30:00,31.29,31.37,31.27,31.32,117425.0,28.5801,28.6532,28.5618,28.6075,117425.0
2017-02-24 15:40:00,31.33,31.35,31.29,31.34,218535.0,28.6166,28.6349,28.5801,28.6258,218535.0
2017-02-24 15:50:00,31.34,31.39,31.33,31.38,341053.0,28.6258,28.6714,28.6166,28.6623,341053.0
2017-02-27 09:30:00,31.39,31.43,31.32,31.33,110830.0,28.6714,28.708,28.6075,28.6166,110830.0
2017-02-27 09:40:00,31.33,31.41,31.27,31.41,87070.0,28.6166,28.6897,28.5618,28.6897,87070.0
2017-02-27 09:50:00,31.41,31.62,31.4,31.61,72107.0,28.6897,28.8815,28.6806,28.8724,72107.0
2017-02-27 10:00:00,31.61,31.67,31.46,31.62,192909.0,28.8724,28.9272,28.7354,28.8815,192909.0
2017-02-27 10:10:00,31.62,31.62,31.5,31.55,119971.0,28.8815,28.8815,28.7719,28.8176,119971.0
2017-02-27 10:20:00,31.54,31.6,31.54,31.6,63155.0,28.8084,28.8633,28.8084,28.8633,63155.0
2017-02-27 10:30:00,31.6,31.75,31.59,31.69,110281.0,28.8633,29.0003,28.8541,28.9455,110281.0
2017-02-27 10:40:00,31.69,31.83,31.69,31.82,105086.0,28.9455,29.0733,28.9455,29.0642,105086.0
2017-02-27 10:50:00,31.83,31.88,31.71,31.72,76388.0,29.0733,29.119,28.9637,28.9729,76388.0
2017-02-27 11:00:00,31.73,31.78,31.67,31.68,78840.0,28.982,29.0277,28.9272,28.9363,78840.0
2017-02-27 11:10:00,31.68,31.87,31.68,31.86,235081.0,28.9363,29.1099,28.9363,29.1007,235081.0
2017-02-27 11:20:00,31.86,31.93,31.84,31.9,187694.0,29.1007,29.1647,29.0825,29.1373,187694.0
2017-02-27 11:30:00,31.9,31.91,31.84,31.86,133239.0,29.1373,29.1464,29.0825,29.1007,133239.0
2017-02-27 11:40:00,31.86,31.9,31.84,31.86,80275.0,29.1007,29.1373,29.0825,29.1007,80275.0
2017-02-27 11:50:00,31.86,31.87,31.84,31.85,75676.0,29.1007,29.1099,29.0825,29.0916,75676.0
2017-02-27 12:00:00,31.85,31.9,31.84,31.86,74334.0,29.0916,29.1373,29.0825,29.1007,74334.0
2017-02-27 12:10:00,31.87,31.97,31.87,31.93,112661.0,29.1099,29.2012,29.1099,29.1647,112661.0
2017-02-27 12:20:00,31.93,31.93,31.87,31.9,107214.0,29.1647,29.1647,29.1099,29.1373,107214.0
2017-02-27 12:30:00,31.9,31.99,31.89,31.97,116425.0,29.1373,29.2195,29.1281,29.2012,116425.0
2017-02-27 12:40:00,31.96,31.99,31.94,31.99,116275.0,29.1921,29.2195,29.1738,29.2195,116275.0
2017-02-27 12:50:00,31.99,31.99,31.93,31.93,85375.0,29.2195,29.2195,29.1647,29.1647,85375.0
2017-02-27 13:00:00,31.93,31.93,31.81,31.86,80390.0,29.1647,29.1647,29.0551,29.1007,80390.0
2017-02-27 13:10:00,31.86,31.88,31.85,31.86,74851.0,29.1007,29.119,29.0916,29.1007,74851.0
2017-02-27 13:20:00,31.88,31.9,31.85,31.87,52582.0,29.119,29.1373,29.0916,29.1099,52582.0
2017-02-27 13:30:00,31.87,31.88,31.8,31.8,120485.0,29.1099,29.119,29.0459,29.0459,120485.0
2017-02-27 13:40:00,31.8,31.87,31.8,31.85,66418.0,29.0459,29.1099,29.0459,29.0916,66418.0
2017-02-27 13:50:00,31.85,31.85,31.78,31.81,48540.0,29.0916,29.0916,29.0277,29.0551,48540.0
2017-02-27 14:00:00,31.8,31.87,31.79,31.81,68455.0,29.0459,29.1099,29.0368,29.0551,68455.0
2017-02-27 14:10:00,31.81,31.84,31.8,31.83,46302.0,29.0551,29.0825,29.0459,29.0733,46302.0
2017-02-27 14:20:00,31.83,31.92,31.81,31.91,99038.0,29.0733,29.1555,29.0551,29.1464,99038.0
2017-02-27 14:30:00,31.9,31.94,31.88,31.93,94393.0,29.1373,29.1738,29.119,29.1647,94393.0
2017-02-27 14:40:00,31.92,31.97,31.91,31.97,104222.0,29.1555,29.2012,29.1464,29.2012,104222.0
2017-02-27 14:50:00,31.96,31.97,31.88,31.89,108619.0,29.1921,29.2012,29.119,29.1281,108619.0
2017-02-27 15:00:00,31.89,31.96,31.88,31.96,127112.0,29.1281,29.1921,29.119,29.1921,127112.0
2017-02-27 15:10:00,31.96,32.02,31.95,32.0,142062.0,29.1921,29.2469,29.1829,29.2286,142062.0
2017-02-27 15:20:00,32.0,32.01,31.95,31.98,113332.0,29.2286,29.2377,29.1829,29.2103,113332.0
2017-02-27 15:30:00,31.98,32.01,31.89,31.9,189513.0,29.2103,29.2377,29.1281,29.1373,189513.0
2017-02-27 15:40:00,31.9,32.01,31.86,32.0,260448.0,29.1373,29.2377,29.1007,29.2286,260448.0
2017-02-27 15:50:00,32.0,32.05,31.94,32.03,827947.0,29.2286,29.2743,29.1738,29.256,827947.0
2017-02-28 09:30:00,31.94,32.0,31.81,31.82,98779.0,29.1738,29.2286,29.0551,29.0642,98779.0
2017-02-28 09:40:00,31.82,31.86,31.78,31.79,52754.0,29.0642,29.1007,29.0277,29.0368,52754.0
2017-02-28 09:50:00,31.8,32.01,31.74,31.96,58154.0,29.0459,29.2377,28.9911,29.1921,58154.0
2017-02-28 10:00:00,31.96,32.07,31.92,32.04,238974.0,29.1921,29.2925,29.1555,29.2651,238974.0
2017-02-28 10:10:00,32.04,32.05,31.85,31.99,226634.0,29.2651,29.2743,29.0916,29.2195,226634.0
2017-02-28 10:20:00,32.0,32.0,31.85,31.86,146598.0,29.2286,29.2286,29.0916,29.1007,146598.0
2017-02-28 10:30:00,31.86,31.89,31.81,31.85,62766.0,29.1007,29.1281,29.0551,29.0916,62766.0
2017-02-28 10:40:00,31.85,31.95,31.8,31.93,157650.0,29.0916,29.1829,29.0459,29.1647,157650.0
2017-02-28 10:50:00,31.92,31.96,31.91,31.95,53247.0,29.1555,29.1921,29.1464,29.1829,53247.0
2017-02-28 11:00:00,31.95,32.0,31.89,31.94,94030.0,29.1829,29.2286,29.1281,29.1738,94030.0
2017-02-28 11:10:00,31.95,32.03,31.94,32.03,90637.0,29.1829,29.256,29.1738,29.256,90637.0
2017-02-28 11:20:00,32.04,32.08,32.0,32.03,73061.0,29.2651,29.3017,29.2286,29.256,73061.0
2017-02-28 11:30:00,32.03,32.15,32.01,32.13,130315.0,29.256,29.3656,29.2377,29.3474,130315.0
2017-02-28 11:40:00,32.13,32.13,32.05,32.1,74672.0,29.3474,29.3474,29.2743,29.32,74672.0
2017-02-28 11:50:00,32.09,32.16,32.06,32.1,49832.0,29.3108,29.3748,29.2834,29.32,49832.0
2017-02-28 12:00:00,32.1,32.17,32.07,32.11,104414.0,29.32,29.3839,29.2925,29.3291,104414.0
2017-02-28 12:10:00,32.12,32.12,32.05,32.07,74223.0,29.3382,29.3382,29.2743,29.2925,74223.0
2017-02-28 12:20:00,32.08,32.12,32.0,32.02,90557.0,29.3017,29.3382,29.2286,29.2469,90557.0
2017-02-28 12:30:00,32.01,32.05,32.0,32.03,45789.0,29.2377,29.2743,29.2286,29.256,45789.0
2017-02-28 12:40:00,32.04,32.05,32.0,32.04,43701.0,29.2651,29.2743,29.2286,29.2651,43701.0
2017-02-28 12:50:00,32.03,32.04,32.0,32.0,65051.0,29.256,29.2651,29.2286,29.2286,65051.0
2017-02-28 13:00:00,32.01,32.07,31.99,32.06,47587.0,29.2377,29.2925,29.2195,29.2834,47587.0
2017-02-28 13:10:00,32.06,32.07,32.01,32.04,42337.0,29.2834,29.2925,29.2377,29.2651,42337.0
2017-02-28 13:20:00,32.03,32.07,32.0,32.01,39552.0,29.256,29.2925,29.2286,29.2377,39552.0
2017-02-28 13:30:00,32.01,32.04,31.99,32.03,82046.0,29.2377,29.2651,29.2195,29.256,82046.0
2017-02-28 13:40:00,32.03,32.08,32.01,32.05,79992.0,29.256,29.3017,29.2377,29.2743,79992.0
2017-02-28 13:50:00,32.04,32.06,31.99,32.0,86060.0,29.2651,29.2834,29.2195,29.2286,86060.0
2017-02-28 14:00:00,32.0,32.01,31.89,31.9,101867.0,29.2286,29.2377,29.1281,29.1373,101867.0
2017-02-28 14:10:00,31.9,31.92,31.88,31.88,124128.0,29.1373,29.1555,29.119,29.119,124128.0
2017-02-28 14:20:00,31.89,31.91,31.84,31.88,103714.0,29.1281,29.1464,29.0825,29.119,103714.0
2017-02-28 14:30:00,31.88,31.9,31.82,31.83,43704.0,29.119,29.1373,29.0642,29.0733,43704.0
2017-02-28 14:40:00,31.83,31.84,31.78,31.84,58611.0,29.0733,29.0825,29.0277,29.0825,58611.0
2017-02-28 14:50:00,31.84,31.86,31.82,31.86,43826.0,29.0825,29.1007,29.0642,29.1007,43826.0
2017-02-28 15:00:00,31.86,31.89,31.84,31.89,86715.0,29.1007,29.1281,29.0825,29.1281,86715.0
2017-02-28 15:10:00,31.88,31.97,31.85,31.96,121957.0,29.119,29.2012,29.0916,29.1921,121957.0
2017-02-28 15:20:00,31.97,31.99,31.95,31.98,93770.0,29.2012,29.2195,29.1829,29.2103,93770.0
2017-02-28 15:30:00,31.97,32.02,31.95,31.96,189195.0,29.2012,29.2469,29.1829,29.1921,189195.0
2017-02-28 15:40:00,31.96,32.05,31.95,32.02,230675.0,29.1921,29.2743,29.1829,29.2469,230675.0
2017-02-28 15:50:00,32.03,32.05,31.99,31.99,451609.0,29.256,29.2743,29.2195,29.2195,451609.0
2017-03-01 09:30:00,32.23,32.46,32.21,32.3,168410.0,29.4387,29.6488,29.4204,29.5026,168410.0
2017-03-01 09:40:00,32.31,32.44,32.24,32.41,212640.0,29.5118,29.6305,29.4478,29.6031,212640.0
2017-03-01 09:50:00,32.42,32.59,32.39,32.51,205681.0,29.6122,29.7675,29.5848,29.6944,205681.0
2017-03-01 10:00:00,32.51,32.65,32.46,32.5,134485.0,29.6944,29.8223,29.6488,29.6853,134485.0
2017-03-01 10:10:00,32.5,32.56,32.48,32.54,72353.0,29.6853,29.7401,29.667,29.7218,72353.0
2017-03-01 10:20:00,32.54,32.67,32.54,32.66,113125.0,29.7218,29.8406,29.7218,29.8315,113125.0
2017-03-01 10:30:00,32.66,32.66,32.56,32.57,80871.0,29.8315,29.8315,29.7401,29.7492,80871.0
2017-03-01 10:40:00,32.57,32.69,32.55,32.65,95619.0,29.7492,29.8589,29.731,29.8223,95619.0
2017-03-01 10:50:00,32.65,32.71,32.56,32.7,110921.0,29.8223,29.8771,29.7401,29.868,110921.0
2017-03-01 11:00:00,32.69,32.71,32.56,32.6,113342.0,29.8589,29.8771,29.7401,29.7766,113342.0
2017-03-01 11:10:00,32.59,32.65,32.56,32.64,93145.0,29.7675,29.8223,29.7401,29.8132,93145.0
2017-03-01 11:20:00,32.64,32.66,32.6,32.62,110161.0,29.8132,29.8315,29.7766,29.7949,110161.0
2017-03-01 11:30:00,32.63,32.68,32.59,32.67,163755.0,29.804,29.8497,29.7675,29.8406,163755.0
2017-03-01 11:40:00,32.67,32.86,32.65,32.84,157205.0,29.8406,30.0141,29.8223,29.9959,157205.0
2017-03-01 11:50:00,32.84,32.85,32.73,32.75,95169.0,29.9959,30.005,29.8954,29.9137,95169.0
2017-03-01 12:00:00,32.75,32.89,32.75,32.86,122649.0,29.9137,30.0415,29.9137,30.0141,122649.0
2017-03-01 12:10:00,32.86,32.88,32.82,32.87,70061.0,30.0141,30.0324,29.9776,30.0233,70061.0
2017-03-01 12:20:00,32.86,32.87,32.76,32.77,62047.0,30.0141,30.0233,29.9228,29.9319,62047.0
2017-03-01 12:30:00,32.78,32.85,32.78,32.79,50405.0,29.9411,30.005,29.9411,29.9502,50405.0
2017-03-01 12:40:00,32.79,32.85,32.78,32.84,57889.0,29.9502,30.005,29.9411,29.9959,57889.0
2017-03-01 12:50:00,32.84,32.84,32.74,32.77,99787.0,29.9959,29.9959,29.9045,29.9319,99787.0
2017-03-01 13:00:00,32.77,32.8,32.73,32.78,92572.0,29.9319,29.9593,29.8954,29.9411,92572.0
2017-03-01 13:10:00,32.77,32.78,32.7,32.72,43215.0,29.9319,29.9411,29.868,29.8863,43215.0
2017-03-01 13:20:00,32.72,32.77,32.72,32.73,28245.0,29.8863,29.9319,29.8863,29.8954,28245.0
2017-03-01 13:30:00,32.73,32.76,32.7,32.76,48726.0,29.8954,29.9228,29.868,29.9228,48726.0
2017-03-01 13:40:00,32.77,32.78,32.7,32.72,61609.0,29.9319,29.9411,29.868,29.8863,61609.0
2017-03-01 13:50:00,32.72,32.78,32.71,32.76,54002.0,29.8863,29.9411,29.8771,29.9228,54002.0
2017-03-01 14:00:00,32.76,32.8,32.74,32.76,103196.0,29.9228,29.9593,29.9045,29.9228,103196.0
2017-03-01 14:10:00,32.77,32.79,32.7,32.76,133791.0,29.9319,29.9502,29.868,29.9228,133791.0
2017-03-01 14:20:00,32.76,32.84,32.75,32.81,137392.0,29.9228,29.9959,29.9137,29.9685,137392.0
2017-03-01 14:30:00,32.8,32.84,32.8,32.84,177777.0,29.9593,29.9959,29.9593,29.9959,177777.0
2017-03-01 14:40:00,32.84,32.87,32.77,32.83,154935.0,29.9959,30.0233,29.9319,29.9867,154935.0
2017-03-01 14:50:00,32.83,32.87,32.82,32.85,62074.0,29.9867,30.0233,29.9776,30.005,62074.0
2017-03-01 15:00:00,32.85,32.88,32.82,32.82,84876.0,30.005,30.0324,29.9776,29.9776,84876.0
2017-03-01 15:10:00,32.83,32.87,32.79,32.82,109378.0,29.9867,30.0233,29.9502,29.9776,109378.0
2017-03-01 15:20:00,32.82,32.82,32.74,32.75,86432.0,29.9776,29.9776,29.9045,29.9137,86432.0
2017-03-01 15:30:00,32.76,32.77,32.69,32.72,140276.0,29.9228,29.9319,29.8589,29.8863,140276.0
2017-03-01 15:40:00,32.72,32.73,32.65,32.65,161828.0,29.8863,29.8954,29.8223,29.8223,161828.0
2017-03-01 15:50:00,32.65,32.68,32.58,32.6,288119.0,29.8223,29.8497,29.7584,29.7766,288119.0
2017-03-02 09:30:00,32.6,32.68,32.32,32.52,110792.0,29.7766,29.8497,29.5209,29.7036,110792.0
2017-03-02 09:40:00,32.51,32.59,32.49,32.55,87545.0,29.6944,29.7675,29.6762,29.731,87545.0
2017-03-02 09:50:00,32.55,32.65,32.52,32.64,84440.0,29.731,29.8223,29.7036,29.8132,84440.0
2017-03-02 10:00:00,32.65,32.68,32.59,32.59,71439.0,29.8223,29.8497,29.7675,29.7675,71439.0
2017-03-02 10:10:00,32.59,32.68,32.57,32.68,42944.0,29.7675,29.8497,29.7492,29.8497,42944.0
2017-03-02 10:20:00,32.68,32.7,32.65,32.66,51095.0,29.8497,29.868,29.8223,29.8315,51095.0
2017-03-02 10:30:00,32.66,32.67,32.59,32.59,44645.0,29.8315,29.8406,29.7675,29.7675,44645.0
2017-03-02 10:40:00,32.59,32.65,32.57,32.61,54646.0,29.7675,29.8223,29.7492,29.7858,54646.0
2017-03-02 10:50:00,32.61,32.62,32.58,32.6,43479.0,29.7858,29.7949,29.7584,29.7766,43479.0
2017-03-02 11:00:00,32.59,32.6,32.56,32.57,81427.0,29.7675,29.7766,29.7401,29.7492,81427.0
2017-03-02 11:10:00,32.56,32.63,32.56,32.63,84998.0,29.7401,29.804,29.7401,29.804,84998.0
2017-03-02 11:20:00,32.63,32.64,32.56,32.58,50234.0,29.804,29.8132,29.7401,29.7584,50234.0
2017-03-02 11:30:00,32.57,32.6,32.53,32.59,67197.0,29.7492,29.7766,29.7127,29.7675,67197.0
2017-03-02 11:40:00,32.6,32.68,32.6,32.67,83970.0,29.7766,29.8497,29.7766,29.8406,83970.0
2017-03-02 11:50:00,32.68,32.72,32.67,32.7,81227.0,29.8497,29.8863,29.8406,29.868,81227.0
2017-03-02 12:00:00,32.7,32.71,32.61,32.62,55482.0,29.868,29.8771,29.7858,29.7949,55482.0
2017-03-02 12:10:00,32.62,32.63,32.57,32.59,65733.0,29.7949,29.804,29.7492,29.7675,65733.0
2017-03-02 12:20:00,32.59,32.61,32.59,32.61,56289.0,29.7675,29.7858,29.7675,29.7858,56289.0
2017-03-02 12:30:00,32.6,32.65,32.6,32.65,56064.0,29.7766,29.8223,29.7766,29.8223,56064.0
2017-03-02 12:40:00,32.64,32.66,32.62,32.63,58231.0,29.8132,29.8315,29.7949,29.804,58231.0
2017-03-02 12:50:00,32.63,32.66,32.62,32.66,36259.0,29.804,29.8315,29.7949,29.8315,36259.0
2017-03-02 13:00:00,32.66,32.66,32.65,32.66,31904.0,29.8315,29.8315,29.8223,29.8315,31904.0
2017-03-02 13:10:00,32.65,32.66,32.6,32.61,76108.0,29.8223,29.8315,29.7766,29.7858,76108.0
2017-03-02 13:20:00,32.6,32.63,32.6,32.63,87480.0,29.7766,29.804,29.7766,29.804,87480.0
2017-03-02 13:30:00,32.63,32.66,32.63,32.64,71014.0,29.804,29.8315,29.804,29.8132,71014.0
2017-03-02 13:40:00,32.64,32.68,32.63,32.68,46481.0,29.8132,29.8497,29.804,29.8497,46481.0
2017-03-02 13:50:00,32.68,32.71,32.67,32.7,104954.0,29.8497,29.8771,29.8406,29.868,104954.0
2017-03-02 14:00:00,32.7,32.71,32.7,32.7,45915.0,29.868,29.8771,29.868,29.868,45915.0
2017-03-02 14:10:00,32.7,32.71,32.66,32.7,122637.0,29.868,29.8771,29.8315,29.868,122637.0
2017-03-02 14:20:00,32.7,32.78,32.7,32.75,132100.0,29.868,29.9411,29.868,29.9137,132100.0
2017-03-02 14:30:00,32.75,32.82,32.75,32.78,80178.0,29.9137,29.9776,29.9137,29.9411,80178.0
2017-03-02 14:40:00,32.77,32.78,32.74,32.76,47153.0,29.9319,29.9411,29.9045,29.9228,47153.0
2017-03-02 14:50:00,32.75,32.76,32.71,32.71,55127.0,29.9137,29.9228,29.8771,29.8771,55127.0
2017-03-02 15:00:00,32.71,32.73,32.7,32.7,55564.0,29.8771,29.8954,29.868,29.868,55564.0
2017-03-02 15:10:00,32.7,32.71,32.61,32.62,254170.0,29.868,29.8771,29.7858,29.7949,254170.0
2017-03-02 15:20:00,32.61,32.63,32.59,32.6,93514.0,29.7858,29.804,29.7675,29.7766,93514.0
2017-03-02 15:30:00,32.61,32.61,32.56,32.6,316494.0,29.7858,29.7858,29.7401,29.7766,316494.0
2017-03-02 15:40:00,32.59,32.6,32.47,32.47,179291.0,29.7675,29.7766,29.6579,29.6579,179291.0
2017-03-02 15:50:00,32.48,32.51,32.47,32.5,414745.0,29.667,29.6944,29.6579,29.6853,414745.0
2017-03-03 09:30:00,32.39,32.39,31.91,32.33,305130.0,29.5848,29.5848,29.1464,29.53,305130.0
2017-03-03 09:40:00,32.32,32.32,32.19,32.21,120437.0,29.5209,29.5209,29.4022,29.4204,120437.0
2017-03-03 09:50:00,32.21,32.26,32.18,32.21,222726.0,29.4204,29.4661,29.393,29.4204,222726.0
2017-03-03 10:00:00,32.22,32.33,32.2,32.33,135112.0,29.4296,29.53,29.4113,29.53,135112.0
2017-03-03 10:10:00,32.33,32.38,32.26,32.27,203733.0,29.53,29.5757,29.4661,29.4752,203733.0
2017-03-03 10:20:00,32.28,32.29,32.2,32.21,152334.0,29.4844,29.4935,29.4113,29.4204,152334.0
2017-03-03 10:30:00,32.2,32.24,32.18,32.24,220962.0,29.4113,29.4478,29.393,29.4478,220962.0
2017-03-03 10:40:00,32.23,32.28,32.22,32.27,78048.0,29.4387,29.4844,29.4296,29.4752,78048.0
2017-03-03 10:50:00,32.26,32.27,32.23,32.23,71153.0,29.4661,29.4752,29.4387,29.4387,71153.0
2017-03-03 11:00:00,32.23,32.32,32.22,32.29,91111.0,29.4387,29.5209,29.4296,29.4935,91111.0
2017-03-03 11:10:00,32.29,32.32,32.25,32.32,64513.0,29.4935,29.5209,29.457,29.5209,64513.0
2017-03-03 11:20:00,32.33,32.36,32.28,32.28,41104.0,29.53,29.5574,29.4844,29.4844,41104.0
2017-03-03 11:30:00,32.27,32.28,32.24,32.25,16216.0,29.4752,29.4844,29.4478,29.457,16216.0
2017-03-03 11:40:00,32.26,32.29,32.25,32.26,38405.0,29.4661,29.4935,29.457,29.4661,38405.0
2017-03-03 11:50:00,32.26,32.3,32.25,32.27,24774.0,29.4661,29.5026,29.457,29.4752,24774.0
2017-03-03 12:00:00,32.27,32.36,32.27,32.35,39149.0,29.4752,29.5574,29.4752,29.5483,39149.0
2017-03-03 12:10:00,32.36,32.37,32.33,32.36,40752.0,29.5574,29.5666,29.53,29.5574,40752.0
2017-03-03 12:20:00,32.36,32.38,32.34,32.36,43480.0,29.5574,29.5757,29.5392,29.5574,43480.0
2017-03-03 12:30:00,32.36,32.44,32.35,32.43,99229.0,29.5574,29.6305,29.5483,29.6214,99229.0
2017-03-03 12:40:00,32.43,32.44,32.39,32.42,24715.0,29.6214,29.6305,29.5848,29.6122,24715.0
2017-03-03 12:50:00,32.41,32.42,32.4,32.42,30728.0,29.6031,29.6122,29.594,29.6122,30728.0
2017-03-03 13:00:00,32.41,32.44,32.38,32.43,63729.0,29.6031,29.6305,29.5757,29.6214,63729.0
2017-03-03 13:10:00,32.42,32.44,32.34,32.34,32721.0,29.6122,29.6305,29.5392,29.5392,32721.0
2017-03-03 13:20:00,32.33,32.4,32.32,32.4,18391.0,29.53,29.594,29.5209,29.594,18391.0
2017-03-03 13:30:00,32.4,32.48,32.39,32.42,108264.0,29.594,29.667,29.5848,29.6122,108264.0
2017-03-03 13:40:00,32.41,32.52,32.41,32.51,135995.0,29.6031,29.7036,29.6031,29.6944,135995.0
2017-03-03 13:50:00,32.51,32.54,32.45,32.47,84788.0,29.6944,29.7218,29.6396,29.6579,84788.0
2017-03-03 14:00:00,32.46,32.5,32.45,32.48,49069.0,29.6488,29.6853,29.6396,29.667,49069.0
2017-03-03 14:10:00,32.48,32.5,32.45,32.46,46515.0,29.667,29.6853,29.6396,29.6488,46515.0
2017-03-03 14:20:00,32.47,32.52,32.46,32.52,52086.0,29.6579,29.7036,29.6488,29.7036,52086.0
2017-03-03 14:30:00,32.51,32.55,32.5,32.53,47483.0,29.6944,29.731,29.6853,29.7127,47483.0
2017-03-03 14:40:00,32.52,32.53,32.5,32.51,59919.0,29.7036,29.7127,29.6853,29.6944,59919.0
2017-03-03 14:50:00,32.51,32.53,32.5,32.52,55168.0,29.6944,29.7127,29.6853,29.7036,55168.0
2017-03-03 15:00:00,32.51,32.56,32.5,32.54,82267.0,29.6944,29.7401,29.6853,29.7218,82267.0
2017-03-03 15:10:00,32.54,32.56,32.53,32.55,63217.0,29.7218,29.7401,29.7127,29.731,63217.0
2017-03-03 15:20:00,32.55,32.6,32.55,32.57,54466.0,29.731,29.7766,29.731,29.7492,54466.0
2017-03-03 15:30:00,32.57,32.58,32.55,32.58,120651.0,29.7492,29.7584,29.731,29.7584,120651.0
2017-03-03 15:40:00,32.58,32.58,32.52,32.54,211491.0,29.7584,29.7584,29.7036,29.7218,211491.0
2017-03-03 15:50:00,32.54,32.57,32.52,32.56,332044.0,29.7218,29.7492,29.7036,29.7401,332044.0
2017-03-06 09:30:00,32.31,32.43,32.18,32.25,145151.0,29.5118,29.6214,29.393,29.457,145151.0
2017-03-06 09:40:00,32.24,32.38,32.2,32.36,67156.0,29.4478,29.5757,29.4113,29.5574,67156.0
2017-03-06 09:50:00,32.37,32.37,32.29,32.32,34795.0,29.5666,29.5666,29.4935,29.5209,34795.0
2017-03-06 10:00:00,32.31,32.38,32.29,32.34,59297.0,29.5118,29.5757,29.4935,29.5392,59297.0
2017-03-06 10:10:00,32.35,32.36,32.28,32.29,36508.0,29.5483,29.5574,29.4844,29.4935,36508.0
2017-03-06 10:20:00,32.29,32.35,32.28,32.35,61992.0,29.4935,29.5483,29.4844,29.5483,61992.0
2017-03-06 10:30:00,32.34,32.35,32.27,32.3,100757.0,29.5392,29.5483,29.4752,29.5026,100757.0
2017-03-06 10:40:00,32.3,32.36,32.28,32.34,30390.0,29.5026,29.5574,29.4844,29.5392,30390.0
2017-03-06 10:50:00,32.33,32.36,32.31,32.36,48913.0,29.53,29.5574,29.5118,29.5574,48913.0
2017-03-06 11:00:00,32.36,32.39,32.32,32.32,136207.0,29.5574,29.5848,29.5209,29.5209,136207.0
2017-03-06 11:10:00,32.32,32.4,32.27,32.39,160621.0,29.5209,29.594,29.4752,29.5848,160621.0
2017-03-06 11:20:00,32.39,32.41,32.29,32.34,86038.0,29.5848,29.6031,29.4935,29.5392,86038.0
2017-03-06 11:30:00,32.33,32.34,32.25,32.27,69239.0,29.53,29.5392,29.457,29.4752,69239.0
2017-03-06 11:40:00,32.26,32.34,32.26,32.3,59360.0,29.4661,29.5392,29.4661,29.5026,59360.0
2017-03-06 11:50:00,32.3,32.31,32.25,32.26,29945.0,29.5026,29.5118,29.457,29.4661,29945.0
2017-03-06 12:00:00,32.26,32.3,32.25,32.29,62703.0,29.4661,29.5026,29.457,29.4935,62703.0
2017-03-06 12:10:00,32.29,32.34,32.28,32.31,38568.0,29.4935,29.5392,29.4844,29.5118,38568.0
2017-03-06 12:20:00,32.32,32.36,32.31,32.33,51291.0,29.5209,29.5574,29.5118,29.53,51291.0
2017-03-06 12:30:00,32.32,32.34,32.26,32.27,57747.0,29.5209,29.5392,29.4661,29.4752,57747.0
2017-03-06 12:40:00,32.27,32.28,32.26,32.27,21642.0,29.4752,29.4844,29.4661,29.4752,21642.0
2017-03-06 12:50:00,32.27,32.29,32.26,32.26,14612.0,29.4752,29.4935,29.4661,29.4661,14612.0
2017-03-06 13:00:00,32.27,32.31,32.26,32.28,18319.0,29.4752,29.5118,29.4661,29.4844,18319.0
2017-03-06 13:10:00,32.29,32.38,32.28,32.38,37740.0,29.4935,29.5757,29.4844,29.5757,37740.0
2017-03-06 13:20:00,32.39,32.4,32.36,32.38,22908.0,29.5848,29.594,29.5574,29.5757,22908.0
2017-03-06 13:30:00,32.38,32.41,32.35,32.39,46369.0,29.5757,29.6031,29.5483,29.5848,46369.0
2017-03-06 13:40:00,32.39,32.41,32.34,32.36,34393.0,29.5848,29.6031,29.5392,29.5574,34393.0
2017-03-06 13:50:00,32.36,32.37,32.34,32.34,29403.0,29.5574,29.5666,29.5392,29.5392,29403.0
2017-03-06 14:00:00,32.34,32.4,32.34,32.39,150563.0,29.5392,29.594,29.5392,29.5848,150563.0
2017-03-06 14:10:00,32.39,32.41,32.37,32.38,44191.0,29.5848,29.6031,29.5666,29.5757,44191.0
2017-03-06 14:20:00,32.38,32.38,32.36,32.38,63096.0,29.5757,29.5757,29.5574,29.5757,63096.0
2017-03-06 14:30:00,32.37,32.41,32.35,32.38,87794.0,29.5666,29.6031,29.5483,29.5757,87794.0
2017-03-06 14:40:00,32.39,32.42,32.38,32.38,99763.0,29.5848,29.6122,29.5757,29.5757,99763.0
2017-03-06 14:50:00,32.38,32.42,32.37,32.4,70376.0,29.5757,29.6122,29.5666,29.594,70376.0
2017-03-06 15:00:00,32.4,32.42,32.39,32.41,40508.0,29.594,29.6122,29.5848,29.6031,40508.0
2017-03-06 15:10:00,32.41,32.51,32.4,32.51,69217.0,29.6031,29.6944,29.594,29.6944,69217.0
2017-03-06 15:20:00,32.51,32.51,32.43,32.44,101218.0,29.6944,29.6944,29.6214,29.6305,101218.0
2017-03-06 15:30:00,32.43,32.46,32.42,32.45,69645.0,29.6214,29.6488,29.6122,29.6396,69645.0
2017-03-06 15:40:00,32.44,32.45,32.41,32.44,103220.0,29.6305,29.6396,29.6031,29.6305,103220.0
2017-03-06 15:50:00,32.44,32.45,32.39,32.41,374397.0,29.6305,29.6396,29.5848,29.6031,374397.0
2017-03-07 09:30:00,32.48,32.83,32.4,32.5,230080.0,29.667,29.9867,29.594,29.6853,230080.0
2017-03-07 09:40:00,32.48,32.53,32.41,32.45,121899.0,29.667,29.7127,29.6031,29.6396,121899.0
2017-03-07 09:50:00,32.45,32.51,32.31,32.5,223958.0,29.6396,29.6944,29.5118,29.6853,223958.0
2017-03-07 10:00:00,32.51,32.66,32.48,32.61,204564.0,29.6944,29.8315,29.667,29.7858,204564.0
2017-03-07 10:10:00,32.61,32.79,32.55,32.77,373612.0,29.7858,29.9502,29.731,29.9319,373612.0
2017-03-07 10:20:00,32.77,32.93,32.75,32.9,387771.0,29.9319,30.0781,29.9137,30.0507,387771.0
2017-03-07 10:30:00,32.89,32.93,32.77,32.77,238340.0,30.0415,30.0781,29.9319,29.9319,238340.0
2017-03-07 10:40:00,32.76,32.86,32.74,32.75,127398.0,29.9228,30.0141,29.9045,29.9137,127398.0
2017-03-07 10:50:00,32.75,33.0,32.75,32.99,221970.0,29.9137,30.142,29.9137,30.1329,221970.0
2017-03-07 11:00:00,32.98,32.99,32.83,32.88,166085.0,30.1237,30.1329,29.9867,30.0324,166085.0
2017-03-07 11:10:00,32.88,32.91,32.77,32.84,83601.0,30.0324,30.0598,29.9319,29.9959,83601.0
2017-03-07 11:20:00,32.85,32.88,32.84,32.87,65331.0,30.005,30.0324,29.9959,30.0233,65331.0
2017-03-07 11:30:00,32.86,32.95,32.81,32.93,132594.0,30.0141,30.0963,29.9685,30.0781,132594.0
2017-03-07 11:40:00,32.94,32.97,32.88,32.96,122533.0,30.0872,30.1146,30.0324,30.1055,122533.0
2017-03-07 11:50:00,32.96,32.99,32.9,32.94,79054.0,30.1055,30.1329,30.0507,30.0872,79054.0
2017-03-07 12:00:00,32.95,33.0,32.93,32.97,93321.0,30.0963,30.142,30.0781,30.1146,93321.0
2017-03-07 12:10:00,32.96,32.96,32.87,32.89,52069.0,30.1055,30.1055,30.0233,30.0415,52069.0
2017-03-07 12:20:00,32.89,32.9,32.84,32.9,60809.0,30.0415,30.0507,29.9959,30.0507,60809.0
2017-03-07 12:30:00,32.89,32.94,32.88,32.92,46521.0,30.0415,30.0872,30.0324,30.0689,46521.0
2017-03-07 12:40:00,32.92,32.92,32.82,32.84,41664.0,30.0689,30.0689,29.9776,29.9959,41664.0
2017-03-07 12:50:00,32.83,32.9,32.83,32.89,40962.0,29.9867,30.0507,29.9867,30.0415,40962.0
2017-03-07 13:00:00,32.89,32.89,32.83,32.89,51414.0,30.0415,30.0415,29.9867,30.0415,51414.0
2017-03-07 13:10:00,32.89,32.92,32.85,32.91,51642.0,30.0415,30.0689,30.005,30.0598,51642.0
2017-03-07 13:20:00,32.9,32.9,32.84,32.9,104562.0,30.0507,30.0507,29.9959,30.0507,104562.0
2017-03-07 13:30:00,32.91,32.93,32.84,32.86,95207.0,30.0598,30.0781,29.9959,30.0141,95207.0
2017-03-07 13:40:00,32.86,32.92,32.86,32.9,119957.0,30.0141,30.0689,30.0141,30.0507,119957.0
2017-03-07 13:50:00,32.91,32.92,32.87,32.91,89432.0,30.0598,30.0689,30.0233,30.0598,89432.0
2017-03-07 14:00:00,32.92,33.0,32.92,32.93,119269.0,30.0689,30.142,30.0689,30.0781,119269.0
2017-03-07 14:10:00,32.93,33.02,32.93,33.0,156980.0,30.0781,30.1603,30.0781,30.142,156980.0
2017-03-07 14:20:00,33.01,33.04,33.0,33.01,103698.0,30.1511,30.1785,30.142,30.1511,103698.0
2017-03-07 14:30:00,33.01,33.07,32.97,33.05,103727.0,30.1511,30.2059,30.1146,30.1877,103727.0
2017-03-07 14:40:00,33.05,33.06,32.98,32.98,99480.0,30.1877,30.1968,30.1237,30.1237,99480.0
2017-03-07 14:50:00,32.98,33.01,32.96,32.97,107001.0,30.1237,30.1511,30.1055,30.1146,107001.0
2017-03-07 15:00:00,32.97,32.98,32.92,32.97,85710.0,30.1146,30.1237,30.0689,30.1146,85710.0
2017-03-07 15:10:00,32.97,33.01,32.96,33.0,71601.0,30.1146,30.1511,30.1055,30.142,71601.0
2017-03-07 15:20:00,33.0,33.04,32.95,32.96,139060.0,30.142,30.1785,30.0963,30.1055,139060.0
2017-03-07 15:30:00,32.97,32.97,32.86,32.89,122944.0,30.1146,30.1146,30.0141,30.0415,122944.0
2017-03-07 15:40:00,32.89,32.89,32.85,32.87,158053.0,30.0415,30.0415,30.005,30.0233,158053.0
2017-03-07 15:50:00,32.87,32.89,32.85,32.86,277074.0,30.0233,30.0415,30.005,30.0141,277074.0
2017-03-08 09:30:00,32.88,33.07,32.78,33.03,137603.0,30.0324,30.2059,29.9411,30.1694,137603.0
2017-03-08 09:40:00,33.02,33.21,33.02,33.11,121376.0,30.1603,30.3338,30.1603,30.2425,121376.0
2017-03-08 09:50:00,33.11,33.14,33.05,33.12,115396.0,30.2425,30.2699,30.1877,30.2516,115396.0
2017-03-08 10:00:00,33.12,33.13,32.97,33.0,111465.0,30.2516,30.2607,30.1146,30.142,111465.0
2017-03-08 10:10:00,32.99,33.04,32.89,32.95,106113.0,30.1329,30.1785,30.0415,30.0963,106113.0
2017-03-08 10:20:00,32.96,33.05,32.94,33.04,45877.0,30.1055,30.1877,30.0872,30.1785,45877.0
2017-03-08 10:30:00,33.04,33.04,32.93,32.95,51557.0,30.1785,30.1785,30.0781,30.0963,51557.0
2017-03-08 10:40:00,32.95,33.03,32.93,33.03,104937.0,30.0963,30.1694,30.0781,30.1694,104937.0
2017-03-08 10:50:00,33.02,33.13,33.02,33.12,74965.0,30.1603,30.2607,30.1603,30.2516,74965.0
2017-03-08 11:00:00,33.12,33.14,33.03,33.06,63517.0,30.2516,30.2699,30.1694,30.1968,63517.0
2017-03-08 11:10:00,33.07,33.13,33.04,33.11,33954.0,30.2059,30.2607,30.1785,30.2425,33954.0
2017-03-08 11:20:00,33.11,33.14,33.09,33.12,45952.0,30.2425,30.2699,30.2242,30.2516,45952.0
2017-03-08 11:30:00,33.11,33.12,33.03,33.07,55838.0,30.2425,30.2516,30.1694,30.2059,55838.0
2017-03-08 11:40:00,33.07,33.19,33.06,33.19,46423.0,30.2059,30.3155,30.1968,30.3155,46423.0
2017-03-08 11:50:00,33.19,33.19,33.11,33.18,43758.0,30.3155,30.3155,30.2425,30.3064,43758.0
2017-03-08 12:00:00,33.19,33.21,33.16,33.2,65668.0,30.3155,30.3338,30.2881,30.3247,65668.0
2017-03-08 12:10:00,33.19,33.24,33.17,33.23,76447.0,30.3155,30.3612,30.2973,30.3521,76447.0
2017-03-08 12:20:00,33.23,33.24,33.11,33.16,33241.0,30.3521,30.3612,30.2425,30.2881,33241.0
2017-03-08 12:30:00,33.16,33.19,33.11,33.13,52745.0,30.2881,30.3155,30.2425,30.2607,52745.0
2017-03-08 12:40:00,33.14,33.16,33.07,33.09,63954.0,30.2699,30.2881,30.2059,30.2242,63954.0
2017-03-08 12:50:00,33.09,33.14,33.05,33.14,55802.0,30.2242,30.2699,30.1877,30.2699,55802.0
2017-03-08 13:00:00,33.13,33.21,33.12,33.21,108466.0,30.2607,30.3338,30.2516,30.3338,108466.0
2017-03-08 13:10:00,33.21,33.25,33.2,33.24,39020.0,30.3338,30.3704,30.3247,30.3612,39020.0
2017-03-08 13:20:00,33.23,33.28,33.21,33.25,83797.0,30.3521,30.3978,30.3338,30.3704,83797.0
2017-03-08 13:30:00,33.26,33.28,33.23,33.28,24036.0,30.3795,30.3978,30.3521,30.3978,24036.0
2017-03-08 13:40:00,33.27,33.29,33.18,33.2,50957.0,30.3886,30.4069,30.3064,30.3247,50957.0
2017-03-08 13:50:00,33.2,33.23,33.17,33.2,28968.0,30.3247,30.3521,30.2973,30.3247,28968.0
2017-03-08 14:00:00,33.21,33.31,33.2,33.27,93266.0,30.3338,30.4252,30.3247,30.3886,93266.0
2017-03-08 14:10:00,33.27,33.32,33.24,33.3,49114.0,30.3886,30.4343,30.3612,30.416,49114.0
2017-03-08 14:20:00,33.29,33.33,33.24,33.29,114703.0,30.4069,30.4434,30.3612,30.4069,114703.0
2017-03-08 14:30:00,33.28,33.31,33.24,33.28,95606.0,30.3978,30.4252,30.3612,30.3978,95606.0
2017-03-08 14:40:00,33.28,33.31,33.25,33.27,64201.0,30.3978,30.4252,30.3704,30.3886,64201.0
2017-03-08 14:50:00,33.28,33.29,33.22,33.22,48374.0,30.3978,30.4069,30.343,30.343,48374.0
2017-03-08 15:00:00,33.22,33.31,33.22,33.3,63288.0,30.343,30.4252,30.343,30.416,63288.0
2017-03-08 15:10:00,33.3,33.43,33.29,33.39,146323.0,30.416,30.5348,30.4069,30.4982,146323.0
2017-03-08 15:20:00,33.39,33.41,33.35,33.35,77637.0,30.4982,30.5165,30.4617,30.4617,77637.0
2017-03-08 15:30:00,33.35,33.36,33.23,33.26,205007.0,30.4617,30.4708,30.3521,30.3795,205007.0
2017-03-08 15:40:00,33.26,33.28,33.19,33.28,255987.0,30.3795,30.3978,30.3155,30.3978,255987.0
2017-03-08 15:50:00,33.28,33.31,33.24,33.29,406558.0,30.3978,30.4252,30.3612,30.4069,406558.0
2017-03-09 09:30:00,33.29,33.41,33.13,33.27,94616.0,30.4069,30.5165,30.2607,30.3886,94616.0
2017-03-09 09:40:00,33.29,33.47,33.28,33.4,120736.0,30.4069,30.5713,30.3978,30.5074,120736.0
2017-03-09 09:50:00,33.41,33.51,33.36,33.37,75717.0,30.5165,30.6078,30.4708,30.48,75717.0
2017-03-09 10:00:00,33.38,33.56,33.3,33.55,119718.0,30.4891,30.6535,30.416,30.6444,119718.0
2017-03-09 10:10:00,33.55,33.63,33.44,33.45,99188.0,30.6444,30.7174,30.5439,30.553,99188.0
2017-03-09 10:20:00,33.45,33.47,33.38,33.39,51916.0,30.553,30.5713,30.4891,30.4982,51916.0
2017-03-09 10:30:00,33.38,33.48,33.35,33.4,43810.0,30.4891,30.5804,30.4617,30.5074,43810.0
2017-03-09 10:40:00,33.4,33.4,33.34,33.38,60290.0,30.5074,30.5074,30.4526,30.4891,60290.0
2017-03-09 10:50:00,33.37,33.41,33.36,33.41,67996.0,30.48,30.5165,30.4708,30.5165,67996.0
2017-03-09 11:00:00,33.4,33.43,33.33,33.4,28917.0,30.5074,30.5348,30.4434,30.5074,28917.0
2017-03-09 11:10:00,33.38,33.43,33.37,33.43,25361.0,30.4891,30.5348,30.48,30.5348,25361.0
2017-03-09 11:20:00,33.43,33.47,33.39,33.47,36238.0,30.5348,30.5713,30.4982,30.5713,36238.0
2017-03-09 11:30:00,33.48,33.48,33.39,33.42,31240.0,30.5804,30.5804,30.4982,30.5256,31240.0
2017-03-09 11:40:00,33.42,33.49,33.39,33.47,107314.0,30.5256,30.5896,30.4982,30.5713,107314.0
2017-03-09 11:50:00,33.48,33.49,33.41,33.46,54890.0,30.5804,30.5896,30.5165,30.5622,54890.0
2017-03-09 12:00:00,33.46,33.52,33.43,33.5,36824.0,30.5622,30.617,30.5348,30.5987,36824.0
2017-03-09 12:10:00,33.5,33.51,33.44,33.45,29411.0,30.5987,30.6078,30.5439,30.553,29411.0
2017-03-09 12:20:00,33.45,33.46,33.34,33.34,20795.0,30.553,30.5622,30.4526,30.4526,20795.0
2017-03-09 12:30:00,33.34,33.37,33.3,33.32,44338.0,30.4526,30.48,30.416,30.4343,44338.0
2017-03-09 12:40:00,33.31,33.32,33.28,33.3,43084.0,30.4252,30.4343,30.3978,30.416,43084.0
2017-03-09 12:50:00,33.3,33.32,33.27,33.29,31884.0,30.416,30.4343,30.3886,30.4069,31884.0
2017-03-09 13:00:00,33.29,33.29,33.23,33.25,38834.0,30.4069,30.4069,30.3521,30.3704,38834.0
2017-03-09 13:10:00,33.26,33.26,33.19,33.24,108853.0,30.3795,30.3795,30.3155,30.3612,108853.0
2017-03-09 13:20:00,33.25,33.25,33.12,33.13,55949.0,30.3704,30.3704,30.2516,30.2607,55949.0
2017-03-09 13:30:00,33.13,33.13,33.05,33.13,61077.0,30.2607,30.2607,30.1877,30.2607,61077.0
2017-03-09 13:40:00,33.13,33.14,33.09,33.09,95401.0,30.2607,30.2699,30.2242,30.2242,95401.0
2017-03-09 13:50:00,33.1,33.1,33.04,33.05,79799.0,30.2333,30.2333,30.1785,30.1877,79799.0
2017-03-09 14:00:00,33.04,33.05,32.9,32.9,220160.0,30.1785,30.1877,30.0507,30.0507,220160.0
2017-03-09 14:10:00,32.91,32.91,32.79,32.8,162075.0,30.0598,30.0598,29.9502,29.9593,162075.0
2017-03-09 14:20:00,32.81,32.85,32.73,32.75,159270.0,29.9685,30.005,29.8954,29.9137,159270.0
2017-03-09 14:30:00,32.75,32.79,32.7,32.74,227486.0,29.9137,29.9502,29.868,29.9045,227486.0
2017-03-09 14:40:00,32.73,32.93,32.69,32.87,299268.0,29.8954,30.0781,29.8589,30.0233,299268.0
2017-03-09 14:50:00,32.88,32.89,32.82,32.83,63928.0,30.0324,30.0415,29.9776,29.9867,63928.0
2017-03-09 15:00:00,32.83,33.02,32.82,32.98,160373.0,29.9867,30.1603,29.9776,30.1237,160373.0
2017-03-09 15:10:00,32.99,33.03,32.97,32.97,81556.0,30.1329,30.1694,30.1146,30.1146,81556.0
2017-03-09 15:20:00,32.97,33.01,32.96,32.99,75291.0,30.1146,30.1511,30.1055,30.1329,75291.0
2017-03-09 15:30:00,32.99,33.06,32.99,33.01,139487.0,30.1329,30.1968,30.1329,30.1511,139487.0
2017-03-09 15:40:00,33.01,33.06,33.0,33.04,153710.0,30.1511,30.1968,30.142,30.1785,153710.0
2017-03-09 15:50:00,33.04,33.06,33.02,33.05,296865.0,30.1785,30.1968,30.1603,30.1877,296865.0
2017-03-10 09:30:00,33.38,33.64,33.35,33.43,189630.0,30.4891,30.7266,30.4617,30.5348,189630.0
2017-03-10 09:40:00,33.43,33.56,33.31,33.44,259262.0,30.5348,30.6535,30.4252,30.5439,259262.0
2017-03-10 09:50:00,33.44,33.63,33.34,33.61,395934.0,30.5439,30.7174,30.4526,30.6992,395934.0
2017-03-10 10:00:00,33.62,33.8,33.62,33.8,174265.0,30.7083,30.8727,30.7083,30.8727,174265.0
2017-03-10 10:10:00,33.8,33.88,33.8,33.83,251650.0,30.8727,30.9458,30.8727,30.9001,251650.0
2017-03-10 10:20:00,33.83,33.89,33.75,33.75,211331.0,30.9001,30.9549,30.8271,30.8271,211331.0
2017-03-10 10:30:00,33.75,33.76,33.63,33.72,187890.0,30.8271,30.8362,30.7174,30.7996,187890.0
2017-03-10 10:40:00,33.71,33.72,33.61,33.65,171417.0,30.7905,30.7996,30.6992,30.7357,171417.0
2017-03-10 10:50:00,33.64,33.68,33.57,33.65,143166.0,30.7266,30.7631,30.6626,30.7357,143166.0
2017-03-10 11:00:00,33.64,33.7,33.57,33.6,168370.0,30.7266,30.7814,30.6626,30.69,168370.0
2017-03-10 11:10:00,33.59,33.64,33.54,33.61,101692.0,30.6809,30.7266,30.6352,30.6992,101692.0
2017-03-10 11:20:00,33.61,33.68,33.58,33.63,59571.0,30.6992,30.7631,30.6718,30.7174,59571.0
2017-03-10 11:30:00,33.64,33.66,33.58,33.59,73026.0,30.7266,30.7448,30.6718,30.6809,73026.0
2017-03-10 11:40:00,33.59,33.6,33.55,33.56,84216.0,30.6809,30.69,30.6444,30.6535,84216.0
2017-03-10 11:50:00,33.56,33.65,33.55,33.59,118907.0,30.6535,30.7357,30.6444,30.6809,118907.0
2017-03-10 12:00:00,33.59,33.59,33.54,33.57,140879.0,30.6809,30.6809,30.6352,30.6626,140879.0
2017-03-10 12:10:00,33.58,33.62,33.55,33.59,82780.0,30.6718,30.7083,30.6444,30.6809,82780.0
2017-03-10 12:20:00,33.59,33.61,33.58,33.59,67551.0,30.6809,30.6992,30.6718,30.6809,67551.0
2017-03-10 12:30:00,33.59,33.61,33.51,33.52,59839.0,30.6809,30.6992,30.6078,30.617,59839.0
2017-03-10 12:40:00,33.52,33.53,33.45,33.5,34401.0,30.617,30.6261,30.553,30.5987,34401.0
2017-03-10 12:50:00,33.5,33.54,33.46,33.54,62171.0,30.5987,30.6352,30.5622,30.6352,62171.0
2017-03-10 13:00:00,33.54,33.55,33.45,33.48,52053.0,30.6352,30.6444,30.553,30.5804,52053.0
2017-03-10 13:10:00,33.49,33.59,33.49,33.57,106443.0,30.5896,30.6809,30.5896,30.6626,106443.0
2017-03-10 13:20:00,33.57,33.58,33.5,33.5,52105.0,30.6626,30.6718,30.5987,30.5987,52105.0
2017-03-10 13:30:00,33.51,33.51,33.43,33.49,50947.0,30.6078,30.6078,30.5348,30.5896,50947.0
2017-03-10 13:40:00,33.49,33.52,33.45,33.51,64815.0,30.5896,30.617,30.553,30.6078,64815.0
2017-03-10 13:50:00,33.51,33.52,33.46,33.46,70308.0,30.6078,30.617,30.5622,30.5622,70308.0
2017-03-10 14:00:00,33.47,33.53,33.45,33.5,65517.0,30.5713,30.6261,30.553,30.5987,65517.0
2017-03-10 14:10:00,33.51,33.57,33.49,33.55,51137.0,30.6078,30.6626,30.5896,30.6444,51137.0
2017-03-10 14:20:00,33.55,33.59,33.54,33.56,42196.0,30.6444,30.6809,30.6352,30.6535,42196.0
2017-03-10 14:30:00,33.56,33.57,33.5,33.54,80630.0,30.6535,30.6626,30.5987,30.6352,80630.0
2017-03-10 14:40:00,33.54,33.54,33.49,33.5,55151.0,30.6352,30.6352,30.5896,30.5987,55151.0
2017-03-10 14:50:00,33.51,33.52,33.44,33.44,92055.0,30.6078,30.617,30.5439,30.5439,92055.0
2017-03-10 15:00:00,33.44,33.53,33.43,33.52,69436.0,30.5439,30.6261,30.5348,30.617,69436.0
2017-03-10 15:10:00,33.51,33.54,33.49,33.52,59847.0,30.6078,30.6352,30.5896,30.617,59847.0
2017-03-10 15:20:00,33.53,33.63,33.53,33.63,72240.0,30.6261,30.7174,30.6261,30.7174,72240.0
2017-03-10 15:30:00,33.63,33.66,33.56,33.58,116203.0,30.7174,30.7448,30.6535,30.6718,116203.0
2017-03-10 15:40:00,33.57,33.6,33.55,33.57,151653.0,30.6626,30.69,30.6444,30.6626,151653.0
2017-03-10 15:50:00,33.57,33.6,33.54,33.59,417960.0,30.6626,30.69,30.6352,30.6809,417960.0
2017-03-13 09:30:00,33.6,33.68,33.5,33.66,126438.0,30.69,30.7631,30.5987,30.7448,126438.0
2017-03-13 09:40:00,33.66,33.69,33.47,33.48,251868.0,30.7448,30.7722,30.5713,30.5804,251868.0
2017-03-13 09:50:00,33.48,33.51,33.4,33.47,83136.0,30.5804,30.6078,30.5074,30.5713,83136.0
2017-03-13 10:00:00,33.46,33.52,33.42,33.43,124001.0,30.5622,30.617,30.5256,30.5348,124001.0
2017-03-13 10:10:00,33.44,33.58,33.44,33.5,84969.0,30.5439,30.6718,30.5439,30.5987,84969.0
2017-03-13 10:20:00,33.5,33.58,33.45,33.55,62667.0,30.5987,30.6718,30.553,30.6444,62667.0
2017-03-13 10:30:00,33.56,33.61,33.55,33.57,64310.0,30.6535,30.6992,30.6444,30.6626,64310.0
2017-03-13 10:40:00,33.57,33.58,33.44,33.45,147892.0,30.6626,30.6718,30.5439,30.553,147892.0
2017-03-13 10:50:00,33.43,33.45,33.29,33.33,243778.0,30.5348,30.553,30.4069,30.4434,243778.0
2017-03-13 11:00:00,33.33,33.38,33.3,33.38,64935.0,30.4434,30.4891,30.416,30.4891,64935.0
2017-03-13 11:10:00,33.38,33.38,33.28,33.34,96663.0,30.4891,30.4891,30.3978,30.4526,96663.0
2017-03-13 11:20:00,33.34,33.34,33.2,33.21,100872.0,30.4526,30.4526,30.3247,30.3338,100872.0
2017-03-13 11:30:00,33.21,33.27,33.21,33.27,37039.0,30.3338,30.3886,30.3338,30.3886,37039.0
2017-03-13 11:40:00,33.27,33.27,33.21,33.22,81062.0,30.3886,30.3886,30.3338,30.343,81062.0
2017-03-13 11:50:00,33.22,33.34,33.21,33.34,50195.0,30.343,30.4526,30.3338,30.4526,50195.0
2017-03-13 12:00:00,33.34,33.36,33.29,33.34,54517.0,30.4526,30.4708,30.4069,30.4526,54517.0
2017-03-13 12:10:00,33.34,33.39,33.32,33.37,46010.0,30.4526,30.4982,30.4343,30.48,46010.0
2017-03-13 12:20:00,33.38,33.39,33.33,33.33,59748.0,30.4891,30.4982,30.4434,30.4434,59748.0
2017-03-13 12:30:00,33.33,33.34,33.3,33.3,40608.0,30.4434,30.4526,30.416,30.416,40608.0
2017-03-13 12:40:00,33.3,33.31,33.27,33.29,35880.0,30.416,30.4252,30.3886,30.4069,35880.0
2017-03-13 12:50:00,33.28,33.29,33.23,33.27,38715.0,30.3978,30.4069,30.3521,30.3886,38715.0
2017-03-13 13:00:00,33.27,33.31,33.26,33.29,49988.0,30.3886,30.4252,30.3795,30.4069,49988.0
2017-03-13 13:10:00,33.28,33.28,33.21,33.23,47706.0,30.3978,30.3978,30.3338,30.3521,47706.0
2017-03-13 13:20:00,33.23,33.26,33.22,33.23,45769.0,30.3521,30.3795,30.343,30.3521,45769.0
2017-03-13 13:30:00,33.23,33.23,33.2,33.2,25997.0,30.3521,30.3521,30.3247,30.3247,25997.0
2017-03-13 13:40:00,33.21,33.23,33.2,33.21,38018.0,30.3338,30.3521,30.3247,30.3338,38018.0
2017-03-13 13:50:00,33.22,33.22,33.17,33.18,25034.0,30.343,30.343,30.2973,30.3064,25034.0
2017-03-13 14:00:00,33.18,33.18,33.14,33.16,71208.0,30.3064,30.3064,30.2699,30.2881,71208.0
2017-03-13 14:10:00,33.16,33.22,33.16,33.19,33237.0,30.2881,30.343,30.2881,30.3155,33237.0
2017-03-13 14:20:00,33.2,33.21,33.16,33.19,46475.0,30.3247,30.3338,30.2881,30.3155,46475.0
2017-03-13 14:30:00,33.19,33.22,33.18,33.22,28173.0,30.3155,30.343,30.3064,30.343,28173.0
2017-03-13 14:40:00,33.23,33.23,33.17,33.19,32808.0,30.3521,30.3521,30.2973,30.3155,32808.0
2017-03-13 14:50:00,33.19,33.2,33.17,33.18,32405.0,30.3155,30.3247,30.2973,30.3064,32405.0
2017-03-13 15:00:00,33.18,33.19,33.13,33.16,79965.0,30.3064,30.3155,30.2607,30.2881,79965.0
2017-03-13 15:10:00,33.17,33.23,33.16,33.16,69877.0,30.2973,30.3521,30.2881,30.2881,69877.0
2017-03-13 15:20:00,33.16,33.19,33.16,33.16,62007.0,30.2881,30.3155,30.2881,30.2881,62007.0
2017-03-13 15:30:00,33.16,33.17,33.14,33.16,112845.0,30.2881,30.2973,30.2699,30.2881,112845.0
2017-03-13 15:40:00,33.15,33.21,33.15,33.2,143069.0,30.279,30.3338,30.279,30.3247,143069.0
2017-03-13 15:50:00,33.2,33.2,33.15,33.18,398889.0,30.3247,30.3247,30.279,30.3064,398889.0
2017-03-14 09:30:00,33.07,33.16,32.89,33.0,83495.0,30.2059,30.2881,30.0415,30.142,83495.0
2017-03-14 09:40:00,33.02,33.05,32.94,32.94,49475.0,30.1603,30.1877,30.0872,30.0872,49475.0
2017-03-14 09:50:00,32.95,32.97,32.89,32.93,41930.0,30.0963,30.1146,30.0415,30.0781,41930.0
2017-03-14 10:00:00,32.93,32.93,32.75,32.81,82775.0,30.0781,30.0781,29.9137,29.9685,82775.0
2017-03-14 10:10:00,32.82,32.84,32.64,32.65,76283.0,29.9776,29.9959,29.8132,29.8223,76283.0
2017-03-14 10:20:00,32.66,32.7,32.57,32.62,108737.0,29.8315,29.868,29.7492,29.7949,108737.0
2017-03-14 10:30:00,32.63,32.71,32.53,32.65,95078.0,29.804,29.8771,29.7127,29.8223,95078.0
2017-03-14 10:40:00,32.64,32.67,32.57,32.65,51774.0,29.8132,29.8406,29.7492,29.8223,51774.0
2017-03-14 10:50:00,32.65,32.84,32.65,32.82,60355.0,29.8223,29.9959,29.8223,29.9776,60355.0
2017-03-14 11:00:00,32.83,32.85,32.78,32.81,32394.0,29.9867,30.005,29.9411,29.9685,32394.0
2017-03-14 11:10:00,32.8,32.91,32.79,32.89,51566.0,29.9593,30.0598,29.9502,30.0415,51566.0
2017-03-14 11:20:00,32.88,32.97,32.87,32.95,47379.0,30.0324,30.1146,30.0233,30.0963,47379.0
2017-03-14 11:30:00,32.95,32.97,32.89,32.94,22920.0,30.0963,30.1146,30.0415,30.0872,22920.0
2017-03-14 11:40:00,32.95,32.97,32.9,32.94,28682.0,30.0963,30.1146,30.0507,30.0872,28682.0
2017-03-14 11:50:00,32.94,32.99,32.91,32.91,37903.0,30.0872,30.1329,30.0598,30.0598,37903.0
2017-03-14 12:00:00,32.91,32.93,32.82,32.82,30194.0,30.0598,30.0781,29.9776,29.9776,30194.0
2017-03-14 12:10:00,32.82,32.84,32.8,32.8,22212.0,29.9776,29.9959,29.9593,29.9593,22212.0
2017-03-14 12:20:00,32.81,32.89,32.8,32.86,44931.0,29.9685,30.0415,29.9593,30.0141,44931.0
2017-03-14 12:30:00,32.86,32.86,32.81,32.83,35453.0,30.0141,30.0141,29.9685,29.9867,35453.0
2017-03-14 12:40:00,32.84,32.91,32.81,32.86,58973.0,29.9959,30.0598,29.9685,30.0141,58973.0
2017-03-14 12:50:00,32.86,32.89,32.85,32.87,27237.0,30.0141,30.0415,30.005,30.0233,27237.0
2017-03-14 13:00:00,32.88,32.9,32.86,32.88,24388.0,30.0324,30.0507,30.0141,30.0324,24388.0
2017-03-14 13:10:00,32.87,32.97,32.86,32.93,42149.0,30.0233,30.1146,30.0141,30.0781,42149.0
2017-03-14 13:20:00,32.94,32.97,32.9,32.95,21802.0,30.0872,30.1146,30.0507,30.0963,21802.0
2017-03-14 13:30:00,32.95,32.95,32.91,32.93,23786.0,30.0963,30.0963,30.0598,30.0781,23786.0
2017-03-14 13:40:00,32.93,32.93,32.88,32.89,19543.0,30.0781,30.0781,30.0324,30.0415,19543.0
2017-03-14 13:50:00,32.88,32.9,32.86,32.89,23972.0,30.0324,30.0507,30.0141,30.0415,23972.0
2017-03-14 14:00:00,32.89,32.92,32.85,32.91,40380.0,30.0415,30.0689,30.005,30.0598,40380.0
2017-03-14 14:10:00,32.91,32.92,32.84,32.87,69961.0,30.0598,30.0689,29.9959,30.0233,69961.0
2017-03-14 14:20:00,32.87,32.89,32.84,32.87,33289.0,30.0233,30.0415,29.9959,30.0233,33289.0
2017-03-14 14:30:00,32.87,32.88,32.84,32.85,65974.0,30.0233,30.0324,29.9959,30.005,65974.0
2017-03-14 14:40:00,32.85,32.86,32.77,32.77,76283.0,30.005,30.0141,29.9319,29.9319,76283.0
2017-03-14 14:50:00,32.77,32.81,32.75,32.77,50871.0,29.9319,29.9685,29.9137,29.9319,50871.0
2017-03-14 15:00:00,32.76,32.86,32.76,32.86,59717.0,29.9228,30.0141,29.9228,30.0141,59717.0
2017-03-14 15:10:00,32.86,32.88,32.84,32.88,66761.0,30.0141,30.0324,29.9959,30.0324,66761.0
2017-03-14 15:20:00,32.88,32.9,32.85,32.89,71233.0,30.0324,30.0507,30.005,30.0415,71233.0
2017-03-14 15:30:00,32.89,32.91,32.85,32.9,86925.0,30.0415,30.0598,30.005,30.0507,86925.0
2017-03-14 15:40:00,32.89,32.91,32.86,32.91,111308.0,30.0415,30.0598,30.0141,30.0598,111308.0
2017-03-14 15:50:00,32.91,32.91,32.88,32.89,225971.0,30.0598,30.0598,30.0324,30.0415,225971.0
2017-03-15 09:30:00,33.18,33.18,32.91,32.96,31569.0,30.3064,30.3064,30.0598,30.1055,31569.0
2017-03-15 09:40:00,32.97,33.08,32.93,33.08,29425.0,30.1146,30.2151,30.0781,30.2151,29425.0
2017-03-15 09:50:00,33.07,33.09,33.05,33.07,42288.0,30.2059,30.2242,30.1877,30.2059,42288.0
2017-03-15 10:00:00,33.09,33.28,33.08,33.23,239017.0,30.2242,30.3978,30.2151,30.3521,239017.0
2017-03-15 10:10:00,33.24,33.27,33.15,33.17,45672.0,30.3612,30.3886,30.279,30.2973,45672.0
2017-03-15 10:20:00,33.17,33.2,33.14,33.18,32013.0,30.2973,30.3247,30.2699,30.3064,32013.0
2017-03-15 10:30:00,33.19,33.19,33.04,33.05,43249.0,30.3155,30.3155,30.1785,30.1877,43249.0
2017-03-15 10:40:00,33.04,33.04,32.87,32.92,146901.0,30.1785,30.1785,30.0233,30.0689,146901.0
2017-03-15 10:50:00,32.92,32.98,32.9,32.91,56356.0,30.0689,30.1237,30.0507,30.0598,56356.0
2017-03-15 11:00:00,32.91,32.97,32.85,32.85,75916.0,30.0598,30.1146,30.005,30.005,75916.0
2017-03-15 11:10:00,32.84,32.85,32.69,32.71,100658.0,29.9959,30.005,29.8589,29.8771,100658.0
2017-03-15 11:20:00,32.71,32.82,32.7,32.82,74487.0,29.8771,29.9776,29.868,29.9776,74487.0
2017-03-15 11:30:00,32.83,32.89,32.82,32.87,28097.0,29.9867,30.0415,29.9776,30.0233,28097.0
2017-03-15 11:40:00,32.86,32.88,32.84,32.86,23181.0,30.0141,30.0324,29.9959,30.0141,23181.0
2017-03-15 11:50:00,32.86,32.92,32.85,32.9,24076.0,30.0141,30.0689,30.005,30.0507,24076.0
2017-03-15 12:00:00,32.9,32.97,32.89,32.97,19951.0,30.0507,30.1146,30.0415,30.1146,19951.0
2017-03-15 12:10:00,32.97,32.97,32.9,32.93,31141.0,30.1146,30.1146,30.0507,30.0781,31141.0
2017-03-15 12:20:00,32.93,32.97,32.92,32.95,19143.0,30.0781,30.1146,30.0689,30.0963,19143.0
2017-03-15 12:30:00,32.96,33.01,32.93,33.0,29074.0,30.1055,30.1511,30.0781,30.142,29074.0
2017-03-15 12:40:00,32.99,33.06,32.99,33.05,28318.0,30.1329,30.1968,30.1329,30.1877,28318.0
2017-03-15 12:50:00,33.04,33.08,33.04,33.05,25531.0,30.1785,30.2151,30.1785,30.1877,25531.0
2017-03-15 13:00:00,33.04,33.06,33.03,33.06,26488.0,30.1785,30.1968,30.1694,30.1968,26488.0
2017-03-15 13:10:00,33.07,33.07,32.97,32.97,18155.0,30.2059,30.2059,30.1146,30.1146,18155.0
2017-03-15 13:20:00,32.97,32.97,32.89,32.93,28505.0,30.1146,30.1146,30.0415,30.0781,28505.0
2017-03-15 13:30:00,32.93,32.98,32.92,32.95,44570.0,30.0781,30.1237,30.0689,30.0963,44570.0
2017-03-15 13:40:00,32.95,32.96,32.92,32.94,17446.0,30.0963,30.1055,30.0689,30.0872,17446.0
2017-03-15 13:50:00,32.94,33.01,32.88,32.99,38705.0,30.0872,30.1511,30.0324,30.1329,38705.0
2017-03-15 14:00:00,33.01,33.47,33.0,33.33,374107.0,30.1511,30.5713,30.142,30.4434,374107.0
2017-03-15 14:10:00,33.33,33.38,33.21,33.26,121974.0,30.4434,30.4891,30.3338,30.3795,121974.0
2017-03-15 14:20:00,33.27,33.35,33.24,33.25,91512.0,30.3886,30.4617,30.3612,30.3704,91512.0
2017-03-15 14:30:00,33.25,33.26,33.15,33.24,57750.0,30.3704,30.3795,30.279,30.3612,57750.0
2017-03-15 14:40:00,33.25,33.33,33.22,33.32,80140.0,30.3704,30.4434,30.343,30.4343,80140.0
2017-03-15 14:50:00,33.32,33.35,33.27,33.32,55627.0,30.4343,30.4617,30.3886,30.4343,55627.0
2017-03-15 15:00:00,33.32,33.35,33.26,33.3,53003.0,30.4343,30.4617,30.3795,30.416,53003.0
2017-03-15 15:10:00,33.3,33.4,33.29,33.39,55771.0,30.416,30.5074,30.4069,30.4982,55771.0
2017-03-15 15:20:00,33.39,33.4,33.33,33.4,51815.0,30.4982,30.5074,30.4434,30.5074,51815.0
2017-03-15 15:30:00,33.4,33.45,33.38,33.42,99955.0,30.5074,30.553,30.4891,30.5256,99955.0
2017-03-15 15:40:00,33.43,33.43,33.28,33.3,143362.0,30.5348,30.5348,30.3978,30.416,143362.0
2017-03-15 15:50:00,33.3,33.33,33.27,33.27,296515.0,30.416,30.4434,30.3886,30.3886,296515.0
2017-03-16 09:30:00,33.36,33.57,33.24,33.53,212550.0,30.4708,30.6626,30.3612,30.6261,212550.0
2017-03-16 09:40:00,33.52,33.83,33.51,33.81,161595.0,30.617,30.9001,30.6078,30.8819,161595.0
2017-03-16 09:50:00,33.81,33.95,33.76,33.88,122385.0,30.8819,31.0097,30.8362,30.9458,122385.0
2017-03-16 10:00:00,33.88,34.0,33.85,33.94,199507.0,30.9458,31.0554,30.9184,31.0006,199507.0
2017-03-16 10:10:00,33.94,34.06,33.86,33.93,391875.0,31.0006,31.1102,30.9275,30.9915,391875.0
2017-03-16 10:20:00,33.93,33.93,33.81,33.87,197862.0,30.9915,30.9915,30.8819,30.9367,197862.0
2017-03-16 10:30:00,33.87,33.99,33.81,33.81,97251.0,30.9367,31.0463,30.8819,30.8819,97251.0
2017-03-16 10:40:00,33.81,33.85,33.68,33.8,99350.0,30.8819,30.9184,30.7631,30.8727,99350.0
2017-03-16 10:50:00,33.8,33.86,33.63,33.66,58256.0,30.8727,30.9275,30.7174,30.7448,58256.0
2017-03-16 11:00:00,33.65,33.66,33.51,33.54,109930.0,30.7357,30.7448,30.6078,30.6352,109930.0
2017-03-16 11:10:00,33.54,33.76,33.48,33.71,142744.0,30.6352,30.8362,30.5804,30.7905,142744.0
2017-03-16 11:20:00,33.7,33.79,33.63,33.78,72920.0,30.7814,30.8636,30.7174,30.8545,72920.0
2017-03-16 11:30:00,33.77,33.78,33.69,33.72,50560.0,30.8453,30.8545,30.7722,30.7996,50560.0
2017-03-16 11:40:00,33.72,33.77,33.7,33.73,38872.0,30.7996,30.8453,30.7814,30.8088,38872.0
2017-03-16 11:50:00,33.74,33.83,33.72,33.81,90624.0,30.8179,30.9001,30.7996,30.8819,90624.0
2017-03-16 12:00:00,33.81,33.81,33.72,33.73,54604.0,30.8819,30.8819,30.7996,30.8088,54604.0
2017-03-16 12:10:00,33.73,33.89,33.69,33.86,110359.0,30.8088,30.9549,30.7722,30.9275,110359.0
2017-03-16 12:20:00,33.84,33.97,33.77,33.91,193208.0,30.9093,31.028,30.8453,30.9732,193208.0
2017-03-16 12:30:00,33.93,34.0,33.86,33.93,122987.0,30.9915,31.0554,30.9275,30.9915,122987.0
2017-03-16 12:40:00,33.93,33.95,33.85,33.86,73904.0,30.9915,31.0097,30.9184,30.9275,73904.0
2017-03-16 12:50:00,33.86,33.89,33.82,33.87,46725.0,30.9275,30.9549,30.891,30.9367,46725.0
2017-03-16 13:00:00,33.86,33.92,33.78,33.79,127706.0,30.9275,30.9823,30.8545,30.8636,127706.0
2017-03-16 13:10:00,33.79,33.9,33.79,33.86,53469.0,30.8636,30.9641,30.8636,30.9275,53469.0
2017-03-16 13:20:00,33.85,33.86,33.78,33.81,52424.0,30.9184,30.9275,30.8545,30.8819,52424.0
2017-03-16 13:30:00,33.81,33.89,33.77,33.77,86417.0,30.8819,30.9549,30.8453,30.8453,86417.0
2017-03-16 13:40:00,33.77,33.88,33.76,33.83,67482.0,30.8453,30.9458,30.8362,30.9001,67482.0
2017-03-16 13:50:00,33.84,33.84,33.73,33.73,41035.0,30.9093,30.9093,30.8088,30.8088,41035.0
2017-03-16 14:00:00,33.73,33.77,33.71,33.74,45131.0,30.8088,30.8453,30.7905,30.8179,45131.0
2017-03-16 14:10:00,33.74,33.77,33.69,33.72,66899.0,30.8179,30.8453,30.7722,30.7996,66899.0
2017-03-16 14:20:00,33.73,33.81,33.69,33.8,92745.0,30.8088,30.8819,30.7722,30.8727,92745.0
2017-03-16 14:30:00,33.8,33.86,33.78,33.8,95206.0,30.8727,30.9275,30.8545,30.8727,95206.0
2017-03-16 14:40:00,33.8,33.82,33.75,33.82,91942.0,30.8727,30.891,30.8271,30.891,91942.0
2017-03-16 14:50:00,33.81,33.86,33.77,33.85,88644.0,30.8819,30.9275,30.8453,30.9184,88644.0
2017-03-16 15:00:00,33.86,33.87,33.8,33.84,90608.0,30.9275,30.9367,30.8727,30.9093,90608.0
2017-03-16 15:10:00,33.84,33.87,33.78,33.8,82946.0,30.9093,30.9367,30.8545,30.8727,82946.0
2017-03-16 15:20:00,33.8,33.87,33.75,33.79,80627.0,30.8727,30.9367,30.8271,30.8636,80627.0
2017-03-16 15:30:00,33.79,33.86,33.77,33.83,111069.0,30.8636,30.9275,30.8453,30.9001,111069.0
2017-03-16 15:40:00,33.83,33.88,33.81,33.85,277501.0,30.9001,30.9458,30.8819,30.9184,277501.0
2017-03-16 15:50:00,33.85,33.87,33.79,33.85,399925.0,30.9184,30.9367,30.8636,30.9184,399925.0
2017-03-17 09:30:00,33.82,33.93,33.77,33.81,361111.0,30.891,30.9915,30.8453,30.8819,361111.0
2017-03-17 09:40:00,33.8,33.81,33.63,33.66,77170.0,30.8727,30.8819,30.7174,30.7448,77170.0
2017-03-17 09:50:00,33.66,33.71,33.63,33.68,52884.0,30.7448,30.7905,30.7174,30.7631,52884.0
2017-03-17 10:00:00,33.68,33.7,33.62,33.67,30984.0,30.7631,30.7814,30.7083,30.754,30984.0
2017-03-17 10:10:00,33.68,33.77,33.64,33.76,56255.0,30.7631,30.8453,30.7266,30.8362,56255.0
2017-03-17 10:20:00,33.75,33.83,33.73,33.81,57823.0,30.8271,30.9001,30.8088,30.8819,57823.0
2017-03-17 10:30:00,33.81,33.81,33.75,33.77,88311.0,30.8819,30.8819,30.8271,30.8453,88311.0
2017-03-17 10:40:00,33.77,33.78,33.65,33.66,92859.0,30.8453,30.8545,30.7357,30.7448,92859.0
2017-03-17 10:50:00,33.65,33.7,33.65,33.66,67053.0,30.7357,30.7814,30.7357,30.7448,67053.0
2017-03-17 11:00:00,33.66,33.66,33.54,33.59,105388.0,30.7448,30.7448,30.6352,30.6809,105388.0
2017-03-17 11:10:00,33.59,33.65,33.58,33.64,49035.0,30.6809,30.7357,30.6718,30.7266,49035.0
2017-03-17 11:20:00,33.64,33.66,33.59,33.63,49223.0,30.7266,30.7448,30.6809,30.7174,49223.0
2017-03-17 11:30:00,33.64,33.64,33.53,33.55,26424.0,30.7266,30.7266,30.6261,30.6444,26424.0
2017-03-17 11:40:00,33.55,33.6,33.55,33.58,25530.0,30.6444,30.69,30.6444,30.6718,25530.0
2017-03-17 11:50:00,33.58,33.74,33.58,33.71,50510.0,30.6718,30.8179,30.6718,30.7905,50510.0
2017-03-17 12:00:00,33.72,33.76,33.7,33.74,30786.0,30.7996,30.8362,30.7814,30.8179,30786.0
2017-03-17 12:10:00,33.74,33.78,33.72,33.75,22522.0,30.8179,30.8545,30.7996,30.8271,22522.0
2017-03-17 12:20:00,33.74,33.78,33.72,33.76,28182.0,30.8179,30.8545,30.7996,30.8362,28182.0
2017-03-17 12:30:00,33.76,33.82,33.75,33.82,35399.0,30.8362,30.891,30.8271,30.891,35399.0
2017-03-17 12:40:00,33.81,33.88,33.8,33.86,51479.0,30.8819,30.9458,30.8727,30.9275,51479.0
2017-03-17 12:50:00,33.87,33.9,33.86,33.89,35957.0,30.9367,30.9641,30.9275,30.9549,35957.0
2017-03-17 13:00:00,33.89,33.92,33.88,33.88,27728.0,30.9549,30.9823,30.9458,30.9458,27728.0
2017-03-17 13:10:00,33.88,33.9,33.86,33.88,44120.0,30.9458,30.9641,30.9275,30.9458,44120.0
2017-03-17 13:20:00,33.88,33.9,33.83,33.88,47055.0,30.9458,30.9641,30.9001,30.9458,47055.0
2017-03-17 13:30:00,33.89,33.89,33.84,33.85,26989.0,30.9549,30.9549,30.9093,30.9184,26989.0
2017-03-17 13:40:00,33.86,33.87,33.83,33.84,13917.0,30.9275,30.9367,30.9001,30.9093,13917.0
2017-03-17 13:50:00,33.84,33.9,33.83,33.86,50270.0,30.9093,30.9641,30.9001,30.9275,50270.0
2017-03-17 14:00:00,33.87,33.88,33.84,33.87,26055.0,30.9367,30.9458,30.9093,30.9367,26055.0
2017-03-17 14:10:00,33.87,33.9,33.86,33.87,21505.0,30.9367,30.9641,30.9275,30.9367,21505.0
2017-03-17 14:20:00,33.88,33.88,33.8,33.83,24413.0,30.9458,30.9458,30.8727,30.9001,24413.0
2017-03-17 14:30:00,33.82,33.83,33.78,33.78,17063.0,30.891,30.9001,30.8545,30.8545,17063.0
2017-03-17 14:40:00,33.79,33.81,33.78,33.79,11817.0,30.8636,30.8819,30.8545,30.8636,11817.0
2017-03-17 14:50:00,33.79,33.79,33.74,33.74,22161.0,30.8636,30.8636,30.8179,30.8179,22161.0
2017-03-17 15:00:00,33.74,33.77,33.72,33.72,43950.0,30.8179,30.8453,30.7996,30.7996,43950.0
2017-03-17 15:10:00,33.73,33.76,33.71,33.74,46426.0,30.8088,30.8362,30.7905,30.8179,46426.0
2017-03-17 15:20:00,33.75,33.76,33.69,33.7,42072.0,30.8271,30.8362,30.7722,30.7814,42072.0
2017-03-17 15:30:00,33.7,33.75,33.65,33.74,82917.0,30.7814,30.8271,30.7357,30.8179,82917.0
2017-03-17 15:40:00,33.74,33.76,33.7,33.75,152379.0,30.8179,30.8362,30.7814,30.8271,152379.0
2017-03-17 15:50:00,33.75,33.77,33.66,33.66,459287.0,30.8271,30.8453,30.7448,30.7448,459287.0
2017-03-20 09:30:00,33.62,33.62,33.39,33.52,108088.0,30.7083,30.7083,30.4982,30.617,108088.0
2017-03-20 09:40:00,33.55,33.57,33.45,33.45,51923.0,30.6444,30.6626,30.553,30.553,51923.0
2017-03-20 09:50:00,33.45,33.55,33.45,33.54,30865.0,30.553,30.6444,30.553,30.6352,30865.0
2017-03-20 10:00:00,33.53,33.67,33.53,33.65,51406.0,30.6261,30.754,30.6261,30.7357,51406.0
2017-03-20 10:10:00,33.65,33.68,33.56,33.59,63160.0,30.7357,30.7631,30.6535,30.6809,63160.0
2017-03-20 10:20:00,33.58,33.61,33.51,33.52,43588.0,30.6718,30.6992,30.6078,30.617,43588.0
2017-03-20 10:30:00,33.52,33.55,33.47,33.51,36504.0,30.617,30.6444,30.5713,30.6078,36504.0
2017-03-20 10:40:00,33.52,33.56,33.49,33.55,35152.0,30.617,30.6535,30.5896,30.6444,35152.0
2017-03-20 10:50:00,33.56,33.56,33.49,33.55,37264.0,30.6535,30.6535,30.5896,30.6444,37264.0
2017-03-20 11:00:00,33.55,33.57,33.53,33.57,39944.0,30.6444,30.6626,30.6261,30.6626,39944.0
2017-03-20 11:10:00,33.57,33.58,33.54,33.58,36592.0,30.6626,30.6718,30.6352,30.6718,36592.0
2017-03-20 11:20:00,33.57,33.63,33.54,33.63,39432.0,30.6626,30.7174,30.6352,30.7174,39432.0
2017-03-20 11:30:00,33.63,33.63,33.59,33.62,26536.0,30.7174,30.7174,30.6809,30.7083,26536.0
2017-03-20 11:40:00,33.61,33.63,33.59,33.62,25373.0,30.6992,30.7174,30.6809,30.7083,25373.0
2017-03-20 11:50:00,33.61,33.65,33.6,33.65,21914.0,30.6992,30.7357,30.69,30.7357,21914.0
2017-03-20 12:00:00,33.64,33.67,33.63,33.64,35446.0,30.7266,30.754,30.7174,30.7266,35446.0
2017-03-20 12:10:00,33.65,33.68,33.58,33.58,27944.0,30.7357,30.7631,30.6718,30.6718,27944.0
2017-03-20 12:20:00,33.58,33.59,33.54,33.55,59618.0,30.6718,30.6809,30.6352,30.6444,59618.0
2017-03-20 12:30:00,33.56,33.57,33.51,33.52,10438.0,30.6535,30.6626,30.6078,30.617,10438.0
2017-03-20 12:40:00,33.52,33.56,33.5,33.52,19617.0,30.617,30.6535,30.5987,30.617,19617.0
2017-03-20 12:50:00,33.52,33.58,33.51,33.58,16194.0,30.617,30.6718,30.6078,30.6718,16194.0
2017-03-20 13:00:00,33.58,33.61,33.57,33.59,16669.0,30.6718,30.6992,30.6626,30.6809,16669.0
2017-03-20 13:10:00,33.59,33.63,33.59,33.61,14749.0,30.6809,30.7174,30.6809,30.6992,14749.0
2017-03-20 13:20:00,33.62,33.63,33.59,33.59,22268.0,30.7083,30.7174,30.6809,30.6809,22268.0
2017-03-20 13:30:00,33.59,33.6,33.53,33.55,22289.0,30.6809,30.69,30.6261,30.6444,22289.0
2017-03-20 13:40:00,33.54,33.54,33.5,33.51,27178.0,30.6352,30.6352,30.5987,30.6078,27178.0
2017-03-20 13:50:00,33.5,33.53,33.49,33.53,18201.0,30.5987,30.6261,30.5896,30.6261,18201.0
2017-03-20 14:00:00,33.54,33.54,33.5,33.52,23850.0,30.6352,30.6352,30.5987,30.617,23850.0
2017-03-20 14:10:00,33.52,33.55,33.5,33.54,41319.0,30.617,30.6444,30.5987,30.6352,41319.0
2017-03-20 14:20:00,33.53,33.53,33.5,33.51,31172.0,30.6261,30.6261,30.5987,30.6078,31172.0
2017-03-20 14:30:00,33.52,33.54,33.43,33.44,41632.0,30.617,30.6352,30.5348,30.5439,41632.0
2017-03-20 14:40:00,33.45,33.48,33.4,33.41,29624.0,30.553,30.5804,30.5074,30.5165,29624.0
2017-03-20 14:50:00,33.41,33.5,33.4,33.49,46452.0,30.5165,30.5987,30.5074,30.5896,46452.0
2017-03-20 15:00:00,33.48,33.51,33.47,33.49,48711.0,30.5804,30.6078,30.5713,30.5896,48711.0
2017-03-20 15:10:00,33.5,33.55,33.49,33.53,58512.0,30.5987,30.6444,30.5896,30.6261,58512.0
2017-03-20 15:20:00,33.53,33.56,33.52,33.55,33520.0,30.6261,30.6535,30.617,30.6444,33520.0
2017-03-20 15:30:00,33.55,33.6,33.54,33.57,60697.0,30.6444,30.69,30.6352,30.6626,60697.0
2017-03-20 15:40:00,33.57,33.59,33.54,33.59,74695.0,30.6626,30.6809,30.6352,30.6809,74695.0
2017-03-20 15:50:00,33.59,33.6,33.52,33.53,280026.0,30.6809,30.69,30.617,30.6261,280026.0
2017-03-21 09:30:00,33.65,33.65,33.37,33.43,133553.0,30.7357,30.7357,30.48,30.5348,133553.0
2017-03-21 09:40:00,33.45,33.57,33.28,33.52,97784.0,30.553,30.6626,30.3978,30.617,97784.0
2017-03-21 09:50:00,33.52,33.55,33.37,33.39,115251.0,30.617,30.6444,30.48,30.4982,115251.0
2017-03-21 10:00:00,33.39,33.42,33.13,33.2,225429.0,30.4982,30.5256,30.2607,30.3247,225429.0
2017-03-21 10:10:00,33.21,33.24,33.09,33.21,149481.0,30.3338,30.3612,30.2242,30.3338,149481.0
2017-03-21 10:20:00,33.2,33.21,32.97,32.99,98635.0,30.3247,30.3338,30.1146,30.1329,98635.0
2017-03-21 10:30:00,32.99,33.11,32.92,33.06,102779.0,30.1329,30.2425,30.0689,30.1968,102779.0
2017-03-21 10:40:00,33.06,33.08,32.98,33.01,67136.0,30.1968,30.2151,30.1237,30.1511,67136.0
2017-03-21 10:50:00,33.01,33.07,32.91,32.92,92939.0,30.1511,30.2059,30.0598,30.0689,92939.0
2017-03-21 11:00:00,32.93,33.11,32.93,33.09,76403.0,30.0781,30.2425,30.0781,30.2242,76403.0
2017-03-21 11:10:00,33.1,33.23,33.02,33.04,236206.0,30.2333,30.3521,30.1603,30.1785,236206.0
2017-03-21 11:20:00,33.03,33.14,33.01,33.04,105886.0,30.1694,30.2699,30.1511,30.1785,105886.0
2017-03-21 11:30:00,33.05,33.07,32.92,32.92,92709.0,30.1877,30.2059,30.0689,30.0689,92709.0
2017-03-21 11:40:00,32.93,32.95,32.81,32.88,107990.0,30.0781,30.0963,29.9685,30.0324,107990.0
2017-03-21 11:50:00,32.89,33.01,32.88,33.0,135333.0,30.0415,30.1511,30.0324,30.142,135333.0
2017-03-21 12:00:00,33.0,33.14,32.97,33.12,50104.0,30.142,30.2699,30.1146,30.2516,50104.0
2017-03-21 12:10:00,33.12,33.12,32.99,32.99,33768.0,30.2516,30.2516,30.1329,30.1329,33768.0
2017-03-21 12:20:00,33.0,33.04,32.97,33.03,60574.0,30.142,30.1785,30.1146,30.1694,60574.0
2017-03-21 12:30:00,33.04,33.12,33.04,33.1,95377.0,30.1785,30.2516,30.1785,30.2333,95377.0
2017-03-21 12:40:00,33.11,33.19,33.07,33.09,295335.0,30.2425,30.3155,30.2059,30.2242,295335.0
2017-03-21 12:50:00,33.08,33.15,33.06,33.11,68948.0,30.2151,30.279,30.1968,30.2425,68948.0
2017-03-21 13:00:00,33.11,33.11,33.04,33.05,24148.0,30.2425,30.2425,30.1785,30.1877,24148.0
2017-03-21 13:10:00,33.04,33.09,32.99,33.07,31233.0,30.1785,30.2242,30.1329,30.2059,31233.0
2017-03-21 13:20:00,33.07,33.09,33.01,33.08,24332.0,30.2059,30.2242,30.1511,30.2151,24332.0
2017-03-21 13:30:00,33.08,33.15,33.06,33.06,36833.0,30.2151,30.279,30.1968,30.1968,36833.0
2017-03-21 13:40:00,33.06,33.06,32.95,32.95,95028.0,30.1968,30.1968,30.0963,30.0963,95028.0
2017-03-21 13:50:00,32.96,32.96,32.87,32.88,45400.0,30.1055,30.1055,30.0233,30.0324,45400.0
2017-03-21 14:00:00,32.87,33.03,32.84,33.03,58725.0,30.0233,30.1694,29.9959,30.1694,58725.0
2017-03-21 14:10:00,33.02,33.13,33.01,33.11,50792.0,30.1603,30.2607,30.1511,30.2425,50792.0
2017-03-21 14:20:00,33.12,33.14,33.09,33.09,36309.0,30.2516,30.2699,30.2242,30.2242,36309.0
2017-03-21 14:30:00,33.09,33.19,33.09,33.15,63250.0,30.2242,30.3155,30.2242,30.279,63250.0
2017-03-21 14:40:00,33.14,33.17,33.02,33.05,58113.0,30.2699,30.2973,30.1603,30.1877,58113.0
2017-03-21 14:50:00,33.05,33.11,33.02,33.09,50328.0,30.1877,30.2425,30.1603,30.2242,50328.0
2017-03-21 15:00:00,33.09,33.15,33.05,33.14,42270.0,30.2242,30.279,30.1877,30.2699,42270.0
2017-03-21 15:10:00,33.14,33.18,33.1,33.18,75751.0,30.2699,30.3064,30.2333,30.3064,75751.0
2017-03-21 15:20:00,33.17,33.24,33.13,33.23,79477.0,30.2973,30.3612,30.2607,30.3521,79477.0
2017-03-21 15:30:00,33.23,33.23,33.12,33.13,99107.0,30.3521,30.3521,30.2516,30.2607,99107.0
2017-03-21 15:40:00,33.12,33.16,33.09,33.15,149877.0,30.2516,30.2881,30.2242,30.279,149877.0
2017-03-21 15:50:00,33.15,33.18,33.11,33.16,396977.0,30.279,30.3064,30.2425,30.2881,396977.0
2017-03-22 09:30:00,33.2,33.2,32.72,32.85,232509.0,30.3247,30.3247,29.8863,30.005,232509.0
2017-03-22 09:40:00,32.85,33.09,32.85,33.04,93197.0,30.005,30.2242,30.005,30.1785,93197.0
2017-03-22 09:50:00,33.04,33.04,32.73,32.74,168643.0,30.1785,30.1785,29.8954,29.9045,168643.0
2017-03-22 10:00:00,32.75,32.86,32.73,32.85,158110.0,29.9137,30.0141,29.8954,30.005,158110.0
2017-03-22 10:10:00,32.86,33.0,32.86,32.98,121314.0,30.0141,30.142,30.0141,30.1237,121314.0
2017-03-22 10:20:00,32.97,33.01,32.9,32.94,83257.0,30.1146,30.1511,30.0507,30.0872,83257.0
2017-03-22 10:30:00,32.94,33.09,32.87,33.0,168827.0,30.0872,30.2242,30.0233,30.142,168827.0
2017-03-22 10:40:00,33.0,33.11,32.95,32.95,185449.0,30.142,30.2425,30.0963,30.0963,185449.0
2017-03-22 10:50:00,32.95,32.97,32.86,32.97,74001.0,30.0963,30.1146,30.0141,30.1146,74001.0
2017-03-22 11:00:00,32.97,32.98,32.89,32.92,74603.0,30.1146,30.1237,30.0415,30.0689,74603.0
2017-03-22 11:10:00,32.93,33.05,32.86,33.02,62986.0,30.0781,30.1877,30.0141,30.1603,62986.0
2017-03-22 11:20:00,33.03,33.09,33.02,33.04,89693.0,30.1694,30.2242,30.1603,30.1785,89693.0
2017-03-22 11:30:00,33.05,33.07,32.97,33.05,225938.0,30.1877,30.2059,30.1146,30.1877,225938.0
2017-03-22 11:40:00,33.05,33.08,33.0,33.02,55847.0,30.1877,30.2151,30.142,30.1603,55847.0
2017-03-22 11:50:00,33.02,33.05,32.98,33.02,47228.0,30.1603,30.1877,30.1237,30.1603,47228.0
2017-03-22 12:00:00,33.02,33.03,32.95,32.96,58811.0,30.1603,30.1694,30.0963,30.1055,58811.0
2017-03-22 12:10:00,32.96,32.97,32.83,32.85,40829.0,30.1055,30.1146,29.9867,30.005,40829.0
2017-03-22 12:20:00,32.85,32.89,32.84,32.84,53253.0,30.005,30.0415,29.9959,29.9959,53253.0
2017-03-22 12:30:00,32.84,32.87,32.8,32.83,58019.0,29.9959,30.0233,29.9593,29.9867,58019.0
2017-03-22 12:40:00,32.83,32.85,32.75,32.76,79044.0,29.9867,30.005,29.9137,29.9228,79044.0
2017-03-22 12:50:00,32.77,32.79,32.72,32.74,64796.0,29.9319,29.9502,29.8863,29.9045,64796.0
2017-03-22 13:00:00,32.74,32.74,32.62,32.65,98317.0,29.9045,29.9045,29.7949,29.8223,98317.0
2017-03-22 13:10:00,32.66,32.74,32.63,32.73,84284.0,29.8315,29.9045,29.804,29.8954,84284.0
2017-03-22 13:20:00,32.73,32.8,32.71,32.73,71246.0,29.8954,29.9593,29.8771,29.8954,71246.0
2017-03-22 13:30:00,32.73,32.82,32.73,32.81,42151.0,29.8954,29.9776,29.8954,29.9685,42151.0
2017-03-22 13:40:00,32.81,32.82,32.71,32.72,58604.0,29.9685,29.9776,29.8771,29.8863,58604.0
2017-03-22 13:50:00,32.73,32.8,32.72,32.73,39082.0,29.8954,29.9593,29.8863,29.8954,39082.0
2017-03-22 14:00:00,32.74,32.88,32.74,32.87,53647.0,29.9045,30.0324,29.9045,30.0233,53647.0
2017-03-22 14:10:00,32.87,32.9,32.79,32.8,39764.0,30.0233,30.0507,29.9502,29.9593,39764.0
2017-03-22 14:20:00,32.8,32.84,32.77,32.77,52136.0,29.9593,29.9959,29.9319,29.9319,52136.0
2017-03-22 14:30:00,32.77,32.92,32.77,32.91,62213.0,29.9319,30.0689,29.9319,30.0598,62213.0
2017-03-22 14:40:00,32.91,32.95,32.88,32.95,69556.0,30.0598,30.0963,30.0324,30.0963,69556.0
2017-03-22 14:50:00,32.95,32.99,32.92,32.94,60936.0,30.0963,30.1329,30.0689,30.0872,60936.0
2017-03-22 15:00:00,32.94,32.96,32.88,32.9,61931.0,30.0872,30.1055,30.0324,30.0507,61931.0
2017-03-22 15:10:00,32.91,32.99,32.87,32.99,60630.0,30.0598,30.1329,30.0233,30.1329,60630.0
2017-03-22 15:20:00,33.0,33.04,32.97,32.98,53136.0,30.142,30.1785,30.1146,30.1237,53136.0
2017-03-22 15:30:00,32.98,33.0,32.94,32.95,69284.0,30.1237,30.142,30.0872,30.0963,69284.0
2017-03-22 15:40:00,32.96,33.02,32.95,32.99,104715.0,30.1055,30.1603,30.0963,30.1329,104715.0
2017-03-22 15:50:00,33.0,33.04,32.97,32.99,278690.0,30.142,30.1785,30.1146,30.1329,278690.0
2017-03-23 09:30:00,33.04,33.16,32.91,33.07,85075.0,30.1785,30.2881,30.0598,30.2059,85075.0
2017-03-23 09:40:00,33.07,33.18,33.04,33.15,50665.0,30.2059,30.3064,30.1785,30.279,50665.0
2017-03-23 09:50:00,33.15,33.2,33.05,33.18,70047.0,30.279,30.3247,30.1877,30.3064,70047.0
2017-03-23 10:00:00,33.19,33.43,33.18,33.4,361480.0,30.3155,30.5348,30.3064,30.5074,361480.0
2017-03-23 10:10:00,33.4,33.46,33.2,33.2,180231.0,30.5074,30.5622,30.3247,30.3247,180231.0
2017-03-23 10:20:00,33.21,33.31,33.2,33.24,74909.0,30.3338,30.4252,30.3247,30.3612,74909.0
2017-03-23 10:30:00,33.23,33.33,33.21,33.28,63890.0,30.3521,30.4434,30.3338,30.3978,63890.0
2017-03-23 10:40:00,33.29,33.35,33.28,33.32,69226.0,30.4069,30.4617,30.3978,30.4343,69226.0
2017-03-23 10:50:00,33.32,33.39,33.25,33.26,89233.0,30.4343,30.4982,30.3704,30.3795,89233.0
2017-03-23 11:00:00,33.26,33.5,33.25,33.48,87501.0,30.3795,30.5987,30.3704,30.5804,87501.0
2017-03-23 11:10:00,33.48,33.48,33.35,33.36,72446.0,30.5804,30.5804,30.4617,30.4708,72446.0
2017-03-23 11:20:00,33.35,33.47,33.33,33.46,152625.0,30.4617,30.5713,30.4434,30.5622,152625.0
2017-03-23 11:30:00,33.45,33.47,33.39,33.44,90663.0,30.553,30.5713,30.4982,30.5439,90663.0
2017-03-23 11:40:00,33.43,33.43,33.36,33.4,30521.0,30.5348,30.5348,30.4708,30.5074,30521.0
2017-03-23 11:50:00,33.39,33.43,33.34,33.34,43576.0,30.4982,30.5348,30.4526,30.4526,43576.0
2017-03-23 12:00:00,33.34,33.4,33.33,33.37,59424.0,30.4526,30.5074,30.4434,30.48,59424.0
2017-03-23 12:10:00,33.36,33.42,33.35,33.4,62895.0,30.4708,30.5256,30.4617,30.5074,62895.0
2017-03-23 12:20:00,33.39,33.4,33.33,33.34,42402.0,30.4982,30.5074,30.4434,30.4526,42402.0
2017-03-23 12:30:00,33.35,33.4,33.33,33.37,30788.0,30.4617,30.5074,30.4434,30.48,30788.0
2017-03-23 12:40:00,33.37,33.41,33.35,33.36,49819.0,30.48,30.5165,30.4617,30.4708,49819.0
2017-03-23 12:50:00,33.37,33.44,33.35,33.4,27166.0,30.48,30.5439,30.4617,30.5074,27166.0
2017-03-23 13:00:00,33.39,33.39,33.19,33.2,57022.0,30.4982,30.4982,30.3155,30.3247,57022.0
2017-03-23 13:10:00,33.2,33.25,33.17,33.23,56168.0,30.3247,30.3704,30.2973,30.3521,56168.0
2017-03-23 13:20:00,33.23,33.28,33.17,33.18,39385.0,30.3521,30.3978,30.2973,30.3064,39385.0
2017-03-23 13:30:00,33.18,33.22,33.15,33.15,38564.0,30.3064,30.343,30.279,30.279,38564.0
2017-03-23 13:40:00,33.15,33.26,33.14,33.26,36753.0,30.279,30.3795,30.2699,30.3795,36753.0
2017-03-23 13:50:00,33.26,33.29,33.2,33.2,27381.0,30.3795,30.4069,30.3247,30.3247,27381.0
2017-03-23 14:00:00,33.2,33.25,33.17,33.24,37023.0,30.3247,30.3704,30.2973,30.3612,37023.0
2017-03-23 14:10:00,33.25,33.28,33.22,33.27,36791.0,30.3704,30.3978,30.343,30.3886,36791.0
2017-03-23 14:20:00,33.28,33.28,33.21,33.23,30725.0,30.3978,30.3978,30.3338,30.3521,30725.0
2017-03-23 14:30:00,33.23,33.25,33.16,33.22,30532.0,30.3521,30.3704,30.2881,30.343,30532.0
2017-03-23 14:40:00,33.22,33.26,33.2,33.22,33347.0,30.343,30.3795,30.3247,30.343,33347.0
2017-03-23 14:50:00,33.22,33.32,33.21,33.26,68103.0,30.343,30.4343,30.3338,30.3795,68103.0
2017-03-23 15:00:00,33.26,33.31,33.25,33.3,67651.0,30.3795,30.4252,30.3704,30.416,67651.0
2017-03-23 15:10:00,33.29,33.3,33.2,33.21,134921.0,30.4069,30.416,30.3247,30.3338,134921.0
2017-03-23 15:20:00,33.21,33.29,33.2,33.23,113619.0,30.3338,30.4069,30.3247,30.3521,113619.0
2017-03-23 15:30:00,33.23,33.25,33.16,33.23,124294.0,30.3521,30.3704,30.2881,30.3521,124294.0
2017-03-23 15:40:00,33.23,33.27,33.18,33.27,148973.0,30.3521,30.3886,30.3064,30.3886,148973.0
2017-03-23 15:50:00,33.26,33.29,33.19,33.26,296478.0,30.3795,30.4069,30.3155,30.3795,296478.0
2017-03-24 09:30:00,33.42,33.56,33.33,33.47,65851.0,30.5256,30.6535,30.4434,30.5713,65851.0
2017-03-24 09:40:00,33.47,33.49,33.39,33.44,46381.0,30.5713,30.5896,30.4982,30.5439,46381.0
2017-03-24 09:50:00,33.44,33.48,33.3,33.3,26665.0,30.5439,30.5804,30.416,30.416,26665.0
2017-03-24 10:00:00,33.29,33.46,33.29,33.45,101540.0,30.4069,30.5622,30.4069,30.553,101540.0
2017-03-24 10:10:00,33.45,33.46,33.35,33.39,73793.0,30.553,30.5622,30.4617,30.4982,73793.0
2017-03-24 10:20:00,33.39,33.39,33.3,33.35,44219.0,30.4982,30.4982,30.416,30.4617,44219.0
2017-03-24 10:30:00,33.34,33.37,33.3,33.3,26831.0,30.4526,30.48,30.416,30.416,26831.0
2017-03-24 10:40:00,33.31,33.39,33.31,33.38,25599.0,30.4252,30.4982,30.4252,30.4891,25599.0
2017-03-24 10:50:00,33.38,33.48,33.38,33.48,42309.0,30.4891,30.5804,30.4891,30.5804,42309.0
2017-03-24 11:00:00,33.49,33.53,33.47,33.5,42844.0,30.5896,30.6261,30.5713,30.5987,42844.0
2017-03-24 11:10:00,33.5,33.52,33.47,33.48,19908.0,30.5987,30.617,30.5713,30.5804,19908.0
2017-03-24 11:20:00,33.48,33.48,33.45,33.46,27968.0,30.5804,30.5804,30.553,30.5622,27968.0
2017-03-24 11:30:00,33.46,33.52,33.45,33.48,30238.0,30.5622,30.617,30.553,30.5804,30238.0
2017-03-24 11:40:00,33.47,33.5,33.44,33.49,59646.0,30.5713,30.5987,30.5439,30.5896,59646.0
2017-03-24 11:50:00,33.49,33.53,33.48,33.5,16444.0,30.5896,30.6261,30.5804,30.5987,16444.0
2017-03-24 12:00:00,33.5,33.53,33.5,33.5,33823.0,30.5987,30.6261,30.5987,30.5987,33823.0
2017-03-24 12:10:00,33.5,33.53,33.44,33.47,65024.0,30.5987,30.6261,30.5439,30.5713,65024.0
2017-03-24 12:20:00,33.45,33.53,33.44,33.53,33719.0,30.553,30.6261,30.5439,30.6261,33719.0
2017-03-24 12:30:00,33.53,33.54,33.47,33.53,19154.0,30.6261,30.6352,30.5713,30.6261,19154.0
2017-03-24 12:40:00,33.53,33.54,33.51,33.54,20336.0,30.6261,30.6352,30.6078,30.6352,20336.0
2017-03-24 12:50:00,33.54,33.55,33.41,33.43,76985.0,30.6352,30.6444,30.5165,30.5348,76985.0
2017-03-24 13:00:00,33.43,33.46,33.42,33.44,43262.0,30.5348,30.5622,30.5256,30.5439,43262.0
2017-03-24 13:10:00,33.44,33.47,33.43,33.45,16517.0,30.5439,30.5713,30.5348,30.553,16517.0
2017-03-24 13:20:00,33.46,33.47,33.41,33.42,170256.0,30.5622,30.5713,30.5165,30.5256,170256.0
2017-03-24 13:30:00,33.42,33.43,33.34,33.34,36073.0,30.5256,30.5348,30.4526,30.4526,36073.0
2017-03-24 13:40:00,33.34,33.38,33.34,33.38,19000.0,30.4526,30.4891,30.4526,30.4891,19000.0
2017-03-24 13:50:00,33.38,33.38,33.3,33.32,38456.0,30.4891,30.4891,30.416,30.4343,38456.0
2017-03-24 14:00:00,33.33,33.36,33.32,33.34,33280.0,30.4434,30.4708,30.4343,30.4526,33280.0
2017-03-24 14:10:00,33.34,33.37,33.32,33.36,70087.0,30.4526,30.48,30.4343,30.4708,70087.0
2017-03-24 14:20:00,33.36,33.36,33.3,33.32,29594.0,30.4708,30.4708,30.416,30.4343,29594.0
2017-03-24 14:30:00,33.32,33.34,33.29,33.3,26927.0,30.4343,30.4526,30.4069,30.416,26927.0
2017-03-24 14:40:00,33.3,33.3,33.22,33.22,42087.0,30.416,30.416,30.343,30.343,42087.0
2017-03-24 14:50:00,33.23,33.26,33.18,33.22,57789.0,30.3521,30.3795,30.3064,30.343,57789.0
2017-03-24 15:00:00,33.21,33.22,33.13,33.19,58878.0,30.3338,30.343,30.2607,30.3155,58878.0
2017-03-24 15:10:00,33.19,33.2,33.11,33.18,60512.0,30.3155,30.3247,30.2425,30.3064,60512.0
2017-03-24 15:20:00,33.18,33.28,33.17,33.25,91355.0,30.3064,30.3978,30.2973,30.3704,91355.0
2017-03-24 15:30:00,33.25,33.37,33.2,33.35,254275.0,30.3704,30.48,30.3247,30.4617,254275.0
2017-03-24 15:40:00,33.36,33.41,33.21,33.25,436515.0,30.4708,30.5165,30.3338,30.3704,436515.0
2017-03-24 15:50:00,33.25,33.3,33.2,33.22,496146.0,30.3704,30.416,30.3247,30.343,496146.0
2017-03-27 09:30:00,32.77,32.9,32.68,32.74,187841.0,29.9319,30.0507,29.8497,29.9045,187841.0
2017-03-27 09:40:00,32.77,32.9,32.67,32.89,129384.0,29.9319,30.0507,29.8406,30.0415,129384.0
2017-03-27 09:50:00,32.88,33.0,32.83,32.92,69836.0,30.0324,30.142,29.9867,30.0689,69836.0
2017-03-27 10:00:00,32.93,32.95,32.77,32.79,65362.0,30.0781,30.0963,29.9319,29.9502,65362.0
2017-03-27 10:10:00,32.79,32.87,32.74,32.75,65352.0,29.9502,30.0233,29.9045,29.9137,65352.0
2017-03-27 10:20:00,32.74,32.85,32.74,32.79,44318.0,29.9045,30.005,29.9045,29.9502,44318.0
2017-03-27 10:30:00,32.8,32.94,32.79,32.81,91968.0,29.9593,30.0872,29.9502,29.9685,91968.0
2017-03-27 10:40:00,32.8,32.91,32.78,32.83,29399.0,29.9593,30.0598,29.9411,29.9867,29399.0
2017-03-27 10:50:00,32.83,32.89,32.8,32.87,34775.0,29.9867,30.0415,29.9593,30.0233,34775.0
2017-03-27 11:00:00,32.87,32.94,32.86,32.92,39339.0,30.0233,30.0872,30.0141,30.0689,39339.0
2017-03-27 11:10:00,32.92,32.93,32.86,32.88,29314.0,30.0689,30.0781,30.0141,30.0324,29314.0
2017-03-27 11:20:00,32.87,32.94,32.86,32.94,41878.0,30.0233,30.0872,30.0141,30.0872,41878.0
2017-03-27 11:30:00,32.94,33.02,32.92,33.01,82930.0,30.0872,30.1603,30.0689,30.1511,82930.0
2017-03-27 11:40:00,33.0,33.02,32.95,33.01,97899.0,30.142,30.1603,30.0963,30.1511,97899.0
2017-03-27 11:50:00,33.02,33.1,32.99,33.06,90397.0,30.1603,30.2333,30.1329,30.1968,90397.0
2017-03-27 12:00:00,33.07,33.11,33.0,33.06,36240.0,30.2059,30.2425,30.142,30.1968,36240.0
2017-03-27 12:10:00,33.06,33.11,33.04,33.07,53669.0,30.1968,30.2425,30.1785,30.2059,53669.0
2017-03-27 12:20:00,33.06,33.1,33.04,33.05,62238.0,30.1968,30.2333,30.1785,30.1877,62238.0
2017-03-27 12:30:00,33.06,33.18,33.05,33.14,124956.0,30.1968,30.3064,30.1877,30.2699,124956.0
2017-03-27 12:40:00,33.14,33.16,33.09,33.1,50382.0,30.2699,30.2881,30.2242,30.2333,50382.0
2017-03-27 12:50:00,33.09,33.19,33.08,33.18,24926.0,30.2242,30.3155,30.2151,30.3064,24926.0
2017-03-27 13:00:00,33.17,33.22,33.13,33.2,44963.0,30.2973,30.343,30.2607,30.3247,44963.0
2017-03-27 13:10:00,33.2,33.2,33.13,33.16,17205.0,30.3247,30.3247,30.2607,30.2881,17205.0
2017-03-27 13:20:00,33.16,33.21,33.1,33.14,15757.0,30.2881,30.3338,30.2333,30.2699,15757.0
2017-03-27 13:30:00,33.13,33.14,33.04,33.04,28794.0,30.2607,30.2699,30.1785,30.1785,28794.0
2017-03-27 13:40:00,33.05,33.08,33.03,33.05,39277.0,30.1877,30.2151,30.1694,30.1877,39277.0
2017-03-27 13:50:00,33.05,33.07,33.0,33.05,49765.0,30.1877,30.2059,30.142,30.1877,49765.0
2017-03-27 14:00:00,33.06,33.12,33.06,33.12,76741.0,30.1968,30.2516,30.1968,30.2516,76741.0
2017-03-27 14:10:00,33.12,33.12,32.95,32.96,82933.0,30.2516,30.2516,30.0963,30.1055,82933.0
2017-03-27 14:20:00,32.97,33.01,32.95,33.01,79786.0,30.1146,30.1511,30.0963,30.1511,79786.0
2017-03-27 14:30:00,33.01,33.01,32.93,32.95,116236.0,30.1511,30.1511,30.0781,30.0963,116236.0
2017-03-27 14:40:00,32.95,33.06,32.94,33.04,51596.0,30.0963,30.1968,30.0872,30.1785,51596.0
2017-03-27 14:50:00,33.05,33.09,33.02,33.07,36480.0,30.1877,30.2242,30.1603,30.2059,36480.0
2017-03-27 15:00:00,33.07,33.12,33.04,33.11,111836.0,30.2059,30.2516,30.1785,30.2425,111836.0
2017-03-27 15:10:00,33.12,33.16,33.09,33.16,54568.0,30.2516,30.2881,30.2242,30.2881,54568.0
2017-03-27 15:20:00,33.16,33.19,33.14,33.15,112696.0,30.2881,30.3155,30.2699,30.279,112696.0
2017-03-27 15:30:00,33.15,33.18,33.13,33.15,114400.0,30.279,30.3064,30.2607,30.279,114400.0
2017-03-27 15:40:00,33.15,33.16,33.08,33.09,138275.0,30.279,30.2881,30.2151,30.2242,138275.0
2017-03-27 15:50:00,33.09,33.12,33.05,33.06,396257.0,30.2242,30.2516,30.1877,30.1968,396257.0
2017-03-28 09:30:00,32.94,33.17,32.94,33.09,79038.0,30.0872,30.2973,30.0872,30.2242,79038.0
2017-03-28 09:40:00,33.09,33.12,33.06,33.1,98668.0,30.2242,30.2516,30.1968,30.2333,98668.0
2017-03-28 09:50:00,33.1,33.11,33.02,33.02,48113.0,30.2333,30.2425,30.1603,30.1603,48113.0
2017-03-28 10:00:00,33.03,33.22,33.03,33.16,113894.0,30.1694,30.343,30.1694,30.2881,113894.0
2017-03-28 10:10:00,33.17,33.26,33.16,33.22,113276.0,30.2973,30.3795,30.2881,30.343,113276.0
2017-03-28 10:20:00,33.21,33.23,33.15,33.22,49509.0,30.3338,30.3521,30.279,30.343,49509.0
2017-03-28 10:30:00,33.22,33.24,33.17,33.18,52465.0,30.343,30.3612,30.2973,30.3064,52465.0
2017-03-28 10:40:00,33.18,33.23,33.17,33.22,24393.0,30.3064,30.3521,30.2973,30.343,24393.0
2017-03-28 10:50:00,33.22,33.22,33.13,33.2,52944.0,30.343,30.343,30.2607,30.3247,52944.0
2017-03-28 11:00:00,33.2,33.29,33.19,33.29,51480.0,30.3247,30.4069,30.3155,30.4069,51480.0
2017-03-28 11:10:00,33.29,33.36,33.28,33.29,137706.0,30.4069,30.4708,30.3978,30.4069,137706.0
2017-03-28 11:20:00,33.3,33.31,33.28,33.29,75150.0,30.416,30.4252,30.3978,30.4069,75150.0
2017-03-28 11:30:00,33.29,33.31,33.24,33.26,42358.0,30.4069,30.4252,30.3612,30.3795,42358.0
2017-03-28 11:40:00,33.26,33.36,33.25,33.35,57489.0,30.3795,30.4708,30.3704,30.4617,57489.0
2017-03-28 11:50:00,33.35,33.37,33.33,33.34,49696.0,30.4617,30.48,30.4434,30.4526,49696.0
2017-03-28 12:00:00,33.34,33.39,33.33,33.37,60107.0,30.4526,30.4982,30.4434,30.48,60107.0
2017-03-28 12:10:00,33.37,33.37,33.27,33.28,34287.0,30.48,30.48,30.3886,30.3978,34287.0
2017-03-28 12:20:00,33.28,33.34,33.27,33.34,22133.0,30.3978,30.4526,30.3886,30.4526,22133.0
2017-03-28 12:30:00,33.34,33.37,33.29,33.32,22332.0,30.4526,30.48,30.4069,30.4343,22332.0
2017-03-28 12:40:00,33.31,33.34,33.29,33.3,26891.0,30.4252,30.4526,30.4069,30.416,26891.0
2017-03-28 12:50:00,33.3,33.35,33.28,33.34,29432.0,30.416,30.4617,30.3978,30.4526,29432.0
2017-03-28 13:00:00,33.35,33.36,33.31,33.34,49810.0,30.4617,30.4708,30.4252,30.4526,49810.0
2017-03-28 13:10:00,33.34,33.41,33.34,33.4,123367.0,30.4526,30.5165,30.4526,30.5074,123367.0
2017-03-28 13:20:00,33.4,33.41,33.35,33.37,27204.0,30.5074,30.5165,30.4617,30.48,27204.0
2017-03-28 13:30:00,33.37,33.37,33.32,33.36,29143.0,30.48,30.48,30.4343,30.4708,29143.0
2017-03-28 13:40:00,33.36,33.41,33.34,33.39,55463.0,30.4708,30.5165,30.4526,30.4982,55463.0
2017-03-28 13:50:00,33.39,33.42,33.39,33.39,79507.0,30.4982,30.5256,30.4982,30.4982,79507.0
2017-03-28 14:00:00,33.39,33.39,33.31,33.33,119966.0,30.4982,30.4982,30.4252,30.4434,119966.0
2017-03-28 14:10:00,33.33,33.34,33.28,33.29,152386.0,30.4434,30.4526,30.3978,30.4069,152386.0
2017-03-28 14:20:00,33.29,33.33,33.25,33.3,68266.0,30.4069,30.4434,30.3704,30.416,68266.0
2017-03-28 14:30:00,33.3,33.35,33.25,33.35,56968.0,30.416,30.4617,30.3704,30.4617,56968.0
2017-03-28 14:40:00,33.34,33.37,33.31,33.34,60796.0,30.4526,30.48,30.4252,30.4526,60796.0
2017-03-28 14:50:00,33.33,33.4,33.32,33.37,95390.0,30.4434,30.5074,30.4343,30.48,95390.0
2017-03-28 15:00:00,33.36,33.41,33.35,33.4,120074.0,30.4708,30.5165,30.4617,30.5074,120074.0
2017-03-28 15:10:00,33.39,33.41,33.36,33.36,99312.0,30.4982,30.5165,30.4708,30.4708,99312.0
2017-03-28 15:20:00,33.35,33.36,33.31,33.35,67192.0,30.4617,30.4708,30.4252,30.4617,67192.0
2017-03-28 15:30:00,33.36,33.36,33.28,33.31,140209.0,30.4708,30.4708,30.3978,30.4252,140209.0
2017-03-28 15:40:00,33.31,33.32,33.25,33.27,147939.0,30.4252,30.4343,30.3704,30.3886,147939.0
2017-03-28 15:50:00,33.27,33.3,33.25,33.28,233663.0,30.3886,30.416,30.3704,30.3978,233663.0
2017-03-29 09:30:00,33.19,33.22,33.01,33.06,91650.0,30.3155,30.343,30.1511,30.1968,91650.0
2017-03-29 09:40:00,33.05,33.11,33.02,33.09,133826.0,30.1877,30.2425,30.1603,30.2242,133826.0
2017-03-29 09:50:00,33.08,33.21,33.08,33.2,106214.0,30.2151,30.3338,30.2151,30.3247,106214.0
2017-03-29 10:00:00,33.21,33.28,33.13,33.28,169902.0,30.3338,30.3978,30.2607,30.3978,169902.0
2017-03-29 10:10:00,33.27,33.35,33.25,33.35,137974.0,30.3886,30.4617,30.3704,30.4617,137974.0
2017-03-29 10:20:00,33.34,33.35,33.29,33.32,54653.0,30.4526,30.4617,30.4069,30.4343,54653.0
2017-03-29 10:30:00,33.32,33.38,33.31,33.34,158625.0,30.4343,30.4891,30.4252,30.4526,158625.0
2017-03-29 10:40:00,33.33,33.38,33.32,33.32,81366.0,30.4434,30.4891,30.4343,30.4343,81366.0
2017-03-29 10:50:00,33.31,33.31,33.23,33.31,33213.0,30.4252,30.4252,30.3521,30.4252,33213.0
2017-03-29 11:00:00,33.3,33.34,33.23,33.33,63144.0,30.416,30.4526,30.3521,30.4434,63144.0
2017-03-29 11:10:00,33.33,33.39,33.27,33.29,71405.0,30.4434,30.4982,30.3886,30.4069,71405.0
2017-03-29 11:20:00,33.3,33.32,33.27,33.3,38128.0,30.416,30.4343,30.3886,30.416,38128.0
2017-03-29 11:30:00,33.31,33.31,33.23,33.24,41209.0,30.4252,30.4252,30.3521,30.3612,41209.0
2017-03-29 11:40:00,33.23,33.31,33.22,33.3,54245.0,30.3521,30.4252,30.343,30.416,54245.0
2017-03-29 11:50:00,33.29,33.32,33.27,33.31,38943.0,30.4069,30.4343,30.3886,30.4252,38943.0
2017-03-29 12:00:00,33.31,33.34,33.29,33.32,39792.0,30.4252,30.4526,30.4069,30.4343,39792.0
2017-03-29 12:10:00,33.31,33.34,33.3,33.32,29027.0,30.4252,30.4526,30.416,30.4343,29027.0
2017-03-29 12:20:00,33.31,33.35,33.3,33.3,38705.0,30.4252,30.4617,30.416,30.416,38705.0
2017-03-29 12:30:00,33.3,33.33,33.27,33.29,55812.0,30.416,30.4434,30.3886,30.4069,55812.0
2017-03-29 12:40:00,33.28,33.32,33.27,33.3,34539.0,30.3978,30.4343,30.3886,30.416,34539.0
2017-03-29 12:50:00,33.3,33.32,33.24,33.28,94691.0,30.416,30.4343,30.3612,30.3978,94691.0
2017-03-29 13:00:00,33.28,33.32,33.28,33.31,53230.0,30.3978,30.4343,30.3978,30.4252,53230.0
2017-03-29 13:10:00,33.3,33.31,33.27,33.28,22936.0,30.416,30.4252,30.3886,30.3978,22936.0
2017-03-29 13:20:00,33.29,33.3,33.26,33.27,22713.0,30.4069,30.416,30.3795,30.3886,22713.0
2017-03-29 13:30:00,33.27,33.29,33.25,33.29,41861.0,30.3886,30.4069,30.3704,30.4069,41861.0
2017-03-29 13:40:00,33.29,33.3,33.28,33.28,25434.0,30.4069,30.416,30.3978,30.3978,25434.0
2017-03-29 13:50:00,33.28,33.3,33.27,33.28,17726.0,30.3978,30.416,30.3886,30.3978,17726.0
2017-03-29 14:00:00,33.29,33.29,33.25,33.26,24185.0,30.4069,30.4069,30.3704,30.3795,24185.0
2017-03-29 14:10:00,33.25,33.3,33.25,33.3,46085.0,30.3704,30.416,30.3704,30.416,46085.0
2017-03-29 14:20:00,33.29,33.35,33.29,33.34,102454.0,30.4069,30.4617,30.4069,30.4526,102454.0
2017-03-29 14:30:00,33.33,33.34,33.31,33.31,51260.0,30.4434,30.4526,30.4252,30.4252,51260.0
2017-03-29 14:40:00,33.32,33.35,33.31,33.34,42382.0,30.4343,30.4617,30.4252,30.4526,42382.0
2017-03-29 14:50:00,33.34,33.35,33.33,33.34,26316.0,30.4526,30.4617,30.4434,30.4526,26316.0
2017-03-29 15:00:00,33.34,33.4,33.34,33.39,59602.0,30.4526,30.5074,30.4526,30.4982,59602.0
2017-03-29 15:10:00,33.39,33.43,33.39,33.4,65574.0,30.4982,30.5348,30.4982,30.5074,65574.0
2017-03-29 15:20:00,33.4,33.48,33.39,33.48,77229.0,30.5074,30.5804,30.4982,30.5804,77229.0
2017-03-29 15:30:00,33.48,33.48,33.44,33.46,78262.0,30.5804,30.5804,30.5439,30.5622,78262.0
2017-03-29 15:40:00,33.46,33.47,33.37,33.4,126396.0,30.5622,30.5713,30.48,30.5074,126396.0
2017-03-29 15:50:00,33.39,33.41,33.35,33.38,240210.0,30.4982,30.5165,30.4617,30.4891,240210.0
2017-03-30 09:30:00,33.37,33.37,33.2,33.31,70388.0,30.48,30.48,30.3247,30.4252,70388.0
2017-03-30 09:40:00,33.31,33.32,33.22,33.25,36018.0,30.4252,30.4343,30.343,30.3704,36018.0
2017-03-30 09:50:00,33.26,33.29,33.18,33.2,62268.0,30.3795,30.4069,30.3064,30.3247,62268.0
2017-03-30 10:00:00,33.19,33.27,33.11,33.12,60861.0,30.3155,30.3886,30.2425,30.2516,60861.0
2017-03-30 10:10:00,33.13,33.2,33.1,33.18,40668.0,30.2607,30.3247,30.2333,30.3064,40668.0
2017-03-30 10:20:00,33.18,33.19,33.11,33.17,47480.0,30.3064,30.3155,30.2425,30.2973,47480.0
2017-03-30 10:30:00,33.16,33.26,33.16,33.21,59553.0,30.2881,30.3795,30.2881,30.3338,59553.0
2017-03-30 10:40:00,33.21,33.25,33.19,33.2,56389.0,30.3338,30.3704,30.3155,30.3247,56389.0
2017-03-30 10:50:00,33.2,33.28,33.2,33.27,73883.0,30.3247,30.3978,30.3247,30.3886,73883.0
2017-03-30 11:00:00,33.29,33.29,33.23,33.24,40734.0,30.4069,30.4069,30.3521,30.3612,40734.0
2017-03-30 11:10:00,33.24,33.31,33.2,33.3,62619.0,30.3612,30.4252,30.3247,30.416,62619.0
2017-03-30 11:20:00,33.3,33.31,33.24,33.27,76663.0,30.416,30.4252,30.3612,30.3886,76663.0
2017-03-30 11:30:00,33.27,33.31,33.27,33.29,50533.0,30.3886,30.4252,30.3886,30.4069,50533.0
2017-03-30 11:40:00,33.29,33.29,33.24,33.26,37632.0,30.4069,30.4069,30.3612,30.3795,37632.0
2017-03-30 11:50:00,33.27,33.32,33.26,33.28,31384.0,30.3886,30.4343,30.3795,30.3978,31384.0
2017-03-30 12:00:00,33.28,33.33,33.28,33.33,22924.0,30.3978,30.4434,30.3978,30.4434,22924.0
2017-03-30 12:10:00,33.33,33.35,33.29,33.35,30816.0,30.4434,30.4617,30.4069,30.4617,30816.0
2017-03-30 12:20:00,33.35,33.35,33.32,33.35,17398.0,30.4617,30.4617,30.4343,30.4617,17398.0
2017-03-30 12:30:00,33.34,33.35,33.28,33.29,25671.0,30.4526,30.4617,30.3978,30.4069,25671.0
2017-03-30 12:40:00,33.29,33.35,33.28,33.35,31995.0,30.4069,30.4617,30.3978,30.4617,31995.0
2017-03-30 12:50:00,33.35,33.4,33.34,33.4,20818.0,30.4617,30.5074,30.4526,30.5074,20818.0
2017-03-30 13:00:00,33.4,33.41,33.38,33.38,28269.0,30.5074,30.5165,30.4891,30.4891,28269.0
2017-03-30 13:10:00,33.39,33.44,33.38,33.44,28312.0,30.4982,30.5439,30.4891,30.5439,28312.0
2017-03-30 13:20:00,33.44,33.46,33.41,33.41,30195.0,30.5439,30.5622,30.5165,30.5165,30195.0
2017-03-30 13:30:00,33.41,33.47,33.41,33.47,25508.0,30.5165,30.5713,30.5165,30.5713,25508.0
2017-03-30 13:40:00,33.46,33.47,33.45,33.47,36456.0,30.5622,30.5713,30.553,30.5713,36456.0
2017-03-30 13:50:00,33.47,33.47,33.43,33.44,35413.0,30.5713,30.5713,30.5348,30.5439,35413.0
2017-03-30 14:00:00,33.45,33.47,33.43,33.47,41903.0,30.553,30.5713,30.5348,30.5713,41903.0
2017-03-30 14:10:00,33.46,33.49,33.44,33.48,57841.0,30.5622,30.5896,30.5439,30.5804,57841.0
2017-03-30 14:20:00,33.49,33.58,33.48,33.56,62805.0,30.5896,30.6718,30.5804,30.6535,62805.0
2017-03-30 14:30:00,33.57,33.59,33.51,33.52,55862.0,30.6626,30.6809,30.6078,30.617,55862.0
2017-03-30 14:40:00,33.52,33.54,33.52,33.52,36333.0,30.617,30.6352,30.617,30.617,36333.0
2017-03-30 14:50:00,33.52,33.53,33.48,33.49,51147.0,30.617,30.6261,30.5804,30.5896,51147.0
2017-03-30 15:00:00,33.5,33.5,33.46,33.47,44671.0,30.5987,30.5987,30.5622,30.5713,44671.0
2017-03-30 15:10:00,33.47,33.47,33.45,33.45,35221.0,30.5713,30.5713,30.553,30.553,35221.0
2017-03-30 15:20:00,33.46,33.47,33.45,33.47,30342.0,30.5622,30.5713,30.553,30.5713,30342.0
2017-03-30 15:30:00,33.47,33.47,33.41,33.41,74406.0,30.5713,30.5713,30.5165,30.5165,74406.0
2017-03-30 15:40:00,33.41,33.44,33.39,33.39,187486.0,30.5165,30.5439,30.4982,30.4982,187486.0
2017-03-30 15:50:00,33.39,33.44,33.37,33.43,244603.0,30.4982,30.5439,30.48,30.5348,244603.0
2017-03-31 09:30:00,33.4,33.49,33.24,33.36,63828.0,30.5074,30.5896,30.3612,30.4708,63828.0
2017-03-31 09:40:00,33.35,33.37,33.29,33.3,44009.0,30.4617,30.48,30.4069,30.416,44009.0
2017-03-31 09:50:00,33.3,33.36,33.29,33.31,130107.0,30.416,30.4708,30.4069,30.4252,130107.0
2017-03-31 10:00:00,33.31,33.4,33.26,33.39,72997.0,30.4252,30.5074,30.3795,30.4982,72997.0
2017-03-31 10:10:00,33.39,33.4,33.28,33.32,39726.0,30.4982,30.5074,30.3978,30.4343,39726.0
2017-03-31 10:20:00,33.31,33.31,33.24,33.29,47753.0,30.4252,30.4252,30.3612,30.4069,47753.0
2017-03-31 10:30:00,33.3,33.35,33.29,33.32,41096.0,30.416,30.4617,30.4069,30.4343,41096.0
2017-03-31 10:40:00,33.32,33.36,33.31,33.33,32583.0,30.4343,30.4708,30.4252,30.4434,32583.0
2017-03-31 10:50:00,33.33,33.36,33.29,33.3,22098.0,30.4434,30.4708,30.4069,30.416,22098.0
2017-03-31 11:00:00,33.29,33.38,33.28,33.38,44895.0,30.4069,30.4891,30.3978,30.4891,44895.0
2017-03-31 11:10:00,33.39,33.39,33.36,33.39,23501.0,30.4982,30.4982,30.4708,30.4982,23501.0
2017-03-31 11:20:00,33.39,33.42,33.38,33.41,53222.0,30.4982,30.5256,30.4891,30.5165,53222.0
2017-03-31 11:30:00,33.42,33.42,33.38,33.41,34806.0,30.5256,30.5256,30.4891,30.5165,34806.0
2017-03-31 11:40:00,33.41,33.41,33.38,33.39,41852.0,30.5165,30.5165,30.4891,30.4982,41852.0
2017-03-31 11:50:00,33.38,33.38,33.33,33.33,21650.0,30.4891,30.4891,30.4434,30.4434,21650.0
2017-03-31 12:00:00,33.34,33.41,33.33,33.35,33673.0,30.4526,30.5165,30.4434,30.4617,33673.0
2017-03-31 12:10:00,33.35,33.36,33.32,33.34,19101.0,30.4617,30.4708,30.4343,30.4526,19101.0
2017-03-31 12:20:00,33.35,33.38,33.35,33.37,19471.0,30.4617,30.4891,30.4617,30.48,19471.0
2017-03-31 12:30:00,33.37,33.4,33.35,33.37,29031.0,30.48,30.5074,30.4617,30.48,29031.0
2017-03-31 12:40:00,33.38,33.39,33.37,33.38,13190.0,30.4891,30.4982,30.48,30.4891,13190.0
2017-03-31 12:50:00,33.38,33.38,33.34,33.38,25053.0,30.4891,30.4891,30.4526,30.4891,25053.0
2017-03-31 13:00:00,33.38,33.39,33.35,33.38,14308.0,30.4891,30.4982,30.4617,30.4891,14308.0
2017-03-31 13:10:00,33.39,33.39,33.36,33.38,12291.0,30.4982,30.4982,30.4708,30.4891,12291.0
2017-03-31 13:20:00,33.38,33.38,33.35,33.38,17061.0,30.4891,30.4891,30.4617,30.4891,17061.0
2017-03-31 13:30:00,33.38,33.4,33.37,33.37,15332.0,30.4891,30.5074,30.48,30.48,15332.0
2017-03-31 13:40:00,33.37,33.38,33.34,33.38,14385.0,30.48,30.4891,30.4526,30.4891,14385.0
2017-03-31 13:50:00,33.38,33.4,33.35,33.37,24816.0,30.4891,30.5074,30.4617,30.48,24816.0
2017-03-31 14:00:00,33.37,33.38,33.34,33.36,16145.0,30.48,30.4891,30.4526,30.4708,16145.0
2017-03-31 14:10:00,33.36,33.36,33.3,33.32,24646.0,30.4708,30.4708,30.416,30.4343,24646.0
2017-03-31 14:20:00,33.32,33.32,33.26,33.27,39882.0,30.4343,30.4343,30.3795,30.3886,39882.0
2017-03-31 14:30:00,33.26,33.32,33.26,33.29,20470.0,30.3795,30.4343,30.3795,30.4069,20470.0
2017-03-31 14:40:00,33.29,33.29,33.26,33.28,23984.0,30.4069,30.4069,30.3795,30.3978,23984.0
2017-03-31 14:50:00,33.28,33.31,33.25,33.25,34048.0,30.3978,30.4252,30.3704,30.3704,34048.0
2017-03-31 15:00:00,33.26,33.31,33.25,33.31,29731.0,30.3795,30.4252,30.3704,30.4252,29731.0
2017-03-31 15:10:00,33.31,33.32,33.29,33.29,33339.0,30.4252,30.4343,30.4069,30.4069,33339.0
2017-03-31 15:20:00,33.29,33.35,33.29,33.31,63051.0,30.4069,30.4617,30.4069,30.4252,63051.0
2017-03-31 15:30:00,33.31,33.4,33.3,33.38,67569.0,30.4252,30.5074,30.416,30.4891,67569.0
2017-03-31 15:40:00,33.38,33.39,33.35,33.39,84188.0,30.4891,30.4982,30.4617,30.4982,84188.0
2017-03-31 15:50:00,33.38,33.39,33.3,33.31,273980.0,30.4891,30.4982,30.416,30.4252,273980.0
2017-04-03 09:30:00,33.39,33.54,33.38,33.47,119133.0,30.4982,30.6352,30.4891,30.5713,119133.0
2017-04-03 09:40:00,33.48,33.49,33.37,33.38,46285.0,30.5804,30.5896,30.48,30.4891,46285.0
2017-04-03 09:50:00,33.38,33.4,33.35,33.37,55968.0,30.4891,30.5074,30.4617,30.48,55968.0
2017-04-03 10:00:00,33.37,33.4,33.28,33.31,55568.0,30.48,30.5074,30.3978,30.4252,55568.0
2017-04-03 10:10:00,33.31,33.31,33.18,33.2,68222.0,30.4252,30.4252,30.3064,30.3247,68222.0
2017-04-03 10:20:00,33.2,33.3,33.2,33.3,87097.0,30.3247,30.416,30.3247,30.416,87097.0
2017-04-03 10:30:00,33.3,33.34,33.28,33.34,46674.0,30.416,30.4526,30.3978,30.4526,46674.0
2017-04-03 10:40:00,33.34,33.43,33.31,33.39,52584.0,30.4526,30.5348,30.4252,30.4982,52584.0
2017-04-03 10:50:00,33.38,33.38,33.27,33.28,62933.0,30.4891,30.4891,30.3886,30.3978,62933.0
2017-04-03 11:00:00,33.28,33.32,33.23,33.27,100656.0,30.3978,30.4343,30.3521,30.3886,100656.0
2017-04-03 11:10:00,33.28,33.32,33.27,33.3,94089.0,30.3978,30.4343,30.3886,30.416,94089.0
2017-04-03 11:20:00,33.3,33.35,33.29,33.34,38040.0,30.416,30.4617,30.4069,30.4526,38040.0
2017-04-03 11:30:00,33.34,33.34,33.29,33.33,73611.0,30.4526,30.4526,30.4069,30.4434,73611.0
2017-04-03 11:40:00,33.33,33.33,33.22,33.23,67327.0,30.4434,30.4434,30.343,30.3521,67327.0
2017-04-03 11:50:00,33.23,33.29,33.21,33.28,128561.0,30.3521,30.4069,30.3338,30.3978,128561.0
2017-04-03 12:00:00,33.28,33.3,33.23,33.29,57359.0,30.3978,30.416,30.3521,30.4069,57359.0
2017-04-03 12:10:00,33.29,33.33,33.24,33.31,46100.0,30.4069,30.4434,30.3612,30.4252,46100.0
2017-04-03 12:20:00,33.31,33.42,33.31,33.42,26848.0,30.4252,30.5256,30.4252,30.5256,26848.0
2017-04-03 12:30:00,33.42,33.43,33.4,33.4,31110.0,30.5256,30.5348,30.5074,30.5074,31110.0
2017-04-03 12:40:00,33.4,33.44,33.39,33.44,72381.0,30.5074,30.5439,30.4982,30.5439,72381.0
2017-04-03 12:50:00,33.44,33.48,33.42,33.48,89869.0,30.5439,30.5804,30.5256,30.5804,89869.0
2017-04-03 13:00:00,33.47,33.5,33.44,33.48,68696.0,30.5713,30.5987,30.5439,30.5804,68696.0
2017-04-03 13:10:00,33.48,33.53,33.47,33.51,67688.0,30.5804,30.6261,30.5713,30.6078,67688.0
2017-04-03 13:20:00,33.51,33.51,33.47,33.48,50969.0,30.6078,30.6078,30.5713,30.5804,50969.0
2017-04-03 13:30:00,33.48,33.5,33.41,33.43,115070.0,30.5804,30.5987,30.5165,30.5348,115070.0
2017-04-03 13:40:00,33.43,33.49,33.41,33.48,59685.0,30.5348,30.5896,30.5165,30.5804,59685.0
2017-04-03 13:50:00,33.47,33.49,33.45,33.45,70811.0,30.5713,30.5896,30.553,30.553,70811.0
2017-04-03 14:00:00,33.45,33.49,33.44,33.48,152524.0,30.553,30.5896,30.5439,30.5804,152524.0
2017-04-03 14:10:00,33.48,33.49,33.44,33.45,277203.0,30.5804,30.5896,30.5439,30.553,277203.0
2017-04-03 14:20:00,33.45,33.47,33.39,33.46,296502.0,30.553,30.5713,30.4982,30.5622,296502.0
2017-04-03 14:30:00,33.46,33.5,33.46,33.47,76152.0,30.5622,30.5987,30.5622,30.5713,76152.0
2017-04-03 14:40:00,33.48,33.52,33.45,33.45,98525.0,30.5804,30.617,30.553,30.553,98525.0
2017-04-03 14:50:00,33.45,33.47,33.4,33.45,121909.0,30.553,30.5713,30.5074,30.553,121909.0
2017-04-03 15:00:00,33.44,33.47,33.44,33.47,73026.0,30.5439,30.5713,30.5439,30.5713,73026.0
2017-04-03 15:10:00,33.47,33.55,33.47,33.52,120337.0,30.5713,30.6444,30.5713,30.617,120337.0
2017-04-03 15:20:00,33.52,33.55,33.49,33.49,65018.0,30.617,30.6444,30.5896,30.5896,65018.0
2017-04-03 15:30:00,33.49,33.49,33.41,33.45,122930.0,30.5896,30.5896,30.5165,30.553,122930.0
2017-04-03 15:40:00,33.45,33.46,33.38,33.39,123595.0,30.553,30.5622,30.4891,30.4982,123595.0
2017-04-03 15:50:00,33.39,33.4,33.36,33.38,271296.0,30.4982,30.5074,30.4708,30.4891,271296.0
2017-04-04 09:30:00,33.24,33.36,33.23,33.3,49644.0,30.3612,30.4708,30.3521,30.416,49644.0
2017-04-04 09:40:00,33.3,33.37,33.28,33.35,59598.0,30.416,30.48,30.3978,30.4617,59598.0
2017-04-04 09:50:00,33.35,33.35,33.28,33.3,63935.0,30.4617,30.4617,30.3978,30.416,63935.0
2017-04-04 10:00:00,33.3,33.31,33.14,33.18,79526.0,30.416,30.4252,30.2699,30.3064,79526.0
2017-04-04 10:10:00,33.18,33.23,33.16,33.18,32090.0,30.3064,30.3521,30.2881,30.3064,32090.0
2017-04-04 10:20:00,33.18,33.29,33.17,33.25,58922.0,30.3064,30.4069,30.2973,30.3704,58922.0
2017-04-04 10:30:00,33.25,33.34,33.25,33.32,155905.0,30.3704,30.4526,30.3704,30.4343,155905.0
2017-04-04 10:40:00,33.31,33.35,33.24,33.25,53169.0,30.4252,30.4617,30.3612,30.3704,53169.0
2017-04-04 10:50:00,33.26,33.29,33.21,33.25,31865.0,30.3795,30.4069,30.3338,30.3704,31865.0
2017-04-04 11:00:00,33.25,33.31,33.25,33.3,30056.0,30.3704,30.4252,30.3704,30.416,30056.0
2017-04-04 11:10:00,33.3,33.31,33.25,33.28,51284.0,30.416,30.4252,30.3704,30.3978,51284.0
2017-04-04 11:20:00,33.28,33.31,33.25,33.3,109623.0,30.3978,30.4252,30.3704,30.416,109623.0
2017-04-04 11:30:00,33.3,33.34,33.27,33.34,45051.0,30.416,30.4526,30.3886,30.4526,45051.0
2017-04-04 11:40:00,33.35,33.38,33.31,33.38,45865.0,30.4617,30.4891,30.4252,30.4891,45865.0
2017-04-04 11:50:00,33.38,33.39,33.29,33.3,37120.0,30.4891,30.4982,30.4069,30.416,37120.0
2017-04-04 12:00:00,33.29,33.3,33.26,33.26,21021.0,30.4069,30.416,30.3795,30.3795,21021.0
2017-04-04 12:10:00,33.26,33.29,33.25,33.29,18492.0,30.3795,30.4069,30.3704,30.4069,18492.0
2017-04-04 12:20:00,33.29,33.29,33.25,33.26,17974.0,30.4069,30.4069,30.3704,30.3795,17974.0
2017-04-04 12:30:00,33.26,33.27,33.24,33.27,20074.0,30.3795,30.3886,30.3612,30.3886,20074.0
2017-04-04 12:40:00,33.27,33.28,33.24,33.27,18124.0,30.3886,30.3978,30.3612,30.3886,18124.0
2017-04-04 12:50:00,33.27,33.28,33.24,33.27,26992.0,30.3886,30.3978,30.3612,30.3886,26992.0
2017-04-04 13:00:00,33.27,33.29,33.26,33.27,30640.0,30.3886,30.4069,30.3795,30.3886,30640.0
2017-04-04 13:10:00,33.27,33.3,33.26,33.29,33860.0,30.3886,30.416,30.3795,30.4069,33860.0
2017-04-04 13:20:00,33.29,33.3,33.26,33.27,21135.0,30.4069,30.416,30.3795,30.3886,21135.0
2017-04-04 13:30:00,33.27,33.3,33.27,33.3,27775.0,30.3886,30.416,30.3886,30.416,27775.0
2017-04-04 13:40:00,33.29,33.29,33.26,33.26,17213.0,30.4069,30.4069,30.3795,30.3795,17213.0
2017-04-04 13:50:00,33.26,33.29,33.24,33.29,33427.0,30.3795,30.4069,30.3612,30.4069,33427.0
2017-04-04 14:00:00,33.29,33.31,33.27,33.31,30827.0,30.4069,30.4252,30.3886,30.4252,30827.0
2017-04-04 14:10:00,33.31,33.35,33.29,33.3,51636.0,30.4252,30.4617,30.4069,30.416,51636.0
2017-04-04 14:20:00,33.3,33.31,33.28,33.29,30430.0,30.416,30.4252,30.3978,30.4069,30430.0
2017-04-04 14:30:00,33.3,33.3,33.24,33.25,46283.0,30.416,30.416,30.3612,30.3704,46283.0
2017-04-04 14:40:00,33.26,33.28,33.23,33.23,87148.0,30.3795,30.3978,30.3521,30.3521,87148.0
2017-04-04 14:50:00,33.23,33.26,33.21,33.21,62680.0,30.3521,30.3795,30.3338,30.3338,62680.0
2017-04-04 15:00:00,33.21,33.21,33.17,33.2,68502.0,30.3338,30.3338,30.2973,30.3247,68502.0
2017-04-04 15:10:00,33.2,33.2,33.16,33.16,56111.0,30.3247,30.3247,30.2881,30.2881,56111.0
2017-04-04 15:20:00,33.16,33.21,33.13,33.21,68657.0,30.2881,30.3338,30.2607,30.3338,68657.0
2017-04-04 15:30:00,33.2,33.26,33.19,33.23,106062.0,30.3247,30.3795,30.3155,30.3521,106062.0
2017-04-04 15:40:00,33.23,33.27,33.2,33.27,117252.0,30.3521,30.3886,30.3247,30.3886,117252.0
2017-04-04 15:50:00,33.27,33.3,33.22,33.29,330508.0,30.3886,30.416,30.343,30.4069,330508.0
2017-04-05 09:30:00,33.45,33.45,33.26,33.35,107929.0,30.553,30.553,30.3795,30.4617,107929.0
2017-04-05 09:40:00,33.34,33.48,33.34,33.47,74072.0,30.4526,30.5804,30.4526,30.5713,74072.0
2017-04-05 09:50:00,33.48,33.5,33.43,33.48,107972.0,30.5804,30.5987,30.5348,30.5804,107972.0
2017-04-05 10:00:00,33.47,33.6,33.46,33.54,53992.0,30.5713,30.69,30.5622,30.6352,53992.0
2017-04-05 10:10:00,33.55,33.58,33.52,33.58,34926.0,30.6444,30.6718,30.617,30.6718,34926.0
2017-04-05 10:20:00,33.59,33.68,33.56,33.56,61025.0,30.6809,30.7631,30.6535,30.6535,61025.0
2017-04-05 10:30:00,33.54,33.58,33.51,33.58,47734.0,30.6352,30.6718,30.6078,30.6718,47734.0
2017-04-05 10:40:00,33.59,33.64,33.55,33.55,33734.0,30.6809,30.7266,30.6444,30.6444,33734.0
2017-04-05 10:50:00,33.55,33.89,33.5,33.7,406606.0,30.6444,30.9549,30.5987,30.7814,406606.0
2017-04-05 11:00:00,33.7,33.7,33.52,33.53,52942.0,30.7814,30.7814,30.617,30.6261,52942.0
2017-04-05 11:10:00,33.52,33.6,33.51,33.56,44111.0,30.617,30.69,30.6078,30.6535,44111.0
2017-04-05 11:20:00,33.57,33.59,33.53,33.54,40463.0,30.6626,30.6809,30.6261,30.6352,40463.0
2017-04-05 11:30:00,33.53,33.59,33.5,33.55,33402.0,30.6261,30.6809,30.5987,30.6444,33402.0
2017-04-05 11:40:00,33.55,33.73,33.55,33.56,224192.0,30.6444,30.8088,30.6444,30.6535,224192.0
2017-04-05 11:50:00,33.56,33.56,33.48,33.48,18554.0,30.6535,30.6535,30.5804,30.5804,18554.0
2017-04-05 12:00:00,33.49,33.52,33.48,33.51,20968.0,30.5896,30.617,30.5804,30.6078,20968.0
2017-04-05 12:10:00,33.51,33.75,33.49,33.61,207534.0,30.6078,30.8271,30.5896,30.6992,207534.0
2017-04-05 12:20:00,33.62,33.68,33.6,33.63,61004.0,30.7083,30.7631,30.69,30.7174,61004.0
2017-04-05 12:30:00,33.63,33.68,33.61,33.66,36998.0,30.7174,30.7631,30.6992,30.7448,36998.0
2017-04-05 12:40:00,33.65,33.67,33.62,33.63,21672.0,30.7357,30.754,30.7083,30.7174,21672.0
2017-04-05 12:50:00,33.63,33.65,33.58,33.59,35594.0,30.7174,30.7357,30.6718,30.6809,35594.0
2017-04-05 13:00:00,33.59,33.64,33.58,33.62,34352.0,30.6809,30.7266,30.6718,30.7083,34352.0
2017-04-05 13:10:00,33.62,33.63,33.57,33.57,25626.0,30.7083,30.7174,30.6626,30.6626,25626.0
2017-04-05 13:20:00,33.58,33.59,33.56,33.58,30601.0,30.6718,30.6809,30.6535,30.6718,30601.0
2017-04-05 13:30:00,33.58,33.61,33.57,33.57,29247.0,30.6718,30.6992,30.6626,30.6626,29247.0
2017-04-05 13:40:00,33.56,33.57,33.52,33.54,26998.0,30.6535,30.6626,30.617,30.6352,26998.0
2017-04-05 13:50:00,33.55,33.55,33.5,33.51,37729.0,30.6444,30.6444,30.5987,30.6078,37729.0
2017-04-05 14:00:00,33.5,33.55,33.44,33.54,87109.0,30.5987,30.6444,30.5439,30.6352,87109.0
2017-04-05 14:10:00,33.53,33.83,33.52,33.56,267237.0,30.6261,30.9001,30.617,30.6535,267237.0
2017-04-05 14:20:00,33.56,33.57,33.5,33.55,67151.0,30.6535,30.6626,30.5987,30.6444,67151.0
2017-04-05 14:30:00,33.54,33.55,33.45,33.45,67094.0,30.6352,30.6444,30.553,30.553,67094.0
2017-04-05 14:40:00,33.45,33.51,33.42,33.46,51012.0,30.553,30.6078,30.5256,30.5622,51012.0
2017-04-05 14:50:00,33.46,33.46,33.37,33.42,65446.0,30.5622,30.5622,30.48,30.5256,65446.0
2017-04-05 15:00:00,33.42,33.45,33.4,33.41,60379.0,30.5256,30.553,30.5074,30.5165,60379.0
2017-04-05 15:10:00,33.41,33.43,33.33,33.34,168453.0,30.5165,30.5348,30.4434,30.4526,168453.0
2017-04-05 15:20:00,33.33,33.4,33.27,33.31,223742.0,30.4434,30.5074,30.3886,30.4252,223742.0
2017-04-05 15:30:00,33.32,33.33,33.21,33.3,188098.0,30.4343,30.4434,30.3338,30.416,188098.0
2017-04-05 15:40:00,33.31,33.32,33.24,33.25,156715.0,30.4252,30.4343,30.3612,30.3704,156715.0
2017-04-05 15:50:00,33.24,33.32,33.2,33.22,364572.0,30.3612,30.4343,30.3247,30.343,364572.0
2017-04-06 09:30:00,33.2,33.3,33.14,33.29,70767.0,30.3247,30.416,30.2699,30.4069,70767.0
2017-04-06 09:40:00,33.28,33.31,33.07,33.08,96555.0,30.3978,30.4252,30.2059,30.2151,96555.0
2017-04-06 09:50:00,33.09,33.21,33.08,33.19,42514.0,30.2242,30.3338,30.2151,30.3155,42514.0
2017-04-06 10:00:00,33.19,33.3,33.14,33.28,38305.0,30.3155,30.416,30.2699,30.3978,38305.0
2017-04-06 10:10:00,33.27,33.29,33.22,33.27,59815.0,30.3886,30.4069,30.343,30.3886,59815.0
2017-04-06 10:20:00,33.27,33.28,33.18,33.25,96488.0,30.3886,30.3978,30.3064,30.3704,96488.0
2017-04-06 10:30:00,33.26,33.32,33.25,33.3,151048.0,30.3795,30.4343,30.3704,30.416,151048.0
2017-04-06 10:40:00,33.3,33.33,33.2,33.32,36538.0,30.416,30.4434,30.3247,30.4343,36538.0
2017-04-06 10:50:00,33.31,33.36,33.29,33.3,23116.0,30.4252,30.4708,30.4069,30.416,23116.0
2017-04-06 11:00:00,33.3,33.41,33.3,33.38,33761.0,30.416,30.5165,30.416,30.4891,33761.0
2017-04-06 11:10:00,33.37,33.4,33.34,33.34,50477.0,30.48,30.5074,30.4526,30.4526,50477.0
2017-04-06 11:20:00,33.35,33.41,33.34,33.39,55660.0,30.4617,30.5165,30.4526,30.4982,55660.0
2017-04-06 11:30:00,33.39,33.42,33.37,33.39,31219.0,30.4982,30.5256,30.48,30.4982,31219.0
2017-04-06 11:40:00,33.39,33.41,33.38,33.39,40223.0,30.4982,30.5165,30.4891,30.4982,40223.0
2017-04-06 11:50:00,33.38,33.41,33.35,33.4,24728.0,30.4891,30.5165,30.4617,30.5074,24728.0
2017-04-06 12:00:00,33.41,33.43,33.34,33.35,20066.0,30.5165,30.5348,30.4526,30.4617,20066.0
2017-04-06 12:10:00,33.34,33.35,33.3,33.32,19944.0,30.4526,30.4617,30.416,30.4343,19944.0
2017-04-06 12:20:00,33.33,33.34,33.31,33.32,19691.0,30.4434,30.4526,30.4252,30.4343,19691.0
2017-04-06 12:30:00,33.32,33.34,33.24,33.24,33399.0,30.4343,30.4526,30.3612,30.3612,33399.0
2017-04-06 12:40:00,33.24,33.25,33.16,33.17,97932.0,30.3612,30.3704,30.2881,30.2973,97932.0
2017-04-06 12:50:00,33.18,33.2,33.16,33.18,61278.0,30.3064,30.3247,30.2881,30.3064,61278.0
2017-04-06 13:00:00,33.19,33.31,33.18,33.3,47893.0,30.3155,30.4252,30.3064,30.416,47893.0
2017-04-06 13:10:00,33.31,33.42,33.3,33.41,34720.0,30.4252,30.5256,30.416,30.5165,34720.0
2017-04-06 13:20:00,33.42,33.46,33.4,33.41,43348.0,30.5256,30.5622,30.5074,30.5165,43348.0
2017-04-06 13:30:00,33.42,33.44,33.32,33.33,37176.0,30.5256,30.5439,30.4343,30.4434,37176.0
2017-04-06 13:40:00,33.32,33.37,33.32,33.35,24343.0,30.4343,30.48,30.4343,30.4617,24343.0
2017-04-06 13:50:00,33.36,33.4,33.35,33.36,17332.0,30.4708,30.5074,30.4617,30.4708,17332.0
2017-04-06 14:00:00,33.36,33.36,33.31,33.33,48933.0,30.4708,30.4708,30.4252,30.4434,48933.0
2017-04-06 14:10:00,33.33,33.33,33.3,33.33,22647.0,30.4434,30.4434,30.416,30.4434,22647.0
2017-04-06 14:20:00,33.32,33.33,33.28,33.31,40535.0,30.4343,30.4434,30.3978,30.4252,40535.0
2017-04-06 14:30:00,33.31,33.35,33.29,33.34,18941.0,30.4252,30.4617,30.4069,30.4526,18941.0
2017-04-06 14:40:00,33.33,33.35,33.28,33.3,165159.0,30.4434,30.4617,30.3978,30.416,165159.0
2017-04-06 14:50:00,33.29,33.3,33.18,33.19,51766.0,30.4069,30.416,30.3064,30.3155,51766.0
2017-04-06 15:00:00,33.2,33.29,33.19,33.28,54684.0,30.3247,30.4069,30.3155,30.3978,54684.0
2017-04-06 15:10:00,33.28,33.32,33.24,33.3,41601.0,30.3978,30.4343,30.3612,30.416,41601.0
2017-04-06 15:20:00,33.3,33.31,33.24,33.27,29538.0,30.416,30.4252,30.3612,30.3886,29538.0
2017-04-06 15:30:00,33.27,33.27,33.18,33.19,90498.0,30.3886,30.3886,30.3064,30.3155,90498.0
2017-04-06 15:40:00,33.19,33.25,33.18,33.24,115089.0,30.3155,30.3704,30.3064,30.3612,115089.0
2017-04-06 15:50:00,33.25,33.3,33.23,33.29,256019.0,30.3704,30.416,30.3521,30.4069,256019.0
2017-04-07 09:30:00,33.25,33.35,33.11,33.27,74720.0,30.3704,30.4617,30.2425,30.3886,74720.0
2017-04-07 09:40:00,33.28,33.31,33.21,33.24,27527.0,30.3978,30.4252,30.3338,30.3612,27527.0
2017-04-07 09:50:00,33.24,33.29,33.15,33.22,29779.0,30.3612,30.4069,30.279,30.343,29779.0
2017-04-07 10:00:00,33.22,33.3,33.21,33.23,29312.0,30.343,30.416,30.3338,30.3521,29312.0
2017-04-07 10:10:00,33.23,33.25,33.19,33.2,31553.0,30.3521,30.3704,30.3155,30.3247,31553.0
2017-04-07 10:20:00,33.2,33.22,33.18,33.19,40890.0,30.3247,30.343,30.3064,30.3155,40890.0
2017-04-07 10:30:00,33.19,33.25,33.18,33.25,62168.0,30.3155,30.3704,30.3064,30.3704,62168.0
2017-04-07 10:40:00,33.24,33.28,33.18,33.2,21375.0,30.3612,30.3978,30.3064,30.3247,21375.0
2017-04-07 10:50:00,33.2,33.2,33.16,33.2,28237.0,30.3247,30.3247,30.2881,30.3247,28237.0
2017-04-07 11:00:00,33.2,33.22,33.18,33.18,16106.0,30.3247,30.343,30.3064,30.3064,16106.0
2017-04-07 11:10:00,33.18,33.18,33.11,33.11,18044.0,30.3064,30.3064,30.2425,30.2425,18044.0
2017-04-07 11:20:00,33.11,33.14,33.09,33.11,24324.0,30.2425,30.2699,30.2242,30.2425,24324.0
2017-04-07 11:30:00,33.1,33.12,33.07,33.1,35070.0,30.2333,30.2516,30.2059,30.2333,35070.0
2017-04-07 11:40:00,33.1,33.11,33.05,33.08,31306.0,30.2333,30.2425,30.1877,30.2151,31306.0
2017-04-07 11:50:00,33.09,33.12,33.09,33.09,20604.0,30.2242,30.2516,30.2242,30.2242,20604.0
2017-04-07 12:00:00,33.09,33.13,33.09,33.13,39675.0,30.2242,30.2607,30.2242,30.2607,39675.0
2017-04-07 12:10:00,33.12,33.14,33.1,33.11,60926.0,30.2516,30.2699,30.2333,30.2425,60926.0
2017-04-07 12:20:00,33.11,33.16,33.09,33.15,23283.0,30.2425,30.2881,30.2242,30.279,23283.0
2017-04-07 12:30:00,33.15,33.18,33.12,33.14,12382.0,30.279,30.3064,30.2516,30.2699,12382.0
2017-04-07 12:40:00,33.13,33.16,33.11,33.15,22736.0,30.2607,30.2881,30.2425,30.279,22736.0
2017-04-07 12:50:00,33.16,33.18,33.15,33.18,15597.0,30.2881,30.3064,30.279,30.3064,15597.0
2017-04-07 13:00:00,33.16,33.17,33.13,33.16,13725.0,30.2881,30.2973,30.2607,30.2881,13725.0
2017-04-07 13:10:00,33.17,33.18,33.16,33.16,21319.0,30.2973,30.3064,30.2881,30.2881,21319.0
2017-04-07 13:20:00,33.17,33.19,33.13,33.19,12277.0,30.2973,30.3155,30.2607,30.3155,12277.0
2017-04-07 13:30:00,33.2,33.24,33.19,33.21,23747.0,30.3247,30.3612,30.3155,30.3338,23747.0
2017-04-07 13:40:00,33.21,33.23,33.2,33.2,11004.0,30.3338,30.3521,30.3247,30.3247,11004.0
2017-04-07 13:50:00,33.2,33.2,33.18,33.18,22472.0,30.3247,30.3247,30.3064,30.3064,22472.0
2017-04-07 14:00:00,33.19,33.23,33.19,33.21,19554.0,30.3155,30.3521,30.3155,30.3338,19554.0
2017-04-07 14:10:00,33.22,33.23,33.17,33.18,11176.0,30.343,30.3521,30.2973,30.3064,11176.0
2017-04-07 14:20:00,33.18,33.2,33.16,33.16,13139.0,30.3064,30.3247,30.2881,30.2881,13139.0
2017-04-07 14:30:00,33.16,33.16,33.13,33.15,24662.0,30.2881,30.2881,30.2607,30.279,24662.0
2017-04-07 14:40:00,33.15,33.16,33.13,33.16,19795.0,30.279,30.2881,30.2607,30.2881,19795.0
2017-04-07 14:50:00,33.17,33.17,33.1,33.1,54737.0,30.2973,30.2973,30.2333,30.2333,54737.0
2017-04-07 15:00:00,33.09,33.12,33.09,33.09,22081.0,30.2242,30.2516,30.2242,30.2242,22081.0
2017-04-07 15:10:00,33.09,33.14,33.09,33.14,120489.0,30.2242,30.2699,30.2242,30.2699,120489.0
2017-04-07 15:20:00,33.13,33.2,33.11,33.11,192619.0,30.2607,30.3247,30.2425,30.2425,192619.0
2017-04-07 15:30:00,33.11,33.15,33.09,33.15,119470.0,30.2425,30.279,30.2242,30.279,119470.0
2017-04-07 15:40:00,33.15,33.16,33.13,33.14,63318.0,30.279,30.2881,30.2607,30.2699,63318.0
2017-04-07 15:50:00,33.14,33.15,33.1,33.11,134142.0,30.2699,30.279,30.2333,30.2425,134142.0
2017-04-10 09:30:00,33.12,33.35,33.07,33.32,100219.0,30.2516,30.4617,30.2059,30.4343,100219.0
2017-04-10 09:40:00,33.33,33.45,33.31,33.45,42938.0,30.4434,30.553,30.4252,30.553,42938.0
2017-04-10 09:50:00,33.45,33.54,33.43,33.48,46148.0,30.553,30.6352,30.5348,30.5804,46148.0
2017-04-10 10:00:00,33.48,33.61,33.48,33.6,25799.0,30.5804,30.6992,30.5804,30.69,25799.0
2017-04-10 10:10:00,33.61,33.61,33.51,33.51,31440.0,30.6992,30.6992,30.6078,30.6078,31440.0
2017-04-10 10:20:00,33.5,33.51,33.43,33.45,25690.0,30.5987,30.6078,30.5348,30.553,25690.0
2017-04-10 10:30:00,33.44,33.48,33.41,33.41,34573.0,30.5439,30.5804,30.5165,30.5165,34573.0
2017-04-10 10:40:00,33.41,33.45,33.38,33.41,37862.0,30.5165,30.553,30.4891,30.5165,37862.0
2017-04-10 10:50:00,33.41,33.42,33.3,33.32,52170.0,30.5165,30.5256,30.416,30.4343,52170.0
2017-04-10 11:00:00,33.31,33.33,33.25,33.25,66639.0,30.4252,30.4434,30.3704,30.3704,66639.0
2017-04-10 11:10:00,33.26,33.27,33.22,33.27,28731.0,30.3795,30.3886,30.343,30.3886,28731.0
2017-04-10 11:20:00,33.27,33.32,33.26,33.27,16509.0,30.3886,30.4343,30.3795,30.3886,16509.0
2017-04-10 11:30:00,33.28,33.28,33.1,33.11,148766.0,30.3978,30.3978,30.2333,30.2425,148766.0
2017-04-10 11:40:00,33.12,33.2,33.08,33.2,85531.0,30.2516,30.3247,30.2151,30.3247,85531.0
2017-04-10 11:50:00,33.2,33.23,33.17,33.18,28875.0,30.3247,30.3521,30.2973,30.3064,28875.0
2017-04-10 12:00:00,33.18,33.21,33.13,33.14,26010.0,30.3064,30.3338,30.2607,30.2699,26010.0
2017-04-10 12:10:00,33.14,33.14,33.04,33.1,73378.0,30.2699,30.2699,30.1785,30.2333,73378.0
2017-04-10 12:20:00,33.09,33.11,33.06,33.11,19128.0,30.2242,30.2425,30.1968,30.2425,19128.0
2017-04-10 12:30:00,33.1,33.16,33.1,33.16,10856.0,30.2333,30.2881,30.2333,30.2881,10856.0
2017-04-10 12:40:00,33.16,33.21,33.15,33.21,16722.0,30.2881,30.3338,30.279,30.3338,16722.0
2017-04-10 12:50:00,33.21,33.25,33.2,33.22,55796.0,30.3338,30.3704,30.3247,30.343,55796.0
2017-04-10 13:00:00,33.21,33.28,33.21,33.24,40681.0,30.3338,30.3978,30.3338,30.3612,40681.0
2017-04-10 13:10:00,33.25,33.26,33.22,33.26,62494.0,30.3704,30.3795,30.343,30.3795,62494.0
2017-04-10 13:20:00,33.26,33.29,33.24,33.25,19782.0,30.3795,30.4069,30.3612,30.3704,19782.0
2017-04-10 13:30:00,33.25,33.32,33.24,33.3,28263.0,30.3704,30.4343,30.3612,30.416,28263.0
2017-04-10 13:40:00,33.3,33.31,33.27,33.27,40739.0,30.416,30.4252,30.3886,30.3886,40739.0
2017-04-10 13:50:00,33.28,33.3,33.25,33.28,21111.0,30.3978,30.416,30.3704,30.3978,21111.0
2017-04-10 14:00:00,33.27,33.28,33.18,33.21,44286.0,30.3886,30.3978,30.3064,30.3338,44286.0
2017-04-10 14:10:00,33.21,33.26,33.21,33.24,15074.0,30.3338,30.3795,30.3338,30.3612,15074.0
2017-04-10 14:20:00,33.25,33.27,33.19,33.19,55268.0,30.3704,30.3886,30.3155,30.3155,55268.0
2017-04-10 14:30:00,33.2,33.23,33.19,33.21,16570.0,30.3247,30.3521,30.3155,30.3338,16570.0
2017-04-10 14:40:00,33.2,33.27,33.19,33.26,24929.0,30.3247,30.3886,30.3155,30.3795,24929.0
2017-04-10 14:50:00,33.26,33.27,33.24,33.25,12525.0,30.3795,30.3886,30.3612,30.3704,12525.0
2017-04-10 15:00:00,33.26,33.3,33.25,33.25,29149.0,30.3795,30.416,30.3704,30.3704,29149.0
2017-04-10 15:10:00,33.26,33.28,33.23,33.23,31706.0,30.3795,30.3978,30.3521,30.3521,31706.0
2017-04-10 15:20:00,33.23,33.23,33.15,33.16,50223.0,30.3521,30.3521,30.279,30.2881,50223.0
2017-04-10 15:30:00,33.16,33.25,33.15,33.25,59846.0,30.2881,30.3704,30.279,30.3704,59846.0
2017-04-10 15:40:00,33.25,33.25,33.16,33.17,128340.0,30.3704,30.3704,30.2881,30.2973,128340.0
2017-04-10 15:50:00,33.16,33.21,33.16,33.2,190070.0,30.2881,30.3338,30.2881,30.3247,190070.0
2017-04-11 09:30:00,33.21,33.24,33.14,33.19,68999.0,30.3338,30.3612,30.2699,30.3155,68999.0
2017-04-11 09:40:00,33.19,33.19,33.09,33.11,76017.0,30.3155,30.3155,30.2242,30.2425,76017.0
2017-04-11 09:50:00,33.11,33.3,33.08,33.3,50588.0,30.2425,30.416,30.2151,30.416,50588.0
2017-04-11 10:00:00,33.3,33.46,33.29,33.45,74103.0,30.416,30.5622,30.4069,30.553,74103.0
2017-04-11 10:10:00,33.45,33.47,33.37,33.42,40550.0,30.553,30.5713,30.48,30.5256,40550.0
2017-04-11 10:20:00,33.41,33.41,33.31,33.33,41556.0,30.5165,30.5165,30.4252,30.4434,41556.0
2017-04-11 10:30:00,33.33,33.33,33.23,33.29,43126.0,30.4434,30.4434,30.3521,30.4069,43126.0
2017-04-11 10:40:00,33.29,33.35,33.2,33.31,58713.0,30.4069,30.4617,30.3247,30.4252,58713.0
2017-04-11 10:50:00,33.3,33.3,33.19,33.3,46626.0,30.416,30.416,30.3155,30.416,46626.0
2017-04-11 11:00:00,33.31,33.36,33.29,33.34,32072.0,30.4252,30.4708,30.4069,30.4526,32072.0
2017-04-11 11:10:00,33.33,33.36,33.29,33.35,30194.0,30.4434,30.4708,30.4069,30.4617,30194.0
2017-04-11 11:20:00,33.34,33.38,33.32,33.38,55009.0,30.4526,30.4891,30.4343,30.4891,55009.0
2017-04-11 11:30:00,33.38,33.4,33.35,33.39,25659.0,30.4891,30.5074,30.4617,30.4982,25659.0
2017-04-11 11:40:00,33.39,33.39,33.32,33.38,26653.0,30.4982,30.4982,30.4343,30.4891,26653.0
2017-04-11 11:50:00,33.38,33.41,33.29,33.3,25341.0,30.4891,30.5165,30.4069,30.416,25341.0
2017-04-11 12:00:00,33.31,33.34,33.26,33.34,20988.0,30.4252,30.4526,30.3795,30.4526,20988.0
2017-04-11 12:10:00,33.34,33.4,33.33,33.4,36916.0,30.4526,30.5074,30.4434,30.5074,36916.0
2017-04-11 12:20:00,33.39,33.44,33.39,33.42,20588.0,30.4982,30.5439,30.4982,30.5256,20588.0
2017-04-11 12:30:00,33.43,33.52,33.43,33.51,103795.0,30.5348,30.617,30.5348,30.6078,103795.0
2017-04-11 12:40:00,33.5,33.5,33.43,33.45,163110.0,30.5987,30.5987,30.5348,30.553,163110.0
2017-04-11 12:50:00,33.46,33.51,33.43,33.49,74770.0,30.5622,30.6078,30.5348,30.5896,74770.0
2017-04-11 13:00:00,33.5,33.57,33.49,33.54,72662.0,30.5987,30.6626,30.5896,30.6352,72662.0
2017-04-11 13:10:00,33.55,33.55,33.45,33.52,73685.0,30.6444,30.6444,30.553,30.617,73685.0
2017-04-11 13:20:00,33.52,33.53,33.47,33.51,39874.0,30.617,30.6261,30.5713,30.6078,39874.0
2017-04-11 13:30:00,33.51,33.54,33.48,33.54,53136.0,30.6078,30.6352,30.5804,30.6352,53136.0
2017-04-11 13:40:00,33.54,33.55,33.5,33.54,52706.0,30.6352,30.6444,30.5987,30.6352,52706.0
2017-04-11 13:50:00,33.54,33.64,33.54,33.64,86298.0,30.6352,30.7266,30.6352,30.7266,86298.0
2017-04-11 14:00:00,33.64,33.65,33.59,33.62,74475.0,30.7266,30.7357,30.6809,30.7083,74475.0
2017-04-11 14:10:00,33.61,33.62,33.54,33.6,79166.0,30.6992,30.7083,30.6352,30.69,79166.0
2017-04-11 14:20:00,33.61,33.65,33.6,33.65,52222.0,30.6992,30.7357,30.69,30.7357,52222.0
2017-04-11 14:30:00,33.64,33.67,33.63,33.63,57540.0,30.7266,30.754,30.7174,30.7174,57540.0
2017-04-11 14:40:00,33.64,33.71,33.64,33.71,48374.0,30.7266,30.7905,30.7266,30.7905,48374.0
2017-04-11 14:50:00,33.71,33.74,33.62,33.63,90656.0,30.7905,30.8179,30.7083,30.7174,90656.0
2017-04-11 15:00:00,33.63,33.67,33.62,33.66,68030.0,30.7174,30.754,30.7083,30.7448,68030.0
2017-04-11 15:10:00,33.66,33.69,33.58,33.6,160549.0,30.7448,30.7722,30.6718,30.69,160549.0
2017-04-11 15:20:00,33.59,33.61,33.54,33.58,75515.0,30.6809,30.6992,30.6352,30.6718,75515.0
2017-04-11 15:30:00,33.58,33.68,33.57,33.67,137243.0,30.6718,30.7631,30.6626,30.754,137243.0
2017-04-11 15:40:00,33.68,33.7,33.64,33.69,233678.0,30.7631,30.7814,30.7266,30.7722,233678.0
2017-04-11 15:50:00,33.69,33.75,33.64,33.75,403443.0,30.7722,30.8271,30.7266,30.8271,403443.0
2017-04-12 09:30:00,33.7,33.7,33.37,33.63,110346.0,30.7814,30.7814,30.48,30.7174,110346.0
2017-04-12 09:40:00,33.63,33.69,33.57,33.65,56151.0,30.7174,30.7722,30.6626,30.7357,56151.0
2017-04-12 09:50:00,33.65,33.69,33.57,33.57,60687.0,30.7357,30.7722,30.6626,30.6626,60687.0
2017-04-12 10:00:00,33.58,33.69,33.57,33.67,71295.0,30.6718,30.7722,30.6626,30.754,71295.0
2017-04-12 10:10:00,33.67,33.71,33.6,33.71,55777.0,30.754,30.7905,30.69,30.7905,55777.0
2017-04-12 10:20:00,33.7,33.72,33.54,33.56,39243.0,30.7814,30.7996,30.6352,30.6535,39243.0
2017-04-12 10:30:00,33.57,33.63,33.54,33.55,32444.0,30.6626,30.7174,30.6352,30.6444,32444.0
2017-04-12 10:40:00,33.55,33.55,33.45,33.5,67406.0,30.6444,30.6444,30.553,30.5987,67406.0
2017-04-12 10:50:00,33.5,33.51,33.43,33.45,50971.0,30.5987,30.6078,30.5348,30.553,50971.0
2017-04-12 11:00:00,33.46,33.51,33.42,33.51,23368.0,30.5622,30.6078,30.5256,30.6078,23368.0
2017-04-12 11:10:00,33.51,33.53,33.47,33.51,61714.0,30.6078,30.6261,30.5713,30.6078,61714.0
2017-04-12 11:20:00,33.5,33.52,33.44,33.47,24169.0,30.5987,30.617,30.5439,30.5713,24169.0
2017-04-12 11:30:00,33.46,33.48,33.35,33.37,171132.0,30.5622,30.5804,30.4617,30.48,171132.0
2017-04-12 11:40:00,33.37,33.39,33.34,33.36,25736.0,30.48,30.4982,30.4526,30.4708,25736.0
2017-04-12 11:50:00,33.35,33.41,33.31,33.41,47296.0,30.4617,30.5165,30.4252,30.5165,47296.0
2017-04-12 12:00:00,33.41,33.41,33.35,33.35,18515.0,30.5165,30.5165,30.4617,30.4617,18515.0
2017-04-12 12:10:00,33.35,33.41,33.35,33.38,21162.0,30.4617,30.5165,30.4617,30.4891,21162.0
2017-04-12 12:20:00,33.37,33.4,33.31,33.34,31447.0,30.48,30.5074,30.4252,30.4526,31447.0
2017-04-12 12:30:00,33.34,33.35,33.31,33.35,54556.0,30.4526,30.4617,30.4252,30.4617,54556.0
2017-04-12 12:40:00,33.34,33.41,33.33,33.4,14538.0,30.4526,30.5165,30.4434,30.5074,14538.0
2017-04-12 12:50:00,33.4,33.4,33.32,33.34,22785.0,30.5074,30.5074,30.4343,30.4526,22785.0
2017-04-12 13:00:00,33.35,33.42,33.35,33.4,27919.0,30.4617,30.5256,30.4617,30.5074,27919.0
2017-04-12 13:10:00,33.4,33.41,33.35,33.36,17132.0,30.5074,30.5165,30.4617,30.4708,17132.0
2017-04-12 13:20:00,33.35,33.35,33.31,33.35,20339.0,30.4617,30.4617,30.4252,30.4617,20339.0
2017-04-12 13:30:00,33.34,33.43,33.33,33.42,22465.0,30.4526,30.5348,30.4434,30.5256,22465.0
2017-04-12 13:40:00,33.42,33.44,33.39,33.44,25103.0,30.5256,30.5439,30.4982,30.5439,25103.0
2017-04-12 13:50:00,33.44,33.55,33.4,33.53,93932.0,30.5439,30.6444,30.5074,30.6261,93932.0
2017-04-12 14:00:00,33.53,33.54,33.48,33.48,25226.0,30.6261,30.6352,30.5804,30.5804,25226.0
2017-04-12 14:10:00,33.47,33.49,33.42,33.45,20850.0,30.5713,30.5896,30.5256,30.553,20850.0
2017-04-12 14:20:00,33.45,33.47,33.42,33.44,25457.0,30.553,30.5713,30.5256,30.5439,25457.0
2017-04-12 14:30:00,33.44,33.49,33.42,33.42,32292.0,30.5439,30.5896,30.5256,30.5256,32292.0
2017-04-12 14:40:00,33.42,33.45,33.4,33.41,23437.0,30.5256,30.553,30.5074,30.5165,23437.0
2017-04-12 14:50:00,33.41,33.48,33.4,33.48,28843.0,30.5165,30.5804,30.5074,30.5804,28843.0
2017-04-12 15:00:00,33.47,33.5,33.45,33.48,29561.0,30.5713,30.5987,30.553,30.5804,29561.0
2017-04-12 15:10:00,33.48,33.5,33.39,33.39,43622.0,30.5804,30.5987,30.4982,30.4982,43622.0
2017-04-12 15:20:00,33.39,33.48,33.38,33.45,43962.0,30.4982,30.5804,30.4891,30.553,43962.0
2017-04-12 15:30:00,33.45,33.5,33.43,33.43,53108.0,30.553,30.5987,30.5348,30.5348,53108.0
2017-04-12 15:40:00,33.44,33.45,33.36,33.38,87397.0,30.5439,30.553,30.4708,30.4891,87397.0
2017-04-12 15:50:00,33.38,33.44,33.37,33.44,143550.0,30.4891,30.5439,30.48,30.5439,143550.0
2017-04-13 09:30:00,33.45,33.61,33.4,33.56,52651.0,30.553,30.6992,30.5074,30.6535,52651.0
2017-04-13 09:40:00,33.58,33.69,33.58,33.69,61975.0,30.6718,30.7722,30.6718,30.7722,61975.0
2017-04-13 09:50:00,33.69,33.81,33.69,33.77,55737.0,30.7722,30.8819,30.7722,30.8453,55737.0
2017-04-13 10:00:00,33.76,33.87,33.75,33.77,185265.0,30.8362,30.9367,30.8271,30.8453,185265.0
2017-04-13 10:10:00,33.76,33.8,33.73,33.78,75602.0,30.8362,30.8727,30.8088,30.8545,75602.0
2017-04-13 10:20:00,33.78,33.85,33.73,33.81,108369.0,30.8545,30.9184,30.8088,30.8819,108369.0
2017-04-13 10:30:00,33.81,33.88,33.79,33.82,90177.0,30.8819,30.9458,30.8636,30.891,90177.0
2017-04-13 10:40:00,33.82,33.85,33.77,33.85,63766.0,30.891,30.9184,30.8453,30.9184,63766.0
2017-04-13 10:50:00,33.84,33.87,33.77,33.77,84770.0,30.9093,30.9367,30.8453,30.8453,84770.0
2017-04-13 11:00:00,33.77,33.86,33.77,33.83,78886.0,30.8453,30.9275,30.8453,30.9001,78886.0
2017-04-13 11:10:00,33.83,33.83,33.76,33.8,43980.0,30.9001,30.9001,30.8362,30.8727,43980.0
2017-04-13 11:20:00,33.79,33.84,33.79,33.79,56691.0,30.8636,30.9093,30.8636,30.8636,56691.0
2017-04-13 11:30:00,33.79,33.85,33.78,33.8,51797.0,30.8636,30.9184,30.8545,30.8727,51797.0
2017-04-13 11:40:00,33.8,33.82,33.78,33.8,56709.0,30.8727,30.891,30.8545,30.8727,56709.0
2017-04-13 11:50:00,33.8,33.83,33.77,33.79,34249.0,30.8727,30.9001,30.8453,30.8636,34249.0
2017-04-13 12:00:00,33.78,33.79,33.67,33.68,58896.0,30.8545,30.8636,30.754,30.7631,58896.0
2017-04-13 12:10:00,33.68,33.72,33.67,33.68,24630.0,30.7631,30.7996,30.754,30.7631,24630.0
2017-04-13 12:20:00,33.69,33.73,33.68,33.73,26040.0,30.7722,30.8088,30.7631,30.8088,26040.0
2017-04-13 12:30:00,33.72,33.74,33.65,33.66,28614.0,30.7996,30.8179,30.7357,30.7448,28614.0
2017-04-13 12:40:00,33.66,33.67,33.61,33.61,32073.0,30.7448,30.754,30.6992,30.6992,32073.0
2017-04-13 12:50:00,33.62,33.66,33.61,33.64,35195.0,30.7083,30.7448,30.6992,30.7266,35195.0
2017-04-13 13:00:00,33.63,33.63,33.55,33.57,38864.0,30.7174,30.7174,30.6444,30.6626,38864.0
2017-04-13 13:10:00,33.57,33.58,33.53,33.55,32824.0,30.6626,30.6718,30.6261,30.6444,32824.0
2017-04-13 13:20:00,33.55,33.58,33.52,33.58,83509.0,30.6444,30.6718,30.617,30.6718,83509.0
2017-04-13 13:30:00,33.58,33.61,33.57,33.59,23016.0,30.6718,30.6992,30.6626,30.6809,23016.0
2017-04-13 13:40:00,33.59,33.59,33.53,33.55,105598.0,30.6809,30.6809,30.6261,30.6444,105598.0
2017-04-13 13:50:00,33.54,33.58,33.49,33.5,51829.0,30.6352,30.6718,30.5896,30.5987,51829.0
2017-04-13 14:00:00,33.5,33.65,33.49,33.65,72068.0,30.5987,30.7357,30.5896,30.7357,72068.0
2017-04-13 14:10:00,33.65,33.68,33.59,33.6,123056.0,30.7357,30.7631,30.6809,30.69,123056.0
2017-04-13 14:20:00,33.61,33.65,33.6,33.65,22699.0,30.6992,30.7357,30.69,30.7357,22699.0
2017-04-13 14:30:00,33.64,33.66,33.57,33.59,28900.0,30.7266,30.7448,30.6626,30.6809,28900.0
2017-04-13 14:40:00,33.59,33.69,33.56,33.65,77089.0,30.6809,30.7722,30.6535,30.7357,77089.0
2017-04-13 14:50:00,33.64,33.68,33.63,33.68,27861.0,30.7266,30.7631,30.7174,30.7631,27861.0
2017-04-13 15:00:00,33.67,33.74,33.65,33.72,125541.0,30.754,30.8179,30.7357,30.7996,125541.0
2017-04-13 15:10:00,33.72,33.73,33.6,33.68,69846.0,30.7996,30.8088,30.69,30.7631,69846.0
2017-04-13 15:20:00,33.68,33.69,33.64,33.64,41064.0,30.7631,30.7722,30.7266,30.7266,41064.0
2017-04-13 15:30:00,33.64,33.65,33.57,33.6,63182.0,30.7266,30.7357,30.6626,30.69,63182.0
2017-04-13 15:40:00,33.59,33.7,33.59,33.69,167196.0,30.6809,30.7814,30.6809,30.7722,167196.0
2017-04-13 15:50:00,33.7,33.72,33.68,33.69,591219.0,30.7814,30.7996,30.7631,30.7722,591219.0
2017-04-17 09:30:00,33.81,33.95,33.77,33.89,87968.0,30.8819,31.0097,30.8453,30.9549,87968.0
2017-04-17 09:40:00,33.89,33.97,33.85,33.96,144894.0,30.9549,31.028,30.9184,31.0189,144894.0
2017-04-17 09:50:00,33.97,34.1,33.95,34.09,114034.0,31.028,31.1467,31.0097,31.1376,114034.0
2017-04-17 10:00:00,34.09,34.12,34.05,34.05,223415.0,31.1376,31.165,31.1011,31.1011,223415.0
2017-04-17 10:10:00,34.06,34.08,34.0,34.04,168447.0,31.1102,31.1285,31.0554,31.0919,168447.0
2017-04-17 10:20:00,34.04,34.08,33.99,34.01,100729.0,31.0919,31.1285,31.0463,31.0645,100729.0
2017-04-17 10:30:00,34.01,34.08,33.98,34.01,101267.0,31.0645,31.1285,31.0371,31.0645,101267.0
2017-04-17 10:40:00,34.02,34.06,34.0,34.03,105409.0,31.0737,31.1102,31.0554,31.0828,105409.0
2017-04-17 10:50:00,34.04,34.07,33.99,34.03,58841.0,31.0919,31.1193,31.0463,31.0828,58841.0
2017-04-17 11:00:00,34.03,34.07,34.03,34.04,47213.0,31.0828,31.1193,31.0828,31.0919,47213.0
2017-04-17 11:10:00,34.04,34.05,33.99,34.02,54338.0,31.0919,31.1011,31.0463,31.0737,54338.0
2017-04-17 11:20:00,34.03,34.08,34.01,34.05,97239.0,31.0828,31.1285,31.0645,31.1011,97239.0
2017-04-17 11:30:00,34.06,34.13,34.05,34.09,108477.0,31.1102,31.1741,31.1011,31.1376,108477.0
2017-04-17 11:40:00,34.1,34.1,34.06,34.07,81284.0,31.1467,31.1467,31.1102,31.1193,81284.0
2017-04-17 11:50:00,34.07,34.09,34.04,34.05,44475.0,31.1193,31.1376,31.0919,31.1011,44475.0
2017-04-17 12:00:00,34.05,34.06,34.0,34.01,45420.0,31.1011,31.1102,31.0554,31.0645,45420.0
2017-04-17 12:10:00,34.01,34.05,34.0,34.0,55036.0,31.0645,31.1011,31.0554,31.0554,55036.0
2017-04-17 12:20:00,34.01,34.06,34.0,34.04,36791.0,31.0645,31.1102,31.0554,31.0919,36791.0
2017-04-17 12:30:00,34.04,34.05,34.0,34.01,49255.0,31.0919,31.1011,31.0554,31.0645,49255.0
2017-04-17 12:40:00,34.02,34.03,33.98,33.98,55900.0,31.0737,31.0828,31.0371,31.0371,55900.0
2017-04-17 12:50:00,33.98,34.0,33.94,33.97,55848.0,31.0371,31.0554,31.0006,31.028,55848.0
2017-04-17 13:00:00,33.97,33.98,33.95,33.97,25184.0,31.028,31.0371,31.0097,31.028,25184.0
2017-04-17 13:10:00,33.97,34.0,33.94,33.98,47354.0,31.028,31.0554,31.0006,31.0371,47354.0
2017-04-17 13:20:00,33.98,34.02,33.97,34.01,125458.0,31.0371,31.0737,31.028,31.0645,125458.0
2017-04-17 13:30:00,34.02,34.05,34.01,34.04,51516.0,31.0737,31.1011,31.0645,31.0919,51516.0
2017-04-17 13:40:00,34.04,34.1,34.03,34.09,75118.0,31.0919,31.1467,31.0828,31.1376,75118.0
2017-04-17 13:50:00,34.09,34.1,34.04,34.05,52238.0,31.1376,31.1467,31.0919,31.1011,52238.0
2017-04-17 14:00:00,34.05,34.1,34.03,34.07,58657.0,31.1011,31.1467,31.0828,31.1193,58657.0
2017-04-17 14:10:00,34.07,34.14,34.07,34.1,62616.0,31.1193,31.1833,31.1193,31.1467,62616.0
2017-04-17 14:20:00,34.1,34.2,34.1,34.18,81023.0,31.1467,31.2381,31.1467,31.2198,81023.0
2017-04-17 14:30:00,34.18,34.23,34.17,34.21,85786.0,31.2198,31.2655,31.2107,31.2472,85786.0
2017-04-17 14:40:00,34.2,34.23,34.13,34.14,69393.0,31.2381,31.2655,31.1741,31.1833,69393.0
2017-04-17 14:50:00,34.13,34.16,34.08,34.1,225809.0,31.1741,31.2015,31.1285,31.1467,225809.0
2017-04-17 15:00:00,34.1,34.13,34.08,34.08,174374.0,31.1467,31.1741,31.1285,31.1285,174374.0
2017-04-17 15:10:00,34.09,34.15,34.05,34.14,117893.0,31.1376,31.1924,31.1011,31.1833,117893.0
2017-04-17 15:20:00,34.15,34.22,34.13,34.19,127314.0,31.1924,31.2563,31.1741,31.2289,127314.0
2017-04-17 15:30:00,34.18,34.2,34.13,34.19,112405.0,31.2198,31.2381,31.1741,31.2289,112405.0
2017-04-17 15:40:00,34.19,34.22,34.14,34.17,182404.0,31.2289,31.2563,31.1833,31.2107,182404.0
2017-04-17 15:50:00,34.17,34.18,34.13,34.16,440355.0,31.2107,31.2198,31.1741,31.2015,440355.0
2017-04-18 09:30:00,33.99,34.15,33.97,34.08,80790.0,31.0463,31.1924,31.028,31.1285,80790.0
2017-04-18 09:40:00,34.08,34.18,34.07,34.09,61649.0,31.1285,31.2198,31.1193,31.1376,61649.0
2017-04-18 09:50:00,34.09,34.15,34.05,34.14,36648.0,31.1376,31.1924,31.1011,31.1833,36648.0
2017-04-18 10:00:00,34.14,34.15,33.96,34.01,162519.0,31.1833,31.1924,31.0189,31.0645,162519.0
2017-04-18 10:10:00,34.01,34.01,33.87,33.88,98910.0,31.0645,31.0645,30.9367,30.9458,98910.0
2017-04-18 10:20:00,33.88,33.89,33.8,33.87,113039.0,30.9458,30.9549,30.8727,30.9367,113039.0
2017-04-18 10:30:00,33.86,34.03,33.83,34.02,100314.0,30.9275,31.0828,30.9001,31.0737,100314.0
2017-04-18 10:40:00,34.02,34.08,34.01,34.08,85190.0,31.0737,31.1285,31.0645,31.1285,85190.0
2017-04-18 10:50:00,34.08,34.1,34.03,34.1,129276.0,31.1285,31.1467,31.0828,31.1467,129276.0
2017-04-18 11:00:00,34.1,34.11,34.06,34.11,49009.0,31.1467,31.1559,31.1102,31.1559,49009.0
2017-04-18 11:10:00,34.11,34.19,34.05,34.16,197618.0,31.1559,31.2289,31.1011,31.2015,197618.0
2017-04-18 11:20:00,34.17,34.23,34.17,34.2,69719.0,31.2107,31.2655,31.2107,31.2381,69719.0
2017-04-18 11:30:00,34.2,34.21,34.12,34.18,156508.0,31.2381,31.2472,31.165,31.2198,156508.0
2017-04-18 11:40:00,34.17,34.19,34.1,34.1,39435.0,31.2107,31.2289,31.1467,31.1467,39435.0
2017-04-18 11:50:00,34.11,34.12,34.02,34.07,139901.0,31.1559,31.165,31.0737,31.1193,139901.0
2017-04-18 12:00:00,34.06,34.06,33.97,33.98,97614.0,31.1102,31.1102,31.028,31.0371,97614.0
2017-04-18 12:10:00,33.98,34.01,33.93,34.0,57626.0,31.0371,31.0645,30.9915,31.0554,57626.0
2017-04-18 12:20:00,33.99,34.02,33.98,34.0,53104.0,31.0463,31.0737,31.0371,31.0554,53104.0
2017-04-18 12:30:00,34.0,34.05,33.97,34.01,52342.0,31.0554,31.1011,31.028,31.0645,52342.0
2017-04-18 12:40:00,34.01,34.03,33.99,34.02,48150.0,31.0645,31.0828,31.0463,31.0737,48150.0
2017-04-18 12:50:00,34.02,34.11,34.02,34.08,55605.0,31.0737,31.1559,31.0737,31.1285,55605.0
2017-04-18 13:00:00,34.08,34.08,34.03,34.08,24348.0,31.1285,31.1285,31.0828,31.1285,24348.0
2017-04-18 13:10:00,34.08,34.19,34.06,34.18,59261.0,31.1285,31.2289,31.1102,31.2198,59261.0
2017-04-18 13:20:00,34.18,34.25,34.18,34.23,66725.0,31.2198,31.2837,31.2198,31.2655,66725.0
2017-04-18 13:30:00,34.23,34.24,34.19,34.22,46046.0,31.2655,31.2746,31.2289,31.2563,46046.0
2017-04-18 13:40:00,34.22,34.32,34.21,34.27,69094.0,31.2563,31.3477,31.2472,31.302,69094.0
2017-04-18 13:50:00,34.27,34.32,34.25,34.31,47884.0,31.302,31.3477,31.2837,31.3386,47884.0
2017-04-18 14:00:00,34.3,34.38,34.3,34.37,59606.0,31.3294,31.4025,31.3294,31.3934,59606.0
2017-04-18 14:10:00,34.37,34.37,34.31,34.35,41078.0,31.3934,31.3934,31.3386,31.3751,41078.0
2017-04-18 14:20:00,34.35,34.39,34.33,34.38,71647.0,31.3751,31.4116,31.3568,31.4025,71647.0
2017-04-18 14:30:00,34.38,34.42,34.32,34.32,51425.0,31.4025,31.439,31.3477,31.3477,51425.0
2017-04-18 14:40:00,34.32,34.33,34.27,34.29,72726.0,31.3477,31.3568,31.302,31.3203,72726.0
2017-04-18 14:50:00,34.29,34.33,34.27,34.31,68963.0,31.3203,31.3568,31.302,31.3386,68963.0
2017-04-18 15:00:00,34.31,34.35,34.28,34.32,129403.0,31.3386,31.3751,31.3111,31.3477,129403.0
2017-04-18 15:10:00,34.33,34.33,34.25,34.3,97977.0,31.3568,31.3568,31.2837,31.3294,97977.0
2017-04-18 15:20:00,34.3,34.33,34.24,34.24,173926.0,31.3294,31.3568,31.2746,31.2746,173926.0
2017-04-18 15:30:00,34.25,34.32,34.23,34.3,170235.0,31.2837,31.3477,31.2655,31.3294,170235.0
2017-04-18 15:40:00,34.3,34.33,34.26,34.32,167499.0,31.3294,31.3568,31.2929,31.3477,167499.0
2017-04-18 15:50:00,34.32,34.32,34.28,34.29,407993.0,31.3477,31.3477,31.3111,31.3203,407993.0
2017-04-19 09:30:00,34.39,34.54,34.38,34.46,80610.0,31.4116,31.5486,31.4025,31.4756,80610.0
2017-04-19 09:40:00,34.45,34.45,34.26,34.3,77498.0,31.4664,31.4664,31.2929,31.3294,77498.0
2017-04-19 09:50:00,34.3,34.38,34.27,34.35,62870.0,31.3294,31.4025,31.302,31.3751,62870.0
2017-04-19 10:00:00,34.35,34.37,34.27,34.3,231890.0,31.3751,31.3934,31.302,31.3294,231890.0
2017-04-19 10:10:00,34.31,34.31,34.25,34.25,114312.0,31.3386,31.3386,31.2837,31.2837,114312.0
2017-04-19 10:20:00,34.25,34.28,34.19,34.23,135083.0,31.2837,31.3111,31.2289,31.2655,135083.0
2017-04-19 10:30:00,34.24,34.24,34.11,34.15,125907.0,31.2746,31.2746,31.1559,31.1924,125907.0
2017-04-19 10:40:00,34.14,34.17,34.08,34.13,256694.0,31.1833,31.2107,31.1285,31.1741,256694.0
2017-04-19 10:50:00,34.12,34.19,34.08,34.13,111461.0,31.165,31.2289,31.1285,31.1741,111461.0
2017-04-19 11:00:00,34.12,34.17,34.12,34.15,89943.0,31.165,31.2107,31.165,31.1924,89943.0
2017-04-19 11:10:00,34.15,34.25,34.14,34.23,120205.0,31.1924,31.2837,31.1833,31.2655,120205.0
2017-04-19 11:20:00,34.24,34.25,34.16,34.22,126891.0,31.2746,31.2837,31.2015,31.2563,126891.0
2017-04-19 11:30:00,34.22,34.25,34.19,34.25,72399.0,31.2563,31.2837,31.2289,31.2837,72399.0
2017-04-19 11:40:00,34.25,34.27,34.21,34.26,127900.0,31.2837,31.302,31.2472,31.2929,127900.0
2017-04-19 11:50:00,34.26,34.29,34.19,34.23,127158.0,31.2929,31.3203,31.2289,31.2655,127158.0
2017-04-19 12:00:00,34.23,34.25,34.09,34.1,89704.0,31.2655,31.2837,31.1376,31.1467,89704.0
2017-04-19 12:10:00,34.09,34.13,34.05,34.12,98946.0,31.1376,31.1741,31.1011,31.165,98946.0
2017-04-19 12:20:00,34.12,34.16,34.11,34.13,54480.0,31.165,31.2015,31.1559,31.1741,54480.0
2017-04-19 12:30:00,34.13,34.16,34.09,34.09,63017.0,31.1741,31.2015,31.1376,31.1376,63017.0
2017-04-19 12:40:00,34.09,34.1,34.04,34.09,65917.0,31.1376,31.1467,31.0919,31.1376,65917.0
2017-04-19 12:50:00,34.08,34.09,34.04,34.08,44683.0,31.1285,31.1376,31.0919,31.1285,44683.0
2017-04-19 13:00:00,34.07,34.08,34.0,34.04,53010.0,31.1193,31.1285,31.0554,31.0919,53010.0
2017-04-19 13:10:00,34.05,34.09,34.0,34.04,57561.0,31.1011,31.1376,31.0554,31.0919,57561.0
2017-04-19 13:20:00,34.04,34.1,34.03,34.09,39341.0,31.0919,31.1467,31.0828,31.1376,39341.0
2017-04-19 13:30:00,34.09,34.1,34.05,34.09,66888.0,31.1376,31.1467,31.1011,31.1376,66888.0
2017-04-19 13:40:00,34.09,34.11,34.07,34.09,67065.0,31.1376,31.1559,31.1193,31.1376,67065.0
2017-04-19 13:50:00,34.09,34.11,34.03,34.11,50027.0,31.1376,31.1559,31.0828,31.1559,50027.0
2017-04-19 14:00:00,34.1,34.13,34.03,34.07,52576.0,31.1467,31.1741,31.0828,31.1193,52576.0
2017-04-19 14:10:00,34.07,34.07,34.0,34.04,100397.0,31.1193,31.1193,31.0554,31.0919,100397.0
2017-04-19 14:20:00,34.04,34.05,34.0,34.04,112841.0,31.0919,31.1011,31.0554,31.0919,112841.0
2017-04-19 14:30:00,34.04,34.07,34.01,34.06,62691.0,31.0919,31.1193,31.0645,31.1102,62691.0
2017-04-19 14:40:00,34.06,34.07,34.02,34.03,55120.0,31.1102,31.1193,31.0737,31.0828,55120.0
2017-04-19 14:50:00,34.03,34.03,33.95,34.0,75939.0,31.0828,31.0828,31.0097,31.0554,75939.0
2017-04-19 15:00:00,34.0,34.05,33.95,34.03,128722.0,31.0554,31.1011,31.0097,31.0828,128722.0
2017-04-19 15:10:00,34.04,34.05,34.01,34.05,93412.0,31.0919,31.1011,31.0645,31.1011,93412.0
2017-04-19 15:20:00,34.05,34.07,33.89,33.9,161162.0,31.1011,31.1193,30.9549,30.9641,161162.0
2017-04-19 15:30:00,33.9,33.92,33.85,33.9,205950.0,30.9641,30.9823,30.9184,30.9641,205950.0
2017-04-19 15:40:00,33.89,33.92,33.85,33.92,319852.0,30.9549,30.9823,30.9184,30.9823,319852.0
2017-04-19 15:50:00,33.91,34.0,33.88,33.94,557478.0,30.9732,31.0554,30.9458,31.0006,557478.0
2017-04-20 09:30:00,33.76,34.34,33.61,33.62,547761.0,30.8362,31.366,30.6992,30.7083,547761.0
2017-04-20 09:40:00,33.66,33.8,33.09,33.32,812484.0,30.7448,30.8727,30.2242,30.4343,812484.0
2017-04-20 09:50:00,33.32,33.36,33.0,33.19,617256.0,30.4343,30.4708,30.142,30.3155,617256.0
2017-04-20 10:00:00,33.2,33.2,32.87,33.14,468119.0,30.3247,30.3247,30.0233,30.2699,468119.0
2017-04-20 10:10:00,33.13,33.17,32.92,33.02,546760.0,30.2607,30.2973,30.0689,30.1603,546760.0
2017-04-20 10:20:00,33.02,33.03,32.68,32.79,388926.0,30.1603,30.1694,29.8497,29.9502,388926.0
2017-04-20 10:30:00,32.79,33.15,32.78,32.93,429671.0,29.9502,30.279,29.9411,30.0781,429671.0
2017-04-20 10:40:00,32.93,33.11,32.91,33.01,168325.0,30.0781,30.2425,30.0598,30.1511,168325.0
2017-04-20 10:50:00,33.01,33.32,33.0,33.3,195725.0,30.1511,30.4343,30.142,30.416,195725.0
2017-04-20 11:00:00,33.3,33.31,33.21,33.27,124888.0,30.416,30.4252,30.3338,30.3886,124888.0
2017-04-20 11:10:00,33.27,33.36,33.23,33.27,143298.0,30.3886,30.4708,30.3521,30.3886,143298.0
2017-04-20 11:20:00,33.27,33.28,33.09,33.16,106704.0,30.3886,30.3978,30.2242,30.2881,106704.0
2017-04-20 11:30:00,33.16,33.24,33.09,33.23,107648.0,30.2881,30.3612,30.2242,30.3521,107648.0
2017-04-20 11:40:00,33.23,33.27,33.11,33.25,286120.0,30.3521,30.3886,30.2425,30.3704,286120.0
2017-04-20 11:50:00,33.25,33.29,33.22,33.29,98498.0,30.3704,30.4069,30.343,30.4069,98498.0
2017-04-20 12:00:00,33.29,33.34,33.24,33.32,111490.0,30.4069,30.4526,30.3612,30.4343,111490.0
2017-04-20 12:10:00,33.32,33.53,33.32,33.44,192404.0,30.4343,30.6261,30.4343,30.5439,192404.0
2017-04-20 12:20:00,33.44,33.45,33.31,33.32,95080.0,30.5439,30.553,30.4252,30.4343,95080.0
2017-04-20 12:30:00,33.32,33.41,33.29,33.37,129775.0,30.4343,30.5165,30.4069,30.48,129775.0
2017-04-20 12:40:00,33.37,33.39,33.34,33.37,48706.0,30.48,30.4982,30.4526,30.48,48706.0
2017-04-20 12:50:00,33.37,33.4,33.33,33.34,82278.0,30.48,30.5074,30.4434,30.4526,82278.0
2017-04-20 13:00:00,33.34,33.36,33.33,33.34,45032.0,30.4526,30.4708,30.4434,30.4526,45032.0
2017-04-20 13:10:00,33.34,33.39,33.3,33.33,146534.0,30.4526,30.4982,30.416,30.4434,146534.0
2017-04-20 13:20:00,33.33,33.34,33.23,33.24,71694.0,30.4434,30.4526,30.3521,30.3612,71694.0
2017-04-20 13:30:00,33.24,33.29,33.23,33.26,71673.0,30.3612,30.4069,30.3521,30.3795,71673.0
2017-04-20 13:40:00,33.25,33.27,33.2,33.25,119763.0,30.3704,30.3886,30.3247,30.3704,119763.0
2017-04-20 13:50:00,33.25,33.26,33.09,33.09,134971.0,30.3704,30.3795,30.2242,30.2242,134971.0
2017-04-20 14:00:00,33.1,33.19,33.05,33.13,124832.0,30.2333,30.3155,30.1877,30.2607,124832.0
2017-04-20 14:10:00,33.13,33.14,33.05,33.07,76311.0,30.2607,30.2699,30.1877,30.2059,76311.0
2017-04-20 14:20:00,33.07,33.15,32.97,32.98,196865.0,30.2059,30.279,30.1146,30.1237,196865.0
2017-04-20 14:30:00,32.98,33.02,32.98,32.99,140291.0,30.1237,30.1603,30.1237,30.1329,140291.0
2017-04-20 14:40:00,32.98,33.01,32.81,32.83,166269.0,30.1237,30.1511,29.9685,29.9867,166269.0
2017-04-20 14:50:00,32.84,32.89,32.78,32.8,117442.0,29.9959,30.0415,29.9411,29.9593,117442.0
2017-04-20 15:00:00,32.8,32.9,32.8,32.89,216584.0,29.9593,30.0507,29.9593,30.0415,216584.0
2017-04-20 15:10:00,32.89,32.93,32.81,32.88,234662.0,30.0415,30.0781,29.9685,30.0324,234662.0
2017-04-20 15:20:00,32.88,32.89,32.79,32.86,265247.0,30.0324,30.0415,29.9502,30.0141,265247.0
2017-04-20 15:30:00,32.86,33.01,32.86,33.01,340447.0,30.0141,30.1511,30.0141,30.1511,340447.0
2017-04-20 15:40:00,33.01,33.17,32.98,33.09,379420.0,30.1511,30.2973,30.1237,30.2242,379420.0
2017-04-20 15:50:00,33.08,33.15,33.08,33.09,616019.0,30.2151,30.279,30.2151,30.2242,616019.0
2017-04-21 09:30:00,33.05,33.2,33.02,33.2,221488.0,30.1877,30.3247,30.1603,30.3247,221488.0
2017-04-21 09:40:00,33.19,33.27,33.07,33.08,148922.0,30.3155,30.3886,30.2059,30.2151,148922.0
2017-04-21 09:50:00,33.09,33.09,32.86,32.91,216187.0,30.2242,30.2242,30.0141,30.0598,216187.0
2017-04-21 10:00:00,32.92,33.03,32.7,32.7,307195.0,30.0689,30.1694,29.868,29.868,307195.0
2017-04-21 10:10:00,32.7,32.83,32.67,32.69,174840.0,29.868,29.9867,29.8406,29.8589,174840.0
2017-04-21 10:20:00,32.7,32.82,32.67,32.7,170352.0,29.868,29.9776,29.8406,29.868,170352.0
2017-04-21 10:30:00,32.7,32.8,32.68,32.79,108671.0,29.868,29.9593,29.8497,29.9502,108671.0
2017-04-21 10:40:00,32.79,32.86,32.71,32.84,125541.0,29.9502,30.0141,29.8771,29.9959,125541.0
2017-04-21 10:50:00,32.84,32.89,32.81,32.84,216819.0,29.9959,30.0415,29.9685,29.9959,216819.0
2017-04-21 11:00:00,32.84,32.87,32.74,32.82,147638.0,29.9959,30.0233,29.9045,29.9776,147638.0
2017-04-21 11:10:00,32.83,32.85,32.67,32.84,145737.0,29.9867,30.005,29.8406,29.9959,145737.0
2017-04-21 11:20:00,32.84,32.93,32.8,32.93,103521.0,29.9959,30.0781,29.9593,30.0781,103521.0
2017-04-21 11:30:00,32.92,32.95,32.84,32.91,187201.0,30.0689,30.0963,29.9959,30.0598,187201.0
2017-04-21 11:40:00,32.91,32.91,32.85,32.9,78654.0,30.0598,30.0598,30.005,30.0507,78654.0
2017-04-21 11:50:00,32.9,32.95,32.83,32.84,120362.0,30.0507,30.0963,29.9867,29.9959,120362.0
2017-04-21 12:00:00,32.84,32.85,32.79,32.84,62847.0,29.9959,30.005,29.9502,29.9959,62847.0
2017-04-21 12:10:00,32.84,32.85,32.72,32.73,79926.0,29.9959,30.005,29.8863,29.8954,79926.0
2017-04-21 12:20:00,32.74,32.75,32.69,32.7,74644.0,29.9045,29.9137,29.8589,29.868,74644.0
2017-04-21 12:30:00,32.71,32.73,32.69,32.7,59127.0,29.8771,29.8954,29.8589,29.868,59127.0
2017-04-21 12:40:00,32.7,32.72,32.66,32.68,87215.0,29.868,29.8863,29.8315,29.8497,87215.0
2017-04-21 12:50:00,32.68,32.69,32.65,32.65,109353.0,29.8497,29.8589,29.8223,29.8223,109353.0
2017-04-21 13:00:00,32.66,32.81,32.62,32.8,301862.0,29.8315,29.9685,29.7949,29.9593,301862.0
2017-04-21 13:10:00,32.8,32.82,32.73,32.75,125240.0,29.9593,29.9776,29.8954,29.9137,125240.0
2017-04-21 13:20:00,32.75,32.83,32.75,32.8,61813.0,29.9137,29.9867,29.9137,29.9593,61813.0
2017-04-21 13:30:00,32.8,32.81,32.74,32.76,56168.0,29.9593,29.9685,29.9045,29.9228,56168.0
2017-04-21 13:40:00,32.76,32.78,32.75,32.77,28318.0,29.9228,29.9411,29.9137,29.9319,28318.0
2017-04-21 13:50:00,32.77,32.85,32.76,32.84,73051.0,29.9319,30.005,29.9228,29.9959,73051.0
2017-04-21 14:00:00,32.84,32.85,32.79,32.84,153449.0,29.9959,30.005,29.9502,29.9959,153449.0
2017-04-21 14:10:00,32.84,32.95,32.83,32.93,145092.0,29.9959,30.0963,29.9867,30.0781,145092.0
2017-04-21 14:20:00,32.93,32.95,32.86,32.87,149775.0,30.0781,30.0963,30.0141,30.0233,149775.0
2017-04-21 14:30:00,32.87,32.89,32.82,32.87,77928.0,30.0233,30.0415,29.9776,30.0233,77928.0
2017-04-21 14:40:00,32.87,32.87,32.76,32.77,121070.0,30.0233,30.0233,29.9228,29.9319,121070.0
2017-04-21 14:50:00,32.77,32.82,32.76,32.79,90395.0,29.9319,29.9776,29.9228,29.9502,90395.0
2017-04-21 15:00:00,32.79,32.81,32.75,32.77,107392.0,29.9502,29.9685,29.9137,29.9319,107392.0
2017-04-21 15:10:00,32.77,32.81,32.76,32.8,144610.0,29.9319,29.9685,29.9228,29.9593,144610.0
2017-04-21 15:20:00,32.8,32.88,32.78,32.88,120570.0,29.9593,30.0324,29.9411,30.0324,120570.0
2017-04-21 15:30:00,32.87,32.9,32.82,32.84,191224.0,30.0233,30.0507,29.9776,29.9959,191224.0
2017-04-21 15:40:00,32.84,32.92,32.82,32.91,246270.0,29.9959,30.0689,29.9776,30.0598,246270.0
2017-04-21 15:50:00,32.91,32.92,32.87,32.87,588957.0,30.0598,30.0689,30.0233,30.0233,588957.0
2017-04-24 09:30:00,33.27,33.31,32.95,32.95,119879.0,30.3886,30.4252,30.0963,30.0963,119879.0
2017-04-24 09:40:00,32.95,33.08,32.95,32.97,85504.0,30.0963,30.2151,30.0963,30.1146,85504.0
2017-04-24 09:50:00,32.97,33.0,32.85,32.86,141321.0,30.1146,30.142,30.005,30.0141,141321.0
2017-04-24 10:00:00,32.87,32.91,32.79,32.8,161230.0,30.0233,30.0598,29.9502,29.9593,161230.0
2017-04-24 10:10:00,32.8,32.81,32.71,32.75,151107.0,29.9593,29.9685,29.8771,29.9137,151107.0
2017-04-24 10:20:00,32.75,32.78,32.67,32.7,95660.0,29.9137,29.9411,29.8406,29.868,95660.0
2017-04-24 10:30:00,32.71,32.72,32.64,32.64,99780.0,29.8771,29.8863,29.8132,29.8132,99780.0
2017-04-24 10:40:00,32.64,32.65,32.57,32.61,108898.0,29.8132,29.8223,29.7492,29.7858,108898.0
2017-04-24 10:50:00,32.61,32.79,32.6,32.77,136278.0,29.7858,29.9502,29.7766,29.9319,136278.0
2017-04-24 11:00:00,32.77,32.78,32.64,32.64,53642.0,29.9319,29.9411,29.8132,29.8132,53642.0
2017-04-24 11:10:00,32.65,32.67,32.58,32.59,79077.0,29.8223,29.8406,29.7584,29.7675,79077.0
2017-04-24 11:20:00,32.58,32.65,32.53,32.65,110085.0,29.7584,29.8223,29.7127,29.8223,110085.0
2017-04-24 11:30:00,32.65,32.69,32.58,32.69,115702.0,29.8223,29.8589,29.7584,29.8589,115702.0
2017-04-24 11:40:00,32.69,32.72,32.65,32.68,62240.0,29.8589,29.8863,29.8223,29.8497,62240.0
2017-04-24 11:50:00,32.67,32.71,32.66,32.69,79108.0,29.8406,29.8771,29.8315,29.8589,79108.0
2017-04-24 12:00:00,32.69,32.72,32.64,32.66,52481.0,29.8589,29.8863,29.8132,29.8315,52481.0
2017-04-24 12:10:00,32.66,32.7,32.64,32.69,47385.0,29.8315,29.868,29.8132,29.8589,47385.0
2017-04-24 12:20:00,32.69,32.75,32.68,32.74,73025.0,29.8589,29.9137,29.8497,29.9045,73025.0
2017-04-24 12:30:00,32.73,32.76,32.71,32.73,70724.0,29.8954,29.9228,29.8771,29.8954,70724.0
2017-04-24 12:40:00,32.73,32.77,32.72,32.73,62234.0,29.8954,29.9319,29.8863,29.8954,62234.0
2017-04-24 12:50:00,32.73,32.78,32.73,32.78,99993.0,29.8954,29.9411,29.8954,29.9411,99993.0
2017-04-24 13:00:00,32.77,32.9,32.75,32.89,237499.0,29.9319,30.0507,29.9137,30.0415,237499.0
2017-04-24 13:10:00,32.88,32.89,32.83,32.88,75025.0,30.0324,30.0415,29.9867,30.0324,75025.0
2017-04-24 13:20:00,32.88,32.91,32.86,32.88,116616.0,30.0324,30.0598,30.0141,30.0324,116616.0
2017-04-24 13:30:00,32.88,32.89,32.81,32.86,58863.0,30.0324,30.0415,29.9685,30.0141,58863.0
2017-04-24 13:40:00,32.87,32.87,32.79,32.8,77519.0,30.0233,30.0233,29.9502,29.9593,77519.0
2017-04-24 13:50:00,32.8,32.88,32.78,32.88,136682.0,29.9593,30.0324,29.9411,30.0324,136682.0
2017-04-24 14:00:00,32.88,32.93,32.84,32.93,103439.0,30.0324,30.0781,29.9959,30.0781,103439.0
2017-04-24 14:10:00,32.93,32.96,32.86,32.95,80876.0,30.0781,30.1055,30.0141,30.0963,80876.0
2017-04-24 14:20:00,32.94,32.97,32.9,32.94,84976.0,30.0872,30.1146,30.0507,30.0872,84976.0
2017-04-24 14:30:00,32.94,32.98,32.93,32.96,62884.0,30.0872,30.1237,30.0781,30.1055,62884.0
2017-04-24 14:40:00,32.95,33.0,32.95,32.99,79257.0,30.0963,30.142,30.0963,30.1329,79257.0
2017-04-24 14:50:00,32.99,33.01,32.97,32.98,84924.0,30.1329,30.1511,30.1146,30.1237,84924.0
2017-04-24 15:00:00,32.98,33.04,32.96,33.04,84651.0,30.1237,30.1785,30.1055,30.1785,84651.0
2017-04-24 15:10:00,33.03,33.07,32.98,32.98,117548.0,30.1694,30.2059,30.1237,30.1237,117548.0
2017-04-24 15:20:00,32.98,33.01,32.96,32.98,106202.0,30.1237,30.1511,30.1055,30.1237,106202.0
2017-04-24 15:30:00,32.98,33.06,32.97,32.97,218425.0,30.1237,30.1968,30.1146,30.1146,218425.0
2017-04-24 15:40:00,32.98,33.05,32.95,33.05,278157.0,30.1237,30.1877,30.0963,30.1877,278157.0
2017-04-24 15:50:00,33.05,33.11,33.01,33.07,760715.0,30.1877,30.2425,30.1511,30.2059,760715.0
2017-04-25 09:30:00,32.85,32.88,32.21,32.26,404278.0,30.005,30.0324,29.4204,29.4661,404278.0
2017-04-25 09:40:00,32.27,32.59,32.26,32.58,272411.0,29.4752,29.7675,29.4661,29.7584,272411.0
2017-04-25 09:50:00,32.58,32.72,32.54,32.59,340238.0,29.7584,29.8863,29.7218,29.7675,340238.0
2017-04-25 10:00:00,32.59,32.76,32.42,32.53,382557.0,29.7675,29.9228,29.6122,29.7127,382557.0
2017-04-25 10:10:00,32.52,32.53,32.26,32.26,244304.0,29.7036,29.7127,29.4661,29.4661,244304.0
2017-04-25 10:20:00,32.25,32.26,32.18,32.23,158031.0,29.457,29.4661,29.393,29.4387,158031.0
2017-04-25 10:30:00,32.23,32.27,32.12,32.13,186062.0,29.4387,29.4752,29.3382,29.3474,186062.0
2017-04-25 10:40:00,32.14,32.16,32.01,32.02,274485.0,29.3565,29.3748,29.2377,29.2469,274485.0
2017-04-25 10:50:00,32.03,32.19,31.98,32.06,284197.0,29.256,29.4022,29.2103,29.2834,284197.0
2017-04-25 11:00:00,32.06,32.22,32.05,32.22,190031.0,29.2834,29.4296,29.2743,29.4296,190031.0
2017-04-25 11:10:00,32.22,32.38,32.19,32.37,236593.0,29.4296,29.5757,29.4022,29.5666,236593.0
2017-04-25 11:20:00,32.37,32.37,32.27,32.3,89704.0,29.5666,29.5666,29.4752,29.5026,89704.0
2017-04-25 11:30:00,32.31,32.32,32.2,32.23,120250.0,29.5118,29.5209,29.4113,29.4387,120250.0
2017-04-25 11:40:00,32.23,32.23,32.12,32.23,97178.0,29.4387,29.4387,29.3382,29.4387,97178.0
2017-04-25 11:50:00,32.23,32.24,32.14,32.21,87397.0,29.4387,29.4478,29.3565,29.4204,87397.0
2017-04-25 12:00:00,32.2,32.26,32.18,32.23,100597.0,29.4113,29.4661,29.393,29.4387,100597.0
2017-04-25 12:10:00,32.24,32.27,32.2,32.27,138112.0,29.4478,29.4752,29.4113,29.4752,138112.0
2017-04-25 12:20:00,32.26,32.36,32.26,32.36,97642.0,29.4661,29.5574,29.4661,29.5574,97642.0
2017-04-25 12:30:00,32.36,32.36,32.27,32.36,77335.0,29.5574,29.5574,29.4752,29.5574,77335.0
2017-04-25 12:40:00,32.35,32.39,32.29,32.3,114986.0,29.5483,29.5848,29.4935,29.5026,114986.0
2017-04-25 12:50:00,32.3,32.36,32.29,32.3,98235.0,29.5026,29.5574,29.4935,29.5026,98235.0
2017-04-25 13:00:00,32.3,32.38,32.3,32.35,111750.0,29.5026,29.5757,29.5026,29.5483,111750.0
2017-04-25 13:10:00,32.35,32.37,32.3,32.36,145352.0,29.5483,29.5666,29.5026,29.5574,145352.0
2017-04-25 13:20:00,32.36,32.44,32.36,32.39,75589.0,29.5574,29.6305,29.5574,29.5848,75589.0
2017-04-25 13:30:00,32.38,32.44,32.33,32.44,184619.0,29.5757,29.6305,29.53,29.6305,184619.0
2017-04-25 13:40:00,32.44,32.44,32.37,32.38,82834.0,29.6305,29.6305,29.5666,29.5757,82834.0
2017-04-25 13:50:00,32.38,32.45,32.37,32.44,105422.0,29.5757,29.6396,29.5666,29.6305,105422.0
2017-04-25 14:00:00,32.44,32.56,32.42,32.54,188426.0,29.6305,29.7401,29.6122,29.7218,188426.0
2017-04-25 14:10:00,32.54,32.54,32.45,32.52,65417.0,29.7218,29.7218,29.6396,29.7036,65417.0
2017-04-25 14:20:00,32.52,32.56,32.47,32.54,103923.0,29.7036,29.7401,29.6579,29.7218,103923.0
2017-04-25 14:30:00,32.55,32.62,32.53,32.59,106455.0,29.731,29.7949,29.7127,29.7675,106455.0
2017-04-25 14:40:00,32.59,32.63,32.57,32.59,160731.0,29.7675,29.804,29.7492,29.7675,160731.0
2017-04-25 14:50:00,32.59,32.66,32.58,32.64,90692.0,29.7675,29.8315,29.7584,29.8132,90692.0
2017-04-25 15:00:00,32.64,32.65,32.55,32.58,175197.0,29.8132,29.8223,29.731,29.7584,175197.0
2017-04-25 15:10:00,32.58,32.66,32.56,32.66,153686.0,29.7584,29.8315,29.7401,29.8315,153686.0
2017-04-25 15:20:00,32.66,32.68,32.59,32.68,194620.0,29.8315,29.8497,29.7675,29.8497,194620.0
2017-04-25 15:30:00,32.67,32.7,32.62,32.68,300262.0,29.8406,29.868,29.7949,29.8497,300262.0
2017-04-25 15:40:00,32.69,32.71,32.67,32.69,239948.0,29.8589,29.8771,29.8406,29.8589,239948.0
2017-04-25 15:50:00,32.69,32.71,32.64,32.65,610605.0,29.8589,29.8771,29.8132,29.8223,610605.0
2017-04-26 09:30:00,32.64,32.7,32.52,32.57,218684.0,29.8132,29.868,29.7036,29.7492,218684.0
2017-04-26 09:40:00,32.57,32.57,32.4,32.43,128502.0,29.7492,29.7492,29.594,29.6214,128502.0
2017-04-26 09:50:00,32.43,32.61,32.42,32.61,185856.0,29.6214,29.7858,29.6122,29.7858,185856.0
2017-04-26 10:00:00,32.61,32.7,32.58,32.7,89692.0,29.7858,29.868,29.7584,29.868,89692.0
2017-04-26 10:10:00,32.7,32.92,32.68,32.88,217979.0,29.868,30.0689,29.8497,30.0324,217979.0
2017-04-26 10:20:00,32.88,32.9,32.81,32.86,138234.0,30.0324,30.0507,29.9685,30.0141,138234.0
2017-04-26 10:30:00,32.86,32.86,32.7,32.7,160034.0,30.0141,30.0141,29.868,29.868,160034.0
2017-04-26 10:40:00,32.7,32.77,32.68,32.7,121838.0,29.868,29.9319,29.8497,29.868,121838.0
2017-04-26 10:50:00,32.7,32.83,32.7,32.8,82083.0,29.868,29.9867,29.868,29.9593,82083.0
2017-04-26 11:00:00,32.8,32.86,32.78,32.82,148776.0,29.9593,30.0141,29.9411,29.9776,148776.0
2017-04-26 11:10:00,32.82,32.92,32.81,32.88,158157.0,29.9776,30.0689,29.9685,30.0324,158157.0
2017-04-26 11:20:00,32.88,32.96,32.82,32.94,110911.0,30.0324,30.1055,29.9776,30.0872,110911.0
2017-04-26 11:30:00,32.95,32.96,32.9,32.91,114806.0,30.0963,30.1055,30.0507,30.0598,114806.0
2017-04-26 11:40:00,32.91,32.92,32.84,32.86,128642.0,30.0598,30.0689,29.9959,30.0141,128642.0
2017-04-26 11:50:00,32.85,32.91,32.84,32.9,160544.0,30.005,30.0598,29.9959,30.0507,160544.0
2017-04-26 12:00:00,32.9,32.91,32.88,32.9,65885.0,30.0507,30.0598,30.0324,30.0507,65885.0
2017-04-26 12:10:00,32.89,32.91,32.87,32.87,100230.0,30.0415,30.0598,30.0233,30.0233,100230.0
2017-04-26 12:20:00,32.87,32.89,32.81,32.83,37531.0,30.0233,30.0415,29.9685,29.9867,37531.0
2017-04-26 12:30:00,32.83,32.84,32.79,32.82,38152.0,29.9867,29.9959,29.9502,29.9776,38152.0
2017-04-26 12:40:00,32.82,32.92,32.78,32.84,266115.0,29.9776,30.0689,29.9411,29.9959,266115.0
2017-04-26 12:50:00,32.84,32.88,32.83,32.88,57202.0,29.9959,30.0324,29.9867,30.0324,57202.0
2017-04-26 13:00:00,32.88,32.96,32.86,32.95,88015.0,30.0324,30.1055,30.0141,30.0963,88015.0
2017-04-26 13:10:00,32.96,33.03,32.95,33.0,72555.0,30.1055,30.1694,30.0963,30.142,72555.0
2017-04-26 13:20:00,33.0,33.04,32.98,33.02,87562.0,30.142,30.1785,30.1237,30.1603,87562.0
2017-04-26 13:30:00,33.02,33.07,32.98,33.07,65938.0,30.1603,30.2059,30.1237,30.2059,65938.0
2017-04-26 13:40:00,33.07,33.14,33.04,33.05,134076.0,30.2059,30.2699,30.1785,30.1877,134076.0
2017-04-26 13:50:00,33.06,33.15,33.03,33.11,109774.0,30.1968,30.279,30.1694,30.2425,109774.0
2017-04-26 14:00:00,33.11,33.12,33.0,33.05,130099.0,30.2425,30.2516,30.142,30.1877,130099.0
2017-04-26 14:10:00,33.05,33.1,33.04,33.09,57942.0,30.1877,30.2333,30.1785,30.2242,57942.0
2017-04-26 14:20:00,33.09,33.14,33.02,33.03,74628.0,30.2242,30.2699,30.1603,30.1694,74628.0
2017-04-26 14:30:00,33.02,33.08,33.02,33.05,69718.0,30.1603,30.2151,30.1603,30.1877,69718.0
2017-04-26 14:40:00,33.06,33.12,33.05,33.1,57388.0,30.1968,30.2516,30.1877,30.2333,57388.0
2017-04-26 14:50:00,33.09,33.12,33.08,33.08,45683.0,30.2242,30.2516,30.2151,30.2151,45683.0
2017-04-26 15:00:00,33.08,33.17,33.05,33.16,60032.0,30.2151,30.2973,30.1877,30.2881,60032.0
2017-04-26 15:10:00,33.16,33.17,33.13,33.14,36122.0,30.2881,30.2973,30.2607,30.2699,36122.0
2017-04-26 15:20:00,33.14,33.19,33.12,33.15,125378.0,30.2699,30.3155,30.2516,30.279,125378.0
2017-04-26 15:30:00,33.15,33.17,33.05,33.05,107900.0,30.279,30.2973,30.1877,30.1877,107900.0
2017-04-26 15:40:00,33.05,33.08,33.01,33.02,164934.0,30.1877,30.2151,30.1511,30.1603,164934.0
2017-04-26 15:50:00,33.02,33.04,32.96,32.99,335989.0,30.1603,30.1785,30.1055,30.1329,335989.0
2017-04-27 09:30:00,33.04,33.11,32.8,32.83,90218.0,30.1785,30.2425,29.9593,29.9867,90218.0
2017-04-27 09:40:00,32.84,33.01,32.83,32.99,82796.0,29.9959,30.1511,29.9867,30.1329,82796.0
2017-04-27 09:50:00,33.0,33.1,32.98,33.04,123326.0,30.142,30.2333,30.1237,30.1785,123326.0
2017-04-27 10:00:00,33.05,33.16,33.0,33.15,109293.0,30.1877,30.2881,30.142,30.279,109293.0
2017-04-27 10:10:00,33.14,33.18,33.02,33.03,87690.0,30.2699,30.3064,30.1603,30.1694,87690.0
2017-04-27 10:20:00,33.04,33.05,32.94,32.95,71908.0,30.1785,30.1877,30.0872,30.0963,71908.0
2017-04-27 10:30:00,32.95,33.06,32.93,33.04,115655.0,30.0963,30.1968,30.0781,30.1785,115655.0
2017-04-27 10:40:00,33.03,33.11,33.02,33.02,97498.0,30.1694,30.2425,30.1603,30.1603,97498.0
2017-04-27 10:50:00,33.02,33.09,33.0,33.07,79279.0,30.1603,30.2242,30.142,30.2059,79279.0
2017-04-27 11:00:00,33.07,33.12,33.06,33.09,80088.0,30.2059,30.2516,30.1968,30.2242,80088.0
2017-04-27 11:10:00,33.08,33.22,33.08,33.2,90071.0,30.2151,30.343,30.2151,30.3247,90071.0
2017-04-27 11:20:00,33.2,33.31,33.19,33.23,130199.0,30.3247,30.4252,30.3155,30.3521,130199.0
2017-04-27 11:30:00,33.23,33.23,33.14,33.16,75728.0,30.3521,30.3521,30.2699,30.2881,75728.0
2017-04-27 11:40:00,33.16,33.19,33.15,33.16,82358.0,30.2881,30.3155,30.279,30.2881,82358.0
2017-04-27 11:50:00,33.16,33.2,33.14,33.16,73345.0,30.2881,30.3247,30.2699,30.2881,73345.0
2017-04-27 12:00:00,33.17,33.23,33.16,33.19,54434.0,30.2973,30.3521,30.2881,30.3155,54434.0
2017-04-27 12:10:00,33.2,33.22,33.16,33.2,49522.0,30.3247,30.343,30.2881,30.3247,49522.0
2017-04-27 12:20:00,33.2,33.23,33.17,33.22,58659.0,30.3247,30.3521,30.2973,30.343,58659.0
2017-04-27 12:30:00,33.22,33.23,33.15,33.17,51980.0,30.343,30.3521,30.279,30.2973,51980.0
2017-04-27 12:40:00,33.16,33.23,33.16,33.2,38861.0,30.2881,30.3521,30.2881,30.3247,38861.0
2017-04-27 12:50:00,33.19,33.29,33.18,33.28,239635.0,30.3155,30.4069,30.3064,30.3978,239635.0
2017-04-27 13:00:00,33.29,33.3,33.2,33.2,46501.0,30.4069,30.416,30.3247,30.3247,46501.0
2017-04-27 13:10:00,33.2,33.22,33.15,33.18,32350.0,30.3247,30.343,30.279,30.3064,32350.0
2017-04-27 13:20:00,33.19,33.19,33.14,33.15,30422.0,30.3155,30.3155,30.2699,30.279,30422.0
2017-04-27 13:30:00,33.15,33.21,33.14,33.2,44339.0,30.279,30.3338,30.2699,30.3247,44339.0
2017-04-27 13:40:00,33.2,33.21,33.15,33.2,32525.0,30.3247,30.3338,30.279,30.3247,32525.0
2017-04-27 13:50:00,33.2,33.22,33.18,33.22,31895.0,30.3247,30.343,30.3064,30.343,31895.0
2017-04-27 14:00:00,33.22,33.23,33.19,33.22,19243.0,30.343,30.3521,30.3155,30.343,19243.0
2017-04-27 14:10:00,33.23,33.24,33.19,33.22,55555.0,30.3521,30.3612,30.3155,30.343,55555.0
2017-04-27 14:20:00,33.23,33.24,33.21,33.24,27453.0,30.3521,30.3612,30.3338,30.3612,27453.0
2017-04-27 14:30:00,33.24,33.31,33.23,33.29,60060.0,30.3612,30.4252,30.3521,30.4069,60060.0
2017-04-27 14:40:00,33.29,33.34,33.27,33.34,52202.0,30.4069,30.4526,30.3886,30.4526,52202.0
2017-04-27 14:50:00,33.34,33.35,33.3,33.3,73450.0,30.4526,30.4617,30.416,30.416,73450.0
2017-04-27 15:00:00,33.31,33.33,33.26,33.33,48645.0,30.4252,30.4434,30.3795,30.4434,48645.0
2017-04-27 15:10:00,33.33,33.34,33.29,33.3,67227.0,30.4434,30.4526,30.4069,30.416,67227.0
2017-04-27 15:20:00,33.3,33.34,33.26,33.28,91340.0,30.416,30.4526,30.3795,30.3978,91340.0
2017-04-27 15:30:00,33.29,33.29,33.22,33.25,80215.0,30.4069,30.4069,30.343,30.3704,80215.0
2017-04-27 15:40:00,33.25,33.28,33.22,33.25,129303.0,30.3704,30.3978,30.343,30.3704,129303.0
2017-04-27 15:50:00,33.25,33.26,33.21,33.25,249572.0,30.3704,30.3795,30.3338,30.3704,249572.0
2017-04-28 09:30:00,33.18,33.25,32.87,32.9,72277.0,30.3064,30.3704,30.0233,30.0507,72277.0
2017-04-28 09:40:00,32.91,32.95,32.82,32.83,68761.0,30.0598,30.0963,29.9776,29.9867,68761.0
2017-04-28 09:50:00,32.82,32.88,32.81,32.82,61610.0,29.9776,30.0324,29.9685,29.9776,61610.0
2017-04-28 10:00:00,32.83,32.92,32.82,32.9,56465.0,29.9867,30.0689,29.9776,30.0507,56465.0
2017-04-28 10:10:00,32.89,32.89,32.81,32.81,62017.0,30.0415,30.0415,29.9685,29.9685,62017.0
2017-04-28 10:20:00,32.81,32.87,32.79,32.87,77240.0,29.9685,30.0233,29.9502,30.0233,77240.0
2017-04-28 10:30:00,32.87,32.87,32.74,32.75,61857.0,30.0233,30.0233,29.9045,29.9137,61857.0
2017-04-28 10:40:00,32.74,32.76,32.7,32.74,70730.0,29.9045,29.9228,29.868,29.9045,70730.0
2017-04-28 10:50:00,32.74,32.76,32.65,32.65,56510.0,29.9045,29.9228,29.8223,29.8223,56510.0
2017-04-28 11:00:00,32.65,32.65,32.57,32.61,76388.0,29.8223,29.8223,29.7492,29.7858,76388.0
2017-04-28 11:10:00,32.6,32.66,32.59,32.64,77554.0,29.7766,29.8315,29.7675,29.8132,77554.0
2017-04-28 11:20:00,32.65,32.71,32.61,32.7,55147.0,29.8223,29.8771,29.7858,29.868,55147.0
2017-04-28 11:30:00,32.69,32.69,32.5,32.5,73252.0,29.8589,29.8589,29.6853,29.6853,73252.0
2017-04-28 11:40:00,32.51,32.6,32.47,32.59,76254.0,29.6944,29.7766,29.6579,29.7675,76254.0
2017-04-28 11:50:00,32.59,32.61,32.55,32.55,29938.0,29.7675,29.7858,29.731,29.731,29938.0
2017-04-28 12:00:00,32.56,32.62,32.54,32.58,78522.0,29.7401,29.7949,29.7218,29.7584,78522.0
2017-04-28 12:10:00,32.58,32.61,32.56,32.59,95931.0,29.7584,29.7858,29.7401,29.7675,95931.0
2017-04-28 12:20:00,32.59,32.61,32.57,32.58,32712.0,29.7675,29.7858,29.7492,29.7584,32712.0
2017-04-28 12:30:00,32.59,32.6,32.58,32.6,41259.0,29.7675,29.7766,29.7584,29.7766,41259.0
2017-04-28 12:40:00,32.6,32.67,32.58,32.67,61948.0,29.7766,29.8406,29.7584,29.8406,61948.0
2017-04-28 12:50:00,32.67,32.71,32.64,32.7,39005.0,29.8406,29.8771,29.8132,29.868,39005.0
2017-04-28 13:00:00,32.7,32.73,32.68,32.72,63949.0,29.868,29.8954,29.8497,29.8863,63949.0
2017-04-28 13:10:00,32.72,32.76,32.71,32.73,45194.0,29.8863,29.9228,29.8771,29.8954,45194.0
2017-04-28 13:20:00,32.72,32.82,32.71,32.81,61263.0,29.8863,29.9776,29.8771,29.9685,61263.0
2017-04-28 13:30:00,32.82,32.83,32.79,32.8,42112.0,29.9776,29.9867,29.9502,29.9593,42112.0
2017-04-28 13:40:00,32.79,32.79,32.73,32.73,42657.0,29.9502,29.9502,29.8954,29.8954,42657.0
2017-04-28 13:50:00,32.73,32.79,32.73,32.76,62206.0,29.8954,29.9502,29.8954,29.9228,62206.0
2017-04-28 14:00:00,32.77,32.82,32.75,32.77,50598.0,29.9319,29.9776,29.9137,29.9319,50598.0
2017-04-28 14:10:00,32.77,32.79,32.73,32.73,49086.0,29.9319,29.9502,29.8954,29.8954,49086.0
2017-04-28 14:20:00,32.73,32.8,32.72,32.79,39751.0,29.8954,29.9593,29.8863,29.9502,39751.0
2017-04-28 14:30:00,32.79,32.81,32.77,32.79,59595.0,29.9502,29.9685,29.9319,29.9502,59595.0
2017-04-28 14:40:00,32.79,32.81,32.76,32.77,55459.0,29.9502,29.9685,29.9228,29.9319,55459.0
2017-04-28 14:50:00,32.77,32.81,32.76,32.79,46874.0,29.9319,29.9685,29.9228,29.9502,46874.0
2017-04-28 15:00:00,32.78,32.84,32.78,32.84,54576.0,29.9411,29.9959,29.9411,29.9959,54576.0
2017-04-28 15:10:00,32.84,32.88,32.83,32.87,89701.0,29.9959,30.0324,29.9867,30.0233,89701.0
2017-04-28 15:20:00,32.87,32.88,32.82,32.83,64502.0,30.0233,30.0324,29.9776,29.9867,64502.0
2017-04-28 15:30:00,32.82,32.87,32.82,32.83,98037.0,29.9776,30.0233,29.9776,29.9867,98037.0
2017-04-28 15:40:00,32.83,32.86,32.8,32.85,155635.0,29.9867,30.0141,29.9593,30.005,155635.0
2017-04-28 15:50:00,32.86,32.93,32.85,32.88,447421.0,30.0141,30.0781,30.005,30.0324,447421.0
2017-05-01 09:30:00,33.01,33.18,32.9,33.16,87551.0,30.1511,30.3064,30.0507,30.2881,87551.0
2017-05-01 09:40:00,33.15,33.16,33.03,33.04,64192.0,30.279,30.2881,30.1694,30.1785,64192.0
2017-05-01 09:50:00,33.04,33.04,32.98,33.01,77439.0,30.1785,30.1785,30.1237,30.1511,77439.0
2017-05-01 10:00:00,33.01,33.01,32.89,32.89,47543.0,30.1511,30.1511,30.0415,30.0415,47543.0
2017-05-01 10:10:00,32.88,32.96,32.87,32.93,36998.0,30.0324,30.1055,30.0233,30.0781,36998.0
2017-05-01 10:20:00,32.93,32.93,32.84,32.87,47540.0,30.0781,30.0781,29.9959,30.0233,47540.0
2017-05-01 10:30:00,32.86,32.98,32.86,32.96,59828.0,30.0141,30.1237,30.0141,30.1055,59828.0
2017-05-01 10:40:00,32.96,33.01,32.94,33.0,67091.0,30.1055,30.1511,30.0872,30.142,67091.0
2017-05-01 10:50:00,33.0,33.0,32.93,32.94,51359.0,30.142,30.142,30.0781,30.0872,51359.0
2017-05-01 11:00:00,32.93,32.94,32.83,32.84,45622.0,30.0781,30.0872,29.9867,29.9959,45622.0
2017-05-01 11:10:00,32.85,32.88,32.83,32.84,32173.0,30.005,30.0324,29.9867,29.9959,32173.0
2017-05-01 11:20:00,32.84,32.86,32.79,32.79,51266.0,29.9959,30.0141,29.9502,29.9502,51266.0
2017-05-01 11:30:00,32.79,32.8,32.67,32.69,88433.0,29.9502,29.9593,29.8406,29.8589,88433.0
2017-05-01 11:40:00,32.69,32.71,32.68,32.71,65130.0,29.8589,29.8771,29.8497,29.8771,65130.0
2017-05-01 11:50:00,32.71,32.74,32.68,32.7,54695.0,29.8771,29.9045,29.8497,29.868,54695.0
2017-05-01 12:00:00,32.71,32.74,32.67,32.7,46771.0,29.8771,29.9045,29.8406,29.868,46771.0
2017-05-01 12:10:00,32.7,32.72,32.68,32.72,48233.0,29.868,29.8863,29.8497,29.8863,48233.0
2017-05-01 12:20:00,32.72,32.72,32.67,32.69,43460.0,29.8863,29.8863,29.8406,29.8589,43460.0
2017-05-01 12:30:00,32.69,32.72,32.67,32.7,34176.0,29.8589,29.8863,29.8406,29.868,34176.0
2017-05-01 12:40:00,32.7,32.74,32.68,32.71,46548.0,29.868,29.9045,29.8497,29.8771,46548.0
2017-05-01 12:50:00,32.71,32.71,32.65,32.7,71232.0,29.8771,29.8771,29.8223,29.868,71232.0
2017-05-01 13:00:00,32.7,32.72,32.66,32.66,35012.0,29.868,29.8863,29.8315,29.8315,35012.0
2017-05-01 13:10:00,32.66,32.71,32.64,32.7,31694.0,29.8315,29.8771,29.8132,29.868,31694.0
2017-05-01 13:20:00,32.71,32.72,32.69,32.71,36189.0,29.8771,29.8863,29.8589,29.8771,36189.0
2017-05-01 13:30:00,32.72,32.77,32.69,32.77,24657.0,29.8863,29.9319,29.8589,29.9319,24657.0
2017-05-01 13:40:00,32.77,32.83,32.76,32.82,131322.0,29.9319,29.9867,29.9228,29.9776,131322.0
2017-05-01 13:50:00,32.82,32.91,32.81,32.91,127989.0,29.9776,30.0598,29.9685,30.0598,127989.0
2017-05-01 14:00:00,32.92,32.93,32.85,32.89,86182.0,30.0689,30.0781,30.005,30.0415,86182.0
2017-05-01 14:10:00,32.89,32.93,32.88,32.91,126672.0,30.0415,30.0781,30.0324,30.0598,126672.0
2017-05-01 14:20:00,32.92,32.92,32.88,32.88,63691.0,30.0689,30.0689,30.0324,30.0324,63691.0
2017-05-01 14:30:00,32.87,32.9,32.85,32.88,39649.0,30.0233,30.0507,30.005,30.0324,39649.0
2017-05-01 14:40:00,32.87,32.9,32.86,32.89,37791.0,30.0233,30.0507,30.0141,30.0415,37791.0
2017-05-01 14:50:00,32.89,32.9,32.87,32.87,50252.0,30.0415,30.0507,30.0233,30.0233,50252.0
2017-05-01 15:00:00,32.88,32.92,32.87,32.9,115611.0,30.0324,30.0689,30.0233,30.0507,115611.0
2017-05-01 15:10:00,32.9,32.91,32.85,32.86,54104.0,30.0507,30.0598,30.005,30.0141,54104.0
2017-05-01 15:20:00,32.85,32.88,32.83,32.88,48340.0,30.005,30.0324,29.9867,30.0324,48340.0
2017-05-01 15:30:00,32.87,32.9,32.85,32.85,95662.0,30.0233,30.0507,30.005,30.005,95662.0
2017-05-01 15:40:00,32.85,32.87,32.83,32.86,91221.0,30.005,30.0233,29.9867,30.0141,91221.0
2017-05-01 15:50:00,32.86,32.86,32.73,32.73,397108.0,30.0141,30.0141,29.8954,29.8954,397108.0
2017-05-02 09:30:00,32.76,32.82,32.72,32.76,52001.0,29.9228,29.9776,29.8863,29.9228,52001.0
2017-05-02 09:40:00,32.75,32.79,32.64,32.7,78250.0,29.9137,29.9502,29.8132,29.868,78250.0
2017-05-02 09:50:00,32.7,32.76,32.6,32.62,68370.0,29.868,29.9228,29.7766,29.7949,68370.0
2017-05-02 10:00:00,32.61,32.62,32.38,32.43,290898.0,29.7858,29.7949,29.5757,29.6214,290898.0
2017-05-02 10:10:00,32.43,32.51,32.4,32.49,135161.0,29.6214,29.6944,29.594,29.6762,135161.0
2017-05-02 10:20:00,32.48,32.55,32.47,32.48,51214.0,29.667,29.731,29.6579,29.667,51214.0
2017-05-02 10:30:00,32.48,32.56,32.46,32.55,104534.0,29.667,29.7401,29.6488,29.731,104534.0
2017-05-02 10:40:00,32.54,32.61,32.54,32.59,58296.0,29.7218,29.7858,29.7218,29.7675,58296.0
2017-05-02 10:50:00,32.58,32.59,32.52,32.57,89528.0,29.7584,29.7675,29.7036,29.7492,89528.0
2017-05-02 11:00:00,32.57,32.64,32.51,32.6,79517.0,29.7492,29.8132,29.6944,29.7766,79517.0
2017-05-02 11:10:00,32.6,32.67,32.59,32.65,84837.0,29.7766,29.8406,29.7675,29.8223,84837.0
2017-05-02 11:20:00,32.66,32.67,32.56,32.59,65544.0,29.8315,29.8406,29.7401,29.7675,65544.0
2017-05-02 11:30:00,32.58,32.6,32.51,32.55,62630.0,29.7584,29.7766,29.6944,29.731,62630.0
2017-05-02 11:40:00,32.55,32.56,32.5,32.54,64868.0,29.731,29.7401,29.6853,29.7218,64868.0
2017-05-02 11:50:00,32.53,32.54,32.45,32.47,70184.0,29.7127,29.7218,29.6396,29.6579,70184.0
2017-05-02 12:00:00,32.46,32.53,32.46,32.47,61843.0,29.6488,29.7127,29.6488,29.6579,61843.0
2017-05-02 12:10:00,32.48,32.5,32.46,32.47,48553.0,29.667,29.6853,29.6488,29.6579,48553.0
2017-05-02 12:20:00,32.48,32.49,32.45,32.45,47315.0,29.667,29.6762,29.6396,29.6396,47315.0
2017-05-02 12:30:00,32.44,32.49,32.43,32.48,72298.0,29.6305,29.6762,29.6214,29.667,72298.0
2017-05-02 12:40:00,32.48,32.49,32.44,32.46,78288.0,29.667,29.6762,29.6305,29.6488,78288.0
2017-05-02 12:50:00,32.46,32.46,32.39,32.41,67634.0,29.6488,29.6488,29.5848,29.6031,67634.0
2017-05-02 13:00:00,32.41,32.41,32.37,32.4,51925.0,29.6031,29.6031,29.5666,29.594,51925.0
2017-05-02 13:10:00,32.4,32.4,32.33,32.34,106154.0,29.594,29.594,29.53,29.5392,106154.0
2017-05-02 13:20:00,32.34,32.37,32.33,32.34,71109.0,29.5392,29.5666,29.53,29.5392,71109.0
2017-05-02 13:30:00,32.34,32.38,32.34,32.36,105731.0,29.5392,29.5757,29.5392,29.5574,105731.0
2017-05-02 13:40:00,32.35,32.36,32.31,32.33,40848.0,29.5483,29.5574,29.5118,29.53,40848.0
2017-05-02 13:50:00,32.34,32.34,32.29,32.3,56843.0,29.5392,29.5392,29.4935,29.5026,56843.0
2017-05-02 14:00:00,32.3,32.33,32.3,32.3,65462.0,29.5026,29.53,29.5026,29.5026,65462.0
2017-05-02 14:10:00,32.3,32.32,32.28,32.3,102398.0,29.5026,29.5209,29.4844,29.5026,102398.0
2017-05-02 14:20:00,32.31,32.35,32.26,32.27,83784.0,29.5118,29.5483,29.4661,29.4752,83784.0
2017-05-02 14:30:00,32.27,32.31,32.27,32.27,85051.0,29.4752,29.5118,29.4752,29.4752,85051.0
2017-05-02 14:40:00,32.27,32.32,32.26,32.3,133987.0,29.4752,29.5209,29.4661,29.5026,133987.0
2017-05-02 14:50:00,32.3,32.3,32.25,32.28,85154.0,29.5026,29.5026,29.457,29.4844,85154.0
2017-05-02 15:00:00,32.27,32.28,32.23,32.25,116367.0,29.4752,29.4844,29.4387,29.457,116367.0
2017-05-02 15:10:00,32.26,32.31,32.25,32.3,100864.0,29.4661,29.5118,29.457,29.5026,100864.0
2017-05-02 15:20:00,32.3,32.36,32.29,32.36,99779.0,29.5026,29.5574,29.4935,29.5574,99779.0
2017-05-02 15:30:00,32.35,32.36,32.31,32.34,98832.0,29.5483,29.5574,29.5118,29.5392,98832.0
2017-05-02 15:40:00,32.34,32.34,32.28,32.29,248128.0,29.5392,29.5392,29.4844,29.4935,248128.0
2017-05-02 15:50:00,32.29,32.32,32.26,32.28,527431.0,29.4935,29.5209,29.4661,29.4844,527431.0
2017-05-03 09:30:00,32.19,32.39,32.19,32.36,100893.0,29.493,29.6762,29.493,29.6487,100893.0
2017-05-03 09:40:00,32.36,32.44,32.35,32.42,89422.0,29.6487,29.722,29.6396,29.7037,89422.0
2017-05-03 09:50:00,32.43,32.5,32.41,32.42,106532.0,29.7129,29.777,29.6945,29.7037,106532.0
2017-05-03 10:00:00,32.43,32.44,32.37,32.39,86116.0,29.7129,29.722,29.6579,29.6762,86116.0
2017-05-03 10:10:00,32.38,32.63,32.35,32.58,355803.0,29.667,29.8961,29.6396,29.8503,355803.0
2017-05-03 10:20:00,32.58,32.58,32.47,32.54,94692.0,29.8503,29.8503,29.7495,29.8136,94692.0
2017-05-03 10:30:00,32.53,32.54,32.43,32.49,103016.0,29.8045,29.8136,29.7129,29.7678,103016.0
2017-05-03 10:40:00,32.48,32.52,32.44,32.5,74274.0,29.7587,29.7953,29.722,29.777,74274.0
2017-05-03 10:50:00,32.5,32.51,32.39,32.43,105720.0,29.777,29.7861,29.6762,29.7129,105720.0
2017-05-03 11:00:00,32.42,32.45,32.4,32.44,92468.0,29.7037,29.7312,29.6854,29.722,92468.0
2017-05-03 11:10:00,32.45,32.5,32.45,32.49,46758.0,29.7312,29.777,29.7312,29.7678,46758.0
2017-05-03 11:20:00,32.49,32.52,32.45,32.48,120201.0,29.7678,29.7953,29.7312,29.7587,120201.0
2017-05-03 11:30:00,32.47,32.56,32.46,32.53,90482.0,29.7495,29.832,29.7403,29.8045,90482.0
2017-05-03 11:40:00,32.54,32.54,32.49,32.51,36810.0,29.8136,29.8136,29.7678,29.7861,36810.0
2017-05-03 11:50:00,32.51,32.54,32.47,32.48,82706.0,29.7861,29.8136,29.7495,29.7587,82706.0
2017-05-03 12:00:00,32.48,32.54,32.45,32.49,132171.0,29.7587,29.8136,29.7312,29.7678,132171.0
2017-05-03 12:10:00,32.48,32.53,32.43,32.52,98111.0,29.7587,29.8045,29.7129,29.7953,98111.0
2017-05-03 12:20:00,32.53,32.53,32.46,32.49,96098.0,29.8045,29.8045,29.7403,29.7678,96098.0
2017-05-03 12:30:00,32.48,32.5,32.43,32.45,149729.0,29.7587,29.777,29.7129,29.7312,149729.0
2017-05-03 12:40:00,32.45,32.46,32.43,32.46,38909.0,29.7312,29.7403,29.7129,29.7403,38909.0
2017-05-03 12:50:00,32.45,32.48,32.42,32.48,67030.0,29.7312,29.7587,29.7037,29.7587,67030.0
2017-05-03 13:00:00,32.48,32.52,32.47,32.48,62284.0,29.7587,29.7953,29.7495,29.7587,62284.0
2017-05-03 13:10:00,32.48,32.53,32.43,32.44,103613.0,29.7587,29.8045,29.7129,29.722,103613.0
2017-05-03 13:20:00,32.44,32.48,32.41,32.44,85151.0,29.722,29.7587,29.6945,29.722,85151.0
2017-05-03 13:30:00,32.44,32.46,32.38,32.38,81355.0,29.722,29.7403,29.667,29.667,81355.0
2017-05-03 13:40:00,32.38,32.41,32.36,32.4,65584.0,29.667,29.6945,29.6487,29.6854,65584.0
2017-05-03 13:50:00,32.39,32.44,32.39,32.44,73183.0,29.6762,29.722,29.6762,29.722,73183.0
2017-05-03 14:00:00,32.43,32.44,32.35,32.35,97117.0,29.7129,29.722,29.6396,29.6396,97117.0
2017-05-03 14:10:00,32.34,32.35,32.26,32.29,159384.0,29.6304,29.6396,29.5571,29.5846,159384.0
2017-05-03 14:20:00,32.29,32.29,32.21,32.27,91246.0,29.5846,29.5846,29.5113,29.5663,91246.0
2017-05-03 14:30:00,32.27,32.28,32.22,32.27,284213.0,29.5663,29.5754,29.5204,29.5663,284213.0
2017-05-03 14:40:00,32.27,32.3,32.23,32.27,102086.0,29.5663,29.5937,29.5296,29.5663,102086.0
2017-05-03 14:50:00,32.27,32.28,32.24,32.26,89075.0,29.5663,29.5754,29.5388,29.5571,89075.0
2017-05-03 15:00:00,32.26,32.34,32.23,32.34,189384.0,29.5571,29.6304,29.5296,29.6304,189384.0
2017-05-03 15:10:00,32.34,32.37,32.3,32.3,106735.0,29.6304,29.6579,29.5937,29.5937,106735.0
2017-05-03 15:20:00,32.3,32.32,32.24,32.26,174096.0,29.5937,29.6121,29.5388,29.5571,174096.0
2017-05-03 15:30:00,32.26,32.39,32.24,32.38,180541.0,29.5571,29.6762,29.5388,29.667,180541.0
2017-05-03 15:40:00,32.38,32.45,32.38,32.43,114993.0,29.667,29.7312,29.667,29.7129,114993.0
2017-05-03 15:50:00,32.43,32.45,32.36,32.37,448495.0,29.7129,29.7312,29.6487,29.6579,448495.0
2017-05-04 09:30:00,32.36,32.59,32.36,32.57,100027.0,29.6487,29.8594,29.6487,29.8411,100027.0
2017-05-04 09:40:00,32.57,32.62,32.53,32.54,67609.0,29.8411,29.8869,29.8045,29.8136,67609.0
2017-05-04 09:50:00,32.54,32.55,32.42,32.48,51871.0,29.8136,29.8228,29.7037,29.7587,51871.0
2017-05-04 10:00:00,32.47,32.57,32.46,32.54,78395.0,29.7495,29.8411,29.7403,29.8136,78395.0
2017-05-04 10:10:00,32.54,32.59,32.49,32.59,54439.0,29.8136,29.8594,29.7678,29.8594,54439.0
2017-05-04 10:20:00,32.59,32.59,32.49,32.53,36190.0,29.8594,29.8594,29.7678,29.8045,36190.0
2017-05-04 10:30:00,32.53,32.59,32.52,32.53,81607.0,29.8045,29.8594,29.7953,29.8045,81607.0
2017-05-04 10:40:00,32.52,32.6,32.52,32.56,58850.0,29.7953,29.8686,29.7953,29.832,58850.0
2017-05-04 10:50:00,32.55,32.59,32.52,32.53,61724.0,29.8228,29.8594,29.7953,29.8045,61724.0
2017-05-04 11:00:00,32.54,32.54,32.45,32.45,55835.0,29.8136,29.8136,29.7312,29.7312,55835.0
2017-05-04 11:10:00,32.46,32.53,32.45,32.51,37883.0,29.7403,29.8045,29.7312,29.7861,37883.0
2017-05-04 11:20:00,32.51,32.52,32.44,32.46,37763.0,29.7861,29.7953,29.722,29.7403,37763.0
2017-05-04 11:30:00,32.46,32.54,32.46,32.49,43116.0,29.7403,29.8136,29.7403,29.7678,43116.0
2017-05-04 11:40:00,32.48,32.57,32.45,32.57,68287.0,29.7587,29.8411,29.7312,29.8411,68287.0
2017-05-04 11:50:00,32.56,32.6,32.52,32.55,43016.0,29.832,29.8686,29.7953,29.8228,43016.0
2017-05-04 12:00:00,32.54,32.59,32.51,32.51,37157.0,29.8136,29.8594,29.7861,29.7861,37157.0
2017-05-04 12:10:00,32.51,32.53,32.44,32.44,29262.0,29.7861,29.8045,29.722,29.722,29262.0
2017-05-04 12:20:00,32.45,32.54,32.44,32.54,29821.0,29.7312,29.8136,29.722,29.8136,29821.0
2017-05-04 12:30:00,32.54,32.54,32.49,32.53,40496.0,29.8136,29.8136,29.7678,29.8045,40496.0
2017-05-04 12:40:00,32.54,32.58,32.5,32.58,30424.0,29.8136,29.8503,29.777,29.8503,30424.0
2017-05-04 12:50:00,32.57,32.57,32.52,32.54,26741.0,29.8411,29.8411,29.7953,29.8136,26741.0
2017-05-04 13:00:00,32.54,32.63,32.54,32.62,33475.0,29.8136,29.8961,29.8136,29.8869,33475.0
2017-05-04 13:10:00,32.62,32.64,32.58,32.59,35032.0,29.8869,29.9053,29.8503,29.8594,35032.0
2017-05-04 13:20:00,32.58,32.62,32.57,32.58,23939.0,29.8503,29.8869,29.8411,29.8503,23939.0
2017-05-04 13:30:00,32.58,32.58,32.51,32.54,53891.0,29.8503,29.8503,29.7861,29.8136,53891.0
2017-05-04 13:40:00,32.55,32.58,32.51,32.58,22881.0,29.8228,29.8503,29.7861,29.8503,22881.0
2017-05-04 13:50:00,32.57,32.57,32.51,32.53,31063.0,29.8411,29.8411,29.7861,29.8045,31063.0
2017-05-04 14:00:00,32.53,32.58,32.53,32.56,22518.0,29.8045,29.8503,29.8045,29.832,22518.0
2017-05-04 14:10:00,32.55,32.6,32.53,32.56,49179.0,29.8228,29.8686,29.8045,29.832,49179.0
2017-05-04 14:20:00,32.56,32.57,32.52,32.55,81002.0,29.832,29.8411,29.7953,29.8228,81002.0
2017-05-04 14:30:00,32.55,32.61,32.55,32.61,119079.0,29.8228,29.8778,29.8228,29.8778,119079.0
2017-05-04 14:40:00,32.6,32.65,32.58,32.64,39275.0,29.8686,29.9144,29.8503,29.9053,39275.0
2017-05-04 14:50:00,32.65,32.65,32.56,32.58,54084.0,29.9144,29.9144,29.832,29.8503,54084.0
2017-05-04 15:00:00,32.58,32.59,32.55,32.59,36046.0,29.8503,29.8594,29.8228,29.8594,36046.0
2017-05-04 15:10:00,32.58,32.59,32.55,32.56,47916.0,29.8503,29.8594,29.8228,29.832,47916.0
2017-05-04 15:20:00,32.57,32.57,32.54,32.55,35848.0,29.8411,29.8411,29.8136,29.8228,35848.0
2017-05-04 15:30:00,32.54,32.58,32.51,32.52,111498.0,29.8136,29.8503,29.7861,29.7953,111498.0
2017-05-04 15:40:00,32.53,32.54,32.48,32.5,88403.0,29.8045,29.8136,29.7587,29.777,88403.0
2017-05-04 15:50:00,32.5,32.54,32.5,32.52,159880.0,29.777,29.8136,29.777,29.7953,159880.0
2017-05-05 09:30:00,32.64,32.68,32.52,32.6,46451.0,29.9053,29.9419,29.7953,29.8686,46451.0
2017-05-05 09:40:00,32.6,32.6,32.55,32.56,33219.0,29.8686,29.8686,29.8228,29.832,33219.0
2017-05-05 09:50:00,32.55,32.57,32.41,32.46,54104.0,29.8228,29.8411,29.6945,29.7403,54104.0
2017-05-05 10:00:00,32.45,32.46,32.41,32.43,33756.0,29.7312,29.7403,29.6945,29.7129,33756.0
2017-05-05 10:10:00,32.43,32.49,32.41,32.46,54069.0,29.7129,29.7678,29.6945,29.7403,54069.0
2017-05-05 10:20:00,32.45,32.5,32.42,32.42,97045.0,29.7312,29.777,29.7037,29.7037,97045.0
2017-05-05 10:30:00,32.42,32.45,32.33,32.34,56068.0,29.7037,29.7312,29.6212,29.6304,56068.0
2017-05-05 10:40:00,32.35,32.41,32.34,32.41,44514.0,29.6396,29.6945,29.6304,29.6945,44514.0
2017-05-05 10:50:00,32.41,32.44,32.35,32.42,53419.0,29.6945,29.722,29.6396,29.7037,53419.0
2017-05-05 11:00:00,32.42,32.5,32.42,32.48,62298.0,29.7037,29.777,29.7037,29.7587,62298.0
2017-05-05 11:10:00,32.48,32.49,32.42,32.43,42779.0,29.7587,29.7678,29.7037,29.7129,42779.0
2017-05-05 11:20:00,32.43,32.46,32.38,32.44,35103.0,29.7129,29.7403,29.667,29.722,35103.0
2017-05-05 11:30:00,32.44,32.49,32.44,32.48,27220.0,29.722,29.7678,29.722,29.7587,27220.0
2017-05-05 11:40:00,32.48,32.53,32.47,32.5,41421.0,29.7587,29.8045,29.7495,29.777,41421.0
2017-05-05 11:50:00,32.49,32.57,32.49,32.57,37490.0,29.7678,29.8411,29.7678,29.8411,37490.0
2017-05-05 12:00:00,32.57,32.59,32.48,32.52,48814.0,29.8411,29.8594,29.7587,29.7953,48814.0
2017-05-05 12:10:00,32.52,32.53,32.48,32.5,32602.0,29.7953,29.8045,29.7587,29.777,32602.0
2017-05-05 12:20:00,32.5,32.5,32.46,32.48,24224.0,29.777,29.777,29.7403,29.7587,24224.0
2017-05-05 12:30:00,32.47,32.47,32.43,32.46,20748.0,29.7495,29.7495,29.7129,29.7403,20748.0
2017-05-05 12:40:00,32.46,32.52,32.46,32.5,21451.0,29.7403,29.7953,29.7403,29.777,21451.0
2017-05-05 12:50:00,32.51,32.52,32.49,32.52,21576.0,29.7861,29.7953,29.7678,29.7953,21576.0
2017-05-05 13:00:00,32.52,32.54,32.51,32.54,28091.0,29.7953,29.8136,29.7861,29.8136,28091.0
2017-05-05 13:10:00,32.54,32.57,32.53,32.57,38794.0,29.8136,29.8411,29.8045,29.8411,38794.0
2017-05-05 13:20:00,32.57,32.6,32.56,32.59,21411.0,29.8411,29.8686,29.832,29.8594,21411.0
2017-05-05 13:30:00,32.6,32.62,32.59,32.61,41006.0,29.8686,29.8869,29.8594,29.8778,41006.0
2017-05-05 13:40:00,32.61,32.61,32.56,32.61,23482.0,29.8778,29.8778,29.832,29.8778,23482.0
2017-05-05 13:50:00,32.61,32.63,32.58,32.62,51408.0,29.8778,29.8961,29.8503,29.8869,51408.0
2017-05-05 14:00:00,32.63,32.64,32.6,32.62,42508.0,29.8961,29.9053,29.8686,29.8869,42508.0
2017-05-05 14:10:00,32.62,32.63,32.6,32.61,33596.0,29.8869,29.8961,29.8686,29.8778,33596.0
2017-05-05 14:20:00,32.6,32.62,32.58,32.59,47511.0,29.8686,29.8869,29.8503,29.8594,47511.0
2017-05-05 14:30:00,32.59,32.61,32.56,32.59,39637.0,29.8594,29.8778,29.832,29.8594,39637.0
2017-05-05 14:40:00,32.59,32.63,32.57,32.63,28574.0,29.8594,29.8961,29.8411,29.8961,28574.0
2017-05-05 14:50:00,32.62,32.63,32.58,32.59,19533.0,29.8869,29.8961,29.8503,29.8594,19533.0
2017-05-05 15:00:00,32.58,32.63,32.55,32.6,40899.0,29.8503,29.8961,29.8228,29.8686,40899.0
2017-05-05 15:10:00,32.61,32.63,32.59,32.61,25114.0,29.8778,29.8961,29.8594,29.8778,25114.0
2017-05-05 15:20:00,32.6,32.61,32.57,32.59,23278.0,29.8686,29.8778,29.8411,29.8594,23278.0
2017-05-05 15:30:00,32.58,32.59,32.53,32.55,50143.0,29.8503,29.8594,29.8045,29.8228,50143.0
2017-05-05 15:40:00,32.55,32.62,32.55,32.62,93741.0,29.8228,29.8869,29.8228,29.8869,93741.0
2017-05-05 15:50:00,32.62,32.63,32.57,32.61,365438.0,29.8869,29.8961,29.8411,29.8778,365438.0
2017-05-08 09:30:00,32.5,32.74,32.46,32.67,36990.0,29.777,29.9969,29.7403,29.9327,36990.0
2017-05-08 09:40:00,32.67,32.7,32.57,32.57,35646.0,29.9327,29.9602,29.8411,29.8411,35646.0
2017-05-08 09:50:00,32.57,32.66,32.53,32.66,49915.0,29.8411,29.9236,29.8045,29.9236,49915.0
2017-05-08 10:00:00,32.66,32.72,32.65,32.67,38414.0,29.9236,29.9786,29.9144,29.9327,38414.0
2017-05-08 10:10:00,32.67,32.67,32.6,32.6,22016.0,29.9327,29.9327,29.8686,29.8686,22016.0
2017-05-08 10:20:00,32.6,32.65,32.57,32.64,23999.0,29.8686,29.9144,29.8411,29.9053,23999.0
2017-05-08 10:30:00,32.63,32.64,32.58,32.59,31114.0,29.8961,29.9053,29.8503,29.8594,31114.0
2017-05-08 10:40:00,32.59,32.63,32.55,32.57,37031.0,29.8594,29.8961,29.8228,29.8411,37031.0
2017-05-08 10:50:00,32.56,32.59,32.52,32.56,34435.0,29.832,29.8594,29.7953,29.832,34435.0
2017-05-08 11:00:00,32.57,32.67,32.57,32.66,51117.0,29.8411,29.9327,29.8411,29.9236,51117.0
2017-05-08 11:10:00,32.65,32.66,32.57,32.59,31501.0,29.9144,29.9236,29.8411,29.8594,31501.0
2017-05-08 11:20:00,32.59,32.61,32.55,32.58,41190.0,29.8594,29.8778,29.8228,29.8503,41190.0
2017-05-08 11:30:00,32.58,32.6,32.55,32.57,49974.0,29.8503,29.8686,29.8228,29.8411,49974.0
2017-05-08 11:40:00,32.58,32.6,32.56,32.59,20334.0,29.8503,29.8686,29.832,29.8594,20334.0
2017-05-08 11:50:00,32.59,32.62,32.58,32.61,30769.0,29.8594,29.8869,29.8503,29.8778,30769.0
2017-05-08 12:00:00,32.61,32.65,32.6,32.63,33075.0,29.8778,29.9144,29.8686,29.8961,33075.0
2017-05-08 12:10:00,32.62,32.65,32.6,32.61,41686.0,29.8869,29.9144,29.8686,29.8778,41686.0
2017-05-08 12:20:00,32.61,32.64,32.59,32.62,33919.0,29.8778,29.9053,29.8594,29.8869,33919.0
2017-05-08 12:30:00,32.63,32.67,32.63,32.66,19737.0,29.8961,29.9327,29.8961,29.9236,19737.0
2017-05-08 12:40:00,32.66,32.72,32.65,32.72,55151.0,29.9236,29.9786,29.9144,29.9786,55151.0
2017-05-08 12:50:00,32.72,32.76,32.71,32.72,44751.0,29.9786,30.0152,29.9694,29.9786,44751.0
2017-05-08 13:00:00,32.72,32.75,32.71,32.74,25889.0,29.9786,30.006,29.9694,29.9969,25889.0
2017-05-08 13:10:00,32.75,32.76,32.71,32.75,47856.0,30.006,30.0152,29.9694,30.006,47856.0
2017-05-08 13:20:00,32.74,32.75,32.71,32.71,19055.0,29.9969,30.006,29.9694,29.9694,19055.0
2017-05-08 13:30:00,32.71,32.75,32.68,32.74,101627.0,29.9694,30.006,29.9419,29.9969,101627.0
2017-05-08 13:40:00,32.73,32.8,32.73,32.8,39512.0,29.9877,30.0519,29.9877,30.0519,39512.0
2017-05-08 13:50:00,32.8,32.83,32.77,32.78,30888.0,30.0519,30.0793,30.0244,30.0335,30888.0
2017-05-08 14:00:00,32.78,32.81,32.77,32.79,36185.0,30.0335,30.061,30.0244,30.0427,36185.0
2017-05-08 14:10:00,32.79,32.79,32.75,32.76,18780.0,30.0427,30.0427,30.006,30.0152,18780.0
2017-05-08 14:20:00,32.76,32.8,32.76,32.79,27227.0,30.0152,30.0519,30.0152,30.0427,27227.0
2017-05-08 14:30:00,32.78,32.79,32.72,32.75,37385.0,30.0335,30.0427,29.9786,30.006,37385.0
2017-05-08 14:40:00,32.76,32.76,32.7,32.7,87350.0,30.0152,30.0152,29.9602,29.9602,87350.0
2017-05-08 14:50:00,32.7,32.72,32.68,32.7,32603.0,29.9602,29.9786,29.9419,29.9602,32603.0
2017-05-08 15:00:00,32.7,32.71,32.66,32.68,41997.0,29.9602,29.9694,29.9236,29.9419,41997.0
2017-05-08 15:10:00,32.68,32.7,32.67,32.67,30197.0,29.9419,29.9602,29.9327,29.9327,30197.0
2017-05-08 15:20:00,32.68,32.68,32.63,32.64,40852.0,29.9419,29.9419,29.8961,29.9053,40852.0
2017-05-08 15:30:00,32.64,32.67,32.61,32.62,61320.0,29.9053,29.9327,29.8778,29.8869,61320.0
2017-05-08 15:40:00,32.62,32.66,32.6,32.63,100461.0,29.8869,29.9236,29.8686,29.8961,100461.0
2017-05-08 15:50:00,32.63,32.65,32.62,32.64,167179.0,29.8961,29.9144,29.8869,29.9053,167179.0
2017-05-09 09:30:00,32.73,32.81,32.64,32.75,60292.0,29.9877,30.061,29.9053,30.006,60292.0
2017-05-09 09:40:00,32.75,32.95,32.75,32.95,86467.0,30.006,30.1893,30.006,30.1893,86467.0
2017-05-09 09:50:00,32.96,32.96,32.87,32.93,55007.0,30.1984,30.1984,30.116,30.171,55007.0
2017-05-09 10:00:00,32.94,32.98,32.91,32.98,50091.0,30.1801,30.2168,30.1526,30.2168,50091.0
2017-05-09 10:10:00,32.98,33.06,32.98,33.06,84391.0,30.2168,30.2901,30.2168,30.2901,84391.0
2017-05-09 10:20:00,33.06,33.15,33.03,33.09,126441.0,30.2901,30.3725,30.2626,30.3176,126441.0
2017-05-09 10:30:00,33.09,33.12,33.03,33.04,65619.0,30.3176,30.345,30.2626,30.2717,65619.0
2017-05-09 10:40:00,33.04,33.04,32.97,33.01,122769.0,30.2717,30.2717,30.2076,30.2443,122769.0
2017-05-09 10:50:00,33.01,33.06,32.92,32.95,99240.0,30.2443,30.2901,30.1618,30.1893,99240.0
2017-05-09 11:00:00,32.95,33.0,32.92,32.99,110500.0,30.1893,30.2351,30.1618,30.2259,110500.0
2017-05-09 11:10:00,32.99,33.01,32.89,32.89,34128.0,30.2259,30.2443,30.1343,30.1343,34128.0
2017-05-09 11:20:00,32.9,32.9,32.77,32.79,99007.0,30.1435,30.1435,30.0244,30.0427,99007.0
2017-05-09 11:30:00,32.8,32.93,32.79,32.91,55165.0,30.0519,30.171,30.0427,30.1526,55165.0
2017-05-09 11:40:00,32.9,32.96,32.89,32.95,75360.0,30.1435,30.1984,30.1343,30.1893,75360.0
2017-05-09 11:50:00,32.94,32.97,32.92,32.97,42571.0,30.1801,30.2076,30.1618,30.2076,42571.0
2017-05-09 12:00:00,32.96,32.98,32.94,32.96,53013.0,30.1984,30.2168,30.1801,30.1984,53013.0
2017-05-09 12:10:00,32.96,33.02,32.96,33.01,44290.0,30.1984,30.2534,30.1984,30.2443,44290.0
2017-05-09 12:20:00,33.01,33.02,32.94,32.94,41530.0,30.2443,30.2534,30.1801,30.1801,41530.0
2017-05-09 12:30:00,32.93,32.96,32.91,32.96,29125.0,30.171,30.1984,30.1526,30.1984,29125.0
2017-05-09 12:40:00,32.96,32.99,32.95,32.97,35594.0,30.1984,30.2259,30.1893,30.2076,35594.0
2017-05-09 12:50:00,32.98,32.98,32.92,32.94,26285.0,30.2168,30.2168,30.1618,30.1801,26285.0
2017-05-09 13:00:00,32.94,33.04,32.93,33.04,37033.0,30.1801,30.2717,30.171,30.2717,37033.0
2017-05-09 13:10:00,33.04,33.09,33.01,33.09,39945.0,30.2717,30.3176,30.2443,30.3176,39945.0
2017-05-09 13:20:00,33.08,33.11,33.05,33.08,139271.0,30.3084,30.3359,30.2809,30.3084,139271.0
2017-05-09 13:30:00,33.07,33.11,33.06,33.09,21751.0,30.2992,30.3359,30.2901,30.3176,21751.0
2017-05-09 13:40:00,33.09,33.14,33.08,33.14,27060.0,30.3176,30.3634,30.3084,30.3634,27060.0
2017-05-09 13:50:00,33.14,33.17,33.13,33.17,50668.0,30.3634,30.3908,30.3542,30.3908,50668.0
2017-05-09 14:00:00,33.17,33.18,33.13,33.15,36536.0,30.3908,30.4,30.3542,30.3725,36536.0
2017-05-09 14:10:00,33.15,33.15,33.11,33.12,22045.0,30.3725,30.3725,30.3359,30.345,22045.0
2017-05-09 14:20:00,33.11,33.13,33.09,33.13,34587.0,30.3359,30.3542,30.3176,30.3542,34587.0
2017-05-09 14:30:00,33.12,33.13,33.08,33.13,50593.0,30.345,30.3542,30.3084,30.3542,50593.0
2017-05-09 14:40:00,33.13,33.23,33.11,33.21,50906.0,30.3542,30.4458,30.3359,30.4275,50906.0
2017-05-09 14:50:00,33.22,33.25,33.19,33.24,71305.0,30.4367,30.4641,30.4092,30.455,71305.0
2017-05-09 15:00:00,33.23,33.25,33.21,33.21,74946.0,30.4458,30.4641,30.4275,30.4275,74946.0
2017-05-09 15:10:00,33.2,33.25,33.2,33.24,105162.0,30.4183,30.4641,30.4183,30.455,105162.0
2017-05-09 15:20:00,33.25,33.29,33.24,33.29,66550.0,30.4641,30.5008,30.455,30.5008,66550.0
2017-05-09 15:30:00,33.28,33.29,33.19,33.2,174943.0,30.4916,30.5008,30.4092,30.4183,174943.0
2017-05-09 15:40:00,33.19,33.23,33.14,33.23,136426.0,30.4092,30.4458,30.3634,30.4458,136426.0
2017-05-09 15:50:00,33.22,33.24,33.2,33.22,191120.0,30.4367,30.455,30.4183,30.4367,191120.0
2017-05-10 09:30:00,33.14,33.19,33.01,33.05,64364.0,30.3634,30.4092,30.2443,30.2809,64364.0
2017-05-10 09:40:00,33.04,33.14,33.03,33.13,73065.0,30.2717,30.3634,30.2626,30.3542,73065.0
2017-05-10 09:50:00,33.13,33.24,33.13,33.18,59833.0,30.3542,30.455,30.3542,30.4,59833.0
2017-05-10 10:00:00,33.17,33.37,33.15,33.27,75807.0,30.3908,30.5741,30.3725,30.4825,75807.0
2017-05-10 10:10:00,33.28,33.4,33.27,33.3,68651.0,30.4916,30.6016,30.4825,30.51,68651.0
2017-05-10 10:20:00,33.3,33.33,33.18,33.18,82625.0,30.51,30.5374,30.4,30.4,82625.0
2017-05-10 10:30:00,33.19,33.2,33.13,33.19,51660.0,30.4092,30.4183,30.3542,30.4092,51660.0
2017-05-10 10:40:00,33.19,33.25,33.16,33.17,77659.0,30.4092,30.4641,30.3817,30.3908,77659.0
2017-05-10 10:50:00,33.17,33.23,33.15,33.23,73815.0,30.3908,30.4458,30.3725,30.4458,73815.0
2017-05-10 11:00:00,33.23,33.23,33.17,33.23,45466.0,30.4458,30.4458,30.3908,30.4458,45466.0
2017-05-10 11:10:00,33.23,33.3,33.21,33.25,39026.0,30.4458,30.51,30.4275,30.4641,39026.0
2017-05-10 11:20:00,33.25,33.28,33.23,33.25,33106.0,30.4641,30.4916,30.4458,30.4641,33106.0
2017-05-10 11:30:00,33.25,33.29,33.22,33.26,38491.0,30.4641,30.5008,30.4367,30.4733,38491.0
2017-05-10 11:40:00,33.26,33.27,33.21,33.26,76302.0,30.4733,30.4825,30.4275,30.4733,76302.0
2017-05-10 11:50:00,33.26,33.26,33.2,33.22,63147.0,30.4733,30.4733,30.4183,30.4367,63147.0
2017-05-10 12:00:00,33.22,33.22,33.12,33.15,100140.0,30.4367,30.4367,30.345,30.3725,100140.0
2017-05-10 12:10:00,33.16,33.16,33.09,33.09,69700.0,30.3817,30.3817,30.3176,30.3176,69700.0
2017-05-10 12:20:00,33.09,33.11,33.06,33.1,39543.0,30.3176,30.3359,30.2901,30.3267,39543.0
2017-05-10 12:30:00,33.1,33.1,33.06,33.07,31321.0,30.3267,30.3267,30.2901,30.2992,31321.0
2017-05-10 12:40:00,33.08,33.1,33.05,33.09,30852.0,30.3084,30.3267,30.2809,30.3176,30852.0
2017-05-10 12:50:00,33.09,33.1,33.05,33.09,30941.0,30.3176,30.3267,30.2809,30.3176,30941.0
2017-05-10 13:00:00,33.1,33.11,33.07,33.09,33208.0,30.3267,30.3359,30.2992,30.3176,33208.0
2017-05-10 13:10:00,33.08,33.1,33.04,33.1,30979.0,30.3084,30.3267,30.2717,30.3267,30979.0
2017-05-10 13:20:00,33.1,33.1,33.07,33.09,29102.0,30.3267,30.3267,30.2992,30.3176,29102.0
2017-05-10 13:30:00,33.09,33.11,33.07,33.07,20965.0,30.3176,30.3359,30.2992,30.2992,20965.0
2017-05-10 13:40:00,33.07,33.1,33.05,33.1,31011.0,30.2992,30.3267,30.2809,30.3267,31011.0
2017-05-10 13:50:00,33.09,33.09,33.06,33.08,25689.0,30.3176,30.3176,30.2901,30.3084,25689.0
2017-05-10 14:00:00,33.08,33.09,33.06,33.08,30404.0,30.3084,30.3176,30.2901,30.3084,30404.0
2017-05-10 14:10:00,33.09,33.09,33.08,33.09,9675.0,30.3176,30.3176,30.3084,30.3176,9675.0
2017-05-10 14:20:00,33.09,33.1,33.05,33.08,48960.0,30.3176,30.3267,30.2809,30.3084,48960.0
2017-05-10 14:30:00,33.08,33.13,33.07,33.1,51519.0,30.3084,30.3542,30.2992,30.3267,51519.0
2017-05-10 14:40:00,33.1,33.15,33.07,33.14,50434.0,30.3267,30.3725,30.2992,30.3634,50434.0
2017-05-10 14:50:00,33.13,33.14,33.09,33.09,31368.0,30.3542,30.3634,30.3176,30.3176,31368.0
2017-05-10 15:00:00,33.1,33.18,33.1,33.16,96421.0,30.3267,30.4,30.3267,30.3817,96421.0
2017-05-10 15:10:00,33.16,33.17,33.13,33.16,47252.0,30.3817,30.3908,30.3542,30.3817,47252.0
2017-05-10 15:20:00,33.16,33.17,33.14,33.14,49803.0,30.3817,30.3908,30.3634,30.3634,49803.0
2017-05-10 15:30:00,33.14,33.17,33.12,33.16,77997.0,30.3634,30.3908,30.345,30.3817,77997.0
2017-05-10 15:40:00,33.15,33.2,33.15,33.18,79158.0,30.3725,30.4183,30.3725,30.4,79158.0
2017-05-10 15:50:00,33.19,33.19,33.15,33.16,121300.0,30.4092,30.4092,30.3725,30.3817,121300.0
2017-05-11 09:30:00,33.09,33.18,33.05,33.06,50372.0,30.3176,30.4,30.2809,30.2901,50372.0
2017-05-11 09:40:00,33.07,33.13,33.03,33.04,44227.0,30.2992,30.3542,30.2626,30.2717,44227.0
2017-05-11 09:50:00,33.04,33.08,32.91,32.91,55536.0,30.2717,30.3084,30.1526,30.1526,55536.0
2017-05-11 10:00:00,32.92,32.99,32.88,32.98,88808.0,30.1618,30.2259,30.1251,30.2168,88808.0
2017-05-11 10:10:00,32.98,32.98,32.9,32.94,52082.0,30.2168,30.2168,30.1435,30.1801,52082.0
2017-05-11 10:20:00,32.93,32.98,32.84,32.98,136876.0,30.171,30.2168,30.0885,30.2168,136876.0
2017-05-11 10:30:00,32.98,33.03,32.91,33.02,173793.0,30.2168,30.2626,30.1526,30.2534,173793.0
2017-05-11 10:40:00,33.02,33.07,33.0,33.02,40416.0,30.2534,30.2992,30.2351,30.2534,40416.0
2017-05-11 10:50:00,33.01,33.08,32.98,33.08,34914.0,30.2443,30.3084,30.2168,30.3084,34914.0
2017-05-11 11:00:00,33.08,33.11,33.05,33.06,35973.0,30.3084,30.3359,30.2809,30.2901,35973.0
2017-05-11 11:10:00,33.07,33.14,33.07,33.11,52819.0,30.2992,30.3634,30.2992,30.3359,52819.0
2017-05-11 11:20:00,33.11,33.14,33.1,33.11,31751.0,30.3359,30.3634,30.3267,30.3359,31751.0
2017-05-11 11:30:00,33.11,33.15,33.09,33.09,41934.0,30.3359,30.3725,30.3176,30.3176,41934.0
2017-05-11 11:40:00,33.09,33.12,33.08,33.09,25096.0,30.3176,30.345,30.3084,30.3176,25096.0
2017-05-11 11:50:00,33.09,33.15,33.08,33.12,29829.0,30.3176,30.3725,30.3084,30.345,29829.0
2017-05-11 12:00:00,33.12,33.12,33.07,33.1,30241.0,30.345,30.345,30.2992,30.3267,30241.0
2017-05-11 12:10:00,33.1,33.13,33.06,33.12,18886.0,30.3267,30.3542,30.2901,30.345,18886.0
2017-05-11 12:20:00,33.12,33.14,33.11,33.14,20691.0,30.345,30.3634,30.3359,30.3634,20691.0
2017-05-11 12:30:00,33.13,33.19,33.13,33.18,52065.0,30.3542,30.4092,30.3542,30.4,52065.0
2017-05-11 12:40:00,33.18,33.22,33.17,33.18,30993.0,30.4,30.4367,30.3908,30.4,30993.0
2017-05-11 12:50:00,33.17,33.19,33.15,33.16,28601.0,30.3908,30.4092,30.3725,30.3817,28601.0
2017-05-11 13:00:00,33.16,33.22,33.15,33.19,24147.0,30.3817,30.4367,30.3725,30.4092,24147.0
2017-05-11 13:10:00,33.19,33.26,33.18,33.24,58291.0,30.4092,30.4733,30.4,30.455,58291.0
2017-05-11 13:20:00,33.24,33.26,33.22,33.23,41351.0,30.455,30.4733,30.4367,30.4458,41351.0
2017-05-11 13:30:00,33.22,33.26,33.21,33.24,17895.0,30.4367,30.4733,30.4275,30.455,17895.0
2017-05-11 13:40:00,33.25,33.29,33.24,33.29,25348.0,30.4641,30.5008,30.455,30.5008,25348.0
2017-05-11 13:50:00,33.28,33.33,33.27,33.32,31992.0,30.4916,30.5374,30.4825,30.5283,31992.0
2017-05-11 14:00:00,33.33,33.34,33.29,33.29,44769.0,30.5374,30.5466,30.5008,30.5008,44769.0
2017-05-11 14:10:00,33.29,33.3,33.21,33.3,57622.0,30.5008,30.51,30.4275,30.51,57622.0
2017-05-11 14:20:00,33.29,33.3,33.21,33.21,26161.0,30.5008,30.51,30.4275,30.4275,26161.0
2017-05-11 14:30:00,33.21,33.24,33.2,33.23,47285.0,30.4275,30.455,30.4183,30.4458,47285.0
2017-05-11 14:40:00,33.23,33.25,33.18,33.19,106672.0,30.4458,30.4641,30.4,30.4092,106672.0
2017-05-11 14:50:00,33.2,33.23,33.17,33.23,73063.0,30.4183,30.4458,30.3908,30.4458,73063.0
2017-05-11 15:00:00,33.23,33.24,33.2,33.22,37104.0,30.4458,30.455,30.4183,30.4367,37104.0
2017-05-11 15:10:00,33.21,33.25,33.2,33.22,71305.0,30.4275,30.4641,30.4183,30.4367,71305.0
2017-05-11 15:20:00,33.22,33.25,33.18,33.18,103551.0,30.4367,30.4641,30.4,30.4,103551.0
2017-05-11 15:30:00,33.18,33.29,33.18,33.26,64535.0,30.4,30.5008,30.4,30.4733,64535.0
2017-05-11 15:40:00,33.26,33.27,33.23,33.24,78434.0,30.4733,30.4825,30.4458,30.455,78434.0
2017-05-11 15:50:00,33.24,33.26,33.22,33.26,215469.0,30.455,30.4733,30.4367,30.4733,215469.0
2017-05-12 09:30:00,33.24,33.24,33.08,33.11,46729.0,30.455,30.455,30.3084,30.3359,46729.0
2017-05-12 09:40:00,33.1,33.25,33.1,33.24,46472.0,30.3267,30.4641,30.3267,30.455,46472.0
2017-05-12 09:50:00,33.24,33.26,33.2,33.21,21858.0,30.455,30.4733,30.4183,30.4275,21858.0
2017-05-12 10:00:00,33.22,33.22,33.14,33.15,45629.0,30.4367,30.4367,30.3634,30.3725,45629.0
2017-05-12 10:10:00,33.15,33.17,33.09,33.13,35574.0,30.3725,30.3908,30.3176,30.3542,35574.0
2017-05-12 10:20:00,33.13,33.22,33.1,33.13,62238.0,30.3542,30.4367,30.3267,30.3542,62238.0
2017-05-12 10:30:00,33.13,33.18,33.09,33.16,28909.0,30.3542,30.4,30.3176,30.3817,28909.0
2017-05-12 10:40:00,33.16,33.16,33.09,33.1,15965.0,30.3817,30.3817,30.3176,30.3267,15965.0
2017-05-12 10:50:00,33.11,33.11,33.01,33.04,64124.0,30.3359,30.3359,30.2443,30.2717,64124.0
2017-05-12 11:00:00,33.05,33.1,33.01,33.09,23500.0,30.2809,30.3267,30.2443,30.3176,23500.0
2017-05-12 11:10:00,33.09,33.12,33.06,33.07,18316.0,30.3176,30.345,30.2901,30.2992,18316.0
2017-05-12 11:20:00,33.07,33.09,33.04,33.06,13231.0,30.2992,30.3176,30.2717,30.2901,13231.0
2017-05-12 11:30:00,33.05,33.11,33.05,33.1,26329.0,30.2809,30.3359,30.2809,30.3267,26329.0
2017-05-12 11:40:00,33.09,33.12,33.06,33.09,45585.0,30.3176,30.345,30.2901,30.3176,45585.0
2017-05-12 11:50:00,33.09,33.1,33.07,33.09,17753.0,30.3176,30.3267,30.2992,30.3176,17753.0
2017-05-12 12:00:00,33.09,33.1,33.06,33.07,45261.0,30.3176,30.3267,30.2901,30.2992,45261.0
2017-05-12 12:10:00,33.07,33.09,33.05,33.07,13173.0,30.2992,30.3176,30.2809,30.2992,13173.0
2017-05-12 12:20:00,33.07,33.07,33.04,33.04,12163.0,30.2992,30.2992,30.2717,30.2717,12163.0
2017-05-12 12:30:00,33.04,33.04,33.02,33.04,11774.0,30.2717,30.2717,30.2534,30.2717,11774.0
2017-05-12 12:40:00,33.04,33.06,33.02,33.04,21165.0,30.2717,30.2901,30.2534,30.2717,21165.0
2017-05-12 12:50:00,33.03,33.04,33.0,33.03,14908.0,30.2626,30.2717,30.2351,30.2626,14908.0
2017-05-12 13:00:00,33.03,33.03,33.0,33.02,10226.0,30.2626,30.2626,30.2351,30.2534,10226.0
2017-05-12 13:10:00,33.02,33.04,33.01,33.02,11585.0,30.2534,30.2717,30.2443,30.2534,11585.0
2017-05-12 13:20:00,33.02,33.03,33.0,33.02,11476.0,30.2534,30.2626,30.2351,30.2534,11476.0
2017-05-12 13:30:00,33.02,33.03,32.99,33.01,13302.0,30.2534,30.2626,30.2259,30.2443,13302.0
2017-05-12 13:40:00,33.01,33.01,32.99,32.99,21507.0,30.2443,30.2443,30.2259,30.2259,21507.0
2017-05-12 13:50:00,32.99,33.01,32.98,32.99,15552.0,30.2259,30.2443,30.2168,30.2259,15552.0
2017-05-12 14:00:00,33.0,33.01,32.97,32.97,14809.0,30.2351,30.2443,30.2076,30.2076,14809.0
2017-05-12 14:10:00,32.97,33.01,32.97,32.98,38174.0,30.2076,30.2443,30.2076,30.2168,38174.0
2017-05-12 14:20:00,32.98,33.0,32.98,32.99,22979.0,30.2168,30.2351,30.2168,30.2259,22979.0
2017-05-12 14:30:00,32.99,33.02,32.98,32.98,26227.0,30.2259,30.2534,30.2168,30.2168,26227.0
2017-05-12 14:40:00,32.98,33.05,32.98,33.02,23487.0,30.2168,30.2809,30.2168,30.2534,23487.0
2017-05-12 14:50:00,33.02,33.06,33.01,33.05,23060.0,30.2534,30.2901,30.2443,30.2809,23060.0
2017-05-12 15:00:00,33.05,33.07,33.04,33.07,27954.0,30.2809,30.2992,30.2717,30.2992,27954.0
2017-05-12 15:10:00,33.07,33.07,33.02,33.02,28732.0,30.2992,30.2992,30.2534,30.2534,28732.0
2017-05-12 15:20:00,33.02,33.06,33.02,33.05,50125.0,30.2534,30.2901,30.2534,30.2809,50125.0
2017-05-12 15:30:00,33.05,33.07,33.03,33.07,35159.0,30.2809,30.2992,30.2626,30.2992,35159.0
2017-05-12 15:40:00,33.07,33.1,33.04,33.08,74013.0,30.2992,30.3267,30.2717,30.3084,74013.0
2017-05-12 15:50:00,33.07,33.09,33.06,33.07,126286.0,30.2992,30.3176,30.2901,30.2992,126286.0
2017-05-15 09:30:00,33.15,33.25,33.06,33.16,55042.0,30.3725,30.4641,30.2901,30.3817,55042.0
2017-05-15 09:40:00,33.16,33.24,33.13,33.22,28543.0,30.3817,30.455,30.3542,30.4367,28543.0
2017-05-15 09:50:00,33.23,33.39,33.22,33.38,44869.0,30.4458,30.5924,30.4367,30.5833,44869.0
2017-05-15 10:00:00,33.39,33.49,33.38,33.43,119544.0,30.5924,30.684,30.5833,30.6291,119544.0
2017-05-15 10:10:00,33.44,33.53,33.42,33.5,126429.0,30.6382,30.7207,30.6199,30.6932,126429.0
2017-05-15 10:20:00,33.5,33.58,33.49,33.53,76245.0,30.6932,30.7665,30.684,30.7207,76245.0
2017-05-15 10:30:00,33.53,33.54,33.45,33.49,70163.0,30.7207,30.7298,30.6474,30.684,70163.0
2017-05-15 10:40:00,33.49,33.49,33.41,33.45,28516.0,30.684,30.684,30.6107,30.6474,28516.0
2017-05-15 10:50:00,33.45,33.48,33.4,33.47,73150.0,30.6474,30.6749,30.6016,30.6657,73150.0
2017-05-15 11:00:00,33.46,33.57,33.46,33.57,77655.0,30.6566,30.7573,30.6566,30.7573,77655.0
2017-05-15 11:10:00,33.57,33.59,33.47,33.48,37883.0,30.7573,30.7757,30.6657,30.6749,37883.0
2017-05-15 11:20:00,33.48,33.48,33.42,33.45,106135.0,30.6749,30.6749,30.6199,30.6474,106135.0
2017-05-15 11:30:00,33.44,33.44,33.37,33.39,20013.0,30.6382,30.6382,30.5741,30.5924,20013.0
2017-05-15 11:40:00,33.38,33.38,33.32,33.33,41549.0,30.5833,30.5833,30.5283,30.5374,41549.0
2017-05-15 11:50:00,33.33,33.38,33.32,33.34,24352.0,30.5374,30.5833,30.5283,30.5466,24352.0
2017-05-15 12:00:00,33.34,33.34,33.29,33.3,48106.0,30.5466,30.5466,30.5008,30.51,48106.0
2017-05-15 12:10:00,33.3,33.34,33.3,33.32,29012.0,30.51,30.5466,30.51,30.5283,29012.0
2017-05-15 12:20:00,33.33,33.39,33.32,33.39,39020.0,30.5374,30.5924,30.5283,30.5924,39020.0
2017-05-15 12:30:00,33.39,33.42,33.35,33.39,25465.0,30.5924,30.6199,30.5558,30.5924,25465.0
2017-05-15 12:40:00,33.39,33.42,33.37,33.42,12142.0,30.5924,30.6199,30.5741,30.6199,12142.0
2017-05-15 12:50:00,33.42,33.49,33.41,33.48,41008.0,30.6199,30.684,30.6107,30.6749,41008.0
2017-05-15 13:00:00,33.48,33.49,33.44,33.46,29705.0,30.6749,30.684,30.6382,30.6566,29705.0
2017-05-15 13:10:00,33.47,33.48,33.43,33.46,31612.0,30.6657,30.6749,30.6291,30.6566,31612.0
2017-05-15 13:20:00,33.46,33.47,33.44,33.45,12714.0,30.6566,30.6657,30.6382,30.6474,12714.0
2017-05-15 13:30:00,33.45,33.47,33.44,33.47,27015.0,30.6474,30.6657,30.6382,30.6657,27015.0
2017-05-15 13:40:00,33.47,33.48,33.45,33.47,15132.0,30.6657,30.6749,30.6474,30.6657,15132.0
2017-05-15 13:50:00,33.46,33.47,33.44,33.44,10008.0,30.6566,30.6657,30.6382,30.6382,10008.0
2017-05-15 14:00:00,33.44,33.46,33.42,33.42,16169.0,30.6382,30.6566,30.6199,30.6199,16169.0
2017-05-15 14:10:00,33.43,33.43,33.39,33.4,24248.0,30.6291,30.6291,30.5924,30.6016,24248.0
2017-05-15 14:20:00,33.39,33.4,33.33,33.34,30087.0,30.5924,30.6016,30.5374,30.5466,30087.0
2017-05-15 14:30:00,33.33,33.38,33.33,33.38,17854.0,30.5374,30.5833,30.5374,30.5833,17854.0
2017-05-15 14:40:00,33.38,33.42,33.35,33.37,65409.0,30.5833,30.6199,30.5558,30.5741,65409.0
2017-05-15 14:50:00,33.36,33.39,33.35,33.37,26265.0,30.5649,30.5924,30.5558,30.5741,26265.0
2017-05-15 15:00:00,33.38,33.41,33.38,33.4,95358.0,30.5833,30.6107,30.5833,30.6016,95358.0
2017-05-15 15:10:00,33.4,33.41,33.38,33.38,47890.0,30.6016,30.6107,30.5833,30.5833,47890.0
2017-05-15 15:20:00,33.38,33.39,33.36,33.36,40178.0,30.5833,30.5924,30.5649,30.5649,40178.0
2017-05-15 15:30:00,33.37,33.41,33.36,33.38,55785.0,30.5741,30.6107,30.5649,30.5833,55785.0
2017-05-15 15:40:00,33.38,33.45,33.36,33.45,126976.0,30.5833,30.6474,30.5649,30.6474,126976.0
2017-05-15 15:50:00,33.45,33.47,33.37,33.44,783216.0,30.6474,30.6657,30.5741,30.6382,783216.0
2017-05-16 09:30:00,33.61,33.62,33.34,33.34,105329.0,30.794,30.8031,30.5466,30.5466,105329.0
2017-05-16 09:40:00,33.34,33.41,33.31,33.39,60377.0,30.5466,30.6107,30.5191,30.5924,60377.0
2017-05-16 09:50:00,33.39,33.4,33.29,33.3,84899.0,30.5924,30.6016,30.5008,30.51,84899.0
2017-05-16 10:00:00,33.29,33.4,33.29,33.39,95783.0,30.5008,30.6016,30.5008,30.5924,95783.0
2017-05-16 10:10:00,33.38,33.44,33.37,33.42,103521.0,30.5833,30.6382,30.5741,30.6199,103521.0
2017-05-16 10:20:00,33.41,33.42,33.25,33.32,144983.0,30.6107,30.6199,30.4641,30.5283,144983.0
2017-05-16 10:30:00,33.33,33.34,33.26,33.27,35666.0,30.5374,30.5466,30.4733,30.4825,35666.0
2017-05-16 10:40:00,33.27,33.27,33.19,33.2,40518.0,30.4825,30.4825,30.4092,30.4183,40518.0
2017-05-16 10:50:00,33.2,33.27,33.19,33.27,29280.0,30.4183,30.4825,30.4092,30.4825,29280.0
2017-05-16 11:00:00,33.28,33.35,33.24,33.33,29023.0,30.4916,30.5558,30.455,30.5374,29023.0
2017-05-16 11:10:00,33.32,33.37,33.31,33.32,28452.0,30.5283,30.5741,30.5191,30.5283,28452.0
2017-05-16 11:20:00,33.32,33.36,33.31,33.32,26157.0,30.5283,30.5649,30.5191,30.5283,26157.0
2017-05-16 11:30:00,33.31,33.32,33.27,33.32,21245.0,30.5191,30.5283,30.4825,30.5283,21245.0
2017-05-16 11:40:00,33.32,33.36,33.3,33.36,35765.0,30.5283,30.5649,30.51,30.5649,35765.0
2017-05-16 11:50:00,33.36,33.4,33.35,33.38,42640.0,30.5649,30.6016,30.5558,30.5833,42640.0
2017-05-16 12:00:00,33.39,33.4,33.36,33.39,18918.0,30.5924,30.6016,30.5649,30.5924,18918.0
2017-05-16 12:10:00,33.39,33.46,33.38,33.44,72353.0,30.5924,30.6566,30.5833,30.6382,72353.0
2017-05-16 12:20:00,33.43,33.47,33.43,33.46,16816.0,30.6291,30.6657,30.6291,30.6566,16816.0
2017-05-16 12:30:00,33.46,33.5,33.44,33.5,22973.0,30.6566,30.6932,30.6382,30.6932,22973.0
2017-05-16 12:40:00,33.5,33.52,33.48,33.52,20214.0,30.6932,30.7115,30.6749,30.7115,20214.0
2017-05-16 12:50:00,33.52,33.53,33.5,33.51,15610.0,30.7115,30.7207,30.6932,30.7024,15610.0
2017-05-16 13:00:00,33.5,33.51,33.48,33.5,24045.0,30.6932,30.7024,30.6749,30.6932,24045.0
2017-05-16 13:10:00,33.5,33.51,33.44,33.44,24455.0,30.6932,30.7024,30.6382,30.6382,24455.0
2017-05-16 13:20:00,33.44,33.45,33.41,33.42,25927.0,30.6382,30.6474,30.6107,30.6199,25927.0
2017-05-16 13:30:00,33.42,33.47,33.42,33.43,24215.0,30.6199,30.6657,30.6199,30.6291,24215.0
2017-05-16 13:40:00,33.44,33.49,33.43,33.49,13172.0,30.6382,30.684,30.6291,30.684,13172.0
2017-05-16 13:50:00,33.49,33.5,33.44,33.46,26633.0,30.684,30.6932,30.6382,30.6566,26633.0
2017-05-16 14:00:00,33.46,33.48,33.43,33.45,45237.0,30.6566,30.6749,30.6291,30.6474,45237.0
2017-05-16 14:10:00,33.45,33.47,33.43,33.47,48273.0,30.6474,30.6657,30.6291,30.6657,48273.0
2017-05-16 14:20:00,33.47,33.47,33.39,33.42,27034.0,30.6657,30.6657,30.5924,30.6199,27034.0
2017-05-16 14:30:00,33.43,33.48,33.43,33.48,30359.0,30.6291,30.6749,30.6291,30.6749,30359.0
2017-05-16 14:40:00,33.47,33.49,33.46,33.48,22913.0,30.6657,30.684,30.6566,30.6749,22913.0
2017-05-16 14:50:00,33.48,33.5,33.44,33.46,47807.0,30.6749,30.6932,30.6382,30.6566,47807.0
2017-05-16 15:00:00,33.47,33.53,33.46,33.51,34105.0,30.6657,30.7207,30.6566,30.7024,34105.0
2017-05-16 15:10:00,33.51,33.53,33.49,33.52,50528.0,30.7024,30.7207,30.684,30.7115,50528.0
2017-05-16 15:20:00,33.52,33.55,33.51,33.52,39176.0,30.7115,30.739,30.7024,30.7115,39176.0
2017-05-16 15:30:00,33.51,33.57,33.51,33.55,82218.0,30.7024,30.7573,30.7024,30.739,82218.0
2017-05-16 15:40:00,33.55,33.56,33.52,33.54,72307.0,30.739,30.7482,30.7115,30.7298,72307.0
2017-05-16 15:50:00,33.53,33.57,33.53,33.55,208611.0,30.7207,30.7573,30.7207,30.739,208611.0
2017-05-17 09:30:00,33.2,33.52,33.16,33.45,150230.0,30.4183,30.7115,30.3817,30.6474,150230.0
2017-05-17 09:40:00,33.45,33.46,33.18,33.22,75878.0,30.6474,30.6566,30.4,30.4367,75878.0
2017-05-17 09:50:00,33.22,33.23,32.91,32.91,172673.0,30.4367,30.4458,30.1526,30.1526,172673.0
2017-05-17 10:00:00,32.92,33.02,32.91,33.02,147898.0,30.1618,30.2534,30.1526,30.2534,147898.0
2017-05-17 10:10:00,33.03,33.04,32.93,33.03,49305.0,30.2626,30.2717,30.171,30.2626,49305.0
2017-05-17 10:20:00,33.02,33.02,32.96,33.0,53027.0,30.2534,30.2534,30.1984,30.2351,53027.0
2017-05-17 10:30:00,33.0,33.05,32.93,32.98,52444.0,30.2351,30.2809,30.171,30.2168,52444.0
2017-05-17 10:40:00,32.98,33.03,32.97,33.0,58952.0,30.2168,30.2626,30.2076,30.2351,58952.0
2017-05-17 10:50:00,33.01,33.01,32.93,32.97,51395.0,30.2443,30.2443,30.171,30.2076,51395.0
2017-05-17 11:00:00,32.98,33.01,32.96,32.98,27981.0,30.2168,30.2443,30.1984,30.2168,27981.0
2017-05-17 11:10:00,32.98,33.04,32.95,33.01,43935.0,30.2168,30.2717,30.1893,30.2443,43935.0
2017-05-17 11:20:00,33.01,33.05,33.0,33.02,28292.0,30.2443,30.2809,30.2351,30.2534,28292.0
2017-05-17 11:30:00,33.02,33.05,32.97,33.04,49749.0,30.2534,30.2809,30.2076,30.2717,49749.0
2017-05-17 11:40:00,33.04,33.08,33.04,33.07,49011.0,30.2717,30.3084,30.2717,30.2992,49011.0
2017-05-17 11:50:00,33.07,33.11,33.04,33.09,40675.0,30.2992,30.3359,30.2717,30.3176,40675.0
2017-05-17 12:00:00,33.09,33.09,33.0,33.05,97392.0,30.3176,30.3176,30.2351,30.2809,97392.0
2017-05-17 12:10:00,33.05,33.09,33.04,33.07,35495.0,30.2809,30.3176,30.2717,30.2992,35495.0
2017-05-17 12:20:00,33.08,33.1,33.06,33.06,33048.0,30.3084,30.3267,30.2901,30.2901,33048.0
2017-05-17 12:30:00,33.06,33.11,33.04,33.11,40311.0,30.2901,30.3359,30.2717,30.3359,40311.0
2017-05-17 12:40:00,33.11,33.14,33.1,33.14,31516.0,30.3359,30.3634,30.3267,30.3634,31516.0
2017-05-17 12:50:00,33.14,33.14,33.11,33.13,20595.0,30.3634,30.3634,30.3359,30.3542,20595.0
2017-05-17 13:00:00,33.13,33.13,33.08,33.09,28264.0,30.3542,30.3542,30.3084,30.3176,28264.0
2017-05-17 13:10:00,33.09,33.13,33.09,33.1,21395.0,30.3176,30.3542,30.3176,30.3267,21395.0
2017-05-17 13:20:00,33.09,33.14,33.09,33.14,25376.0,30.3176,30.3634,30.3176,30.3634,25376.0
2017-05-17 13:30:00,33.14,33.19,33.13,33.16,28558.0,30.3634,30.4092,30.3542,30.3817,28558.0
2017-05-17 13:40:00,33.16,33.18,33.13,33.18,24930.0,30.3817,30.4,30.3542,30.4,24930.0
2017-05-17 13:50:00,33.18,33.18,33.15,33.16,43585.0,30.4,30.4,30.3725,30.3817,43585.0
2017-05-17 14:00:00,33.16,33.2,33.15,33.18,39162.0,30.3817,30.4183,30.3725,30.4,39162.0
2017-05-17 14:10:00,33.18,33.18,33.12,33.14,56530.0,30.4,30.4,30.345,30.3634,56530.0
2017-05-17 14:20:00,33.15,33.15,33.06,33.07,38015.0,30.3725,30.3725,30.2901,30.2992,38015.0
2017-05-17 14:30:00,33.08,33.09,33.02,33.04,23979.0,30.3084,30.3176,30.2534,30.2717,23979.0
2017-05-17 14:40:00,33.03,33.05,32.88,32.9,103538.0,30.2626,30.2809,30.1251,30.1435,103538.0
2017-05-17 14:50:00,32.9,33.0,32.89,33.0,26391.0,30.1435,30.2351,30.1343,30.2351,26391.0
2017-05-17 15:00:00,32.99,32.99,32.96,32.96,37457.0,30.2259,30.2259,30.1984,30.1984,37457.0
2017-05-17 15:10:00,32.95,32.99,32.91,32.99,39758.0,30.1893,30.2259,30.1526,30.2259,39758.0
2017-05-17 15:20:00,32.98,33.07,32.98,33.01,81668.0,30.2168,30.2992,30.2168,30.2443,81668.0
2017-05-17 15:30:00,33.01,33.07,33.0,33.05,105864.0,30.2443,30.2992,30.2351,30.2809,105864.0
2017-05-17 15:40:00,33.04,33.05,32.9,32.91,174351.0,30.2717,30.2809,30.1435,30.1526,174351.0
2017-05-17 15:50:00,32.91,32.93,32.85,32.86,296386.0,30.1526,30.171,30.0977,30.1068,296386.0
2017-05-18 09:30:00,32.86,32.86,32.56,32.84,64583.0,30.1068,30.1068,29.832,30.0885,64583.0
2017-05-18 09:40:00,32.82,32.82,32.66,32.67,55889.0,30.0702,30.0702,29.9236,29.9327,55889.0
2017-05-18 09:50:00,32.67,32.74,32.64,32.73,49571.0,29.9327,29.9969,29.9053,29.9877,49571.0
2017-05-18 10:00:00,32.73,32.94,32.73,32.89,88866.0,29.9877,30.1801,29.9877,30.1343,88866.0
2017-05-18 10:10:00,32.9,32.94,32.89,32.93,44221.0,30.1435,30.1801,30.1343,30.171,44221.0
2017-05-18 10:20:00,32.94,32.95,32.85,32.95,30798.0,30.1801,30.1893,30.0977,30.1893,30798.0
2017-05-18 10:30:00,32.95,33.01,32.94,32.95,21699.0,30.1893,30.2443,30.1801,30.1893,21699.0
2017-05-18 10:40:00,32.93,32.98,32.92,32.94,27365.0,30.171,30.2168,30.1618,30.1801,27365.0
2017-05-18 10:50:00,32.94,33.06,32.9,33.04,26105.0,30.1801,30.2901,30.1435,30.2717,26105.0
2017-05-18 11:00:00,33.02,33.11,33.01,33.04,38930.0,30.2534,30.3359,30.2443,30.2717,38930.0
2017-05-18 11:10:00,33.04,33.06,33.01,33.02,11276.0,30.2717,30.2901,30.2443,30.2534,11276.0
2017-05-18 11:20:00,33.02,33.12,33.02,33.12,31867.0,30.2534,30.345,30.2534,30.345,31867.0
2017-05-18 11:30:00,33.11,33.12,33.08,33.09,33632.0,30.3359,30.345,30.3084,30.3176,33632.0
2017-05-18 11:40:00,33.09,33.11,33.06,33.11,58468.0,30.3176,30.3359,30.2901,30.3359,58468.0
2017-05-18 11:50:00,33.11,33.16,33.1,33.13,26557.0,30.3359,30.3817,30.3267,30.3542,26557.0
2017-05-18 12:00:00,33.13,33.14,33.08,33.09,12216.0,30.3542,30.3634,30.3084,30.3176,12216.0
2017-05-18 12:10:00,33.09,33.12,33.07,33.08,15682.0,30.3176,30.345,30.2992,30.3084,15682.0
2017-05-18 12:20:00,33.08,33.17,33.08,33.13,23278.0,30.3084,30.3908,30.3084,30.3542,23278.0
2017-05-18 12:30:00,33.13,33.16,33.09,33.09,74838.0,30.3542,30.3817,30.3176,30.3176,74838.0
2017-05-18 12:40:00,33.08,33.09,33.04,33.09,27712.0,30.3084,30.3176,30.2717,30.3176,27712.0
2017-05-18 12:50:00,33.08,33.09,33.05,33.08,9800.0,30.3084,30.3176,30.2809,30.3084,9800.0
2017-05-18 13:00:00,33.08,33.08,33.04,33.05,14610.0,30.3084,30.3084,30.2717,30.2809,14610.0
2017-05-18 13:10:00,33.05,33.11,33.05,33.1,16755.0,30.2809,30.3359,30.2809,30.3267,16755.0
2017-05-18 13:20:00,33.1,33.11,33.09,33.09,14580.0,30.3267,30.3359,30.3176,30.3176,14580.0
2017-05-18 13:30:00,33.09,33.14,33.08,33.14,24451.0,30.3176,30.3634,30.3084,30.3634,24451.0
2017-05-18 13:40:00,33.14,33.15,33.1,33.1,11032.0,30.3634,30.3725,30.3267,30.3267,11032.0
2017-05-18 13:50:00,33.1,33.19,33.1,33.17,35198.0,30.3267,30.4092,30.3267,30.3908,35198.0
2017-05-18 14:00:00,33.17,33.28,33.17,33.28,27286.0,30.3908,30.4916,30.3908,30.4916,27286.0
2017-05-18 14:10:00,33.27,33.29,33.21,33.23,48581.0,30.4825,30.5008,30.4275,30.4458,48581.0
2017-05-18 14:20:00,33.24,33.3,33.23,33.29,47797.0,30.455,30.51,30.4458,30.5008,47797.0
2017-05-18 14:30:00,33.29,33.35,33.29,33.31,22201.0,30.5008,30.5558,30.5008,30.5191,22201.0
2017-05-18 14:40:00,33.31,33.32,33.24,33.27,27660.0,30.5191,30.5283,30.455,30.4825,27660.0
2017-05-18 14:50:00,33.27,33.28,33.22,33.23,14941.0,30.4825,30.4916,30.4367,30.4458,14941.0
2017-05-18 15:00:00,33.23,33.26,33.22,33.26,22051.0,30.4458,30.4733,30.4367,30.4733,22051.0
2017-05-18 15:10:00,33.26,33.28,33.19,33.2,33200.0,30.4733,30.4916,30.4092,30.4183,33200.0
2017-05-18 15:20:00,33.2,33.25,33.18,33.22,32842.0,30.4183,30.4641,30.4,30.4367,32842.0
2017-05-18 15:30:00,33.21,33.25,33.18,33.24,149025.0,30.4275,30.4641,30.4,30.455,149025.0
2017-05-18 15:40:00,33.25,33.33,33.23,33.33,90328.0,30.4641,30.5374,30.4458,30.5374,90328.0
2017-05-18 15:50:00,33.32,33.33,33.24,33.24,266735.0,30.5283,30.5374,30.455,30.455,266735.0
2017-05-19 09:30:00,33.35,33.42,33.25,33.38,188461.0,30.5558,30.6199,30.4641,30.5833,188461.0
2017-05-19 09:40:00,33.38,33.51,33.37,33.5,75723.0,30.5833,30.7024,30.5741,30.6932,75723.0
2017-05-19 09:50:00,33.51,33.56,33.48,33.55,57384.0,30.7024,30.7482,30.6749,30.739,57384.0
2017-05-19 10:00:00,33.55,33.64,33.55,33.6,50832.0,30.739,30.8215,30.739,30.7848,50832.0
2017-05-19 10:10:00,33.6,33.66,33.56,33.62,83237.0,30.7848,30.8398,30.7482,30.8031,83237.0
2017-05-19 10:20:00,33.61,33.71,33.57,33.7,58780.0,30.794,30.8856,30.7573,30.8764,58780.0
2017-05-19 10:30:00,33.7,33.71,33.61,33.67,57298.0,30.8764,30.8856,30.794,30.849,57298.0
2017-05-19 10:40:00,33.67,33.69,33.62,33.64,49209.0,30.849,30.8673,30.8031,30.8215,49209.0
2017-05-19 10:50:00,33.63,33.75,33.61,33.7,73679.0,30.8123,30.9223,30.794,30.8764,73679.0
2017-05-19 11:00:00,33.7,33.74,33.66,33.71,54479.0,30.8764,30.9131,30.8398,30.8856,54479.0
2017-05-19 11:10:00,33.7,33.7,33.62,33.64,33782.0,30.8764,30.8764,30.8031,30.8215,33782.0
2017-05-19 11:20:00,33.64,33.68,33.61,33.68,25731.0,30.8215,30.8581,30.794,30.8581,25731.0
2017-05-19 11:30:00,33.68,33.68,33.62,33.63,28125.0,30.8581,30.8581,30.8031,30.8123,28125.0
2017-05-19 11:40:00,33.62,33.65,33.61,33.62,26940.0,30.8031,30.8306,30.794,30.8031,26940.0
2017-05-19 11:50:00,33.62,33.68,33.62,33.68,32546.0,30.8031,30.8581,30.8031,30.8581,32546.0
2017-05-19 12:00:00,33.67,33.71,33.67,33.7,30775.0,30.849,30.8856,30.849,30.8764,30775.0
2017-05-19 12:10:00,33.7,33.74,33.69,33.73,22876.0,30.8764,30.9131,30.8673,30.9039,22876.0
2017-05-19 12:20:00,33.73,33.78,33.73,33.76,28541.0,30.9039,30.9497,30.9039,30.9314,28541.0
2017-05-19 12:30:00,33.76,33.81,33.75,33.78,32205.0,30.9314,30.9772,30.9223,30.9497,32205.0
2017-05-19 12:40:00,33.78,33.79,33.75,33.79,34589.0,30.9497,30.9589,30.9223,30.9589,34589.0
2017-05-19 12:50:00,33.79,33.86,33.78,33.83,43908.0,30.9589,31.023,30.9497,30.9956,43908.0
2017-05-19 13:00:00,33.83,33.87,33.81,33.83,46414.0,30.9956,31.0322,30.9772,30.9956,46414.0
2017-05-19 13:10:00,33.83,33.87,33.83,33.87,19790.0,30.9956,31.0322,30.9956,31.0322,19790.0
2017-05-19 13:20:00,33.87,33.94,33.86,33.93,62300.0,31.0322,31.0963,31.023,31.0872,62300.0
2017-05-19 13:30:00,33.93,33.93,33.87,33.9,28667.0,31.0872,31.0872,31.0322,31.0597,28667.0
2017-05-19 13:40:00,33.9,33.9,33.86,33.87,21438.0,31.0597,31.0597,31.023,31.0322,21438.0
2017-05-19 13:50:00,33.86,33.91,33.86,33.9,11107.0,31.023,31.0688,31.023,31.0597,11107.0
2017-05-19 14:00:00,33.89,33.91,33.86,33.87,29595.0,31.0505,31.0688,31.023,31.0322,29595.0
2017-05-19 14:10:00,33.86,33.91,33.86,33.88,28478.0,31.023,31.0688,31.023,31.0414,28478.0
2017-05-19 14:20:00,33.88,33.9,33.85,33.9,39239.0,31.0414,31.0597,31.0139,31.0597,39239.0
2017-05-19 14:30:00,33.9,33.91,33.89,33.91,19216.0,31.0597,31.0688,31.0505,31.0688,19216.0
2017-05-19 14:40:00,33.92,33.94,33.89,33.91,45046.0,31.078,31.0963,31.0505,31.0688,45046.0
2017-05-19 14:50:00,33.91,33.92,33.85,33.86,42888.0,31.0688,31.078,31.0139,31.023,42888.0
2017-05-19 15:00:00,33.86,33.87,33.74,33.75,43492.0,31.023,31.0322,30.9131,30.9223,43492.0
2017-05-19 15:10:00,33.74,33.77,33.7,33.7,51359.0,30.9131,30.9406,30.8764,30.8764,51359.0
2017-05-19 15:20:00,33.71,33.77,33.69,33.7,39564.0,30.8856,30.9406,30.8673,30.8764,39564.0
2017-05-19 15:30:00,33.7,33.76,33.67,33.76,43500.0,30.8764,30.9314,30.849,30.9314,43500.0
2017-05-19 15:40:00,33.76,33.78,33.71,33.77,75219.0,30.9314,30.9497,30.8856,30.9406,75219.0
2017-05-19 15:50:00,33.77,33.8,33.76,33.78,232634.0,30.9406,30.9681,30.9314,30.9497,232634.0
2017-05-22 09:30:00,33.89,33.89,33.78,33.87,74635.0,31.0505,31.0505,30.9497,31.0322,74635.0
2017-05-22 09:40:00,33.87,34.05,33.82,34.05,171654.0,31.0322,31.1971,30.9864,31.1971,171654.0
2017-05-22 09:50:00,34.05,34.08,33.93,33.95,79777.0,31.1971,31.2246,31.0872,31.1055,79777.0
2017-05-22 10:00:00,33.95,33.97,33.88,33.94,74399.0,31.1055,31.1238,31.0414,31.0963,74399.0
2017-05-22 10:10:00,33.93,33.99,33.89,33.98,47205.0,31.0872,31.1421,31.0505,31.133,47205.0
2017-05-22 10:20:00,33.99,34.0,33.91,33.95,109294.0,31.1421,31.1513,31.0688,31.1055,109294.0
2017-05-22 10:30:00,33.94,33.95,33.85,33.86,64540.0,31.0963,31.1055,31.0139,31.023,64540.0
2017-05-22 10:40:00,33.86,33.89,33.8,33.81,44398.0,31.023,31.0505,30.9681,30.9772,44398.0
2017-05-22 10:50:00,33.8,33.88,33.8,33.88,194836.0,30.9681,31.0414,30.9681,31.0414,194836.0
2017-05-22 11:00:00,33.88,33.9,33.82,33.9,49050.0,31.0414,31.0597,30.9864,31.0597,49050.0
2017-05-22 11:10:00,33.9,33.96,33.87,33.95,34248.0,31.0597,31.1147,31.0322,31.1055,34248.0
2017-05-22 11:20:00,33.95,33.95,33.86,33.87,33718.0,31.1055,31.1055,31.023,31.0322,33718.0
2017-05-22 11:30:00,33.87,33.9,33.85,33.87,31602.0,31.0322,31.0597,31.0139,31.0322,31602.0
2017-05-22 11:40:00,33.87,33.94,33.86,33.86,86367.0,31.0322,31.0963,31.023,31.023,86367.0
2017-05-22 11:50:00,33.86,33.91,33.85,33.9,33969.0,31.023,31.0688,31.0139,31.0597,33969.0
2017-05-22 12:00:00,33.91,33.91,33.86,33.89,29477.0,31.0688,31.0688,31.023,31.0505,29477.0
2017-05-22 12:10:00,33.89,33.9,33.84,33.85,22869.0,31.0505,31.0597,31.0047,31.0139,22869.0
2017-05-22 12:20:00,33.85,33.85,33.76,33.76,26866.0,31.0139,31.0139,30.9314,30.9314,26866.0
2017-05-22 12:30:00,33.77,33.82,33.76,33.8,33045.0,30.9406,30.9864,30.9314,30.9681,33045.0
2017-05-22 12:40:00,33.81,33.84,33.8,33.81,38457.0,30.9772,31.0047,30.9681,30.9772,38457.0
2017-05-22 12:50:00,33.81,33.82,33.77,33.77,41064.0,30.9772,30.9864,30.9406,30.9406,41064.0
2017-05-22 13:00:00,33.78,33.79,33.74,33.75,79934.0,30.9497,30.9589,30.9131,30.9223,79934.0
2017-05-22 13:10:00,33.74,33.75,33.71,33.72,75104.0,30.9131,30.9223,30.8856,30.8948,75104.0
2017-05-22 13:20:00,33.71,33.75,33.7,33.73,86714.0,30.8856,30.9223,30.8764,30.9039,86714.0
2017-05-22 13:30:00,33.74,33.81,33.73,33.8,49076.0,30.9131,30.9772,30.9039,30.9681,49076.0
2017-05-22 13:40:00,33.8,33.86,33.8,33.83,42670.0,30.9681,31.023,30.9681,30.9956,42670.0
2017-05-22 13:50:00,33.84,33.85,33.78,33.79,107744.0,31.0047,31.0139,30.9497,30.9589,107744.0
2017-05-22 14:00:00,33.79,33.8,33.7,33.73,140367.0,30.9589,30.9681,30.8764,30.9039,140367.0
2017-05-22 14:10:00,33.73,33.77,33.7,33.75,181287.0,30.9039,30.9406,30.8764,30.9223,181287.0
2017-05-22 14:20:00,33.74,33.76,33.72,33.74,32846.0,30.9131,30.9314,30.8948,30.9131,32846.0
2017-05-22 14:30:00,33.75,33.75,33.7,33.73,82821.0,30.9223,30.9223,30.8764,30.9039,82821.0
2017-05-22 14:40:00,33.73,33.8,33.72,33.77,37832.0,30.9039,30.9681,30.8948,30.9406,37832.0
2017-05-22 14:50:00,33.77,33.81,33.76,33.79,46884.0,30.9406,30.9772,30.9314,30.9589,46884.0
2017-05-22 15:00:00,33.79,33.82,33.76,33.82,23742.0,30.9589,30.9864,30.9314,30.9864,23742.0
2017-05-22 15:10:00,33.82,33.86,33.78,33.79,77888.0,30.9864,31.023,30.9497,30.9589,77888.0
2017-05-22 15:20:00,33.79,33.83,33.78,33.83,29533.0,30.9589,30.9956,30.9497,30.9956,29533.0
2017-05-22 15:30:00,33.83,33.89,33.82,33.88,75654.0,30.9956,31.0505,30.9864,31.0414,75654.0
2017-05-22 15:40:00,33.88,33.91,33.85,33.87,115658.0,31.0414,31.0688,31.0139,31.0322,115658.0
2017-05-22 15:50:00,33.86,33.91,33.86,33.91,298558.0,31.023,31.0688,31.023,31.0688,298558.0
2017-05-23 09:30:00,34.1,34.39,34.09,34.18,180223.0,31.2429,31.5086,31.2338,31.3162,180223.0
2017-05-23 09:40:00,34.18,34.18,33.78,33.79,156359.0,31.3162,31.3162,30.9497,30.9589,156359.0
2017-05-23 09:50:00,33.79,33.95,33.75,33.86,76566.0,30.9589,31.1055,30.9223,31.023,76566.0
2017-05-23 10:00:00,33.87,33.9,33.72,33.87,224271.0,31.0322,31.0597,30.8948,31.0322,224271.0
2017-05-23 10:10:00,33.86,33.93,33.8,33.88,136024.0,31.023,31.0872,30.9681,31.0414,136024.0
2017-05-23 10:20:00,33.88,33.89,33.81,33.82,26743.0,31.0414,31.0505,30.9772,30.9864,26743.0
2017-05-23 10:30:00,33.82,33.95,33.82,33.93,52929.0,30.9864,31.1055,30.9864,31.0872,52929.0
2017-05-23 10:40:00,33.93,34.01,33.91,33.91,52188.0,31.0872,31.1605,31.0688,31.0688,52188.0
2017-05-23 10:50:00,33.91,33.93,33.82,33.83,57214.0,31.0688,31.0872,30.9864,30.9956,57214.0
2017-05-23 11:00:00,33.84,33.84,33.76,33.79,41815.0,31.0047,31.0047,30.9314,30.9589,41815.0
2017-05-23 11:10:00,33.79,33.8,33.65,33.67,54897.0,30.9589,30.9681,30.8306,30.849,54897.0
2017-05-23 11:20:00,33.66,33.69,33.62,33.69,60621.0,30.8398,30.8673,30.8031,30.8673,60621.0
2017-05-23 11:30:00,33.69,33.69,33.61,33.65,49182.0,30.8673,30.8673,30.794,30.8306,49182.0
2017-05-23 11:40:00,33.64,33.66,33.61,33.66,39912.0,30.8215,30.8398,30.794,30.8398,39912.0
2017-05-23 11:50:00,33.66,33.67,33.6,33.62,32921.0,30.8398,30.849,30.7848,30.8031,32921.0
2017-05-23 12:00:00,33.63,33.67,33.6,33.62,91357.0,30.8123,30.849,30.7848,30.8031,91357.0
2017-05-23 12:10:00,33.62,33.63,33.59,33.61,25592.0,30.8031,30.8123,30.7757,30.794,25592.0
2017-05-23 12:20:00,33.61,33.64,33.59,33.6,52979.0,30.794,30.8215,30.7757,30.7848,52979.0
2017-05-23 12:30:00,33.6,33.63,33.58,33.63,134865.0,30.7848,30.8123,30.7665,30.8123,134865.0
2017-05-23 12:40:00,33.63,33.72,33.62,33.72,302917.0,30.8123,30.8948,30.8031,30.8948,302917.0
2017-05-23 12:50:00,33.71,33.73,33.67,33.67,42312.0,30.8856,30.9039,30.849,30.849,42312.0
2017-05-23 13:00:00,33.68,33.69,33.64,33.65,35534.0,30.8581,30.8673,30.8215,30.8306,35534.0
2017-05-23 13:10:00,33.65,33.67,33.64,33.66,83524.0,30.8306,30.849,30.8215,30.8398,83524.0
2017-05-23 13:20:00,33.66,33.69,33.65,33.66,19161.0,30.8398,30.8673,30.8306,30.8398,19161.0
2017-05-23 13:30:00,33.66,33.7,33.65,33.65,19014.0,30.8398,30.8764,30.8306,30.8306,19014.0
2017-05-23 13:40:00,33.65,33.65,33.58,33.6,28376.0,30.8306,30.8306,30.7665,30.7848,28376.0
2017-05-23 13:50:00,33.6,33.62,33.55,33.55,20435.0,30.7848,30.8031,30.739,30.739,20435.0
2017-05-23 14:00:00,33.55,33.58,33.54,33.55,18421.0,30.739,30.7665,30.7298,30.739,18421.0
2017-05-23 14:10:00,33.55,33.56,33.48,33.48,48719.0,30.739,30.7482,30.6749,30.6749,48719.0
2017-05-23 14:20:00,33.49,33.49,33.44,33.44,38083.0,30.684,30.684,30.6382,30.6382,38083.0
2017-05-23 14:30:00,33.44,33.47,33.41,33.43,54490.0,30.6382,30.6657,30.6107,30.6291,54490.0
2017-05-23 14:40:00,33.43,33.46,33.42,33.43,54069.0,30.6291,30.6566,30.6199,30.6291,54069.0
2017-05-23 14:50:00,33.43,33.44,33.41,33.42,73591.0,30.6291,30.6382,30.6107,30.6199,73591.0
2017-05-23 15:00:00,33.43,33.45,33.41,33.43,64299.0,30.6291,30.6474,30.6107,30.6291,64299.0
2017-05-23 15:10:00,33.42,33.43,33.35,33.35,49925.0,30.6199,30.6291,30.5558,30.5558,49925.0
2017-05-23 15:20:00,33.35,33.37,33.27,33.36,60131.0,30.5558,30.5741,30.4825,30.5649,60131.0
2017-05-23 15:30:00,33.35,33.38,33.29,33.38,68330.0,30.5558,30.5833,30.5008,30.5833,68330.0
2017-05-23 15:40:00,33.38,33.38,33.3,33.3,91895.0,30.5833,30.5833,30.51,30.51,91895.0
2017-05-23 15:50:00,33.31,33.38,33.3,33.37,200703.0,30.5191,30.5833,30.51,30.5741,200703.0
2017-05-24 09:30:00,33.27,33.36,33.06,33.06,107390.0,30.4825,30.5649,30.2901,30.2901,107390.0
2017-05-24 09:40:00,33.07,33.24,32.99,33.21,47134.0,30.2992,30.455,30.2259,30.4275,47134.0
2017-05-24 09:50:00,33.21,33.28,33.14,33.14,35333.0,30.4275,30.4916,30.3634,30.3634,35333.0
2017-05-24 10:00:00,33.15,33.25,33.13,33.24,40846.0,30.3725,30.4641,30.3542,30.455,40846.0
2017-05-24 10:10:00,33.25,33.33,33.22,33.25,45914.0,30.4641,30.5374,30.4367,30.4641,45914.0
2017-05-24 10:20:00,33.24,33.28,33.22,33.26,60832.0,30.455,30.4916,30.4367,30.4733,60832.0
2017-05-24 10:30:00,33.27,33.27,33.18,33.2,50564.0,30.4825,30.4825,30.4,30.4183,50564.0
2017-05-24 10:40:00,33.2,33.21,33.18,33.18,29887.0,30.4183,30.4275,30.4,30.4,29887.0
2017-05-24 10:50:00,33.19,33.19,33.17,33.19,16251.0,30.4092,30.4092,30.3908,30.4092,16251.0
2017-05-24 11:00:00,33.18,33.2,33.12,33.13,71503.0,30.4,30.4183,30.345,30.3542,71503.0
2017-05-24 11:10:00,33.14,33.23,33.13,33.22,71837.0,30.3634,30.4458,30.3542,30.4367,71837.0
2017-05-24 11:20:00,33.22,33.23,33.18,33.23,29483.0,30.4367,30.4458,30.4,30.4458,29483.0
2017-05-24 11:30:00,33.23,33.26,33.21,33.26,124492.0,30.4458,30.4733,30.4275,30.4733,124492.0
2017-05-24 11:40:00,33.26,33.31,33.26,33.31,60091.0,30.4733,30.5191,30.4733,30.5191,60091.0
2017-05-24 11:50:00,33.3,33.31,33.25,33.3,53358.0,30.51,30.5191,30.4641,30.51,53358.0
2017-05-24 12:00:00,33.3,33.37,33.3,33.35,29440.0,30.51,30.5741,30.51,30.5558,29440.0
2017-05-24 12:10:00,33.35,33.4,33.34,33.4,51555.0,30.5558,30.6016,30.5466,30.6016,51555.0
2017-05-24 12:20:00,33.4,33.42,33.35,33.36,40942.0,30.6016,30.6199,30.5558,30.5649,40942.0
2017-05-24 12:30:00,33.36,33.38,33.35,33.36,39696.0,30.5649,30.5833,30.5558,30.5649,39696.0
2017-05-24 12:40:00,33.36,33.36,33.33,33.34,37192.0,30.5649,30.5649,30.5374,30.5466,37192.0
2017-05-24 12:50:00,33.33,33.34,33.29,33.29,23732.0,30.5374,30.5466,30.5008,30.5008,23732.0
2017-05-24 13:00:00,33.29,33.3,33.27,33.27,43423.0,30.5008,30.51,30.4825,30.4825,43423.0
2017-05-24 13:10:00,33.27,33.28,33.2,33.2,107107.0,30.4825,30.4916,30.4183,30.4183,107107.0
2017-05-24 13:20:00,33.2,33.25,33.18,33.24,80145.0,30.4183,30.4641,30.4,30.455,80145.0
2017-05-24 13:30:00,33.23,33.24,33.18,33.22,20345.0,30.4458,30.455,30.4,30.4367,20345.0
2017-05-24 13:40:00,33.22,33.26,33.2,33.26,46524.0,30.4367,30.4733,30.4183,30.4733,46524.0
2017-05-24 13:50:00,33.26,33.33,33.25,33.32,130441.0,30.4733,30.5374,30.4641,30.5283,130441.0
2017-05-24 14:00:00,33.31,33.33,33.28,33.3,55763.0,30.5191,30.5374,30.4916,30.51,55763.0
2017-05-24 14:10:00,33.29,33.37,33.27,33.35,94749.0,30.5008,30.5741,30.4825,30.5558,94749.0
2017-05-24 14:20:00,33.36,33.37,33.31,33.37,99873.0,30.5649,30.5741,30.5191,30.5741,99873.0
2017-05-24 14:30:00,33.38,33.43,33.36,33.41,50334.0,30.5833,30.6291,30.5649,30.6107,50334.0
2017-05-24 14:40:00,33.41,33.46,33.41,33.45,68357.0,30.6107,30.6566,30.6107,30.6474,68357.0
2017-05-24 14:50:00,33.45,33.45,33.38,33.43,68988.0,30.6474,30.6474,30.5833,30.6291,68988.0
2017-05-24 15:00:00,33.43,33.47,33.43,33.47,35240.0,30.6291,30.6657,30.6291,30.6657,35240.0
2017-05-24 15:10:00,33.47,33.51,33.45,33.46,53064.0,30.6657,30.7024,30.6474,30.6566,53064.0
2017-05-24 15:20:00,33.47,33.49,33.44,33.49,97986.0,30.6657,30.684,30.6382,30.684,97986.0
2017-05-24 15:30:00,33.49,33.55,33.48,33.54,72562.0,30.684,30.739,30.6749,30.7298,72562.0
2017-05-24 15:40:00,33.54,33.6,33.54,33.55,85517.0,30.7298,30.7848,30.7298,30.739,85517.0
2017-05-24 15:50:00,33.55,33.61,33.55,33.6,272338.0,30.739,30.794,30.739,30.7848,272338.0
2017-05-25 09:30:00,33.72,33.76,33.57,33.61,38536.0,30.8948,30.9314,30.7573,30.794,38536.0
2017-05-25 09:40:00,33.61,33.7,33.6,33.67,73502.0,30.794,30.8764,30.7848,30.849,73502.0
2017-05-25 09:50:00,33.67,33.75,33.65,33.69,30325.0,30.849,30.9223,30.8306,30.8673,30325.0
2017-05-25 10:00:00,33.69,33.69,33.57,33.59,33533.0,30.8673,30.8673,30.7573,30.7757,33533.0
2017-05-25 10:10:00,33.59,33.72,33.59,33.64,63578.0,30.7757,30.8948,30.7757,30.8215,63578.0
2017-05-25 10:20:00,33.64,33.68,33.62,33.66,32191.0,30.8215,30.8581,30.8031,30.8398,32191.0
2017-05-25 10:30:00,33.66,33.66,33.51,33.51,46647.0,30.8398,30.8398,30.7024,30.7024,46647.0
2017-05-25 10:40:00,33.52,33.52,33.44,33.46,45430.0,30.7115,30.7115,30.6382,30.6566,45430.0
2017-05-25 10:50:00,33.45,33.46,33.38,33.38,87083.0,30.6474,30.6566,30.5833,30.5833,87083.0
2017-05-25 11:00:00,33.38,33.45,33.37,33.45,36194.0,30.5833,30.6474,30.5741,30.6474,36194.0
2017-05-25 11:10:00,33.45,33.5,33.44,33.45,37623.0,30.6474,30.6932,30.6382,30.6474,37623.0
2017-05-25 11:20:00,33.44,33.45,33.4,33.43,53670.0,30.6382,30.6474,30.6016,30.6291,53670.0
2017-05-25 11:30:00,33.43,33.43,33.25,33.25,53434.0,30.6291,30.6291,30.4641,30.4641,53434.0
2017-05-25 11:40:00,33.26,33.26,33.08,33.14,173149.0,30.4733,30.4733,30.3084,30.3634,173149.0
2017-05-25 11:50:00,33.14,33.21,33.12,33.14,55569.0,30.3634,30.4275,30.345,30.3634,55569.0
2017-05-25 12:00:00,33.13,33.14,33.1,33.12,47429.0,30.3542,30.3634,30.3267,30.345,47429.0
2017-05-25 12:10:00,33.12,33.13,33.05,33.06,24938.0,30.345,30.3542,30.2809,30.2901,24938.0
2017-05-25 12:20:00,33.07,33.13,33.05,33.09,38233.0,30.2992,30.3542,30.2809,30.3176,38233.0
2017-05-25 12:30:00,33.09,33.13,33.08,33.11,51029.0,30.3176,30.3542,30.3084,30.3359,51029.0
2017-05-25 12:40:00,33.11,33.16,33.1,33.15,79295.0,30.3359,30.3817,30.3267,30.3725,79295.0
2017-05-25 12:50:00,33.15,33.19,33.13,33.19,36177.0,30.3725,30.4092,30.3542,30.4092,36177.0
2017-05-25 13:00:00,33.18,33.2,33.11,33.13,25570.0,30.4,30.4183,30.3359,30.3542,25570.0
2017-05-25 13:10:00,33.12,33.14,33.09,33.12,34084.0,30.345,30.3634,30.3176,30.345,34084.0
2017-05-25 13:20:00,33.12,33.13,33.1,33.11,28322.0,30.345,30.3542,30.3267,30.3359,28322.0
2017-05-25 13:30:00,33.11,33.12,33.04,33.05,33235.0,30.3359,30.345,30.2717,30.2809,33235.0
2017-05-25 13:40:00,33.06,33.1,33.06,33.07,34189.0,30.2901,30.3267,30.2901,30.2992,34189.0
2017-05-25 13:50:00,33.07,33.08,33.02,33.03,50793.0,30.2992,30.3084,30.2534,30.2626,50793.0
2017-05-25 14:00:00,33.03,33.09,33.02,33.08,46532.0,30.2626,30.3176,30.2534,30.3084,46532.0
2017-05-25 14:10:00,33.08,33.09,33.06,33.07,62591.0,30.3084,30.3176,30.2901,30.2992,62591.0
2017-05-25 14:20:00,33.07,33.09,33.06,33.07,45769.0,30.2992,30.3176,30.2901,30.2992,45769.0
2017-05-25 14:30:00,33.07,33.14,33.05,33.13,47553.0,30.2992,30.3634,30.2809,30.3542,47553.0
2017-05-25 14:40:00,33.14,33.2,33.12,33.16,76969.0,30.3634,30.4183,30.345,30.3817,76969.0
2017-05-25 14:50:00,33.16,33.21,33.15,33.19,27538.0,30.3817,30.4275,30.3725,30.4092,27538.0
2017-05-25 15:00:00,33.18,33.2,33.14,33.18,61171.0,30.4,30.4183,30.3634,30.4,61171.0
2017-05-25 15:10:00,33.17,33.24,33.16,33.22,38695.0,30.3908,30.455,30.3817,30.4367,38695.0
2017-05-25 15:20:00,33.22,33.23,33.18,33.19,44267.0,30.4367,30.4458,30.4,30.4092,44267.0
2017-05-25 15:30:00,33.19,33.23,33.18,33.21,52736.0,30.4092,30.4458,30.4,30.4275,52736.0
2017-05-25 15:40:00,33.21,33.28,33.19,33.25,109307.0,30.4275,30.4916,30.4092,30.4641,109307.0
2017-05-25 15:50:00,33.25,33.25,33.2,33.21,238050.0,30.4641,30.4641,30.4183,30.4275,238050.0
2017-05-26 09:30:00,33.17,33.17,33.02,33.13,51746.0,30.3908,30.3908,30.2534,30.3542,51746.0
2017-05-26 09:40:00,33.14,33.14,33.04,33.1,30927.0,30.3634,30.3634,30.2717,30.3267,30927.0
2017-05-26 09:50:00,33.09,33.15,33.07,33.11,52540.0,30.3176,30.3725,30.2992,30.3359,52540.0
2017-05-26 10:00:00,33.12,33.18,33.11,33.14,116116.0,30.345,30.4,30.3359,30.3634,116116.0
2017-05-26 10:10:00,33.14,33.19,33.13,33.13,42973.0,30.3634,30.4092,30.3542,30.3542,42973.0
2017-05-26 10:20:00,33.14,33.2,33.11,33.18,43800.0,30.3634,30.4183,30.3359,30.4,43800.0
2017-05-26 10:30:00,33.19,33.2,33.15,33.19,76574.0,30.4092,30.4183,30.3725,30.4092,76574.0
2017-05-26 10:40:00,33.2,33.21,33.15,33.19,25639.0,30.4183,30.4275,30.3725,30.4092,25639.0
2017-05-26 10:50:00,33.19,33.21,33.14,33.2,50523.0,30.4092,30.4275,30.3634,30.4183,50523.0
2017-05-26 11:00:00,33.2,33.26,33.19,33.25,55872.0,30.4183,30.4733,30.4092,30.4641,55872.0
2017-05-26 11:10:00,33.26,33.28,33.2,33.21,42285.0,30.4733,30.4916,30.4183,30.4275,42285.0
2017-05-26 11:20:00,33.21,33.25,33.19,33.2,45241.0,30.4275,30.4641,30.4092,30.4183,45241.0
2017-05-26 11:30:00,33.21,33.22,33.15,33.16,27701.0,30.4275,30.4367,30.3725,30.3817,27701.0
2017-05-26 11:40:00,33.16,33.18,33.14,33.18,44591.0,30.3817,30.4,30.3634,30.4,44591.0
2017-05-26 11:50:00,33.18,33.18,33.11,33.11,58903.0,30.4,30.4,30.3359,30.3359,58903.0
2017-05-26 12:00:00,33.1,33.15,33.07,33.15,51001.0,30.3267,30.3725,30.2992,30.3725,51001.0
2017-05-26 12:10:00,33.15,33.16,33.13,33.15,34766.0,30.3725,30.3817,30.3542,30.3725,34766.0
2017-05-26 12:20:00,33.15,33.18,33.14,33.17,51997.0,30.3725,30.4,30.3634,30.3908,51997.0
2017-05-26 12:30:00,33.16,33.18,33.15,33.18,25734.0,30.3817,30.4,30.3725,30.4,25734.0
2017-05-26 12:40:00,33.18,33.19,33.14,33.17,31158.0,30.4,30.4092,30.3634,30.3908,31158.0
2017-05-26 12:50:00,33.17,33.19,33.15,33.16,28203.0,30.3908,30.4092,30.3725,30.3817,28203.0
2017-05-26 13:00:00,33.15,33.18,33.14,33.17,45946.0,30.3725,30.4,30.3634,30.3908,45946.0
2017-05-26 13:10:00,33.17,33.2,33.15,33.16,32232.0,30.3908,30.4183,30.3725,30.3817,32232.0
2017-05-26 13:20:00,33.16,33.17,33.15,33.17,24165.0,30.3817,30.3908,30.3725,30.3908,24165.0
2017-05-26 13:30:00,33.18,33.18,33.14,33.15,24825.0,30.4,30.4,30.3634,30.3725,24825.0
2017-05-26 13:40:00,33.14,33.17,33.13,33.16,33158.0,30.3634,30.3908,30.3542,30.3817,33158.0
2017-05-26 13:50:00,33.16,33.2,33.15,33.19,166377.0,30.3817,30.4183,30.3725,30.4092,166377.0
2017-05-26 14:00:00,33.19,33.24,33.17,33.24,67258.0,30.4092,30.455,30.3908,30.455,67258.0
2017-05-26 14:10:00,33.23,33.24,33.21,33.22,28549.0,30.4458,30.455,30.4275,30.4367,28549.0
2017-05-26 14:20:00,33.21,33.26,33.21,33.25,36962.0,30.4275,30.4733,30.4275,30.4641,36962.0
2017-05-26 14:30:00,33.24,33.28,33.24,33.26,48404.0,30.455,30.4916,30.455,30.4733,48404.0
2017-05-26 14:40:00,33.26,33.26,33.2,33.22,34104.0,30.4733,30.4733,30.4183,30.4367,34104.0
2017-05-26 14:50:00,33.21,33.22,33.15,33.15,49001.0,30.4275,30.4367,30.3725,30.3725,49001.0
2017-05-26 15:00:00,33.15,33.16,33.13,33.14,77442.0,30.3725,30.3817,30.3542,30.3634,77442.0
2017-05-26 15:10:00,33.14,33.16,33.13,33.14,35335.0,30.3634,30.3817,30.3542,30.3634,35335.0
2017-05-26 15:20:00,33.13,33.14,33.09,33.13,59502.0,30.3542,30.3634,30.3176,30.3542,59502.0
2017-05-26 15:30:00,33.13,33.13,33.08,33.09,48705.0,30.3542,30.3542,30.3084,30.3176,48705.0
2017-05-26 15:40:00,33.09,33.14,33.08,33.13,77037.0,30.3176,30.3634,30.3084,30.3542,77037.0
2017-05-26 15:50:00,33.13,33.14,33.08,33.1,164825.0,30.3542,30.3634,30.3084,30.3267,164825.0
2017-05-30 09:30:00,33.06,33.14,33.02,33.09,52502.0,30.2901,30.3634,30.2534,30.3176,52502.0
2017-05-30 09:40:00,33.1,33.13,33.02,33.02,23309.0,30.3267,30.3542,30.2534,30.2534,23309.0
2017-05-30 09:50:00,33.01,33.02,32.84,32.85,80812.0,30.2443,30.2534,30.0885,30.0977,80812.0
2017-05-30 10:00:00,32.85,32.85,32.69,32.7,75288.0,30.0977,30.0977,29.9511,29.9602,75288.0
2017-05-30 10:10:00,32.7,32.74,32.64,32.73,78770.0,29.9602,29.9969,29.9053,29.9877,78770.0
2017-05-30 10:20:00,32.76,32.78,32.7,32.78,72277.0,30.0152,30.0335,29.9602,30.0335,72277.0
2017-05-30 10:30:00,32.77,32.88,32.77,32.88,68759.0,30.0244,30.1251,30.0244,30.1251,68759.0
2017-05-30 10:40:00,32.89,32.94,32.88,32.92,46043.0,30.1343,30.1801,30.1251,30.1618,46043.0
2017-05-30 10:50:00,32.92,32.94,32.9,32.93,26062.0,30.1618,30.1801,30.1435,30.171,26062.0
2017-05-30 11:00:00,32.93,32.94,32.87,32.92,43685.0,30.171,30.1801,30.116,30.1618,43685.0
2017-05-30 11:10:00,32.92,32.93,32.87,32.89,31166.0,30.1618,30.171,30.116,30.1343,31166.0
2017-05-30 11:20:00,32.9,32.91,32.8,32.81,22743.0,30.1435,30.1526,30.0519,30.061,22743.0
2017-05-30 11:30:00,32.81,32.86,32.81,32.82,20965.0,30.061,30.1068,30.061,30.0702,20965.0
2017-05-30 11:40:00,32.81,32.81,32.76,32.8,23475.0,30.061,30.061,30.0152,30.0519,23475.0
2017-05-30 11:50:00,32.8,32.83,32.79,32.79,13760.0,30.0519,30.0793,30.0427,30.0427,13760.0
2017-05-30 12:00:00,32.8,32.84,32.78,32.81,32004.0,30.0519,30.0885,30.0335,30.061,32004.0
2017-05-30 12:10:00,32.81,32.82,32.75,32.79,19234.0,30.061,30.0702,30.006,30.0427,19234.0
2017-05-30 12:20:00,32.79,32.85,32.79,32.84,18393.0,30.0427,30.0977,30.0427,30.0885,18393.0
2017-05-30 12:30:00,32.83,32.9,32.83,32.85,91992.0,30.0793,30.1435,30.0793,30.0977,91992.0
2017-05-30 12:40:00,32.85,32.9,32.84,32.87,32509.0,30.0977,30.1435,30.0885,30.116,32509.0
2017-05-30 12:50:00,32.87,32.94,32.86,32.93,18667.0,30.116,30.1801,30.1068,30.171,18667.0
2017-05-30 13:00:00,32.92,32.95,32.91,32.92,32253.0,30.1618,30.1893,30.1526,30.1618,32253.0
2017-05-30 13:10:00,32.92,32.97,32.92,32.96,23473.0,30.1618,30.2076,30.1618,30.1984,23473.0
2017-05-30 13:20:00,32.95,32.96,32.89,32.91,18892.0,30.1893,30.1984,30.1343,30.1526,18892.0
2017-05-30 13:30:00,32.9,32.97,32.89,32.97,38346.0,30.1435,30.2076,30.1343,30.2076,38346.0
2017-05-30 13:40:00,32.96,32.99,32.95,32.98,28728.0,30.1984,30.2259,30.1893,30.2168,28728.0
2017-05-30 13:50:00,32.98,32.99,32.94,32.94,23341.0,30.2168,30.2259,30.1801,30.1801,23341.0
2017-05-30 14:00:00,32.94,32.97,32.92,32.95,32614.0,30.1801,30.2076,30.1618,30.1893,32614.0
2017-05-30 14:10:00,32.95,32.96,32.92,32.92,23073.0,30.1893,30.1984,30.1618,30.1618,23073.0
2017-05-30 14:20:00,32.91,32.93,32.91,32.92,19540.0,30.1526,30.171,30.1526,30.1618,19540.0
2017-05-30 14:30:00,32.92,32.93,32.89,32.93,25819.0,30.1618,30.171,30.1343,30.171,25819.0
2017-05-30 14:40:00,32.92,32.95,32.9,32.94,39603.0,30.1618,30.1893,30.1435,30.1801,39603.0
2017-05-30 14:50:00,32.94,32.98,32.92,32.97,30975.0,30.1801,30.2168,30.1618,30.2076,30975.0
2017-05-30 15:00:00,32.98,33.01,32.96,32.98,38708.0,30.2168,30.2443,30.1984,30.2168,38708.0
2017-05-30 15:10:00,32.97,32.99,32.94,32.96,37328.0,30.2076,30.2259,30.1801,30.1984,37328.0
2017-05-30 15:20:00,32.95,32.98,32.95,32.98,32191.0,30.1893,30.2168,30.1893,30.2168,32191.0
2017-05-30 15:30:00,32.98,32.98,32.91,32.93,98414.0,30.2168,30.2168,30.1526,30.171,98414.0
2017-05-30 15:40:00,32.94,32.94,32.9,32.91,87927.0,30.1801,30.1801,30.1435,30.1526,87927.0
2017-05-30 15:50:00,32.91,32.93,32.88,32.93,183628.0,30.1526,30.171,30.1251,30.171,183628.0
2017-05-31 09:30:00,33.1,33.13,32.96,33.01,48321.0,30.3267,30.3542,30.1984,30.2443,48321.0
2017-05-31 09:40:00,33.01,33.12,32.94,32.95,76440.0,30.2443,30.345,30.1801,30.1893,76440.0
2017-05-31 09:50:00,32.94,32.98,32.69,32.71,74764.0,30.1801,30.2168,29.9511,29.9694,74764.0
2017-05-31 10:00:00,32.71,32.72,32.57,32.6,116198.0,29.9694,29.9786,29.8411,29.8686,116198.0
2017-05-31 10:10:00,32.61,32.67,32.57,32.59,92263.0,29.8778,29.9327,29.8411,29.8594,92263.0
2017-05-31 10:20:00,32.6,32.62,32.54,32.6,44676.0,29.8686,29.8869,29.8136,29.8686,44676.0
2017-05-31 10:30:00,32.61,32.73,32.6,32.69,72729.0,29.8778,29.9877,29.8686,29.9511,72729.0
2017-05-31 10:40:00,32.69,32.72,32.62,32.63,71617.0,29.9511,29.9786,29.8869,29.8961,71617.0
2017-05-31 10:50:00,32.64,32.66,32.62,32.64,43659.0,29.9053,29.9236,29.8869,29.9053,43659.0
2017-05-31 11:00:00,32.65,32.74,32.65,32.73,35945.0,29.9144,29.9969,29.9144,29.9877,35945.0
2017-05-31 11:10:00,32.72,32.73,32.6,32.67,52738.0,29.9786,29.9877,29.8686,29.9327,52738.0
2017-05-31 11:20:00,32.68,32.74,32.67,32.68,54859.0,29.9419,29.9969,29.9327,29.9419,54859.0
2017-05-31 11:30:00,32.68,32.69,32.6,32.63,61554.0,29.9419,29.9511,29.8686,29.8961,61554.0
2017-05-31 11:40:00,32.63,32.66,32.61,32.64,36941.0,29.8961,29.9236,29.8778,29.9053,36941.0
2017-05-31 11:50:00,32.64,32.66,32.6,32.61,33151.0,29.9053,29.9236,29.8686,29.8778,33151.0
2017-05-31 12:00:00,32.61,32.61,32.54,32.54,52034.0,29.8778,29.8778,29.8136,29.8136,52034.0
2017-05-31 12:10:00,32.54,32.56,32.52,32.55,36356.0,29.8136,29.832,29.7953,29.8228,36356.0
2017-05-31 12:20:00,32.56,32.61,32.52,32.6,35438.0,29.832,29.8778,29.7953,29.8686,35438.0
2017-05-31 12:30:00,32.61,32.62,32.59,32.61,23196.0,29.8778,29.8869,29.8594,29.8778,23196.0
2017-05-31 12:40:00,32.61,32.65,32.58,32.59,111023.0,29.8778,29.9144,29.8503,29.8594,111023.0
2017-05-31 12:50:00,32.58,32.58,32.5,32.52,54515.0,29.8503,29.8503,29.777,29.7953,54515.0
2017-05-31 13:00:00,32.51,32.52,32.49,32.51,49767.0,29.7861,29.7953,29.7678,29.7861,49767.0
2017-05-31 13:10:00,32.52,32.57,32.48,32.52,69638.0,29.7953,29.8411,29.7587,29.7953,69638.0
2017-05-31 13:20:00,32.53,32.53,32.49,32.5,23611.0,29.8045,29.8045,29.7678,29.777,23611.0
2017-05-31 13:30:00,32.5,32.51,32.47,32.51,48579.0,29.777,29.7861,29.7495,29.7861,48579.0
2017-05-31 13:40:00,32.51,32.52,32.49,32.49,35887.0,29.7861,29.7953,29.7678,29.7678,35887.0
2017-05-31 13:50:00,32.5,32.56,32.49,32.54,42631.0,29.777,29.832,29.7678,29.8136,42631.0
2017-05-31 14:00:00,32.54,32.56,32.52,32.55,60795.0,29.8136,29.832,29.7953,29.8228,60795.0
2017-05-31 14:10:00,32.55,32.59,32.53,32.59,72474.0,29.8228,29.8594,29.8045,29.8594,72474.0
2017-05-31 14:20:00,32.59,32.64,32.59,32.64,61766.0,29.8594,29.9053,29.8594,29.9053,61766.0
2017-05-31 14:30:00,32.64,32.64,32.61,32.63,31425.0,29.9053,29.9053,29.8778,29.8961,31425.0
2017-05-31 14:40:00,32.62,32.63,32.6,32.6,30615.0,29.8869,29.8961,29.8686,29.8686,30615.0
2017-05-31 14:50:00,32.61,32.63,32.57,32.63,60067.0,29.8778,29.8961,29.8411,29.8961,60067.0
2017-05-31 15:00:00,32.63,32.69,32.62,32.67,47666.0,29.8961,29.9511,29.8869,29.9327,47666.0
2017-05-31 15:10:00,32.66,32.71,32.66,32.7,29102.0,29.9236,29.9694,29.9236,29.9602,29102.0
2017-05-31 15:20:00,32.7,32.73,32.69,32.7,57195.0,29.9602,29.9877,29.9511,29.9602,57195.0
2017-05-31 15:30:00,32.71,32.73,32.69,32.7,76931.0,29.9694,29.9877,29.9511,29.9602,76931.0
2017-05-31 15:40:00,32.7,32.72,32.69,32.7,109871.0,29.9602,29.9786,29.9511,29.9602,109871.0
2017-05-31 15:50:00,32.7,32.72,32.68,32.69,326147.0,29.9602,29.9786,29.9419,29.9511,326147.0
2017-06-01 09:30:00,32.76,32.8,32.53,32.57,67428.0,30.0152,30.0519,29.8045,29.8411,67428.0
2017-06-01 09:40:00,32.56,32.8,32.54,32.77,36526.0,29.832,30.0519,29.8136,30.0244,36526.0
2017-06-01 09:50:00,32.77,32.82,32.74,32.81,48718.0,30.0244,30.0702,29.9969,30.061,48718.0
2017-06-01 10:00:00,32.81,32.86,32.76,32.83,54029.0,30.061,30.1068,30.0152,30.0793,54029.0
2017-06-01 10:10:00,32.82,32.87,32.79,32.86,59865.0,30.0702,30.116,30.0427,30.1068,59865.0
2017-06-01 10:20:00,32.86,32.88,32.75,32.77,56129.0,30.1068,30.1251,30.006,30.0244,56129.0
2017-06-01 10:30:00,32.77,32.77,32.55,32.59,151225.0,30.0244,30.0244,29.8228,29.8594,151225.0
2017-06-01 10:40:00,32.59,32.68,32.59,32.61,60824.0,29.8594,29.9419,29.8594,29.8778,60824.0
2017-06-01 10:50:00,32.62,32.69,32.61,32.69,68312.0,29.8869,29.9511,29.8778,29.9511,68312.0
2017-06-01 11:00:00,32.69,32.71,32.67,32.7,53163.0,29.9511,29.9694,29.9327,29.9602,53163.0
2017-06-01 11:10:00,32.7,32.72,32.67,32.69,68608.0,29.9602,29.9786,29.9327,29.9511,68608.0
2017-06-01 11:20:00,32.69,32.7,32.67,32.68,46947.0,29.9511,29.9602,29.9327,29.9419,46947.0
2017-06-01 11:30:00,32.69,32.71,32.65,32.68,65517.0,29.9511,29.9694,29.9144,29.9419,65517.0
2017-06-01 11:40:00,32.68,32.71,32.66,32.7,50064.0,29.9419,29.9694,29.9236,29.9602,50064.0
2017-06-01 11:50:00,32.69,32.76,32.68,32.73,39139.0,29.9511,30.0152,29.9419,29.9877,39139.0
2017-06-01 12:00:00,32.73,32.76,32.72,32.76,29695.0,29.9877,30.0152,29.9786,30.0152,29695.0
2017-06-01 12:10:00,32.76,32.76,32.71,32.73,58495.0,30.0152,30.0152,29.9694,29.9877,58495.0
2017-06-01 12:20:00,32.73,32.74,32.7,32.72,60898.0,29.9877,29.9969,29.9602,29.9786,60898.0
2017-06-01 12:30:00,32.72,32.77,32.7,32.77,57309.0,29.9786,30.0244,29.9602,30.0244,57309.0
2017-06-01 12:40:00,32.77,32.8,32.74,32.79,37093.0,30.0244,30.0519,29.9969,30.0427,37093.0
2017-06-01 12:50:00,32.8,32.8,32.77,32.79,53321.0,30.0519,30.0519,30.0244,30.0427,53321.0
2017-06-01 13:00:00,32.79,32.84,32.79,32.82,86911.0,30.0427,30.0885,30.0427,30.0702,86911.0
2017-06-01 13:10:00,32.82,32.88,32.81,32.87,68331.0,30.0702,30.1251,30.061,30.116,68331.0
2017-06-01 13:20:00,32.87,32.92,32.87,32.91,59353.0,30.116,30.1618,30.116,30.1526,59353.0
2017-06-01 13:30:00,32.9,32.91,32.87,32.89,43327.0,30.1435,30.1526,30.116,30.1343,43327.0
2017-06-01 13:40:00,32.88,32.92,32.88,32.9,29438.0,30.1251,30.1618,30.1251,30.1435,29438.0
2017-06-01 13:50:00,32.9,32.93,32.89,32.92,27030.0,30.1435,30.171,30.1343,30.1618,27030.0
2017-06-01 14:00:00,32.93,32.96,32.9,32.95,42799.0,30.171,30.1984,30.1435,30.1893,42799.0
2017-06-01 14:10:00,32.96,32.96,32.92,32.94,36048.0,30.1984,30.1984,30.1618,30.1801,36048.0
2017-06-01 14:20:00,32.95,32.97,32.92,32.94,44002.0,30.1893,30.2076,30.1618,30.1801,44002.0
2017-06-01 14:30:00,32.93,32.93,32.89,32.9,47038.0,30.171,30.171,30.1343,30.1435,47038.0
2017-06-01 14:40:00,32.9,32.94,32.89,32.94,57178.0,30.1435,30.1801,30.1343,30.1801,57178.0
2017-06-01 14:50:00,32.94,32.94,32.88,32.89,72546.0,30.1801,30.1801,30.1251,30.1343,72546.0
2017-06-01 15:00:00,32.88,32.9,32.88,32.9,101702.0,30.1251,30.1435,30.1251,30.1435,101702.0
2017-06-01 15:10:00,32.9,32.93,32.88,32.93,88619.0,30.1435,30.171,30.1251,30.171,88619.0
2017-06-01 15:20:00,32.92,33.0,32.91,33.0,58951.0,30.1618,30.2351,30.1526,30.2351,58951.0
2017-06-01 15:30:00,33.0,33.01,32.98,32.98,82601.0,30.2351,30.2443,30.2168,30.2168,82601.0
2017-06-01 15:40:00,32.99,33.06,32.96,33.04,160546.0,30.2259,30.2901,30.1984,30.2717,160546.0
2017-06-01 15:50:00,33.04,33.11,33.03,33.1,289140.0,30.2717,30.3359,30.2626,30.3267,289140.0
2017-06-02 09:30:00,33.1,33.25,33.08,33.2,48759.0,30.3267,30.4641,30.3084,30.4183,48759.0
2017-06-02 09:40:00,33.18,33.32,33.15,33.31,70123.0,30.4,30.5283,30.3725,30.5191,70123.0
2017-06-02 09:50:00,33.31,33.31,33.2,33.23,40744.0,30.5191,30.5191,30.4183,30.4458,40744.0
2017-06-02 10:00:00,33.23,33.38,33.22,33.35,63481.0,30.4458,30.5833,30.4367,30.5558,63481.0
2017-06-02 10:10:00,33.35,33.36,33.29,33.35,50544.0,30.5558,30.5649,30.5008,30.5558,50544.0
2017-06-02 10:20:00,33.35,33.38,33.31,33.37,22227.0,30.5558,30.5833,30.5191,30.5741,22227.0
2017-06-02 10:30:00,33.37,33.37,33.28,33.3,24894.0,30.5741,30.5741,30.4916,30.51,24894.0
2017-06-02 10:40:00,33.3,33.35,33.26,33.33,36314.0,30.51,30.5558,30.4733,30.5374,36314.0
2017-06-02 10:50:00,33.32,33.38,33.32,33.35,30260.0,30.5283,30.5833,30.5283,30.5558,30260.0
2017-06-02 11:00:00,33.35,33.41,33.35,33.37,26135.0,30.5558,30.6107,30.5558,30.5741,26135.0
2017-06-02 11:10:00,33.38,33.4,33.32,33.34,18853.0,30.5833,30.6016,30.5283,30.5466,18853.0
2017-06-02 11:20:00,33.34,33.38,33.31,33.38,31109.0,30.5466,30.5833,30.5191,30.5833,31109.0
2017-06-02 11:30:00,33.38,33.41,33.35,33.41,31341.0,30.5833,30.6107,30.5558,30.6107,31341.0
2017-06-02 11:40:00,33.41,33.46,33.39,33.44,43632.0,30.6107,30.6566,30.5924,30.6382,43632.0
2017-06-02 11:50:00,33.43,33.53,33.43,33.52,54223.0,30.6291,30.7207,30.6291,30.7115,54223.0
2017-06-02 12:00:00,33.52,33.55,33.49,33.53,47582.0,30.7115,30.739,30.684,30.7207,47582.0
2017-06-02 12:10:00,33.53,33.56,33.52,33.52,28793.0,30.7207,30.7482,30.7115,30.7115,28793.0
2017-06-02 12:20:00,33.52,33.6,33.51,33.58,103477.0,30.7115,30.7848,30.7024,30.7665,103477.0
2017-06-02 12:30:00,33.58,33.64,33.53,33.64,50614.0,30.7665,30.8215,30.7207,30.8215,50614.0
2017-06-02 12:40:00,33.63,33.63,33.57,33.62,25629.0,30.8123,30.8123,30.7573,30.8031,25629.0
2017-06-02 12:50:00,33.63,33.69,33.61,33.68,127693.0,30.8123,30.8673,30.794,30.8581,127693.0
2017-06-02 13:00:00,33.67,33.7,33.63,33.7,44204.0,30.849,30.8764,30.8123,30.8764,44204.0
2017-06-02 13:10:00,33.69,33.7,33.65,33.66,21720.0,30.8673,30.8764,30.8306,30.8398,21720.0
2017-06-02 13:20:00,33.66,33.69,33.65,33.66,17893.0,30.8398,30.8673,30.8306,30.8398,17893.0
2017-06-02 13:30:00,33.66,33.72,33.66,33.69,26732.0,30.8398,30.8948,30.8398,30.8673,26732.0
2017-06-02 13:40:00,33.7,33.78,33.69,33.73,37839.0,30.8764,30.9497,30.8673,30.9039,37839.0
2017-06-02 13:50:00,33.72,33.76,33.7,33.71,29267.0,30.8948,30.9314,30.8764,30.8856,29267.0
2017-06-02 14:00:00,33.71,33.76,33.69,33.73,38858.0,30.8856,30.9314,30.8673,30.9039,38858.0
2017-06-02 14:10:00,33.72,33.78,33.71,33.77,51988.0,30.8948,30.9497,30.8856,30.9406,51988.0
2017-06-02 14:20:00,33.76,33.78,33.7,33.71,22548.0,30.9314,30.9497,30.8764,30.8856,22548.0
2017-06-02 14:30:00,33.72,33.75,33.71,33.73,27564.0,30.8948,30.9223,30.8856,30.9039,27564.0
2017-06-02 14:40:00,33.72,33.75,33.68,33.74,60945.0,30.8948,30.9223,30.8581,30.9131,60945.0
2017-06-02 14:50:00,33.73,33.77,33.71,33.73,157464.0,30.9039,30.9406,30.8856,30.9039,157464.0
2017-06-02 15:00:00,33.72,33.78,33.72,33.78,64743.0,30.8948,30.9497,30.8948,30.9497,64743.0
2017-06-02 15:10:00,33.78,33.83,33.77,33.8,117600.0,30.9497,30.9956,30.9406,30.9681,117600.0
2017-06-02 15:20:00,33.8,33.84,33.8,33.84,70994.0,30.9681,31.0047,30.9681,31.0047,70994.0
2017-06-02 15:30:00,33.84,33.9,33.83,33.86,198594.0,31.0047,31.0597,30.9956,31.023,198594.0
2017-06-02 15:40:00,33.86,33.87,33.8,33.8,210145.0,31.023,31.0322,30.9681,30.9681,210145.0
2017-06-02 15:50:00,33.81,33.84,33.78,33.79,366110.0,30.9772,31.0047,30.9497,30.9589,366110.0
2017-06-05 09:30:00,33.75,33.88,33.6,33.7,56934.0,30.9223,31.0414,30.7848,30.8764,56934.0
2017-06-05 09:40:00,33.7,33.71,33.59,33.71,67291.0,30.8764,30.8856,30.7757,30.8856,67291.0
2017-06-05 09:50:00,33.71,33.72,33.56,33.6,73839.0,30.8856,30.8948,30.7482,30.7848,73839.0
2017-06-05 10:00:00,33.59,33.61,33.49,33.53,83790.0,30.7757,30.794,30.684,30.7207,83790.0
2017-06-05 10:10:00,33.52,33.53,33.39,33.51,203047.0,30.7115,30.7207,30.5924,30.7024,203047.0
2017-06-05 10:20:00,33.51,33.52,33.43,33.45,84573.0,30.7024,30.7115,30.6291,30.6474,84573.0
2017-06-05 10:30:00,33.45,33.46,33.43,33.44,62999.0,30.6474,30.6566,30.6291,30.6382,62999.0
2017-06-05 10:40:00,33.44,33.52,33.43,33.5,181521.0,30.6382,30.7115,30.6291,30.6932,181521.0
2017-06-05 10:50:00,33.5,33.58,33.49,33.55,57247.0,30.6932,30.7665,30.684,30.739,57247.0
2017-06-05 11:00:00,33.55,33.56,33.47,33.49,57997.0,30.739,30.7482,30.6657,30.684,57997.0
2017-06-05 11:10:00,33.5,33.52,33.43,33.43,56649.0,30.6932,30.7115,30.6291,30.6291,56649.0
2017-06-05 11:20:00,33.44,33.45,33.3,33.3,53263.0,30.6382,30.6474,30.51,30.51,53263.0
2017-06-05 11:30:00,33.3,33.31,33.24,33.27,111162.0,30.51,30.5191,30.455,30.4825,111162.0
2017-06-05 11:40:00,33.27,33.28,33.18,33.22,129489.0,30.4825,30.4916,30.4,30.4367,129489.0
2017-06-05 11:50:00,33.21,33.31,33.21,33.3,39525.0,30.4275,30.5191,30.4275,30.51,39525.0
2017-06-05 12:00:00,33.3,33.31,33.27,33.29,70903.0,30.51,30.5191,30.4825,30.5008,70903.0
2017-06-05 12:10:00,33.29,33.29,33.19,33.21,82649.0,30.5008,30.5008,30.4092,30.4275,82649.0
2017-06-05 12:20:00,33.2,33.22,33.19,33.2,18909.0,30.4183,30.4367,30.4092,30.4183,18909.0
2017-06-05 12:30:00,33.19,33.22,33.17,33.18,24492.0,30.4092,30.4367,30.3908,30.4,24492.0
2017-06-05 12:40:00,33.18,33.21,33.17,33.2,27126.0,30.4,30.4275,30.3908,30.4183,27126.0
2017-06-05 12:50:00,33.19,33.19,33.16,33.17,34203.0,30.4092,30.4092,30.3817,30.3908,34203.0
2017-06-05 13:00:00,33.17,33.22,33.16,33.19,35608.0,30.3908,30.4367,30.3817,30.4092,35608.0
2017-06-05 13:10:00,33.18,33.22,33.18,33.19,31316.0,30.4,30.4367,30.4,30.4092,31316.0
2017-06-05 13:20:00,33.19,33.21,33.17,33.2,26224.0,30.4092,30.4275,30.3908,30.4183,26224.0
2017-06-05 13:30:00,33.2,33.21,33.16,33.19,30673.0,30.4183,30.4275,30.3817,30.4092,30673.0
2017-06-05 13:40:00,33.2,33.24,33.19,33.24,22439.0,30.4183,30.455,30.4092,30.455,22439.0
2017-06-05 13:50:00,33.25,33.3,33.24,33.3,34734.0,30.4641,30.51,30.455,30.51,34734.0
2017-06-05 14:00:00,33.29,33.31,33.26,33.27,63966.0,30.5008,30.5191,30.4733,30.4825,63966.0
2017-06-05 14:10:00,33.27,33.28,33.25,33.27,29690.0,30.4825,30.4916,30.4641,30.4825,29690.0
2017-06-05 14:20:00,33.27,33.31,33.26,33.27,34805.0,30.4825,30.5191,30.4733,30.4825,34805.0
2017-06-05 14:30:00,33.27,33.29,33.27,33.29,38022.0,30.4825,30.5008,30.4825,30.5008,38022.0
2017-06-05 14:40:00,33.29,33.3,33.26,33.3,59733.0,30.5008,30.51,30.4733,30.51,59733.0
2017-06-05 14:50:00,33.3,33.3,33.26,33.26,37933.0,30.51,30.51,30.4733,30.4733,37933.0
2017-06-05 15:00:00,33.26,33.27,33.22,33.23,33437.0,30.4733,30.4825,30.4367,30.4458,33437.0
2017-06-05 15:10:00,33.23,33.28,33.22,33.26,99675.0,30.4458,30.4916,30.4367,30.4733,99675.0
2017-06-05 15:20:00,33.27,33.34,33.26,33.33,56345.0,30.4825,30.5466,30.4733,30.5374,56345.0
2017-06-05 15:30:00,33.32,33.35,33.29,33.29,70322.0,30.5283,30.5558,30.5008,30.5008,70322.0
2017-06-05 15:40:00,33.29,33.3,33.25,33.26,76897.0,30.5008,30.51,30.4641,30.4733,76897.0
2017-06-05 15:50:00,33.26,33.29,33.24,33.29,287333.0,30.4733,30.5008,30.455,30.5008,287333.0
2017-06-06 09:30:00,33.1,33.1,32.89,33.03,58435.0,30.3267,30.3267,30.1343,30.2626,58435.0
2017-06-06 09:40:00,33.04,33.21,33.03,33.2,29373.0,30.2717,30.4275,30.2626,30.4183,29373.0
2017-06-06 09:50:00,33.2,33.2,33.13,33.16,33664.0,30.4183,30.4183,30.3542,30.3817,33664.0
2017-06-06 10:00:00,33.15,33.15,33.05,33.05,71705.0,30.3725,30.3725,30.2809,30.2809,71705.0
2017-06-06 10:10:00,33.05,33.12,33.05,33.09,34110.0,30.2809,30.345,30.2809,30.3176,34110.0
2017-06-06 10:20:00,33.08,33.12,33.05,33.09,21711.0,30.3084,30.345,30.2809,30.3176,21711.0
2017-06-06 10:30:00,33.09,33.15,33.09,33.12,22042.0,30.3176,30.3725,30.3176,30.345,22042.0
2017-06-06 10:40:00,33.12,33.13,33.07,33.11,34761.0,30.345,30.3542,30.2992,30.3359,34761.0
2017-06-06 10:50:00,33.11,33.11,33.06,33.07,61269.0,30.3359,30.3359,30.2901,30.2992,61269.0
2017-06-06 11:00:00,33.07,33.07,33.04,33.07,29548.0,30.2992,30.2992,30.2717,30.2992,29548.0
2017-06-06 11:10:00,33.06,33.07,33.01,33.02,29115.0,30.2901,30.2992,30.2443,30.2534,29115.0
2017-06-06 11:20:00,33.03,33.07,33.02,33.06,28391.0,30.2626,30.2992,30.2534,30.2901,28391.0
2017-06-06 11:30:00,33.07,33.1,33.07,33.09,25077.0,30.2992,30.3267,30.2992,30.3176,25077.0
2017-06-06 11:40:00,33.09,33.13,33.09,33.11,29082.0,30.3176,30.3542,30.3176,30.3359,29082.0
2017-06-06 11:50:00,33.11,33.14,33.08,33.1,21706.0,30.3359,30.3634,30.3084,30.3267,21706.0
2017-06-06 12:00:00,33.09,33.11,33.08,33.09,26307.0,30.3176,30.3359,30.3084,30.3176,26307.0
2017-06-06 12:10:00,33.09,33.1,33.08,33.09,15425.0,30.3176,30.3267,30.3084,30.3176,15425.0
2017-06-06 12:20:00,33.09,33.11,33.07,33.09,19711.0,30.3176,30.3359,30.2992,30.3176,19711.0
2017-06-06 12:30:00,33.09,33.09,33.06,33.07,35117.0,30.3176,30.3176,30.2901,30.2992,35117.0
2017-06-06 12:40:00,33.06,33.08,33.02,33.02,16120.0,30.2901,30.3084,30.2534,30.2534,16120.0
2017-06-06 12:50:00,33.02,33.04,32.99,33.0,27447.0,30.2534,30.2717,30.2259,30.2351,27447.0
2017-06-06 13:00:00,33.0,33.01,32.98,32.99,24931.0,30.2351,30.2443,30.2168,30.2259,24931.0
2017-06-06 13:10:00,32.99,33.0,32.97,32.99,24251.0,30.2259,30.2351,30.2076,30.2259,24251.0
2017-06-06 13:20:00,33.0,33.03,32.99,33.02,22163.0,30.2351,30.2626,30.2259,30.2534,22163.0
2017-06-06 13:30:00,33.02,33.02,32.96,32.97,28478.0,30.2534,30.2534,30.1984,30.2076,28478.0
2017-06-06 13:40:00,32.97,33.0,32.95,32.99,66872.0,30.2076,30.2351,30.1893,30.2259,66872.0
2017-06-06 13:50:00,32.98,33.01,32.97,33.01,25524.0,30.2168,30.2443,30.2076,30.2443,25524.0
2017-06-06 14:00:00,33.01,33.07,33.01,33.05,15373.0,30.2443,30.2992,30.2443,30.2809,15373.0
2017-06-06 14:10:00,33.06,33.13,33.05,33.11,33054.0,30.2901,30.3542,30.2809,30.3359,33054.0
2017-06-06 14:20:00,33.12,33.15,33.12,33.14,45343.0,30.345,30.3725,30.345,30.3634,45343.0
2017-06-06 14:30:00,33.14,33.24,33.14,33.23,48273.0,30.3634,30.455,30.3634,30.4458,48273.0
2017-06-06 14:40:00,33.23,33.34,33.23,33.31,103888.0,30.4458,30.5466,30.4458,30.5191,103888.0
2017-06-06 14:50:00,33.3,33.31,33.28,33.29,31226.0,30.51,30.5191,30.4916,30.5008,31226.0
2017-06-06 15:00:00,33.29,33.33,33.28,33.3,37235.0,30.5008,30.5374,30.4916,30.51,37235.0
2017-06-06 15:10:00,33.3,33.3,33.23,33.26,33089.0,30.51,30.51,30.4458,30.4733,33089.0
2017-06-06 15:20:00,33.27,33.31,33.26,33.31,57495.0,30.4825,30.5191,30.4733,30.5191,57495.0
2017-06-06 15:30:00,33.31,33.32,33.22,33.27,138310.0,30.5191,30.5283,30.4367,30.4825,138310.0
2017-06-06 15:40:00,33.27,33.29,33.25,33.27,105876.0,30.4825,30.5008,30.4641,30.4825,105876.0
2017-06-06 15:50:00,33.27,33.28,33.2,33.22,328053.0,30.4825,30.4916,30.4183,30.4367,328053.0
2017-06-07 09:30:00,33.24,33.36,33.19,33.36,57761.0,30.455,30.5649,30.4092,30.5649,57761.0
2017-06-07 09:40:00,33.37,33.41,33.31,33.36,51821.0,30.5741,30.6107,30.5191,30.5649,51821.0
2017-06-07 09:50:00,33.37,33.57,33.35,33.55,136591.0,30.5741,30.7573,30.5558,30.739,136591.0
2017-06-07 10:00:00,33.55,33.59,33.48,33.51,124326.0,30.739,30.7757,30.6749,30.7024,124326.0
2017-06-07 10:10:00,33.51,33.61,33.5,33.61,598949.0,30.7024,30.794,30.6932,30.794,598949.0
2017-06-07 10:20:00,33.61,33.67,33.59,33.64,1148658.0,30.794,30.849,30.7757,30.8215,1148658.0
2017-06-07 10:30:00,33.63,33.63,33.43,33.45,119434.0,30.8123,30.8123,30.6291,30.6474,119434.0
2017-06-07 10:40:00,33.44,33.44,33.35,33.42,81910.0,30.6382,30.6382,30.5558,30.6199,81910.0
2017-06-07 10:50:00,33.41,33.51,33.38,33.51,45895.0,30.6107,30.7024,30.5833,30.7024,45895.0
2017-06-07 11:00:00,33.51,33.56,33.49,33.52,58064.0,30.7024,30.7482,30.684,30.7115,58064.0
2017-06-07 11:10:00,33.52,33.53,33.49,33.51,30731.0,30.7115,30.7207,30.684,30.7024,30731.0
2017-06-07 11:20:00,33.51,33.6,33.5,33.57,47966.0,30.7024,30.7848,30.6932,30.7573,47966.0
2017-06-07 11:30:00,33.56,33.59,33.56,33.58,58382.0,30.7482,30.7757,30.7482,30.7665,58382.0
2017-06-07 11:40:00,33.58,33.6,33.55,33.58,47444.0,30.7665,30.7848,30.739,30.7665,47444.0
2017-06-07 11:50:00,33.58,33.62,33.57,33.6,40820.0,30.7665,30.8031,30.7573,30.7848,40820.0
2017-06-07 12:00:00,33.6,33.6,33.56,33.6,122786.0,30.7848,30.7848,30.7482,30.7848,122786.0
2017-06-07 12:10:00,33.59,33.7,33.57,33.69,65717.0,30.7757,30.8764,30.7573,30.8673,65717.0
2017-06-07 12:20:00,33.69,33.78,33.67,33.76,61686.0,30.8673,30.9497,30.849,30.9314,61686.0
2017-06-07 12:30:00,33.75,33.76,33.69,33.73,1308025.0,30.9223,30.9314,30.8673,30.9039,1308025.0
2017-06-07 12:40:00,33.73,33.84,33.72,33.76,140625.0,30.9039,31.0047,30.8948,30.9314,140625.0
2017-06-07 12:50:00,33.76,33.83,33.74,33.81,61071.0,30.9314,30.9956,30.9131,30.9772,61071.0
2017-06-07 13:00:00,33.8,33.9,33.8,33.89,56717.0,30.9681,31.0597,30.9681,31.0505,56717.0
2017-06-07 13:10:00,33.89,33.89,33.78,33.79,75708.0,31.0505,31.0505,30.9497,30.9589,75708.0
2017-06-07 13:20:00,33.79,33.81,33.77,33.81,48055.0,30.9589,30.9772,30.9406,30.9772,48055.0
2017-06-07 13:30:00,33.8,33.82,33.67,33.68,173820.0,30.9681,30.9864,30.849,30.8581,173820.0
2017-06-07 13:40:00,33.68,33.73,33.67,33.68,221549.0,30.8581,30.9039,30.849,30.8581,221549.0
2017-06-07 13:50:00,33.68,33.69,33.61,33.62,126571.0,30.8581,30.8673,30.794,30.8031,126571.0
2017-06-07 14:00:00,33.62,33.69,33.61,33.66,117447.0,30.8031,30.8673,30.794,30.8398,117447.0
2017-06-07 14:10:00,33.66,33.7,33.65,33.66,94042.0,30.8398,30.8764,30.8306,30.8398,94042.0
2017-06-07 14:20:00,33.66,33.72,33.65,33.72,77491.0,30.8398,30.8948,30.8306,30.8948,77491.0
2017-06-07 14:30:00,33.72,33.78,33.71,33.76,48220.0,30.8948,30.9497,30.8856,30.9314,48220.0
2017-06-07 14:40:00,33.76,33.79,33.72,33.77,58000.0,30.9314,30.9589,30.8948,30.9406,58000.0
2017-06-07 14:50:00,33.76,33.78,33.64,33.66,75999.0,30.9314,30.9497,30.8215,30.8398,75999.0
2017-06-07 15:00:00,33.67,33.72,33.67,33.7,114578.0,30.849,30.8948,30.849,30.8764,114578.0
2017-06-07 15:10:00,33.7,33.77,33.69,33.76,72666.0,30.8764,30.9406,30.8673,30.9314,72666.0
2017-06-07 15:20:00,33.76,33.8,33.75,33.76,61421.0,30.9314,30.9681,30.9223,30.9314,61421.0
2017-06-07 15:30:00,33.76,33.78,33.73,33.73,68456.0,30.9314,30.9497,30.9039,30.9039,68456.0
2017-06-07 15:40:00,33.73,33.75,33.7,33.73,146044.0,30.9039,30.9223,30.8764,30.9039,146044.0
2017-06-07 15:50:00,33.73,33.74,33.64,33.7,591935.0,30.9039,30.9131,30.8215,30.8764,591935.0
2017-06-08 09:30:00,33.75,33.75,33.41,33.55,62008.0,30.9223,30.9223,30.6107,30.739,62008.0
2017-06-08 09:40:00,33.55,33.73,33.52,33.59,164483.0,30.739,30.9039,30.7115,30.7757,164483.0
2017-06-08 09:50:00,33.58,33.65,33.47,33.6,64557.0,30.7665,30.8306,30.6657,30.7848,64557.0
2017-06-08 10:00:00,33.61,33.63,33.53,33.61,61084.0,30.794,30.8123,30.7207,30.794,61084.0
2017-06-08 10:10:00,33.62,33.66,33.57,33.63,138097.0,30.8031,30.8398,30.7573,30.8123,138097.0
2017-06-08 10:20:00,33.64,33.64,33.48,33.54,138784.0,30.8215,30.8215,30.6749,30.7298,138784.0
2017-06-08 10:30:00,33.54,33.73,33.53,33.69,55365.0,30.7298,30.9039,30.7207,30.8673,55365.0
2017-06-08 10:40:00,33.69,33.76,33.64,33.75,55298.0,30.8673,30.9314,30.8215,30.9223,55298.0
2017-06-08 10:50:00,33.74,33.75,33.66,33.69,47296.0,30.9131,30.9223,30.8398,30.8673,47296.0
2017-06-08 11:00:00,33.68,33.81,33.66,33.81,72940.0,30.8581,30.9772,30.8398,30.9772,72940.0
2017-06-08 11:10:00,33.81,33.82,33.68,33.72,73244.0,30.9772,30.9864,30.8581,30.8948,73244.0
2017-06-08 11:20:00,33.72,33.75,33.66,33.67,57248.0,30.8948,30.9223,30.8398,30.849,57248.0
2017-06-08 11:30:00,33.68,33.73,33.66,33.73,30783.0,30.8581,30.9039,30.8398,30.9039,30783.0
2017-06-08 11:40:00,33.73,33.75,33.7,33.72,50358.0,30.9039,30.9223,30.8764,30.8948,50358.0
2017-06-08 11:50:00,33.72,33.76,33.71,33.75,72065.0,30.8948,30.9314,30.8856,30.9223,72065.0
2017-06-08 12:00:00,33.75,33.81,33.73,33.8,61668.0,30.9223,30.9772,30.9039,30.9681,61668.0
2017-06-08 12:10:00,33.81,33.94,33.81,33.93,86382.0,30.9772,31.0963,30.9772,31.0872,86382.0
2017-06-08 12:20:00,33.93,33.96,33.85,33.85,48668.0,31.0872,31.1147,31.0139,31.0139,48668.0
2017-06-08 12:30:00,33.85,33.86,33.79,33.8,93074.0,31.0139,31.023,30.9589,30.9681,93074.0
2017-06-08 12:40:00,33.8,33.9,33.8,33.9,41629.0,30.9681,31.0597,30.9681,31.0597,41629.0
2017-06-08 12:50:00,33.9,33.95,33.86,33.94,79759.0,31.0597,31.1055,31.023,31.0963,79759.0
2017-06-08 13:00:00,33.93,33.93,33.79,33.84,75514.0,31.0872,31.0872,30.9589,31.0047,75514.0
2017-06-08 13:10:00,33.84,33.88,33.82,33.87,40076.0,31.0047,31.0414,30.9864,31.0322,40076.0
2017-06-08 13:20:00,33.87,33.88,33.76,33.77,153681.0,31.0322,31.0414,30.9314,30.9406,153681.0
2017-06-08 13:30:00,33.77,33.78,33.72,33.74,110573.0,30.9406,30.9497,30.8948,30.9131,110573.0
2017-06-08 13:40:00,33.74,33.77,33.72,33.75,46394.0,30.9131,30.9406,30.8948,30.9223,46394.0
2017-06-08 13:50:00,33.75,33.8,33.74,33.77,39029.0,30.9223,30.9681,30.9131,30.9406,39029.0
2017-06-08 14:00:00,33.78,33.78,33.71,33.74,42072.0,30.9497,30.9497,30.8856,30.9131,42072.0
2017-06-08 14:10:00,33.75,33.75,33.67,33.74,56102.0,30.9223,30.9223,30.849,30.9131,56102.0
2017-06-08 14:20:00,33.73,33.73,33.64,33.67,57377.0,30.9039,30.9039,30.8215,30.849,57377.0
2017-06-08 14:30:00,33.68,33.69,33.6,33.62,88218.0,30.8581,30.8673,30.7848,30.8031,88218.0
2017-06-08 14:40:00,33.62,33.62,33.5,33.5,139796.0,30.8031,30.8031,30.6932,30.6932,139796.0
2017-06-08 14:50:00,33.51,33.56,33.5,33.54,191751.0,30.7024,30.7482,30.6932,30.7298,191751.0
2017-06-08 15:00:00,33.54,33.62,33.54,33.57,59045.0,30.7298,30.8031,30.7298,30.7573,59045.0
2017-06-08 15:10:00,33.56,33.66,33.55,33.56,158272.0,30.7482,30.8398,30.739,30.7482,158272.0
2017-06-08 15:20:00,33.56,33.61,33.55,33.59,68681.0,30.7482,30.794,30.739,30.7757,68681.0
2017-06-08 15:30:00,33.59,33.66,33.56,33.63,148131.0,30.7757,30.8398,30.7482,30.8123,148131.0
2017-06-08 15:40:00,33.63,33.64,33.57,33.61,190656.0,30.8123,30.8215,30.7573,30.794,190656.0
2017-06-08 15:50:00,33.61,33.63,33.54,33.55,518890.0,30.794,30.8123,30.7298,30.739,518890.0
2017-06-09 09:30:00,33.62,33.63,33.32,33.4,96628.0,30.8031,30.8123,30.5283,30.6016,96628.0
2017-06-09 09:40:00,33.34,33.44,33.3,33.4,81842.0,30.5466,30.6382,30.51,30.6016,81842.0
2017-06-09 09:50:00,33.4,33.4,33.27,33.27,56679.0,30.6016,30.6016,30.4825,30.4825,56679.0
2017-06-09 10:00:00,33.26,33.35,33.25,33.34,55360.0,30.4733,30.5558,30.4641,30.5466,55360.0
2017-06-09 10:10:00,33.34,33.4,33.33,33.4,91395.0,30.5466,30.6016,30.5374,30.6016,91395.0
2017-06-09 10:20:00,33.39,33.4,33.33,33.38,40301.0,30.5924,30.6016,30.5374,30.5833,40301.0
2017-06-09 10:30:00,33.38,33.41,33.36,33.38,56212.0,30.5833,30.6107,30.5649,30.5833,56212.0
2017-06-09 10:40:00,33.38,33.4,33.37,33.39,24229.0,30.5833,30.6016,30.5741,30.5924,24229.0
2017-06-09 10:50:00,33.39,33.41,33.35,33.4,26010.0,30.5924,30.6107,30.5558,30.6016,26010.0
2017-06-09 11:00:00,33.4,33.46,33.36,33.45,41383.0,30.6016,30.6566,30.5649,30.6474,41383.0
2017-06-09 11:10:00,33.46,33.51,33.44,33.48,70932.0,30.6566,30.7024,30.6382,30.6749,70932.0
2017-06-09 11:20:00,33.49,33.51,33.42,33.48,81958.0,30.684,30.7024,30.6199,30.6749,81958.0
2017-06-09 11:30:00,33.48,33.55,33.48,33.52,27110.0,30.6749,30.739,30.6749,30.7115,27110.0
2017-06-09 11:40:00,33.52,33.54,33.52,33.54,29215.0,30.7115,30.7298,30.7115,30.7298,29215.0
2017-06-09 11:50:00,33.55,33.64,33.53,33.61,101887.0,30.739,30.8215,30.7207,30.794,101887.0
2017-06-09 12:00:00,33.6,33.65,33.57,33.64,27485.0,30.7848,30.8306,30.7573,30.8215,27485.0
2017-06-09 12:10:00,33.64,33.68,33.62,33.64,30606.0,30.8215,30.8581,30.8031,30.8215,30606.0
2017-06-09 12:20:00,33.65,33.66,33.56,33.59,14084.0,30.8306,30.8398,30.7482,30.7757,14084.0
2017-06-09 12:30:00,33.59,33.6,33.54,33.54,26303.0,30.7757,30.7848,30.7298,30.7298,26303.0
2017-06-09 12:40:00,33.54,33.59,33.53,33.56,23760.0,30.7298,30.7757,30.7207,30.7482,23760.0
2017-06-09 12:50:00,33.55,33.59,33.54,33.58,23163.0,30.739,30.7757,30.7298,30.7665,23163.0
2017-06-09 13:00:00,33.58,33.64,33.58,33.62,355449.0,30.7665,30.8215,30.7665,30.8031,355449.0
2017-06-09 13:10:00,33.61,33.62,33.54,33.56,66837.0,30.794,30.8031,30.7298,30.7482,66837.0
2017-06-09 13:20:00,33.56,33.78,33.55,33.78,122288.0,30.7482,30.9497,30.739,30.9497,122288.0
2017-06-09 13:30:00,33.78,33.79,33.76,33.76,47329.0,30.9497,30.9589,30.9314,30.9314,47329.0
2017-06-09 13:40:00,33.76,33.79,33.71,33.72,31542.0,30.9314,30.9589,30.8856,30.8948,31542.0
2017-06-09 13:50:00,33.72,33.73,33.63,33.65,29014.0,30.8948,30.9039,30.8123,30.8306,29014.0
2017-06-09 14:00:00,33.64,33.74,33.64,33.7,53057.0,30.8215,30.9131,30.8215,30.8764,53057.0
2017-06-09 14:10:00,33.7,33.79,33.68,33.76,79335.0,30.8764,30.9589,30.8581,30.9314,79335.0
2017-06-09 14:20:00,33.75,33.82,33.75,33.81,69020.0,30.9223,30.9864,30.9223,30.9772,69020.0
2017-06-09 14:30:00,33.81,33.82,33.68,33.73,58777.0,30.9772,30.9864,30.8581,30.9039,58777.0
2017-06-09 14:40:00,33.72,33.75,33.6,33.6,103458.0,30.8948,30.9223,30.7848,30.7848,103458.0
2017-06-09 14:50:00,33.6,33.64,33.55,33.61,67483.0,30.7848,30.8215,30.739,30.794,67483.0
2017-06-09 15:00:00,33.61,33.69,33.58,33.61,108915.0,30.794,30.8673,30.7665,30.794,108915.0
2017-06-09 15:10:00,33.61,33.69,33.59,33.68,71531.0,30.794,30.8673,30.7757,30.8581,71531.0
2017-06-09 15:20:00,33.68,33.7,33.65,33.69,85780.0,30.8581,30.8764,30.8306,30.8673,85780.0
2017-06-09 15:30:00,33.7,33.7,33.6,33.62,123125.0,30.8764,30.8764,30.7848,30.8031,123125.0
2017-06-09 15:40:00,33.61,33.63,33.55,33.62,155881.0,30.794,30.8123,30.739,30.8031,155881.0
2017-06-09 15:50:00,33.62,33.67,33.6,33.62,362788.0,30.8031,30.849,30.7848,30.8031,362788.0
2017-06-12 09:30:00,33.64,33.83,33.57,33.81,59671.0,30.8215,30.9956,30.7573,30.9772,59671.0
2017-06-12 09:40:00,33.79,33.95,33.72,33.94,61418.0,30.9589,31.1055,30.8948,31.0963,61418.0
2017-06-12 09:50:00,33.94,33.94,33.78,33.82,65879.0,31.0963,31.0963,30.9497,30.9864,65879.0
2017-06-12 10:00:00,33.83,33.86,33.63,33.63,69071.0,30.9956,31.023,30.8123,30.8123,69071.0
2017-06-12 10:10:00,33.63,33.74,33.63,33.72,55291.0,30.8123,30.9131,30.8123,30.8948,55291.0
2017-06-12 10:20:00,33.72,33.75,33.62,33.66,40875.0,30.8948,30.9223,30.8031,30.8398,40875.0
2017-06-12 10:30:00,33.66,33.67,33.54,33.56,46088.0,30.8398,30.849,30.7298,30.7482,46088.0
2017-06-12 10:40:00,33.56,33.64,33.56,33.64,66362.0,30.7482,30.8215,30.7482,30.8215,66362.0
2017-06-12 10:50:00,33.64,33.71,33.61,33.63,81351.0,30.8215,30.8856,30.794,30.8123,81351.0
2017-06-12 11:00:00,33.63,33.67,33.59,33.6,41257.0,30.8123,30.849,30.7757,30.7848,41257.0
2017-06-12 11:10:00,33.6,33.62,33.52,33.54,54879.0,30.7848,30.8031,30.7115,30.7298,54879.0
2017-06-12 11:20:00,33.53,33.57,33.51,33.57,46345.0,30.7207,30.7573,30.7024,30.7573,46345.0
2017-06-12 11:30:00,33.57,33.62,33.5,33.55,59404.0,30.7573,30.8031,30.6932,30.739,59404.0
2017-06-12 11:40:00,33.56,33.59,33.51,33.54,40224.0,30.7482,30.7757,30.7024,30.7298,40224.0
2017-06-12 11:50:00,33.54,33.56,33.48,33.54,42509.0,30.7298,30.7482,30.6749,30.7298,42509.0
2017-06-12 12:00:00,33.55,33.56,33.48,33.52,61186.0,30.739,30.7482,30.6749,30.7115,61186.0
2017-06-12 12:10:00,33.52,33.59,33.52,33.58,54175.0,30.7115,30.7757,30.7115,30.7665,54175.0
2017-06-12 12:20:00,33.57,33.6,33.53,33.53,35891.0,30.7573,30.7848,30.7207,30.7207,35891.0
2017-06-12 12:30:00,33.54,33.58,33.53,33.56,32880.0,30.7298,30.7665,30.7207,30.7482,32880.0
2017-06-12 12:40:00,33.57,33.64,33.56,33.6,56256.0,30.7573,30.8215,30.7482,30.7848,56256.0
2017-06-12 12:50:00,33.59,33.6,33.51,33.54,46058.0,30.7757,30.7848,30.7024,30.7298,46058.0
2017-06-12 13:00:00,33.55,33.57,33.52,33.55,50139.0,30.739,30.7573,30.7115,30.739,50139.0
2017-06-12 13:10:00,33.55,33.55,33.5,33.52,38919.0,30.739,30.739,30.6932,30.7115,38919.0
2017-06-12 13:20:00,33.52,33.53,33.49,33.52,34383.0,30.7115,30.7207,30.684,30.7115,34383.0
2017-06-12 13:30:00,33.52,33.55,33.5,33.51,43806.0,30.7115,30.739,30.6932,30.7024,43806.0
2017-06-12 13:40:00,33.51,33.56,33.5,33.55,46952.0,30.7024,30.7482,30.6932,30.739,46952.0
2017-06-12 13:50:00,33.55,33.56,33.5,33.5,44786.0,30.739,30.7482,30.6932,30.6932,44786.0
2017-06-12 14:00:00,33.5,33.56,33.5,33.54,57383.0,30.6932,30.7482,30.6932,30.7298,57383.0
2017-06-12 14:10:00,33.55,33.56,33.45,33.45,97985.0,30.739,30.7482,30.6474,30.6474,97985.0
2017-06-12 14:20:00,33.45,33.46,33.35,33.36,139940.0,30.6474,30.6566,30.5558,30.5649,139940.0
2017-06-12 14:30:00,33.36,33.4,33.34,33.4,57259.0,30.5649,30.6016,30.5466,30.6016,57259.0
2017-06-12 14:40:00,33.39,33.4,33.33,33.37,66281.0,30.5924,30.6016,30.5374,30.5741,66281.0
2017-06-12 14:50:00,33.37,33.39,33.33,33.38,63953.0,30.5741,30.5924,30.5374,30.5833,63953.0
2017-06-12 15:00:00,33.38,33.39,33.34,33.37,48455.0,30.5833,30.5924,30.5466,30.5741,48455.0
2017-06-12 15:10:00,33.38,33.42,33.36,33.41,50458.0,30.5833,30.6199,30.5649,30.6107,50458.0
2017-06-12 15:20:00,33.41,33.43,33.37,33.37,53006.0,30.6107,30.6291,30.5741,30.5741,53006.0
2017-06-12 15:30:00,33.37,33.4,33.36,33.37,91117.0,30.5741,30.6016,30.5649,30.5741,91117.0
2017-06-12 15:40:00,33.38,33.38,33.33,33.34,132824.0,30.5833,30.5833,30.5374,30.5466,132824.0
2017-06-12 15:50:00,33.35,33.4,33.33,33.4,223327.0,30.5558,30.6016,30.5374,30.6016,223327.0
2017-06-13 09:30:00,33.45,33.5,33.31,33.37,39963.0,30.6474,30.6932,30.5191,30.5741,39963.0
2017-06-13 09:40:00,33.37,33.46,33.36,33.45,45493.0,30.5741,30.6566,30.5649,30.6474,45493.0
2017-06-13 09:50:00,33.44,33.6,33.42,33.6,48071.0,30.6382,30.7848,30.6199,30.7848,48071.0
2017-06-13 10:00:00,33.6,33.8,33.6,33.77,78310.0,30.7848,30.9681,30.7848,30.9406,78310.0
2017-06-13 10:10:00,33.77,33.78,33.69,33.71,57167.0,30.9406,30.9497,30.8673,30.8856,57167.0
2017-06-13 10:20:00,33.7,33.81,33.7,33.78,50697.0,30.8764,30.9772,30.8764,30.9497,50697.0
2017-06-13 10:30:00,33.78,33.78,33.68,33.76,50471.0,30.9497,30.9497,30.8581,30.9314,50471.0
2017-06-13 10:40:00,33.77,33.77,33.71,33.75,64863.0,30.9406,30.9406,30.8856,30.9223,64863.0
2017-06-13 10:50:00,33.74,33.75,33.7,33.72,59786.0,30.9131,30.9223,30.8764,30.8948,59786.0
2017-06-13 11:00:00,33.71,33.75,33.7,33.74,88980.0,30.8856,30.9223,30.8764,30.9131,88980.0
2017-06-13 11:10:00,33.74,33.93,33.73,33.9,199021.0,30.9131,31.0872,30.9039,31.0597,199021.0
2017-06-13 11:20:00,33.89,33.96,33.88,33.95,128664.0,31.0505,31.1147,31.0414,31.1055,128664.0
2017-06-13 11:30:00,33.95,33.98,33.89,33.97,91510.0,31.1055,31.133,31.0505,31.1238,91510.0
2017-06-13 11:40:00,33.98,34.04,33.92,33.95,77491.0,31.133,31.188,31.078,31.1055,77491.0
2017-06-13 11:50:00,33.94,34.07,33.94,34.0,135498.0,31.0963,31.2154,31.0963,31.1513,135498.0
2017-06-13 12:00:00,34.0,34.02,33.94,33.95,49862.0,31.1513,31.1696,31.0963,31.1055,49862.0
2017-06-13 12:10:00,33.95,34.1,33.94,34.07,58543.0,31.1055,31.2429,31.0963,31.2154,58543.0
2017-06-13 12:20:00,34.07,34.1,34.01,34.09,46407.0,31.2154,31.2429,31.1605,31.2338,46407.0
2017-06-13 12:30:00,34.09,34.1,34.01,34.03,36049.0,31.2338,31.2429,31.1605,31.1788,36049.0
2017-06-13 12:40:00,34.03,34.06,34.01,34.06,25425.0,31.1788,31.2063,31.1605,31.2063,25425.0
2017-06-13 12:50:00,34.06,34.09,34.06,34.09,25121.0,31.2063,31.2338,31.2063,31.2338,25121.0
2017-06-13 13:00:00,34.09,34.19,34.05,34.06,76544.0,31.2338,31.3254,31.1971,31.2063,76544.0
2017-06-13 13:10:00,34.06,34.08,34.0,34.02,26520.0,31.2063,31.2246,31.1513,31.1696,26520.0
2017-06-13 13:20:00,34.01,34.04,33.98,34.04,30350.0,31.1605,31.188,31.133,31.188,30350.0
2017-06-13 13:30:00,34.04,34.07,34.03,34.06,26788.0,31.188,31.2154,31.1788,31.2063,26788.0
2017-06-13 13:40:00,34.06,34.08,34.05,34.08,23569.0,31.2063,31.2246,31.1971,31.2246,23569.0
2017-06-13 13:50:00,34.08,34.19,34.07,34.15,86384.0,31.2246,31.3254,31.2154,31.2887,86384.0
2017-06-13 14:00:00,34.15,34.15,34.06,34.06,131970.0,31.2887,31.2887,31.2063,31.2063,131970.0
2017-06-13 14:10:00,34.07,34.09,34.01,34.05,86321.0,31.2154,31.2338,31.1605,31.1971,86321.0
2017-06-13 14:20:00,34.05,34.14,34.04,34.11,160023.0,31.1971,31.2796,31.188,31.2521,160023.0
2017-06-13 14:30:00,34.11,34.14,34.07,34.11,103912.0,31.2521,31.2796,31.2154,31.2521,103912.0
2017-06-13 14:40:00,34.11,34.11,34.04,34.04,36582.0,31.2521,31.2521,31.188,31.188,36582.0
2017-06-13 14:50:00,34.05,34.07,34.02,34.04,63957.0,31.1971,31.2154,31.1696,31.188,63957.0
2017-06-13 15:00:00,34.03,34.05,33.99,34.01,50384.0,31.1788,31.1971,31.1421,31.1605,50384.0
2017-06-13 15:10:00,34.01,34.05,33.98,33.98,125113.0,31.1605,31.1971,31.133,31.133,125113.0
2017-06-13 15:20:00,33.98,34.03,33.98,34.0,99725.0,31.133,31.1788,31.133,31.1513,99725.0
2017-06-13 15:30:00,34.0,34.0,33.96,34.0,87830.0,31.1513,31.1513,31.1147,31.1513,87830.0
2017-06-13 15:40:00,34.0,34.01,33.96,34.0,119912.0,31.1513,31.1605,31.1147,31.1513,119912.0
2017-06-13 15:50:00,34.0,34.0,33.93,33.99,276470.0,31.1513,31.1513,31.0872,31.1421,276470.0
2017-06-14 09:30:00,34.1,34.16,33.84,33.93,57669.0,31.2429,31.2979,31.0047,31.0872,57669.0
2017-06-14 09:40:00,33.91,34.01,33.9,34.0,34480.0,31.0688,31.1605,31.0597,31.1513,34480.0
2017-06-14 09:50:00,34.0,34.23,33.98,34.14,135938.0,31.1513,31.362,31.133,31.2796,135938.0
2017-06-14 10:00:00,34.15,34.26,34.13,34.26,70209.0,31.2887,31.3895,31.2704,31.3895,70209.0
2017-06-14 10:10:00,34.26,34.36,34.23,34.23,92838.0,31.3895,31.4811,31.362,31.362,92838.0
2017-06-14 10:20:00,34.23,34.48,34.21,34.46,85574.0,31.362,31.5911,31.3437,31.5728,85574.0
2017-06-14 10:30:00,34.47,34.5,34.29,34.38,60093.0,31.5819,31.6094,31.417,31.4995,60093.0
2017-06-14 10:40:00,34.37,34.49,34.33,34.49,104856.0,31.4903,31.6003,31.4537,31.6003,104856.0
2017-06-14 10:50:00,34.49,34.62,34.45,34.61,153428.0,31.6003,31.7194,31.5636,31.7102,153428.0
2017-06-14 11:00:00,34.61,34.75,34.58,34.64,140265.0,31.7102,31.8385,31.6827,31.7377,140265.0
2017-06-14 11:10:00,34.64,34.69,34.58,34.66,78332.0,31.7377,31.7835,31.6827,31.756,78332.0
2017-06-14 11:20:00,34.67,34.75,34.6,34.67,107956.0,31.7652,31.8385,31.701,31.7652,107956.0
2017-06-14 11:30:00,34.68,34.79,34.64,34.78,104499.0,31.7743,31.8751,31.7377,31.866,104499.0
2017-06-14 11:40:00,34.78,34.94,34.78,34.91,370089.0,31.866,32.0126,31.866,31.9851,370089.0
2017-06-14 11:50:00,34.91,34.92,34.72,34.89,429007.0,31.9851,31.9942,31.811,31.9667,429007.0
2017-06-14 12:00:00,34.88,34.93,34.74,34.8,160083.0,31.9576,32.0034,31.8293,31.8843,160083.0
2017-06-14 12:10:00,34.8,34.84,34.76,34.81,77053.0,31.8843,31.9209,31.8476,31.8934,77053.0
2017-06-14 12:20:00,34.8,34.83,34.77,34.79,65659.0,31.8843,31.9118,31.8568,31.8751,65659.0
2017-06-14 12:30:00,34.79,34.86,34.78,34.78,87312.0,31.8751,31.9393,31.866,31.866,87312.0
2017-06-14 12:40:00,34.79,34.79,34.72,34.72,125184.0,31.8751,31.8751,31.811,31.811,125184.0
2017-06-14 12:50:00,34.72,34.76,34.69,34.73,103990.0,31.811,31.8476,31.7835,31.8201,103990.0
2017-06-14 13:00:00,34.73,34.74,34.62,34.66,52769.0,31.8201,31.8293,31.7194,31.756,52769.0
2017-06-14 13:10:00,34.66,34.69,34.63,34.66,110871.0,31.756,31.7835,31.7285,31.756,110871.0
2017-06-14 13:20:00,34.66,34.66,34.6,34.66,61136.0,31.756,31.756,31.701,31.756,61136.0
2017-06-14 13:30:00,34.65,34.72,34.63,34.66,56106.0,31.7468,31.811,31.7285,31.756,56106.0
2017-06-14 13:40:00,34.66,34.67,34.57,34.59,110173.0,31.756,31.7652,31.6736,31.6919,110173.0
2017-06-14 13:50:00,34.59,34.76,34.56,34.7,167654.0,31.6919,31.8476,31.6644,31.7927,167654.0
2017-06-14 14:00:00,34.71,34.79,34.54,34.64,162014.0,31.8018,31.8751,31.6461,31.7377,162014.0
2017-06-14 14:10:00,34.65,34.77,34.46,34.48,158976.0,31.7468,31.8568,31.5728,31.5911,158976.0
2017-06-14 14:20:00,34.47,34.53,34.47,34.52,152552.0,31.5819,31.6369,31.5819,31.6277,152552.0
2017-06-14 14:30:00,34.51,34.53,34.47,34.5,148299.0,31.6186,31.6369,31.5819,31.6094,148299.0
2017-06-14 14:40:00,34.51,34.51,34.42,34.5,160326.0,31.6186,31.6186,31.5361,31.6094,160326.0
2017-06-14 14:50:00,34.5,34.57,34.45,34.51,54390.0,31.6094,31.6736,31.5636,31.6186,54390.0
2017-06-14 15:00:00,34.51,34.52,34.43,34.47,182861.0,31.6186,31.6277,31.5453,31.5819,182861.0
2017-06-14 15:10:00,34.46,34.5,34.42,34.48,156695.0,31.5728,31.6094,31.5361,31.5911,156695.0
2017-06-14 15:20:00,34.47,34.48,34.39,34.41,229502.0,31.5819,31.5911,31.5086,31.527,229502.0
2017-06-14 15:30:00,34.41,34.49,34.4,34.48,184726.0,31.527,31.6003,31.5178,31.5911,184726.0
2017-06-14 15:40:00,34.48,34.49,34.44,34.45,222237.0,31.5911,31.6003,31.5544,31.5636,222237.0
2017-06-14 15:50:00,34.45,34.45,34.35,34.38,630850.0,31.5636,31.5636,31.472,31.4995,630850.0
2017-06-15 09:30:00,34.12,34.34,34.1,34.32,239736.0,31.2613,31.4628,31.2429,31.4445,239736.0
2017-06-15 09:40:00,34.33,34.39,34.24,34.25,68038.0,31.4537,31.5086,31.3712,31.3804,68038.0
2017-06-15 09:50:00,34.24,34.24,34.04,34.05,88335.0,31.3712,31.3712,31.188,31.1971,88335.0
2017-06-15 10:00:00,34.04,34.04,33.85,33.89,192783.0,31.188,31.188,31.0139,31.0505,192783.0
2017-06-15 10:10:00,33.89,33.94,33.84,33.86,83062.0,31.0505,31.0963,31.0047,31.023,83062.0
2017-06-15 10:20:00,33.86,33.91,33.85,33.9,114095.0,31.023,31.0688,31.0139,31.0597,114095.0
2017-06-15 10:30:00,33.9,33.98,33.89,33.98,111692.0,31.0597,31.133,31.0505,31.133,111692.0
2017-06-15 10:40:00,33.98,33.99,33.88,33.94,91415.0,31.133,31.1421,31.0414,31.0963,91415.0
2017-06-15 10:50:00,33.93,33.94,33.87,33.9,76205.0,31.0872,31.0963,31.0322,31.0597,76205.0
2017-06-15 11:00:00,33.89,33.96,33.87,33.93,122623.0,31.0505,31.1147,31.0322,31.0872,122623.0
2017-06-15 11:10:00,33.93,33.94,33.88,33.94,100026.0,31.0872,31.0963,31.0414,31.0963,100026.0
2017-06-15 11:20:00,33.94,34.0,33.93,34.0,107816.0,31.0963,31.1513,31.0872,31.1513,107816.0
2017-06-15 11:30:00,33.99,34.07,33.99,34.06,134391.0,31.1421,31.2154,31.1421,31.2063,134391.0
2017-06-15 11:40:00,34.06,34.08,33.99,34.05,138440.0,31.2063,31.2246,31.1421,31.1971,138440.0
2017-06-15 11:50:00,34.05,34.06,33.92,33.92,83434.0,31.1971,31.2063,31.078,31.078,83434.0
2017-06-15 12:00:00,33.93,33.94,33.87,33.88,31476.0,31.0872,31.0963,31.0322,31.0414,31476.0
2017-06-15 12:10:00,33.88,33.9,33.85,33.87,29068.0,31.0414,31.0597,31.0139,31.0322,29068.0
2017-06-15 12:20:00,33.87,33.9,33.86,33.88,37588.0,31.0322,31.0597,31.023,31.0414,37588.0
2017-06-15 12:30:00,33.88,33.89,33.81,33.81,32893.0,31.0414,31.0505,30.9772,30.9772,32893.0
2017-06-15 12:40:00,33.82,33.86,33.81,33.82,72466.0,30.9864,31.023,30.9772,30.9864,72466.0
2017-06-15 12:50:00,33.82,33.85,33.81,33.84,22791.0,30.9864,31.0139,30.9772,31.0047,22791.0
2017-06-15 13:00:00,33.84,33.86,33.82,33.82,65576.0,31.0047,31.023,30.9864,30.9864,65576.0
2017-06-15 13:10:00,33.82,33.82,33.78,33.79,61042.0,30.9864,30.9864,30.9497,30.9589,61042.0
2017-06-15 13:20:00,33.8,33.8,33.74,33.76,38424.0,30.9681,30.9681,30.9131,30.9314,38424.0
2017-06-15 13:30:00,33.76,33.92,33.75,33.91,51291.0,30.9314,31.078,30.9223,31.0688,51291.0
2017-06-15 13:40:00,33.9,33.93,33.85,33.87,32836.0,31.0597,31.0872,31.0139,31.0322,32836.0
2017-06-15 13:50:00,33.87,33.96,33.86,33.95,57464.0,31.0322,31.1147,31.023,31.1055,57464.0
2017-06-15 14:00:00,33.94,33.96,33.93,33.96,34837.0,31.0963,31.1147,31.0872,31.1147,34837.0
2017-06-15 14:10:00,33.96,33.96,33.88,33.9,124875.0,31.1147,31.1147,31.0414,31.0597,124875.0
2017-06-15 14:20:00,33.9,34.0,33.89,33.95,108127.0,31.0597,31.1513,31.0505,31.1055,108127.0
2017-06-15 14:30:00,33.95,33.95,33.89,33.89,69221.0,31.1055,31.1055,31.0505,31.0505,69221.0
2017-06-15 14:40:00,33.9,33.94,33.87,33.93,98611.0,31.0597,31.0963,31.0322,31.0872,98611.0
2017-06-15 14:50:00,33.94,33.95,33.87,33.9,83807.0,31.0963,31.1055,31.0322,31.0597,83807.0
2017-06-15 15:00:00,33.89,33.94,33.89,33.92,111927.0,31.0505,31.0963,31.0505,31.078,111927.0
2017-06-15 15:10:00,33.93,33.95,33.89,33.9,144935.0,31.0872,31.1055,31.0505,31.0597,144935.0
2017-06-15 15:20:00,33.9,33.91,33.88,33.9,128951.0,31.0597,31.0688,31.0414,31.0597,128951.0
2017-06-15 15:30:00,33.89,33.91,33.87,33.89,172864.0,31.0505,31.0688,31.0322,31.0505,172864.0
2017-06-15 15:40:00,33.89,33.91,33.88,33.9,196604.0,31.0505,31.0688,31.0414,31.0597,196604.0
2017-06-15 15:50:00,33.91,33.91,33.82,33.83,743095.0,31.0688,31.0688,30.9864,30.9956,743095.0
2017-06-16 09:30:00,33.71,33.71,33.52,33.55,266633.0,30.8856,30.8856,30.7115,30.739,266633.0
2017-06-16 09:40:00,33.56,33.58,33.35,33.49,104067.0,30.7482,30.7665,30.5558,30.684,104067.0
2017-06-16 09:50:00,33.5,33.5,33.39,33.42,49460.0,30.6932,30.6932,30.5924,30.6199,49460.0
2017-06-16 10:00:00,33.41,33.5,33.36,33.46,142280.0,30.6107,30.6932,30.5649,30.6566,142280.0
2017-06-16 10:10:00,33.47,33.52,33.39,33.51,75137.0,30.6657,30.7115,30.5924,30.7024,75137.0
2017-06-16 10:20:00,33.5,33.52,33.4,33.43,64375.0,30.6932,30.7115,30.6016,30.6291,64375.0
2017-06-16 10:30:00,33.42,33.5,33.41,33.48,59459.0,30.6199,30.6932,30.6107,30.6749,59459.0
2017-06-16 10:40:00,33.48,33.51,33.45,33.47,54782.0,30.6749,30.7024,30.6474,30.6657,54782.0
2017-06-16 10:50:00,33.47,33.48,33.35,33.39,76477.0,30.6657,30.6749,30.5558,30.5924,76477.0
2017-06-16 11:00:00,33.4,33.4,33.36,33.36,103080.0,30.6016,30.6016,30.5649,30.5649,103080.0
2017-06-16 11:10:00,33.36,33.38,33.32,33.33,95250.0,30.5649,30.5833,30.5283,30.5374,95250.0
2017-06-16 11:20:00,33.33,33.36,33.27,33.36,106958.0,30.5374,30.5649,30.4825,30.5649,106958.0
2017-06-16 11:30:00,33.36,33.37,33.32,33.37,151469.0,30.5649,30.5741,30.5283,30.5741,151469.0
2017-06-16 11:40:00,33.38,33.43,33.35,33.37,76610.0,30.5833,30.6291,30.5558,30.5741,76610.0
2017-06-16 11:50:00,33.38,33.43,33.38,33.42,36738.0,30.5833,30.6291,30.5833,30.6199,36738.0
2017-06-16 12:00:00,33.42,33.47,33.42,33.44,62979.0,30.6199,30.6657,30.6199,30.6382,62979.0
2017-06-16 12:10:00,33.43,33.48,33.4,33.46,20061.0,30.6291,30.6749,30.6016,30.6566,20061.0
2017-06-16 12:20:00,33.47,33.52,33.44,33.52,33694.0,30.6657,30.7115,30.6382,30.7115,33694.0
2017-06-16 12:30:00,33.51,33.53,33.48,33.5,24088.0,30.7024,30.7207,30.6749,30.6932,24088.0
2017-06-16 12:40:00,33.5,33.54,33.49,33.51,20993.0,30.6932,30.7298,30.684,30.7024,20993.0
2017-06-16 12:50:00,33.51,33.58,33.51,33.51,64523.0,30.7024,30.7665,30.7024,30.7024,64523.0
2017-06-16 13:00:00,33.52,33.58,33.5,33.57,42852.0,30.7115,30.7665,30.6932,30.7573,42852.0
2017-06-16 13:10:00,33.57,33.58,33.54,33.57,59060.0,30.7573,30.7665,30.7298,30.7573,59060.0
2017-06-16 13:20:00,33.57,33.64,33.56,33.62,51796.0,30.7573,30.8215,30.7482,30.8031,51796.0
2017-06-16 13:30:00,33.61,33.67,33.6,33.67,15154.0,30.794,30.849,30.7848,30.849,15154.0
2017-06-16 13:40:00,33.66,33.69,33.64,33.64,19254.0,30.8398,30.8673,30.8215,30.8215,19254.0
2017-06-16 13:50:00,33.65,33.72,33.63,33.72,19164.0,30.8306,30.8948,30.8123,30.8948,19164.0
2017-06-16 14:00:00,33.71,33.74,33.69,33.71,54317.0,30.8856,30.9131,30.8673,30.8856,54317.0
2017-06-16 14:10:00,33.71,33.71,33.64,33.65,24171.0,30.8856,30.8856,30.8215,30.8306,24171.0
2017-06-16 14:20:00,33.64,33.66,33.6,33.63,43716.0,30.8215,30.8398,30.7848,30.8123,43716.0
2017-06-16 14:30:00,33.63,33.67,33.61,33.62,26433.0,30.8123,30.849,30.794,30.8031,26433.0
2017-06-16 14:40:00,33.62,33.65,33.61,33.64,31764.0,30.8031,30.8306,30.794,30.8215,31764.0
2017-06-16 14:50:00,33.64,33.66,33.61,33.61,41269.0,30.8215,30.8398,30.794,30.794,41269.0
2017-06-16 15:00:00,33.61,33.61,33.57,33.61,35898.0,30.794,30.794,30.7573,30.794,35898.0
2017-06-16 15:10:00,33.61,33.62,33.55,33.58,82578.0,30.794,30.8031,30.739,30.7665,82578.0
2017-06-16 15:20:00,33.58,33.66,33.57,33.64,100473.0,30.7665,30.8398,30.7573,30.8215,100473.0
2017-06-16 15:30:00,33.64,33.66,33.59,33.64,102734.0,30.8215,30.8398,30.7757,30.8215,102734.0
2017-06-16 15:40:00,33.65,33.65,33.58,33.62,127813.0,30.8306,30.8306,30.7665,30.8031,127813.0
2017-06-16 15:50:00,33.62,33.68,33.61,33.65,205476.0,30.8031,30.8581,30.794,30.8306,205476.0
2017-06-19 09:30:00,33.74,33.81,33.62,33.75,40775.0,30.9131,30.9772,30.8031,30.9223,40775.0
2017-06-19 09:40:00,33.73,33.78,33.67,33.77,34829.0,30.9039,30.9497,30.849,30.9406,34829.0
2017-06-19 09:50:00,33.76,33.83,33.74,33.83,20753.0,30.9314,30.9956,30.9131,30.9956,20753.0
2017-06-19 10:00:00,33.83,33.93,33.81,33.92,43406.0,30.9956,31.0872,30.9772,31.078,43406.0
2017-06-19 10:10:00,33.91,33.92,33.84,33.86,27276.0,31.0688,31.078,31.0047,31.023,27276.0
2017-06-19 10:20:00,33.86,34.02,33.86,34.0,36052.0,31.023,31.1696,31.023,31.1513,36052.0
2017-06-19 10:30:00,34.01,34.05,33.96,34.0,58525.0,31.1605,31.1971,31.1147,31.1513,58525.0
2017-06-19 10:40:00,34.0,34.0,33.95,33.97,38468.0,31.1513,31.1513,31.1055,31.1238,38468.0
2017-06-19 10:50:00,33.97,34.04,33.95,33.97,112509.0,31.1238,31.188,31.1055,31.1238,112509.0
2017-06-19 11:00:00,33.96,34.0,33.91,33.92,82823.0,31.1147,31.1513,31.0688,31.078,82823.0
2017-06-19 11:10:00,33.92,33.97,33.9,33.91,63516.0,31.078,31.1238,31.0597,31.0688,63516.0
2017-06-19 11:20:00,33.91,33.93,33.82,33.87,61126.0,31.0688,31.0872,30.9864,31.0322,61126.0
2017-06-19 11:30:00,33.88,33.88,33.74,33.77,109704.0,31.0414,31.0414,30.9131,30.9406,109704.0
2017-06-19 11:40:00,33.77,33.87,33.71,33.84,55893.0,30.9406,31.0322,30.8856,31.0047,55893.0
2017-06-19 11:50:00,33.85,33.93,33.83,33.89,53302.0,31.0139,31.0872,30.9956,31.0505,53302.0
2017-06-19 12:00:00,33.88,33.89,33.85,33.87,53715.0,31.0414,31.0505,31.0139,31.0322,53715.0
2017-06-19 12:10:00,33.87,33.96,33.86,33.94,47865.0,31.0322,31.1147,31.023,31.0963,47865.0
2017-06-19 12:20:00,33.95,33.98,33.91,33.91,40988.0,31.1055,31.133,31.0688,31.0688,40988.0
2017-06-19 12:30:00,33.91,33.94,33.88,33.93,39514.0,31.0688,31.0963,31.0414,31.0872,39514.0
2017-06-19 12:40:00,33.92,33.95,33.89,33.9,31251.0,31.078,31.1055,31.0505,31.0597,31251.0
2017-06-19 12:50:00,33.91,33.96,33.89,33.89,38816.0,31.0688,31.1147,31.0505,31.0505,38816.0
2017-06-19 13:00:00,33.89,33.95,33.89,33.95,29296.0,31.0505,31.1055,31.0505,31.1055,29296.0
2017-06-19 13:10:00,33.95,33.98,33.93,33.95,25025.0,31.1055,31.133,31.0872,31.1055,25025.0
2017-06-19 13:20:00,33.95,33.99,33.95,33.97,28033.0,31.1055,31.1421,31.1055,31.1238,28033.0
2017-06-19 13:30:00,33.97,34.0,33.96,33.97,18936.0,31.1238,31.1513,31.1147,31.1238,18936.0
2017-06-19 13:40:00,33.97,33.99,33.92,33.95,18477.0,31.1238,31.1421,31.078,31.1055,18477.0
2017-06-19 13:50:00,33.95,33.95,33.9,33.91,39935.0,31.1055,31.1055,31.0597,31.0688,39935.0
2017-06-19 14:00:00,33.9,33.95,33.89,33.91,28853.0,31.0597,31.1055,31.0505,31.0688,28853.0
2017-06-19 14:10:00,33.91,33.92,33.88,33.89,19587.0,31.0688,31.078,31.0414,31.0505,19587.0
2017-06-19 14:20:00,33.88,33.9,33.86,33.88,23621.0,31.0414,31.0597,31.023,31.0414,23621.0
2017-06-19 14:30:00,33.88,33.88,33.82,33.83,22791.0,31.0414,31.0414,30.9864,30.9956,22791.0
2017-06-19 14:40:00,33.83,33.88,33.82,33.86,93361.0,30.9956,31.0414,30.9864,31.023,93361.0
2017-06-19 14:50:00,33.85,33.89,33.84,33.86,71666.0,31.0139,31.0505,31.0047,31.023,71666.0
2017-06-19 15:00:00,33.86,33.86,33.78,33.82,63945.0,31.023,31.023,30.9497,30.9864,63945.0
2017-06-19 15:10:00,33.82,33.86,33.79,33.85,33887.0,30.9864,31.023,30.9589,31.0139,33887.0
2017-06-19 15:20:00,33.84,33.86,33.82,33.84,31794.0,31.0047,31.023,30.9864,31.0047,31794.0
2017-06-19 15:30:00,33.84,33.88,33.82,33.88,93076.0,31.0047,31.0414,30.9864,31.0414,93076.0
2017-06-19 15:40:00,33.88,33.92,33.86,33.91,203090.0,31.0414,31.078,31.023,31.0688,203090.0
2017-06-19 15:50:00,33.91,33.91,33.79,33.84,383821.0,31.0688,31.0688,30.9589,31.0047,383821.0
2017-06-20 09:30:00,34.62,34.84,34.51,34.75,320793.0,31.7194,31.9209,31.6186,31.8385,320793.0
2017-06-20 09:40:00,34.74,34.83,34.62,34.66,160027.0,31.8293,31.9118,31.7194,31.756,160027.0
2017-06-20 09:50:00,34.67,34.77,34.58,34.61,151737.0,31.7652,31.8568,31.6827,31.7102,151737.0
2017-06-20 10:00:00,34.6,34.62,34.47,34.5,144557.0,31.701,31.7194,31.5819,31.6094,144557.0
2017-06-20 10:10:00,34.5,34.56,34.45,34.51,94998.0,31.6094,31.6644,31.5636,31.6186,94998.0
2017-06-20 10:20:00,34.51,34.52,34.34,34.38,125809.0,31.6186,31.6277,31.4628,31.4995,125809.0
2017-06-20 10:30:00,34.38,34.46,34.33,34.35,46788.0,31.4995,31.5728,31.4537,31.472,46788.0
2017-06-20 10:40:00,34.34,34.5,34.33,34.5,86013.0,31.4628,31.6094,31.4537,31.6094,86013.0
2017-06-20 10:50:00,34.5,34.63,34.48,34.63,93014.0,31.6094,31.7285,31.5911,31.7285,93014.0
2017-06-20 11:00:00,34.62,34.69,34.59,34.67,115557.0,31.7194,31.7835,31.6919,31.7652,115557.0
2017-06-20 11:10:00,34.66,34.69,34.61,34.61,113996.0,31.756,31.7835,31.7102,31.7102,113996.0
2017-06-20 11:20:00,34.61,34.62,34.37,34.38,235269.0,31.7102,31.7194,31.4903,31.4995,235269.0
2017-06-20 11:30:00,34.38,34.4,34.14,34.32,260751.0,31.4995,31.5178,31.2796,31.4445,260751.0
2017-06-20 11:40:00,34.32,34.48,34.3,34.46,123378.0,31.4445,31.5911,31.4262,31.5728,123378.0
2017-06-20 11:50:00,34.46,34.52,34.41,34.49,80898.0,31.5728,31.6277,31.527,31.6003,80898.0
2017-06-20 12:00:00,34.49,34.51,34.42,34.43,54759.0,31.6003,31.6186,31.5361,31.5453,54759.0
2017-06-20 12:10:00,34.42,34.43,34.3,34.33,54184.0,31.5361,31.5453,31.4262,31.4537,54184.0
2017-06-20 12:20:00,34.33,34.33,34.22,34.25,53476.0,31.4537,31.4537,31.3529,31.3804,53476.0
2017-06-20 12:30:00,34.23,34.4,34.23,34.37,39781.0,31.362,31.5178,31.362,31.4903,39781.0
2017-06-20 12:40:00,34.37,34.4,34.27,34.27,55324.0,31.4903,31.5178,31.3987,31.3987,55324.0
2017-06-20 12:50:00,34.27,34.31,34.21,34.3,27352.0,31.3987,31.4353,31.3437,31.4262,27352.0
2017-06-20 13:00:00,34.3,34.37,34.28,34.36,26961.0,31.4262,31.4903,31.4078,31.4811,26961.0
2017-06-20 13:10:00,34.36,34.37,34.32,34.34,30116.0,31.4811,31.4903,31.4445,31.4628,30116.0
2017-06-20 13:20:00,34.34,34.47,34.34,34.46,40928.0,31.4628,31.5819,31.4628,31.5728,40928.0
2017-06-20 13:30:00,34.46,34.52,34.39,34.41,74267.0,31.5728,31.6277,31.5086,31.527,74267.0
2017-06-20 13:40:00,34.4,34.43,34.32,34.33,84069.0,31.5178,31.5453,31.4445,31.4537,84069.0
2017-06-20 13:50:00,34.33,34.34,34.27,34.32,53623.0,31.4537,31.4628,31.3987,31.4445,53623.0
2017-06-20 14:00:00,34.33,34.36,34.22,34.25,82089.0,31.4537,31.4811,31.3529,31.3804,82089.0
2017-06-20 14:10:00,34.23,34.24,34.14,34.17,64530.0,31.362,31.3712,31.2796,31.3071,64530.0
2017-06-20 14:20:00,34.17,34.2,34.12,34.16,32921.0,31.3071,31.3346,31.2613,31.2979,32921.0
2017-06-20 14:30:00,34.15,34.21,34.14,34.17,37539.0,31.2887,31.3437,31.2796,31.3071,37539.0
2017-06-20 14:40:00,34.18,34.19,34.15,34.16,22613.0,31.3162,31.3254,31.2887,31.2979,22613.0
2017-06-20 14:50:00,34.15,34.18,34.1,34.12,31615.0,31.2887,31.3162,31.2429,31.2613,31615.0
2017-06-20 15:00:00,34.12,34.15,34.08,34.08,48981.0,31.2613,31.2887,31.2246,31.2246,48981.0
2017-06-20 15:10:00,34.09,34.14,34.08,34.11,74117.0,31.2338,31.2796,31.2246,31.2521,74117.0
2017-06-20 15:20:00,34.11,34.12,34.07,34.1,69593.0,31.2521,31.2613,31.2154,31.2429,69593.0
2017-06-20 15:30:00,34.09,34.16,34.07,34.14,77777.0,31.2338,31.2979,31.2154,31.2796,77777.0
2017-06-20 15:40:00,34.14,34.17,34.12,34.13,137426.0,31.2796,31.3071,31.2613,31.2704,137426.0
2017-06-20 15:50:00,34.13,34.18,34.1,34.17,406329.0,31.2704,31.3162,31.2429,31.3071,406329.0
2017-06-21 09:30:00,33.77,33.91,33.51,33.72,151994.0,30.9406,31.0688,30.7024,30.8948,151994.0
2017-06-21 09:40:00,33.74,34.05,33.73,34.0,153886.0,30.9131,31.1971,30.9039,31.1513,153886.0
2017-06-21 09:50:00,33.99,34.22,33.99,34.2,102691.0,31.1421,31.3529,31.1421,31.3346,102691.0
2017-06-21 10:00:00,34.2,34.3,34.02,34.02,175037.0,31.3346,31.4262,31.1696,31.1696,175037.0
2017-06-21 10:10:00,34.02,34.11,33.94,34.0,84142.0,31.1696,31.2521,31.0963,31.1513,84142.0
2017-06-21 10:20:00,34.0,34.08,33.95,34.01,119695.0,31.1513,31.2246,31.1055,31.1605,119695.0
2017-06-21 10:30:00,34.01,34.06,34.0,34.03,64644.0,31.1605,31.2063,31.1513,31.1788,64644.0
2017-06-21 10:40:00,34.03,34.07,34.0,34.06,55229.0,31.1788,31.2154,31.1513,31.2063,55229.0
2017-06-21 10:50:00,34.06,34.07,33.96,33.98,49973.0,31.2063,31.2154,31.1147,31.133,49973.0
2017-06-21 11:00:00,33.97,34.03,33.92,33.96,99730.0,31.1238,31.1788,31.078,31.1147,99730.0
2017-06-21 11:10:00,33.96,33.98,33.89,33.98,52557.0,31.1147,31.133,31.0505,31.133,52557.0
2017-06-21 11:20:00,33.98,34.03,33.96,34.01,45097.0,31.133,31.1788,31.1147,31.1605,45097.0
2017-06-21 11:30:00,34.01,34.02,33.96,34.01,39633.0,31.1605,31.1696,31.1147,31.1605,39633.0
2017-06-21 11:40:00,34.01,34.04,33.95,33.96,107443.0,31.1605,31.188,31.1055,31.1147,107443.0
2017-06-21 11:50:00,33.97,34.01,33.97,34.0,21048.0,31.1238,31.1605,31.1238,31.1513,21048.0
2017-06-21 12:00:00,34.0,34.02,33.93,33.98,46720.0,31.1513,31.1696,31.0872,31.133,46720.0
2017-06-21 12:10:00,33.98,34.0,33.95,33.95,31456.0,31.133,31.1513,31.1055,31.1055,31456.0
2017-06-21 12:20:00,33.95,33.97,33.89,33.89,15516.0,31.1055,31.1238,31.0505,31.0505,15516.0
2017-06-21 12:30:00,33.89,33.96,33.89,33.95,42337.0,31.0505,31.1147,31.0505,31.1055,42337.0
2017-06-21 12:40:00,33.95,33.95,33.89,33.92,18988.0,31.1055,31.1055,31.0505,31.078,18988.0
2017-06-21 12:50:00,33.92,33.93,33.85,33.85,26192.0,31.078,31.0872,31.0139,31.0139,26192.0
2017-06-21 13:00:00,33.84,33.92,33.84,33.91,41204.0,31.0047,31.078,31.0047,31.0688,41204.0
2017-06-21 13:10:00,33.9,33.95,33.87,33.94,27863.0,31.0597,31.1055,31.0322,31.0963,27863.0
2017-06-21 13:20:00,33.94,33.98,33.93,33.93,17817.0,31.0963,31.133,31.0872,31.0872,17817.0
2017-06-21 13:30:00,33.93,33.94,33.88,33.92,14471.0,31.0872,31.0963,31.0414,31.078,14471.0
2017-06-21 13:40:00,33.92,33.93,33.86,33.89,22572.0,31.078,31.0872,31.023,31.0505,22572.0
2017-06-21 13:50:00,33.89,33.89,33.82,33.83,19268.0,31.0505,31.0505,30.9864,30.9956,19268.0
2017-06-21 14:00:00,33.83,33.87,33.81,33.83,41176.0,30.9956,31.0322,30.9772,30.9956,41176.0
2017-06-21 14:10:00,33.83,33.91,33.81,33.91,46279.0,30.9956,31.0688,30.9772,31.0688,46279.0
2017-06-21 14:20:00,33.91,33.92,33.87,33.9,66876.0,31.0688,31.078,31.0322,31.0597,66876.0
2017-06-21 14:30:00,33.89,33.98,33.87,33.96,61187.0,31.0505,31.133,31.0322,31.1147,61187.0
2017-06-21 14:40:00,33.95,34.01,33.94,33.98,50141.0,31.1055,31.1605,31.0963,31.133,50141.0
2017-06-21 14:50:00,33.99,34.0,33.97,33.97,43524.0,31.1421,31.1513,31.1238,31.1238,43524.0
2017-06-21 15:00:00,33.97,33.99,33.91,33.94,55603.0,31.1238,31.1421,31.0688,31.0963,55603.0
2017-06-21 15:10:00,33.94,33.95,33.88,33.93,50753.0,31.0963,31.1055,31.0414,31.0872,50753.0
2017-06-21 15:20:00,33.93,33.98,33.91,33.97,106211.0,31.0872,31.133,31.0688,31.1238,106211.0
2017-06-21 15:30:00,33.97,33.99,33.93,33.95,218023.0,31.1238,31.1421,31.0872,31.1055,218023.0
2017-06-21 15:40:00,33.94,33.99,33.92,33.98,110353.0,31.0963,31.1421,31.078,31.133,110353.0
2017-06-21 15:50:00,33.98,33.98,33.94,33.97,246160.0,31.133,31.133,31.0963,31.1238,246160.0
2017-06-22 09:30:00,33.77,33.8,33.66,33.76,95320.0,30.9406,30.9681,30.8398,30.9314,95320.0
2017-06-22 09:40:00,33.75,33.78,33.68,33.75,58343.0,30.9223,30.9497,30.8581,30.9223,58343.0
2017-06-22 09:50:00,33.75,33.8,33.67,33.69,40979.0,30.9223,30.9681,30.849,30.8673,40979.0
2017-06-22 10:00:00,33.69,33.69,33.6,33.62,53383.0,30.8673,30.8673,30.7848,30.8031,53383.0
2017-06-22 10:10:00,33.63,33.7,33.61,33.7,25224.0,30.8123,30.8764,30.794,30.8764,25224.0
2017-06-22 10:20:00,33.7,33.76,33.65,33.76,19726.0,30.8764,30.9314,30.8306,30.9314,19726.0
2017-06-22 10:30:00,33.75,33.76,33.68,33.72,37414.0,30.9223,30.9314,30.8581,30.8948,37414.0
2017-06-22 10:40:00,33.71,33.75,33.68,33.73,30759.0,30.8856,30.9223,30.8581,30.9039,30759.0
2017-06-22 10:50:00,33.72,33.76,33.71,33.74,23583.0,30.8948,30.9314,30.8856,30.9131,23583.0
2017-06-22 11:00:00,33.75,33.78,33.73,33.76,36997.0,30.9223,30.9497,30.9039,30.9314,36997.0
2017-06-22 11:10:00,33.77,33.81,33.74,33.76,32014.0,30.9406,30.9772,30.9131,30.9314,32014.0
2017-06-22 11:20:00,33.76,33.82,33.75,33.81,34442.0,30.9314,30.9864,30.9223,30.9772,34442.0
2017-06-22 11:30:00,33.8,33.81,33.75,33.76,21897.0,30.9681,30.9772,30.9223,30.9314,21897.0
2017-06-22 11:40:00,33.77,33.78,33.74,33.76,14530.0,30.9406,30.9497,30.9131,30.9314,14530.0
2017-06-22 11:50:00,33.76,33.77,33.72,33.73,36089.0,30.9314,30.9406,30.8948,30.9039,36089.0
2017-06-22 12:00:00,33.73,33.8,33.73,33.78,26921.0,30.9039,30.9681,30.9039,30.9497,26921.0
2017-06-22 12:10:00,33.77,33.79,33.73,33.75,22126.0,30.9406,30.9589,30.9039,30.9223,22126.0
2017-06-22 12:20:00,33.75,33.78,33.75,33.76,12570.0,30.9223,30.9497,30.9223,30.9314,12570.0
2017-06-22 12:30:00,33.76,33.78,33.76,33.77,11055.0,30.9314,30.9497,30.9314,30.9406,11055.0
2017-06-22 12:40:00,33.77,33.78,33.71,33.72,31780.0,30.9406,30.9497,30.8856,30.8948,31780.0
2017-06-22 12:50:00,33.71,33.73,33.69,33.69,11636.0,30.8856,30.9039,30.8673,30.8673,11636.0
2017-06-22 13:00:00,33.69,33.72,33.68,33.7,15439.0,30.8673,30.8948,30.8581,30.8764,15439.0
2017-06-22 13:10:00,33.7,33.71,33.66,33.66,8836.0,30.8764,30.8856,30.8398,30.8398,8836.0
2017-06-22 13:20:00,33.66,33.69,33.64,33.69,17923.0,30.8398,30.8673,30.8215,30.8673,17923.0
2017-06-22 13:30:00,33.68,33.69,33.64,33.65,8135.0,30.8581,30.8673,30.8215,30.8306,8135.0
2017-06-22 13:40:00,33.65,33.66,33.64,33.65,13334.0,30.8306,30.8398,30.8215,30.8306,13334.0
2017-06-22 13:50:00,33.64,33.65,33.61,33.63,22087.0,30.8215,30.8306,30.794,30.8123,22087.0
2017-06-22 14:00:00,33.64,33.66,33.63,33.65,20585.0,30.8215,30.8398,30.8123,30.8306,20585.0
2017-06-22 14:10:00,33.64,33.64,33.6,33.61,22098.0,30.8215,30.8215,30.7848,30.794,22098.0
2017-06-22 14:20:00,33.61,33.64,33.58,33.63,21083.0,30.794,30.8215,30.7665,30.8123,21083.0
2017-06-22 14:30:00,33.62,33.64,33.61,33.62,8495.0,30.8031,30.8215,30.794,30.8031,8495.0
2017-06-22 14:40:00,33.62,33.63,33.59,33.59,20526.0,30.8031,30.8123,30.7757,30.7757,20526.0
2017-06-22 14:50:00,33.6,33.61,33.57,33.59,45423.0,30.7848,30.794,30.7573,30.7757,45423.0
2017-06-22 15:00:00,33.59,33.6,33.57,33.58,49575.0,30.7757,30.7848,30.7573,30.7665,49575.0
2017-06-22 15:10:00,33.58,33.59,33.55,33.58,49982.0,30.7665,30.7757,30.739,30.7665,49982.0
2017-06-22 15:20:00,33.58,33.59,33.52,33.54,84856.0,30.7665,30.7757,30.7115,30.7298,84856.0
2017-06-22 15:30:00,33.53,33.54,33.46,33.48,155524.0,30.7207,30.7298,30.6566,30.6749,155524.0
2017-06-22 15:40:00,33.48,33.49,33.46,33.48,100219.0,30.6749,30.684,30.6566,30.6749,100219.0
2017-06-22 15:50:00,33.47,33.51,33.46,33.47,285609.0,30.6657,30.7024,30.6566,30.6657,285609.0
2017-06-23 09:30:00,33.78,33.78,33.52,33.58,106148.0,30.9497,30.9497,30.7115,30.7665,106148.0
2017-06-23 09:40:00,33.58,33.71,33.56,33.7,79716.0,30.7665,30.8856,30.7482,30.8764,79716.0
2017-06-23 09:50:00,33.71,33.88,33.71,33.88,77617.0,30.8856,31.0414,30.8856,31.0414,77617.0
2017-06-23 10:00:00,33.89,34.03,33.89,33.99,147112.0,31.0505,31.1788,31.0505,31.1421,147112.0
2017-06-23 10:10:00,34.0,34.13,33.96,34.08,131798.0,31.1513,31.2704,31.1147,31.2246,131798.0
2017-06-23 10:20:00,34.08,34.14,34.05,34.08,91118.0,31.2246,31.2796,31.1971,31.2246,91118.0
2017-06-23 10:30:00,34.08,34.14,34.06,34.09,108529.0,31.2246,31.2796,31.2063,31.2338,108529.0
2017-06-23 10:40:00,34.09,34.09,33.98,33.99,154211.0,31.2338,31.2338,31.133,31.1421,154211.0
2017-06-23 10:50:00,33.99,34.04,33.98,34.02,63339.0,31.1421,31.188,31.133,31.1696,63339.0
2017-06-23 11:00:00,34.03,34.04,33.97,33.98,86734.0,31.1788,31.188,31.1238,31.133,86734.0
2017-06-23 11:10:00,33.98,33.99,33.92,33.97,66176.0,31.133,31.1421,31.078,31.1238,66176.0
2017-06-23 11:20:00,33.97,34.02,33.95,33.95,44793.0,31.1238,31.1696,31.1055,31.1055,44793.0
2017-06-23 11:30:00,33.95,33.98,33.89,33.89,56166.0,31.1055,31.133,31.0505,31.0505,56166.0
2017-06-23 11:40:00,33.9,33.94,33.89,33.89,36858.0,31.0597,31.0963,31.0505,31.0505,36858.0
2017-06-23 11:50:00,33.89,33.9,33.82,33.88,129166.0,31.0505,31.0597,30.9864,31.0414,129166.0
2017-06-23 12:00:00,33.88,33.89,33.84,33.84,47281.0,31.0414,31.0505,31.0047,31.0047,47281.0
2017-06-23 12:10:00,33.83,33.89,33.82,33.89,38115.0,30.9956,31.0505,30.9864,31.0505,38115.0
2017-06-23 12:20:00,33.88,33.9,33.87,33.9,23442.0,31.0414,31.0597,31.0322,31.0597,23442.0
2017-06-23 12:30:00,33.9,33.91,33.87,33.89,39453.0,31.0597,31.0688,31.0322,31.0505,39453.0
2017-06-23 12:40:00,33.89,33.91,33.87,33.9,43850.0,31.0505,31.0688,31.0322,31.0597,43850.0
2017-06-23 12:50:00,33.89,33.9,33.85,33.85,28972.0,31.0505,31.0597,31.0139,31.0139,28972.0
2017-06-23 13:00:00,33.85,33.85,33.79,33.8,22382.0,31.0139,31.0139,30.9589,30.9681,22382.0
2017-06-23 13:10:00,33.8,33.86,33.79,33.8,37516.0,30.9681,31.023,30.9589,30.9681,37516.0
2017-06-23 13:20:00,33.81,33.83,33.79,33.83,22543.0,30.9772,30.9956,30.9589,30.9956,22543.0
2017-06-23 13:30:00,33.83,33.83,33.75,33.76,34416.0,30.9956,30.9956,30.9223,30.9314,34416.0
2017-06-23 13:40:00,33.76,33.8,33.75,33.78,16376.0,30.9314,30.9681,30.9223,30.9497,16376.0
2017-06-23 13:50:00,33.78,33.81,33.77,33.78,17664.0,30.9497,30.9772,30.9406,30.9497,17664.0
2017-06-23 14:00:00,33.78,33.79,33.76,33.77,12424.0,30.9497,30.9589,30.9314,30.9406,12424.0
2017-06-23 14:10:00,33.77,33.77,33.73,33.74,27614.0,30.9406,30.9406,30.9039,30.9131,27614.0
2017-06-23 14:20:00,33.75,33.75,33.7,33.73,19340.0,30.9223,30.9223,30.8764,30.9039,19340.0
2017-06-23 14:30:00,33.73,33.74,33.71,33.71,20580.0,30.9039,30.9131,30.8856,30.8856,20580.0
2017-06-23 14:40:00,33.7,33.73,33.7,33.72,19964.0,30.8764,30.9039,30.8764,30.8948,19964.0
2017-06-23 14:50:00,33.73,33.77,33.71,33.77,80476.0,30.9039,30.9406,30.8856,30.9406,80476.0
2017-06-23 15:00:00,33.76,33.77,33.74,33.77,37879.0,30.9314,30.9406,30.9131,30.9406,37879.0
2017-06-23 15:10:00,33.78,33.81,33.77,33.8,51217.0,30.9497,30.9772,30.9406,30.9681,51217.0
2017-06-23 15:20:00,33.8,33.8,33.73,33.73,43223.0,30.9681,30.9681,30.9039,30.9039,43223.0
2017-06-23 15:30:00,33.73,33.8,33.73,33.78,72480.0,30.9039,30.9681,30.9039,30.9497,72480.0
2017-06-23 15:40:00,33.78,33.86,33.77,33.86,165961.0,30.9497,31.023,30.9406,31.023,165961.0
2017-06-23 15:50:00,33.86,33.88,33.84,33.88,382923.0,31.023,31.0414,31.0047,31.0414,382923.0
2017-06-26 09:30:00,33.93,33.97,33.84,33.94,65004.0,31.0872,31.1238,31.0047,31.0963,65004.0
2017-06-26 09:40:00,33.94,33.95,33.74,33.77,39274.0,31.0963,31.1055,30.9131,30.9406,39274.0
2017-06-26 09:50:00,33.78,33.93,33.78,33.92,31782.0,30.9497,31.0872,30.9497,31.078,31782.0
2017-06-26 10:00:00,33.91,33.96,33.86,33.95,38637.0,31.0688,31.1147,31.023,31.1055,38637.0
2017-06-26 10:10:00,33.95,33.98,33.9,33.97,20834.0,31.1055,31.133,31.0597,31.1238,20834.0
2017-06-26 10:20:00,33.97,34.01,33.96,33.97,57059.0,31.1238,31.1605,31.1147,31.1238,57059.0
2017-06-26 10:30:00,33.98,33.98,33.94,33.95,21934.0,31.133,31.133,31.0963,31.1055,21934.0
2017-06-26 10:40:00,33.94,33.94,33.87,33.88,15347.0,31.0963,31.0963,31.0322,31.0414,15347.0
2017-06-26 10:50:00,33.88,33.92,33.87,33.91,21237.0,31.0414,31.078,31.0322,31.0688,21237.0
2017-06-26 11:00:00,33.9,33.9,33.85,33.87,32522.0,31.0597,31.0597,31.0139,31.0322,32522.0
2017-06-26 11:10:00,33.87,33.88,33.84,33.85,17178.0,31.0322,31.0414,31.0047,31.0139,17178.0
2017-06-26 11:20:00,33.84,33.86,33.83,33.85,16065.0,31.0047,31.023,30.9956,31.0139,16065.0
2017-06-26 11:30:00,33.85,33.88,33.85,33.87,12942.0,31.0139,31.0414,31.0139,31.0322,12942.0
2017-06-26 11:40:00,33.87,33.91,33.87,33.89,17278.0,31.0322,31.0688,31.0322,31.0505,17278.0
2017-06-26 11:50:00,33.9,33.91,33.88,33.9,17334.0,31.0597,31.0688,31.0414,31.0597,17334.0
2017-06-26 12:00:00,33.9,33.94,33.89,33.93,17459.0,31.0597,31.0963,31.0505,31.0872,17459.0
2017-06-26 12:10:00,33.93,33.95,33.91,33.91,16535.0,31.0872,31.1055,31.0688,31.0688,16535.0
2017-06-26 12:20:00,33.9,33.91,33.89,33.9,45454.0,31.0597,31.0688,31.0505,31.0597,45454.0
2017-06-26 12:30:00,33.91,33.94,33.9,33.94,7979.0,31.0688,31.0963,31.0597,31.0963,7979.0
2017-06-26 12:40:00,33.93,33.94,33.92,33.93,12696.0,31.0872,31.0963,31.078,31.0872,12696.0
2017-06-26 12:50:00,33.92,33.94,33.92,33.93,11677.0,31.078,31.0963,31.078,31.0872,11677.0
2017-06-26 13:00:00,33.93,33.94,33.91,33.94,9826.0,31.0872,31.0963,31.0688,31.0963,9826.0
2017-06-26 13:10:00,33.93,33.95,33.89,33.9,31336.0,31.0872,31.1055,31.0505,31.0597,31336.0
2017-06-26 13:20:00,33.9,33.93,33.89,33.93,11077.0,31.0597,31.0872,31.0505,31.0872,11077.0
2017-06-26 13:30:00,33.92,33.94,33.91,33.93,18630.0,31.078,31.0963,31.0688,31.0872,18630.0
2017-06-26 13:40:00,33.92,33.94,33.9,33.91,17676.0,31.078,31.0963,31.0597,31.0688,17676.0
2017-06-26 13:50:00,33.91,33.94,33.91,33.93,35502.0,31.0688,31.0963,31.0688,31.0872,35502.0
2017-06-26 14:00:00,33.93,33.97,33.93,33.95,10633.0,31.0872,31.1238,31.0872,31.1055,10633.0
2017-06-26 14:10:00,33.94,33.95,33.92,33.94,13602.0,31.0963,31.1055,31.078,31.0963,13602.0
2017-06-26 14:20:00,33.93,33.95,33.93,33.95,14963.0,31.0872,31.1055,31.0872,31.1055,14963.0
2017-06-26 14:30:00,33.94,33.97,33.93,33.96,31291.0,31.0963,31.1238,31.0872,31.1147,31291.0
2017-06-26 14:40:00,33.96,33.97,33.95,33.97,22029.0,31.1147,31.1238,31.1055,31.1238,22029.0
2017-06-26 14:50:00,33.97,34.02,33.96,34.01,27501.0,31.1238,31.1696,31.1147,31.1605,27501.0
2017-06-26 15:00:00,34.01,34.02,33.98,34.0,34561.0,31.1605,31.1696,31.133,31.1513,34561.0
2017-06-26 15:10:00,34.0,34.0,33.97,33.98,16076.0,31.1513,31.1513,31.1238,31.133,16076.0
2017-06-26 15:20:00,33.99,34.02,33.96,33.98,55393.0,31.1421,31.1696,31.1147,31.133,55393.0
2017-06-26 15:30:00,33.99,34.01,33.98,33.98,35767.0,31.1421,31.1605,31.133,31.133,35767.0
2017-06-26 15:40:00,33.98,34.0,33.97,33.98,57361.0,31.133,31.1513,31.1238,31.133,57361.0
2017-06-26 15:50:00,33.98,34.0,33.92,33.93,209948.0,31.133,31.1513,31.078,31.0872,209948.0
2017-06-27 09:30:00,33.95,33.96,33.86,33.87,45475.0,31.1055,31.1147,31.023,31.0322,45475.0
2017-06-27 09:40:00,33.87,34.0,33.86,33.99,42130.0,31.0322,31.1513,31.023,31.1421,42130.0
2017-06-27 09:50:00,34.0,34.04,33.96,34.03,48460.0,31.1513,31.188,31.1147,31.1788,48460.0
2017-06-27 10:00:00,34.04,34.04,33.98,33.99,48628.0,31.188,31.188,31.133,31.1421,48628.0
2017-06-27 10:10:00,34.0,34.05,34.0,34.01,113836.0,31.1513,31.1971,31.1513,31.1605,113836.0
2017-06-27 10:20:00,34.0,34.08,34.0,34.07,77442.0,31.1513,31.2246,31.1513,31.2154,77442.0
2017-06-27 10:30:00,34.07,34.22,34.06,34.22,85032.0,31.2154,31.3529,31.2063,31.3529,85032.0
2017-06-27 10:40:00,34.22,34.24,34.11,34.12,50730.0,31.3529,31.3712,31.2521,31.2613,50730.0
2017-06-27 10:50:00,34.11,34.19,34.1,34.16,47253.0,31.2521,31.3254,31.2429,31.2979,47253.0
2017-06-27 11:00:00,34.16,34.16,34.09,34.11,49679.0,31.2979,31.2979,31.2338,31.2521,49679.0
2017-06-27 11:10:00,34.11,34.11,34.05,34.06,25020.0,31.2521,31.2521,31.1971,31.2063,25020.0
2017-06-27 11:20:00,34.07,34.07,34.02,34.02,22376.0,31.2154,31.2154,31.1696,31.1696,22376.0
2017-06-27 11:30:00,34.01,34.08,34.01,34.08,51742.0,31.1605,31.2246,31.1605,31.2246,51742.0
2017-06-27 11:40:00,34.08,34.12,34.03,34.05,69301.0,31.2246,31.2613,31.1788,31.1971,69301.0
2017-06-27 11:50:00,34.06,34.07,33.99,33.99,51771.0,31.2063,31.2154,31.1421,31.1421,51771.0
2017-06-27 12:00:00,33.99,34.0,33.96,33.99,17860.0,31.1421,31.1513,31.1147,31.1421,17860.0
2017-06-27 12:10:00,33.98,34.01,33.95,33.97,102717.0,31.133,31.1605,31.1055,31.1238,102717.0
2017-06-27 12:20:00,33.97,33.99,33.96,33.98,36096.0,31.1238,31.1421,31.1147,31.133,36096.0
2017-06-27 12:30:00,33.99,33.99,33.94,33.94,41502.0,31.1421,31.1421,31.0963,31.0963,41502.0
2017-06-27 12:40:00,33.93,33.94,33.91,33.93,13989.0,31.0872,31.0963,31.0688,31.0872,13989.0
2017-06-27 12:50:00,33.93,33.97,33.92,33.94,17316.0,31.0872,31.1238,31.078,31.0963,17316.0
2017-06-27 13:00:00,33.94,33.95,33.86,33.86,22254.0,31.0963,31.1055,31.023,31.023,22254.0
2017-06-27 13:10:00,33.86,33.89,33.85,33.88,17845.0,31.023,31.0505,31.0139,31.0414,17845.0
2017-06-27 13:20:00,33.88,33.92,33.88,33.91,12013.0,31.0414,31.078,31.0414,31.0688,12013.0
2017-06-27 13:30:00,33.9,33.9,33.73,33.75,51941.0,31.0597,31.0597,30.9039,30.9223,51941.0
2017-06-27 13:40:00,33.74,33.79,33.72,33.76,88349.0,30.9131,30.9589,30.8948,30.9314,88349.0
2017-06-27 13:50:00,33.76,33.78,33.73,33.76,50926.0,30.9314,30.9497,30.9039,30.9314,50926.0
2017-06-27 14:00:00,33.76,33.76,33.68,33.69,31055.0,30.9314,30.9314,30.8581,30.8673,31055.0
2017-06-27 14:10:00,33.69,33.75,33.65,33.75,45248.0,30.8673,30.9223,30.8306,30.9223,45248.0
2017-06-27 14:20:00,33.75,33.78,33.68,33.77,40848.0,30.9223,30.9497,30.8581,30.9406,40848.0
2017-06-27 14:30:00,33.78,33.78,33.68,33.7,139063.0,30.9497,30.9497,30.8581,30.8764,139063.0
2017-06-27 14:40:00,33.71,33.82,33.7,33.81,27895.0,30.8856,30.9864,30.8764,30.9772,27895.0
2017-06-27 14:50:00,33.8,33.81,33.76,33.77,21824.0,30.9681,30.9772,30.9314,30.9406,21824.0
2017-06-27 15:00:00,33.77,33.82,33.75,33.79,33843.0,30.9406,30.9864,30.9223,30.9589,33843.0
2017-06-27 15:10:00,33.79,33.85,33.78,33.84,71775.0,30.9589,31.0139,30.9497,31.0047,71775.0
2017-06-27 15:20:00,33.84,33.86,33.81,33.82,59689.0,31.0047,31.023,30.9772,30.9864,59689.0
2017-06-27 15:30:00,33.83,33.84,33.78,33.8,122581.0,30.9956,31.0047,30.9497,30.9681,122581.0
2017-06-27 15:40:00,33.8,33.81,33.75,33.77,105506.0,30.9681,30.9772,30.9223,30.9406,105506.0
2017-06-27 15:50:00,33.76,33.77,33.74,33.77,264410.0,30.9314,30.9406,30.9131,30.9406,264410.0
2017-06-28 09:30:00,34.02,34.15,34.01,34.09,54436.0,31.1696,31.2887,31.1605,31.2338,54436.0
2017-06-28 09:40:00,34.08,34.09,33.8,33.8,57238.0,31.2246,31.2338,30.9681,30.9681,57238.0
2017-06-28 09:50:00,33.79,33.94,33.75,33.93,58843.0,30.9589,31.0963,30.9223,31.0872,58843.0
2017-06-28 10:00:00,33.94,33.99,33.87,33.96,42707.0,31.0963,31.1421,31.0322,31.1147,42707.0
2017-06-28 10:10:00,33.95,34.12,33.95,34.12,95394.0,31.1055,31.2613,31.1055,31.2613,95394.0
2017-06-28 10:20:00,34.12,34.17,34.07,34.08,55683.0,31.2613,31.3071,31.2154,31.2246,55683.0
2017-06-28 10:30:00,34.09,34.22,34.08,34.2,120116.0,31.2338,31.3529,31.2246,31.3346,120116.0
2017-06-28 10:40:00,34.2,34.29,34.2,34.28,72669.0,31.3346,31.417,31.3346,31.4078,72669.0
2017-06-28 10:50:00,34.28,34.44,34.28,34.44,129224.0,31.4078,31.5544,31.4078,31.5544,129224.0
2017-06-28 11:00:00,34.44,34.53,34.43,34.44,164812.0,31.5544,31.6369,31.5453,31.5544,164812.0
2017-06-28 11:10:00,34.45,34.51,34.44,34.49,99345.0,31.5636,31.6186,31.5544,31.6003,99345.0
2017-06-28 11:20:00,34.49,34.5,34.43,34.48,41696.0,31.6003,31.6094,31.5453,31.5911,41696.0
2017-06-28 11:30:00,34.48,34.54,34.4,34.4,60800.0,31.5911,31.6461,31.5178,31.5178,60800.0
2017-06-28 11:40:00,34.4,34.41,34.32,34.35,78602.0,31.5178,31.527,31.4445,31.472,78602.0
2017-06-28 11:50:00,34.35,34.38,34.33,34.37,42236.0,31.472,31.4995,31.4537,31.4903,42236.0
2017-06-28 12:00:00,34.37,34.37,34.29,34.29,71713.0,31.4903,31.4903,31.417,31.417,71713.0
2017-06-28 12:10:00,34.3,34.34,34.29,34.32,62950.0,31.4262,31.4628,31.417,31.4445,62950.0
2017-06-28 12:20:00,34.32,34.33,34.28,34.3,25981.0,31.4445,31.4537,31.4078,31.4262,25981.0
2017-06-28 12:30:00,34.31,34.36,34.3,34.35,39452.0,31.4353,31.4811,31.4262,31.472,39452.0
2017-06-28 12:40:00,34.35,34.37,34.32,34.34,49380.0,31.472,31.4903,31.4445,31.4628,49380.0
2017-06-28 12:50:00,34.34,34.39,34.33,34.37,81087.0,31.4628,31.5086,31.4537,31.4903,81087.0
2017-06-28 13:00:00,34.37,34.43,34.36,34.38,82842.0,31.4903,31.5453,31.4811,31.4995,82842.0
2017-06-28 13:10:00,34.39,34.43,34.38,34.41,38094.0,31.5086,31.5453,31.4995,31.527,38094.0
2017-06-28 13:20:00,34.4,34.45,34.39,34.4,81215.0,31.5178,31.5636,31.5086,31.5178,81215.0
2017-06-28 13:30:00,34.39,34.41,34.38,34.41,45016.0,31.5086,31.527,31.4995,31.527,45016.0
2017-06-28 13:40:00,34.41,34.44,34.38,34.39,28259.0,31.527,31.5544,31.4995,31.5086,28259.0
2017-06-28 13:50:00,34.39,34.39,34.27,34.27,51996.0,31.5086,31.5086,31.3987,31.3987,51996.0
2017-06-28 14:00:00,34.27,34.27,34.19,34.22,90064.0,31.3987,31.3987,31.3254,31.3529,90064.0
2017-06-28 14:10:00,34.22,34.26,34.2,34.21,62587.0,31.3529,31.3895,31.3346,31.3437,62587.0
2017-06-28 14:20:00,34.2,34.27,34.2,34.24,51014.0,31.3346,31.3987,31.3346,31.3712,51014.0
2017-06-28 14:30:00,34.25,34.31,34.22,34.28,67023.0,31.3804,31.4353,31.3529,31.4078,67023.0
2017-06-28 14:40:00,34.28,34.32,34.27,34.29,71006.0,31.4078,31.4445,31.3987,31.417,71006.0
2017-06-28 14:50:00,34.3,34.32,34.28,34.31,38783.0,31.4262,31.4445,31.4078,31.4353,38783.0
2017-06-28 15:00:00,34.31,34.33,34.3,34.32,78826.0,31.4353,31.4537,31.4262,31.4445,78826.0
2017-06-28 15:10:00,34.32,34.32,34.27,34.27,61749.0,31.4445,31.4445,31.3987,31.3987,61749.0
2017-06-28 15:20:00,34.28,34.32,34.27,34.32,112637.0,31.4078,31.4445,31.3987,31.4445,112637.0
2017-06-28 15:30:00,34.32,34.33,34.26,34.26,90356.0,31.4445,31.4537,31.3895,31.3895,90356.0
2017-06-28 15:40:00,34.26,34.27,34.24,34.27,124913.0,31.3895,31.3987,31.3712,31.3987,124913.0
2017-06-28 15:50:00,34.27,34.3,34.27,34.28,253694.0,31.3987,31.4262,31.3987,31.4078,253694.0
2017-06-29 09:30:00,34.21,34.21,33.77,33.82,96042.0,31.3437,31.3437,30.9406,30.9864,96042.0
2017-06-29 09:40:00,33.8,33.8,33.61,33.63,100915.0,30.9681,30.9681,30.794,30.8123,100915.0
2017-06-29 09:50:00,33.63,33.82,33.63,33.8,96150.0,30.8123,30.9864,30.8123,30.9681,96150.0
2017-06-29 10:00:00,33.79,33.81,33.68,33.8,126779.0,30.9589,30.9772,30.8581,30.9681,126779.0
2017-06-29 10:10:00,33.8,33.8,33.58,33.63,54757.0,30.9681,30.9681,30.7665,30.8123,54757.0
2017-06-29 10:20:00,33.63,33.75,33.6,33.75,51732.0,30.8123,30.9223,30.7848,30.9223,51732.0
2017-06-29 10:30:00,33.75,33.81,33.67,33.79,39820.0,30.9223,30.9772,30.849,30.9589,39820.0
2017-06-29 10:40:00,33.78,33.97,33.78,33.97,63381.0,30.9497,31.1238,30.9497,31.1238,63381.0
2017-06-29 10:50:00,33.96,33.98,33.88,33.91,72824.0,31.1147,31.133,31.0414,31.0688,72824.0
2017-06-29 11:00:00,33.92,34.02,33.91,33.96,63880.0,31.078,31.1696,31.0688,31.1147,63880.0
2017-06-29 11:10:00,33.95,33.97,33.85,33.96,41773.0,31.1055,31.1238,31.0139,31.1147,41773.0
2017-06-29 11:20:00,33.95,34.03,33.92,33.93,39958.0,31.1055,31.1788,31.078,31.0872,39958.0
2017-06-29 11:30:00,33.93,33.97,33.86,33.92,52437.0,31.0872,31.1238,31.023,31.078,52437.0
2017-06-29 11:40:00,33.92,33.94,33.86,33.91,36495.0,31.078,31.0963,31.023,31.0688,36495.0
2017-06-29 11:50:00,33.9,33.91,33.74,33.74,64559.0,31.0597,31.0688,30.9131,30.9131,64559.0
2017-06-29 12:00:00,33.74,33.83,33.71,33.82,40231.0,30.9131,30.9956,30.8856,30.9864,40231.0
2017-06-29 12:10:00,33.83,33.87,33.77,33.78,36998.0,30.9956,31.0322,30.9406,30.9497,36998.0
2017-06-29 12:20:00,33.78,33.84,33.77,33.84,43668.0,30.9497,31.0047,30.9406,31.0047,43668.0
2017-06-29 12:30:00,33.84,33.86,33.81,33.82,87293.0,31.0047,31.023,30.9772,30.9864,87293.0
2017-06-29 12:40:00,33.82,33.82,33.75,33.77,61860.0,30.9864,30.9864,30.9223,30.9406,61860.0
2017-06-29 12:50:00,33.77,33.83,33.76,33.78,36271.0,30.9406,30.9956,30.9314,30.9497,36271.0
2017-06-29 13:00:00,33.77,33.85,33.77,33.82,61938.0,30.9406,31.0139,30.9406,30.9864,61938.0
2017-06-29 13:10:00,33.83,33.84,33.77,33.8,63020.0,30.9956,31.0047,30.9406,30.9681,63020.0
2017-06-29 13:20:00,33.79,33.79,33.65,33.66,46775.0,30.9589,30.9589,30.8306,30.8398,46775.0
2017-06-29 13:30:00,33.66,33.77,33.66,33.75,68988.0,30.8398,30.9406,30.8398,30.9223,68988.0
2017-06-29 13:40:00,33.76,33.86,33.76,33.85,69815.0,30.9314,31.023,30.9314,31.0139,69815.0
2017-06-29 13:50:00,33.85,33.89,33.83,33.87,52742.0,31.0139,31.0505,30.9956,31.0322,52742.0
2017-06-29 14:00:00,33.88,33.88,33.79,33.83,44998.0,31.0414,31.0414,30.9589,30.9956,44998.0
2017-06-29 14:10:00,33.83,33.87,33.79,33.83,36513.0,30.9956,31.0322,30.9589,30.9956,36513.0
2017-06-29 14:20:00,33.83,33.95,33.83,33.95,48990.0,30.9956,31.1055,30.9956,31.1055,48990.0
2017-06-29 14:30:00,33.94,33.94,33.85,33.89,42412.0,31.0963,31.0963,31.0139,31.0505,42412.0
2017-06-29 14:40:00,33.88,33.9,33.82,33.83,43040.0,31.0414,31.0597,30.9864,30.9956,43040.0
2017-06-29 14:50:00,33.83,33.88,33.83,33.84,43658.0,30.9956,31.0414,30.9956,31.0047,43658.0
2017-06-29 15:00:00,33.83,33.91,33.82,33.89,46738.0,30.9956,31.0688,30.9864,31.0505,46738.0
2017-06-29 15:10:00,33.89,33.89,33.83,33.87,45260.0,31.0505,31.0505,30.9956,31.0322,45260.0
2017-06-29 15:20:00,33.86,33.87,33.73,33.74,78090.0,31.023,31.0322,30.9039,30.9131,78090.0
2017-06-29 15:30:00,33.74,33.84,33.74,33.82,80766.0,30.9131,31.0047,30.9131,30.9864,80766.0
2017-06-29 15:40:00,33.82,33.82,33.76,33.76,92059.0,30.9864,30.9864,30.9314,30.9314,92059.0
2017-06-29 15:50:00,33.77,33.83,33.76,33.79,277871.0,30.9406,30.9956,30.9314,30.9589,277871.0
2017-06-30 09:30:00,34.06,34.34,33.98,34.28,151297.0,31.2063,31.4628,31.133,31.4078,151297.0
2017-06-30 09:40:00,34.28,34.41,34.17,34.39,84365.0,31.4078,31.527,31.3071,31.5086,84365.0
2017-06-30 09:50:00,34.4,34.44,34.34,34.44,75084.0,31.5178,31.5544,31.4628,31.5544,75084.0
2017-06-30 10:00:00,34.43,34.53,34.35,34.52,106061.0,31.5453,31.6369,31.472,31.6277,106061.0
2017-06-30 10:10:00,34.52,34.55,34.43,34.52,75702.0,31.6277,31.6552,31.5453,31.6277,75702.0
2017-06-30 10:20:00,34.52,34.57,34.48,34.49,65050.0,31.6277,31.6736,31.5911,31.6003,65050.0
2017-06-30 10:30:00,34.5,34.52,34.41,34.5,93370.0,31.6094,31.6277,31.527,31.6094,93370.0
2017-06-30 10:40:00,34.5,34.62,34.49,34.54,82954.0,31.6094,31.7194,31.6003,31.6461,82954.0
2017-06-30 10:50:00,34.55,34.59,34.49,34.51,96484.0,31.6552,31.6919,31.6003,31.6186,96484.0
2017-06-30 11:00:00,34.51,34.52,34.46,34.47,72699.0,31.6186,31.6277,31.5728,31.5819,72699.0
2017-06-30 11:10:00,34.47,34.52,34.43,34.45,53221.0,31.5819,31.6277,31.5453,31.5636,53221.0
2017-06-30 11:20:00,34.46,34.49,34.44,34.44,48844.0,31.5728,31.6003,31.5544,31.5544,48844.0
2017-06-30 11:30:00,34.44,34.48,34.42,34.48,57046.0,31.5544,31.5911,31.5361,31.5911,57046.0
2017-06-30 11:40:00,34.48,34.53,34.47,34.51,100394.0,31.5911,31.6369,31.5819,31.6186,100394.0
2017-06-30 11:50:00,34.5,34.59,34.48,34.59,59027.0,31.6094,31.6919,31.5911,31.6919,59027.0
2017-06-30 12:00:00,34.59,34.59,34.53,34.55,47995.0,31.6919,31.6919,31.6369,31.6552,47995.0
2017-06-30 12:10:00,34.55,34.55,34.49,34.5,41533.0,31.6552,31.6552,31.6003,31.6094,41533.0
2017-06-30 12:20:00,34.49,34.54,34.46,34.51,44450.0,31.6003,31.6461,31.5728,31.6186,44450.0
2017-06-30 12:30:00,34.51,34.54,34.5,34.52,19026.0,31.6186,31.6461,31.6094,31.6277,19026.0
2017-06-30 12:40:00,34.52,34.54,34.51,34.51,36753.0,31.6277,31.6461,31.6186,31.6186,36753.0
2017-06-30 12:50:00,34.51,34.55,34.51,34.55,33604.0,31.6186,31.6552,31.6186,31.6552,33604.0
2017-06-30 13:00:00,34.54,34.57,34.53,34.57,27211.0,31.6461,31.6736,31.6369,31.6736,27211.0
2017-06-30 13:10:00,34.57,34.58,34.54,34.54,38044.0,31.6736,31.6827,31.6461,31.6461,38044.0
2017-06-30 13:20:00,34.54,34.59,34.53,34.57,62788.0,31.6461,31.6919,31.6369,31.6736,62788.0
2017-06-30 13:30:00,34.56,34.6,34.53,34.59,32158.0,31.6644,31.701,31.6369,31.6919,32158.0
2017-06-30 13:40:00,34.59,34.65,34.59,34.63,100139.0,31.6919,31.7468,31.6919,31.7285,100139.0
2017-06-30 13:50:00,34.64,34.7,34.63,34.69,59893.0,31.7377,31.7927,31.7285,31.7835,59893.0
2017-06-30 14:00:00,34.69,34.75,34.68,34.74,58028.0,31.7835,31.8385,31.7743,31.8293,58028.0
2017-06-30 14:10:00,34.74,34.8,34.74,34.77,66580.0,31.8293,31.8843,31.8293,31.8568,66580.0
2017-06-30 14:20:00,34.77,34.81,34.76,34.8,75123.0,31.8568,31.8934,31.8476,31.8843,75123.0
2017-06-30 14:30:00,34.8,34.86,34.79,34.85,72546.0,31.8843,31.9393,31.8751,31.9301,72546.0
2017-06-30 14:40:00,34.86,34.87,34.82,34.87,64594.0,31.9393,31.9484,31.9026,31.9484,64594.0
2017-06-30 14:50:00,34.87,34.88,34.84,34.88,71496.0,31.9484,31.9576,31.9209,31.9576,71496.0
2017-06-30 15:00:00,34.88,34.88,34.8,34.82,77379.0,31.9576,31.9576,31.8843,31.9026,77379.0
2017-06-30 15:10:00,34.82,34.82,34.77,34.77,77965.0,31.9026,31.9026,31.8568,31.8568,77965.0
2017-06-30 15:20:00,34.77,34.82,34.75,34.76,65147.0,31.8568,31.9026,31.8385,31.8476,65147.0
2017-06-30 15:30:00,34.77,34.77,34.69,34.71,94561.0,31.8568,31.8568,31.7835,31.8018,94561.0
2017-06-30 15:40:00,34.7,34.74,34.68,34.73,152762.0,31.7927,31.8293,31.7743,31.8201,152762.0
2017-06-30 15:50:00,34.73,34.73,34.56,34.57,465343.0,31.8201,31.8201,31.6644,31.6736,465343.0
2017-07-03 09:30:00,34.9,34.9,34.45,34.63,112037.0,31.9759,31.9759,31.5636,31.7285,112037.0
2017-07-03 09:40:00,34.63,34.67,34.55,34.56,48799.0,31.7285,31.7652,31.6552,31.6644,48799.0
2017-07-03 09:50:00,34.56,34.7,34.54,34.61,52128.0,31.6644,31.7927,31.6461,31.7102,52128.0
2017-07-03 10:00:00,34.62,34.71,34.52,34.52,49240.0,31.7194,31.8018,31.6277,31.6277,49240.0
2017-07-03 10:10:00,34.52,34.53,34.46,34.49,55724.0,31.6277,31.6369,31.5728,31.6003,55724.0
2017-07-03 10:20:00,34.49,34.49,34.38,34.45,47576.0,31.6003,31.6003,31.4995,31.5636,47576.0
2017-07-03 10:30:00,34.46,34.56,34.41,34.56,38142.0,31.5728,31.6644,31.527,31.6644,38142.0
2017-07-03 10:40:00,34.55,34.59,34.5,34.56,48655.0,31.6552,31.6919,31.6094,31.6644,48655.0
2017-07-03 10:50:00,34.55,34.57,34.51,34.56,43855.0,31.6552,31.6736,31.6186,31.6644,43855.0
2017-07-03 11:00:00,34.57,34.67,34.57,34.58,33549.0,31.6736,31.7652,31.6736,31.6827,33549.0
2017-07-03 11:10:00,34.58,34.64,34.55,34.61,41793.0,31.6827,31.7377,31.6552,31.7102,41793.0
2017-07-03 11:20:00,34.61,34.64,34.57,34.63,20576.0,31.7102,31.7377,31.6736,31.7285,20576.0
2017-07-03 11:30:00,34.62,34.64,34.53,34.53,48574.0,31.7194,31.7377,31.6369,31.6369,48574.0
2017-07-03 11:40:00,34.53,34.56,34.49,34.56,34515.0,31.6369,31.6644,31.6003,31.6644,34515.0
2017-07-03 11:50:00,34.55,34.56,34.5,34.5,20142.0,31.6552,31.6644,31.6094,31.6094,20142.0
2017-07-03 12:00:00,34.51,34.52,34.4,34.41,37836.0,31.6186,31.6277,31.5178,31.527,37836.0
2017-07-03 12:10:00,34.41,34.44,34.4,34.43,18464.0,31.527,31.5544,31.5178,31.5453,18464.0
2017-07-03 12:20:00,34.44,34.45,34.39,34.39,29936.0,31.5544,31.5636,31.5086,31.5086,29936.0
2017-07-03 12:30:00,34.4,34.44,34.39,34.43,56221.0,31.5178,31.5544,31.5086,31.5453,56221.0
2017-07-03 12:40:00,34.42,34.44,34.4,34.4,69332.0,31.5361,31.5544,31.5178,31.5178,69332.0
2017-07-03 12:50:00,34.41,34.42,34.34,34.36,102902.0,31.527,31.5361,31.4628,31.4811,102902.0
2017-07-05 09:30:00,34.43,34.5,34.29,34.31,97016.0,31.5453,31.6094,31.417,31.4353,97016.0
2017-07-05 09:40:00,34.31,34.34,34.21,34.22,28693.0,31.4353,31.4628,31.3437,31.3529,28693.0
2017-07-05 09:50:00,34.22,34.23,34.11,34.13,42091.0,31.3529,31.362,31.2521,31.2704,42091.0
2017-07-05 10:00:00,34.12,34.22,34.06,34.22,37220.0,31.2613,31.3529,31.2063,31.3529,37220.0
2017-07-05 10:10:00,34.23,34.32,34.23,34.29,33216.0,31.362,31.4445,31.362,31.417,33216.0
2017-07-05 10:20:00,34.29,34.36,34.26,34.36,37179.0,31.417,31.4811,31.3895,31.4811,37179.0
2017-07-05 10:30:00,34.36,34.36,34.23,34.33,43325.0,31.4811,31.4811,31.362,31.4537,43325.0
2017-07-05 10:40:00,34.33,34.4,34.32,34.33,50019.0,31.4537,31.5178,31.4445,31.4537,50019.0
2017-07-05 10:50:00,34.34,34.39,34.32,34.38,46200.0,31.4628,31.5086,31.4445,31.4995,46200.0
2017-07-05 11:00:00,34.38,34.44,34.37,34.44,23288.0,31.4995,31.5544,31.4903,31.5544,23288.0
2017-07-05 11:10:00,34.44,34.44,34.31,34.33,34161.0,31.5544,31.5544,31.4353,31.4537,34161.0
2017-07-05 11:20:00,34.33,34.37,34.28,34.29,39424.0,31.4537,31.4903,31.4078,31.417,39424.0
2017-07-05 11:30:00,34.29,34.3,34.26,34.27,28318.0,31.417,31.4262,31.3895,31.3987,28318.0
2017-07-05 11:40:00,34.27,34.27,34.17,34.18,44776.0,31.3987,31.3987,31.3071,31.3162,44776.0
2017-07-05 11:50:00,34.18,34.23,34.15,34.16,51822.0,31.3162,31.362,31.2887,31.2979,51822.0
2017-07-05 12:00:00,34.15,34.21,34.14,34.18,35407.0,31.2887,31.3437,31.2796,31.3162,35407.0
2017-07-05 12:10:00,34.19,34.2,34.14,34.18,45666.0,31.3254,31.3346,31.2796,31.3162,45666.0
2017-07-05 12:20:00,34.18,34.18,34.14,34.16,44210.0,31.3162,31.3162,31.2796,31.2979,44210.0
2017-07-05 12:30:00,34.16,34.22,34.16,34.22,36242.0,31.2979,31.3529,31.2979,31.3529,36242.0
2017-07-05 12:40:00,34.22,34.3,34.22,34.29,34181.0,31.3529,31.4262,31.3529,31.417,34181.0
2017-07-05 12:50:00,34.29,34.38,34.29,34.36,36991.0,31.417,31.4995,31.417,31.4811,36991.0
2017-07-05 13:00:00,34.35,34.4,34.34,34.4,41938.0,31.472,31.5178,31.4628,31.5178,41938.0
2017-07-05 13:10:00,34.39,34.49,34.39,34.48,42605.0,31.5086,31.6003,31.5086,31.5911,42605.0
2017-07-05 13:20:00,34.49,34.55,34.47,34.5,41063.0,31.6003,31.6552,31.5819,31.6094,41063.0
2017-07-05 13:30:00,34.5,34.53,34.46,34.52,27084.0,31.6094,31.6369,31.5728,31.6277,27084.0
2017-07-05 13:40:00,34.53,34.54,34.49,34.51,31981.0,31.6369,31.6461,31.6003,31.6186,31981.0
2017-07-05 13:50:00,34.51,34.53,34.48,34.5,29102.0,31.6186,31.6369,31.5911,31.6094,29102.0
2017-07-05 14:00:00,34.5,34.58,34.47,34.49,43169.0,31.6094,31.6827,31.5819,31.6003,43169.0
2017-07-05 14:10:00,34.5,34.53,34.49,34.51,53098.0,31.6094,31.6369,31.6003,31.6186,53098.0
2017-07-05 14:20:00,34.51,34.58,34.51,34.57,37677.0,31.6186,31.6827,31.6186,31.6736,37677.0
2017-07-05 14:30:00,34.57,34.58,34.52,34.54,61768.0,31.6736,31.6827,31.6277,31.6461,61768.0
2017-07-05 14:40:00,34.53,34.56,34.48,34.5,68529.0,31.6369,31.6644,31.5911,31.6094,68529.0
2017-07-05 14:50:00,34.5,34.52,34.46,34.47,49985.0,31.6094,31.6277,31.5728,31.5819,49985.0
2017-07-05 15:00:00,34.48,34.53,34.46,34.52,56243.0,31.5911,31.6369,31.5728,31.6277,56243.0
2017-07-05 15:10:00,34.53,34.54,34.51,34.54,62604.0,31.6369,31.6461,31.6186,31.6461,62604.0
2017-07-05 15:20:00,34.54,34.67,34.53,34.61,198747.0,31.6461,31.7652,31.6369,31.7102,198747.0
2017-07-05 15:30:00,34.61,34.67,34.6,34.63,123394.0,31.7102,31.7652,31.701,31.7285,123394.0
2017-07-05 15:40:00,34.63,34.66,34.61,34.63,118585.0,31.7285,31.756,31.7102,31.7285,118585.0
2017-07-05 15:50:00,34.63,34.65,34.6,34.63,315538.0,31.7285,31.7468,31.701,31.7285,315538.0
2017-07-06 09:30:00,34.54,34.59,34.36,34.38,48373.0,31.6461,31.6919,31.4811,31.4995,48373.0
2017-07-06 09:40:00,34.37,34.44,34.33,34.37,55216.0,31.4903,31.5544,31.4537,31.4903,55216.0
2017-07-06 09:50:00,34.37,34.53,34.36,34.39,76298.0,31.4903,31.6369,31.4811,31.5086,76298.0
2017-07-06 10:00:00,34.38,34.44,34.33,34.39,232004.0,31.4995,31.5544,31.4537,31.5086,232004.0
2017-07-06 10:10:00,34.39,34.48,34.34,34.41,103665.0,31.5086,31.5911,31.4628,31.527,103665.0
2017-07-06 10:20:00,34.41,34.44,34.33,34.44,448301.0,31.527,31.5544,31.4537,31.5544,448301.0
2017-07-06 10:30:00,34.44,34.47,34.38,34.47,89356.0,31.5544,31.5819,31.4995,31.5819,89356.0
2017-07-06 10:40:00,34.46,34.55,34.4,34.41,81102.0,31.5728,31.6552,31.5178,31.527,81102.0
2017-07-06 10:50:00,34.41,34.47,34.38,34.4,68135.0,31.527,31.5819,31.4995,31.5178,68135.0
2017-07-06 11:00:00,34.4,34.4,34.31,34.39,61939.0,31.5178,31.5178,31.4353,31.5086,61939.0
2017-07-06 11:10:00,34.39,34.42,34.34,34.34,53121.0,31.5086,31.5361,31.4628,31.4628,53121.0
2017-07-06 11:20:00,34.35,34.45,34.35,34.42,70924.0,31.472,31.5636,31.472,31.5361,70924.0
2017-07-06 11:30:00,34.42,34.48,34.42,34.47,133629.0,31.5361,31.5911,31.5361,31.5819,133629.0
2017-07-06 11:40:00,34.48,34.49,34.45,34.47,73623.0,31.5911,31.6003,31.5636,31.5819,73623.0
2017-07-06 11:50:00,34.47,34.48,34.44,34.48,135556.0,31.5819,31.5911,31.5544,31.5911,135556.0
2017-07-06 12:00:00,34.47,34.61,34.47,34.59,65102.0,31.5819,31.7102,31.5819,31.6919,65102.0
2017-07-06 12:10:00,34.59,34.61,34.52,34.52,66590.0,31.6919,31.7102,31.6277,31.6277,66590.0
2017-07-06 12:20:00,34.52,34.59,34.52,34.54,49203.0,31.6277,31.6919,31.6277,31.6461,49203.0
2017-07-06 12:30:00,34.54,34.54,34.51,34.52,33793.0,31.6461,31.6461,31.6186,31.6277,33793.0
2017-07-06 12:40:00,34.52,34.56,34.5,34.56,59351.0,31.6277,31.6644,31.6094,31.6644,59351.0
2017-07-06 12:50:00,34.57,34.57,34.54,34.55,33713.0,31.6736,31.6736,31.6461,31.6552,33713.0
2017-07-06 13:00:00,34.55,34.57,34.52,34.54,49004.0,31.6552,31.6736,31.6277,31.6461,49004.0
2017-07-06 13:10:00,34.54,34.62,34.52,34.61,52727.0,31.6461,31.7194,31.6277,31.7102,52727.0
2017-07-06 13:20:00,34.61,34.61,34.53,34.55,44682.0,31.7102,31.7102,31.6369,31.6552,44682.0
2017-07-06 13:30:00,34.55,34.55,34.46,34.47,53625.0,31.6552,31.6552,31.5728,31.5819,53625.0
2017-07-06 13:40:00,34.47,34.5,34.45,34.5,41454.0,31.5819,31.6094,31.5636,31.6094,41454.0
2017-07-06 13:50:00,34.5,34.51,34.45,34.46,106271.0,31.6094,31.6186,31.5636,31.5728,106271.0
2017-07-06 14:00:00,34.46,34.52,34.45,34.51,171748.0,31.5728,31.6277,31.5636,31.6186,171748.0
2017-07-06 14:10:00,34.5,34.6,34.48,34.5,167887.0,31.6094,31.701,31.5911,31.6094,167887.0
2017-07-06 14:20:00,34.5,34.53,34.49,34.5,46489.0,31.6094,31.6369,31.6003,31.6094,46489.0
2017-07-06 14:30:00,34.5,34.52,34.49,34.5,82678.0,31.6094,31.6277,31.6003,31.6094,82678.0
2017-07-06 14:40:00,34.51,34.55,34.49,34.55,112737.0,31.6186,31.6552,31.6003,31.6552,112737.0
2017-07-06 14:50:00,34.55,34.57,34.49,34.5,174191.0,31.6552,31.6736,31.6003,31.6094,174191.0
2017-07-06 15:00:00,34.5,34.51,34.43,34.48,273936.0,31.6094,31.6186,31.5453,31.5911,273936.0
2017-07-06 15:10:00,34.48,34.49,34.42,34.46,77491.0,31.5911,31.6003,31.5361,31.5728,77491.0
2017-07-06 15:20:00,34.45,34.45,34.4,34.41,185052.0,31.5636,31.5636,31.5178,31.527,185052.0
2017-07-06 15:30:00,34.41,34.42,34.35,34.36,77549.0,31.527,31.5361,31.472,31.4811,77549.0
2017-07-06 15:40:00,34.35,34.41,34.32,34.4,197826.0,31.472,31.527,31.4445,31.5178,197826.0
2017-07-06 15:50:00,34.4,34.5,34.39,34.47,818588.0,31.5178,31.6094,31.5086,31.5819,818588.0
2017-07-07 09:30:00,34.65,34.78,34.62,34.76,159122.0,31.7468,31.866,31.7194,31.8476,159122.0
2017-07-07 09:40:00,34.76,35.19,34.72,35.19,198951.0,31.8476,32.2416,31.811,32.2416,198951.0
2017-07-07 09:50:00,35.2,35.63,35.19,35.61,279203.0,32.2508,32.6447,32.2416,32.6264,279203.0
2017-07-07 10:00:00,35.61,35.7,35.5,35.53,346949.0,32.6264,32.7089,32.5256,32.5531,346949.0
2017-07-07 10:10:00,35.52,35.73,35.5,35.68,273826.0,32.544,32.7364,32.5256,32.6905,273826.0
2017-07-07 10:20:00,35.69,35.7,35.56,35.65,246121.0,32.6997,32.7089,32.5806,32.6631,246121.0
2017-07-07 10:30:00,35.66,35.91,35.63,35.67,440522.0,32.6722,32.9013,32.6447,32.6814,440522.0
2017-07-07 10:40:00,35.66,35.73,35.49,35.52,145412.0,32.6722,32.7364,32.5165,32.544,145412.0
2017-07-07 10:50:00,35.52,35.57,35.41,35.46,153863.0,32.544,32.5898,32.4432,32.489,153863.0
2017-07-07 11:00:00,35.47,35.55,35.45,35.55,113157.0,32.4981,32.5714,32.4798,32.5714,113157.0
2017-07-07 11:10:00,35.55,35.7,35.54,35.66,122053.0,32.5714,32.7089,32.5623,32.6722,122053.0
2017-07-07 11:20:00,35.65,35.83,35.62,35.79,121599.0,32.6631,32.828,32.6356,32.7913,121599.0
2017-07-07 11:30:00,35.79,35.83,35.64,35.66,117354.0,32.7913,32.828,32.6539,32.6722,117354.0
2017-07-07 11:40:00,35.66,35.75,35.64,35.75,91123.0,32.6722,32.7547,32.6539,32.7547,91123.0
2017-07-07 11:50:00,35.75,35.89,35.74,35.83,130814.0,32.7547,32.883,32.7455,32.828,130814.0
2017-07-07 12:00:00,35.83,35.85,35.77,35.78,65402.0,32.828,32.8463,32.773,32.7822,65402.0
2017-07-07 12:10:00,35.77,35.82,35.74,35.82,69033.0,32.773,32.8188,32.7455,32.8188,69033.0
2017-07-07 12:20:00,35.82,35.87,35.8,35.84,66576.0,32.8188,32.8646,32.8005,32.8371,66576.0
2017-07-07 12:30:00,35.84,35.91,35.79,35.88,195117.0,32.8371,32.9013,32.7913,32.8738,195117.0
2017-07-07 12:40:00,35.88,36.05,35.87,35.93,562254.0,32.8738,33.0295,32.8646,32.9196,562254.0
2017-07-07 12:50:00,35.92,35.99,35.9,35.91,62463.0,32.9104,32.9746,32.8921,32.9013,62463.0
2017-07-07 13:00:00,35.91,35.91,35.81,35.89,176643.0,32.9013,32.9013,32.8097,32.883,176643.0
2017-07-07 13:10:00,35.89,35.91,35.84,35.84,61761.0,32.883,32.9013,32.8371,32.8371,61761.0
2017-07-07 13:20:00,35.84,35.9,35.82,35.85,63616.0,32.8371,32.8921,32.8188,32.8463,63616.0
2017-07-07 13:30:00,35.84,35.87,35.84,35.86,45432.0,32.8371,32.8646,32.8371,32.8555,45432.0
2017-07-07 13:40:00,35.86,35.9,35.79,35.79,94665.0,32.8555,32.8921,32.7913,32.7913,94665.0
2017-07-07 13:50:00,35.79,35.8,35.71,35.71,73082.0,32.7913,32.8005,32.718,32.718,73082.0
2017-07-07 14:00:00,35.72,35.72,35.65,35.69,72055.0,32.7272,32.7272,32.6631,32.6997,72055.0
2017-07-07 14:10:00,35.68,35.76,35.65,35.66,109015.0,32.6905,32.7638,32.6631,32.6722,109015.0
2017-07-07 14:20:00,35.65,35.72,35.63,35.7,111338.0,32.6631,32.7272,32.6447,32.7089,111338.0
2017-07-07 14:30:00,35.7,35.71,35.66,35.7,68178.0,32.7089,32.718,32.6722,32.7089,68178.0
2017-07-07 14:40:00,35.71,35.83,35.7,35.81,180134.0,32.718,32.828,32.7089,32.8097,180134.0
2017-07-07 14:50:00,35.8,35.86,35.71,35.71,116901.0,32.8005,32.8555,32.718,32.718,116901.0
2017-07-07 15:00:00,35.72,35.8,35.68,35.8,114889.0,32.7272,32.8005,32.6905,32.8005,114889.0
2017-07-07 15:10:00,35.8,35.8,35.69,35.8,124663.0,32.8005,32.8005,32.6997,32.8005,124663.0
2017-07-07 15:20:00,35.8,35.83,35.75,35.83,124068.0,32.8005,32.828,32.7547,32.828,124068.0
2017-07-07 15:30:00,35.83,35.83,35.74,35.79,193747.0,32.828,32.828,32.7455,32.7913,193747.0
2017-07-07 15:40:00,35.79,35.86,35.78,35.81,391864.0,32.7913,32.8555,32.7822,32.8097,391864.0
2017-07-07 15:50:00,35.81,35.83,35.78,35.79,460721.0,32.8097,32.828,32.7822,32.7913,460721.0
2017-07-10 09:30:00,35.89,36.03,35.76,35.95,494541.0,32.883,33.0112,32.7638,32.9379,494541.0
2017-07-10 09:40:00,35.95,36.2,35.9,36.07,471546.0,32.9379,33.167,32.8921,33.0479,471546.0
2017-07-10 09:50:00,36.07,36.17,35.94,36.16,244648.0,33.0479,33.1395,32.9288,33.1303,244648.0
2017-07-10 10:00:00,36.16,36.43,36.12,36.43,321172.0,33.1303,33.3777,33.0937,33.3777,321172.0
2017-07-10 10:10:00,36.43,36.58,36.42,36.57,496218.0,33.3777,33.5151,33.3685,33.506,496218.0
2017-07-10 10:20:00,36.56,36.7,36.54,36.66,401150.0,33.4968,33.6251,33.4785,33.5884,401150.0
2017-07-10 10:30:00,36.65,36.84,36.63,36.81,771548.0,33.5793,33.7534,33.561,33.7259,771548.0
2017-07-10 10:40:00,36.8,36.92,36.75,36.92,973384.0,33.7167,33.8267,33.6709,33.8267,973384.0
2017-07-10 10:50:00,36.92,37.0,36.79,36.91,380605.0,33.8267,33.9,33.7075,33.8175,380605.0
2017-07-10 11:00:00,36.91,37.09,36.9,37.07,345882.0,33.8175,33.9824,33.8083,33.9641,345882.0
2017-07-10 11:10:00,37.08,37.13,36.99,37.07,493168.0,33.9733,34.0191,33.8908,33.9641,493168.0
2017-07-10 11:20:00,37.06,37.19,37.05,37.15,367774.0,33.9549,34.074,33.9458,34.0374,367774.0
2017-07-10 11:30:00,37.15,37.19,37.09,37.09,342397.0,34.0374,34.074,33.9824,33.9824,342397.0
2017-07-10 11:40:00,37.09,37.1,36.94,36.98,251211.0,33.9824,33.9916,33.845,33.8816,251211.0
2017-07-10 11:50:00,36.98,37.02,36.92,37.02,314967.0,33.8816,33.9183,33.8267,33.9183,314967.0
2017-07-10 12:00:00,37.02,37.06,36.88,36.9,178063.0,33.9183,33.9549,33.79,33.8083,178063.0
2017-07-10 12:10:00,36.89,36.96,36.88,36.92,112411.0,33.7992,33.8633,33.79,33.8267,112411.0
2017-07-10 12:20:00,36.91,36.96,36.85,36.89,128615.0,33.8175,33.8633,33.7625,33.7992,128615.0
2017-07-10 12:30:00,36.89,36.89,36.74,36.83,370649.0,33.7992,33.7992,33.6617,33.7442,370649.0
2017-07-10 12:40:00,36.83,36.88,36.8,36.83,105514.0,33.7442,33.79,33.7167,33.7442,105514.0
2017-07-10 12:50:00,36.82,37.02,36.82,37.01,175292.0,33.735,33.9183,33.735,33.9091,175292.0
2017-07-10 13:00:00,37.01,37.14,37.0,37.12,253052.0,33.9091,34.0282,33.9,34.0099,253052.0
2017-07-10 13:10:00,37.11,37.12,37.09,37.09,183404.0,34.0007,34.0099,33.9824,33.9824,183404.0
2017-07-10 13:20:00,37.09,37.27,37.09,37.25,219292.0,33.9824,34.1473,33.9824,34.129,219292.0
2017-07-10 13:30:00,37.26,37.38,37.24,37.38,336374.0,34.1382,34.2481,34.1198,34.2481,336374.0
2017-07-10 13:40:00,37.37,37.39,37.29,37.34,299031.0,34.239,34.2573,34.1657,34.2115,299031.0
2017-07-10 13:50:00,37.34,37.43,37.28,37.3,214118.0,34.2115,34.2939,34.1565,34.1748,214118.0
2017-07-10 14:00:00,37.3,37.32,37.17,37.18,181198.0,34.1748,34.1931,34.0557,34.0649,181198.0
2017-07-10 14:10:00,37.18,37.25,37.15,37.16,200672.0,34.0649,34.129,34.0374,34.0465,200672.0
2017-07-10 14:20:00,37.16,37.17,37.1,37.11,176740.0,34.0465,34.0557,33.9916,34.0007,176740.0
2017-07-10 14:30:00,37.11,37.11,36.98,37.01,234796.0,34.0007,34.0007,33.8816,33.9091,234796.0
2017-07-10 14:40:00,37.01,37.1,36.94,37.03,320337.0,33.9091,33.9916,33.845,33.9274,320337.0
2017-07-10 14:50:00,37.03,37.15,37.0,37.11,398606.0,33.9274,34.0374,33.9,34.0007,398606.0
2017-07-10 15:00:00,37.11,37.14,37.02,37.05,238206.0,34.0007,34.0282,33.9183,33.9458,238206.0
2017-07-10 15:10:00,37.06,37.15,37.03,37.15,739289.0,33.9549,34.0374,33.9274,34.0374,739289.0
2017-07-10 15:20:00,37.14,37.16,37.07,37.07,440319.0,34.0282,34.0465,33.9641,33.9641,440319.0
2017-07-10 15:30:00,37.07,37.13,37.07,37.09,181948.0,33.9641,34.0191,33.9641,33.9824,181948.0
2017-07-10 15:40:00,37.09,37.13,37.05,37.09,271825.0,33.9824,34.0191,33.9458,33.9824,271825.0
2017-07-10 15:50:00,37.09,37.22,37.08,37.18,1629718.0,33.9824,34.1015,33.9733,34.0649,1629718.0
2017-07-11 09:30:00,36.9,36.92,36.37,36.4,365649.0,33.8083,33.8267,33.3227,33.3502,365649.0
2017-07-11 09:40:00,36.39,36.67,36.35,36.65,274014.0,33.3411,33.5976,33.3044,33.5793,274014.0
2017-07-11 09:50:00,36.64,36.88,36.59,36.68,191612.0,33.5701,33.79,33.5243,33.6068,191612.0
2017-07-11 10:00:00,36.69,36.81,36.65,36.74,156170.0,33.6159,33.7259,33.5793,33.6617,156170.0
2017-07-11 10:10:00,36.74,36.92,36.71,36.91,210181.0,33.6617,33.8267,33.6343,33.8175,210181.0
2017-07-11 10:20:00,36.9,37.07,36.9,37.0,408841.0,33.8083,33.9641,33.8083,33.9,408841.0
2017-07-11 10:30:00,37.0,37.04,36.89,36.92,245295.0,33.9,33.9366,33.7992,33.8267,245295.0
2017-07-11 10:40:00,36.91,36.92,36.8,36.84,109589.0,33.8175,33.8267,33.7167,33.7534,109589.0
2017-07-11 10:50:00,36.83,36.86,36.76,36.81,126713.0,33.7442,33.7717,33.6801,33.7259,126713.0
2017-07-11 11:00:00,36.82,36.86,36.81,36.84,223565.0,33.735,33.7717,33.7259,33.7534,223565.0
2017-07-11 11:10:00,36.84,36.85,36.69,36.72,225956.0,33.7534,33.7625,33.6159,33.6434,225956.0
2017-07-11 11:20:00,36.71,36.71,36.36,36.43,194525.0,33.6343,33.6343,33.3136,33.3777,194525.0
2017-07-11 11:30:00,36.44,36.7,36.44,36.68,109079.0,33.3869,33.6251,33.3869,33.6068,109079.0
2017-07-11 11:40:00,36.69,36.73,36.64,36.67,77966.0,33.6159,33.6526,33.5701,33.5976,77966.0
2017-07-11 11:50:00,36.67,36.72,36.62,36.63,74228.0,33.5976,33.6434,33.5518,33.561,74228.0
2017-07-11 12:00:00,36.64,36.65,36.58,36.59,46182.0,33.5701,33.5793,33.5151,33.5243,46182.0
2017-07-11 12:10:00,36.58,36.61,36.55,36.58,74856.0,33.5151,33.5426,33.4877,33.5151,74856.0
2017-07-11 12:20:00,36.58,36.6,36.53,36.6,66663.0,33.5151,33.5335,33.4693,33.5335,66663.0
2017-07-11 12:30:00,36.6,36.72,36.57,36.66,96022.0,33.5335,33.6434,33.506,33.5884,96022.0
2017-07-11 12:40:00,36.66,36.76,36.65,36.7,82757.0,33.5884,33.6801,33.5793,33.6251,82757.0
2017-07-11 12:50:00,36.7,36.72,36.66,36.68,30979.0,33.6251,33.6434,33.5884,33.6068,30979.0
2017-07-11 13:00:00,36.68,36.72,36.67,36.69,61257.0,33.6068,33.6434,33.5976,33.6159,61257.0
2017-07-11 13:10:00,36.69,36.69,36.65,36.69,98604.0,33.6159,33.6159,33.5793,33.6159,98604.0
2017-07-11 13:20:00,36.7,36.74,36.66,36.7,46003.0,33.6251,33.6617,33.5884,33.6251,46003.0
2017-07-11 13:30:00,36.7,36.75,36.7,36.75,52126.0,33.6251,33.6709,33.6251,33.6709,52126.0
2017-07-11 13:40:00,36.75,36.8,36.72,36.76,60921.0,33.6709,33.7167,33.6434,33.6801,60921.0
2017-07-11 13:50:00,36.77,36.8,36.75,36.78,32671.0,33.6892,33.7167,33.6709,33.6984,32671.0
2017-07-11 14:00:00,36.78,36.89,36.78,36.87,123077.0,33.6984,33.7992,33.6984,33.7808,123077.0
2017-07-11 14:10:00,36.87,36.92,36.85,36.9,109545.0,33.7808,33.8267,33.7625,33.8083,109545.0
2017-07-11 14:20:00,36.9,36.94,36.89,36.91,58529.0,33.8083,33.845,33.7992,33.8175,58529.0
2017-07-11 14:30:00,36.9,36.98,36.89,36.9,158657.0,33.8083,33.8816,33.7992,33.8083,158657.0
2017-07-11 14:40:00,36.9,36.97,36.88,36.95,151942.0,33.8083,33.8725,33.79,33.8541,151942.0
2017-07-11 14:50:00,36.95,37.01,36.95,37.0,260502.0,33.8541,33.9091,33.8541,33.9,260502.0
2017-07-11 15:00:00,37.01,37.04,36.99,37.0,268975.0,33.9091,33.9366,33.8908,33.9,268975.0
2017-07-11 15:10:00,37.0,37.03,36.99,37.01,386055.0,33.9,33.9274,33.8908,33.9091,386055.0
2017-07-11 15:20:00,37.01,37.03,37.0,37.0,194577.0,33.9091,33.9274,33.9,33.9,194577.0
2017-07-11 15:30:00,37.0,37.04,36.99,37.02,350318.0,33.9,33.9366,33.8908,33.9183,350318.0
2017-07-11 15:40:00,37.02,37.03,36.88,36.88,226639.0,33.9183,33.9274,33.79,33.79,226639.0
2017-07-11 15:50:00,36.88,37.02,36.87,36.99,1223456.0,33.79,33.9183,33.7808,33.8908,1223456.0
2017-07-12 09:30:00,37.22,37.43,37.12,37.37,167465.0,34.1015,34.2939,34.0099,34.239,167465.0
2017-07-12 09:40:00,37.35,37.44,37.07,37.16,183318.0,34.2206,34.3031,33.9641,34.0465,183318.0
2017-07-12 09:50:00,37.16,37.18,36.85,36.89,172639.0,34.0465,34.0649,33.7625,33.7992,172639.0
2017-07-12 10:00:00,36.88,36.93,36.76,36.88,136521.0,33.79,33.8358,33.6801,33.79,136521.0
2017-07-12 10:10:00,36.87,36.87,36.72,36.74,125932.0,33.7808,33.7808,33.6434,33.6617,125932.0
2017-07-12 10:20:00,36.74,36.83,36.74,36.76,85823.0,33.6617,33.7442,33.6617,33.6801,85823.0
2017-07-12 10:30:00,36.75,36.83,36.74,36.81,85998.0,33.6709,33.7442,33.6617,33.7259,85998.0
2017-07-12 10:40:00,36.8,36.8,36.72,36.77,83888.0,33.7167,33.7167,33.6434,33.6892,83888.0
2017-07-12 10:50:00,36.76,36.81,36.74,36.79,65831.0,33.6801,33.7259,33.6617,33.7075,65831.0
2017-07-12 11:00:00,36.8,36.8,36.57,36.62,125060.0,33.7167,33.7167,33.506,33.5518,125060.0
2017-07-12 11:10:00,36.63,36.68,36.59,36.66,97643.0,33.561,33.6068,33.5243,33.5884,97643.0
2017-07-12 11:20:00,36.66,36.7,36.61,36.62,106666.0,33.5884,33.6251,33.5426,33.5518,106666.0
2017-07-12 11:30:00,36.61,36.62,36.55,36.59,75712.0,33.5426,33.5518,33.4877,33.5243,75712.0
2017-07-12 11:40:00,36.59,36.6,36.53,36.54,69551.0,33.5243,33.5335,33.4693,33.4785,69551.0
2017-07-12 11:50:00,36.53,36.54,36.5,36.53,51503.0,33.4693,33.4785,33.4418,33.4693,51503.0
2017-07-12 12:00:00,36.52,36.58,36.48,36.57,52133.0,33.4602,33.5151,33.4235,33.506,52133.0
2017-07-12 12:10:00,36.57,36.58,36.48,36.49,61150.0,33.506,33.5151,33.4235,33.4327,61150.0
2017-07-12 12:20:00,36.49,36.54,36.46,36.52,35845.0,33.4327,33.4785,33.4052,33.4602,35845.0
2017-07-12 12:30:00,36.52,36.53,36.46,36.52,52845.0,33.4602,33.4693,33.4052,33.4602,52845.0
2017-07-12 12:40:00,36.53,36.54,36.38,36.39,74350.0,33.4693,33.4785,33.3319,33.3411,74350.0
2017-07-12 12:50:00,36.4,36.42,36.35,36.38,74411.0,33.3502,33.3685,33.3044,33.3319,74411.0
2017-07-12 13:00:00,36.38,36.38,36.21,36.25,119890.0,33.3319,33.3319,33.1761,33.2128,119890.0
2017-07-12 13:10:00,36.25,36.28,36.22,36.28,57298.0,33.2128,33.2403,33.1853,33.2403,57298.0
2017-07-12 13:20:00,36.28,36.3,36.2,36.27,93744.0,33.2403,33.2586,33.167,33.2311,93744.0
2017-07-12 13:30:00,36.27,36.37,36.25,36.34,70685.0,33.2311,33.3227,33.2128,33.2953,70685.0
2017-07-12 13:40:00,36.35,36.35,36.29,36.32,83406.0,33.3044,33.3044,33.2494,33.2769,83406.0
2017-07-12 13:50:00,36.32,36.43,36.32,36.42,159887.0,33.2769,33.3777,33.2769,33.3685,159887.0
2017-07-12 14:00:00,36.42,36.44,36.35,36.44,52019.0,33.3685,33.3869,33.3044,33.3869,52019.0
2017-07-12 14:10:00,36.44,36.54,36.4,36.52,76200.0,33.3869,33.4785,33.3502,33.4602,76200.0
2017-07-12 14:20:00,36.52,36.61,36.5,36.6,171144.0,33.4602,33.5426,33.4418,33.5335,171144.0
2017-07-12 14:30:00,36.59,36.62,36.58,36.59,109518.0,33.5243,33.5518,33.5151,33.5243,109518.0
2017-07-12 14:40:00,36.59,36.6,36.55,36.57,45546.0,33.5243,33.5335,33.4877,33.506,45546.0
2017-07-12 14:50:00,36.58,36.62,36.55,36.55,59828.0,33.5151,33.5518,33.4877,33.4877,59828.0
2017-07-12 15:00:00,36.55,36.6,36.55,36.57,53222.0,33.4877,33.5335,33.4877,33.506,53222.0
2017-07-12 15:10:00,36.57,36.6,36.49,36.51,150651.0,33.506,33.5335,33.4327,33.451,150651.0
2017-07-12 15:20:00,36.52,36.56,36.5,36.55,184906.0,33.4602,33.4968,33.4418,33.4877,184906.0
2017-07-12 15:30:00,36.55,36.64,36.54,36.61,150915.0,33.4877,33.5701,33.4785,33.5426,150915.0
2017-07-12 15:40:00,36.61,36.61,36.54,36.54,164502.0,33.5426,33.5426,33.4785,33.4785,164502.0
2017-07-12 15:50:00,36.55,36.6,36.52,36.58,408105.0,33.4877,33.5335,33.4602,33.5151,408105.0
2017-07-13 09:30:00,36.68,36.94,36.56,36.85,81339.0,33.6068,33.845,33.4968,33.7625,81339.0
2017-07-13 09:40:00,36.84,36.98,36.71,36.76,50807.0,33.7534,33.8816,33.6343,33.6801,50807.0
2017-07-13 09:50:00,36.74,36.86,36.7,36.86,41106.0,33.6617,33.7717,33.6251,33.7717,41106.0
2017-07-13 10:00:00,36.86,36.87,36.78,36.8,43151.0,33.7717,33.7808,33.6984,33.7167,43151.0
2017-07-13 10:10:00,36.8,36.81,36.66,36.68,65642.0,33.7167,33.7259,33.5884,33.6068,65642.0
2017-07-13 10:20:00,36.68,36.71,36.55,36.58,45907.0,33.6068,33.6343,33.4877,33.5151,45907.0
2017-07-13 10:30:00,36.57,36.58,36.48,36.55,92249.0,33.506,33.5151,33.4235,33.4877,92249.0
2017-07-13 10:40:00,36.55,36.68,36.55,36.63,43533.0,33.4877,33.6068,33.4877,33.561,43533.0
2017-07-13 10:50:00,36.63,36.72,36.62,36.68,72012.0,33.561,33.6434,33.5518,33.6068,72012.0
2017-07-13 11:00:00,36.69,36.78,36.66,36.74,59824.0,33.6159,33.6984,33.5884,33.6617,59824.0
2017-07-13 11:10:00,36.74,36.79,36.67,36.72,54422.0,33.6617,33.7075,33.5976,33.6434,54422.0
2017-07-13 11:20:00,36.71,36.72,36.66,36.69,44743.0,33.6343,33.6434,33.5884,33.6159,44743.0
2017-07-13 11:30:00,36.69,36.73,36.66,36.67,55142.0,33.6159,33.6526,33.5884,33.5976,55142.0
2017-07-13 11:40:00,36.67,36.71,36.67,36.69,28729.0,33.5976,33.6343,33.5976,33.6159,28729.0
2017-07-13 11:50:00,36.69,36.75,36.67,36.67,36488.0,33.6159,33.6709,33.5976,33.5976,36488.0
2017-07-13 12:00:00,36.67,36.7,36.63,36.66,32616.0,33.5976,33.6251,33.561,33.5884,32616.0
2017-07-13 12:10:00,36.66,36.66,36.63,36.63,16146.0,33.5884,33.5884,33.561,33.561,16146.0
2017-07-13 12:20:00,36.64,36.64,36.61,36.62,34266.0,33.5701,33.5701,33.5426,33.5518,34266.0
2017-07-13 12:30:00,36.62,36.63,36.53,36.58,99912.0,33.5518,33.561,33.4693,33.5151,99912.0
2017-07-13 12:40:00,36.58,36.6,36.55,36.58,45495.0,33.5151,33.5335,33.4877,33.5151,45495.0
2017-07-13 12:50:00,36.59,36.61,36.57,36.59,11474.0,33.5243,33.5426,33.506,33.5243,11474.0
2017-07-13 13:00:00,36.59,36.6,36.52,36.54,52669.0,33.5243,33.5335,33.4602,33.4785,52669.0
2017-07-13 13:10:00,36.54,36.55,36.52,36.55,32909.0,33.4785,33.4877,33.4602,33.4877,32909.0
2017-07-13 13:20:00,36.55,36.58,36.51,36.57,47044.0,33.4877,33.5151,33.451,33.506,47044.0
2017-07-13 13:30:00,36.58,36.58,36.54,36.58,32787.0,33.5151,33.5151,33.4785,33.5151,32787.0
2017-07-13 13:40:00,36.58,36.58,36.48,36.51,36905.0,33.5151,33.5151,33.4235,33.451,36905.0
2017-07-13 13:50:00,36.51,36.52,36.48,36.51,64086.0,33.451,33.4602,33.4235,33.451,64086.0
2017-07-13 14:00:00,36.52,36.52,36.46,36.5,62212.0,33.4602,33.4602,33.4052,33.4418,62212.0
2017-07-13 14:10:00,36.49,36.53,36.49,36.5,43807.0,33.4327,33.4693,33.4327,33.4418,43807.0
2017-07-13 14:20:00,36.5,36.51,36.4,36.41,145759.0,33.4418,33.451,33.3502,33.3594,145759.0
2017-07-13 14:30:00,36.41,36.48,36.41,36.48,89089.0,33.3594,33.4235,33.3594,33.4235,89089.0
2017-07-13 14:40:00,36.48,36.53,36.48,36.5,63682.0,33.4235,33.4693,33.4235,33.4418,63682.0
2017-07-13 14:50:00,36.5,36.57,36.48,36.57,73779.0,33.4418,33.506,33.4235,33.506,73779.0
2017-07-13 15:00:00,36.57,36.57,36.49,36.5,50851.0,33.506,33.506,33.4327,33.4418,50851.0
2017-07-13 15:10:00,36.51,36.53,36.49,36.5,50384.0,33.451,33.4693,33.4327,33.4418,50384.0
2017-07-13 15:20:00,36.51,36.52,36.48,36.48,83678.0,33.451,33.4602,33.4235,33.4235,83678.0
2017-07-13 15:30:00,36.48,36.51,36.45,36.48,161968.0,33.4235,33.451,33.396,33.4235,161968.0
2017-07-13 15:40:00,36.48,36.52,36.47,36.51,322610.0,33.4235,33.4602,33.4144,33.451,322610.0
2017-07-13 15:50:00,36.51,36.52,36.47,36.51,379656.0,33.451,33.4602,33.4144,33.451,379656.0
2017-07-14 09:30:00,36.58,36.74,36.58,36.69,92197.0,33.5151,33.6617,33.5151,33.6159,92197.0
2017-07-14 09:40:00,36.69,36.9,36.69,36.88,153407.0,33.6159,33.8083,33.6159,33.79,153407.0
2017-07-14 09:50:00,36.88,37.05,36.87,36.99,61636.0,33.79,33.9458,33.7808,33.8908,61636.0
2017-07-14 10:00:00,37.0,37.02,36.89,36.92,72692.0,33.9,33.9183,33.7992,33.8267,72692.0
2017-07-14 10:10:00,36.91,36.93,36.83,36.85,119147.0,33.8175,33.8358,33.7442,33.7625,119147.0
2017-07-14 10:20:00,36.86,36.89,36.81,36.83,54997.0,33.7717,33.7992,33.7259,33.7442,54997.0
2017-07-14 10:30:00,36.84,36.85,36.76,36.79,60074.0,33.7534,33.7625,33.6801,33.7075,60074.0
2017-07-14 10:40:00,36.79,36.84,36.76,36.83,68070.0,33.7075,33.7534,33.6801,33.7442,68070.0
2017-07-14 10:50:00,36.84,36.87,36.76,36.79,63646.0,33.7534,33.7808,33.6801,33.7075,63646.0
2017-07-14 11:00:00,36.78,36.84,36.78,36.78,71224.0,33.6984,33.7534,33.6984,33.6984,71224.0
2017-07-14 11:10:00,36.79,36.81,36.76,36.78,31421.0,33.7075,33.7259,33.6801,33.6984,31421.0
2017-07-14 11:20:00,36.77,36.82,36.77,36.8,29243.0,33.6892,33.735,33.6892,33.7167,29243.0
2017-07-14 11:30:00,36.8,36.82,36.76,36.76,35542.0,33.7167,33.735,33.6801,33.6801,35542.0
2017-07-14 11:40:00,36.76,36.76,36.7,36.7,19686.0,33.6801,33.6801,33.6251,33.6251,19686.0
2017-07-14 11:50:00,36.71,36.73,36.7,36.71,32849.0,33.6343,33.6526,33.6251,33.6343,32849.0
2017-07-14 12:00:00,36.72,36.72,36.66,36.66,17253.0,33.6434,33.6434,33.5884,33.5884,17253.0
2017-07-14 12:10:00,36.66,36.68,36.62,36.65,54006.0,33.5884,33.6068,33.5518,33.5793,54006.0
2017-07-14 12:20:00,36.65,36.73,36.64,36.71,21992.0,33.5793,33.6526,33.5701,33.6343,21992.0
2017-07-14 12:30:00,36.72,36.79,36.71,36.77,19040.0,33.6434,33.7075,33.6343,33.6892,19040.0
2017-07-14 12:40:00,36.77,36.78,36.74,36.77,42300.0,33.6892,33.6984,33.6617,33.6892,42300.0
2017-07-14 12:50:00,36.78,36.83,36.78,36.78,15196.0,33.6984,33.7442,33.6984,33.6984,15196.0
2017-07-14 13:00:00,36.78,36.79,36.7,36.71,34581.0,33.6984,33.7075,33.6251,33.6343,34581.0
2017-07-14 13:10:00,36.7,36.72,36.69,36.72,24652.0,33.6251,33.6434,33.6159,33.6434,24652.0
2017-07-14 13:20:00,36.72,36.76,36.69,36.75,32280.0,33.6434,33.6801,33.6159,33.6709,32280.0
2017-07-14 13:30:00,36.74,36.75,36.68,36.68,24512.0,33.6617,33.6709,33.6068,33.6068,24512.0
2017-07-14 13:40:00,36.68,36.7,36.63,36.65,31661.0,33.6068,33.6251,33.561,33.5793,31661.0
2017-07-14 13:50:00,36.65,36.66,36.6,36.61,35522.0,33.5793,33.5884,33.5335,33.5426,35522.0
2017-07-14 14:00:00,36.62,36.62,36.58,36.59,51126.0,33.5518,33.5518,33.5151,33.5243,51126.0
2017-07-14 14:10:00,36.59,36.63,36.55,36.63,49515.0,33.5243,33.561,33.4877,33.561,49515.0
2017-07-14 14:20:00,36.63,36.67,36.61,36.67,18556.0,33.561,33.5976,33.5426,33.5976,18556.0
2017-07-14 14:30:00,36.67,36.68,36.64,36.65,16943.0,33.5976,33.6068,33.5701,33.5793,16943.0
2017-07-14 14:40:00,36.65,36.67,36.64,36.65,21645.0,33.5793,33.5976,33.5701,33.5793,21645.0
2017-07-14 14:50:00,36.66,36.69,36.66,36.69,16844.0,33.5884,33.6159,33.5884,33.6159,16844.0
2017-07-14 15:00:00,36.69,36.71,36.66,36.7,25877.0,33.6159,33.6343,33.5884,33.6251,25877.0
2017-07-14 15:10:00,36.7,36.71,36.66,36.7,33279.0,33.6251,33.6343,33.5884,33.6251,33279.0
2017-07-14 15:20:00,36.7,36.75,36.68,36.71,46320.0,33.6251,33.6709,33.6068,33.6343,46320.0
2017-07-14 15:30:00,36.71,36.77,36.71,36.77,122166.0,33.6343,33.6892,33.6343,33.6892,122166.0
2017-07-14 15:40:00,36.77,36.77,36.71,36.72,92574.0,33.6892,33.6892,33.6343,33.6434,92574.0
2017-07-14 15:50:00,36.71,36.73,36.67,36.69,197853.0,33.6343,33.6526,33.5976,33.6159,197853.0
2017-07-17 09:30:00,36.76,36.83,36.66,36.7,35898.0,33.6801,33.7442,33.5884,33.6251,35898.0
2017-07-17 09:40:00,36.7,36.86,36.59,36.84,66508.0,33.6251,33.7717,33.5243,33.7534,66508.0
2017-07-17 09:50:00,36.83,36.84,36.75,36.76,38997.0,33.7442,33.7534,33.6709,33.6801,38997.0
2017-07-17 10:00:00,36.75,36.85,36.71,36.79,45296.0,33.6709,33.7625,33.6343,33.7075,45296.0
2017-07-17 10:10:00,36.8,36.9,36.79,36.85,38792.0,33.7167,33.8083,33.7075,33.7625,38792.0
2017-07-17 10:20:00,36.85,37.04,36.84,37.04,105719.0,33.7625,33.9366,33.7534,33.9366,105719.0
2017-07-17 10:30:00,37.03,37.07,36.9,36.9,108116.0,33.9274,33.9641,33.8083,33.8083,108116.0
2017-07-17 10:40:00,36.9,36.95,36.83,36.94,51236.0,33.8083,33.8541,33.7442,33.845,51236.0
2017-07-17 10:50:00,36.94,36.95,36.83,36.86,47282.0,33.845,33.8541,33.7442,33.7717,47282.0
2017-07-17 11:00:00,36.86,36.94,36.84,36.91,38939.0,33.7717,33.845,33.7534,33.8175,38939.0
2017-07-17 11:10:00,36.92,36.94,36.86,36.92,77961.0,33.8267,33.845,33.7717,33.8267,77961.0
2017-07-17 11:20:00,36.92,36.94,36.88,36.88,26216.0,33.8267,33.845,33.79,33.79,26216.0
2017-07-17 11:30:00,36.88,36.88,36.74,36.76,53729.0,33.79,33.79,33.6617,33.6801,53729.0
2017-07-17 11:40:00,36.75,36.77,36.71,36.76,53892.0,33.6709,33.6892,33.6343,33.6801,53892.0
2017-07-17 11:50:00,36.77,36.79,36.76,36.77,24597.0,33.6892,33.7075,33.6801,33.6892,24597.0
2017-07-17 12:00:00,36.77,36.8,36.77,36.79,14362.0,33.6892,33.7167,33.6892,33.7075,14362.0
2017-07-17 12:10:00,36.79,36.81,36.77,36.8,19337.0,33.7075,33.7259,33.6892,33.7167,19337.0
2017-07-17 12:20:00,36.81,36.84,36.8,36.83,22880.0,33.7259,33.7534,33.7167,33.7442,22880.0
2017-07-17 12:30:00,36.83,36.86,36.81,36.84,15601.0,33.7442,33.7717,33.7259,33.7534,15601.0
2017-07-17 12:40:00,36.85,36.87,36.84,36.87,32412.0,33.7625,33.7808,33.7534,33.7808,32412.0
2017-07-17 12:50:00,36.88,36.91,36.86,36.9,40373.0,33.79,33.8175,33.7717,33.8083,40373.0
2017-07-17 13:00:00,36.9,36.92,36.87,36.87,34756.0,33.8083,33.8267,33.7808,33.7808,34756.0
2017-07-17 13:10:00,36.87,36.91,36.86,36.91,27264.0,33.7808,33.8175,33.7717,33.8175,27264.0
2017-07-17 13:20:00,36.9,36.91,36.84,36.84,29114.0,33.8083,33.8175,33.7534,33.7534,29114.0
2017-07-17 13:30:00,36.84,36.85,36.81,36.82,56603.0,33.7534,33.7625,33.7259,33.735,56603.0
2017-07-17 13:40:00,36.82,36.83,36.8,36.82,34235.0,33.735,33.7442,33.7167,33.735,34235.0
2017-07-17 13:50:00,36.82,36.84,36.8,36.82,25264.0,33.735,33.7534,33.7167,33.735,25264.0
2017-07-17 14:00:00,36.83,36.84,36.82,36.83,23886.0,33.7442,33.7534,33.735,33.7442,23886.0
2017-07-17 14:10:00,36.83,36.83,36.77,36.79,37859.0,33.7442,33.7442,33.6892,33.7075,37859.0
2017-07-17 14:20:00,36.8,36.84,36.79,36.82,28944.0,33.7167,33.7534,33.7075,33.735,28944.0
2017-07-17 14:30:00,36.82,36.83,36.77,36.82,37259.0,33.735,33.7442,33.6892,33.735,37259.0
2017-07-17 14:40:00,36.82,36.85,36.8,36.84,19236.0,33.735,33.7625,33.7167,33.7534,19236.0
2017-07-17 14:50:00,36.85,36.85,36.79,36.8,20361.0,33.7625,33.7625,33.7075,33.7167,20361.0
2017-07-17 15:00:00,36.8,36.81,36.78,36.8,20363.0,33.7167,33.7259,33.6984,33.7167,20363.0
2017-07-17 15:10:00,36.8,36.81,36.78,36.79,24415.0,33.7167,33.7259,33.6984,33.7075,24415.0
2017-07-17 15:20:00,36.79,36.79,36.73,36.73,26266.0,33.7075,33.7075,33.6526,33.6526,26266.0
2017-07-17 15:30:00,36.73,36.78,36.73,36.76,47978.0,33.6526,33.6984,33.6526,33.6801,47978.0
2017-07-17 15:40:00,36.76,36.76,36.68,36.68,59982.0,33.6801,33.6801,33.6068,33.6068,59982.0
2017-07-17 15:50:00,36.69,36.7,36.67,36.69,175229.0,33.6159,33.6251,33.5976,33.6159,175229.0
2017-07-18 09:30:00,36.58,36.62,36.42,36.48,115221.0,33.5151,33.5518,33.3685,33.4235,115221.0
2017-07-18 09:40:00,36.47,36.59,36.47,36.56,25104.0,33.4144,33.5243,33.4144,33.4968,25104.0
2017-07-18 09:50:00,36.56,36.73,36.54,36.73,43458.0,33.4968,33.6526,33.4785,33.6526,43458.0
2017-07-18 10:00:00,36.73,36.75,36.36,36.42,314059.0,33.6526,33.6709,33.3136,33.3685,314059.0
2017-07-18 10:10:00,36.43,36.58,36.42,36.54,89632.0,33.3777,33.5151,33.3685,33.4785,89632.0
2017-07-18 10:20:00,36.54,36.57,36.45,36.47,66314.0,33.4785,33.506,33.396,33.4144,66314.0
2017-07-18 10:30:00,36.47,36.48,36.1,36.11,176231.0,33.4144,33.4235,33.0754,33.0845,176231.0
2017-07-18 10:40:00,36.12,36.13,35.91,36.13,266992.0,33.0937,33.1028,32.9013,33.1028,266992.0
2017-07-18 10:50:00,36.13,36.28,36.09,36.21,264029.0,33.1028,33.2403,33.0662,33.1761,264029.0
2017-07-18 11:00:00,36.21,36.23,36.09,36.21,85251.0,33.1761,33.1945,33.0662,33.1761,85251.0
2017-07-18 11:10:00,36.21,36.31,36.2,36.28,122825.0,33.1761,33.2678,33.167,33.2403,122825.0
2017-07-18 11:20:00,36.27,36.46,36.26,36.45,172688.0,33.2311,33.4052,33.222,33.396,172688.0
2017-07-18 11:30:00,36.44,36.48,36.4,36.4,105281.0,33.3869,33.4235,33.3502,33.3502,105281.0
2017-07-18 11:40:00,36.4,36.45,36.36,36.38,67709.0,33.3502,33.396,33.3136,33.3319,67709.0
2017-07-18 11:50:00,36.38,36.4,36.34,36.35,57144.0,33.3319,33.3502,33.2953,33.3044,57144.0
2017-07-18 12:00:00,36.34,36.39,36.27,36.3,44398.0,33.2953,33.3411,33.2311,33.2586,44398.0
2017-07-18 12:10:00,36.31,36.34,36.25,36.27,49434.0,33.2678,33.2953,33.2128,33.2311,49434.0
2017-07-18 12:20:00,36.27,36.32,36.26,36.28,29552.0,33.2311,33.2769,33.222,33.2403,29552.0
2017-07-18 12:30:00,36.28,36.3,36.26,36.27,23903.0,33.2403,33.2586,33.222,33.2311,23903.0
2017-07-18 12:40:00,36.28,36.32,36.26,36.32,29644.0,33.2403,33.2769,33.222,33.2769,29644.0
2017-07-18 12:50:00,36.31,36.31,36.25,36.29,43690.0,33.2678,33.2678,33.2128,33.2494,43690.0
2017-07-18 13:00:00,36.3,36.32,36.22,36.22,44306.0,33.2586,33.2769,33.1853,33.1853,44306.0
2017-07-18 13:10:00,36.22,36.24,36.18,36.2,70366.0,33.1853,33.2036,33.1487,33.167,70366.0
2017-07-18 13:20:00,36.2,36.25,36.18,36.24,56398.0,33.167,33.2128,33.1487,33.2036,56398.0
2017-07-18 13:30:00,36.23,36.26,36.21,36.23,22037.0,33.1945,33.222,33.1761,33.1945,22037.0
2017-07-18 13:40:00,36.24,36.29,36.24,36.26,39533.0,33.2036,33.2494,33.2036,33.222,39533.0
2017-07-18 13:50:00,36.25,36.31,36.18,36.3,41097.0,33.2128,33.2678,33.1487,33.2586,41097.0
2017-07-18 14:00:00,36.3,36.33,36.29,36.33,42827.0,33.2586,33.2861,33.2494,33.2861,42827.0
2017-07-18 14:10:00,36.34,36.4,36.33,36.4,61133.0,33.2953,33.3502,33.2861,33.3502,61133.0
2017-07-18 14:20:00,36.4,36.43,36.39,36.41,71381.0,33.3502,33.3777,33.3411,33.3594,71381.0
2017-07-18 14:30:00,36.41,36.5,36.41,36.46,61195.0,33.3594,33.4418,33.3594,33.4052,61195.0
2017-07-18 14:40:00,36.47,36.5,36.45,36.46,99884.0,33.4144,33.4418,33.396,33.4052,99884.0
2017-07-18 14:50:00,36.47,36.51,36.42,36.43,57648.0,33.4144,33.451,33.3685,33.3777,57648.0
2017-07-18 15:00:00,36.43,36.52,36.43,36.52,37186.0,33.3777,33.4602,33.3777,33.4602,37186.0
2017-07-18 15:10:00,36.51,36.57,36.49,36.56,43509.0,33.451,33.506,33.4327,33.4968,43509.0
2017-07-18 15:20:00,36.56,36.56,36.5,36.54,45478.0,33.4968,33.4968,33.4418,33.4785,45478.0
2017-07-18 15:30:00,36.54,36.55,36.48,36.5,81830.0,33.4785,33.4877,33.4235,33.4418,81830.0
2017-07-18 15:40:00,36.51,36.51,36.42,36.43,129383.0,33.451,33.451,33.3685,33.3777,129383.0
2017-07-18 15:50:00,36.43,36.46,36.38,36.41,383343.0,33.3777,33.4052,33.3319,33.3594,383343.0
2017-07-19 09:30:00,36.49,36.73,36.49,36.7,53977.0,33.4327,33.6526,33.4327,33.6251,53977.0
2017-07-19 09:40:00,36.7,36.75,36.64,36.74,44741.0,33.6251,33.6709,33.5701,33.6617,44741.0
2017-07-19 09:50:00,36.74,36.85,36.7,36.79,102109.0,33.6617,33.7625,33.6251,33.7075,102109.0
2017-07-19 10:00:00,36.79,36.83,36.59,36.62,145289.0,33.7075,33.7442,33.5243,33.5518,145289.0
2017-07-19 10:10:00,36.62,36.69,36.61,36.66,92755.0,33.5518,33.6159,33.5426,33.5884,92755.0
2017-07-19 10:20:00,36.66,36.68,36.55,36.56,62086.0,33.5884,33.6068,33.4877,33.4968,62086.0
2017-07-19 10:30:00,36.56,36.59,36.46,36.47,35403.0,33.4968,33.5243,33.4052,33.4144,35403.0
2017-07-19 10:40:00,36.48,36.55,36.48,36.5,22597.0,33.4235,33.4877,33.4235,33.4418,22597.0
2017-07-19 10:50:00,36.51,36.56,36.5,36.56,20246.0,33.451,33.4968,33.4418,33.4968,20246.0
2017-07-19 11:00:00,36.56,36.58,36.53,36.54,22979.0,33.4968,33.5151,33.4693,33.4785,22979.0
2017-07-19 11:10:00,36.55,36.55,36.5,36.52,31000.0,33.4877,33.4877,33.4418,33.4602,31000.0
2017-07-19 11:20:00,36.51,36.52,36.44,36.47,29881.0,33.451,33.4602,33.3869,33.4144,29881.0
2017-07-19 11:30:00,36.47,36.5,36.41,36.42,22095.0,33.4144,33.4418,33.3594,33.3685,22095.0
2017-07-19 11:40:00,36.41,36.42,36.35,36.39,67232.0,33.3594,33.3685,33.3044,33.3411,67232.0
2017-07-19 11:50:00,36.38,36.46,36.38,36.43,50349.0,33.3319,33.4052,33.3319,33.3777,50349.0
2017-07-19 12:00:00,36.43,36.5,36.41,36.49,73997.0,33.3777,33.4418,33.3594,33.4327,73997.0
2017-07-19 12:10:00,36.49,36.49,36.41,36.41,16941.0,33.4327,33.4327,33.3594,33.3594,16941.0
2017-07-19 12:20:00,36.41,36.42,36.38,36.38,28016.0,33.3594,33.3685,33.3319,33.3319,28016.0
2017-07-19 12:30:00,36.38,36.41,36.34,36.38,65084.0,33.3319,33.3594,33.2953,33.3319,65084.0
2017-07-19 12:40:00,36.38,36.43,36.37,36.38,67836.0,33.3319,33.3777,33.3227,33.3319,67836.0
2017-07-19 12:50:00,36.37,36.44,36.36,36.44,23255.0,33.3227,33.3869,33.3136,33.3869,23255.0
2017-07-19 13:00:00,36.43,36.46,36.39,36.42,37629.0,33.3777,33.4052,33.3411,33.3685,37629.0
2017-07-19 13:10:00,36.42,36.49,36.42,36.46,22242.0,33.3685,33.4327,33.3685,33.4052,22242.0
2017-07-19 13:20:00,36.46,36.5,36.45,36.48,21260.0,33.4052,33.4418,33.396,33.4235,21260.0
2017-07-19 13:30:00,36.48,36.49,36.42,36.45,34431.0,33.4235,33.4327,33.3685,33.396,34431.0
2017-07-19 13:40:00,36.46,36.52,36.44,36.5,31318.0,33.4052,33.4602,33.3869,33.4418,31318.0
2017-07-19 13:50:00,36.49,36.53,36.48,36.49,32342.0,33.4327,33.4693,33.4235,33.4327,32342.0
2017-07-19 14:00:00,36.48,36.57,36.48,36.54,39999.0,33.4235,33.506,33.4235,33.4785,39999.0
2017-07-19 14:10:00,36.54,36.61,36.54,36.59,64886.0,33.4785,33.5426,33.4785,33.5243,64886.0
2017-07-19 14:20:00,36.58,36.59,36.56,36.57,23797.0,33.5151,33.5243,33.4968,33.506,23797.0
2017-07-19 14:30:00,36.57,36.57,36.55,36.57,45147.0,33.506,33.506,33.4877,33.506,45147.0
2017-07-19 14:40:00,36.58,36.61,36.57,36.6,55763.0,33.5151,33.5426,33.506,33.5335,55763.0
2017-07-19 14:50:00,36.6,36.63,36.58,36.61,35941.0,33.5335,33.561,33.5151,33.5426,35941.0
2017-07-19 15:00:00,36.61,36.65,36.58,36.64,47494.0,33.5426,33.5793,33.5151,33.5701,47494.0
2017-07-19 15:10:00,36.65,36.65,36.58,36.62,57582.0,33.5793,33.5793,33.5151,33.5518,57582.0
2017-07-19 15:20:00,36.62,36.67,36.61,36.63,53026.0,33.5518,33.5976,33.5426,33.561,53026.0
2017-07-19 15:30:00,36.63,36.64,36.6,36.63,88919.0,33.561,33.5701,33.5335,33.561,88919.0
2017-07-19 15:40:00,36.64,36.67,36.62,36.66,110923.0,33.5701,33.5976,33.5518,33.5884,110923.0
2017-07-19 15:50:00,36.66,36.67,36.62,36.64,264030.0,33.5884,33.5976,33.5518,33.5701,264030.0
2017-07-20 09:30:00,36.63,36.67,36.43,36.43,52835.0,33.561,33.5976,33.3777,33.3777,52835.0
2017-07-20 09:40:00,36.42,36.56,36.42,36.5,48494.0,33.3685,33.4968,33.3685,33.4418,48494.0
2017-07-20 09:50:00,36.5,36.57,36.44,36.49,46985.0,33.4418,33.506,33.3869,33.4327,46985.0
2017-07-20 10:00:00,36.49,36.53,36.42,36.45,40444.0,33.4327,33.4693,33.3685,33.396,40444.0
2017-07-20 10:10:00,36.45,36.45,36.36,36.37,54004.0,33.396,33.396,33.3136,33.3227,54004.0
2017-07-20 10:20:00,36.38,36.4,36.23,36.25,133295.0,33.3319,33.3502,33.1945,33.2128,133295.0
2017-07-20 10:30:00,36.24,36.25,36.05,36.16,123486.0,33.2036,33.2128,33.0295,33.1303,123486.0
2017-07-20 10:40:00,36.16,36.22,36.12,36.21,48478.0,33.1303,33.1853,33.0937,33.1761,48478.0
2017-07-20 10:50:00,36.21,36.29,36.2,36.27,31315.0,33.1761,33.2494,33.167,33.2311,31315.0
2017-07-20 11:00:00,36.27,36.27,36.14,36.14,54518.0,33.2311,33.2311,33.112,33.112,54518.0
2017-07-20 11:10:00,36.14,36.33,36.14,36.23,83301.0,33.112,33.2861,33.112,33.1945,83301.0
2017-07-20 11:20:00,36.23,36.3,36.14,36.22,265809.0,33.1945,33.2586,33.112,33.1853,265809.0
2017-07-20 11:30:00,36.22,36.24,36.13,36.14,65356.0,33.1853,33.2036,33.1028,33.112,65356.0
2017-07-20 11:40:00,36.14,36.16,36.02,36.13,175489.0,33.112,33.1303,33.0021,33.1028,175489.0
2017-07-20 11:50:00,36.14,36.2,36.13,36.17,70455.0,33.112,33.167,33.1028,33.1395,70455.0
2017-07-20 12:00:00,36.17,36.25,36.14,36.24,130552.0,33.1395,33.2128,33.112,33.2036,130552.0
2017-07-20 12:10:00,36.24,36.32,36.22,36.3,85195.0,33.2036,33.2769,33.1853,33.2586,85195.0
2017-07-20 12:20:00,36.29,36.36,36.29,36.36,37813.0,33.2494,33.3136,33.2494,33.3136,37813.0
2017-07-20 12:30:00,36.36,36.37,36.21,36.23,82341.0,33.3136,33.3227,33.1761,33.1945,82341.0
2017-07-20 12:40:00,36.23,36.28,36.23,36.27,25165.0,33.1945,33.2403,33.1945,33.2311,25165.0
2017-07-20 12:50:00,36.27,36.31,36.26,36.29,27495.0,33.2311,33.2678,33.222,33.2494,27495.0
2017-07-20 13:00:00,36.29,36.31,36.22,36.27,40242.0,33.2494,33.2678,33.1853,33.2311,40242.0
2017-07-20 13:10:00,36.27,36.32,36.26,36.3,33500.0,33.2311,33.2769,33.222,33.2586,33500.0
2017-07-20 13:20:00,36.31,36.33,36.26,36.27,28995.0,33.2678,33.2861,33.222,33.2311,28995.0
2017-07-20 13:30:00,36.27,36.31,36.25,36.29,46711.0,33.2311,33.2678,33.2128,33.2494,46711.0
2017-07-20 13:40:00,36.29,36.3,36.25,36.26,97304.0,33.2494,33.2586,33.2128,33.222,97304.0
2017-07-20 13:50:00,36.26,36.28,36.25,36.25,26729.0,33.222,33.2403,33.2128,33.2128,26729.0
2017-07-20 14:00:00,36.25,36.33,36.23,36.33,52099.0,33.2128,33.2861,33.1945,33.2861,52099.0
2017-07-20 14:10:00,36.33,36.37,36.31,36.37,45679.0,33.2861,33.3227,33.2678,33.3227,45679.0
2017-07-20 14:20:00,36.37,36.37,36.33,36.37,30166.0,33.3227,33.3227,33.2861,33.3227,30166.0
2017-07-20 14:30:00,36.36,36.38,36.32,36.32,36592.0,33.3136,33.3319,33.2769,33.2769,36592.0
2017-07-20 14:40:00,36.32,36.37,36.31,36.34,30699.0,33.2769,33.3227,33.2678,33.2953,30699.0
2017-07-20 14:50:00,36.33,36.43,36.33,36.38,34617.0,33.2861,33.3777,33.2861,33.3319,34617.0
2017-07-20 15:00:00,36.38,36.4,36.35,36.4,26736.0,33.3319,33.3502,33.3044,33.3502,26736.0
2017-07-20 15:10:00,36.39,36.42,36.37,36.4,43999.0,33.3411,33.3685,33.3227,33.3502,43999.0
2017-07-20 15:20:00,36.4,36.41,36.38,36.4,59155.0,33.3502,33.3594,33.3319,33.3502,59155.0
2017-07-20 15:30:00,36.4,36.4,36.35,36.37,92449.0,33.3502,33.3502,33.3044,33.3227,92449.0
2017-07-20 15:40:00,36.37,36.4,36.36,36.37,153084.0,33.3227,33.3502,33.3136,33.3227,153084.0
2017-07-20 15:50:00,36.36,36.36,36.33,36.34,199886.0,33.3136,33.3136,33.2861,33.2953,199886.0
2017-07-21 09:30:00,36.3,36.78,36.3,36.73,235275.0,33.2586,33.6984,33.2586,33.6526,235275.0
2017-07-21 09:40:00,36.73,37.06,36.73,36.98,205243.0,33.6526,33.9549,33.6526,33.8816,205243.0
2017-07-21 09:50:00,36.98,36.98,36.67,36.76,130570.0,33.8816,33.8816,33.5976,33.6801,130570.0
2017-07-21 10:00:00,36.76,36.82,36.69,36.75,139141.0,33.6801,33.735,33.6159,33.6709,139141.0
2017-07-21 10:10:00,36.74,36.8,36.68,36.77,77963.0,33.6617,33.7167,33.6068,33.6892,77963.0
2017-07-21 10:20:00,36.77,36.84,36.69,36.77,56408.0,33.6892,33.7534,33.6159,33.6892,56408.0
2017-07-21 10:30:00,36.77,36.78,36.7,36.76,75305.0,33.6892,33.6984,33.6251,33.6801,75305.0
2017-07-21 10:40:00,36.76,36.76,36.7,36.71,119302.0,33.6801,33.6801,33.6251,33.6343,119302.0
2017-07-21 10:50:00,36.71,36.71,36.57,36.57,107006.0,33.6343,33.6343,33.506,33.506,107006.0
2017-07-21 11:00:00,36.58,36.6,36.53,36.55,49995.0,33.5151,33.5335,33.4693,33.4877,49995.0
2017-07-21 11:10:00,36.55,36.6,36.55,36.58,54394.0,33.4877,33.5335,33.4877,33.5151,54394.0
2017-07-21 11:20:00,36.57,36.66,36.55,36.66,55415.0,33.506,33.5884,33.4877,33.5884,55415.0
2017-07-21 11:30:00,36.66,36.72,36.65,36.69,55013.0,33.5884,33.6434,33.5793,33.6159,55013.0
2017-07-21 11:40:00,36.69,36.88,36.68,36.79,103993.0,33.6159,33.79,33.6068,33.7075,103993.0
2017-07-21 11:50:00,36.79,36.84,36.79,36.83,33258.0,33.7075,33.7534,33.7075,33.7442,33258.0
2017-07-21 12:00:00,36.84,36.87,36.79,36.79,33887.0,33.7534,33.7808,33.7075,33.7075,33887.0
2017-07-21 12:10:00,36.79,36.83,36.77,36.8,32641.0,33.7075,33.7442,33.6892,33.7167,32641.0
2017-07-21 12:20:00,36.81,36.82,36.79,36.82,16638.0,33.7259,33.735,33.7075,33.735,16638.0
2017-07-21 12:30:00,36.81,36.83,36.78,36.8,31925.0,33.7259,33.7442,33.6984,33.7167,31925.0
2017-07-21 12:40:00,36.8,36.83,36.78,36.82,16532.0,33.7167,33.7442,33.6984,33.735,16532.0
2017-07-21 12:50:00,36.81,36.81,36.74,36.74,26581.0,33.7259,33.7259,33.6617,33.6617,26581.0
2017-07-21 13:00:00,36.74,36.77,36.73,36.74,28362.0,33.6617,33.6892,33.6526,33.6617,28362.0
2017-07-21 13:10:00,36.75,36.77,36.71,36.71,23384.0,33.6709,33.6892,33.6343,33.6343,23384.0
2017-07-21 13:20:00,36.7,36.7,36.65,36.67,9664.0,33.6251,33.6251,33.5793,33.5976,9664.0
2017-07-21 13:30:00,36.67,36.71,36.66,36.71,26436.0,33.5976,33.6343,33.5884,33.6343,26436.0
2017-07-21 13:40:00,36.71,36.73,36.68,36.73,37984.0,33.6343,33.6526,33.6068,33.6526,37984.0
2017-07-21 13:50:00,36.73,36.73,36.66,36.69,19489.0,33.6526,33.6526,33.5884,33.6159,19489.0
2017-07-21 14:00:00,36.69,36.74,36.69,36.73,25297.0,33.6159,33.6617,33.6159,33.6526,25297.0
2017-07-21 14:10:00,36.73,36.75,36.71,36.72,21669.0,33.6526,33.6709,33.6343,33.6434,21669.0
2017-07-21 14:20:00,36.72,36.72,36.67,36.68,20347.0,33.6434,33.6434,33.5976,33.6068,20347.0
2017-07-21 14:30:00,36.68,36.71,36.66,36.66,13116.0,33.6068,33.6343,33.5884,33.5884,13116.0
2017-07-21 14:40:00,36.66,36.7,36.66,36.68,17217.0,33.5884,33.6251,33.5884,33.6068,17217.0
2017-07-21 14:50:00,36.68,36.72,36.67,36.69,44280.0,33.6068,33.6434,33.5976,33.6159,44280.0
2017-07-21 15:00:00,36.68,36.7,36.64,36.65,30085.0,33.6068,33.6251,33.5701,33.5793,30085.0
2017-07-21 15:10:00,36.65,36.67,36.64,36.64,17143.0,33.5793,33.5976,33.5701,33.5701,17143.0
2017-07-21 15:20:00,36.65,36.65,36.61,36.62,73192.0,33.5793,33.5793,33.5426,33.5518,73192.0
2017-07-21 15:30:00,36.63,36.63,36.6,36.62,40373.0,33.561,33.561,33.5335,33.5518,40373.0
2017-07-21 15:40:00,36.63,36.63,36.62,36.62,40620.0,33.561,33.561,33.5518,33.5518,40620.0
2017-07-21 15:50:00,36.62,36.63,36.59,36.62,207354.0,33.5518,33.561,33.5243,33.5518,207354.0
2017-07-24 09:30:00,36.53,36.56,36.24,36.47,106665.0,33.4693,33.4968,33.2036,33.4144,106665.0
2017-07-24 09:40:00,36.46,36.6,36.43,36.6,39569.0,33.4052,33.5335,33.3777,33.5335,39569.0
2017-07-24 09:50:00,36.61,36.64,36.47,36.51,81028.0,33.5426,33.5701,33.4144,33.451,81028.0
2017-07-24 10:00:00,36.51,36.55,36.4,36.51,70328.0,33.451,33.4877,33.3502,33.451,70328.0
2017-07-24 10:10:00,36.51,36.54,36.45,36.53,75186.0,33.451,33.4785,33.396,33.4693,75186.0
2017-07-24 10:20:00,36.54,36.64,36.47,36.48,58707.0,33.4785,33.5701,33.4144,33.4235,58707.0
2017-07-24 10:30:00,36.47,36.53,36.47,36.52,33861.0,33.4144,33.4693,33.4144,33.4602,33861.0
2017-07-24 10:40:00,36.52,36.58,36.49,36.53,27510.0,33.4602,33.5151,33.4327,33.4693,27510.0
2017-07-24 10:50:00,36.54,36.56,36.48,36.49,56644.0,33.4785,33.4968,33.4235,33.4327,56644.0
2017-07-24 11:00:00,36.5,36.58,36.5,36.55,80150.0,33.4418,33.5151,33.4418,33.4877,80150.0
2017-07-24 11:10:00,36.56,36.64,36.56,36.62,39597.0,33.4968,33.5701,33.4968,33.5518,39597.0
2017-07-24 11:20:00,36.63,36.63,36.55,36.57,41282.0,33.561,33.561,33.4877,33.506,41282.0
2017-07-24 11:30:00,36.58,36.62,36.55,36.58,51855.0,33.5151,33.5518,33.4877,33.5151,51855.0
2017-07-24 11:40:00,36.59,36.59,36.52,36.55,41109.0,33.5243,33.5243,33.4602,33.4877,41109.0
2017-07-24 11:50:00,36.54,36.54,36.5,36.5,34888.0,33.4785,33.4785,33.4418,33.4418,34888.0
2017-07-24 12:00:00,36.51,36.53,36.48,36.49,20660.0,33.451,33.4693,33.4235,33.4327,20660.0
2017-07-24 12:10:00,36.49,36.5,36.44,36.48,26003.0,33.4327,33.4418,33.3869,33.4235,26003.0
2017-07-24 12:20:00,36.48,36.53,36.46,36.46,18909.0,33.4235,33.4693,33.4052,33.4052,18909.0
2017-07-24 12:30:00,36.46,36.5,36.46,36.48,13240.0,33.4052,33.4418,33.4052,33.4235,13240.0
2017-07-24 12:40:00,36.48,36.48,36.44,36.48,13053.0,33.4235,33.4235,33.3869,33.4235,13053.0
2017-07-24 12:50:00,36.48,36.49,36.45,36.45,19007.0,33.4235,33.4327,33.396,33.396,19007.0
2017-07-24 13:00:00,36.46,36.5,36.45,36.48,21308.0,33.4052,33.4418,33.396,33.4235,21308.0
2017-07-24 13:10:00,36.49,36.5,36.48,36.48,7792.0,33.4327,33.4418,33.4235,33.4235,7792.0
2017-07-24 13:20:00,36.48,36.5,36.45,36.46,19817.0,33.4235,33.4418,33.396,33.4052,19817.0
2017-07-24 13:30:00,36.45,36.49,36.44,36.48,12809.0,33.396,33.4327,33.3869,33.4235,12809.0
2017-07-24 13:40:00,36.47,36.5,36.45,36.48,37954.0,33.4144,33.4418,33.396,33.4235,37954.0
2017-07-24 13:50:00,36.48,36.5,36.48,36.5,20588.0,33.4235,33.4418,33.4235,33.4418,20588.0
2017-07-24 14:00:00,36.49,36.55,36.47,36.55,25008.0,33.4327,33.4877,33.4144,33.4877,25008.0
2017-07-24 14:10:00,36.55,36.57,36.53,36.56,43918.0,33.4877,33.506,33.4693,33.4968,43918.0
2017-07-24 14:20:00,36.55,36.6,36.55,36.57,20637.0,33.4877,33.5335,33.4877,33.506,20637.0
2017-07-24 14:30:00,36.58,36.61,36.53,36.55,52878.0,33.5151,33.5426,33.4693,33.4877,52878.0
2017-07-24 14:40:00,36.55,36.59,36.54,36.59,52978.0,33.4877,33.5243,33.4785,33.5243,52978.0
2017-07-24 14:50:00,36.58,36.6,36.55,36.55,34216.0,33.5151,33.5335,33.4877,33.4877,34216.0
2017-07-24 15:00:00,36.55,36.6,36.53,36.55,40176.0,33.4877,33.5335,33.4693,33.4877,40176.0
2017-07-24 15:10:00,36.55,36.6,36.53,36.59,32425.0,33.4877,33.5335,33.4693,33.5243,32425.0
2017-07-24 15:20:00,36.59,36.62,36.57,36.6,30035.0,33.5243,33.5518,33.506,33.5335,30035.0
2017-07-24 15:30:00,36.6,36.63,36.57,36.63,56186.0,33.5335,33.561,33.506,33.561,56186.0
2017-07-24 15:40:00,36.62,36.63,36.59,36.61,88827.0,33.5518,33.561,33.5243,33.5426,88827.0
2017-07-24 15:50:00,36.61,36.62,36.55,36.57,170030.0,33.5426,33.5518,33.4877,33.506,170030.0
2017-07-25 09:30:00,36.68,36.76,36.52,36.69,183451.0,33.6068,33.6801,33.4602,33.6159,183451.0
2017-07-25 09:40:00,36.68,36.76,36.62,36.7,132602.0,33.6068,33.6801,33.5518,33.6251,132602.0
2017-07-25 09:50:00,36.69,36.73,36.62,36.69,140035.0,33.6159,33.6526,33.5518,33.6159,140035.0
2017-07-25 10:00:00,36.69,36.76,36.6,36.76,143467.0,33.6159,33.6801,33.5335,33.6801,143467.0
2017-07-25 10:10:00,36.76,36.77,36.63,36.72,64477.0,33.6801,33.6892,33.561,33.6434,64477.0
2017-07-25 10:20:00,36.72,36.9,36.72,36.9,95350.0,33.6434,33.8083,33.6434,33.8083,95350.0
2017-07-25 10:30:00,36.9,37.13,36.89,37.11,203660.0,33.8083,34.0191,33.7992,34.0007,203660.0
2017-07-25 10:40:00,37.12,37.18,37.0,37.04,164009.0,34.0099,34.0649,33.9,33.9366,164009.0
2017-07-25 10:50:00,37.03,37.1,36.91,36.91,118309.0,33.9274,33.9916,33.8175,33.8175,118309.0
2017-07-25 11:00:00,36.91,37.03,36.89,37.02,154141.0,33.8175,33.9274,33.7992,33.9183,154141.0
2017-07-25 11:10:00,37.02,37.04,36.93,37.0,180483.0,33.9183,33.9366,33.8358,33.9,180483.0
2017-07-25 11:20:00,37.0,37.09,37.0,37.02,139132.0,33.9,33.9824,33.9,33.9183,139132.0
2017-07-25 11:30:00,37.02,37.05,36.97,37.0,53178.0,33.9183,33.9458,33.8725,33.9,53178.0
2017-07-25 11:40:00,37.0,37.01,36.91,36.95,118915.0,33.9,33.9091,33.8175,33.8541,118915.0
2017-07-25 11:50:00,36.95,37.06,36.94,37.04,68587.0,33.8541,33.9549,33.845,33.9366,68587.0
2017-07-25 12:00:00,37.04,37.15,37.03,37.14,79465.0,33.9366,34.0374,33.9274,34.0282,79465.0
2017-07-25 12:10:00,37.15,37.19,37.09,37.15,63706.0,34.0374,34.074,33.9824,34.0374,63706.0
2017-07-25 12:20:00,37.14,37.15,37.08,37.12,56703.0,34.0282,34.0374,33.9733,34.0099,56703.0
2017-07-25 12:30:00,37.12,37.12,37.07,37.08,24516.0,34.0099,34.0099,33.9641,33.9733,24516.0
2017-07-25 12:40:00,37.09,37.09,37.01,37.01,50598.0,33.9824,33.9824,33.9091,33.9091,50598.0
2017-07-25 12:50:00,37.02,37.05,36.92,36.93,43166.0,33.9183,33.9458,33.8267,33.8358,43166.0
2017-07-25 13:00:00,36.93,37.0,36.92,37.0,44244.0,33.8358,33.9,33.8267,33.9,44244.0
2017-07-25 13:10:00,37.0,37.06,37.0,37.05,29498.0,33.9,33.9549,33.9,33.9458,29498.0
2017-07-25 13:20:00,37.05,37.06,37.0,37.01,121884.0,33.9458,33.9549,33.9,33.9091,121884.0
2017-07-25 13:30:00,37.0,37.01,36.94,36.95,39095.0,33.9,33.9091,33.845,33.8541,39095.0
2017-07-25 13:40:00,36.94,37.04,36.92,37.04,72710.0,33.845,33.9366,33.8267,33.9366,72710.0
2017-07-25 13:50:00,37.04,37.07,36.98,37.03,74825.0,33.9366,33.9641,33.8816,33.9274,74825.0
2017-07-25 14:00:00,37.02,37.09,37.02,37.06,112648.0,33.9183,33.9824,33.9183,33.9549,112648.0
2017-07-25 14:10:00,37.05,37.07,37.03,37.03,47165.0,33.9458,33.9641,33.9274,33.9274,47165.0
2017-07-25 14:20:00,37.04,37.07,37.03,37.05,35727.0,33.9366,33.9641,33.9274,33.9458,35727.0
2017-07-25 14:30:00,37.05,37.07,37.02,37.04,43744.0,33.9458,33.9641,33.9183,33.9366,43744.0
2017-07-25 14:40:00,37.03,37.05,36.97,36.98,66313.0,33.9274,33.9458,33.8725,33.8816,66313.0
2017-07-25 14:50:00,36.97,37.0,36.96,36.97,56791.0,33.8725,33.9,33.8633,33.8725,56791.0
2017-07-25 15:00:00,36.97,37.01,36.96,37.01,92723.0,33.8725,33.9091,33.8633,33.9091,92723.0
2017-07-25 15:10:00,37.0,37.02,36.97,37.01,80427.0,33.9,33.9183,33.8725,33.9091,80427.0
2017-07-25 15:20:00,37.01,37.01,36.94,36.95,127292.0,33.9091,33.9091,33.845,33.8541,127292.0
2017-07-25 15:30:00,36.95,36.98,36.92,36.98,109807.0,33.8541,33.8816,33.8267,33.8816,109807.0
2017-07-25 15:40:00,36.98,37.0,36.94,36.98,162889.0,33.8816,33.9,33.845,33.8816,162889.0
2017-07-25 15:50:00,36.97,37.07,36.97,36.99,510406.0,33.8725,33.9641,33.8725,33.8908,510406.0
2017-07-26 09:30:00,36.77,36.77,35.8,35.82,469015.0,33.6892,33.6892,32.8005,32.8188,469015.0
2017-07-26 09:40:00,35.82,36.02,35.55,36.01,415603.0,32.8188,33.0021,32.5714,32.9929,415603.0
2017-07-26 09:50:00,36.0,36.33,36.0,36.25,436304.0,32.9837,33.2861,32.9837,33.2128,436304.0
2017-07-26 10:00:00,36.25,36.54,36.25,36.5,281221.0,33.2128,33.4785,33.2128,33.4418,281221.0
2017-07-26 10:10:00,36.49,36.55,36.31,36.5,142665.0,33.4327,33.4877,33.2678,33.4418,142665.0
2017-07-26 10:20:00,36.51,36.54,36.34,36.35,117358.0,33.451,33.4785,33.2953,33.3044,117358.0
2017-07-26 10:30:00,36.36,36.47,36.26,36.29,146445.0,33.3136,33.4144,33.222,33.2494,146445.0
2017-07-26 10:40:00,36.29,36.31,36.08,36.17,113188.0,33.2494,33.2678,33.057,33.1395,113188.0
2017-07-26 10:50:00,36.17,36.17,36.0,36.07,133842.0,33.1395,33.1395,32.9837,33.0479,133842.0
2017-07-26 11:00:00,36.08,36.23,36.08,36.13,57864.0,33.057,33.1945,33.057,33.1028,57864.0
2017-07-26 11:10:00,36.12,36.2,36.12,36.18,41025.0,33.0937,33.167,33.0937,33.1487,41025.0
2017-07-26 11:20:00,36.18,36.19,36.09,36.09,35790.0,33.1487,33.1578,33.0662,33.0662,35790.0
2017-07-26 11:30:00,36.09,36.29,36.09,36.25,52253.0,33.0662,33.2494,33.0662,33.2128,52253.0
2017-07-26 11:40:00,36.26,36.43,36.25,36.43,57310.0,33.222,33.3777,33.2128,33.3777,57310.0
2017-07-26 11:50:00,36.41,36.46,36.31,36.33,48234.0,33.3594,33.4052,33.2678,33.2861,48234.0
2017-07-26 12:00:00,36.34,36.39,36.33,36.39,30685.0,33.2953,33.3411,33.2861,33.3411,30685.0
2017-07-26 12:10:00,36.38,36.41,36.32,36.33,44351.0,33.3319,33.3594,33.2769,33.2861,44351.0
2017-07-26 12:20:00,36.32,36.39,36.32,36.35,30846.0,33.2769,33.3411,33.2769,33.3044,30846.0
2017-07-26 12:30:00,36.36,36.45,36.36,36.45,38249.0,33.3136,33.396,33.3136,33.396,38249.0
2017-07-26 12:40:00,36.45,36.45,36.36,36.37,53150.0,33.396,33.396,33.3136,33.3227,53150.0
2017-07-26 12:50:00,36.37,36.48,36.36,36.44,65731.0,33.3227,33.4235,33.3136,33.3869,65731.0
2017-07-26 13:00:00,36.44,36.45,36.35,36.36,43368.0,33.3869,33.396,33.3044,33.3136,43368.0
2017-07-26 13:10:00,36.36,36.41,36.35,36.39,25032.0,33.3136,33.3594,33.3044,33.3411,25032.0
2017-07-26 13:20:00,36.39,36.4,36.35,36.37,73700.0,33.3411,33.3502,33.3044,33.3227,73700.0
2017-07-26 13:30:00,36.38,36.4,36.35,36.35,31985.0,33.3319,33.3502,33.3044,33.3044,31985.0
2017-07-26 13:40:00,36.36,36.38,36.35,36.37,23227.0,33.3136,33.3319,33.3044,33.3227,23227.0
2017-07-26 13:50:00,36.36,36.4,36.35,36.37,37746.0,33.3136,33.3502,33.3044,33.3227,37746.0
2017-07-26 14:00:00,36.37,36.43,36.34,36.36,45541.0,33.3227,33.3777,33.2953,33.3136,45541.0
2017-07-26 14:10:00,36.35,36.4,36.34,36.35,53829.0,33.3044,33.3502,33.2953,33.3044,53829.0
2017-07-26 14:20:00,36.35,36.46,36.35,36.43,43958.0,33.3044,33.4052,33.3044,33.3777,43958.0
2017-07-26 14:30:00,36.43,36.43,36.34,36.36,43642.0,33.3777,33.3777,33.2953,33.3136,43642.0
2017-07-26 14:40:00,36.36,36.37,36.28,36.3,69780.0,33.3136,33.3227,33.2403,33.2586,69780.0
2017-07-26 14:50:00,36.3,36.31,36.23,36.27,134498.0,33.2586,33.2678,33.1945,33.2311,134498.0
2017-07-26 15:00:00,36.27,36.33,36.26,36.29,77356.0,33.2311,33.2861,33.222,33.2494,77356.0
2017-07-26 15:10:00,36.29,36.29,36.25,36.29,50954.0,33.2494,33.2494,33.2128,33.2494,50954.0
2017-07-26 15:20:00,36.29,36.36,36.27,36.34,90606.0,33.2494,33.3136,33.2311,33.2953,90606.0
2017-07-26 15:30:00,36.33,36.33,36.27,36.29,95655.0,33.2861,33.2861,33.2311,33.2494,95655.0
2017-07-26 15:40:00,36.28,36.31,36.21,36.24,123823.0,33.2403,33.2678,33.1761,33.2036,123823.0
2017-07-26 15:50:00,36.23,36.29,36.22,36.27,339414.0,33.1945,33.2494,33.1853,33.2311,339414.0
2017-07-27 09:30:00,36.37,36.43,36.04,36.15,143358.0,33.3227,33.3777,33.0204,33.1212,143358.0
2017-07-27 09:40:00,36.16,36.2,35.97,35.98,103539.0,33.1303,33.167,32.9563,32.9654,103539.0
2017-07-27 09:50:00,35.98,36.1,35.96,36.04,110917.0,32.9654,33.0754,32.9471,33.0204,110917.0
2017-07-27 10:00:00,36.03,36.26,36.0,36.25,169235.0,33.0112,33.222,32.9837,33.2128,169235.0
2017-07-27 10:10:00,36.27,36.32,36.14,36.21,148612.0,33.2311,33.2769,33.112,33.1761,148612.0
2017-07-27 10:20:00,36.2,36.22,36.13,36.16,76486.0,33.167,33.1853,33.1028,33.1303,76486.0
2017-07-27 10:30:00,36.15,36.21,36.09,36.2,121517.0,33.1212,33.1761,33.0662,33.167,121517.0
2017-07-27 10:40:00,36.2,36.25,36.19,36.23,54769.0,33.167,33.2128,33.1578,33.1945,54769.0
2017-07-27 10:50:00,36.23,36.24,36.11,36.13,58654.0,33.1945,33.2036,33.0845,33.1028,58654.0
2017-07-27 11:00:00,36.14,36.23,36.13,36.19,78458.0,33.112,33.1945,33.1028,33.1578,78458.0
2017-07-27 11:10:00,36.18,36.24,36.15,36.17,81080.0,33.1487,33.2036,33.1212,33.1395,81080.0
2017-07-27 11:20:00,36.17,36.2,36.11,36.13,53160.0,33.1395,33.167,33.0845,33.1028,53160.0
2017-07-27 11:30:00,36.13,36.14,36.1,36.13,101351.0,33.1028,33.112,33.0754,33.1028,101351.0
2017-07-27 11:40:00,36.13,36.17,36.08,36.09,132853.0,33.1028,33.1395,33.057,33.0662,132853.0
2017-07-27 11:50:00,36.09,36.14,36.08,36.13,45005.0,33.0662,33.112,33.057,33.1028,45005.0
2017-07-27 12:00:00,36.13,36.16,36.12,36.15,33143.0,33.1028,33.1303,33.0937,33.1212,33143.0
2017-07-27 12:10:00,36.15,36.24,36.14,36.23,66745.0,33.1212,33.2036,33.112,33.1945,66745.0
2017-07-27 12:20:00,36.23,36.28,36.18,36.25,60968.0,33.1945,33.2403,33.1487,33.2128,60968.0
2017-07-27 12:30:00,36.25,36.28,36.23,36.25,59444.0,33.2128,33.2403,33.1945,33.2128,59444.0
2017-07-27 12:40:00,36.24,36.29,36.2,36.28,71903.0,33.2036,33.2494,33.167,33.2403,71903.0
2017-07-27 12:50:00,36.28,36.32,36.15,36.18,151404.0,33.2403,33.2769,33.1212,33.1487,151404.0
2017-07-27 13:00:00,36.17,36.26,36.16,36.19,87619.0,33.1395,33.222,33.1303,33.1578,87619.0
2017-07-27 13:10:00,36.19,36.19,36.1,36.11,52102.0,33.1578,33.1578,33.0754,33.0845,52102.0
2017-07-27 13:20:00,36.12,36.12,35.99,36.02,114900.0,33.0937,33.0937,32.9746,33.0021,114900.0
2017-07-27 13:30:00,36.01,36.07,36.0,36.04,65490.0,32.9929,33.0479,32.9837,33.0204,65490.0
2017-07-27 13:40:00,36.03,36.1,35.99,36.07,44994.0,33.0112,33.0754,32.9746,33.0479,44994.0
2017-07-27 13:50:00,36.08,36.15,36.06,36.09,36999.0,33.057,33.1212,33.0387,33.0662,36999.0
2017-07-27 14:00:00,36.09,36.11,36.04,36.1,73515.0,33.0662,33.0845,33.0204,33.0754,73515.0
2017-07-27 14:10:00,36.09,36.15,36.08,36.12,52417.0,33.0662,33.1212,33.057,33.0937,52417.0
2017-07-27 14:20:00,36.12,36.14,36.07,36.12,59468.0,33.0937,33.112,33.0479,33.0937,59468.0
2017-07-27 14:30:00,36.12,36.14,36.04,36.05,68590.0,33.0937,33.112,33.0204,33.0295,68590.0
2017-07-27 14:40:00,36.05,36.05,36.0,36.02,51396.0,33.0295,33.0295,32.9837,33.0021,51396.0
2017-07-27 14:50:00,36.02,36.07,35.98,36.07,97271.0,33.0021,33.0479,32.9654,33.0479,97271.0
2017-07-27 15:00:00,36.07,36.07,35.99,35.99,75549.0,33.0479,33.0479,32.9746,32.9746,75549.0
2017-07-27 15:10:00,35.99,36.02,35.96,35.97,133622.0,32.9746,33.0021,32.9471,32.9563,133622.0
2017-07-27 15:20:00,35.98,36.09,35.97,36.09,108930.0,32.9654,33.0662,32.9563,33.0662,108930.0
2017-07-27 15:30:00,36.09,36.11,36.04,36.11,132668.0,33.0662,33.0845,33.0204,33.0845,132668.0
2017-07-27 15:40:00,36.1,36.1,35.99,36.0,198885.0,33.0754,33.0754,32.9746,32.9837,198885.0
2017-07-27 15:50:00,36.01,36.08,36.0,36.07,351666.0,32.9929,33.057,32.9837,33.0479,351666.0
2017-07-28 09:30:00,36.07,36.28,36.07,36.14,86299.0,33.0479,33.2403,33.0479,33.112,86299.0
2017-07-28 09:40:00,36.14,36.2,35.99,36.02,57067.0,33.112,33.167,32.9746,33.0021,57067.0
2017-07-28 09:50:00,36.02,36.08,35.83,35.86,81966.0,33.0021,33.057,32.828,32.8555,81966.0
2017-07-28 10:00:00,35.87,35.87,35.69,35.7,119403.0,32.8646,32.8646,32.6997,32.7089,119403.0
2017-07-28 10:10:00,35.7,35.81,35.63,35.72,96992.0,32.7089,32.8097,32.6447,32.7272,96992.0
2017-07-28 10:20:00,35.72,35.72,35.57,35.58,128462.0,32.7272,32.7272,32.5898,32.5989,128462.0
2017-07-28 10:30:00,35.59,35.65,35.54,35.62,90346.0,32.6081,32.6631,32.5623,32.6356,90346.0
2017-07-28 10:40:00,35.61,35.68,35.58,35.6,100701.0,32.6264,32.6905,32.5989,32.6173,100701.0
2017-07-28 10:50:00,35.59,35.65,35.5,35.61,168950.0,32.6081,32.6631,32.5256,32.6264,168950.0
2017-07-28 11:00:00,35.61,35.64,35.51,35.53,74967.0,32.6264,32.6539,32.5348,32.5531,74967.0
2017-07-28 11:10:00,35.54,35.59,35.47,35.58,143654.0,32.5623,32.6081,32.4981,32.5989,143654.0
2017-07-28 11:20:00,35.58,35.68,35.57,35.65,82348.0,32.5989,32.6905,32.5898,32.6631,82348.0
2017-07-28 11:30:00,35.64,35.74,35.58,35.73,116305.0,32.6539,32.7455,32.5989,32.7364,116305.0
2017-07-28 11:40:00,35.73,35.84,35.7,35.78,86420.0,32.7364,32.8371,32.7089,32.7822,86420.0
2017-07-28 11:50:00,35.77,35.78,35.57,35.63,263597.0,32.773,32.7822,32.5898,32.6447,263597.0
2017-07-28 12:00:00,35.64,35.65,35.56,35.65,56731.0,32.6539,32.6631,32.5806,32.6631,56731.0
2017-07-28 12:10:00,35.65,35.65,35.56,35.58,51360.0,32.6631,32.6631,32.5806,32.5989,51360.0
2017-07-28 12:20:00,35.58,35.63,35.54,35.54,55292.0,32.5989,32.6447,32.5623,32.5623,55292.0
2017-07-28 12:30:00,35.53,35.55,35.51,35.53,54483.0,32.5531,32.5714,32.5348,32.5531,54483.0
2017-07-28 12:40:00,35.53,35.54,35.46,35.54,62764.0,32.5531,32.5623,32.489,32.5623,62764.0
2017-07-28 12:50:00,35.54,35.58,35.52,35.57,43363.0,32.5623,32.5989,32.544,32.5898,43363.0
2017-07-28 13:00:00,35.57,35.6,35.56,35.59,28540.0,32.5898,32.6173,32.5806,32.6081,28540.0
2017-07-28 13:10:00,35.59,35.65,35.59,35.63,28232.0,32.6081,32.6631,32.6081,32.6447,28232.0
2017-07-28 13:20:00,35.63,35.69,35.61,35.67,33274.0,32.6447,32.6997,32.6264,32.6814,33274.0
2017-07-28 13:30:00,35.68,35.7,35.64,35.65,65176.0,32.6905,32.7089,32.6539,32.6631,65176.0
2017-07-28 13:40:00,35.65,35.73,35.65,35.72,72089.0,32.6631,32.7364,32.6631,32.7272,72089.0
2017-07-28 13:50:00,35.72,35.74,35.7,35.72,28160.0,32.7272,32.7455,32.7089,32.7272,28160.0
2017-07-28 14:00:00,35.71,35.77,35.69,35.77,33999.0,32.718,32.773,32.6997,32.773,33999.0
2017-07-28 14:10:00,35.78,35.78,35.7,35.72,54815.0,32.7822,32.7822,32.7089,32.7272,54815.0
2017-07-28 14:20:00,35.72,35.77,35.71,35.77,30589.0,32.7272,32.773,32.718,32.773,30589.0
2017-07-28 14:30:00,35.77,35.78,35.73,35.74,37181.0,32.773,32.7822,32.7364,32.7455,37181.0
2017-07-28 14:40:00,35.75,35.77,35.72,35.75,28378.0,32.7547,32.773,32.7272,32.7547,28378.0
2017-07-28 14:50:00,35.76,35.82,35.75,35.79,36406.0,32.7638,32.8188,32.7547,32.7913,36406.0
2017-07-28 15:00:00,35.78,35.82,35.77,35.82,25531.0,32.7822,32.8188,32.773,32.8188,25531.0
2017-07-28 15:10:00,35.83,35.86,35.78,35.86,45346.0,32.828,32.8555,32.7822,32.8555,45346.0
2017-07-28 15:20:00,35.86,35.86,35.77,35.83,59350.0,32.8555,32.8555,32.773,32.828,59350.0
2017-07-28 15:30:00,35.83,35.83,35.78,35.79,71516.0,32.828,32.828,32.7822,32.7913,71516.0
2017-07-28 15:40:00,35.79,35.84,35.75,35.84,123100.0,32.7913,32.8371,32.7547,32.8371,123100.0
2017-07-28 15:50:00,35.84,35.88,35.82,35.85,261066.0,32.8371,32.8738,32.8188,32.8463,261066.0
2017-07-31 09:30:00,35.93,36.16,35.83,36.03,125234.0,32.9196,33.1303,32.828,33.0112,125234.0
2017-07-31 09:40:00,36.02,36.04,35.92,35.93,97007.0,33.0021,33.0204,32.9104,32.9196,97007.0
2017-07-31 09:50:00,35.93,35.95,35.74,35.75,81378.0,32.9196,32.9379,32.7455,32.7547,81378.0
2017-07-31 10:00:00,35.77,35.83,35.67,35.75,104511.0,32.773,32.828,32.6814,32.7547,104511.0
2017-07-31 10:10:00,35.75,35.79,35.67,35.7,45523.0,32.7547,32.7913,32.6814,32.7089,45523.0
2017-07-31 10:20:00,35.7,35.73,35.63,35.66,69143.0,32.7089,32.7364,32.6447,32.6722,69143.0
2017-07-31 10:30:00,35.66,35.68,35.58,35.65,57108.0,32.6722,32.6905,32.5989,32.6631,57108.0
2017-07-31 10:40:00,35.65,35.66,35.56,35.62,55188.0,32.6631,32.6722,32.5806,32.6356,55188.0
2017-07-31 10:50:00,35.61,35.61,35.55,35.6,29722.0,32.6264,32.6264,32.5714,32.6173,29722.0
2017-07-31 11:00:00,35.59,35.64,35.57,35.62,56144.0,32.6081,32.6539,32.5898,32.6356,56144.0
2017-07-31 11:10:00,35.62,35.62,35.57,35.62,46080.0,32.6356,32.6356,32.5898,32.6356,46080.0
2017-07-31 11:20:00,35.62,35.69,35.6,35.63,56902.0,32.6356,32.6997,32.6173,32.6447,56902.0
2017-07-31 11:30:00,35.64,35.65,35.61,35.64,49044.0,32.6539,32.6631,32.6264,32.6539,49044.0
2017-07-31 11:40:00,35.65,35.69,35.64,35.66,48045.0,32.6631,32.6997,32.6539,32.6722,48045.0
2017-07-31 11:50:00,35.65,35.74,35.62,35.74,45669.0,32.6631,32.7455,32.6356,32.7455,45669.0
2017-07-31 12:00:00,35.73,35.73,35.66,35.68,38269.0,32.7364,32.7364,32.6722,32.6905,38269.0
2017-07-31 12:10:00,35.67,35.67,35.63,35.66,20378.0,32.6814,32.6814,32.6447,32.6722,20378.0
2017-07-31 12:20:00,35.66,35.66,35.61,35.66,53209.0,32.6722,32.6722,32.6264,32.6722,53209.0
2017-07-31 12:30:00,35.66,35.67,35.64,35.65,17144.0,32.6722,32.6814,32.6539,32.6631,17144.0
2017-07-31 12:40:00,35.66,35.7,35.64,35.69,49219.0,32.6722,32.7089,32.6539,32.6997,49219.0
2017-07-31 12:50:00,35.7,35.73,35.7,35.71,39586.0,32.7089,32.7364,32.7089,32.718,39586.0
2017-07-31 13:00:00,35.71,35.73,35.69,35.73,31590.0,32.718,32.7364,32.6997,32.7364,31590.0
2017-07-31 13:10:00,35.73,35.74,35.65,35.66,53993.0,32.7364,32.7455,32.6631,32.6722,53993.0
2017-07-31 13:20:00,35.66,35.68,35.64,35.66,42997.0,32.6722,32.6905,32.6539,32.6722,42997.0
2017-07-31 13:30:00,35.65,35.66,35.6,35.61,31128.0,32.6631,32.6722,32.6173,32.6264,31128.0
2017-07-31 13:40:00,35.61,35.62,35.56,35.56,100018.0,32.6264,32.6356,32.5806,32.5806,100018.0
2017-07-31 13:50:00,35.57,35.58,35.54,35.54,38133.0,32.5898,32.5989,32.5623,32.5623,38133.0
2017-07-31 14:00:00,35.54,35.55,35.51,35.52,66578.0,32.5623,32.5714,32.5348,32.544,66578.0
2017-07-31 14:10:00,35.52,35.54,35.51,35.53,65040.0,32.544,32.5623,32.5348,32.5531,65040.0
2017-07-31 14:20:00,35.53,35.57,35.5,35.52,79119.0,32.5531,32.5898,32.5256,32.544,79119.0
2017-07-31 14:30:00,35.52,35.54,35.45,35.45,103935.0,32.544,32.5623,32.4798,32.4798,103935.0
2017-07-31 14:40:00,35.45,35.55,35.45,35.55,80255.0,32.4798,32.5714,32.4798,32.5714,80255.0
2017-07-31 14:50:00,35.55,35.6,35.54,35.58,65643.0,32.5714,32.6173,32.5623,32.5989,65643.0
2017-07-31 15:00:00,35.58,35.6,35.56,35.59,41837.0,32.5989,32.6173,32.5806,32.6081,41837.0
2017-07-31 15:10:00,35.6,35.62,35.57,35.62,72667.0,32.6173,32.6356,32.5898,32.6356,72667.0
2017-07-31 15:20:00,35.62,35.63,35.6,35.61,75608.0,32.6356,32.6447,32.6173,32.6264,75608.0
2017-07-31 15:30:00,35.62,35.62,35.58,35.59,97677.0,32.6356,32.6356,32.5989,32.6081,97677.0
2017-07-31 15:40:00,35.59,35.68,35.59,35.64,177827.0,32.6081,32.6905,32.6081,32.6539,177827.0
2017-07-31 15:50:00,35.64,35.73,35.63,35.7,763057.0,32.6539,32.7364,32.6447,32.7089,763057.0
2017-08-01 09:30:00,35.76,35.88,35.61,35.62,96788.0,32.7638,32.8738,32.6264,32.6356,96788.0
2017-08-01 09:40:00,35.62,35.66,35.58,35.61,90470.0,32.6356,32.6722,32.5989,32.6264,90470.0
2017-08-01 09:50:00,35.61,35.66,35.53,35.58,72963.0,32.6264,32.6722,32.5531,32.5989,72963.0
2017-08-01 10:00:00,35.58,35.64,35.54,35.62,66094.0,32.5989,32.6539,32.5623,32.6356,66094.0
2017-08-01 10:10:00,35.61,35.67,35.61,35.66,57648.0,32.6264,32.6814,32.6264,32.6722,57648.0
2017-08-01 10:20:00,35.66,35.74,35.62,35.74,67901.0,32.6722,32.7455,32.6356,32.7455,67901.0
2017-08-01 10:30:00,35.74,35.8,35.73,35.77,84131.0,32.7455,32.8005,32.7364,32.773,84131.0
2017-08-01 10:40:00,35.77,35.91,35.75,35.91,121221.0,32.773,32.9013,32.7547,32.9013,121221.0
2017-08-01 10:50:00,35.91,35.96,35.89,35.93,102684.0,32.9013,32.9471,32.883,32.9196,102684.0
2017-08-01 11:00:00,35.94,35.94,35.81,35.87,73537.0,32.9288,32.9288,32.8097,32.8646,73537.0
2017-08-01 11:10:00,35.87,35.91,35.85,35.85,48660.0,32.8646,32.9013,32.8463,32.8463,48660.0
2017-08-01 11:20:00,35.85,35.9,35.83,35.9,76417.0,32.8463,32.8921,32.828,32.8921,76417.0
2017-08-01 11:30:00,35.9,35.98,35.89,35.97,88998.0,32.8921,32.9654,32.883,32.9563,88998.0
2017-08-01 11:40:00,35.97,36.03,35.94,36.0,57316.0,32.9563,33.0112,32.9288,32.9837,57316.0
2017-08-01 11:50:00,36.0,36.06,36.0,36.05,51045.0,32.9837,33.0387,32.9837,33.0295,51045.0
2017-08-01 12:00:00,36.05,36.1,36.04,36.09,56998.0,33.0295,33.0754,33.0204,33.0662,56998.0
2017-08-01 12:10:00,36.08,36.13,36.04,36.13,72507.0,33.057,33.1028,33.0204,33.1028,72507.0
2017-08-01 12:20:00,36.12,36.21,36.12,36.21,61045.0,33.0937,33.1761,33.0937,33.1761,61045.0
2017-08-01 12:30:00,36.22,36.23,36.15,36.15,50231.0,33.1853,33.1945,33.1212,33.1212,50231.0
2017-08-01 12:40:00,36.15,36.23,36.15,36.18,57825.0,33.1212,33.1945,33.1212,33.1487,57825.0
2017-08-01 12:50:00,36.18,36.26,36.17,36.23,51394.0,33.1487,33.222,33.1395,33.1945,51394.0
2017-08-01 13:00:00,36.23,36.26,36.21,36.26,68050.0,33.1945,33.222,33.1761,33.222,68050.0
2017-08-01 13:10:00,36.26,36.26,36.21,36.24,123922.0,33.222,33.222,33.1761,33.2036,123922.0
2017-08-01 13:20:00,36.24,36.26,36.19,36.2,40127.0,33.2036,33.222,33.1578,33.167,40127.0
2017-08-01 13:30:00,36.21,36.21,36.12,36.13,36934.0,33.1761,33.1761,33.0937,33.1028,36934.0
2017-08-01 13:40:00,36.12,36.15,36.08,36.09,92076.0,33.0937,33.1212,33.057,33.0662,92076.0
2017-08-01 13:50:00,36.09,36.09,36.0,36.02,84040.0,33.0662,33.0662,32.9837,33.0021,84040.0
2017-08-01 14:00:00,36.02,36.04,35.92,35.93,97708.0,33.0021,33.0204,32.9104,32.9196,97708.0
2017-08-01 14:10:00,35.92,35.95,35.91,35.93,90713.0,32.9104,32.9379,32.9013,32.9196,90713.0
2017-08-01 14:20:00,35.93,36.02,35.91,36.01,91654.0,32.9196,33.0021,32.9013,32.9929,91654.0
2017-08-01 14:30:00,36.01,36.03,35.97,36.03,80508.0,32.9929,33.0112,32.9563,33.0112,80508.0
2017-08-01 14:40:00,36.03,36.09,36.03,36.07,33319.0,33.0112,33.0662,33.0112,33.0479,33319.0
2017-08-01 14:50:00,36.06,36.12,36.06,36.1,58169.0,33.0387,33.0937,33.0387,33.0754,58169.0
2017-08-01 15:00:00,36.09,36.1,36.01,36.02,47200.0,33.0662,33.0754,32.9929,33.0021,47200.0
2017-08-01 15:10:00,36.03,36.07,36.02,36.05,58839.0,33.0112,33.0479,33.0021,33.0295,58839.0
2017-08-01 15:20:00,36.06,36.06,35.99,36.01,124964.0,33.0387,33.0387,32.9746,32.9929,124964.0
2017-08-01 15:30:00,36.02,36.06,36.0,36.04,72083.0,33.0021,33.0387,32.9837,33.0204,72083.0
2017-08-01 15:40:00,36.04,36.13,36.04,36.12,108714.0,33.0204,33.1028,33.0204,33.0937,108714.0
2017-08-01 15:50:00,36.12,36.12,36.09,36.09,296849.0,33.0937,33.0937,33.0662,33.0662,296849.0
2017-08-02 09:30:00,36.2,36.43,36.09,36.42,85128.0,33.167,33.3777,33.0662,33.3685,85128.0
2017-08-02 09:40:00,36.43,36.43,35.97,35.99,125304.0,33.3777,33.3777,32.9563,32.9746,125304.0
2017-08-02 09:50:00,35.98,36.07,35.95,36.03,189521.0,32.9654,33.0479,32.9379,33.0112,189521.0
2017-08-02 10:00:00,36.04,36.1,35.98,36.0,91936.0,33.0204,33.0754,32.9654,32.9837,91936.0
2017-08-02 10:10:00,36.0,36.11,35.96,35.98,72960.0,32.9837,33.0845,32.9471,32.9654,72960.0
2017-08-02 10:20:00,35.97,36.1,35.97,36.07,50424.0,32.9563,33.0754,32.9563,33.0479,50424.0
2017-08-02 10:30:00,36.07,36.09,35.96,36.07,40082.0,33.0479,33.0662,32.9471,33.0479,40082.0
2017-08-02 10:40:00,36.08,36.08,35.89,35.9,82898.0,33.057,33.057,32.883,32.8921,82898.0
2017-08-02 10:50:00,35.9,35.94,35.88,35.91,66006.0,32.8921,32.9288,32.8738,32.9013,66006.0
2017-08-02 11:00:00,35.91,36.02,35.91,36.0,68686.0,32.9013,33.0021,32.9013,32.9837,68686.0
2017-08-02 11:10:00,35.99,36.06,35.97,36.06,74620.0,32.9746,33.0387,32.9563,33.0387,74620.0
2017-08-02 11:20:00,36.06,36.08,36.0,36.04,58466.0,33.0387,33.057,32.9837,33.0204,58466.0
2017-08-02 11:30:00,36.04,36.08,36.0,36.0,52358.0,33.0204,33.057,32.9837,32.9837,52358.0
2017-08-02 11:40:00,36.0,36.1,36.0,36.08,33924.0,32.9837,33.0754,32.9837,33.057,33924.0
2017-08-02 11:50:00,36.07,36.07,36.0,36.01,46511.0,33.0479,33.0479,32.9837,32.9929,46511.0
2017-08-02 12:00:00,36.01,36.11,36.0,36.09,110255.0,32.9929,33.0845,32.9837,33.0662,110255.0
2017-08-02 12:10:00,36.09,36.12,36.08,36.09,63925.0,33.0662,33.0937,33.057,33.0662,63925.0
2017-08-02 12:20:00,36.09,36.1,36.02,36.04,91648.0,33.0662,33.0754,33.0021,33.0204,91648.0
2017-08-02 12:30:00,36.04,36.11,36.0,36.11,146509.0,33.0204,33.0845,32.9837,33.0845,146509.0
2017-08-02 12:40:00,36.11,36.13,36.09,36.12,45935.0,33.0845,33.1028,33.0662,33.0937,45935.0
2017-08-02 12:50:00,36.11,36.14,36.09,36.1,45448.0,33.0845,33.112,33.0662,33.0754,45448.0
2017-08-02 13:00:00,36.1,36.13,36.06,36.13,43241.0,33.0754,33.1028,33.0387,33.1028,43241.0
2017-08-02 13:10:00,36.13,36.14,36.1,36.1,17731.0,33.1028,33.112,33.0754,33.0754,17731.0
2017-08-02 13:20:00,36.1,36.19,36.09,36.18,55138.0,33.0754,33.1578,33.0662,33.1487,55138.0
2017-08-02 13:30:00,36.18,36.23,36.16,36.2,47926.0,33.1487,33.1945,33.1303,33.167,47926.0
2017-08-02 13:40:00,36.2,36.22,36.15,36.19,124060.0,33.167,33.1853,33.1212,33.1578,124060.0
2017-08-02 13:50:00,36.19,36.3,36.19,36.28,56689.0,33.1578,33.2586,33.1578,33.2403,56689.0
2017-08-02 14:00:00,36.29,36.35,36.28,36.35,61466.0,33.2494,33.3044,33.2403,33.3044,61466.0
2017-08-02 14:10:00,36.35,36.44,36.34,36.4,92245.0,33.3044,33.3869,33.2953,33.3502,92245.0
2017-08-02 14:20:00,36.39,36.46,36.38,36.45,85099.0,33.3411,33.4052,33.3319,33.396,85099.0
2017-08-02 14:30:00,36.45,36.54,36.43,36.54,137120.0,33.396,33.4785,33.3777,33.4785,137120.0
2017-08-02 14:40:00,36.54,36.58,36.52,36.54,123229.0,33.4785,33.5151,33.4602,33.4785,123229.0
2017-08-02 14:50:00,36.54,36.54,36.46,36.46,196898.0,33.4785,33.4785,33.4052,33.4052,196898.0
2017-08-02 15:00:00,36.47,36.51,36.38,36.39,84773.0,33.4144,33.451,33.3319,33.3411,84773.0
2017-08-02 15:10:00,36.38,36.43,36.36,36.37,63153.0,33.3319,33.3777,33.3136,33.3227,63153.0
2017-08-02 15:20:00,36.37,36.42,36.36,36.41,81032.0,33.3227,33.3685,33.3136,33.3594,81032.0
2017-08-02 15:30:00,36.4,36.43,36.36,36.43,88288.0,33.3502,33.3777,33.3136,33.3777,88288.0
2017-08-02 15:40:00,36.43,36.46,36.41,36.44,168464.0,33.3777,33.4052,33.3594,33.3869,168464.0
2017-08-02 15:50:00,36.45,36.47,36.39,36.44,480593.0,33.396,33.4144,33.3411,33.3869,480593.0
2017-08-03 09:30:00,36.35,36.41,36.11,36.28,108065.0,33.3044,33.3594,33.0845,33.2403,108065.0
2017-08-03 09:40:00,36.28,36.28,36.07,36.07,112001.0,33.2403,33.2403,33.0479,33.0479,112001.0
2017-08-03 09:50:00,36.07,36.1,35.89,35.91,93780.0,33.0479,33.0754,32.883,32.9013,93780.0
2017-08-03 10:00:00,35.9,35.94,35.82,35.82,149799.0,32.8921,32.9288,32.8188,32.8188,149799.0
2017-08-03 10:10:00,35.83,36.09,35.83,36.01,125861.0,32.828,33.0662,32.828,32.9929,125861.0
2017-08-03 10:20:00,36.01,36.05,35.95,35.99,139932.0,32.9929,33.0295,32.9379,32.9746,139932.0
2017-08-03 10:30:00,35.98,36.11,35.96,36.03,144488.0,32.9654,33.0845,32.9471,33.0112,144488.0
2017-08-03 10:40:00,36.04,36.06,35.98,36.0,147406.0,33.0204,33.0387,32.9654,32.9837,147406.0
2017-08-03 10:50:00,35.99,36.07,35.98,36.05,237232.0,32.9746,33.0479,32.9654,33.0295,237232.0
2017-08-03 11:00:00,36.04,36.1,35.95,36.02,349410.0,33.0204,33.0754,32.9379,33.0021,349410.0
2017-08-03 11:10:00,36.02,36.04,35.98,36.01,325543.0,33.0021,33.0204,32.9654,32.9929,325543.0
2017-08-03 11:20:00,36.01,36.14,36.0,36.12,85193.0,32.9929,33.112,32.9837,33.0937,85193.0
2017-08-03 11:30:00,36.11,36.21,36.1,36.12,144378.0,33.0845,33.1761,33.0754,33.0937,144378.0
2017-08-03 11:40:00,36.12,36.15,36.06,36.07,107708.0,33.0937,33.1212,33.0387,33.0479,107708.0
2017-08-03 11:50:00,36.07,36.11,36.02,36.05,142728.0,33.0479,33.0845,33.0021,33.0295,142728.0
2017-08-03 12:00:00,36.05,36.06,35.99,36.0,85911.0,33.0295,33.0387,32.9746,32.9837,85911.0
2017-08-03 12:10:00,36.01,36.03,35.99,36.01,73780.0,32.9929,33.0112,32.9746,32.9929,73780.0
2017-08-03 12:20:00,36.01,36.05,35.98,36.04,68319.0,32.9929,33.0295,32.9654,33.0204,68319.0
2017-08-03 12:30:00,36.04,36.05,36.01,36.02,37965.0,33.0204,33.0295,32.9929,33.0021,37965.0
2017-08-03 12:40:00,36.01,36.03,35.99,36.0,70490.0,32.9929,33.0112,32.9746,32.9837,70490.0
2017-08-03 12:50:00,36.01,36.07,36.01,36.03,46241.0,32.9929,33.0479,32.9929,33.0112,46241.0
2017-08-03 13:00:00,36.04,36.07,36.02,36.02,27388.0,33.0204,33.0479,33.0021,33.0021,27388.0
2017-08-03 13:10:00,36.02,36.05,35.99,36.04,52324.0,33.0021,33.0295,32.9746,33.0204,52324.0
2017-08-03 13:20:00,36.04,36.06,36.02,36.05,37698.0,33.0204,33.0387,33.0021,33.0295,37698.0
2017-08-03 13:30:00,36.05,36.13,36.01,36.12,52242.0,33.0295,33.1028,32.9929,33.0937,52242.0
2017-08-03 13:40:00,36.11,36.18,36.1,36.14,54974.0,33.0845,33.1487,33.0754,33.112,54974.0
2017-08-03 13:50:00,36.13,36.19,36.11,36.13,160018.0,33.1028,33.1578,33.0845,33.1028,160018.0
2017-08-03 14:00:00,36.14,36.14,36.1,36.12,39575.0,33.112,33.112,33.0754,33.0937,39575.0
2017-08-03 14:10:00,36.11,36.13,36.08,36.11,110630.0,33.0845,33.1028,33.057,33.0845,110630.0
2017-08-03 14:20:00,36.11,36.15,36.1,36.11,45385.0,33.0845,33.1212,33.0754,33.0845,45385.0
2017-08-03 14:30:00,36.11,36.17,36.1,36.16,82379.0,33.0845,33.1395,33.0754,33.1303,82379.0
2017-08-03 14:40:00,36.16,36.21,36.12,36.15,107737.0,33.1303,33.1761,33.0937,33.1212,107737.0
2017-08-03 14:50:00,36.15,36.16,36.08,36.09,45042.0,33.1212,33.1303,33.057,33.0662,45042.0
2017-08-03 15:00:00,36.09,36.15,36.07,36.14,72160.0,33.0662,33.1212,33.0479,33.112,72160.0
2017-08-03 15:10:00,36.14,36.2,36.12,36.18,117284.0,33.112,33.167,33.0937,33.1487,117284.0
2017-08-03 15:20:00,36.18,36.28,36.17,36.24,79865.0,33.1487,33.2403,33.1395,33.2036,79865.0
2017-08-03 15:30:00,36.24,36.26,36.15,36.26,128319.0,33.2036,33.222,33.1212,33.222,128319.0
2017-08-03 15:40:00,36.25,36.32,36.22,36.32,186433.0,33.2128,33.2769,33.1853,33.2769,186433.0
2017-08-03 15:50:00,36.31,36.36,36.28,36.33,361850.0,33.2678,33.3136,33.2403,33.2861,361850.0
2017-08-04 09:30:00,36.44,36.54,36.38,36.5,64324.0,33.3869,33.4785,33.3319,33.4418,64324.0
2017-08-04 09:40:00,36.51,36.57,36.44,36.51,43326.0,33.451,33.506,33.3869,33.451,43326.0
2017-08-04 09:50:00,36.5,36.51,36.41,36.48,48950.0,33.4418,33.451,33.3594,33.4235,48950.0
2017-08-04 10:00:00,36.48,36.58,36.41,36.41,58701.0,33.4235,33.5151,33.3594,33.3594,58701.0
2017-08-04 10:10:00,36.42,36.48,36.4,36.48,68104.0,33.3685,33.4235,33.3502,33.4235,68104.0
2017-08-04 10:20:00,36.47,36.51,36.42,36.51,30829.0,33.4144,33.451,33.3685,33.451,30829.0
2017-08-04 10:30:00,36.5,36.53,36.45,36.53,38979.0,33.4418,33.4693,33.396,33.4693,38979.0
2017-08-04 10:40:00,36.51,36.54,36.45,36.45,36776.0,33.451,33.4785,33.396,33.396,36776.0
2017-08-04 10:50:00,36.45,36.48,36.41,36.47,23010.0,33.396,33.4235,33.3594,33.4144,23010.0
2017-08-04 11:00:00,36.47,36.47,36.42,36.45,106901.0,33.4144,33.4144,33.3685,33.396,106901.0
2017-08-04 11:10:00,36.46,36.55,36.46,36.54,42921.0,33.4052,33.4877,33.4052,33.4785,42921.0
2017-08-04 11:20:00,36.54,36.55,36.49,36.51,21349.0,33.4785,33.4877,33.4327,33.451,21349.0
2017-08-04 11:30:00,36.51,36.59,36.5,36.56,31391.0,33.451,33.5243,33.4418,33.4968,31391.0
2017-08-04 11:40:00,36.56,36.66,36.55,36.6,65426.0,33.4968,33.5884,33.4877,33.5335,65426.0
2017-08-04 11:50:00,36.59,36.59,36.54,36.58,32584.0,33.5243,33.5243,33.4785,33.5151,32584.0
2017-08-04 12:00:00,36.59,36.61,36.57,36.57,30057.0,33.5243,33.5426,33.506,33.506,30057.0
2017-08-04 12:10:00,36.57,36.58,36.5,36.52,45329.0,33.506,33.5151,33.4418,33.4602,45329.0
2017-08-04 12:20:00,36.52,36.57,36.5,36.52,41276.0,33.4602,33.506,33.4418,33.4602,41276.0
2017-08-04 12:30:00,36.52,36.53,36.5,36.52,16721.0,33.4602,33.4693,33.4418,33.4602,16721.0
2017-08-04 12:40:00,36.52,36.56,36.48,36.55,46373.0,33.4602,33.4968,33.4235,33.4877,46373.0
2017-08-04 12:50:00,36.55,36.68,36.54,36.67,111134.0,33.4877,33.6068,33.4785,33.5976,111134.0
2017-08-04 13:00:00,36.68,36.72,36.64,36.7,71491.0,33.6068,33.6434,33.5701,33.6251,71491.0
2017-08-04 13:10:00,36.69,36.76,36.69,36.73,88079.0,33.6159,33.6801,33.6159,33.6526,88079.0
2017-08-04 13:20:00,36.73,36.75,36.71,36.73,23853.0,33.6526,33.6709,33.6343,33.6526,23853.0
2017-08-04 13:30:00,36.74,36.75,36.73,36.73,49049.0,33.6617,33.6709,33.6526,33.6526,49049.0
2017-08-04 13:40:00,36.73,36.75,36.71,36.71,34496.0,33.6526,33.6709,33.6343,33.6343,34496.0
2017-08-04 13:50:00,36.71,36.71,36.63,36.65,43552.0,33.6343,33.6343,33.561,33.5793,43552.0
2017-08-04 14:00:00,36.65,36.66,36.59,36.59,22249.0,33.5793,33.5884,33.5243,33.5243,22249.0
2017-08-04 14:10:00,36.59,36.62,36.56,36.57,28807.0,33.5243,33.5518,33.4968,33.506,28807.0
2017-08-04 14:20:00,36.57,36.57,36.51,36.52,27028.0,33.506,33.506,33.451,33.4602,27028.0
2017-08-04 14:30:00,36.51,36.57,36.48,36.56,43713.0,33.451,33.506,33.4235,33.4968,43713.0
2017-08-04 14:40:00,36.57,36.57,36.5,36.52,27987.0,33.506,33.506,33.4418,33.4602,27987.0
2017-08-04 14:50:00,36.51,36.55,36.49,36.49,45095.0,33.451,33.4877,33.4327,33.4327,45095.0
2017-08-04 15:00:00,36.49,36.54,36.49,36.52,24516.0,33.4327,33.4785,33.4327,33.4602,24516.0
2017-08-04 15:10:00,36.52,36.55,36.52,36.53,104840.0,33.4602,33.4877,33.4602,33.4693,104840.0
2017-08-04 15:20:00,36.53,36.58,36.52,36.56,71582.0,33.4693,33.5151,33.4602,33.4968,71582.0
2017-08-04 15:30:00,36.56,36.57,36.56,36.57,24822.0,33.4968,33.506,33.4968,33.506,24822.0
2017-08-04 15:40:00,36.57,36.61,36.56,36.57,70560.0,33.506,33.5426,33.4968,33.506,70560.0
2017-08-04 15:50:00,36.57,36.61,36.56,36.59,232358.0,33.506,33.5426,33.4968,33.5243,232358.0
2017-08-07 09:30:00,36.55,36.64,36.49,36.53,35287.0,33.5796,33.6623,33.5245,33.5613,35287.0
2017-08-07 09:40:00,36.52,36.6,36.49,36.55,31627.0,33.5521,33.6256,33.5245,33.5796,31627.0
2017-08-07 09:50:00,36.56,36.63,36.53,36.57,53394.0,33.5888,33.6531,33.5613,33.598,53394.0
2017-08-07 10:00:00,36.56,36.59,36.48,36.49,199853.0,33.5888,33.6164,33.5153,33.5245,199853.0
2017-08-07 10:10:00,36.48,36.57,36.47,36.48,115203.0,33.5153,33.598,33.5061,33.5153,115203.0
2017-08-07 10:20:00,36.48,36.51,36.34,36.37,69223.0,33.5153,33.5429,33.3867,33.4143,69223.0
2017-08-07 10:30:00,36.38,36.41,36.37,36.39,27981.0,33.4234,33.451,33.4143,33.4326,27981.0
2017-08-07 10:40:00,36.38,36.45,36.36,36.4,29123.0,33.4234,33.4878,33.4051,33.4418,29123.0
2017-08-07 10:50:00,36.4,36.44,36.39,36.41,37509.0,33.4418,33.4786,33.4326,33.451,37509.0
2017-08-07 11:00:00,36.41,36.42,36.27,36.3,86518.0,33.451,33.4602,33.3224,33.3499,86518.0
2017-08-07 11:10:00,36.3,36.39,36.3,36.38,29270.0,33.3499,33.4326,33.3499,33.4234,29270.0
2017-08-07 11:20:00,36.39,36.41,36.36,36.4,36818.0,33.4326,33.451,33.4051,33.4418,36818.0
2017-08-07 11:30:00,36.4,36.45,36.39,36.43,34025.0,33.4418,33.4878,33.4326,33.4694,34025.0
2017-08-07 11:40:00,36.42,36.44,36.39,36.39,71972.0,33.4602,33.4786,33.4326,33.4326,71972.0
2017-08-07 11:50:00,36.39,36.4,36.36,36.36,35914.0,33.4326,33.4418,33.4051,33.4051,35914.0
2017-08-07 12:00:00,36.37,36.43,36.36,36.42,15740.0,33.4143,33.4694,33.4051,33.4602,15740.0
2017-08-07 12:10:00,36.42,36.48,36.42,36.44,55771.0,33.4602,33.5153,33.4602,33.4786,55771.0
2017-08-07 12:20:00,36.44,36.47,36.43,36.47,42345.0,33.4786,33.5061,33.4694,33.5061,42345.0
2017-08-07 12:30:00,36.47,36.47,36.42,36.42,17672.0,33.5061,33.5061,33.4602,33.4602,17672.0
2017-08-07 12:40:00,36.42,36.42,36.38,36.41,70718.0,33.4602,33.4602,33.4234,33.451,70718.0
2017-08-07 12:50:00,36.4,36.41,36.39,36.41,27848.0,33.4418,33.451,33.4326,33.451,27848.0
2017-08-07 13:00:00,36.41,36.44,36.4,36.42,31624.0,33.451,33.4786,33.4418,33.4602,31624.0
2017-08-07 13:10:00,36.42,36.43,36.4,36.4,15885.0,33.4602,33.4694,33.4418,33.4418,15885.0
2017-08-07 13:20:00,36.41,36.41,36.39,36.4,78794.0,33.451,33.451,33.4326,33.4418,78794.0
2017-08-07 13:30:00,36.41,36.49,36.41,36.48,32248.0,33.451,33.5245,33.451,33.5153,32248.0
2017-08-07 13:40:00,36.47,36.51,36.45,36.48,51358.0,33.5061,33.5429,33.4878,33.5153,51358.0
2017-08-07 13:50:00,36.48,36.49,36.46,36.48,22055.0,33.5153,33.5245,33.4969,33.5153,22055.0
2017-08-07 14:00:00,36.48,36.5,36.44,36.46,54416.0,33.5153,33.5337,33.4786,33.4969,54416.0
2017-08-07 14:10:00,36.45,36.46,36.38,36.4,45366.0,33.4878,33.4969,33.4234,33.4418,45366.0
2017-08-07 14:20:00,36.39,36.41,36.38,36.4,31017.0,33.4326,33.451,33.4234,33.4418,31017.0
2017-08-07 14:30:00,36.41,36.41,36.38,36.41,31195.0,33.451,33.451,33.4234,33.451,31195.0
2017-08-07 14:40:00,36.41,36.43,36.38,36.4,68921.0,33.451,33.4694,33.4234,33.4418,68921.0
2017-08-07 14:50:00,36.4,36.41,36.38,36.39,82232.0,33.4418,33.451,33.4234,33.4326,82232.0
2017-08-07 15:00:00,36.4,36.45,36.39,36.44,57165.0,33.4418,33.4878,33.4326,33.4786,57165.0
2017-08-07 15:10:00,36.44,36.46,36.42,36.42,80332.0,33.4786,33.4969,33.4602,33.4602,80332.0
2017-08-07 15:20:00,36.42,36.44,36.4,36.43,117136.0,33.4602,33.4786,33.4418,33.4694,117136.0
2017-08-07 15:30:00,36.42,36.45,36.4,36.42,79028.0,33.4602,33.4878,33.4418,33.4602,79028.0
2017-08-07 15:40:00,36.43,36.47,36.42,36.43,90959.0,33.4694,33.5061,33.4602,33.4694,90959.0
2017-08-07 15:50:00,36.44,36.44,36.41,36.43,188441.0,33.4786,33.4786,33.451,33.4694,188441.0
2017-08-08 09:30:00,36.4,36.42,36.18,36.26,43616.0,33.4418,33.4602,33.2397,33.3132,43616.0
2017-08-08 09:40:00,36.26,36.34,36.2,36.28,47326.0,33.3132,33.3867,33.2581,33.3316,47326.0
2017-08-08 09:50:00,36.27,36.38,36.27,36.37,40953.0,33.3224,33.4234,33.3224,33.4143,40953.0
2017-08-08 10:00:00,36.37,36.38,36.29,36.33,68374.0,33.4143,33.4234,33.3408,33.3775,68374.0
2017-08-08 10:10:00,36.32,36.39,36.27,36.38,77143.0,33.3683,33.4326,33.3224,33.4234,77143.0
2017-08-08 10:20:00,36.39,36.42,36.32,36.38,51255.0,33.4326,33.4602,33.3683,33.4234,51255.0
2017-08-08 10:30:00,36.38,36.4,36.31,36.35,68268.0,33.4234,33.4418,33.3591,33.3959,68268.0
2017-08-08 10:40:00,36.35,36.37,36.3,36.32,34189.0,33.3959,33.4143,33.3499,33.3683,34189.0
2017-08-08 10:50:00,36.31,36.38,36.28,36.32,44721.0,33.3591,33.4234,33.3316,33.3683,44721.0
2017-08-08 11:00:00,36.32,36.4,36.29,36.39,42586.0,33.3683,33.4418,33.3408,33.4326,42586.0
2017-08-08 11:10:00,36.39,36.43,36.36,36.39,58792.0,33.4326,33.4694,33.4051,33.4326,58792.0
2017-08-08 11:20:00,36.39,36.4,36.36,36.39,38942.0,33.4326,33.4418,33.4051,33.4326,38942.0
2017-08-08 11:30:00,36.38,36.42,36.35,36.36,40797.0,33.4234,33.4602,33.3959,33.4051,40797.0
2017-08-08 11:40:00,36.36,36.42,36.36,36.4,29970.0,33.4051,33.4602,33.4051,33.4418,29970.0
2017-08-08 11:50:00,36.4,36.5,36.38,36.5,70501.0,33.4418,33.5337,33.4234,33.5337,70501.0
2017-08-08 12:00:00,36.51,36.54,36.49,36.51,30779.0,33.5429,33.5704,33.5245,33.5429,30779.0
2017-08-08 12:10:00,36.52,36.55,36.48,36.48,28676.0,33.5521,33.5796,33.5153,33.5153,28676.0
2017-08-08 12:20:00,36.48,36.51,36.48,36.5,18788.0,33.5153,33.5429,33.5153,33.5337,18788.0
2017-08-08 12:30:00,36.5,36.5,36.44,36.45,21629.0,33.5337,33.5337,33.4786,33.4878,21629.0
2017-08-08 12:40:00,36.45,36.46,36.39,36.43,54496.0,33.4878,33.4969,33.4326,33.4694,54496.0
2017-08-08 12:50:00,36.43,36.44,36.34,36.37,57616.0,33.4694,33.4786,33.3867,33.4143,57616.0
2017-08-08 13:00:00,36.38,36.43,36.36,36.41,41413.0,33.4234,33.4694,33.4051,33.451,41413.0
2017-08-08 13:10:00,36.41,36.43,36.39,36.41,39254.0,33.451,33.4694,33.4326,33.451,39254.0
2017-08-08 13:20:00,36.41,36.41,36.37,36.38,56646.0,33.451,33.451,33.4143,33.4234,56646.0
2017-08-08 13:30:00,36.37,36.37,36.31,36.34,31136.0,33.4143,33.4143,33.3591,33.3867,31136.0
2017-08-08 13:40:00,36.34,36.36,36.29,36.33,56704.0,33.3867,33.4051,33.3408,33.3775,56704.0
2017-08-08 13:50:00,36.33,36.33,36.28,36.3,27943.0,33.3775,33.3775,33.3316,33.3499,27943.0
2017-08-08 14:00:00,36.3,36.3,36.24,36.29,51048.0,33.3499,33.3499,33.2948,33.3408,51048.0
2017-08-08 14:10:00,36.28,36.31,36.27,36.29,47678.0,33.3316,33.3591,33.3224,33.3408,47678.0
2017-08-08 14:20:00,36.29,36.35,36.29,36.34,36068.0,33.3408,33.3959,33.3408,33.3867,36068.0
2017-08-08 14:30:00,36.35,36.37,36.34,36.36,30101.0,33.3959,33.4143,33.3867,33.4051,30101.0
2017-08-08 14:40:00,36.35,36.37,36.33,36.34,35064.0,33.3959,33.4143,33.3775,33.3867,35064.0
2017-08-08 14:50:00,36.34,36.35,36.31,36.33,30204.0,33.3867,33.3959,33.3591,33.3775,30204.0
2017-08-08 15:00:00,36.32,36.34,36.29,36.33,41278.0,33.3683,33.3867,33.3408,33.3775,41278.0
2017-08-08 15:10:00,36.32,36.34,36.29,36.3,45902.0,33.3683,33.3867,33.3408,33.3499,45902.0
2017-08-08 15:20:00,36.31,36.33,36.24,36.27,83539.0,33.3591,33.3775,33.2948,33.3224,83539.0
2017-08-08 15:30:00,36.27,36.27,36.13,36.19,164971.0,33.3224,33.3224,33.1938,33.2489,164971.0
2017-08-08 15:40:00,36.19,36.27,36.18,36.26,116162.0,33.2489,33.3224,33.2397,33.3132,116162.0
2017-08-08 15:50:00,36.26,36.28,36.23,36.26,298877.0,33.3132,33.3316,33.2856,33.3132,298877.0
2017-08-09 09:30:00,36.22,36.28,36.0,36.28,55080.0,33.2764,33.3316,33.0743,33.3316,55080.0
2017-08-09 09:40:00,36.26,36.3,36.16,36.3,30386.0,33.3132,33.3499,33.2213,33.3499,30386.0
2017-08-09 09:50:00,36.3,36.41,36.29,36.41,32735.0,33.3499,33.451,33.3408,33.451,32735.0
2017-08-09 10:00:00,36.42,36.43,36.25,36.27,30411.0,33.4602,33.4694,33.304,33.3224,30411.0
2017-08-09 10:10:00,36.28,36.33,36.25,36.31,43373.0,33.3316,33.3775,33.304,33.3591,43373.0
2017-08-09 10:20:00,36.3,36.45,36.29,36.44,43890.0,33.3499,33.4878,33.3408,33.4786,43890.0
2017-08-09 10:30:00,36.45,36.52,36.44,36.45,37608.0,33.4878,33.5521,33.4786,33.4878,37608.0
2017-08-09 10:40:00,36.45,36.48,36.41,36.47,50636.0,33.4878,33.5153,33.451,33.5061,50636.0
2017-08-09 10:50:00,36.47,36.5,36.42,36.49,60537.0,33.5061,33.5337,33.4602,33.5245,60537.0
2017-08-09 11:00:00,36.48,36.51,36.47,36.48,44995.0,33.5153,33.5429,33.5061,33.5153,44995.0
2017-08-09 11:10:00,36.48,36.49,36.46,36.48,35362.0,33.5153,33.5245,33.4969,33.5153,35362.0
2017-08-09 11:20:00,36.48,36.55,36.47,36.53,50623.0,33.5153,33.5796,33.5061,33.5613,50623.0
2017-08-09 11:30:00,36.53,36.55,36.47,36.47,50010.0,33.5613,33.5796,33.5061,33.5061,50010.0
2017-08-09 11:40:00,36.48,36.49,36.44,36.45,30654.0,33.5153,33.5245,33.4786,33.4878,30654.0
2017-08-09 11:50:00,36.44,36.49,36.44,36.44,68171.0,33.4786,33.5245,33.4786,33.4786,68171.0
2017-08-09 12:00:00,36.44,36.45,36.4,36.41,33561.0,33.4786,33.4878,33.4418,33.451,33561.0
2017-08-09 12:10:00,36.41,36.43,36.38,36.41,92967.0,33.451,33.4694,33.4234,33.451,92967.0
2017-08-09 12:20:00,36.41,36.42,36.38,36.38,33875.0,33.451,33.4602,33.4234,33.4234,33875.0
2017-08-09 12:30:00,36.38,36.39,36.35,36.36,53151.0,33.4234,33.4326,33.3959,33.4051,53151.0
2017-08-09 12:40:00,36.36,36.41,36.33,36.33,70389.0,33.4051,33.451,33.3775,33.3775,70389.0
2017-08-09 12:50:00,36.34,36.34,36.28,36.29,21249.0,33.3867,33.3867,33.3316,33.3408,21249.0
2017-08-09 13:00:00,36.28,36.32,36.28,36.3,22134.0,33.3316,33.3683,33.3316,33.3499,22134.0
2017-08-09 13:10:00,36.31,36.32,36.29,36.3,11068.0,33.3591,33.3683,33.3408,33.3499,11068.0
2017-08-09 13:20:00,36.3,36.31,36.23,36.25,33764.0,33.3499,33.3591,33.2856,33.304,33764.0
2017-08-09 13:30:00,36.25,36.25,36.21,36.23,16671.0,33.304,33.304,33.2673,33.2856,16671.0
2017-08-09 13:40:00,36.23,36.25,36.12,36.13,53764.0,33.2856,33.304,33.1846,33.1938,53764.0
2017-08-09 13:50:00,36.13,36.15,36.08,36.12,54734.0,33.1938,33.2121,33.1478,33.1846,54734.0
2017-08-09 14:00:00,36.13,36.14,36.11,36.13,61124.0,33.1938,33.203,33.1754,33.1938,61124.0
2017-08-09 14:10:00,36.13,36.18,36.13,36.17,37978.0,33.1938,33.2397,33.1938,33.2305,37978.0
2017-08-09 14:20:00,36.18,36.29,36.17,36.28,54764.0,33.2397,33.3408,33.2305,33.3316,54764.0
2017-08-09 14:30:00,36.28,36.33,36.28,36.32,89152.0,33.3316,33.3775,33.3316,33.3683,89152.0
2017-08-09 14:40:00,36.32,36.34,36.29,36.33,47494.0,33.3683,33.3867,33.3408,33.3775,47494.0
2017-08-09 14:50:00,36.33,36.35,36.31,36.32,35009.0,33.3775,33.3959,33.3591,33.3683,35009.0
2017-08-09 15:00:00,36.32,36.34,36.25,36.26,24991.0,33.3683,33.3867,33.304,33.3132,24991.0
2017-08-09 15:10:00,36.26,36.3,36.26,36.27,37793.0,33.3132,33.3499,33.3132,33.3224,37793.0
2017-08-09 15:20:00,36.27,36.31,36.25,36.3,109589.0,33.3224,33.3591,33.304,33.3499,109589.0
2017-08-09 15:30:00,36.3,36.35,36.29,36.34,83881.0,33.3499,33.3959,33.3408,33.3867,83881.0
2017-08-09 15:40:00,36.34,36.41,36.34,36.41,71218.0,33.3867,33.451,33.3867,33.451,71218.0
2017-08-09 15:50:00,36.41,36.43,36.31,36.36,470046.0,33.451,33.4694,33.3591,33.4051,470046.0
2017-08-10 09:30:00,36.18,36.3,36.17,36.24,59857.0,33.2397,33.3499,33.2305,33.2948,59857.0
2017-08-10 09:40:00,36.24,36.25,36.15,36.23,53139.0,33.2948,33.304,33.2121,33.2856,53139.0
2017-08-10 09:50:00,36.23,36.28,36.2,36.23,39935.0,33.2856,33.3316,33.2581,33.2856,39935.0
2017-08-10 10:00:00,36.23,36.23,36.04,36.17,68488.0,33.2856,33.2856,33.1111,33.2305,68488.0
2017-08-10 10:10:00,36.15,36.18,36.07,36.15,64105.0,33.2121,33.2397,33.1386,33.2121,64105.0
2017-08-10 10:20:00,36.16,36.22,36.13,36.21,38530.0,33.2213,33.2764,33.1938,33.2673,38530.0
2017-08-10 10:30:00,36.21,36.26,36.16,36.24,35739.0,33.2673,33.3132,33.2213,33.2948,35739.0
2017-08-10 10:40:00,36.25,36.25,36.16,36.16,20595.0,33.304,33.304,33.2213,33.2213,20595.0
2017-08-10 10:50:00,36.16,36.17,36.12,36.14,29787.0,33.2213,33.2305,33.1846,33.203,29787.0
2017-08-10 11:00:00,36.14,36.18,36.1,36.13,35246.0,33.203,33.2397,33.1662,33.1938,35246.0
2017-08-10 11:10:00,36.13,36.19,36.11,36.19,63282.0,33.1938,33.2489,33.1754,33.2489,63282.0
2017-08-10 11:20:00,36.2,36.2,36.1,36.14,54311.0,33.2581,33.2581,33.1662,33.203,54311.0
2017-08-10 11:30:00,36.14,36.2,36.13,36.2,27638.0,33.203,33.2581,33.1938,33.2581,27638.0
2017-08-10 11:40:00,36.2,36.2,36.08,36.11,43830.0,33.2581,33.2581,33.1478,33.1754,43830.0
2017-08-10 11:50:00,36.1,36.1,36.03,36.05,45445.0,33.1662,33.1662,33.1019,33.1203,45445.0
2017-08-10 12:00:00,36.04,36.09,35.98,36.07,67472.0,33.1111,33.157,33.056,33.1386,67472.0
2017-08-10 12:10:00,36.05,36.06,35.98,36.01,40945.0,33.1203,33.1295,33.056,33.0835,40945.0
2017-08-10 12:20:00,36.01,36.02,35.96,36.0,50332.0,33.0835,33.0927,33.0376,33.0743,50332.0
2017-08-10 12:30:00,36.0,36.01,35.88,35.96,47572.0,33.0743,33.0835,32.9641,33.0376,47572.0
2017-08-10 12:40:00,35.95,35.98,35.89,35.9,56571.0,33.0284,33.056,32.9733,32.9825,56571.0
2017-08-10 12:50:00,35.9,35.91,35.87,35.89,31054.0,32.9825,32.9916,32.9549,32.9733,31054.0
2017-08-10 13:00:00,35.9,36.0,35.9,35.97,43059.0,32.9825,33.0743,32.9825,33.0468,43059.0
2017-08-10 13:10:00,35.98,35.99,35.93,35.97,31485.0,33.056,33.0651,33.01,33.0468,31485.0
2017-08-10 13:20:00,35.96,35.99,35.94,35.98,52187.0,33.0376,33.0651,33.0192,33.056,52187.0
2017-08-10 13:30:00,35.97,35.99,35.95,35.97,29737.0,33.0468,33.0651,33.0284,33.0468,29737.0
2017-08-10 13:40:00,35.96,35.99,35.94,35.96,32191.0,33.0376,33.0651,33.0192,33.0376,32191.0
2017-08-10 13:50:00,35.97,35.97,35.94,35.96,42536.0,33.0468,33.0468,33.0192,33.0376,42536.0
2017-08-10 14:00:00,35.96,35.97,35.92,35.95,49304.0,33.0376,33.0468,33.0008,33.0284,49304.0
2017-08-10 14:10:00,35.96,36.02,35.95,36.01,35857.0,33.0376,33.0927,33.0284,33.0835,35857.0
2017-08-10 14:20:00,36.01,36.05,35.97,35.99,34731.0,33.0835,33.1203,33.0468,33.0651,34731.0
2017-08-10 14:30:00,35.98,36.07,35.95,36.02,89892.0,33.056,33.1386,33.0284,33.0927,89892.0
2017-08-10 14:40:00,36.01,36.11,36.01,36.1,72905.0,33.0835,33.1754,33.0835,33.1662,72905.0
2017-08-10 14:50:00,36.09,36.09,36.02,36.05,33896.0,33.157,33.157,33.0927,33.1203,33896.0
2017-08-10 15:00:00,36.05,36.07,36.0,36.01,45049.0,33.1203,33.1386,33.0743,33.0835,45049.0
2017-08-10 15:10:00,36.01,36.02,35.96,36.0,79687.0,33.0835,33.0927,33.0376,33.0743,79687.0
2017-08-10 15:20:00,36.0,36.04,35.98,36.04,75389.0,33.0743,33.1111,33.056,33.1111,75389.0
2017-08-10 15:30:00,36.04,36.05,35.97,35.98,124169.0,33.1111,33.1203,33.0468,33.056,124169.0
2017-08-10 15:40:00,35.98,36.02,35.93,35.94,142659.0,33.056,33.0927,33.01,33.0192,142659.0
2017-08-10 15:50:00,35.93,35.96,35.88,35.9,213509.0,33.01,33.0376,32.9641,32.9825,213509.0
2017-08-11 09:30:00,35.83,35.98,35.67,35.9,107037.0,32.9181,33.056,32.7711,32.9825,107037.0
2017-08-11 09:40:00,35.89,35.9,35.79,35.83,23253.0,32.9733,32.9825,32.8814,32.9181,23253.0
2017-08-11 09:50:00,35.85,35.9,35.78,35.89,81000.0,32.9365,32.9825,32.8722,32.9733,81000.0
2017-08-11 10:00:00,35.9,36.05,35.88,35.98,35528.0,32.9825,33.1203,32.9641,33.056,35528.0
2017-08-11 10:10:00,35.98,36.07,35.98,36.06,23348.0,33.056,33.1386,33.056,33.1295,23348.0
2017-08-11 10:20:00,36.06,36.14,36.05,36.11,16491.0,33.1295,33.203,33.1203,33.1754,16491.0
2017-08-11 10:30:00,36.11,36.15,36.08,36.1,40248.0,33.1754,33.2121,33.1478,33.1662,40248.0
2017-08-11 10:40:00,36.11,36.16,36.08,36.11,25576.0,33.1754,33.2213,33.1478,33.1754,25576.0
2017-08-11 10:50:00,36.1,36.13,36.09,36.13,16108.0,33.1662,33.1938,33.157,33.1938,16108.0
2017-08-11 11:00:00,36.13,36.18,36.11,36.15,31361.0,33.1938,33.2397,33.1754,33.2121,31361.0
2017-08-11 11:10:00,36.14,36.2,36.13,36.13,21611.0,33.203,33.2581,33.1938,33.1938,21611.0
2017-08-11 11:20:00,36.12,36.17,36.09,36.09,37066.0,33.1846,33.2305,33.157,33.157,37066.0
2017-08-11 11:30:00,36.09,36.19,36.09,36.17,20469.0,33.157,33.2489,33.157,33.2305,20469.0
2017-08-11 11:40:00,36.17,36.2,36.15,36.16,13032.0,33.2305,33.2581,33.2121,33.2213,13032.0
2017-08-11 11:50:00,36.15,36.18,36.14,36.16,26590.0,33.2121,33.2397,33.203,33.2213,26590.0
2017-08-11 12:00:00,36.16,36.18,36.11,36.14,55336.0,33.2213,33.2397,33.1754,33.203,55336.0
2017-08-11 12:10:00,36.15,36.16,36.12,36.13,11800.0,33.2121,33.2213,33.1846,33.1938,11800.0
2017-08-11 12:20:00,36.13,36.15,36.1,36.11,13857.0,33.1938,33.2121,33.1662,33.1754,13857.0
2017-08-11 12:30:00,36.11,36.12,36.05,36.09,18133.0,33.1754,33.1846,33.1203,33.157,18133.0
2017-08-11 12:40:00,36.09,36.13,36.05,36.05,9642.0,33.157,33.1938,33.1203,33.1203,9642.0
2017-08-11 12:50:00,36.06,36.06,36.02,36.02,9919.0,33.1295,33.1295,33.0927,33.0927,9919.0
2017-08-11 13:00:00,36.02,36.08,36.02,36.08,16261.0,33.0927,33.1478,33.0927,33.1478,16261.0
2017-08-11 13:10:00,36.07,36.13,36.06,36.11,30155.0,33.1386,33.1938,33.1295,33.1754,30155.0
2017-08-11 13:20:00,36.11,36.12,36.1,36.12,28079.0,33.1754,33.1846,33.1662,33.1846,28079.0
2017-08-11 13:30:00,36.12,36.13,36.1,36.11,12765.0,33.1846,33.1938,33.1662,33.1754,12765.0
2017-08-11 13:40:00,36.12,36.14,36.1,36.13,17244.0,33.1846,33.203,33.1662,33.1938,17244.0
2017-08-11 13:50:00,36.12,36.15,36.11,36.12,25354.0,33.1846,33.2121,33.1754,33.1846,25354.0
2017-08-11 14:00:00,36.11,36.15,36.11,36.13,27315.0,33.1754,33.2121,33.1754,33.1938,27315.0
2017-08-11 14:10:00,36.14,36.18,36.12,36.17,19300.0,33.203,33.2397,33.1846,33.2305,19300.0
2017-08-11 14:20:00,36.17,36.17,36.09,36.1,16581.0,33.2305,33.2305,33.157,33.1662,16581.0
2017-08-11 14:30:00,36.1,36.11,36.05,36.07,30779.0,33.1662,33.1754,33.1203,33.1386,30779.0
2017-08-11 14:40:00,36.07,36.1,36.06,36.08,20558.0,33.1386,33.1662,33.1295,33.1478,20558.0
2017-08-11 14:50:00,36.08,36.09,36.04,36.07,42247.0,33.1478,33.157,33.1111,33.1386,42247.0
2017-08-11 15:00:00,36.07,36.14,36.07,36.12,40629.0,33.1386,33.203,33.1386,33.1846,40629.0
2017-08-11 15:10:00,36.12,36.14,36.08,36.1,54588.0,33.1846,33.203,33.1478,33.1662,54588.0
2017-08-11 15:20:00,36.1,36.15,36.08,36.12,41046.0,33.1662,33.2121,33.1478,33.1846,41046.0
2017-08-11 15:30:00,36.11,36.15,36.1,36.15,41743.0,33.1754,33.2121,33.1662,33.2121,41743.0
2017-08-11 15:40:00,36.15,36.16,36.12,36.13,60605.0,33.2121,33.2213,33.1846,33.1938,60605.0
2017-08-11 15:50:00,36.13,36.13,36.08,36.09,129723.0,33.1938,33.1938,33.1478,33.157,129723.0
2017-08-14 09:30:00,36.3,36.33,36.23,36.29,54218.0,33.3499,33.3775,33.2856,33.3408,54218.0
2017-08-14 09:40:00,36.29,36.33,36.13,36.18,46160.0,33.3408,33.3775,33.1938,33.2397,46160.0
2017-08-14 09:50:00,36.18,36.27,36.16,36.23,25921.0,33.2397,33.3224,33.2213,33.2856,25921.0
2017-08-14 10:00:00,36.23,36.33,36.23,36.3,14060.0,33.2856,33.3775,33.2856,33.3499,14060.0
2017-08-14 10:10:00,36.31,36.39,36.3,36.38,20811.0,33.3591,33.4326,33.3499,33.4234,20811.0
2017-08-14 10:20:00,36.38,36.45,36.36,36.44,20710.0,33.4234,33.4878,33.4051,33.4786,20710.0
2017-08-14 10:30:00,36.44,36.47,36.4,36.4,37713.0,33.4786,33.5061,33.4418,33.4418,37713.0
2017-08-14 10:40:00,36.41,36.48,36.39,36.48,43675.0,33.451,33.5153,33.4326,33.5153,43675.0
2017-08-14 10:50:00,36.48,36.58,36.48,36.55,142862.0,33.5153,33.6072,33.5153,33.5796,142862.0
2017-08-14 11:00:00,36.55,36.6,36.52,36.57,22894.0,33.5796,33.6256,33.5521,33.598,22894.0
2017-08-14 11:10:00,36.57,36.64,36.54,36.63,99255.0,33.598,33.6623,33.5704,33.6531,99255.0
2017-08-14 11:20:00,36.64,36.7,36.63,36.65,130867.0,33.6623,33.7174,33.6531,33.6715,130867.0
2017-08-14 11:30:00,36.65,36.69,36.64,36.67,40028.0,33.6715,33.7083,33.6623,33.6899,40028.0
2017-08-14 11:40:00,36.66,36.73,36.66,36.7,103411.0,33.6807,33.745,33.6807,33.7174,103411.0
2017-08-14 11:50:00,36.7,36.8,36.7,36.74,73725.0,33.7174,33.8093,33.7174,33.7542,73725.0
2017-08-14 12:00:00,36.74,36.75,36.7,36.71,22216.0,33.7542,33.7634,33.7174,33.7266,22216.0
2017-08-14 12:10:00,36.7,36.75,36.7,36.73,29764.0,33.7174,33.7634,33.7174,33.745,29764.0
2017-08-14 12:20:00,36.73,36.78,36.7,36.76,68947.0,33.745,33.7909,33.7174,33.7726,68947.0
2017-08-14 12:30:00,36.76,36.77,36.72,36.74,26151.0,33.7726,33.7818,33.7358,33.7542,26151.0
2017-08-14 12:40:00,36.74,36.74,36.68,36.69,46907.0,33.7542,33.7542,33.6991,33.7083,46907.0
2017-08-14 12:50:00,36.69,36.69,36.61,36.62,29096.0,33.7083,33.7083,33.6348,33.6439,29096.0
2017-08-14 13:00:00,36.61,36.62,36.58,36.59,10563.0,33.6348,33.6439,33.6072,33.6164,10563.0
2017-08-14 13:10:00,36.59,36.59,36.55,36.55,13834.0,33.6164,33.6164,33.5796,33.5796,13834.0
2017-08-14 13:20:00,36.55,36.56,36.52,36.53,13702.0,33.5796,33.5888,33.5521,33.5613,13702.0
2017-08-14 13:30:00,36.53,36.54,36.51,36.51,10496.0,33.5613,33.5704,33.5429,33.5429,10496.0
2017-08-14 13:40:00,36.51,36.53,36.49,36.52,18274.0,33.5429,33.5613,33.5245,33.5521,18274.0
2017-08-14 13:50:00,36.52,36.58,36.52,36.56,21742.0,33.5521,33.6072,33.5521,33.5888,21742.0
2017-08-14 14:00:00,36.56,36.6,36.55,36.6,15337.0,33.5888,33.6256,33.5796,33.6256,15337.0
2017-08-14 14:10:00,36.6,36.63,36.58,36.61,53324.0,33.6256,33.6531,33.6072,33.6348,53324.0
2017-08-14 14:20:00,36.61,36.7,36.6,36.68,29949.0,33.6348,33.7174,33.6256,33.6991,29949.0
2017-08-14 14:30:00,36.67,36.68,36.65,36.66,7364.0,33.6899,33.6991,33.6715,33.6807,7364.0
2017-08-14 14:40:00,36.67,36.67,36.58,36.59,42679.0,33.6899,33.6899,33.6072,33.6164,42679.0
2017-08-14 14:50:00,36.58,36.61,36.56,36.6,23656.0,33.6072,33.6348,33.5888,33.6256,23656.0
2017-08-14 15:00:00,36.61,36.61,36.58,36.61,14643.0,33.6348,33.6348,33.6072,33.6348,14643.0
2017-08-14 15:10:00,36.61,36.62,36.57,36.61,15373.0,33.6348,33.6439,33.598,33.6348,15373.0
2017-08-14 15:20:00,36.61,36.67,36.6,36.66,35563.0,33.6348,33.6899,33.6256,33.6807,35563.0
2017-08-14 15:30:00,36.66,36.67,36.59,36.64,57676.0,33.6807,33.6899,33.6164,33.6623,57676.0
2017-08-14 15:40:00,36.64,36.64,36.61,36.62,51952.0,33.6623,33.6623,33.6348,33.6439,51952.0
2017-08-14 15:50:00,36.62,36.66,36.61,36.63,124566.0,33.6439,33.6807,33.6348,33.6531,124566.0
2017-08-15 09:30:00,36.65,36.66,36.38,36.39,123922.0,33.6715,33.6807,33.4234,33.4326,123922.0
2017-08-15 09:40:00,36.4,36.49,36.35,36.45,48530.0,33.4418,33.5245,33.3959,33.4878,48530.0
2017-08-15 09:50:00,36.46,36.63,36.43,36.63,31704.0,33.4969,33.6531,33.4694,33.6531,31704.0
2017-08-15 10:00:00,36.63,36.87,36.63,36.86,119511.0,33.6531,33.8736,33.6531,33.8644,119511.0
2017-08-15 10:10:00,36.86,36.87,36.66,36.85,101067.0,33.8644,33.8736,33.6807,33.8552,101067.0
2017-08-15 10:20:00,36.85,36.99,36.79,36.97,90047.0,33.8552,33.9839,33.8001,33.9655,90047.0
2017-08-15 10:30:00,36.98,36.99,36.87,36.88,60290.0,33.9747,33.9839,33.8736,33.8828,60290.0
2017-08-15 10:40:00,36.86,36.89,36.82,36.89,19482.0,33.8644,33.892,33.8277,33.892,19482.0
2017-08-15 10:50:00,36.88,36.89,36.8,36.8,31736.0,33.8828,33.892,33.8093,33.8093,31736.0
2017-08-15 11:00:00,36.81,36.83,36.71,36.71,88377.0,33.8185,33.8369,33.7266,33.7266,88377.0
2017-08-15 11:10:00,36.71,36.83,36.71,36.79,45310.0,33.7266,33.8369,33.7266,33.8001,45310.0
2017-08-15 11:20:00,36.79,36.81,36.75,36.8,20347.0,33.8001,33.8185,33.7634,33.8093,20347.0
2017-08-15 11:30:00,36.8,36.88,36.79,36.81,23881.0,33.8093,33.8828,33.8001,33.8185,23881.0
2017-08-15 11:40:00,36.81,36.81,36.76,36.78,19822.0,33.8185,33.8185,33.7726,33.7909,19822.0
2017-08-15 11:50:00,36.79,36.79,36.72,36.75,16305.0,33.8001,33.8001,33.7358,33.7634,16305.0
2017-08-15 12:00:00,36.74,36.74,36.71,36.73,11671.0,33.7542,33.7542,33.7266,33.745,11671.0
2017-08-15 12:10:00,36.72,36.79,36.71,36.78,16891.0,33.7358,33.8001,33.7266,33.7909,16891.0
2017-08-15 12:20:00,36.77,36.78,36.74,36.77,10477.0,33.7818,33.7909,33.7542,33.7818,10477.0
2017-08-15 12:30:00,36.78,36.8,36.76,36.79,9457.0,33.7909,33.8093,33.7726,33.8001,9457.0
2017-08-15 12:40:00,36.78,36.81,36.77,36.79,13623.0,33.7909,33.8185,33.7818,33.8001,13623.0
2017-08-15 12:50:00,36.79,36.83,36.78,36.78,11700.0,33.8001,33.8369,33.7909,33.7909,11700.0
2017-08-15 13:00:00,36.78,36.79,36.74,36.76,23606.0,33.7909,33.8001,33.7542,33.7726,23606.0
2017-08-15 13:10:00,36.76,36.79,36.75,36.77,20066.0,33.7726,33.8001,33.7634,33.7818,20066.0
2017-08-15 13:20:00,36.78,36.8,36.76,36.79,17650.0,33.7909,33.8093,33.7726,33.8001,17650.0
2017-08-15 13:30:00,36.8,36.84,36.79,36.79,14689.0,33.8093,33.8461,33.8001,33.8001,14689.0
2017-08-15 13:40:00,36.79,36.8,36.75,36.76,8984.0,33.8001,33.8093,33.7634,33.7726,8984.0
2017-08-15 13:50:00,36.76,36.77,36.71,36.72,33113.0,33.7726,33.7818,33.7266,33.7358,33113.0
2017-08-15 14:00:00,36.72,36.72,36.68,36.72,25024.0,33.7358,33.7358,33.6991,33.7358,25024.0
2017-08-15 14:10:00,36.73,36.73,36.69,36.71,16384.0,33.745,33.745,33.7083,33.7266,16384.0
2017-08-15 14:20:00,36.72,36.81,36.7,36.79,37083.0,33.7358,33.8185,33.7174,33.8001,37083.0
2017-08-15 14:30:00,36.79,36.81,36.76,36.79,26014.0,33.8001,33.8185,33.7726,33.8001,26014.0
2017-08-15 14:40:00,36.79,36.82,36.76,36.79,13640.0,33.8001,33.8277,33.7726,33.8001,13640.0
2017-08-15 14:50:00,36.79,36.81,36.77,36.79,18118.0,33.8001,33.8185,33.7818,33.8001,18118.0
2017-08-15 15:00:00,36.79,36.8,36.75,36.75,19235.0,33.8001,33.8093,33.7634,33.7634,19235.0
2017-08-15 15:10:00,36.74,36.79,36.74,36.78,23598.0,33.7542,33.8001,33.7542,33.7909,23598.0
2017-08-15 15:20:00,36.79,36.82,36.78,36.78,25171.0,33.8001,33.8277,33.7909,33.7909,25171.0
2017-08-15 15:30:00,36.79,36.82,36.78,36.82,48425.0,33.8001,33.8277,33.7909,33.8277,48425.0
2017-08-15 15:40:00,36.82,36.83,36.8,36.82,97440.0,33.8277,33.8369,33.8093,33.8277,97440.0
2017-08-15 15:50:00,36.81,36.86,36.79,36.79,308580.0,33.8185,33.8644,33.8001,33.8001,308580.0
2017-08-16 09:30:00,36.88,36.98,36.7,36.76,46556.0,33.8828,33.9747,33.7174,33.7726,46556.0
2017-08-16 09:40:00,36.75,36.84,36.71,36.77,28720.0,33.7634,33.8461,33.7266,33.7818,28720.0
2017-08-16 09:50:00,36.77,36.82,36.76,36.76,22250.0,33.7818,33.8277,33.7726,33.7726,22250.0
2017-08-16 10:00:00,36.77,36.85,36.77,36.83,29310.0,33.7818,33.8552,33.7818,33.8369,29310.0
2017-08-16 10:10:00,36.82,36.83,36.76,36.8,24550.0,33.8277,33.8369,33.7726,33.8093,24550.0
2017-08-16 10:20:00,36.81,36.85,36.77,36.77,17400.0,33.8185,33.8552,33.7818,33.7818,17400.0
2017-08-16 10:30:00,36.78,36.85,36.74,36.8,45268.0,33.7909,33.8552,33.7542,33.8093,45268.0
2017-08-16 10:40:00,36.8,36.85,36.78,36.82,35835.0,33.8093,33.8552,33.7909,33.8277,35835.0
2017-08-16 10:50:00,36.81,36.83,36.78,36.79,28760.0,33.8185,33.8369,33.7909,33.8001,28760.0
2017-08-16 11:00:00,36.79,36.79,36.73,36.76,18690.0,33.8001,33.8001,33.745,33.7726,18690.0
2017-08-16 11:10:00,36.76,36.76,36.67,36.68,35300.0,33.7726,33.7726,33.6899,33.6991,35300.0
2017-08-16 11:20:00,36.68,36.71,36.62,36.65,45528.0,33.6991,33.7266,33.6439,33.6715,45528.0
2017-08-16 11:30:00,36.65,36.66,36.58,36.6,40974.0,33.6715,33.6807,33.6072,33.6256,40974.0
2017-08-16 11:40:00,36.6,36.62,36.55,36.62,70638.0,33.6256,33.6439,33.5796,33.6439,70638.0
2017-08-16 11:50:00,36.63,36.7,36.63,36.68,29157.0,33.6531,33.7174,33.6531,33.6991,29157.0
2017-08-16 12:00:00,36.68,36.74,36.68,36.73,25312.0,33.6991,33.7542,33.6991,33.745,25312.0
2017-08-16 12:10:00,36.74,36.8,36.74,36.8,23651.0,33.7542,33.8093,33.7542,33.8093,23651.0
2017-08-16 12:20:00,36.79,36.82,36.79,36.79,13472.0,33.8001,33.8277,33.8001,33.8001,13472.0
2017-08-16 12:30:00,36.8,36.81,36.78,36.8,9888.0,33.8093,33.8185,33.7909,33.8093,9888.0
2017-08-16 12:40:00,36.81,36.82,36.79,36.82,10129.0,33.8185,33.8277,33.8001,33.8277,10129.0
2017-08-16 12:50:00,36.82,36.82,36.76,36.78,25846.0,33.8277,33.8277,33.7726,33.7909,25846.0
2017-08-16 13:00:00,36.77,36.8,36.77,36.79,7410.0,33.7818,33.8093,33.7818,33.8001,7410.0
2017-08-16 13:10:00,36.79,36.8,36.71,36.77,37145.0,33.8001,33.8093,33.7266,33.7818,37145.0
2017-08-16 13:20:00,36.76,36.77,36.71,36.73,17735.0,33.7726,33.7818,33.7266,33.745,17735.0
2017-08-16 13:30:00,36.74,36.8,36.72,36.77,17835.0,33.7542,33.8093,33.7358,33.7818,17835.0
2017-08-16 13:40:00,36.77,36.79,36.74,36.76,18374.0,33.7818,33.8001,33.7542,33.7726,18374.0
2017-08-16 13:50:00,36.76,36.78,36.75,36.76,17388.0,33.7726,33.7909,33.7634,33.7726,17388.0
2017-08-16 14:00:00,36.77,36.8,36.72,36.79,38908.0,33.7818,33.8093,33.7358,33.8001,38908.0
2017-08-16 14:10:00,36.78,36.83,36.77,36.83,34747.0,33.7909,33.8369,33.7818,33.8369,34747.0
2017-08-16 14:20:00,36.82,36.82,36.74,36.82,28209.0,33.8277,33.8277,33.7542,33.8277,28209.0
2017-08-16 14:30:00,36.82,36.9,36.81,36.89,55457.0,33.8277,33.9012,33.8185,33.892,55457.0
2017-08-16 14:40:00,36.88,36.91,36.87,36.88,37944.0,33.8828,33.9104,33.8736,33.8828,37944.0
2017-08-16 14:50:00,36.88,36.93,36.87,36.91,24193.0,33.8828,33.9287,33.8736,33.9104,24193.0
2017-08-16 15:00:00,36.91,36.93,36.86,36.86,20080.0,33.9104,33.9287,33.8644,33.8644,20080.0
2017-08-16 15:10:00,36.87,36.91,36.86,36.89,17337.0,33.8736,33.9104,33.8644,33.892,17337.0
2017-08-16 15:20:00,36.89,36.9,36.86,36.87,37215.0,33.892,33.9012,33.8644,33.8736,37215.0
2017-08-16 15:30:00,36.88,36.88,36.82,36.84,58848.0,33.8828,33.8828,33.8277,33.8461,58848.0
2017-08-16 15:40:00,36.83,36.85,36.82,36.83,57089.0,33.8369,33.8552,33.8277,33.8369,57089.0
2017-08-16 15:50:00,36.83,36.85,36.82,36.84,150571.0,33.8369,33.8552,33.8277,33.8461,150571.0
2017-08-17 09:30:00,36.74,36.89,36.74,36.8,28805.0,33.7542,33.892,33.7542,33.8093,28805.0
2017-08-17 09:40:00,36.8,36.89,36.77,36.87,29781.0,33.8093,33.892,33.7818,33.8736,29781.0
2017-08-17 09:50:00,36.86,36.88,36.74,36.75,16063.0,33.8644,33.8828,33.7542,33.7634,16063.0
2017-08-17 10:00:00,36.76,36.77,36.61,36.61,49627.0,33.7726,33.7818,33.6348,33.6348,49627.0
2017-08-17 10:10:00,36.61,36.62,36.53,36.54,47919.0,33.6348,33.6439,33.5613,33.5704,47919.0
2017-08-17 10:20:00,36.54,36.54,36.39,36.49,37478.0,33.5704,33.5704,33.4326,33.5245,37478.0
2017-08-17 10:30:00,36.49,36.59,36.49,36.54,23362.0,33.5245,33.6164,33.5245,33.5704,23362.0
2017-08-17 10:40:00,36.54,36.64,36.53,36.62,62939.0,33.5704,33.6623,33.5613,33.6439,62939.0
2017-08-17 10:50:00,36.63,36.67,36.59,36.62,17016.0,33.6531,33.6899,33.6164,33.6439,17016.0
2017-08-17 11:00:00,36.62,36.7,36.6,36.69,14487.0,33.6439,33.7174,33.6256,33.7083,14487.0
2017-08-17 11:10:00,36.69,36.69,36.62,36.62,16153.0,33.7083,33.7083,33.6439,33.6439,16153.0
2017-08-17 11:20:00,36.62,36.68,36.61,36.62,23372.0,33.6439,33.6991,33.6348,33.6439,23372.0
2017-08-17 11:30:00,36.63,36.65,36.61,36.63,16132.0,33.6531,33.6715,33.6348,33.6531,16132.0
2017-08-17 11:40:00,36.64,36.65,36.58,36.58,28208.0,33.6623,33.6715,33.6072,33.6072,28208.0
2017-08-17 11:50:00,36.58,36.65,36.58,36.65,17455.0,33.6072,33.6715,33.6072,33.6715,17455.0
2017-08-17 12:00:00,36.64,36.67,36.6,36.6,33984.0,33.6623,33.6899,33.6256,33.6256,33984.0
2017-08-17 12:10:00,36.59,36.59,36.52,36.52,61530.0,33.6164,33.6164,33.5521,33.5521,61530.0
2017-08-17 12:20:00,36.53,36.56,36.48,36.51,51987.0,33.5613,33.5888,33.5153,33.5429,51987.0
2017-08-17 12:30:00,36.5,36.54,36.49,36.51,24859.0,33.5337,33.5704,33.5245,33.5429,24859.0
2017-08-17 12:40:00,36.51,36.53,36.48,36.5,24976.0,33.5429,33.5613,33.5153,33.5337,24976.0
2017-08-17 12:50:00,36.51,36.51,36.42,36.43,18855.0,33.5429,33.5429,33.4602,33.4694,18855.0
2017-08-17 13:00:00,36.42,36.43,36.37,36.39,22589.0,33.4602,33.4694,33.4143,33.4326,22589.0
2017-08-17 13:10:00,36.4,36.42,36.36,36.41,22883.0,33.4418,33.4602,33.4051,33.451,22883.0
2017-08-17 13:20:00,36.4,36.42,36.38,36.41,15270.0,33.4418,33.4602,33.4234,33.451,15270.0
2017-08-17 13:30:00,36.41,36.42,36.38,36.4,22123.0,33.451,33.4602,33.4234,33.4418,22123.0
2017-08-17 13:40:00,36.4,36.41,36.35,36.36,18736.0,33.4418,33.451,33.3959,33.4051,18736.0
2017-08-17 13:50:00,36.36,36.43,36.34,36.41,39784.0,33.4051,33.4694,33.3867,33.451,39784.0
2017-08-17 14:00:00,36.42,36.43,36.32,36.36,27797.0,33.4602,33.4694,33.3683,33.4051,27797.0
2017-08-17 14:10:00,36.36,36.37,36.17,36.22,81582.0,33.4051,33.4143,33.2305,33.2764,81582.0
2017-08-17 14:20:00,36.21,36.31,36.2,36.3,34429.0,33.2673,33.3591,33.2581,33.3499,34429.0
2017-08-17 14:30:00,36.29,36.31,36.25,36.27,25399.0,33.3408,33.3591,33.304,33.3224,25399.0
2017-08-17 14:40:00,36.27,36.34,36.24,36.3,25726.0,33.3224,33.3867,33.2948,33.3499,25726.0
2017-08-17 14:50:00,36.31,36.32,36.25,36.28,22544.0,33.3591,33.3683,33.304,33.3316,22544.0
2017-08-17 15:00:00,36.29,36.29,36.22,36.23,30559.0,33.3408,33.3408,33.2764,33.2856,30559.0
2017-08-17 15:10:00,36.23,36.23,36.16,36.19,38959.0,33.2856,33.2856,33.2213,33.2489,38959.0
2017-08-17 15:20:00,36.18,36.22,36.15,36.17,57300.0,33.2397,33.2764,33.2121,33.2305,57300.0
2017-08-17 15:30:00,36.18,36.21,36.1,36.12,76255.0,33.2397,33.2673,33.1662,33.1846,76255.0
2017-08-17 15:40:00,36.12,36.13,36.04,36.06,129733.0,33.1846,33.1938,33.1111,33.1295,129733.0
2017-08-17 15:50:00,36.06,36.09,36.03,36.07,368306.0,33.1295,33.157,33.1019,33.1386,368306.0
2017-08-18 09:30:00,35.85,36.0,35.77,35.79,157274.0,32.9365,33.0743,32.863,32.8814,157274.0
2017-08-18 09:40:00,35.81,35.88,35.78,35.83,27204.0,32.8998,32.9641,32.8722,32.9181,27204.0
2017-08-18 09:50:00,35.83,35.83,35.63,35.66,40540.0,32.9181,32.9181,32.7344,32.762,40540.0
2017-08-18 10:00:00,35.68,35.78,35.67,35.7,71861.0,32.7803,32.8722,32.7711,32.7987,71861.0
2017-08-18 10:10:00,35.69,35.75,35.64,35.74,48636.0,32.7895,32.8446,32.7436,32.8355,48636.0
2017-08-18 10:20:00,35.75,35.8,35.74,35.74,29687.0,32.8446,32.8906,32.8355,32.8355,29687.0
2017-08-18 10:30:00,35.73,35.82,35.71,35.77,74607.0,32.8263,32.909,32.8079,32.863,74607.0
2017-08-18 10:40:00,35.77,35.82,35.76,35.79,45773.0,32.863,32.909,32.8538,32.8814,45773.0
2017-08-18 10:50:00,35.79,35.86,35.78,35.86,51840.0,32.8814,32.9457,32.8722,32.9457,51840.0
2017-08-18 11:00:00,35.86,35.87,35.77,35.77,34840.0,32.9457,32.9549,32.863,32.863,34840.0
2017-08-18 11:10:00,35.78,35.83,35.73,35.81,48595.0,32.8722,32.9181,32.8263,32.8998,48595.0
2017-08-18 11:20:00,35.81,35.86,35.74,35.84,46130.0,32.8998,32.9457,32.8355,32.9273,46130.0
2017-08-18 11:30:00,35.83,35.92,35.82,35.92,52840.0,32.9181,33.0008,32.909,33.0008,52840.0
2017-08-18 11:40:00,35.92,35.99,35.89,35.98,61872.0,33.0008,33.0651,32.9733,33.056,61872.0
2017-08-18 11:50:00,35.97,36.0,35.91,35.92,47095.0,33.0468,33.0743,32.9916,33.0008,47095.0
2017-08-18 12:00:00,35.92,35.93,35.82,35.83,47916.0,33.0008,33.01,32.909,32.9181,47916.0
2017-08-18 12:10:00,35.83,35.91,35.83,35.9,34147.0,32.9181,32.9916,32.9181,32.9825,34147.0
2017-08-18 12:20:00,35.9,35.92,35.87,35.91,43492.0,32.9825,33.0008,32.9549,32.9916,43492.0
2017-08-18 12:30:00,35.91,35.94,35.85,35.91,37286.0,32.9916,33.0192,32.9365,32.9916,37286.0
2017-08-18 12:40:00,35.91,35.98,35.88,35.92,40982.0,32.9916,33.056,32.9641,33.0008,40982.0
2017-08-18 12:50:00,35.92,35.98,35.86,35.88,42394.0,33.0008,33.056,32.9457,32.9641,42394.0
2017-08-18 13:00:00,35.88,35.89,35.8,35.81,41750.0,32.9641,32.9733,32.8906,32.8998,41750.0
2017-08-18 13:10:00,35.81,35.86,35.8,35.84,35674.0,32.8998,32.9457,32.8906,32.9273,35674.0
2017-08-18 13:20:00,35.85,35.9,35.82,35.88,18240.0,32.9365,32.9825,32.909,32.9641,18240.0
2017-08-18 13:30:00,35.88,35.88,35.81,35.83,41298.0,32.9641,32.9641,32.8998,32.9181,41298.0
2017-08-18 13:40:00,35.84,35.84,35.78,35.8,44413.0,32.9273,32.9273,32.8722,32.8906,44413.0
2017-08-18 13:50:00,35.81,35.84,35.74,35.74,54631.0,32.8998,32.9273,32.8355,32.8355,54631.0
2017-08-18 14:00:00,35.73,35.78,35.73,35.74,19925.0,32.8263,32.8722,32.8263,32.8355,19925.0
2017-08-18 14:10:00,35.75,35.82,35.75,35.81,25830.0,32.8446,32.909,32.8446,32.8998,25830.0
2017-08-18 14:20:00,35.81,35.85,35.78,35.84,29705.0,32.8998,32.9365,32.8722,32.9273,29705.0
2017-08-18 14:30:00,35.84,35.86,35.82,35.84,16443.0,32.9273,32.9457,32.909,32.9273,16443.0
2017-08-18 14:40:00,35.84,35.87,35.82,35.84,24783.0,32.9273,32.9549,32.909,32.9273,24783.0
2017-08-18 14:50:00,35.85,35.86,35.77,35.78,69529.0,32.9365,32.9457,32.863,32.8722,69529.0
2017-08-18 15:00:00,35.78,35.82,35.75,35.81,43706.0,32.8722,32.909,32.8446,32.8998,43706.0
2017-08-18 15:10:00,35.8,35.81,35.71,35.73,94406.0,32.8906,32.8998,32.8079,32.8263,94406.0
2017-08-18 15:20:00,35.73,35.78,35.69,35.74,125416.0,32.8263,32.8722,32.7895,32.8355,125416.0
2017-08-18 15:30:00,35.74,35.75,35.68,35.72,109948.0,32.8355,32.8446,32.7803,32.8171,109948.0
2017-08-18 15:40:00,35.72,35.79,35.71,35.73,90324.0,32.8171,32.8814,32.8079,32.8263,90324.0
2017-08-18 15:50:00,35.73,35.74,35.68,35.69,246094.0,32.8263,32.8355,32.7803,32.7895,246094.0
2017-08-21 09:30:00,35.66,35.78,35.63,35.73,31556.0,32.762,32.8722,32.7344,32.8263,31556.0
2017-08-21 09:40:00,35.71,35.74,35.62,35.66,24780.0,32.8079,32.8355,32.7252,32.762,24780.0
2017-08-21 09:50:00,35.67,35.71,35.58,35.61,21615.0,32.7711,32.8079,32.6885,32.716,21615.0
2017-08-21 10:00:00,35.62,35.63,35.55,35.61,37994.0,32.7252,32.7344,32.6609,32.716,37994.0
2017-08-21 10:10:00,35.61,35.61,35.51,35.54,39541.0,32.716,32.716,32.6241,32.6517,39541.0
2017-08-21 10:20:00,35.55,35.61,35.5,35.59,27186.0,32.6609,32.716,32.615,32.6976,27186.0
2017-08-21 10:30:00,35.59,35.65,35.58,35.6,22472.0,32.6976,32.7528,32.6885,32.7068,22472.0
2017-08-21 10:40:00,35.61,35.74,35.6,35.68,22286.0,32.716,32.8355,32.7068,32.7803,22286.0
2017-08-21 10:50:00,35.69,35.72,35.65,35.68,30493.0,32.7895,32.8171,32.7528,32.7803,30493.0
2017-08-21 11:00:00,35.68,35.73,35.64,35.72,13926.0,32.7803,32.8263,32.7436,32.8171,13926.0
2017-08-21 11:10:00,35.73,35.8,35.72,35.79,20014.0,32.8263,32.8906,32.8171,32.8814,20014.0
2017-08-21 11:20:00,35.8,35.83,35.75,35.75,35997.0,32.8906,32.9181,32.8446,32.8446,35997.0
2017-08-21 11:30:00,35.76,35.83,35.75,35.81,24155.0,32.8538,32.9181,32.8446,32.8998,24155.0
2017-08-21 11:40:00,35.82,35.88,35.79,35.88,44937.0,32.909,32.9641,32.8814,32.9641,44937.0
2017-08-21 11:50:00,35.88,35.97,35.81,35.81,73188.0,32.9641,33.0468,32.8998,32.8998,73188.0
2017-08-21 12:00:00,35.82,35.83,35.75,35.77,23588.0,32.909,32.9181,32.8446,32.863,23588.0
2017-08-21 12:10:00,35.77,35.79,35.75,35.79,17940.0,32.863,32.8814,32.8446,32.8814,17940.0
2017-08-21 12:20:00,35.78,35.82,35.73,35.82,54978.0,32.8722,32.909,32.8263,32.909,54978.0
2017-08-21 12:30:00,35.82,35.83,35.78,35.79,15689.0,32.909,32.9181,32.8722,32.8814,15689.0
2017-08-21 12:40:00,35.79,35.79,35.75,35.78,21249.0,32.8814,32.8814,32.8446,32.8722,21249.0
2017-08-21 12:50:00,35.78,35.78,35.75,35.76,13453.0,32.8722,32.8722,32.8446,32.8538,13453.0
2017-08-21 13:00:00,35.76,35.8,35.75,35.79,10388.0,32.8538,32.8906,32.8446,32.8814,10388.0
2017-08-21 13:10:00,35.8,35.83,35.79,35.81,18183.0,32.8906,32.9181,32.8814,32.8998,18183.0
2017-08-21 13:20:00,35.8,35.85,35.8,35.81,35331.0,32.8906,32.9365,32.8906,32.8998,35331.0
2017-08-21 13:30:00,35.82,35.83,35.79,35.81,10171.0,32.909,32.9181,32.8814,32.8998,10171.0
2017-08-21 13:40:00,35.8,35.81,35.77,35.81,12958.0,32.8906,32.8998,32.863,32.8998,12958.0
2017-08-21 13:50:00,35.8,35.81,35.77,35.79,20326.0,32.8906,32.8998,32.863,32.8814,20326.0
2017-08-21 14:00:00,35.78,35.81,35.75,35.79,24802.0,32.8722,32.8998,32.8446,32.8814,24802.0
2017-08-21 14:10:00,35.78,35.81,35.77,35.78,39199.0,32.8722,32.8998,32.863,32.8722,39199.0
2017-08-21 14:20:00,35.78,35.8,35.75,35.78,24679.0,32.8722,32.8906,32.8446,32.8722,24679.0
2017-08-21 14:30:00,35.78,35.81,35.78,35.78,18947.0,32.8722,32.8998,32.8722,32.8722,18947.0
2017-08-21 14:40:00,35.77,35.82,35.76,35.81,21298.0,32.863,32.909,32.8538,32.8998,21298.0
2017-08-21 14:50:00,35.8,35.82,35.76,35.77,11894.0,32.8906,32.909,32.8538,32.863,11894.0
2017-08-21 15:00:00,35.78,35.8,35.76,35.77,11425.0,32.8722,32.8906,32.8538,32.863,11425.0
2017-08-21 15:10:00,35.77,35.8,35.74,35.78,50652.0,32.863,32.8906,32.8355,32.8722,50652.0
2017-08-21 15:20:00,35.79,35.84,35.78,35.84,25941.0,32.8814,32.9273,32.8722,32.9273,25941.0
2017-08-21 15:30:00,35.84,35.87,35.82,35.86,37664.0,32.9273,32.9549,32.909,32.9457,37664.0
2017-08-21 15:40:00,35.87,35.87,35.78,35.8,66741.0,32.9549,32.9549,32.8722,32.8906,66741.0
2017-08-21 15:50:00,35.8,35.82,35.77,35.79,187695.0,32.8906,32.909,32.863,32.8814,187695.0
2017-08-22 09:30:00,35.73,35.82,35.64,35.78,44698.0,32.8263,32.909,32.7436,32.8722,44698.0
2017-08-22 09:40:00,35.8,35.81,35.43,35.46,100458.0,32.8906,32.8998,32.5507,32.5782,100458.0
2017-08-22 09:50:00,35.47,35.58,35.45,35.45,36025.0,32.5874,32.6885,32.569,32.569,36025.0
2017-08-22 10:00:00,35.45,35.56,35.42,35.43,95635.0,32.569,32.6701,32.5415,32.5507,95635.0
2017-08-22 10:10:00,35.42,35.44,35.32,35.38,40567.0,32.5415,32.5598,32.4496,32.5047,40567.0
2017-08-22 10:20:00,35.38,35.41,35.35,35.37,48754.0,32.5047,32.5323,32.4772,32.4955,48754.0
2017-08-22 10:30:00,35.38,35.39,35.3,35.35,47562.0,32.5047,32.5139,32.4312,32.4772,47562.0
2017-08-22 10:40:00,35.35,35.4,35.33,35.39,59825.0,32.4772,32.5231,32.4588,32.5139,59825.0
2017-08-22 10:50:00,35.4,35.53,35.4,35.51,40729.0,32.5231,32.6425,32.5231,32.6241,40729.0
2017-08-22 11:00:00,35.51,35.52,35.45,35.46,55057.0,32.6241,32.6333,32.569,32.5782,55057.0
2017-08-22 11:10:00,35.46,35.5,35.43,35.47,37929.0,32.5782,32.615,32.5507,32.5874,37929.0
2017-08-22 11:20:00,35.48,35.5,35.38,35.39,35265.0,32.5966,32.615,32.5047,32.5139,35265.0
2017-08-22 11:30:00,35.39,35.54,35.39,35.53,72065.0,32.5139,32.6517,32.5139,32.6425,72065.0
2017-08-22 11:40:00,35.53,35.68,35.53,35.58,62595.0,32.6425,32.7803,32.6425,32.6885,62595.0
2017-08-22 11:50:00,35.58,35.65,35.58,35.65,71676.0,32.6885,32.7528,32.6885,32.7528,71676.0
2017-08-22 12:00:00,35.64,35.65,35.6,35.65,41652.0,32.7436,32.7528,32.7068,32.7528,41652.0
2017-08-22 12:10:00,35.64,35.68,35.59,35.59,40359.0,32.7436,32.7803,32.6976,32.6976,40359.0
2017-08-22 12:20:00,35.59,35.65,35.59,35.63,51871.0,32.6976,32.7528,32.6976,32.7344,51871.0
2017-08-22 12:30:00,35.64,35.64,35.57,35.58,52675.0,32.7436,32.7436,32.6793,32.6885,52675.0
2017-08-22 12:40:00,35.57,35.63,35.57,35.63,44955.0,32.6793,32.7344,32.6793,32.7344,44955.0
2017-08-22 12:50:00,35.63,35.63,35.57,35.58,34351.0,32.7344,32.7344,32.6793,32.6885,34351.0
2017-08-22 13:00:00,35.58,35.63,35.58,35.59,25819.0,32.6885,32.7344,32.6885,32.6976,25819.0
2017-08-22 13:10:00,35.59,35.6,35.52,35.56,37329.0,32.6976,32.7068,32.6333,32.6701,37329.0
2017-08-22 13:20:00,35.56,35.57,35.53,35.55,23183.0,32.6701,32.6793,32.6425,32.6609,23183.0
2017-08-22 13:30:00,35.55,35.6,35.53,35.57,44190.0,32.6609,32.7068,32.6425,32.6793,44190.0
2017-08-22 13:40:00,35.57,35.58,35.49,35.5,46742.0,32.6793,32.6885,32.6058,32.615,46742.0
2017-08-22 13:50:00,35.51,35.52,35.47,35.48,39102.0,32.6241,32.6333,32.5874,32.5966,39102.0
2017-08-22 14:00:00,35.48,35.49,35.44,35.45,40142.0,32.5966,32.6058,32.5598,32.569,40142.0
2017-08-22 14:10:00,35.45,35.49,35.45,35.48,49017.0,32.569,32.6058,32.569,32.5966,49017.0
2017-08-22 14:20:00,35.47,35.56,35.47,35.53,33819.0,32.5874,32.6701,32.5874,32.6425,33819.0
2017-08-22 14:30:00,35.54,35.58,35.53,35.57,33929.0,32.6517,32.6885,32.6425,32.6793,33929.0
2017-08-22 14:40:00,35.56,35.57,35.51,35.57,73300.0,32.6701,32.6793,32.6241,32.6793,73300.0
2017-08-22 14:50:00,35.57,35.58,35.52,35.55,58193.0,32.6793,32.6885,32.6333,32.6609,58193.0
2017-08-22 15:00:00,35.56,35.58,35.54,35.57,47431.0,32.6701,32.6885,32.6517,32.6793,47431.0
2017-08-22 15:10:00,35.57,35.6,35.54,35.6,53829.0,32.6793,32.7068,32.6517,32.7068,53829.0
2017-08-22 15:20:00,35.59,35.62,35.56,35.59,69714.0,32.6976,32.7252,32.6701,32.6976,69714.0
2017-08-22 15:30:00,35.59,35.61,35.55,35.55,78280.0,32.6976,32.716,32.6609,32.6609,78280.0
2017-08-22 15:40:00,35.55,35.61,35.54,35.59,143520.0,32.6609,32.716,32.6517,32.6976,143520.0
2017-08-22 15:50:00,35.59,35.61,35.54,35.56,203387.0,32.6976,32.716,32.6517,32.6701,203387.0
2017-08-23 09:30:00,35.45,35.73,35.34,35.73,86160.0,32.569,32.8263,32.468,32.8263,86160.0
2017-08-23 09:40:00,35.73,35.74,35.47,35.53,67540.0,32.8263,32.8355,32.5874,32.6425,67540.0
2017-08-23 09:50:00,35.56,35.59,35.47,35.58,48488.0,32.6701,32.6976,32.5874,32.6885,48488.0
2017-08-23 10:00:00,35.57,35.57,35.26,35.3,121849.0,32.6793,32.6793,32.3945,32.4312,121849.0
2017-08-23 10:10:00,35.33,35.46,35.33,35.43,44414.0,32.4588,32.5782,32.4588,32.5507,44414.0
2017-08-23 10:20:00,35.44,35.46,35.35,35.37,53360.0,32.5598,32.5782,32.4772,32.4955,53360.0
2017-08-23 10:30:00,35.37,35.43,35.33,35.38,63604.0,32.4955,32.5507,32.4588,32.5047,63604.0
2017-08-23 10:40:00,35.38,35.38,35.29,35.36,36991.0,32.5047,32.5047,32.422,32.4863,36991.0
2017-08-23 10:50:00,35.36,35.36,35.29,35.33,46182.0,32.4863,32.4863,32.422,32.4588,46182.0
2017-08-23 11:00:00,35.33,35.42,35.33,35.4,293011.0,32.4588,32.5415,32.4588,32.5231,293011.0
2017-08-23 11:10:00,35.41,35.42,35.37,35.39,45679.0,32.5323,32.5415,32.4955,32.5139,45679.0
2017-08-23 11:20:00,35.39,35.44,35.35,35.44,76718.0,32.5139,32.5598,32.4772,32.5598,76718.0
2017-08-23 11:30:00,35.44,35.48,35.43,35.46,51209.0,32.5598,32.5966,32.5507,32.5782,51209.0
2017-08-23 11:40:00,35.47,35.52,35.46,35.5,34397.0,32.5874,32.6333,32.5782,32.615,34397.0
2017-08-23 11:50:00,35.5,35.51,35.47,35.48,43281.0,32.615,32.6241,32.5874,32.5966,43281.0
2017-08-23 12:00:00,35.48,35.54,35.47,35.52,40576.0,32.5966,32.6517,32.5874,32.6333,40576.0
2017-08-23 12:10:00,35.52,35.57,35.5,35.56,26770.0,32.6333,32.6793,32.615,32.6701,26770.0
2017-08-23 12:20:00,35.57,35.59,35.52,35.52,36858.0,32.6793,32.6976,32.6333,32.6333,36858.0
2017-08-23 12:30:00,35.52,35.54,35.48,35.5,26129.0,32.6333,32.6517,32.5966,32.615,26129.0
2017-08-23 12:40:00,35.49,35.5,35.42,35.42,26004.0,32.6058,32.615,32.5415,32.5415,26004.0
2017-08-23 12:50:00,35.42,35.45,35.42,35.45,28546.0,32.5415,32.569,32.5415,32.569,28546.0
2017-08-23 13:00:00,35.45,35.5,35.44,35.47,83208.0,32.569,32.615,32.5598,32.5874,83208.0
2017-08-23 13:10:00,35.47,35.48,35.42,35.44,36595.0,32.5874,32.5966,32.5415,32.5598,36595.0
2017-08-23 13:20:00,35.43,35.44,35.32,35.33,43723.0,32.5507,32.5598,32.4496,32.4588,43723.0
2017-08-23 13:30:00,35.33,35.34,35.3,35.3,44832.0,32.4588,32.468,32.4312,32.4312,44832.0
2017-08-23 13:40:00,35.29,35.29,35.2,35.25,87568.0,32.422,32.422,32.3393,32.3853,87568.0
2017-08-23 13:50:00,35.24,35.28,35.18,35.27,76237.0,32.3761,32.4128,32.321,32.4037,76237.0
2017-08-23 14:00:00,35.28,35.32,35.21,35.23,62902.0,32.4128,32.4496,32.3485,32.3669,62902.0
2017-08-23 14:10:00,35.23,35.27,35.18,35.26,127676.0,32.3669,32.4037,32.321,32.3945,127676.0
2017-08-23 14:20:00,35.25,35.28,35.22,35.23,81761.0,32.3853,32.4128,32.3577,32.3669,81761.0
2017-08-23 14:30:00,35.23,35.26,35.2,35.25,84473.0,32.3669,32.3945,32.3393,32.3853,84473.0
2017-08-23 14:40:00,35.26,35.36,35.26,35.36,93857.0,32.3945,32.4863,32.3945,32.4863,93857.0
2017-08-23 14:50:00,35.35,35.4,35.34,35.39,44250.0,32.4772,32.5231,32.468,32.5139,44250.0
2017-08-23 15:00:00,35.39,35.46,35.38,35.45,99744.0,32.5139,32.5782,32.5047,32.569,99744.0
2017-08-23 15:10:00,35.45,35.48,35.44,35.45,80362.0,32.569,32.5966,32.5598,32.569,80362.0
2017-08-23 15:20:00,35.45,35.47,35.41,35.45,68163.0,32.569,32.5874,32.5323,32.569,68163.0
2017-08-23 15:30:00,35.45,35.49,35.42,35.47,90793.0,32.569,32.6058,32.5415,32.5874,90793.0
2017-08-23 15:40:00,35.46,35.49,35.44,35.45,91226.0,32.5782,32.6058,32.5598,32.569,91226.0
2017-08-23 15:50:00,35.45,35.47,35.43,35.43,320512.0,32.569,32.5874,32.5507,32.5507,320512.0
2017-08-24 09:30:00,35.57,35.64,35.51,35.59,62525.0,32.6793,32.7436,32.6241,32.6976,62525.0
2017-08-24 09:40:00,35.59,35.69,35.57,35.62,57481.0,32.6976,32.7895,32.6793,32.7252,57481.0
2017-08-24 09:50:00,35.61,35.62,35.47,35.51,87246.0,32.716,32.7252,32.5874,32.6241,87246.0
2017-08-24 10:00:00,35.51,35.52,35.42,35.45,148444.0,32.6241,32.6333,32.5415,32.569,148444.0
2017-08-24 10:10:00,35.45,35.65,35.4,35.64,93166.0,32.569,32.7528,32.5231,32.7436,93166.0
2017-08-24 10:20:00,35.63,35.68,35.58,35.6,42503.0,32.7344,32.7803,32.6885,32.7068,42503.0
2017-08-24 10:30:00,35.6,35.65,35.58,35.6,26647.0,32.7068,32.7528,32.6885,32.7068,26647.0
2017-08-24 10:40:00,35.61,35.62,35.52,35.54,23841.0,32.716,32.7252,32.6333,32.6517,23841.0
2017-08-24 10:50:00,35.53,35.61,35.53,35.56,19907.0,32.6425,32.716,32.6425,32.6701,19907.0
2017-08-24 11:00:00,35.56,35.63,35.56,35.6,29659.0,32.6701,32.7344,32.6701,32.7068,29659.0
2017-08-24 11:10:00,35.62,35.65,35.57,35.57,22791.0,32.7252,32.7528,32.6793,32.6793,22791.0
2017-08-24 11:20:00,35.57,35.59,35.48,35.48,90881.0,32.6793,32.6976,32.5966,32.5966,90881.0
2017-08-24 11:30:00,35.48,35.51,35.44,35.5,100772.0,32.5966,32.6241,32.5598,32.615,100772.0
2017-08-24 11:40:00,35.49,35.5,35.47,35.48,65066.0,32.6058,32.615,32.5874,32.5966,65066.0
2017-08-24 11:50:00,35.48,35.49,35.4,35.43,74951.0,32.5966,32.6058,32.5231,32.5507,74951.0
2017-08-24 12:00:00,35.43,35.45,35.42,35.44,50121.0,32.5507,32.569,32.5415,32.5598,50121.0
2017-08-24 12:10:00,35.45,35.49,35.44,35.47,51545.0,32.569,32.6058,32.5598,32.5874,51545.0
2017-08-24 12:20:00,35.47,35.48,35.4,35.4,21703.0,32.5874,32.5966,32.5231,32.5231,21703.0
2017-08-24 12:30:00,35.41,35.43,35.39,35.43,34808.0,32.5323,32.5507,32.5139,32.5507,34808.0
2017-08-24 12:40:00,35.42,35.44,35.4,35.43,13940.0,32.5415,32.5598,32.5231,32.5507,13940.0
2017-08-24 12:50:00,35.44,35.45,35.39,35.41,22754.0,32.5598,32.569,32.5139,32.5323,22754.0
2017-08-24 13:00:00,35.41,35.45,35.39,35.42,26341.0,32.5323,32.569,32.5139,32.5415,26341.0
2017-08-24 13:10:00,35.42,35.5,35.42,35.48,19495.0,32.5415,32.615,32.5415,32.5966,19495.0
2017-08-24 13:20:00,35.48,35.51,35.45,35.45,16151.0,32.5966,32.6241,32.569,32.569,16151.0
2017-08-24 13:30:00,35.46,35.46,35.4,35.43,33869.0,32.5782,32.5782,32.5231,32.5507,33869.0
2017-08-24 13:40:00,35.43,35.43,35.38,35.39,12269.0,32.5507,32.5507,32.5047,32.5139,12269.0
2017-08-24 13:50:00,35.38,35.41,35.37,35.4,23978.0,32.5047,32.5323,32.4955,32.5231,23978.0
2017-08-24 14:00:00,35.39,35.42,35.37,35.41,29615.0,32.5139,32.5415,32.4955,32.5323,29615.0
2017-08-24 14:10:00,35.42,35.43,35.39,35.42,19518.0,32.5415,32.5507,32.5139,32.5415,19518.0
2017-08-24 14:20:00,35.42,35.44,35.41,35.41,23836.0,32.5415,32.5598,32.5323,32.5323,23836.0
2017-08-24 14:30:00,35.42,35.43,35.4,35.41,17431.0,32.5415,32.5507,32.5231,32.5323,17431.0
2017-08-24 14:40:00,35.41,35.42,35.39,35.4,23805.0,32.5323,32.5415,32.5139,32.5231,23805.0
2017-08-24 14:50:00,35.4,35.41,35.37,35.41,37672.0,32.5231,32.5323,32.4955,32.5323,37672.0
2017-08-24 15:00:00,35.41,35.41,35.35,35.37,28409.0,32.5323,32.5323,32.4772,32.4955,28409.0
2017-08-24 15:10:00,35.37,35.38,35.34,35.38,40942.0,32.4955,32.5047,32.468,32.5047,40942.0
2017-08-24 15:20:00,35.37,35.42,35.35,35.4,59767.0,32.4955,32.5415,32.4772,32.5231,59767.0
2017-08-24 15:30:00,35.4,35.41,35.37,35.4,49703.0,32.5231,32.5323,32.4955,32.5231,49703.0
2017-08-24 15:40:00,35.4,35.42,35.37,35.38,138299.0,32.5231,32.5415,32.4955,32.5047,138299.0
2017-08-24 15:50:00,35.37,35.41,35.36,35.4,235973.0,32.4955,32.5323,32.4863,32.5231,235973.0
2017-08-25 09:30:00,35.6,35.6,35.4,35.5,68707.0,32.7068,32.7068,32.5231,32.615,68707.0
2017-08-25 09:40:00,35.51,35.57,35.47,35.55,48878.0,32.6241,32.6793,32.5874,32.6609,48878.0
2017-08-25 09:50:00,35.54,35.64,35.53,35.63,44643.0,32.6517,32.7436,32.6425,32.7344,44643.0
2017-08-25 10:00:00,35.63,35.69,35.57,35.58,37851.0,32.7344,32.7895,32.6793,32.6885,37851.0
2017-08-25 10:10:00,35.58,35.79,35.56,35.77,46732.0,32.6885,32.8814,32.6701,32.863,46732.0
2017-08-25 10:20:00,35.77,35.83,35.75,35.82,25407.0,32.863,32.9181,32.8446,32.909,25407.0
2017-08-25 10:30:00,35.81,35.81,35.72,35.75,28387.0,32.8998,32.8998,32.8171,32.8446,28387.0
2017-08-25 10:40:00,35.75,35.77,35.67,35.71,25425.0,32.8446,32.863,32.7711,32.8079,25425.0
2017-08-25 10:50:00,35.71,35.77,35.71,35.75,36394.0,32.8079,32.863,32.8079,32.8446,36394.0
2017-08-25 11:00:00,35.74,35.74,35.63,35.66,31081.0,32.8355,32.8355,32.7344,32.762,31081.0
2017-08-25 11:10:00,35.66,35.66,35.6,35.62,27035.0,32.762,32.762,32.7068,32.7252,27035.0
2017-08-25 11:20:00,35.61,35.64,35.59,35.62,34952.0,32.716,32.7436,32.6976,32.7252,34952.0
2017-08-25 11:30:00,35.63,35.65,35.58,35.59,32911.0,32.7344,32.7528,32.6885,32.6976,32911.0
2017-08-25 11:40:00,35.59,35.66,35.58,35.65,14752.0,32.6976,32.762,32.6885,32.7528,14752.0
2017-08-25 11:50:00,35.65,35.67,35.6,35.61,24688.0,32.7528,32.7711,32.7068,32.716,24688.0
2017-08-25 12:00:00,35.62,35.7,35.61,35.69,22178.0,32.7252,32.7987,32.716,32.7895,22178.0
2017-08-25 12:10:00,35.69,35.74,35.68,35.71,14054.0,32.7895,32.8355,32.7803,32.8079,14054.0
2017-08-25 12:20:00,35.71,35.74,35.7,35.74,29839.0,32.8079,32.8355,32.7987,32.8355,29839.0
2017-08-25 12:30:00,35.75,35.78,35.73,35.77,22202.0,32.8446,32.8722,32.8263,32.863,22202.0
2017-08-25 12:40:00,35.77,35.81,35.77,35.81,14234.0,32.863,32.8998,32.863,32.8998,14234.0
2017-08-25 12:50:00,35.81,35.86,35.8,35.84,24744.0,32.8998,32.9457,32.8906,32.9273,24744.0
2017-08-25 13:00:00,35.84,35.85,35.79,35.79,22222.0,32.9273,32.9365,32.8814,32.8814,22222.0
2017-08-25 13:10:00,35.79,35.84,35.79,35.84,19278.0,32.8814,32.9273,32.8814,32.9273,19278.0
2017-08-25 13:20:00,35.84,35.84,35.8,35.83,40630.0,32.9273,32.9273,32.8906,32.9181,40630.0
2017-08-25 13:30:00,35.83,35.87,35.82,35.83,40793.0,32.9181,32.9549,32.909,32.9181,40793.0
2017-08-25 13:40:00,35.83,35.87,35.83,35.86,21498.0,32.9181,32.9549,32.9181,32.9457,21498.0
2017-08-25 13:50:00,35.86,35.88,35.84,35.87,29366.0,32.9457,32.9641,32.9273,32.9549,29366.0
2017-08-25 14:00:00,35.86,35.9,35.85,35.89,25438.0,32.9457,32.9825,32.9365,32.9733,25438.0
2017-08-25 14:10:00,35.9,35.94,35.89,35.93,28750.0,32.9825,33.0192,32.9733,33.01,28750.0
2017-08-25 14:20:00,35.94,35.95,35.88,35.9,26400.0,33.0192,33.0284,32.9641,32.9825,26400.0
2017-08-25 14:30:00,35.91,35.93,35.89,35.92,16485.0,32.9916,33.01,32.9733,33.0008,16485.0
2017-08-25 14:40:00,35.91,35.94,35.9,35.93,25712.0,32.9916,33.0192,32.9825,33.01,25712.0
2017-08-25 14:50:00,35.93,35.95,35.92,35.94,33033.0,33.01,33.0284,33.0008,33.0192,33033.0
2017-08-25 15:00:00,35.93,35.94,35.88,35.93,52324.0,33.01,33.0192,32.9641,33.01,52324.0
2017-08-25 15:10:00,35.92,35.95,35.88,35.91,36896.0,33.0008,33.0284,32.9641,32.9916,36896.0
2017-08-25 15:20:00,35.91,35.92,35.89,35.9,34606.0,32.9916,33.0008,32.9733,32.9825,34606.0
2017-08-25 15:30:00,35.91,35.91,35.88,35.89,61609.0,32.9916,32.9916,32.9641,32.9733,61609.0
2017-08-25 15:40:00,35.89,35.91,35.86,35.89,92955.0,32.9733,32.9916,32.9457,32.9733,92955.0
2017-08-25 15:50:00,35.89,35.89,35.77,35.79,354050.0,32.9733,32.9733,32.863,32.8814,354050.0
2017-08-28 09:30:00,35.81,35.95,35.64,35.66,123299.0,32.8998,33.0284,32.7436,32.762,123299.0
2017-08-28 09:40:00,35.67,35.67,35.45,35.47,93591.0,32.7711,32.7711,32.569,32.5874,93591.0
2017-08-28 09:50:00,35.48,35.48,35.27,35.29,85048.0,32.5966,32.5966,32.4037,32.422,85048.0
2017-08-28 10:00:00,35.28,35.35,35.23,35.32,77098.0,32.4128,32.4772,32.3669,32.4496,77098.0
2017-08-28 10:10:00,35.32,35.4,35.29,35.37,93183.0,32.4496,32.5231,32.422,32.4955,93183.0
2017-08-28 10:20:00,35.36,35.45,35.34,35.44,80287.0,32.4863,32.569,32.468,32.5598,80287.0
2017-08-28 10:30:00,35.43,35.45,35.33,35.33,60402.0,32.5507,32.569,32.4588,32.4588,60402.0
2017-08-28 10:40:00,35.34,35.35,35.24,35.27,83019.0,32.468,32.4772,32.3761,32.4037,83019.0
2017-08-28 10:50:00,35.26,35.39,35.26,35.36,39230.0,32.3945,32.5139,32.3945,32.4863,39230.0
2017-08-28 11:00:00,35.36,35.37,35.33,35.37,34189.0,32.4863,32.4955,32.4588,32.4955,34189.0
2017-08-28 11:10:00,35.37,35.4,35.33,35.36,46210.0,32.4955,32.5231,32.4588,32.4863,46210.0
2017-08-28 11:20:00,35.37,35.37,35.32,35.33,35304.0,32.4955,32.4955,32.4496,32.4588,35304.0
2017-08-28 11:30:00,35.34,35.37,35.31,35.34,42370.0,32.468,32.4955,32.4404,32.468,42370.0
2017-08-28 11:40:00,35.34,35.36,35.31,35.33,66372.0,32.468,32.4863,32.4404,32.4588,66372.0
2017-08-28 11:50:00,35.34,35.35,35.3,35.33,60633.0,32.468,32.4772,32.4312,32.4588,60633.0
2017-08-28 12:00:00,35.33,35.42,35.32,35.4,36059.0,32.4588,32.5415,32.4496,32.5231,36059.0
2017-08-28 12:10:00,35.41,35.44,35.34,35.35,56449.0,32.5323,32.5598,32.468,32.4772,56449.0
2017-08-28 12:20:00,35.35,35.39,35.33,35.36,30113.0,32.4772,32.5139,32.4588,32.4863,30113.0
2017-08-28 12:30:00,35.35,35.35,35.29,35.3,20589.0,32.4772,32.4772,32.422,32.4312,20589.0
2017-08-28 12:40:00,35.3,35.33,35.25,35.32,48890.0,32.4312,32.4588,32.3853,32.4496,48890.0
2017-08-28 12:50:00,35.32,35.35,35.31,35.34,25269.0,32.4496,32.4772,32.4404,32.468,25269.0
2017-08-28 13:00:00,35.34,35.35,35.32,35.33,28218.0,32.468,32.4772,32.4496,32.4588,28218.0
2017-08-28 13:10:00,35.33,35.33,35.26,35.29,65698.0,32.4588,32.4588,32.3945,32.422,65698.0
2017-08-28 13:20:00,35.29,35.3,35.24,35.3,46564.0,32.422,32.4312,32.3761,32.4312,46564.0
2017-08-28 13:30:00,35.29,35.3,35.26,35.29,44446.0,32.422,32.4312,32.3945,32.422,44446.0
2017-08-28 13:40:00,35.3,35.35,35.29,35.33,43068.0,32.4312,32.4772,32.422,32.4588,43068.0
2017-08-28 13:50:00,35.34,35.39,35.31,35.39,57985.0,32.468,32.5139,32.4404,32.5139,57985.0
2017-08-28 14:00:00,35.39,35.39,35.32,35.33,45416.0,32.5139,32.5139,32.4496,32.4588,45416.0
2017-08-28 14:10:00,35.33,35.34,35.27,35.29,45192.0,32.4588,32.468,32.4037,32.422,45192.0
2017-08-28 14:20:00,35.29,35.31,35.28,35.3,107552.0,32.422,32.4404,32.4128,32.4312,107552.0
2017-08-28 14:30:00,35.3,35.3,35.26,35.27,62949.0,32.4312,32.4312,32.3945,32.4037,62949.0
2017-08-28 14:40:00,35.28,35.3,35.24,35.25,58017.0,32.4128,32.4312,32.3761,32.3853,58017.0
2017-08-28 14:50:00,35.24,35.3,35.24,35.27,36990.0,32.3761,32.4312,32.3761,32.4037,36990.0
2017-08-28 15:00:00,35.27,35.28,35.21,35.22,96003.0,32.4037,32.4128,32.3485,32.3577,96003.0
2017-08-28 15:10:00,35.22,35.22,35.18,35.19,80504.0,32.3577,32.3577,32.321,32.3302,80504.0
2017-08-28 15:20:00,35.19,35.28,35.18,35.28,66422.0,32.3302,32.4128,32.321,32.4128,66422.0
2017-08-28 15:30:00,35.28,35.28,35.22,35.23,89504.0,32.4128,32.4128,32.3577,32.3669,89504.0
2017-08-28 15:40:00,35.22,35.29,35.22,35.25,303183.0,32.3577,32.422,32.3577,32.3853,303183.0
2017-08-28 15:50:00,35.24,35.31,35.24,35.3,177750.0,32.3761,32.4404,32.3761,32.4312,177750.0
2017-08-29 09:30:00,35.01,35.22,34.95,35.12,84281.0,32.1648,32.3577,32.1097,32.2658,84281.0
2017-08-29 09:40:00,35.11,35.24,35.1,35.19,92947.0,32.2567,32.3761,32.2475,32.3302,92947.0
2017-08-29 09:50:00,35.19,35.32,35.16,35.32,75630.0,32.3302,32.4496,32.3026,32.4496,75630.0
2017-08-29 10:00:00,35.32,35.35,35.2,35.22,54643.0,32.4496,32.4772,32.3393,32.3577,54643.0
2017-08-29 10:10:00,35.22,35.23,35.17,35.2,111696.0,32.3577,32.3669,32.3118,32.3393,111696.0
2017-08-29 10:20:00,35.21,35.23,35.13,35.18,75391.0,32.3485,32.3669,32.275,32.321,75391.0
2017-08-29 10:30:00,35.18,35.19,35.13,35.16,53489.0,32.321,32.3302,32.275,32.3026,53489.0
2017-08-29 10:40:00,35.16,35.24,35.15,35.23,47596.0,32.3026,32.3761,32.2934,32.3669,47596.0
2017-08-29 10:50:00,35.24,35.3,35.23,35.28,47329.0,32.3761,32.4312,32.3669,32.4128,47329.0
2017-08-29 11:00:00,35.27,35.29,35.2,35.26,63088.0,32.4037,32.422,32.3393,32.3945,63088.0
2017-08-29 11:10:00,35.25,35.25,35.16,35.23,91808.0,32.3853,32.3853,32.3026,32.3669,91808.0
2017-08-29 11:20:00,35.23,35.23,35.09,35.11,50372.0,32.3669,32.3669,32.2383,32.2567,50372.0
2017-08-29 11:30:00,35.11,35.13,35.08,35.13,31942.0,32.2567,32.275,32.2291,32.275,31942.0
2017-08-29 11:40:00,35.12,35.17,35.12,35.15,62948.0,32.2658,32.3118,32.2658,32.2934,62948.0
2017-08-29 11:50:00,35.16,35.3,35.16,35.25,70068.0,32.3026,32.4312,32.3026,32.3853,70068.0
2017-08-29 12:00:00,35.25,35.27,35.22,35.24,23789.0,32.3853,32.4037,32.3577,32.3761,23789.0
2017-08-29 12:10:00,35.23,35.26,35.22,35.23,20869.0,32.3669,32.3945,32.3577,32.3669,20869.0
2017-08-29 12:20:00,35.23,35.24,35.21,35.22,14556.0,32.3669,32.3761,32.3485,32.3577,14556.0
2017-08-29 12:30:00,35.22,35.23,35.18,35.22,39490.0,32.3577,32.3669,32.321,32.3577,39490.0
2017-08-29 12:40:00,35.23,35.26,35.18,35.26,62200.0,32.3669,32.3945,32.321,32.3945,62200.0
2017-08-29 12:50:00,35.26,35.31,35.22,35.31,73534.0,32.3945,32.4404,32.3577,32.4404,73534.0
2017-08-29 13:00:00,35.31,35.32,35.24,35.29,26290.0,32.4404,32.4496,32.3761,32.422,26290.0
2017-08-29 13:10:00,35.29,35.33,35.29,35.31,37335.0,32.422,32.4588,32.422,32.4404,37335.0
2017-08-29 13:20:00,35.32,35.35,35.28,35.34,25554.0,32.4496,32.4772,32.4128,32.468,25554.0
2017-08-29 13:30:00,35.34,35.4,35.32,35.34,45712.0,32.468,32.5231,32.4496,32.468,45712.0
2017-08-29 13:40:00,35.35,35.41,35.31,35.39,57728.0,32.4772,32.5323,32.4404,32.5139,57728.0
2017-08-29 13:50:00,35.39,35.41,35.35,35.39,47071.0,32.5139,32.5323,32.4772,32.5139,47071.0
2017-08-29 14:00:00,35.38,35.43,35.37,35.4,63776.0,32.5047,32.5507,32.4955,32.5231,63776.0
2017-08-29 14:10:00,35.41,35.44,35.38,35.41,70838.0,32.5323,32.5598,32.5047,32.5323,70838.0
2017-08-29 14:20:00,35.42,35.43,35.35,35.36,41405.0,32.5415,32.5507,32.4772,32.4863,41405.0
2017-08-29 14:30:00,35.36,35.45,35.36,35.44,38993.0,32.4863,32.569,32.4863,32.5598,38993.0
2017-08-29 14:40:00,35.45,35.47,35.44,35.47,32813.0,32.569,32.5874,32.5598,32.5874,32813.0
2017-08-29 14:50:00,35.46,35.5,35.46,35.48,73163.0,32.5782,32.615,32.5782,32.5966,73163.0
2017-08-29 15:00:00,35.48,35.49,35.43,35.44,59825.0,32.5966,32.6058,32.5507,32.5598,59825.0
2017-08-29 15:10:00,35.44,35.44,35.37,35.37,87764.0,32.5598,32.5598,32.4955,32.4955,87764.0
2017-08-29 15:20:00,35.38,35.41,35.35,35.35,76864.0,32.5047,32.5323,32.4772,32.4772,76864.0
2017-08-29 15:30:00,35.35,35.38,35.34,35.38,73130.0,32.4772,32.5047,32.468,32.5047,73130.0
2017-08-29 15:40:00,35.38,35.38,35.31,35.31,188719.0,32.5047,32.5047,32.4404,32.4404,188719.0
2017-08-29 15:50:00,35.32,35.32,35.27,35.28,218141.0,32.4496,32.4496,32.4037,32.4128,218141.0
2017-08-30 09:30:00,35.27,35.42,35.04,35.41,51143.0,32.4037,32.5415,32.1923,32.5323,51143.0
2017-08-30 09:40:00,35.42,35.46,35.35,35.4,58239.0,32.5415,32.5782,32.4772,32.5231,58239.0
2017-08-30 09:50:00,35.4,35.4,35.26,35.3,59011.0,32.5231,32.5231,32.3945,32.4312,59011.0
2017-08-30 10:00:00,35.3,35.39,35.28,35.36,65497.0,32.4312,32.5139,32.4128,32.4863,65497.0
2017-08-30 10:10:00,35.36,35.39,35.32,35.32,80388.0,32.4863,32.5139,32.4496,32.4496,80388.0
2017-08-30 10:20:00,35.33,35.35,35.31,35.31,72774.0,32.4588,32.4772,32.4404,32.4404,72774.0
2017-08-30 10:30:00,35.31,35.34,35.26,35.3,61592.0,32.4404,32.468,32.3945,32.4312,61592.0
2017-08-30 10:40:00,35.3,35.33,35.28,35.3,41885.0,32.4312,32.4588,32.4128,32.4312,41885.0
2017-08-30 10:50:00,35.31,35.31,35.27,35.3,48423.0,32.4404,32.4404,32.4037,32.4312,48423.0
2017-08-30 11:00:00,35.3,35.31,35.28,35.29,40808.0,32.4312,32.4404,32.4128,32.422,40808.0
2017-08-30 11:10:00,35.28,35.34,35.26,35.32,100600.0,32.4128,32.468,32.3945,32.4496,100600.0
2017-08-30 11:20:00,35.32,35.5,35.3,35.5,123327.0,32.4496,32.615,32.4312,32.615,123327.0
2017-08-30 11:30:00,35.5,35.52,35.44,35.46,50405.0,32.615,32.6333,32.5598,32.5782,50405.0
2017-08-30 11:40:00,35.46,35.51,35.45,35.48,33225.0,32.5782,32.6241,32.569,32.5966,33225.0
2017-08-30 11:50:00,35.48,35.48,35.44,35.45,32464.0,32.5966,32.5966,32.5598,32.569,32464.0
2017-08-30 12:00:00,35.45,35.5,35.42,35.49,29204.0,32.569,32.615,32.5415,32.6058,29204.0
2017-08-30 12:10:00,35.49,35.56,35.48,35.56,32532.0,32.6058,32.6701,32.5966,32.6701,32532.0
2017-08-30 12:20:00,35.56,35.56,35.53,35.54,23660.0,32.6701,32.6701,32.6425,32.6517,23660.0
2017-08-30 12:30:00,35.55,35.56,35.52,35.55,16463.0,32.6609,32.6701,32.6333,32.6609,16463.0
2017-08-30 12:40:00,35.55,35.57,35.54,35.55,30603.0,32.6609,32.6793,32.6517,32.6609,30603.0
2017-08-30 12:50:00,35.54,35.57,35.53,35.57,59812.0,32.6517,32.6793,32.6425,32.6793,59812.0
2017-08-30 13:00:00,35.57,35.62,35.57,35.62,18601.0,32.6793,32.7252,32.6793,32.7252,18601.0
2017-08-30 13:10:00,35.62,35.66,35.61,35.65,47009.0,32.7252,32.762,32.716,32.7528,47009.0
2017-08-30 13:20:00,35.65,35.65,35.62,35.63,60255.0,32.7528,32.7528,32.7252,32.7344,60255.0
2017-08-30 13:30:00,35.62,35.62,35.52,35.52,46848.0,32.7252,32.7252,32.6333,32.6333,46848.0
2017-08-30 13:40:00,35.52,35.52,35.46,35.47,35701.0,32.6333,32.6333,32.5782,32.5874,35701.0
2017-08-30 13:50:00,35.47,35.49,35.43,35.45,42060.0,32.5874,32.6058,32.5507,32.569,42060.0
2017-08-30 14:00:00,35.45,35.48,35.44,35.45,49854.0,32.569,32.5966,32.5598,32.569,49854.0
2017-08-30 14:10:00,35.45,35.47,35.4,35.41,56021.0,32.569,32.5874,32.5231,32.5323,56021.0
2017-08-30 14:20:00,35.4,35.44,35.39,35.43,84872.0,32.5231,32.5598,32.5139,32.5507,84872.0
2017-08-30 14:30:00,35.42,35.47,35.42,35.44,62550.0,32.5415,32.5874,32.5415,32.5598,62550.0
2017-08-30 14:40:00,35.44,35.46,35.43,35.45,111598.0,32.5598,32.5782,32.5507,32.569,111598.0
2017-08-30 14:50:00,35.45,35.45,35.39,35.39,92054.0,32.569,32.569,32.5139,32.5139,92054.0
2017-08-30 15:00:00,35.4,35.4,35.36,35.38,57917.0,32.5231,32.5231,32.4863,32.5047,57917.0
2017-08-30 15:10:00,35.39,35.39,35.37,35.37,17457.0,32.5139,32.5139,32.4955,32.4955,17457.0
2017-08-30 15:20:00,35.37,35.41,35.37,35.4,79192.0,32.4955,32.5323,32.4955,32.5231,79192.0
2017-08-30 15:30:00,35.4,35.43,35.34,35.36,84146.0,32.5231,32.5507,32.468,32.4863,84146.0
2017-08-30 15:40:00,35.37,35.43,35.32,35.41,149083.0,32.4955,32.5507,32.4496,32.5323,149083.0
2017-08-30 15:50:00,35.41,35.46,35.4,35.44,272041.0,32.5323,32.5782,32.5231,32.5598,272041.0
2017-08-31 09:30:00,35.57,35.75,35.48,35.75,44318.0,32.6793,32.8446,32.5966,32.8446,44318.0
2017-08-31 09:40:00,35.76,35.91,35.71,35.89,52050.0,32.8538,32.9916,32.8079,32.9733,52050.0
2017-08-31 09:50:00,35.88,35.96,35.83,35.92,60354.0,32.9641,33.0376,32.9181,33.0008,60354.0
2017-08-31 10:00:00,35.92,35.92,35.73,35.8,66989.0,33.0008,33.0008,32.8263,32.8906,66989.0
2017-08-31 10:10:00,35.8,35.85,35.75,35.76,80591.0,32.8906,32.9365,32.8446,32.8538,80591.0
2017-08-31 10:20:00,35.76,35.79,35.71,35.73,52433.0,32.8538,32.8814,32.8079,32.8263,52433.0
2017-08-31 10:30:00,35.72,35.74,35.61,35.71,78606.0,32.8171,32.8355,32.716,32.8079,78606.0
2017-08-31 10:40:00,35.71,35.83,35.69,35.79,52471.0,32.8079,32.9181,32.7895,32.8814,52471.0
2017-08-31 10:50:00,35.79,35.87,35.78,35.82,34492.0,32.8814,32.9549,32.8722,32.909,34492.0
2017-08-31 11:00:00,35.83,35.86,35.8,35.86,49913.0,32.9181,32.9457,32.8906,32.9457,49913.0
2017-08-31 11:10:00,35.85,35.86,35.8,35.85,54871.0,32.9365,32.9457,32.8906,32.9365,54871.0
2017-08-31 11:20:00,35.85,35.89,35.82,35.84,52770.0,32.9365,32.9733,32.909,32.9273,52770.0
2017-08-31 11:30:00,35.83,35.86,35.78,35.83,58342.0,32.9181,32.9457,32.8722,32.9181,58342.0
2017-08-31 11:40:00,35.83,35.87,35.79,35.85,40619.0,32.9181,32.9549,32.8814,32.9365,40619.0
2017-08-31 11:50:00,35.85,35.93,35.85,35.93,41412.0,32.9365,33.01,32.9365,33.01,41412.0
2017-08-31 12:00:00,35.93,35.96,35.9,35.95,97039.0,33.01,33.0376,32.9825,33.0284,97039.0
2017-08-31 12:10:00,35.95,36.02,35.95,36.02,34978.0,33.0284,33.0927,33.0284,33.0927,34978.0
2017-08-31 12:20:00,36.01,36.04,35.99,36.03,41740.0,33.0835,33.1111,33.0651,33.1019,41740.0
2017-08-31 12:30:00,36.03,36.1,36.03,36.08,64817.0,33.1019,33.1662,33.1019,33.1478,64817.0
2017-08-31 12:40:00,36.09,36.1,36.05,36.07,43166.0,33.157,33.1662,33.1203,33.1386,43166.0
2017-08-31 12:50:00,36.08,36.1,36.08,36.09,15067.0,33.1478,33.1662,33.1478,33.157,15067.0
2017-08-31 13:00:00,36.09,36.13,36.07,36.11,56929.0,33.157,33.1938,33.1386,33.1754,56929.0
2017-08-31 13:10:00,36.1,36.12,36.09,36.12,19460.0,33.1662,33.1846,33.157,33.1846,19460.0
2017-08-31 13:20:00,36.12,36.14,36.07,36.09,36748.0,33.1846,33.203,33.1386,33.157,36748.0
2017-08-31 13:30:00,36.08,36.09,36.06,36.08,28244.0,33.1478,33.157,33.1295,33.1478,28244.0
2017-08-31 13:40:00,36.08,36.09,36.03,36.03,26577.0,33.1478,33.157,33.1019,33.1019,26577.0
2017-08-31 13:50:00,36.04,36.08,36.03,36.07,42510.0,33.1111,33.1478,33.1019,33.1386,42510.0
2017-08-31 14:00:00,36.07,36.08,36.05,36.05,31535.0,33.1386,33.1478,33.1203,33.1203,31535.0
2017-08-31 14:10:00,36.05,36.08,36.05,36.06,45430.0,33.1203,33.1478,33.1203,33.1295,45430.0
2017-08-31 14:20:00,36.07,36.07,36.04,36.05,29018.0,33.1386,33.1386,33.1111,33.1203,29018.0
2017-08-31 14:30:00,36.05,36.1,36.05,36.07,24531.0,33.1203,33.1662,33.1203,33.1386,24531.0
2017-08-31 14:40:00,36.08,36.14,36.04,36.11,56467.0,33.1478,33.203,33.1111,33.1754,56467.0
2017-08-31 14:50:00,36.11,36.15,36.09,36.13,49033.0,33.1754,33.2121,33.157,33.1938,49033.0
2017-08-31 15:00:00,36.13,36.14,36.1,36.1,55717.0,33.1938,33.203,33.1662,33.1662,55717.0
2017-08-31 15:10:00,36.09,36.11,36.07,36.09,78070.0,33.157,33.1754,33.1386,33.157,78070.0
2017-08-31 15:20:00,36.09,36.1,36.08,36.09,45120.0,33.157,33.1662,33.1478,33.157,45120.0
2017-08-31 15:30:00,36.09,36.16,36.08,36.13,115751.0,33.157,33.2213,33.1478,33.1938,115751.0
2017-08-31 15:40:00,36.13,36.2,36.13,36.2,196906.0,33.1938,33.2581,33.1938,33.2581,196906.0
2017-08-31 15:50:00,36.19,36.23,36.11,36.14,274707.0,33.2489,33.2856,33.1754,33.203,274707.0
2017-09-01 09:30:00,36.26,36.37,36.23,36.36,33673.0,33.3132,33.4143,33.2856,33.4051,33673.0
2017-09-01 09:40:00,36.36,36.47,36.34,36.36,36734.0,33.4051,33.5061,33.3867,33.4051,36734.0
2017-09-01 09:50:00,36.37,36.38,36.27,36.32,17795.0,33.4143,33.4234,33.3224,33.3683,17795.0
2017-09-01 10:00:00,36.32,36.37,36.24,36.36,26439.0,33.3683,33.4143,33.2948,33.4051,26439.0
2017-09-01 10:10:00,36.36,36.42,36.31,36.31,32384.0,33.4051,33.4602,33.3591,33.3591,32384.0
2017-09-01 10:20:00,36.32,36.34,36.27,36.34,26671.0,33.3683,33.3867,33.3224,33.3867,26671.0
2017-09-01 10:30:00,36.35,36.35,36.25,36.33,15389.0,33.3959,33.3959,33.304,33.3775,15389.0
2017-09-01 10:40:00,36.35,36.39,36.35,36.38,10860.0,33.3959,33.4326,33.3959,33.4234,10860.0
2017-09-01 10:50:00,36.39,36.41,36.33,36.34,37289.0,33.4326,33.451,33.3775,33.3867,37289.0
2017-09-01 11:00:00,36.34,36.35,36.28,36.3,33310.0,33.3867,33.3959,33.3316,33.3499,33310.0
2017-09-01 11:10:00,36.3,36.38,36.29,36.29,55861.0,33.3499,33.4234,33.3408,33.3408,55861.0
2017-09-01 11:20:00,36.28,36.29,36.26,36.27,20929.0,33.3316,33.3408,33.3132,33.3224,20929.0
2017-09-01 11:30:00,36.27,36.27,36.2,36.2,13674.0,33.3224,33.3224,33.2581,33.2581,13674.0
2017-09-01 11:40:00,36.2,36.24,36.17,36.24,22194.0,33.2581,33.2948,33.2305,33.2948,22194.0
2017-09-01 11:50:00,36.23,36.25,36.22,36.22,16751.0,33.2856,33.304,33.2764,33.2764,16751.0
2017-09-01 12:00:00,36.22,36.22,36.19,36.21,10937.0,33.2764,33.2764,33.2489,33.2673,10937.0
2017-09-01 12:10:00,36.22,36.27,36.2,36.2,22433.0,33.2764,33.3224,33.2581,33.2581,22433.0
2017-09-01 12:20:00,36.2,36.2,36.12,36.13,53295.0,33.2581,33.2581,33.1846,33.1938,53295.0
2017-09-01 12:30:00,36.14,36.15,36.09,36.15,56226.0,33.203,33.2121,33.157,33.2121,56226.0
2017-09-01 12:40:00,36.14,36.16,36.12,36.14,50275.0,33.203,33.2213,33.1846,33.203,50275.0
2017-09-01 12:50:00,36.14,36.26,36.14,36.22,63858.0,33.203,33.3132,33.203,33.2764,63858.0
2017-09-01 13:00:00,36.23,36.24,36.2,36.23,10307.0,33.2856,33.2948,33.2581,33.2856,10307.0
2017-09-01 13:10:00,36.23,36.26,36.22,36.24,11647.0,33.2856,33.3132,33.2764,33.2948,11647.0
2017-09-01 13:20:00,36.23,36.28,36.2,36.27,19688.0,33.2856,33.3316,33.2581,33.3224,19688.0
2017-09-01 13:30:00,36.27,36.28,36.24,36.25,14220.0,33.3224,33.3316,33.2948,33.304,14220.0
2017-09-01 13:40:00,36.24,36.29,36.24,36.29,16339.0,33.2948,33.3408,33.2948,33.3408,16339.0
2017-09-01 13:50:00,36.29,36.3,36.26,36.27,21446.0,33.3408,33.3499,33.3132,33.3224,21446.0
2017-09-01 14:00:00,36.28,36.33,36.28,36.29,43013.0,33.3316,33.3775,33.3316,33.3408,43013.0
2017-09-01 14:10:00,36.3,36.32,36.28,36.3,25183.0,33.3499,33.3683,33.3316,33.3499,25183.0
2017-09-01 14:20:00,36.29,36.46,36.29,36.4,117059.0,33.3408,33.4969,33.3408,33.4418,117059.0
2017-09-01 14:30:00,36.4,36.43,36.38,36.4,23578.0,33.4418,33.4694,33.4234,33.4418,23578.0
2017-09-01 14:40:00,36.4,36.4,36.35,36.36,12958.0,33.4418,33.4418,33.3959,33.4051,12958.0
2017-09-01 14:50:00,36.37,36.38,36.31,36.31,29124.0,33.4143,33.4234,33.3591,33.3591,29124.0
2017-09-01 15:00:00,36.32,36.33,36.3,36.31,41034.0,33.3683,33.3775,33.3499,33.3591,41034.0
2017-09-01 15:10:00,36.3,36.31,36.27,36.27,21668.0,33.3499,33.3591,33.3224,33.3224,21668.0
2017-09-01 15:20:00,36.27,36.3,36.25,36.28,49160.0,33.3224,33.3499,33.304,33.3316,49160.0
2017-09-01 15:30:00,36.28,36.29,36.24,36.27,36507.0,33.3316,33.3408,33.2948,33.3224,36507.0
2017-09-01 15:40:00,36.27,36.28,36.24,36.26,66063.0,33.3224,33.3316,33.2948,33.3132,66063.0
2017-09-01 15:50:00,36.26,36.31,36.24,36.24,129999.0,33.3132,33.3591,33.2948,33.2948,129999.0
2017-09-05 09:30:00,36.18,36.27,36.03,36.04,62992.0,33.2397,33.3224,33.1019,33.1111,62992.0
2017-09-05 09:40:00,36.05,36.11,36.01,36.06,21268.0,33.1203,33.1754,33.0835,33.1295,21268.0
2017-09-05 09:50:00,36.06,36.14,36.04,36.07,67177.0,33.1295,33.203,33.1111,33.1386,67177.0
2017-09-05 10:00:00,36.06,36.06,35.99,36.0,40153.0,33.1295,33.1295,33.0651,33.0743,40153.0
2017-09-05 10:10:00,36.0,36.01,35.94,36.01,26814.0,33.0743,33.0835,33.0192,33.0835,26814.0
2017-09-05 10:20:00,36.01,36.01,35.93,35.95,27663.0,33.0835,33.0835,33.01,33.0284,27663.0
2017-09-05 10:30:00,35.96,35.96,35.86,35.89,64710.0,33.0376,33.0376,32.9457,32.9733,64710.0
2017-09-05 10:40:00,35.89,35.92,35.84,35.86,52248.0,32.9733,33.0008,32.9273,32.9457,52248.0
2017-09-05 10:50:00,35.87,35.9,35.85,35.86,32363.0,32.9549,32.9825,32.9365,32.9457,32363.0
2017-09-05 11:00:00,35.86,35.86,35.79,35.81,56117.0,32.9457,32.9457,32.8814,32.8998,56117.0
2017-09-05 11:10:00,35.81,35.82,35.76,35.76,55801.0,32.8998,32.909,32.8538,32.8538,55801.0
2017-09-05 11:20:00,35.77,35.9,35.76,35.85,52937.0,32.863,32.9825,32.8538,32.9365,52937.0
2017-09-05 11:30:00,35.85,35.88,35.82,35.85,26959.0,32.9365,32.9641,32.909,32.9365,26959.0
2017-09-05 11:40:00,35.85,35.85,35.78,35.82,20723.0,32.9365,32.9365,32.8722,32.909,20723.0
2017-09-05 11:50:00,35.81,35.82,35.76,35.78,30160.0,32.8998,32.909,32.8538,32.8722,30160.0
2017-09-05 12:00:00,35.78,35.78,35.62,35.64,37311.0,32.8722,32.8722,32.7252,32.7436,37311.0
2017-09-05 12:10:00,35.64,35.66,35.59,35.64,40946.0,32.7436,32.762,32.6976,32.7436,40946.0
2017-09-05 12:20:00,35.63,35.63,35.53,35.53,40757.0,32.7344,32.7344,32.6425,32.6425,40757.0
2017-09-05 12:30:00,35.53,35.55,35.42,35.48,104503.0,32.6425,32.6609,32.5415,32.5966,104503.0
2017-09-05 12:40:00,35.47,35.48,35.36,35.38,36151.0,32.5874,32.5966,32.4863,32.5047,36151.0
2017-09-05 12:50:00,35.39,35.4,35.34,35.37,52132.0,32.5139,32.5231,32.468,32.4955,52132.0
2017-09-05 13:00:00,35.37,35.37,35.31,35.32,35154.0,32.4955,32.4955,32.4404,32.4496,35154.0
2017-09-05 13:10:00,35.32,35.38,35.29,35.38,35676.0,32.4496,32.5047,32.422,32.5047,35676.0
2017-09-05 13:20:00,35.37,35.41,35.34,35.37,33546.0,32.4955,32.5323,32.468,32.4955,33546.0
2017-09-05 13:30:00,35.38,35.38,35.33,35.35,34278.0,32.5047,32.5047,32.4588,32.4772,34278.0
2017-09-05 13:40:00,35.35,35.4,35.35,35.38,35058.0,32.4772,32.5231,32.4772,32.5047,35058.0
2017-09-05 13:50:00,35.39,35.45,35.37,35.43,56099.0,32.5139,32.569,32.4955,32.5507,56099.0
2017-09-05 14:00:00,35.43,35.49,35.42,35.48,34301.0,32.5507,32.6058,32.5415,32.5966,34301.0
2017-09-05 14:10:00,35.47,35.54,35.47,35.54,55230.0,32.5874,32.6517,32.5874,32.6517,55230.0
2017-09-05 14:20:00,35.54,35.66,35.49,35.66,78052.0,32.6517,32.762,32.6058,32.762,78052.0
2017-09-05 14:30:00,35.65,35.7,35.63,35.65,56561.0,32.7528,32.7987,32.7344,32.7528,56561.0
2017-09-05 14:40:00,35.64,35.67,35.6,35.61,45480.0,32.7436,32.7711,32.7068,32.716,45480.0
2017-09-05 14:50:00,35.6,35.65,35.58,35.61,47703.0,32.7068,32.7528,32.6885,32.716,47703.0
2017-09-05 15:00:00,35.61,35.62,35.51,35.56,39175.0,32.716,32.7252,32.6241,32.6701,39175.0
2017-09-05 15:10:00,35.55,35.57,35.51,35.54,42188.0,32.6609,32.6793,32.6241,32.6517,42188.0
2017-09-05 15:20:00,35.55,35.61,35.53,35.61,56507.0,32.6609,32.716,32.6425,32.716,56507.0
2017-09-05 15:30:00,35.62,35.67,35.62,35.66,63068.0,32.7252,32.7711,32.7252,32.762,63068.0
2017-09-05 15:40:00,35.66,35.74,35.65,35.69,149174.0,32.762,32.8355,32.7528,32.7895,149174.0
2017-09-05 15:50:00,35.69,35.73,35.66,35.7,232295.0,32.7895,32.8263,32.762,32.7987,232295.0
2017-09-06 09:30:00,35.78,35.89,35.43,35.48,137944.0,32.8722,32.9733,32.5507,32.5966,137944.0
2017-09-06 09:40:00,35.48,35.59,35.45,35.57,90102.0,32.5966,32.6976,32.569,32.6793,90102.0
2017-09-06 09:50:00,35.58,35.65,35.52,35.59,80238.0,32.6885,32.7528,32.6333,32.6976,80238.0
2017-09-06 10:00:00,35.61,35.73,35.58,35.64,70605.0,32.716,32.8263,32.6885,32.7436,70605.0
2017-09-06 10:10:00,35.64,35.88,35.63,35.81,157829.0,32.7436,32.9641,32.7344,32.8998,157829.0
2017-09-06 10:20:00,35.8,35.89,35.75,35.85,93395.0,32.8906,32.9733,32.8446,32.9365,93395.0
2017-09-06 10:30:00,35.84,35.95,35.84,35.94,74935.0,32.9273,33.0284,32.9273,33.0192,74935.0
2017-09-06 10:40:00,35.93,35.99,35.9,35.91,80101.0,33.01,33.0651,32.9825,32.9916,80101.0
2017-09-06 10:50:00,35.9,35.95,35.88,35.91,47348.0,32.9825,33.0284,32.9641,32.9916,47348.0
2017-09-06 11:00:00,35.92,35.95,35.8,35.81,59490.0,33.0008,33.0284,32.8906,32.8998,59490.0
2017-09-06 11:10:00,35.81,35.84,35.79,35.82,65596.0,32.8998,32.9273,32.8814,32.909,65596.0
2017-09-06 11:20:00,35.82,35.84,35.8,35.82,43654.0,32.909,32.9273,32.8906,32.909,43654.0
2017-09-06 11:30:00,35.82,35.88,35.77,35.88,101531.0,32.909,32.9641,32.863,32.9641,101531.0
2017-09-06 11:40:00,35.88,35.95,35.87,35.94,71374.0,32.9641,33.0284,32.9549,33.0192,71374.0
2017-09-06 11:50:00,35.93,35.93,35.76,35.79,70745.0,33.01,33.01,32.8538,32.8814,70745.0
2017-09-06 12:00:00,35.8,35.82,35.76,35.77,50118.0,32.8906,32.909,32.8538,32.863,50118.0
2017-09-06 12:10:00,35.76,35.77,35.7,35.72,53715.0,32.8538,32.863,32.7987,32.8171,53715.0
2017-09-06 12:20:00,35.71,35.82,35.71,35.82,60771.0,32.8079,32.909,32.8079,32.909,60771.0
2017-09-06 12:30:00,35.81,35.82,35.69,35.7,40146.0,32.8998,32.909,32.7895,32.7987,40146.0
2017-09-06 12:40:00,35.69,35.74,35.69,35.74,78065.0,32.7895,32.8355,32.7895,32.8355,78065.0
2017-09-06 12:50:00,35.73,35.74,35.71,35.71,51987.0,32.8263,32.8355,32.8079,32.8079,51987.0
2017-09-06 13:00:00,35.7,35.86,35.7,35.84,73531.0,32.7987,32.9457,32.7987,32.9273,73531.0
2017-09-06 13:10:00,35.84,35.85,35.73,35.78,68948.0,32.9273,32.9365,32.8263,32.8722,68948.0
2017-09-06 13:20:00,35.78,35.83,35.77,35.77,35949.0,32.8722,32.9181,32.863,32.863,35949.0
2017-09-06 13:30:00,35.77,35.87,35.76,35.86,56379.0,32.863,32.9549,32.8538,32.9457,56379.0
2017-09-06 13:40:00,35.86,35.86,35.83,35.86,33788.0,32.9457,32.9457,32.9181,32.9457,33788.0
2017-09-06 13:50:00,35.86,35.89,35.85,35.88,62539.0,32.9457,32.9733,32.9365,32.9641,62539.0
2017-09-06 14:00:00,35.88,35.9,35.84,35.87,51879.0,32.9641,32.9825,32.9273,32.9549,51879.0
2017-09-06 14:10:00,35.87,35.88,35.82,35.82,61036.0,32.9549,32.9641,32.909,32.909,61036.0
2017-09-06 14:20:00,35.81,35.82,35.79,35.8,40435.0,32.8998,32.909,32.8814,32.8906,40435.0
2017-09-06 14:30:00,35.8,35.88,35.8,35.88,107495.0,32.8906,32.9641,32.8906,32.9641,107495.0
2017-09-06 14:40:00,35.88,35.91,35.87,35.89,109838.0,32.9641,32.9916,32.9549,32.9733,109838.0
2017-09-06 14:50:00,35.9,35.96,35.89,35.94,113274.0,32.9825,33.0376,32.9733,33.0192,113274.0
2017-09-06 15:00:00,35.95,36.04,35.94,36.03,110647.0,33.0284,33.1111,33.0192,33.1019,110647.0
2017-09-06 15:10:00,36.04,36.1,36.02,36.08,122781.0,33.1111,33.1662,33.0927,33.1478,122781.0
2017-09-06 15:20:00,36.09,36.12,36.06,36.06,94345.0,33.157,33.1846,33.1295,33.1295,94345.0
2017-09-06 15:30:00,36.06,36.08,35.99,35.99,194851.0,33.1295,33.1478,33.0651,33.0651,194851.0
2017-09-06 15:40:00,36.01,36.07,36.0,36.06,269815.0,33.0835,33.1386,33.0743,33.1295,269815.0
2017-09-06 15:50:00,36.05,36.1,36.04,36.1,682468.0,33.1203,33.1662,33.1111,33.1662,682468.0
2017-09-07 09:30:00,36.23,36.23,35.98,36.05,71337.0,33.2856,33.2856,33.056,33.1203,71337.0
2017-09-07 09:40:00,36.06,36.07,35.94,36.06,101705.0,33.1295,33.1386,33.0192,33.1295,101705.0
2017-09-07 09:50:00,36.05,36.09,35.98,36.02,99954.0,33.1203,33.157,33.056,33.0927,99954.0
2017-09-07 10:00:00,36.04,36.04,35.98,36.01,88200.0,33.1111,33.1111,33.056,33.0835,88200.0
2017-09-07 10:10:00,36.01,36.06,35.96,36.04,82260.0,33.0835,33.1295,33.0376,33.1111,82260.0
2017-09-07 10:20:00,36.04,36.07,35.95,35.96,84202.0,33.1111,33.1386,33.0284,33.0376,84202.0
2017-09-07 10:30:00,35.95,36.05,35.92,36.03,40965.0,33.0284,33.1203,33.0008,33.1019,40965.0
2017-09-07 10:40:00,36.03,36.13,35.99,36.08,55347.0,33.1019,33.1938,33.0651,33.1478,55347.0
2017-09-07 10:50:00,36.08,36.16,36.07,36.11,64409.0,33.1478,33.2213,33.1386,33.1754,64409.0
2017-09-07 11:00:00,36.11,36.13,36.01,36.03,36014.0,33.1754,33.1938,33.0835,33.1019,36014.0
2017-09-07 11:10:00,36.03,36.14,36.03,36.05,47468.0,33.1019,33.203,33.1019,33.1203,47468.0
2017-09-07 11:20:00,36.05,36.1,35.96,35.99,57121.0,33.1203,33.1662,33.0376,33.0651,57121.0
2017-09-07 11:30:00,36.0,36.02,35.96,36.0,34692.0,33.0743,33.0927,33.0376,33.0743,34692.0
2017-09-07 11:40:00,36.0,36.01,35.9,35.9,28466.0,33.0743,33.0835,32.9825,32.9825,28466.0
2017-09-07 11:50:00,35.9,35.92,35.88,35.91,33291.0,32.9825,33.0008,32.9641,32.9916,33291.0
2017-09-07 12:00:00,35.92,35.92,35.82,35.89,41641.0,33.0008,33.0008,32.909,32.9733,41641.0
2017-09-07 12:10:00,35.89,35.95,35.86,35.93,33805.0,32.9733,33.0284,32.9457,33.01,33805.0
2017-09-07 12:20:00,35.92,35.92,35.85,35.86,21245.0,33.0008,33.0008,32.9365,32.9457,21245.0
2017-09-07 12:30:00,35.87,35.9,35.85,35.88,25034.0,32.9549,32.9825,32.9365,32.9641,25034.0
2017-09-07 12:40:00,35.89,35.96,35.88,35.96,22581.0,32.9733,33.0376,32.9641,33.0376,22581.0
2017-09-07 12:50:00,35.96,36.03,35.94,35.99,39234.0,33.0376,33.1019,33.0192,33.0651,39234.0
2017-09-07 13:00:00,35.99,36.02,35.97,36.0,48195.0,33.0651,33.0927,33.0468,33.0743,48195.0
2017-09-07 13:10:00,36.0,36.01,35.97,35.97,41159.0,33.0743,33.0835,33.0468,33.0468,41159.0
2017-09-07 13:20:00,35.97,36.01,35.95,35.98,17810.0,33.0468,33.0835,33.0284,33.056,17810.0
2017-09-07 13:30:00,35.98,35.99,35.93,35.95,40537.0,33.056,33.0651,33.01,33.0284,40537.0
2017-09-07 13:40:00,35.95,36.01,35.93,36.01,47880.0,33.0284,33.0835,33.01,33.0835,47880.0
2017-09-07 13:50:00,36.01,36.02,35.99,36.01,23940.0,33.0835,33.0927,33.0651,33.0835,23940.0
2017-09-07 14:00:00,36.01,36.01,35.98,36.0,35748.0,33.0835,33.0835,33.056,33.0743,35748.0
2017-09-07 14:10:00,36.0,36.02,35.99,36.0,42552.0,33.0743,33.0927,33.0651,33.0743,42552.0
2017-09-07 14:20:00,36.0,36.01,35.98,36.0,91559.0,33.0743,33.0835,33.056,33.0743,91559.0
2017-09-07 14:30:00,35.99,36.01,35.98,36.0,276881.0,33.0651,33.0835,33.056,33.0743,276881.0
2017-09-07 14:40:00,36.0,36.0,35.96,35.97,37332.0,33.0743,33.0743,33.0376,33.0468,37332.0
2017-09-07 14:50:00,35.97,35.97,35.92,35.92,29482.0,33.0468,33.0468,33.0008,33.0008,29482.0
2017-09-07 15:00:00,35.93,35.93,35.87,35.89,44423.0,33.01,33.01,32.9549,32.9733,44423.0
2017-09-07 15:10:00,35.89,35.9,35.85,35.87,28068.0,32.9733,32.9825,32.9365,32.9549,28068.0
2017-09-07 15:20:00,35.87,35.91,35.82,35.91,143213.0,32.9549,32.9916,32.909,32.9916,143213.0
2017-09-07 15:30:00,35.91,35.93,35.86,35.93,359890.0,32.9916,33.01,32.9457,33.01,359890.0
2017-09-07 15:40:00,35.92,35.93,35.85,35.91,165257.0,33.0008,33.01,32.9365,32.9916,165257.0
2017-09-07 15:50:00,35.92,35.98,35.91,35.98,308621.0,33.0008,33.056,32.9916,33.056,308621.0
2017-09-08 09:30:00,35.92,36.01,35.75,35.89,131690.0,33.0008,33.0835,32.8446,32.9733,131690.0
2017-09-08 09:40:00,35.89,35.95,35.86,35.93,31508.0,32.9733,33.0284,32.9457,33.01,31508.0
2017-09-08 09:50:00,35.93,35.95,35.83,35.86,56415.0,33.01,33.0284,32.9181,32.9457,56415.0
2017-09-08 10:00:00,35.86,36.0,35.78,35.99,65804.0,32.9457,33.0743,32.8722,33.0651,65804.0
2017-09-08 10:10:00,36.0,36.05,35.99,36.04,37391.0,33.0743,33.1203,33.0651,33.1111,37391.0
2017-09-08 10:20:00,36.05,36.12,36.03,36.1,57990.0,33.1203,33.1846,33.1019,33.1662,57990.0
2017-09-08 10:30:00,36.09,36.25,36.09,36.22,83670.0,33.157,33.304,33.157,33.2764,83670.0
2017-09-08 10:40:00,36.22,36.23,36.15,36.16,22375.0,33.2764,33.2856,33.2121,33.2213,22375.0
2017-09-08 10:50:00,36.17,36.19,36.15,36.18,32005.0,33.2305,33.2489,33.2121,33.2397,32005.0
2017-09-08 11:00:00,36.18,36.24,36.17,36.19,67872.0,33.2397,33.2948,33.2305,33.2489,67872.0
2017-09-08 11:10:00,36.18,36.19,36.15,36.15,98657.0,33.2397,33.2489,33.2121,33.2121,98657.0
2017-09-08 11:20:00,36.14,36.19,36.14,36.18,108325.0,33.203,33.2489,33.203,33.2397,108325.0
2017-09-08 11:30:00,36.18,36.19,36.1,36.12,31233.0,33.2397,33.2489,33.1662,33.1846,31233.0
2017-09-08 11:40:00,36.12,36.14,36.11,36.12,25726.0,33.1846,33.203,33.1754,33.1846,25726.0
2017-09-08 11:50:00,36.13,36.16,36.09,36.12,45311.0,33.1938,33.2213,33.157,33.1846,45311.0
2017-09-08 12:00:00,36.12,36.18,36.11,36.15,61774.0,33.1846,33.2397,33.1754,33.2121,61774.0
2017-09-08 12:10:00,36.15,36.18,36.11,36.15,24002.0,33.2121,33.2397,33.1754,33.2121,24002.0
2017-09-08 12:20:00,36.15,36.24,36.15,36.23,13145.0,33.2121,33.2948,33.2121,33.2856,13145.0
2017-09-08 12:30:00,36.23,36.3,36.22,36.29,61548.0,33.2856,33.3499,33.2764,33.3408,61548.0
2017-09-08 12:40:00,36.3,36.4,36.28,36.38,31050.0,33.3499,33.4418,33.3316,33.4234,31050.0
2017-09-08 12:50:00,36.38,36.4,36.34,36.39,34848.0,33.4234,33.4418,33.3867,33.4326,34848.0
2017-09-08 13:00:00,36.39,36.46,36.38,36.44,36007.0,33.4326,33.4969,33.4234,33.4786,36007.0
2017-09-08 13:10:00,36.44,36.48,36.42,36.43,30101.0,33.4786,33.5153,33.4602,33.4694,30101.0
2017-09-08 13:20:00,36.44,36.48,36.43,36.46,14611.0,33.4786,33.5153,33.4694,33.4969,14611.0
2017-09-08 13:30:00,36.45,36.46,36.43,36.45,13091.0,33.4878,33.4969,33.4694,33.4878,13091.0
2017-09-08 13:40:00,36.45,36.45,36.42,36.43,13099.0,33.4878,33.4878,33.4602,33.4694,13099.0
2017-09-08 13:50:00,36.43,36.45,36.41,36.45,17012.0,33.4694,33.4878,33.451,33.4878,17012.0
2017-09-08 14:00:00,36.44,36.45,36.42,36.42,19993.0,33.4786,33.4878,33.4602,33.4602,19993.0
2017-09-08 14:10:00,36.42,36.45,36.41,36.44,21612.0,33.4602,33.4878,33.451,33.4786,21612.0
2017-09-08 14:20:00,36.44,36.45,36.38,36.39,22251.0,33.4786,33.4878,33.4234,33.4326,22251.0
2017-09-08 14:30:00,36.39,36.4,36.37,36.38,24111.0,33.4326,33.4418,33.4143,33.4234,24111.0
2017-09-08 14:40:00,36.37,36.38,36.33,36.33,31966.0,33.4143,33.4234,33.3775,33.3775,31966.0
2017-09-08 14:50:00,36.34,36.36,36.27,36.28,28054.0,33.3867,33.4051,33.3224,33.3316,28054.0
2017-09-08 15:00:00,36.28,36.32,36.23,36.27,60238.0,33.3316,33.3683,33.2856,33.3224,60238.0
2017-09-08 15:10:00,36.26,36.27,36.19,36.2,39504.0,33.3132,33.3224,33.2489,33.2581,39504.0
2017-09-08 15:20:00,36.2,36.2,36.16,36.16,39967.0,33.2581,33.2581,33.2213,33.2213,39967.0
2017-09-08 15:30:00,36.16,36.2,36.14,36.2,42827.0,33.2213,33.2581,33.203,33.2581,42827.0
2017-09-08 15:40:00,36.2,36.26,36.19,36.25,91036.0,33.2581,33.3132,33.2489,33.304,91036.0
2017-09-08 15:50:00,36.24,36.25,36.18,36.25,233589.0,33.2948,33.304,33.2397,33.304,233589.0
2017-09-11 09:30:00,36.42,36.45,36.2,36.44,73188.0,33.4602,33.4878,33.2581,33.4786,73188.0
2017-09-11 09:40:00,36.45,36.53,36.42,36.48,128061.0,33.4878,33.5613,33.4602,33.5153,128061.0
2017-09-11 09:50:00,36.48,36.51,36.44,36.5,71931.0,33.5153,33.5429,33.4786,33.5337,71931.0
2017-09-11 10:00:00,36.5,36.54,36.46,36.53,51035.0,33.5337,33.5704,33.4969,33.5613,51035.0
2017-09-11 10:10:00,36.53,36.59,36.5,36.52,54368.0,33.5613,33.6164,33.5337,33.5521,54368.0
2017-09-11 10:20:00,36.52,36.65,36.52,36.65,112686.0,33.5521,33.6715,33.5521,33.6715,112686.0
2017-09-11 10:30:00,36.65,36.72,36.65,36.68,88735.0,33.6715,33.7358,33.6715,33.6991,88735.0
2017-09-11 10:40:00,36.67,36.67,36.6,36.66,60161.0,33.6899,33.6899,33.6256,33.6807,60161.0
2017-09-11 10:50:00,36.66,36.68,36.59,36.62,81292.0,33.6807,33.6991,33.6164,33.6439,81292.0
2017-09-11 11:00:00,36.62,36.76,36.59,36.74,92375.0,33.6439,33.7726,33.6164,33.7542,92375.0
2017-09-11 11:10:00,36.74,36.75,36.69,36.73,58300.0,33.7542,33.7634,33.7083,33.745,58300.0
2017-09-11 11:20:00,36.72,36.85,36.72,36.79,94904.0,33.7358,33.8552,33.7358,33.8001,94904.0
2017-09-11 11:30:00,36.79,36.87,36.79,36.86,59714.0,33.8001,33.8736,33.8001,33.8644,59714.0
2017-09-11 11:40:00,36.86,36.89,36.83,36.84,87119.0,33.8644,33.892,33.8369,33.8461,87119.0
2017-09-11 11:50:00,36.84,36.94,36.83,36.9,72842.0,33.8461,33.9379,33.8369,33.9012,72842.0
2017-09-11 12:00:00,36.9,36.96,36.89,36.96,45588.0,33.9012,33.9563,33.892,33.9563,45588.0
2017-09-11 12:10:00,36.96,36.98,36.94,36.96,67453.0,33.9563,33.9747,33.9379,33.9563,67453.0
2017-09-11 12:20:00,36.97,37.02,36.95,37.01,56889.0,33.9655,34.0114,33.9471,34.0022,56889.0
2017-09-11 12:30:00,37.02,37.04,36.97,37.03,66557.0,34.0114,34.0298,33.9655,34.0206,66557.0
2017-09-11 12:40:00,37.03,37.09,36.98,37.0,35653.0,34.0206,34.0757,33.9747,33.9931,35653.0
2017-09-11 12:50:00,36.99,37.01,36.95,36.95,39099.0,33.9839,34.0022,33.9471,33.9471,39099.0
2017-09-11 13:00:00,36.95,37.0,36.94,36.95,33826.0,33.9471,33.9931,33.9379,33.9471,33826.0
2017-09-11 13:10:00,36.96,36.99,36.95,36.96,23801.0,33.9563,33.9839,33.9471,33.9563,23801.0
2017-09-11 13:20:00,36.95,36.97,36.94,36.95,40112.0,33.9471,33.9655,33.9379,33.9471,40112.0
2017-09-11 13:30:00,36.95,36.98,36.94,36.95,23308.0,33.9471,33.9747,33.9379,33.9471,23308.0
2017-09-11 13:40:00,36.96,36.96,36.93,36.94,29470.0,33.9563,33.9563,33.9287,33.9379,29470.0
2017-09-11 13:50:00,36.93,36.95,36.93,36.94,36974.0,33.9287,33.9471,33.9287,33.9379,36974.0
2017-09-11 14:00:00,36.95,36.97,36.89,36.89,35469.0,33.9471,33.9655,33.892,33.892,35469.0
2017-09-11 14:10:00,36.89,36.93,36.89,36.91,18549.0,33.892,33.9287,33.892,33.9104,18549.0
2017-09-11 14:20:00,36.91,36.92,36.89,36.91,24501.0,33.9104,33.9196,33.892,33.9104,24501.0
2017-09-11 14:30:00,36.9,36.94,36.9,36.93,23678.0,33.9012,33.9379,33.9012,33.9287,23678.0
2017-09-11 14:40:00,36.93,36.95,36.92,36.93,29793.0,33.9287,33.9471,33.9196,33.9287,29793.0
2017-09-11 14:50:00,36.93,36.98,36.93,36.95,44492.0,33.9287,33.9747,33.9287,33.9471,44492.0
2017-09-11 15:00:00,36.96,37.0,36.94,37.0,44747.0,33.9563,33.9931,33.9379,33.9931,44747.0
2017-09-11 15:10:00,37.0,37.02,36.98,36.99,63245.0,33.9931,34.0114,33.9747,33.9839,63245.0
2017-09-11 15:20:00,36.99,37.01,36.98,37.01,63124.0,33.9839,34.0022,33.9747,34.0022,63124.0
2017-09-11 15:30:00,37.01,37.01,36.96,36.98,94141.0,34.0022,34.0022,33.9563,33.9747,94141.0
2017-09-11 15:40:00,36.98,37.0,36.91,36.91,146633.0,33.9747,33.9931,33.9104,33.9104,146633.0
2017-09-11 15:50:00,36.91,36.95,36.88,36.93,419416.0,33.9104,33.9471,33.8828,33.9287,419416.0
2017-09-12 09:30:00,37.0,37.15,36.9,37.14,85154.0,33.9931,34.1309,33.9012,34.1217,85154.0
2017-09-12 09:40:00,37.15,37.18,37.13,37.17,74599.0,34.1309,34.1584,34.1125,34.1492,74599.0
2017-09-12 09:50:00,37.16,37.24,37.11,37.24,110948.0,34.1401,34.2136,34.0941,34.2136,110948.0
2017-09-12 10:00:00,37.23,37.24,37.15,37.15,47150.0,34.2044,34.2136,34.1309,34.1309,47150.0
2017-09-12 10:10:00,37.16,37.24,37.15,37.22,58760.0,34.1401,34.2136,34.1309,34.1952,58760.0
2017-09-12 10:20:00,37.23,37.23,37.16,37.18,36081.0,34.2044,34.2044,34.1401,34.1584,36081.0
2017-09-12 10:30:00,37.18,37.52,37.15,37.52,241417.0,34.1584,34.4708,34.1309,34.4708,241417.0
2017-09-12 10:40:00,37.52,37.53,37.32,37.46,124835.0,34.4708,34.48,34.2871,34.4157,124835.0
2017-09-12 10:50:00,37.45,37.58,37.45,37.58,115040.0,34.4065,34.5259,34.4065,34.5259,115040.0
2017-09-12 11:00:00,37.58,37.58,37.35,37.37,284367.0,34.5259,34.5259,34.3146,34.333,284367.0
2017-09-12 11:10:00,37.39,37.4,37.31,37.37,39219.0,34.3514,34.3606,34.2779,34.333,39219.0
2017-09-12 11:20:00,37.37,37.39,37.32,37.35,32246.0,34.333,34.3514,34.2871,34.3146,32246.0
2017-09-12 11:30:00,37.33,37.35,37.29,37.29,25987.0,34.2962,34.3146,34.2595,34.2595,25987.0
2017-09-12 11:40:00,37.29,37.35,37.29,37.35,47398.0,34.2595,34.3146,34.2595,34.3146,47398.0
2017-09-12 11:50:00,37.35,37.36,37.3,37.3,20249.0,34.3146,34.3238,34.2687,34.2687,20249.0
2017-09-12 12:00:00,37.31,37.45,37.31,37.45,80838.0,34.2779,34.4065,34.2779,34.4065,80838.0
2017-09-12 12:10:00,37.44,37.45,37.4,37.42,29923.0,34.3973,34.4065,34.3606,34.3789,29923.0
2017-09-12 12:20:00,37.41,37.46,37.37,37.37,249748.0,34.3697,34.4157,34.333,34.333,249748.0
2017-09-12 12:30:00,37.38,37.49,37.37,37.48,40037.0,34.3422,34.4432,34.333,34.4341,40037.0
2017-09-12 12:40:00,37.48,37.53,37.48,37.5,47622.0,34.4341,34.48,34.4341,34.4524,47622.0
2017-09-12 12:50:00,37.49,37.52,37.48,37.48,37245.0,34.4432,34.4708,34.4341,34.4341,37245.0
2017-09-12 13:00:00,37.48,37.49,37.46,37.48,40162.0,34.4341,34.4432,34.4157,34.4341,40162.0
2017-09-12 13:10:00,37.48,37.48,37.37,37.37,23711.0,34.4341,34.4341,34.333,34.333,23711.0
2017-09-12 13:20:00,37.38,37.41,37.37,37.4,32762.0,34.3422,34.3697,34.333,34.3606,32762.0
2017-09-12 13:30:00,37.39,37.48,37.39,37.48,33377.0,34.3514,34.4341,34.3514,34.4341,33377.0
2017-09-12 13:40:00,37.48,37.52,37.47,37.48,44756.0,34.4341,34.4708,34.4249,34.4341,44756.0
2017-09-12 13:50:00,37.48,37.52,37.48,37.48,25835.0,34.4341,34.4708,34.4341,34.4341,25835.0
2017-09-12 14:00:00,37.48,37.5,37.41,37.47,90424.0,34.4341,34.4524,34.3697,34.4249,90424.0
2017-09-12 14:10:00,37.47,37.52,37.46,37.52,22437.0,34.4249,34.4708,34.4157,34.4708,22437.0
2017-09-12 14:20:00,37.52,37.59,37.49,37.56,220298.0,34.4708,34.5351,34.4432,34.5075,220298.0
2017-09-12 14:30:00,37.57,37.6,37.53,37.55,72159.0,34.5167,34.5443,34.48,34.4984,72159.0
2017-09-12 14:40:00,37.55,37.57,37.5,37.55,94321.0,34.4984,34.5167,34.4524,34.4984,94321.0
2017-09-12 14:50:00,37.56,37.66,37.55,37.65,115121.0,34.5075,34.5994,34.4984,34.5902,115121.0
2017-09-12 15:00:00,37.66,37.71,37.52,37.54,129296.0,34.5994,34.6454,34.4708,34.4892,129296.0
2017-09-12 15:10:00,37.55,37.57,37.53,37.54,84481.0,34.4984,34.5167,34.48,34.4892,84481.0
2017-09-12 15:20:00,37.55,37.61,37.54,37.59,224515.0,34.4984,34.5535,34.4892,34.5351,224515.0
2017-09-12 15:30:00,37.58,37.7,37.56,37.68,286499.0,34.5259,34.6362,34.5075,34.6178,286499.0
2017-09-12 15:40:00,37.68,37.74,37.67,37.73,366765.0,34.6178,34.6729,34.6086,34.6637,366765.0
2017-09-12 15:50:00,37.73,37.77,37.72,37.76,429434.0,34.6637,34.7005,34.6545,34.6913,429434.0
2017-09-13 09:30:00,37.65,37.68,37.41,37.46,176370.0,34.5902,34.6178,34.3697,34.4157,176370.0
2017-09-13 09:40:00,37.44,37.57,37.44,37.52,189311.0,34.3973,34.5167,34.3973,34.4708,189311.0
2017-09-13 09:50:00,37.53,37.54,37.33,37.37,55627.0,34.48,34.4892,34.2962,34.333,55627.0
2017-09-13 10:00:00,37.37,37.46,37.35,37.45,169624.0,34.333,34.4157,34.3146,34.4065,169624.0
2017-09-13 10:10:00,37.46,37.54,37.45,37.53,95690.0,34.4157,34.4892,34.4065,34.48,95690.0
2017-09-13 10:20:00,37.52,37.54,37.5,37.54,52428.0,34.4708,34.4892,34.4524,34.4892,52428.0
2017-09-13 10:30:00,37.54,37.59,37.52,37.58,111976.0,34.4892,34.5351,34.4708,34.5259,111976.0
2017-09-13 10:40:00,37.58,37.58,37.43,37.45,362494.0,34.5259,34.5259,34.3881,34.4065,362494.0
2017-09-13 10:50:00,37.44,37.45,37.4,37.44,172054.0,34.3973,34.4065,34.3606,34.3973,172054.0
2017-09-13 11:00:00,37.44,37.48,37.37,37.38,149392.0,34.3973,34.4341,34.333,34.3422,149392.0
2017-09-13 11:10:00,37.37,37.41,37.34,37.34,51054.0,34.333,34.3697,34.3054,34.3054,51054.0
2017-09-13 11:20:00,37.34,37.38,37.28,37.28,80055.0,34.3054,34.3422,34.2503,34.2503,80055.0
2017-09-13 11:30:00,37.29,37.3,37.24,37.28,61737.0,34.2595,34.2687,34.2136,34.2503,61737.0
2017-09-13 11:40:00,37.27,37.31,37.24,37.29,56468.0,34.2411,34.2779,34.2136,34.2595,56468.0
2017-09-13 11:50:00,37.29,37.36,37.26,37.27,240815.0,34.2595,34.3238,34.2319,34.2411,240815.0
2017-09-13 12:00:00,37.26,37.3,37.21,37.3,166540.0,34.2319,34.2687,34.186,34.2687,166540.0
2017-09-13 12:10:00,37.3,37.32,37.26,37.3,106787.0,34.2687,34.2871,34.2319,34.2687,106787.0
2017-09-13 12:20:00,37.31,37.36,37.29,37.29,564827.0,34.2779,34.3238,34.2595,34.2595,564827.0
2017-09-13 12:30:00,37.29,37.31,37.2,37.21,90578.0,34.2595,34.2779,34.1768,34.186,90578.0
2017-09-13 12:40:00,37.22,37.26,37.21,37.23,42530.0,34.1952,34.2319,34.186,34.2044,42530.0
2017-09-13 12:50:00,37.22,37.29,37.22,37.26,193243.0,34.1952,34.2595,34.1952,34.2319,193243.0
2017-09-13 13:00:00,37.27,37.29,37.23,37.29,71980.0,34.2411,34.2595,34.2044,34.2595,71980.0
2017-09-13 13:10:00,37.29,37.32,37.17,37.18,85835.0,34.2595,34.2871,34.1492,34.1584,85835.0
2017-09-13 13:20:00,37.17,37.17,36.47,36.47,496393.0,34.1492,34.1492,33.5061,33.5061,496393.0
2017-09-13 13:30:00,36.46,37.12,36.39,37.07,519564.0,33.4969,34.1033,33.4326,34.0574,519564.0
2017-09-13 13:40:00,37.06,37.13,36.93,36.99,513726.0,34.0482,34.1125,33.9287,33.9839,513726.0
2017-09-13 13:50:00,37.0,37.12,36.76,36.79,194291.0,33.9931,34.1033,33.7726,33.8001,194291.0
2017-09-13 14:00:00,36.78,36.94,36.76,36.85,182005.0,33.7909,33.9379,33.7726,33.8552,182005.0
2017-09-13 14:10:00,36.86,36.88,36.72,36.72,199148.0,33.8644,33.8828,33.7358,33.7358,199148.0
2017-09-13 14:20:00,36.72,36.8,36.64,36.77,157581.0,33.7358,33.8093,33.6623,33.7818,157581.0
2017-09-13 14:30:00,36.76,36.86,36.71,36.85,97238.0,33.7726,33.8644,33.7266,33.8552,97238.0
2017-09-13 14:40:00,36.84,36.95,36.84,36.92,121122.0,33.8461,33.9471,33.8461,33.9196,121122.0
2017-09-13 14:50:00,36.93,36.97,36.89,36.93,134608.0,33.9287,33.9655,33.892,33.9287,134608.0
2017-09-13 15:00:00,36.93,36.97,36.91,36.95,81420.0,33.9287,33.9655,33.9104,33.9471,81420.0
2017-09-13 15:10:00,36.95,37.06,36.94,37.02,136653.0,33.9471,34.0482,33.9379,34.0114,136653.0
2017-09-13 15:20:00,37.01,37.06,36.99,37.01,169084.0,34.0022,34.0482,33.9839,34.0022,169084.0
2017-09-13 15:30:00,37.02,37.26,37.01,37.26,323292.0,34.0114,34.2319,34.0022,34.2319,323292.0
2017-09-13 15:40:00,37.25,37.25,37.15,37.16,193566.0,34.2227,34.2227,34.1309,34.1401,193566.0
2017-09-13 15:50:00,37.16,37.2,37.1,37.15,342194.0,34.1401,34.1768,34.0849,34.1309,342194.0
2017-09-14 09:30:00,36.92,37.03,36.63,36.83,129574.0,33.9196,34.0206,33.6531,33.8369,129574.0
2017-09-14 09:40:00,36.82,37.0,36.75,36.99,57634.0,33.8277,33.9931,33.7634,33.9839,57634.0
2017-09-14 09:50:00,37.0,37.19,36.96,37.13,205700.0,33.9931,34.1676,33.9563,34.1125,205700.0
2017-09-14 10:00:00,37.14,37.16,37.05,37.07,54066.0,34.1217,34.1401,34.039,34.0574,54066.0
2017-09-14 10:10:00,37.08,37.14,37.04,37.11,47067.0,34.0666,34.1217,34.0298,34.0941,47067.0
2017-09-14 10:20:00,37.11,37.17,37.04,37.07,58411.0,34.0941,34.1492,34.0298,34.0574,58411.0
2017-09-14 10:30:00,37.08,37.13,37.04,37.08,42913.0,34.0666,34.1125,34.0298,34.0666,42913.0
2017-09-14 10:40:00,37.07,37.16,37.05,37.12,37138.0,34.0574,34.1401,34.039,34.1033,37138.0
2017-09-14 10:50:00,37.12,37.12,37.02,37.07,75700.0,34.1033,34.1033,34.0114,34.0574,75700.0
2017-09-14 11:00:00,37.07,37.14,37.06,37.14,28410.0,34.0574,34.1217,34.0482,34.1217,28410.0
2017-09-14 11:10:00,37.13,37.24,37.11,37.24,29304.0,34.1125,34.2136,34.0941,34.2136,29304.0
2017-09-14 11:20:00,37.25,37.26,37.21,37.23,54057.0,34.2227,34.2319,34.186,34.2044,54057.0
2017-09-14 11:30:00,37.24,37.25,37.14,37.15,77655.0,34.2136,34.2227,34.1217,34.1309,77655.0
2017-09-14 11:40:00,37.14,37.17,37.11,37.12,41041.0,34.1217,34.1492,34.0941,34.1033,41041.0
2017-09-14 11:50:00,37.13,37.19,37.13,37.13,32820.0,34.1125,34.1676,34.1125,34.1125,32820.0
2017-09-14 12:00:00,37.13,37.22,37.12,37.18,57855.0,34.1125,34.1952,34.1033,34.1584,57855.0
2017-09-14 12:10:00,37.18,37.25,37.16,37.25,55444.0,34.1584,34.2227,34.1401,34.2227,55444.0
2017-09-14 12:20:00,37.24,37.24,37.18,37.23,33005.0,34.2136,34.2136,34.1584,34.2044,33005.0
2017-09-14 12:30:00,37.23,37.24,37.19,37.23,25410.0,34.2044,34.2136,34.1676,34.2044,25410.0
2017-09-14 12:40:00,37.22,37.25,37.21,37.25,17146.0,34.1952,34.2227,34.186,34.2227,17146.0
2017-09-14 12:50:00,37.26,37.29,37.25,37.29,72673.0,34.2319,34.2595,34.2227,34.2595,72673.0
2017-09-14 13:00:00,37.29,37.33,37.28,37.32,63421.0,34.2595,34.2962,34.2503,34.2871,63421.0
2017-09-14 13:10:00,37.32,37.37,37.3,37.37,32366.0,34.2871,34.333,34.2687,34.333,32366.0
2017-09-14 13:20:00,37.36,37.38,37.33,37.36,39941.0,34.3238,34.3422,34.2962,34.3238,39941.0
2017-09-14 13:30:00,37.36,37.36,37.28,37.3,44693.0,34.3238,34.3238,34.2503,34.2687,44693.0
2017-09-14 13:40:00,37.3,37.31,37.24,37.26,29770.0,34.2687,34.2779,34.2136,34.2319,29770.0
2017-09-14 13:50:00,37.25,37.33,37.23,37.31,42921.0,34.2227,34.2962,34.2044,34.2779,42921.0
2017-09-14 14:00:00,37.3,37.36,37.28,37.36,39413.0,34.2687,34.3238,34.2503,34.3238,39413.0
2017-09-14 14:10:00,37.35,37.38,37.3,37.34,65658.0,34.3146,34.3422,34.2687,34.3054,65658.0
2017-09-14 14:20:00,37.34,37.41,37.33,37.4,72168.0,34.3054,34.3697,34.2962,34.3606,72168.0
2017-09-14 14:30:00,37.4,37.42,37.34,37.39,119640.0,34.3606,34.3789,34.3054,34.3514,119640.0
2017-09-14 14:40:00,37.38,37.43,37.35,37.41,79155.0,34.3422,34.3881,34.3146,34.3697,79155.0
2017-09-14 14:50:00,37.41,37.48,37.4,37.44,57225.0,34.3697,34.4341,34.3606,34.3973,57225.0
2017-09-14 15:00:00,37.43,37.47,37.41,37.45,70285.0,34.3881,34.4249,34.3697,34.4065,70285.0
2017-09-14 15:10:00,37.45,37.47,37.43,37.45,130246.0,34.4065,34.4249,34.3881,34.4065,130246.0
2017-09-14 15:20:00,37.45,37.47,37.4,37.43,106879.0,34.4065,34.4249,34.3606,34.3881,106879.0
2017-09-14 15:30:00,37.44,37.44,37.36,37.41,125221.0,34.3973,34.3973,34.3238,34.3697,125221.0
2017-09-14 15:40:00,37.41,37.46,37.36,37.37,206882.0,34.3697,34.4157,34.3238,34.333,206882.0
2017-09-14 15:50:00,37.37,37.38,37.33,37.35,412310.0,34.333,34.3422,34.2962,34.3146,412310.0
2017-09-15 09:30:00,37.23,37.23,36.96,37.09,306545.0,34.2044,34.2044,33.9563,34.0757,306545.0
2017-09-15 09:40:00,37.1,37.21,37.0,37.16,75243.0,34.0849,34.186,33.9931,34.1401,75243.0
2017-09-15 09:50:00,37.16,37.23,37.02,37.13,65059.0,34.1401,34.2044,34.0114,34.1125,65059.0
2017-09-15 10:00:00,37.11,37.19,37.0,37.04,86935.0,34.0941,34.1676,33.9931,34.0298,86935.0
2017-09-15 10:10:00,37.04,37.04,36.97,37.01,85907.0,34.0298,34.0298,33.9655,34.0022,85907.0
2017-09-15 10:20:00,37.01,37.04,36.99,37.01,85118.0,34.0022,34.0298,33.9839,34.0022,85118.0
2017-09-15 10:30:00,37.01,37.03,37.0,37.01,64106.0,34.0022,34.0206,33.9931,34.0022,64106.0
2017-09-15 10:40:00,37.02,37.03,36.98,36.98,61858.0,34.0114,34.0206,33.9747,33.9747,61858.0
2017-09-15 10:50:00,36.98,36.99,36.91,36.92,39241.0,33.9747,33.9839,33.9104,33.9196,39241.0
2017-09-15 11:00:00,36.91,36.95,36.89,36.91,42192.0,33.9104,33.9471,33.892,33.9104,42192.0
2017-09-15 11:10:00,36.93,36.97,36.9,36.93,38811.0,33.9287,33.9655,33.9012,33.9287,38811.0
2017-09-15 11:20:00,36.93,36.94,36.89,36.91,46222.0,33.9287,33.9379,33.892,33.9104,46222.0
2017-09-15 11:30:00,36.9,36.95,36.89,36.9,29121.0,33.9012,33.9471,33.892,33.9012,29121.0
2017-09-15 11:40:00,36.9,37.03,36.89,37.03,38210.0,33.9012,34.0206,33.892,34.0206,38210.0
2017-09-15 11:50:00,37.02,37.06,37.0,37.05,34443.0,34.0114,34.0482,33.9931,34.039,34443.0
2017-09-15 12:00:00,37.05,37.16,37.04,37.13,49399.0,34.039,34.1401,34.0298,34.1125,49399.0
2017-09-15 12:10:00,37.14,37.22,37.12,37.22,24603.0,34.1217,34.1952,34.1033,34.1952,24603.0
2017-09-15 12:20:00,37.22,37.23,37.16,37.18,32942.0,34.1952,34.2044,34.1401,34.1584,32942.0
2017-09-15 12:30:00,37.18,37.21,37.17,37.17,25322.0,34.1584,34.186,34.1492,34.1492,25322.0
2017-09-15 12:40:00,37.17,37.28,37.11,37.28,82844.0,34.1492,34.2503,34.0941,34.2503,82844.0
2017-09-15 12:50:00,37.27,37.28,37.23,37.26,40428.0,34.2411,34.2503,34.2044,34.2319,40428.0
2017-09-15 13:00:00,37.27,37.31,37.26,37.3,41908.0,34.2411,34.2779,34.2319,34.2687,41908.0
2017-09-15 13:10:00,37.3,37.31,37.28,37.31,31571.0,34.2687,34.2779,34.2503,34.2779,31571.0
2017-09-15 13:20:00,37.3,37.31,37.28,37.3,31773.0,34.2687,34.2779,34.2503,34.2687,31773.0
2017-09-15 13:30:00,37.3,37.37,37.3,37.31,25637.0,34.2687,34.333,34.2687,34.2779,25637.0
2017-09-15 13:40:00,37.31,37.34,37.3,37.33,18039.0,34.2779,34.3054,34.2687,34.2962,18039.0
2017-09-15 13:50:00,37.33,37.37,37.31,37.32,55698.0,34.2962,34.333,34.2779,34.2871,55698.0
2017-09-15 14:00:00,37.32,37.38,37.32,37.38,57727.0,34.2871,34.3422,34.2871,34.3422,57727.0
2017-09-15 14:10:00,37.38,37.38,37.34,37.36,75920.0,34.3422,34.3422,34.3054,34.3238,75920.0
2017-09-15 14:20:00,37.37,37.37,37.29,37.35,52858.0,34.333,34.333,34.2595,34.3146,52858.0
2017-09-15 14:30:00,37.36,37.36,37.31,37.32,32420.0,34.3238,34.3238,34.2779,34.2871,32420.0
2017-09-15 14:40:00,37.32,37.33,37.29,37.3,37357.0,34.2871,34.2962,34.2595,34.2687,37357.0
2017-09-15 14:50:00,37.3,37.34,37.3,37.3,59306.0,34.2687,34.3054,34.2687,34.2687,59306.0
2017-09-15 15:00:00,37.3,37.3,37.2,37.2,63667.0,34.2687,34.2687,34.1768,34.1768,63667.0
2017-09-15 15:10:00,37.21,37.21,37.16,37.18,42089.0,34.186,34.186,34.1401,34.1584,42089.0
2017-09-15 15:20:00,37.19,37.21,37.15,37.15,43382.0,34.1676,34.186,34.1309,34.1309,43382.0
2017-09-15 15:30:00,37.15,37.18,37.12,37.13,116629.0,34.1309,34.1584,34.1033,34.1125,116629.0
2017-09-15 15:40:00,37.14,37.14,37.06,37.1,196148.0,34.1217,34.1217,34.0482,34.0849,196148.0
2017-09-15 15:50:00,37.11,37.16,37.06,37.15,681585.0,34.0941,34.1401,34.0482,34.1309,681585.0
2017-09-18 09:30:00,37.21,37.27,37.15,37.21,64511.0,34.186,34.2411,34.1309,34.186,64511.0
2017-09-18 09:40:00,37.22,37.24,37.17,37.18,46982.0,34.1952,34.2136,34.1492,34.1584,46982.0
2017-09-18 09:50:00,37.17,37.23,37.15,37.21,88523.0,34.1492,34.2044,34.1309,34.186,88523.0
2017-09-18 10:00:00,37.2,37.23,37.14,37.16,56881.0,34.1768,34.2044,34.1217,34.1401,56881.0
2017-09-18 10:10:00,37.17,37.33,37.16,37.32,40511.0,34.1492,34.2962,34.1401,34.2871,40511.0
2017-09-18 10:20:00,37.33,37.37,37.3,37.35,78950.0,34.2962,34.333,34.2687,34.3146,78950.0
2017-09-18 10:30:00,37.37,37.43,37.33,37.4,175251.0,34.333,34.3881,34.2962,34.3606,175251.0
2017-09-18 10:40:00,37.39,37.4,37.31,37.33,82304.0,34.3514,34.3606,34.2779,34.2962,82304.0
2017-09-18 10:50:00,37.32,37.4,37.29,37.39,280325.0,34.2871,34.3606,34.2595,34.3514,280325.0
2017-09-18 11:00:00,37.38,37.45,37.38,37.44,94079.0,34.3422,34.4065,34.3422,34.3973,94079.0
2017-09-18 11:10:00,37.43,37.44,37.37,37.42,103048.0,34.3881,34.3973,34.333,34.3789,103048.0
2017-09-18 11:20:00,37.41,37.63,37.4,37.62,150356.0,34.3697,34.5719,34.3606,34.5627,150356.0
2017-09-18 11:30:00,37.62,37.62,37.55,37.55,112578.0,34.5627,34.5627,34.4984,34.4984,112578.0
2017-09-18 11:40:00,37.55,37.58,37.55,37.57,49247.0,34.4984,34.5259,34.4984,34.5167,49247.0
2017-09-18 11:50:00,37.57,37.6,37.55,37.58,162563.0,34.5167,34.5443,34.4984,34.5259,162563.0
2017-09-18 12:00:00,37.58,37.58,37.53,37.55,44096.0,34.5259,34.5259,34.48,34.4984,44096.0
2017-09-18 12:10:00,37.55,37.58,37.54,37.55,79103.0,34.4984,34.5259,34.4892,34.4984,79103.0
2017-09-18 12:20:00,37.55,37.58,37.55,37.56,38907.0,34.4984,34.5259,34.4984,34.5075,38907.0
2017-09-18 12:30:00,37.56,37.57,37.53,37.55,90913.0,34.5075,34.5167,34.48,34.4984,90913.0
2017-09-18 12:40:00,37.54,37.56,37.49,37.52,37396.0,34.4892,34.5075,34.4432,34.4708,37396.0
2017-09-18 12:50:00,37.52,37.54,37.48,37.53,142068.0,34.4708,34.4892,34.4341,34.48,142068.0
2017-09-18 13:00:00,37.53,37.54,37.46,37.47,41382.0,34.48,34.4892,34.4157,34.4249,41382.0
2017-09-18 13:10:00,37.47,37.5,37.45,37.48,69365.0,34.4249,34.4524,34.4065,34.4341,69365.0
2017-09-18 13:20:00,37.48,37.5,37.46,37.48,26155.0,34.4341,34.4524,34.4157,34.4341,26155.0
2017-09-18 13:30:00,37.48,37.48,37.38,37.4,37984.0,34.4341,34.4341,34.3422,34.3606,37984.0
2017-09-18 13:40:00,37.4,37.41,37.38,37.41,16948.0,34.3606,34.3697,34.3422,34.3697,16948.0
2017-09-18 13:50:00,37.41,37.42,37.37,37.38,40324.0,34.3697,34.3789,34.333,34.3422,40324.0
2017-09-18 14:00:00,37.38,37.38,37.36,37.38,23197.0,34.3422,34.3422,34.3238,34.3422,23197.0
2017-09-18 14:10:00,37.37,37.38,37.34,37.35,42616.0,34.333,34.3422,34.3054,34.3146,42616.0
2017-09-18 14:20:00,37.35,37.45,37.34,37.43,58458.0,34.3146,34.4065,34.3054,34.3881,58458.0
2017-09-18 14:30:00,37.43,37.48,37.43,37.47,44820.0,34.3881,34.4341,34.3881,34.4249,44820.0
2017-09-18 14:40:00,37.48,37.48,37.44,37.48,47557.0,34.4341,34.4341,34.3973,34.4341,47557.0
2017-09-18 14:50:00,37.48,37.51,37.47,37.5,75051.0,34.4341,34.4616,34.4249,34.4524,75051.0
2017-09-18 15:00:00,37.5,37.5,37.48,37.5,41535.0,34.4524,34.4524,34.4341,34.4524,41535.0
2017-09-18 15:10:00,37.5,37.53,37.48,37.53,40028.0,34.4524,34.48,34.4341,34.48,40028.0
2017-09-18 15:20:00,37.54,37.54,37.49,37.5,267583.0,34.4892,34.4892,34.4432,34.4524,267583.0
2017-09-18 15:30:00,37.5,37.53,37.47,37.52,160753.0,34.4524,34.48,34.4249,34.4708,160753.0
2017-09-18 15:40:00,37.52,37.55,37.51,37.53,305298.0,34.4708,34.4984,34.4616,34.48,305298.0
2017-09-18 15:50:00,37.52,37.54,37.44,37.47,380107.0,34.4708,34.4892,34.3973,34.4249,380107.0
2017-09-19 09:30:00,37.42,37.57,37.37,37.54,64789.0,34.3789,34.5167,34.333,34.4892,64789.0
2017-09-19 09:40:00,37.54,37.62,37.52,37.55,60159.0,34.4892,34.5627,34.4708,34.4984,60159.0
2017-09-19 09:50:00,37.55,37.59,37.47,37.49,50624.0,34.4984,34.5351,34.4249,34.4432,50624.0
2017-09-19 10:00:00,37.47,37.5,37.43,37.44,42274.0,34.4249,34.4524,34.3881,34.3973,42274.0
2017-09-19 10:10:00,37.44,37.51,37.43,37.47,52597.0,34.3973,34.4616,34.3881,34.4249,52597.0
2017-09-19 10:20:00,37.46,37.52,37.45,37.49,44063.0,34.4157,34.4708,34.4065,34.4432,44063.0
2017-09-19 10:30:00,37.5,37.5,37.39,37.43,44197.0,34.4524,34.4524,34.3514,34.3881,44197.0
2017-09-19 10:40:00,37.43,37.54,37.4,37.53,31988.0,34.3881,34.4892,34.3606,34.48,31988.0
2017-09-19 10:50:00,37.54,37.54,37.48,37.5,40367.0,34.4892,34.4892,34.4341,34.4524,40367.0
2017-09-19 11:00:00,37.5,37.5,37.4,37.41,265899.0,34.4524,34.4524,34.3606,34.3697,265899.0
2017-09-19 11:10:00,37.4,37.45,37.37,37.43,31902.0,34.3606,34.4065,34.333,34.3881,31902.0
2017-09-19 11:20:00,37.42,37.51,37.41,37.51,30544.0,34.3789,34.4616,34.3697,34.4616,30544.0
2017-09-19 11:30:00,37.51,37.51,37.46,37.51,38385.0,34.4616,34.4616,34.4157,34.4616,38385.0
2017-09-19 11:40:00,37.51,37.52,37.46,37.49,27904.0,34.4616,34.4708,34.4157,34.4432,27904.0
2017-09-19 11:50:00,37.48,37.49,37.41,37.42,25715.0,34.4341,34.4432,34.3697,34.3789,25715.0
2017-09-19 12:00:00,37.43,37.46,37.41,37.45,17849.0,34.3881,34.4157,34.3697,34.4065,17849.0
2017-09-19 12:10:00,37.44,37.46,37.41,37.43,10690.0,34.3973,34.4157,34.3697,34.3881,10690.0
2017-09-19 12:20:00,37.44,37.46,37.43,37.44,7890.0,34.3973,34.4157,34.3881,34.3973,7890.0
2017-09-19 12:30:00,37.44,37.48,37.41,37.45,19873.0,34.3973,34.4341,34.3697,34.4065,19873.0
2017-09-19 12:40:00,37.45,37.46,37.42,37.46,16909.0,34.4065,34.4157,34.3789,34.4157,16909.0
2017-09-19 12:50:00,37.46,37.48,37.44,37.47,30977.0,34.4157,34.4341,34.3973,34.4249,30977.0
2017-09-19 13:00:00,37.48,37.53,37.45,37.53,113876.0,34.4341,34.48,34.4065,34.48,113876.0
2017-09-19 13:10:00,37.54,37.57,37.51,37.51,94286.0,34.4892,34.5167,34.4616,34.4616,94286.0
2017-09-19 13:20:00,37.52,37.58,37.5,37.57,50006.0,34.4708,34.5259,34.4524,34.5167,50006.0
2017-09-19 13:30:00,37.57,37.72,37.56,37.72,135450.0,34.5167,34.6545,34.5075,34.6545,135450.0
2017-09-19 13:40:00,37.71,37.73,37.69,37.7,123178.0,34.6454,34.6637,34.627,34.6362,123178.0
2017-09-19 13:50:00,37.71,37.78,37.7,37.71,67701.0,34.6454,34.7097,34.6362,34.6454,67701.0
2017-09-19 14:00:00,37.71,37.75,37.67,37.72,100209.0,34.6454,34.6821,34.6086,34.6545,100209.0
2017-09-19 14:10:00,37.71,37.72,37.68,37.7,73538.0,34.6454,34.6545,34.6178,34.6362,73538.0
2017-09-19 14:20:00,37.7,37.71,37.56,37.57,180573.0,34.6362,34.6454,34.5075,34.5167,180573.0
2017-09-19 14:30:00,37.56,37.63,37.56,37.63,23524.0,34.5075,34.5719,34.5075,34.5719,23524.0
2017-09-19 14:40:00,37.63,37.67,37.62,37.65,25873.0,34.5719,34.6086,34.5627,34.5902,25873.0
2017-09-19 14:50:00,37.65,37.66,37.62,37.63,41739.0,34.5902,34.5994,34.5627,34.5719,41739.0
2017-09-19 15:00:00,37.62,37.67,37.61,37.66,63154.0,34.5627,34.6086,34.5535,34.5994,63154.0
2017-09-19 15:10:00,37.66,37.69,37.66,37.69,49936.0,34.5994,34.627,34.5994,34.627,49936.0
2017-09-19 15:20:00,37.69,37.69,37.67,37.69,44496.0,34.627,34.627,34.6086,34.627,44496.0
2017-09-19 15:30:00,37.69,37.7,37.66,37.69,116311.0,34.627,34.6362,34.5994,34.627,116311.0
2017-09-19 15:40:00,37.69,37.75,37.62,37.64,229744.0,34.627,34.6821,34.5627,34.581,229744.0
2017-09-19 15:50:00,37.64,37.66,37.57,37.58,569704.0,34.581,34.5994,34.5167,34.5259,569704.0
2017-09-20 09:30:00,37.56,37.61,37.46,37.56,74297.0,34.5075,34.5535,34.4157,34.5075,74297.0
2017-09-20 09:40:00,37.56,37.56,37.39,37.39,36684.0,34.5075,34.5075,34.3514,34.3514,36684.0
2017-09-20 09:50:00,37.39,37.41,37.3,37.37,51646.0,34.3514,34.3697,34.2687,34.333,51646.0
2017-09-20 10:00:00,37.37,37.37,37.22,37.23,88294.0,34.333,34.333,34.1952,34.2044,88294.0
2017-09-20 10:10:00,37.22,37.28,37.13,37.16,53321.0,34.1952,34.2503,34.1125,34.1401,53321.0
2017-09-20 10:20:00,37.16,37.22,37.12,37.16,124463.0,34.1401,34.1952,34.1033,34.1401,124463.0
2017-09-20 10:30:00,37.15,37.22,37.15,37.18,71109.0,34.1309,34.1952,34.1309,34.1584,71109.0
2017-09-20 10:40:00,37.18,37.22,37.12,37.22,118461.0,34.1584,34.1952,34.1033,34.1952,118461.0
2017-09-20 10:50:00,37.22,37.22,37.08,37.1,118096.0,34.1952,34.1952,34.0666,34.0849,118096.0
2017-09-20 11:00:00,37.11,37.14,37.05,37.12,114370.0,34.0941,34.1217,34.039,34.1033,114370.0
2017-09-20 11:10:00,37.11,37.15,37.09,37.13,65380.0,34.0941,34.1309,34.0757,34.1125,65380.0
2017-09-20 11:20:00,37.13,37.2,37.12,37.19,70188.0,34.1125,34.1768,34.1033,34.1676,70188.0
2017-09-20 11:30:00,37.19,37.26,37.18,37.24,78161.0,34.1676,34.2319,34.1584,34.2136,78161.0
2017-09-20 11:40:00,37.24,37.25,37.12,37.12,42202.0,34.2136,34.2227,34.1033,34.1033,42202.0
2017-09-20 11:50:00,37.13,37.14,37.06,37.09,61162.0,34.1125,34.1217,34.0482,34.0757,61162.0
2017-09-20 12:00:00,37.09,37.16,37.07,37.14,21083.0,34.0757,34.1401,34.0574,34.1217,21083.0
2017-09-20 12:10:00,37.15,37.22,37.15,37.22,33908.0,34.1309,34.1952,34.1309,34.1952,33908.0
2017-09-20 12:20:00,37.21,37.23,37.2,37.23,27639.0,34.186,34.2044,34.1768,34.2044,27639.0
2017-09-20 12:30:00,37.23,37.25,37.21,37.25,29352.0,34.2044,34.2227,34.186,34.2227,29352.0
2017-09-20 12:40:00,37.25,37.31,37.23,37.3,40484.0,34.2227,34.2779,34.2044,34.2687,40484.0
2017-09-20 12:50:00,37.3,37.32,37.29,37.3,47687.0,34.2687,34.2871,34.2595,34.2687,47687.0
2017-09-20 13:00:00,37.3,37.31,37.26,37.27,37858.0,34.2687,34.2779,34.2319,34.2411,37858.0
2017-09-20 13:10:00,37.28,37.29,37.23,37.23,21825.0,34.2503,34.2595,34.2044,34.2044,21825.0
2017-09-20 13:20:00,37.23,37.24,37.21,37.22,25707.0,34.2044,34.2136,34.186,34.1952,25707.0
2017-09-20 13:30:00,37.22,37.24,37.2,37.21,22916.0,34.1952,34.2136,34.1768,34.186,22916.0
2017-09-20 13:40:00,37.21,37.22,37.15,37.16,65965.0,34.186,34.1952,34.1309,34.1401,65965.0
2017-09-20 13:50:00,37.16,37.17,37.13,37.14,14895.0,34.1401,34.1492,34.1125,34.1217,14895.0
2017-09-20 14:00:00,37.15,37.15,36.95,37.0,168634.0,34.1309,34.1309,33.9471,33.9931,168634.0
2017-09-20 14:10:00,37.01,37.01,36.8,36.89,167420.0,34.0022,34.0022,33.8093,33.892,167420.0
2017-09-20 14:20:00,36.9,37.03,36.79,36.99,176397.0,33.9012,34.0206,33.8001,33.9839,176397.0
2017-09-20 14:30:00,37.0,37.11,37.0,37.07,102088.0,33.9931,34.0941,33.9931,34.0574,102088.0
2017-09-20 14:40:00,37.07,37.18,37.07,37.15,50698.0,34.0574,34.1584,34.0574,34.1309,50698.0
2017-09-20 14:50:00,37.15,37.18,37.14,37.16,43941.0,34.1309,34.1584,34.1217,34.1401,43941.0
2017-09-20 15:00:00,37.16,37.16,37.01,37.03,86456.0,34.1401,34.1401,34.0022,34.0206,86456.0
2017-09-20 15:10:00,37.02,37.06,37.02,37.05,30406.0,34.0114,34.0482,34.0114,34.039,30406.0
2017-09-20 15:20:00,37.05,37.07,37.02,37.02,38998.0,34.039,34.0574,34.0114,34.0114,38998.0
2017-09-20 15:30:00,37.02,37.03,36.98,37.01,46919.0,34.0114,34.0206,33.9747,34.0022,46919.0
2017-09-20 15:40:00,37.01,37.02,36.98,37.01,127417.0,34.0022,34.0114,33.9747,34.0022,127417.0
2017-09-20 15:50:00,37.02,37.06,37.01,37.03,241522.0,34.0114,34.0482,34.0022,34.0206,241522.0
2017-09-21 09:30:00,37.04,37.15,36.95,37.02,55619.0,34.0298,34.1309,33.9471,34.0114,55619.0
2017-09-21 09:40:00,37.04,37.1,36.9,36.9,37208.0,34.0298,34.0849,33.9012,33.9012,37208.0
2017-09-21 09:50:00,36.91,36.91,36.85,36.9,23073.0,33.9104,33.9104,33.8552,33.9012,23073.0
2017-09-21 10:00:00,36.9,36.99,36.9,36.99,37334.0,33.9012,33.9839,33.9012,33.9839,37334.0
2017-09-21 10:10:00,36.99,37.01,36.96,36.96,45806.0,33.9839,34.0022,33.9563,33.9563,45806.0
2017-09-21 10:20:00,36.96,36.97,36.92,36.93,42248.0,33.9563,33.9655,33.9196,33.9287,42248.0
2017-09-21 10:30:00,36.92,36.96,36.82,36.85,70394.0,33.9196,33.9563,33.8277,33.8552,70394.0
2017-09-21 10:40:00,36.84,36.84,36.73,36.75,67889.0,33.8461,33.8461,33.745,33.7634,67889.0
2017-09-21 10:50:00,36.75,36.75,36.69,36.7,72958.0,33.7634,33.7634,33.7083,33.7174,72958.0
2017-09-21 11:00:00,36.7,36.78,36.7,36.78,67371.0,33.7174,33.7909,33.7174,33.7909,67371.0
2017-09-21 11:10:00,36.78,36.83,36.77,36.81,29324.0,33.7909,33.8369,33.7818,33.8185,29324.0
2017-09-21 11:20:00,36.81,36.84,36.77,36.79,33270.0,33.8185,33.8461,33.7818,33.8001,33270.0
2017-09-21 11:30:00,36.79,36.83,36.77,36.82,52868.0,33.8001,33.8369,33.7818,33.8277,52868.0
2017-09-21 11:40:00,36.82,36.84,36.81,36.82,62740.0,33.8277,33.8461,33.8185,33.8277,62740.0
2017-09-21 11:50:00,36.82,36.84,36.74,36.76,66584.0,33.8277,33.8461,33.7542,33.7726,66584.0
2017-09-21 12:00:00,36.76,36.8,36.73,36.74,84176.0,33.7726,33.8093,33.745,33.7542,84176.0
2017-09-21 12:10:00,36.73,36.74,36.68,36.69,44894.0,33.745,33.7542,33.6991,33.7083,44894.0
2017-09-21 12:20:00,36.7,36.73,36.69,36.71,17869.0,33.7174,33.745,33.7083,33.7266,17869.0
2017-09-21 12:30:00,36.72,36.79,36.7,36.75,28942.0,33.7358,33.8001,33.7174,33.7634,28942.0
2017-09-21 12:40:00,36.75,36.79,36.74,36.77,18586.0,33.7634,33.8001,33.7542,33.7818,18586.0
2017-09-21 12:50:00,36.77,36.83,36.77,36.79,25657.0,33.7818,33.8369,33.7818,33.8001,25657.0
2017-09-21 13:00:00,36.8,36.83,36.78,36.81,33687.0,33.8093,33.8369,33.7909,33.8185,33687.0
2017-09-21 13:10:00,36.81,36.9,36.79,36.9,31641.0,33.8185,33.9012,33.8001,33.9012,31641.0
2017-09-21 13:20:00,36.88,36.89,36.86,36.87,18117.0,33.8828,33.892,33.8644,33.8736,18117.0
2017-09-21 13:30:00,36.87,36.88,36.86,36.86,21704.0,33.8736,33.8828,33.8644,33.8644,21704.0
2017-09-21 13:40:00,36.86,36.86,36.77,36.78,27645.0,33.8644,33.8644,33.7818,33.7909,27645.0
2017-09-21 13:50:00,36.79,36.83,36.78,36.82,17688.0,33.8001,33.8369,33.7909,33.8277,17688.0
2017-09-21 14:00:00,36.83,36.88,36.83,36.87,81865.0,33.8369,33.8828,33.8369,33.8736,81865.0
2017-09-21 14:10:00,36.87,36.87,36.82,36.83,24657.0,33.8736,33.8736,33.8277,33.8369,24657.0
2017-09-21 14:20:00,36.83,36.88,36.82,36.87,35687.0,33.8369,33.8828,33.8277,33.8736,35687.0
2017-09-21 14:30:00,36.87,36.88,36.84,36.84,58576.0,33.8736,33.8828,33.8461,33.8461,58576.0
2017-09-21 14:40:00,36.84,36.87,36.8,36.81,19438.0,33.8461,33.8736,33.8093,33.8185,19438.0
2017-09-21 14:50:00,36.8,36.83,36.79,36.83,46257.0,33.8093,33.8369,33.8001,33.8369,46257.0
2017-09-21 15:00:00,36.83,36.88,36.82,36.88,39323.0,33.8369,33.8828,33.8277,33.8828,39323.0
2017-09-21 15:10:00,36.87,36.88,36.84,36.84,22195.0,33.8736,33.8828,33.8461,33.8461,22195.0
2017-09-21 15:20:00,36.85,36.91,36.85,36.91,107082.0,33.8552,33.9104,33.8552,33.9104,107082.0
2017-09-21 15:30:00,36.9,36.91,36.87,36.89,40939.0,33.9012,33.9104,33.8736,33.892,40939.0
2017-09-21 15:40:00,36.89,36.89,36.82,36.88,85220.0,33.892,33.892,33.8277,33.8828,85220.0
2017-09-21 15:50:00,36.88,36.9,36.85,36.87,228128.0,33.8828,33.9012,33.8552,33.8736,228128.0
2017-09-22 09:30:00,36.88,36.97,36.77,36.86,34488.0,33.8828,33.9655,33.7818,33.8644,34488.0
2017-09-22 09:40:00,36.86,37.03,36.86,37.02,34044.0,33.8644,34.0206,33.8644,34.0114,34044.0
2017-09-22 09:50:00,37.03,37.11,37.01,37.05,53367.0,34.0206,34.0941,34.0022,34.039,53367.0
2017-09-22 10:00:00,37.06,37.13,37.02,37.04,40871.0,34.0482,34.1125,34.0114,34.0298,40871.0
2017-09-22 10:10:00,37.04,37.09,37.0,37.06,62342.0,34.0298,34.0757,33.9931,34.0482,62342.0
2017-09-22 10:20:00,37.05,37.07,36.97,37.0,35537.0,34.039,34.0574,33.9655,33.9931,35537.0
2017-09-22 10:30:00,37.0,37.0,36.9,36.95,42125.0,33.9931,33.9931,33.9012,33.9471,42125.0
2017-09-22 10:40:00,36.95,36.99,36.9,36.96,53139.0,33.9471,33.9839,33.9012,33.9563,53139.0
2017-09-22 10:50:00,36.96,36.98,36.91,36.96,48892.0,33.9563,33.9747,33.9104,33.9563,48892.0
2017-09-22 11:00:00,36.96,37.09,36.96,37.08,41465.0,33.9563,34.0757,33.9563,34.0666,41465.0
2017-09-22 11:10:00,37.08,37.12,37.03,37.04,30346.0,34.0666,34.1033,34.0206,34.0298,30346.0
2017-09-22 11:20:00,37.04,37.05,36.96,36.98,34403.0,34.0298,34.039,33.9563,33.9747,34403.0
2017-09-22 11:30:00,36.98,37.08,36.98,37.05,26336.0,33.9747,34.0666,33.9747,34.039,26336.0
2017-09-22 11:40:00,37.05,37.07,37.01,37.02,25045.0,34.039,34.0574,34.0022,34.0114,25045.0
2017-09-22 11:50:00,37.02,37.05,37.0,37.04,31019.0,34.0114,34.039,33.9931,34.0298,31019.0
2017-09-22 12:00:00,37.04,37.11,37.04,37.1,25589.0,34.0298,34.0941,34.0298,34.0849,25589.0
2017-09-22 12:10:00,37.11,37.11,37.06,37.08,46142.0,34.0941,34.0941,34.0482,34.0666,46142.0
2017-09-22 12:20:00,37.08,37.08,37.04,37.06,21934.0,34.0666,34.0666,34.0298,34.0482,21934.0
2017-09-22 12:30:00,37.06,37.08,37.04,37.04,26756.0,34.0482,34.0666,34.0298,34.0298,26756.0
2017-09-22 12:40:00,37.04,37.08,37.04,37.07,12611.0,34.0298,34.0666,34.0298,34.0574,12611.0
2017-09-22 12:50:00,37.07,37.09,37.05,37.07,18506.0,34.0574,34.0757,34.039,34.0574,18506.0
2017-09-22 13:00:00,37.07,37.07,37.04,37.04,13294.0,34.0574,34.0574,34.0298,34.0298,13294.0
2017-09-22 13:10:00,37.04,37.05,36.99,37.0,24392.0,34.0298,34.039,33.9839,33.9931,24392.0
2017-09-22 13:20:00,37.0,37.0,36.95,36.97,13025.0,33.9931,33.9931,33.9471,33.9655,13025.0
2017-09-22 13:30:00,36.98,37.01,36.97,36.98,14519.0,33.9747,34.0022,33.9655,33.9747,14519.0
2017-09-22 13:40:00,36.98,37.03,36.97,36.97,19182.0,33.9747,34.0206,33.9655,33.9655,19182.0
2017-09-22 13:50:00,36.97,37.04,36.97,37.01,29417.0,33.9655,34.0298,33.9655,34.0022,29417.0
2017-09-22 14:00:00,37.02,37.04,37.0,37.02,22741.0,34.0114,34.0298,33.9931,34.0114,22741.0
2017-09-22 14:10:00,37.02,37.04,36.97,36.98,20074.0,34.0114,34.0298,33.9655,33.9747,20074.0
2017-09-22 14:20:00,36.98,36.99,36.91,36.91,23017.0,33.9747,33.9839,33.9104,33.9104,23017.0
2017-09-22 14:30:00,36.91,36.93,36.89,36.9,22567.0,33.9104,33.9287,33.892,33.9012,22567.0
2017-09-22 14:40:00,36.89,36.9,36.8,36.8,55562.0,33.892,33.9012,33.8093,33.8093,55562.0
2017-09-22 14:50:00,36.8,36.84,36.78,36.79,53582.0,33.8093,33.8461,33.7909,33.8001,53582.0
2017-09-22 15:00:00,36.78,36.79,36.72,36.78,101732.0,33.7909,33.8001,33.7358,33.7909,101732.0
2017-09-22 15:10:00,36.77,36.8,36.76,36.78,45500.0,33.7818,33.8093,33.7726,33.7909,45500.0
2017-09-22 15:20:00,36.79,36.84,36.78,36.83,32159.0,33.8001,33.8461,33.7909,33.8369,32159.0
2017-09-22 15:30:00,36.83,36.85,36.81,36.81,31226.0,33.8369,33.8552,33.8185,33.8185,31226.0
2017-09-22 15:40:00,36.82,36.91,36.81,36.9,82711.0,33.8277,33.9104,33.8185,33.9012,82711.0
2017-09-22 15:50:00,36.91,36.94,36.87,36.89,434409.0,33.9104,33.9379,33.8736,33.892,434409.0
2017-09-25 09:30:00,36.7,36.91,36.56,36.87,99693.0,33.7174,33.9104,33.5888,33.8736,99693.0
2017-09-25 09:40:00,36.88,36.9,36.74,36.85,54613.0,33.8828,33.9012,33.7542,33.8552,54613.0
2017-09-25 09:50:00,36.85,36.99,36.83,36.98,46019.0,33.8552,33.9839,33.8369,33.9747,46019.0
2017-09-25 10:00:00,36.95,36.98,36.83,36.89,46633.0,33.9471,33.9747,33.8369,33.892,46633.0
2017-09-25 10:10:00,36.89,36.99,36.86,36.94,22049.0,33.892,33.9839,33.8644,33.9379,22049.0
2017-09-25 10:20:00,36.93,37.04,36.93,37.02,35448.0,33.9287,34.0298,33.9287,34.0114,35448.0
2017-09-25 10:30:00,37.03,37.05,36.86,36.9,36916.0,34.0206,34.039,33.8644,33.9012,36916.0
2017-09-25 10:40:00,36.9,36.9,36.79,36.81,51826.0,33.9012,33.9012,33.8001,33.8185,51826.0
2017-09-25 10:50:00,36.79,36.82,36.74,36.79,103470.0,33.8001,33.8277,33.7542,33.8001,103470.0
2017-09-25 11:00:00,36.78,36.79,36.68,36.71,77649.0,33.7909,33.8001,33.6991,33.7266,77649.0
2017-09-25 11:10:00,36.71,36.78,36.66,36.78,65706.0,33.7266,33.7909,33.6807,33.7909,65706.0
2017-09-25 11:20:00,36.77,36.91,36.77,36.91,22594.0,33.7818,33.9104,33.7818,33.9104,22594.0
2017-09-25 11:30:00,36.91,36.91,36.87,36.87,18670.0,33.9104,33.9104,33.8736,33.8736,18670.0
2017-09-25 11:40:00,36.88,36.88,36.78,36.8,23999.0,33.8828,33.8828,33.7909,33.8093,23999.0
2017-09-25 11:50:00,36.81,36.83,36.79,36.8,36735.0,33.8185,33.8369,33.8001,33.8093,36735.0
2017-09-25 12:00:00,36.8,36.81,36.72,36.72,18432.0,33.8093,33.8185,33.7358,33.7358,18432.0
2017-09-25 12:10:00,36.73,36.77,36.69,36.71,21298.0,33.745,33.7818,33.7083,33.7266,21298.0
2017-09-25 12:20:00,36.71,36.8,36.7,36.79,38536.0,33.7266,33.8093,33.7174,33.8001,38536.0
2017-09-25 12:30:00,36.8,36.82,36.77,36.82,27802.0,33.8093,33.8277,33.7818,33.8277,27802.0
2017-09-25 12:40:00,36.82,36.86,36.81,36.85,62213.0,33.8277,33.8644,33.8185,33.8552,62213.0
2017-09-25 12:50:00,36.85,36.89,36.84,36.89,53952.0,33.8552,33.892,33.8461,33.892,53952.0
2017-09-25 13:00:00,36.89,36.91,36.87,36.89,20617.0,33.892,33.9104,33.8736,33.892,20617.0
2017-09-25 13:10:00,36.89,36.93,36.74,36.91,237478.0,33.892,33.9287,33.7542,33.9104,237478.0
2017-09-25 13:20:00,36.92,36.96,36.91,36.93,35693.0,33.9196,33.9563,33.9104,33.9287,35693.0
2017-09-25 13:30:00,36.93,36.95,36.91,36.93,18291.0,33.9287,33.9471,33.9104,33.9287,18291.0
2017-09-25 13:40:00,36.94,36.95,36.91,36.92,26970.0,33.9379,33.9471,33.9104,33.9196,26970.0
2017-09-25 13:50:00,36.91,36.97,36.91,36.94,39502.0,33.9104,33.9655,33.9104,33.9379,39502.0
2017-09-25 14:00:00,36.94,37.01,36.94,36.98,64204.0,33.9379,34.0022,33.9379,33.9747,64204.0
2017-09-25 14:10:00,36.97,36.98,36.94,36.97,26863.0,33.9655,33.9747,33.9379,33.9655,26863.0
2017-09-25 14:20:00,36.97,37.01,36.96,36.99,63094.0,33.9655,34.0022,33.9563,33.9839,63094.0
2017-09-25 14:30:00,36.99,37.0,36.95,36.96,27986.0,33.9839,33.9931,33.9471,33.9563,27986.0
2017-09-25 14:40:00,36.97,36.99,36.93,36.94,33918.0,33.9655,33.9839,33.9287,33.9379,33918.0
2017-09-25 14:50:00,36.94,37.05,36.93,37.03,45498.0,33.9379,34.039,33.9287,34.0206,45498.0
2017-09-25 15:00:00,37.03,37.04,37.0,37.04,69435.0,34.0206,34.0298,33.9931,34.0298,69435.0
2017-09-25 15:10:00,37.04,37.13,37.03,37.13,72536.0,34.0298,34.1125,34.0206,34.1125,72536.0
2017-09-25 15:20:00,37.12,37.15,37.09,37.1,51111.0,34.1033,34.1309,34.0757,34.0849,51111.0
2017-09-25 15:30:00,37.1,37.11,37.07,37.09,79450.0,34.0849,34.0941,34.0574,34.0757,79450.0
2017-09-25 15:40:00,37.09,37.13,37.08,37.11,99755.0,34.0757,34.1125,34.0666,34.0941,99755.0
2017-09-25 15:50:00,37.11,37.12,37.04,37.07,237105.0,34.0941,34.1033,34.0298,34.0574,237105.0
2017-09-26 09:30:00,37.2,37.48,37.17,37.47,101047.0,34.1768,34.4341,34.1492,34.4249,101047.0
2017-09-26 09:40:00,37.46,37.54,37.44,37.53,113988.0,34.4157,34.4892,34.3973,34.48,113988.0
2017-09-26 09:50:00,37.54,37.59,37.49,37.5,154803.0,34.4892,34.5351,34.4432,34.4524,154803.0
2017-09-26 10:00:00,37.49,37.5,37.27,37.42,192036.0,34.4432,34.4524,34.2411,34.3789,192036.0
2017-09-26 10:10:00,37.43,37.51,37.42,37.47,88835.0,34.3881,34.4616,34.3789,34.4249,88835.0
2017-09-26 10:20:00,37.47,37.51,37.28,37.33,86567.0,34.4249,34.4616,34.2503,34.2962,86567.0
2017-09-26 10:30:00,37.32,37.37,37.24,37.31,107171.0,34.2871,34.333,34.2136,34.2779,107171.0
2017-09-26 10:40:00,37.31,37.44,37.31,37.39,45934.0,34.2779,34.3973,34.2779,34.3514,45934.0
2017-09-26 10:50:00,37.38,37.44,37.35,37.39,68819.0,34.3422,34.3973,34.3146,34.3514,68819.0
2017-09-26 11:00:00,37.4,37.4,37.27,37.32,36859.0,34.3606,34.3606,34.2411,34.2871,36859.0
2017-09-26 11:10:00,37.33,37.4,37.28,37.33,155094.0,34.2962,34.3606,34.2503,34.2962,155094.0
2017-09-26 11:20:00,37.33,37.34,37.25,37.3,39459.0,34.2962,34.3054,34.2227,34.2687,39459.0
2017-09-26 11:30:00,37.3,37.42,37.3,37.4,74961.0,34.2687,34.3789,34.2687,34.3606,74961.0
2017-09-26 11:40:00,37.4,37.51,37.39,37.48,82566.0,34.3606,34.4616,34.3514,34.4341,82566.0
2017-09-26 11:50:00,37.45,37.53,37.45,37.5,77524.0,34.4065,34.48,34.4065,34.4524,77524.0
2017-09-26 12:00:00,37.5,37.56,37.5,37.54,84692.0,34.4524,34.5075,34.4524,34.4892,84692.0
2017-09-26 12:10:00,37.54,37.61,37.53,37.59,83673.0,34.4892,34.5535,34.48,34.5351,83673.0
2017-09-26 12:20:00,37.58,37.58,37.5,37.53,194360.0,34.5259,34.5259,34.4524,34.48,194360.0
2017-09-26 12:30:00,37.52,37.54,37.43,37.44,61248.0,34.4708,34.4892,34.3881,34.3973,61248.0
2017-09-26 12:40:00,37.43,37.47,37.42,37.45,19333.0,34.3881,34.4249,34.3789,34.4065,19333.0
2017-09-26 12:50:00,37.44,37.49,37.44,37.48,19371.0,34.3973,34.4432,34.3973,34.4341,19371.0
2017-09-26 13:00:00,37.49,37.5,37.44,37.46,19784.0,34.4432,34.4524,34.3973,34.4157,19784.0
2017-09-26 13:10:00,37.46,37.52,37.43,37.52,43905.0,34.4157,34.4708,34.3881,34.4708,43905.0
2017-09-26 13:20:00,37.52,37.52,37.49,37.5,15609.0,34.4708,34.4708,34.4432,34.4524,15609.0
2017-09-26 13:30:00,37.49,37.51,37.49,37.51,51557.0,34.4432,34.4616,34.4432,34.4616,51557.0
2017-09-26 13:40:00,37.51,37.51,37.49,37.5,49363.0,34.4616,34.4616,34.4432,34.4524,49363.0
2017-09-26 13:50:00,37.5,37.56,37.49,37.55,58859.0,34.4524,34.5075,34.4432,34.4984,58859.0
2017-09-26 14:00:00,37.55,37.56,37.52,37.52,47456.0,34.4984,34.5075,34.4708,34.4708,47456.0
2017-09-26 14:10:00,37.52,37.53,37.49,37.51,28901.0,34.4708,34.48,34.4432,34.4616,28901.0
2017-09-26 14:20:00,37.51,37.51,37.49,37.5,38957.0,34.4616,34.4616,34.4432,34.4524,38957.0
2017-09-26 14:30:00,37.5,37.52,37.48,37.49,36146.0,34.4524,34.4708,34.4341,34.4432,36146.0
2017-09-26 14:40:00,37.49,37.49,37.45,37.45,20163.0,34.4432,34.4432,34.4065,34.4065,20163.0
2017-09-26 14:50:00,37.46,37.48,37.45,37.47,31468.0,34.4157,34.4341,34.4065,34.4249,31468.0
2017-09-26 15:00:00,37.47,37.49,37.45,37.46,27963.0,34.4249,34.4432,34.4065,34.4157,27963.0
2017-09-26 15:10:00,37.45,37.51,37.45,37.51,50150.0,34.4065,34.4616,34.4065,34.4616,50150.0
2017-09-26 15:20:00,37.51,37.51,37.47,37.49,278844.0,34.4616,34.4616,34.4249,34.4432,278844.0
2017-09-26 15:30:00,37.5,37.51,37.47,37.5,68330.0,34.4524,34.4616,34.4249,34.4524,68330.0
2017-09-26 15:40:00,37.5,37.5,37.45,37.45,103858.0,34.4524,34.4524,34.4065,34.4065,103858.0
2017-09-26 15:50:00,37.45,37.45,37.41,37.44,312438.0,34.4065,34.4065,34.3697,34.3973,312438.0
2017-09-27 09:30:00,37.68,37.96,37.66,37.84,102835.0,34.6178,34.875,34.5994,34.7648,102835.0
2017-09-27 09:40:00,37.85,37.97,37.73,37.74,185453.0,34.774,34.8842,34.6637,34.6729,185453.0
2017-09-27 09:50:00,37.75,37.79,37.61,37.7,382049.0,34.6821,34.7189,34.5535,34.6362,382049.0
2017-09-27 10:00:00,37.7,37.79,37.57,37.75,296322.0,34.6362,34.7189,34.5167,34.6821,296322.0
2017-09-27 10:10:00,37.75,37.79,37.71,37.78,139846.0,34.6821,34.7189,34.6454,34.7097,139846.0
2017-09-27 10:20:00,37.77,37.78,37.74,37.76,73848.0,34.7005,34.7097,34.6729,34.6913,73848.0
2017-09-27 10:30:00,37.75,37.76,37.6,37.65,216517.0,34.6821,34.6913,34.5443,34.5902,216517.0
2017-09-27 10:40:00,37.64,37.67,37.59,37.66,135151.0,34.581,34.6086,34.5351,34.5994,135151.0
2017-09-27 10:50:00,37.66,37.68,37.52,37.52,143921.0,34.5994,34.6178,34.4708,34.4708,143921.0
2017-09-27 11:00:00,37.52,37.57,37.49,37.52,114450.0,34.4708,34.5167,34.4432,34.4708,114450.0
2017-09-27 11:10:00,37.53,37.56,37.48,37.54,130807.0,34.48,34.5075,34.4341,34.4892,130807.0
2017-09-27 11:20:00,37.55,37.58,37.48,37.58,159483.0,34.4984,34.5259,34.4341,34.5259,159483.0
2017-09-27 11:30:00,37.58,37.58,37.5,37.51,69822.0,34.5259,34.5259,34.4524,34.4616,69822.0
2017-09-27 11:40:00,37.5,37.5,37.33,37.33,58742.0,34.4524,34.4524,34.2962,34.2962,58742.0
2017-09-27 11:50:00,37.34,37.51,37.34,37.5,34263.0,34.3054,34.4616,34.3054,34.4524,34263.0
2017-09-27 12:00:00,37.49,37.53,37.47,37.52,81700.0,34.4432,34.48,34.4249,34.4708,81700.0
2017-09-27 12:10:00,37.52,37.61,37.52,37.56,122183.0,34.4708,34.5535,34.4708,34.5075,122183.0
2017-09-27 12:20:00,37.55,37.6,37.52,37.59,122702.0,34.4984,34.5443,34.4708,34.5351,122702.0
2017-09-27 12:30:00,37.59,37.62,37.56,37.57,78049.0,34.5351,34.5627,34.5075,34.5167,78049.0
2017-09-27 12:40:00,37.57,37.72,37.56,37.71,118404.0,34.5167,34.6545,34.5075,34.6454,118404.0
2017-09-27 12:50:00,37.71,37.75,37.65,37.71,119311.0,34.6454,34.6821,34.5902,34.6454,119311.0
2017-09-27 13:00:00,37.71,37.74,37.64,37.67,75185.0,34.6454,34.6729,34.581,34.6086,75185.0
2017-09-27 13:10:00,37.66,37.68,37.63,37.67,38637.0,34.5994,34.6178,34.5719,34.6086,38637.0
2017-09-27 13:20:00,37.67,37.72,37.65,37.72,36550.0,34.6086,34.6545,34.5902,34.6545,36550.0
2017-09-27 13:30:00,37.72,37.73,37.68,37.7,60073.0,34.6545,34.6637,34.6178,34.6362,60073.0
2017-09-27 13:40:00,37.7,37.74,37.7,37.73,27958.0,34.6362,34.6729,34.6362,34.6637,27958.0
2017-09-27 13:50:00,37.73,37.74,37.68,37.73,133205.0,34.6637,34.6729,34.6178,34.6637,133205.0
2017-09-27 14:00:00,37.74,37.8,37.69,37.7,93352.0,34.6729,34.728,34.627,34.6362,93352.0
2017-09-27 14:10:00,37.7,37.73,37.67,37.7,52923.0,34.6362,34.6637,34.6086,34.6362,52923.0
2017-09-27 14:20:00,37.7,37.7,37.65,37.68,389284.0,34.6362,34.6362,34.5902,34.6178,389284.0
2017-09-27 14:30:00,37.69,37.72,37.65,37.71,202946.0,34.627,34.6545,34.5902,34.6454,202946.0
2017-09-27 14:40:00,37.71,37.75,37.71,37.73,83026.0,34.6454,34.6821,34.6454,34.6637,83026.0
2017-09-27 14:50:00,37.73,37.77,37.73,37.76,623959.0,34.6637,34.7005,34.6637,34.6913,623959.0
2017-09-27 15:00:00,37.76,37.78,37.74,37.77,440507.0,34.6913,34.7097,34.6729,34.7005,440507.0
2017-09-27 15:10:00,37.77,37.89,37.76,37.86,288996.0,34.7005,34.8107,34.6913,34.7832,288996.0
2017-09-27 15:20:00,37.87,38.12,37.86,38.1,232421.0,34.7924,35.022,34.7832,35.0037,232421.0
2017-09-27 15:30:00,38.1,38.22,38.09,38.21,271859.0,35.0037,35.1139,34.9945,35.1047,271859.0
2017-09-27 15:40:00,38.21,38.21,38.06,38.09,709701.0,35.1047,35.1047,34.9669,34.9945,709701.0
2017-09-27 15:50:00,38.09,38.18,38.06,38.17,657397.0,34.9945,35.0772,34.9669,35.068,657397.0
2017-09-28 09:30:00,38.1,38.58,38.02,38.47,406400.0,35.0037,35.4447,34.9302,35.3436,406400.0
2017-09-28 09:40:00,38.5,38.61,38.24,38.39,510538.0,35.3712,35.4722,35.1323,35.2701,510538.0
2017-09-28 09:50:00,38.4,38.45,38.24,38.41,139749.0,35.2793,35.3252,35.1323,35.2885,139749.0
2017-09-28 10:00:00,38.41,38.63,38.41,38.51,358647.0,35.2885,35.4906,35.2885,35.3803,358647.0
2017-09-28 10:10:00,38.5,38.51,38.33,38.44,103126.0,35.3712,35.3803,35.215,35.316,103126.0
2017-09-28 10:20:00,38.43,38.51,38.41,38.42,107729.0,35.3068,35.3803,35.2885,35.2977,107729.0
2017-09-28 10:30:00,38.43,38.52,38.42,38.48,193420.0,35.3068,35.3895,35.2977,35.3528,193420.0
2017-09-28 10:40:00,38.48,38.55,38.48,38.5,648074.0,35.3528,35.4171,35.3528,35.3712,648074.0
2017-09-28 10:50:00,38.5,38.52,38.44,38.46,150159.0,35.3712,35.3895,35.316,35.3344,150159.0
2017-09-28 11:00:00,38.47,38.47,38.34,38.34,123766.0,35.3436,35.3436,35.2242,35.2242,123766.0
2017-09-28 11:10:00,38.33,38.37,38.27,38.37,75435.0,35.215,35.2517,35.1598,35.2517,75435.0
2017-09-28 11:20:00,38.37,38.41,38.34,38.34,64648.0,35.2517,35.2885,35.2242,35.2242,64648.0
2017-09-28 11:30:00,38.35,38.4,38.34,38.38,245713.0,35.2333,35.2793,35.2242,35.2609,245713.0
2017-09-28 11:40:00,38.38,38.42,38.31,38.42,75859.0,35.2609,35.2977,35.1966,35.2977,75859.0
2017-09-28 11:50:00,38.42,38.44,38.4,38.42,56614.0,35.2977,35.316,35.2793,35.2977,56614.0
2017-09-28 12:00:00,38.43,38.54,38.42,38.54,62805.0,35.3068,35.4079,35.2977,35.4079,62805.0
2017-09-28 12:10:00,38.54,38.55,38.48,38.52,215735.0,35.4079,35.4171,35.3528,35.3895,215735.0
2017-09-28 12:20:00,38.51,38.53,38.44,38.45,123734.0,35.3803,35.3987,35.316,35.3252,123734.0
2017-09-28 12:30:00,38.45,38.45,38.31,38.31,66907.0,35.3252,35.3252,35.1966,35.1966,66907.0
2017-09-28 12:40:00,38.32,38.34,38.29,38.34,48343.0,35.2058,35.2242,35.1782,35.2242,48343.0
2017-09-28 12:50:00,38.34,38.35,38.32,38.32,55069.0,35.2242,35.2333,35.2058,35.2058,55069.0
2017-09-28 13:00:00,38.31,38.32,38.23,38.23,40364.0,35.1966,35.2058,35.1231,35.1231,40364.0
2017-09-28 13:10:00,38.22,38.25,38.21,38.25,62285.0,35.1139,35.1415,35.1047,35.1415,62285.0
2017-09-28 13:20:00,38.24,38.32,38.24,38.28,61202.0,35.1323,35.2058,35.1323,35.169,61202.0
2017-09-28 13:30:00,38.28,38.41,38.22,38.39,1270408.0,35.169,35.2885,35.1139,35.2701,1270408.0
2017-09-28 13:40:00,38.38,38.46,38.36,38.45,71522.0,35.2609,35.3344,35.2425,35.3252,71522.0
2017-09-28 13:50:00,38.45,38.57,38.43,38.51,198563.0,35.3252,35.4355,35.3068,35.3803,198563.0
2017-09-28 14:00:00,38.51,38.58,38.49,38.55,92314.0,35.3803,35.4447,35.362,35.4171,92314.0
2017-09-28 14:10:00,38.55,38.68,38.53,38.61,149336.0,35.4171,35.5365,35.3987,35.4722,149336.0
2017-09-28 14:20:00,38.6,38.73,38.58,38.73,143097.0,35.463,35.5825,35.4447,35.5825,143097.0
2017-09-28 14:30:00,38.73,38.75,38.64,38.66,143408.0,35.5825,35.6008,35.4998,35.5182,143408.0
2017-09-28 14:40:00,38.66,38.7,38.62,38.66,115942.0,35.5182,35.5549,35.4814,35.5182,115942.0
2017-09-28 14:50:00,38.67,38.72,38.6,38.61,232610.0,35.5273,35.5733,35.463,35.4722,232610.0
2017-09-28 15:00:00,38.61,38.73,38.6,38.7,185821.0,35.4722,35.5825,35.463,35.5549,185821.0
2017-09-28 15:10:00,38.7,38.77,38.66,38.75,205645.0,35.5549,35.6192,35.5182,35.6008,205645.0
2017-09-28 15:20:00,38.75,38.84,38.74,38.77,284886.0,35.6008,35.6835,35.5917,35.6192,284886.0
2017-09-28 15:30:00,38.77,38.84,38.77,38.78,281608.0,35.6192,35.6835,35.6192,35.6284,281608.0
2017-09-28 15:40:00,38.79,38.93,38.77,38.91,291310.0,35.6376,35.7662,35.6192,35.7478,291310.0
2017-09-28 15:50:00,38.91,39.01,38.9,38.98,637986.0,35.7478,35.8397,35.7386,35.8121,637986.0
2017-09-29 09:30:00,39.29,39.6,39.1,39.26,390732.0,36.097,36.3818,35.9224,36.0694,390732.0
2017-09-29 09:40:00,39.26,39.37,39.11,39.3,394130.0,36.0694,36.1705,35.9316,36.1061,394130.0
2017-09-29 09:50:00,39.3,39.54,39.2,39.52,366199.0,36.1061,36.3266,36.0143,36.3083,366199.0
2017-09-29 10:00:00,39.53,39.65,39.35,39.59,285828.0,36.3174,36.4277,36.1521,36.3726,285828.0
2017-09-29 10:10:00,39.59,39.65,39.48,39.5,354408.0,36.3726,36.4277,36.2715,36.2899,354408.0
2017-09-29 10:20:00,39.5,39.55,39.46,39.51,127436.0,36.2899,36.3358,36.2531,36.2991,127436.0
2017-09-29 10:30:00,39.5,39.55,39.33,39.35,133255.0,36.2899,36.3358,36.1337,36.1521,133255.0
2017-09-29 10:40:00,39.36,39.43,39.3,39.37,182760.0,36.1613,36.2256,36.1061,36.1705,182760.0
2017-09-29 10:50:00,39.36,39.44,39.33,39.38,184647.0,36.1613,36.2348,36.1337,36.1796,184647.0
2017-09-29 11:00:00,39.39,39.46,39.32,39.46,95891.0,36.1888,36.2531,36.1245,36.2531,95891.0
2017-09-29 11:10:00,39.46,39.47,39.38,39.41,107216.0,36.2531,36.2623,36.1796,36.2072,107216.0
2017-09-29 11:20:00,39.41,39.55,39.4,39.52,151865.0,36.2072,36.3358,36.198,36.3083,151865.0
2017-09-29 11:30:00,39.52,39.61,39.52,39.54,198060.0,36.3083,36.3909,36.3083,36.3266,198060.0
2017-09-29 11:40:00,39.55,39.6,39.5,39.54,179839.0,36.3358,36.3818,36.2899,36.3266,179839.0
2017-09-29 11:50:00,39.54,39.62,39.53,39.58,187784.0,36.3266,36.4001,36.3174,36.3634,187784.0
2017-09-29 12:00:00,39.58,39.61,39.55,39.59,152079.0,36.3634,36.3909,36.3358,36.3726,152079.0
2017-09-29 12:10:00,39.6,39.7,39.58,39.64,215167.0,36.3818,36.4736,36.3634,36.4185,215167.0
2017-09-29 12:20:00,39.63,39.66,39.59,39.65,138661.0,36.4093,36.4369,36.3726,36.4277,138661.0
2017-09-29 12:30:00,39.65,39.65,39.58,39.6,88131.0,36.4277,36.4277,36.3634,36.3818,88131.0
2017-09-29 12:40:00,39.61,39.62,39.52,39.61,305387.0,36.3909,36.4001,36.3083,36.3909,305387.0
2017-09-29 12:50:00,39.61,39.7,39.59,39.63,124051.0,36.3909,36.4736,36.3726,36.4093,124051.0
2017-09-29 13:00:00,39.63,39.75,39.62,39.69,67377.0,36.4093,36.5196,36.4001,36.4644,67377.0
2017-09-29 13:10:00,39.69,39.76,39.67,39.76,67830.0,36.4644,36.5288,36.4461,36.5288,67830.0
2017-09-29 13:20:00,39.75,39.84,39.74,39.84,110284.0,36.5196,36.6023,36.5104,36.6023,110284.0
2017-09-29 13:30:00,39.84,39.9,39.8,39.88,126534.0,36.6023,36.6574,36.5655,36.639,126534.0
2017-09-29 13:40:00,39.88,39.97,39.84,39.96,130836.0,36.639,36.7217,36.6023,36.7125,130836.0
2017-09-29 13:50:00,39.97,40.01,39.85,39.86,183215.0,36.7217,36.7584,36.6114,36.6206,183215.0
2017-09-29 14:00:00,39.86,39.91,39.83,39.86,133134.0,36.6206,36.6666,36.5931,36.6206,133134.0
2017-09-29 14:10:00,39.85,39.94,39.85,39.92,96771.0,36.6114,36.6941,36.6114,36.6758,96771.0
2017-09-29 14:20:00,39.91,39.96,39.86,39.86,120108.0,36.6666,36.7125,36.6206,36.6206,120108.0
2017-09-29 14:30:00,39.86,39.92,39.85,39.9,133105.0,36.6206,36.6758,36.6114,36.6574,133105.0
2017-09-29 14:40:00,39.91,39.93,39.86,39.89,142451.0,36.6666,36.6849,36.6206,36.6482,142451.0
2017-09-29 14:50:00,39.88,39.92,39.82,39.86,140035.0,36.639,36.6758,36.5839,36.6206,140035.0
2017-09-29 15:00:00,39.86,39.92,39.86,39.88,125428.0,36.6206,36.6758,36.6206,36.639,125428.0
2017-09-29 15:10:00,39.87,39.9,39.84,39.9,109485.0,36.6298,36.6574,36.6023,36.6574,109485.0
2017-09-29 15:20:00,39.9,39.91,39.82,39.84,147787.0,36.6574,36.6666,36.5839,36.6023,147787.0
2017-09-29 15:30:00,39.84,39.88,39.8,39.84,163832.0,36.6023,36.639,36.5655,36.6023,163832.0
2017-09-29 15:40:00,39.83,39.92,39.82,39.84,317741.0,36.5931,36.6758,36.5839,36.6023,317741.0
2017-09-29 15:50:00,39.84,39.94,39.84,39.92,698948.0,36.6023,36.6941,36.6023,36.6758,698948.0
2017-10-02 09:30:00,40.39,40.39,39.7,39.75,143386.0,37.1076,37.1076,36.4736,36.5196,143386.0
2017-10-02 09:40:00,39.75,40.18,39.73,40.15,163413.0,36.5196,36.9146,36.5012,36.8871,163413.0
2017-10-02 09:50:00,40.15,40.2,39.99,40.17,129440.0,36.8871,36.933,36.7401,36.9054,129440.0
2017-10-02 10:00:00,40.18,40.27,40.16,40.23,116994.0,36.9146,36.9973,36.8963,36.9606,116994.0
2017-10-02 10:10:00,40.22,40.29,40.11,40.12,356320.0,36.9514,37.0157,36.8503,36.8595,356320.0
2017-10-02 10:20:00,40.12,40.15,39.78,39.79,151083.0,36.8595,36.8871,36.5471,36.5563,151083.0
2017-10-02 10:30:00,39.78,39.89,39.74,39.88,77574.0,36.5471,36.6482,36.5104,36.639,77574.0
2017-10-02 10:40:00,39.88,40.01,39.85,39.98,91029.0,36.639,36.7584,36.6114,36.7309,91029.0
2017-10-02 10:50:00,39.98,40.04,39.96,40.03,99814.0,36.7309,36.786,36.7125,36.7768,99814.0
2017-10-02 11:00:00,40.02,40.03,39.91,39.92,65863.0,36.7676,36.7768,36.6666,36.6758,65863.0
2017-10-02 11:10:00,39.93,39.96,39.86,39.89,154554.0,36.6849,36.7125,36.6206,36.6482,154554.0
2017-10-02 11:20:00,39.89,39.95,39.85,39.91,78016.0,36.6482,36.7033,36.6114,36.6666,78016.0
2017-10-02 11:30:00,39.91,40.06,39.89,40.02,208243.0,36.6666,36.8044,36.6482,36.7676,208243.0
2017-10-02 11:40:00,40.02,40.04,39.81,39.81,275976.0,36.7676,36.786,36.5747,36.5747,275976.0
2017-10-02 11:50:00,39.81,39.93,39.81,39.92,93290.0,36.5747,36.6849,36.5747,36.6758,93290.0
2017-10-02 12:00:00,39.92,39.97,39.9,39.96,108695.0,36.6758,36.7217,36.6574,36.7125,108695.0
2017-10-02 12:10:00,39.97,39.99,39.93,39.98,67601.0,36.7217,36.7401,36.6849,36.7309,67601.0
2017-10-02 12:20:00,39.98,40.01,39.94,39.96,139586.0,36.7309,36.7584,36.6941,36.7125,139586.0
2017-10-02 12:30:00,39.96,40.0,39.93,39.96,96975.0,36.7125,36.7493,36.6849,36.7125,96975.0
2017-10-02 12:40:00,39.96,39.97,39.9,39.97,56383.0,36.7125,36.7217,36.6574,36.7217,56383.0
2017-10-02 12:50:00,39.97,39.98,39.89,39.9,70431.0,36.7217,36.7309,36.6482,36.6574,70431.0
2017-10-02 13:00:00,39.9,39.91,39.85,39.91,62559.0,36.6574,36.6666,36.6114,36.6666,62559.0
2017-10-02 13:10:00,39.91,39.95,39.89,39.92,44943.0,36.6666,36.7033,36.6482,36.6758,44943.0
2017-10-02 13:20:00,39.92,39.98,39.89,39.97,74923.0,36.6758,36.7309,36.6482,36.7217,74923.0
2017-10-02 13:30:00,39.96,39.98,39.89,39.92,35565.0,36.7125,36.7309,36.6482,36.6758,35565.0
2017-10-02 13:40:00,39.91,40.0,39.91,39.96,101903.0,36.6666,36.7493,36.6666,36.7125,101903.0
2017-10-02 13:50:00,39.96,40.01,39.92,39.96,308506.0,36.7125,36.7584,36.6758,36.7125,308506.0
2017-10-02 14:00:00,39.96,40.01,39.9,39.98,388235.0,36.7125,36.7584,36.6574,36.7309,388235.0
2017-10-02 14:10:00,39.98,39.99,39.91,39.94,39454.0,36.7309,36.7401,36.6666,36.6941,39454.0
2017-10-02 14:20:00,39.95,39.97,39.93,39.93,61060.0,36.7033,36.7217,36.6849,36.6849,61060.0
2017-10-02 14:30:00,39.94,39.95,39.87,39.91,96815.0,36.6941,36.7033,36.6298,36.6666,96815.0
2017-10-02 14:40:00,39.91,40.01,39.89,40.0,66212.0,36.6666,36.7584,36.6482,36.7493,66212.0
2017-10-02 14:50:00,40.0,40.0,39.94,39.94,65139.0,36.7493,36.7493,36.6941,36.6941,65139.0
2017-10-02 15:00:00,39.94,40.0,39.94,40.0,103603.0,36.6941,36.7493,36.6941,36.7493,103603.0
2017-10-02 15:10:00,40.0,40.01,39.97,39.99,187716.0,36.7493,36.7584,36.7217,36.7401,187716.0
2017-10-02 15:20:00,40.0,40.04,39.99,40.0,163216.0,36.7493,36.786,36.7401,36.7493,163216.0
2017-10-02 15:30:00,39.99,40.05,39.97,40.04,118737.0,36.7401,36.7952,36.7217,36.786,118737.0
2017-10-02 15:40:00,40.04,40.04,39.96,39.98,244775.0,36.786,36.786,36.7125,36.7309,244775.0
2017-10-02 15:50:00,39.98,40.01,39.94,40.0,616330.0,36.7309,36.7584,36.6941,36.7493,616330.0
2017-10-03 09:30:00,40.14,40.43,40.08,40.17,332831.0,36.8779,37.1443,36.8228,36.9054,332831.0
2017-10-03 09:40:00,40.17,40.21,39.84,40.01,236824.0,36.9054,36.9422,36.6023,36.7584,236824.0
2017-10-03 09:50:00,40.01,40.3,40.0,40.2,181508.0,36.7584,37.0249,36.7493,36.933,181508.0
2017-10-03 10:00:00,40.2,40.45,40.19,40.45,215227.0,36.933,37.1627,36.9238,37.1627,215227.0
2017-10-03 10:10:00,40.46,40.49,40.27,40.27,354125.0,37.1719,37.1994,36.9973,36.9973,354125.0
2017-10-03 10:20:00,40.27,40.29,40.1,40.1,258362.0,36.9973,37.0157,36.8411,36.8411,258362.0
2017-10-03 10:30:00,40.09,40.11,39.92,40.04,204585.0,36.8319,36.8503,36.6758,36.786,204585.0
2017-10-03 10:40:00,40.03,40.16,39.99,40.09,209233.0,36.7768,36.8963,36.7401,36.8319,209233.0
2017-10-03 10:50:00,40.1,40.11,39.99,40.05,79788.0,36.8411,36.8503,36.7401,36.7952,79788.0
2017-10-03 11:00:00,40.05,40.17,40.01,40.1,129716.0,36.7952,36.9054,36.7584,36.8411,129716.0
2017-10-03 11:10:00,40.1,40.13,39.85,39.91,109295.0,36.8411,36.8687,36.6114,36.6666,109295.0
2017-10-03 11:20:00,39.91,40.07,39.86,40.06,150095.0,36.6666,36.8136,36.6206,36.8044,150095.0
2017-10-03 11:30:00,40.05,40.32,40.05,40.3,124321.0,36.7952,37.0432,36.7952,37.0249,124321.0
2017-10-03 11:40:00,40.3,40.3,40.13,40.18,83530.0,37.0249,37.0249,36.8687,36.9146,83530.0
2017-10-03 11:50:00,40.19,40.41,40.15,40.22,121397.0,36.9238,37.1259,36.8871,36.9514,121397.0
2017-10-03 12:00:00,40.22,40.27,40.2,40.22,69902.0,36.9514,36.9973,36.933,36.9514,69902.0
2017-10-03 12:10:00,40.23,40.33,40.2,40.24,105572.0,36.9606,37.0524,36.933,36.9697,105572.0
2017-10-03 12:20:00,40.23,40.27,40.19,40.2,79708.0,36.9606,36.9973,36.9238,36.933,79708.0
2017-10-03 12:30:00,40.2,40.39,40.2,40.37,64867.0,36.933,37.1076,36.933,37.0892,64867.0
2017-10-03 12:40:00,40.37,40.39,40.16,40.24,87433.0,37.0892,37.1076,36.8963,36.9697,87433.0
2017-10-03 12:50:00,40.24,40.28,40.2,40.28,55617.0,36.9697,37.0065,36.933,37.0065,55617.0
2017-10-03 13:00:00,40.27,40.36,40.23,40.24,339449.0,36.9973,37.08,36.9606,36.9697,339449.0
2017-10-03 13:10:00,40.25,40.44,40.22,40.36,163983.0,36.9789,37.1535,36.9514,37.08,163983.0
2017-10-03 13:20:00,40.35,40.38,40.28,40.3,92732.0,37.0708,37.0984,37.0065,37.0249,92732.0
2017-10-03 13:30:00,40.29,40.47,40.28,40.45,134954.0,37.0157,37.1811,37.0065,37.1627,134954.0
2017-10-03 13:40:00,40.44,40.62,40.43,40.61,167572.0,37.1535,37.3189,37.1443,37.3097,167572.0
2017-10-03 13:50:00,40.6,40.64,40.47,40.47,139606.0,37.3005,37.3372,37.1811,37.1811,139606.0
2017-10-03 14:00:00,40.48,40.61,40.46,40.47,120380.0,37.1902,37.3097,37.1719,37.1811,120380.0
2017-10-03 14:10:00,40.48,40.5,40.44,40.44,68359.0,37.1902,37.2086,37.1535,37.1535,68359.0
2017-10-03 14:20:00,40.45,40.53,40.43,40.51,102490.0,37.1627,37.2362,37.1443,37.2178,102490.0
2017-10-03 14:30:00,40.51,40.51,40.41,40.41,57031.0,37.2178,37.2178,37.1259,37.1259,57031.0
2017-10-03 14:40:00,40.41,40.46,40.35,40.39,80753.0,37.1259,37.1719,37.0708,37.1076,80753.0
2017-10-03 14:50:00,40.39,40.43,40.34,40.39,171148.0,37.1076,37.1443,37.0616,37.1076,171148.0
2017-10-03 15:00:00,40.4,40.41,40.34,40.36,135107.0,37.1167,37.1259,37.0616,37.08,135107.0
2017-10-03 15:10:00,40.36,40.38,40.33,40.34,104474.0,37.08,37.0984,37.0524,37.0616,104474.0
2017-10-03 15:20:00,40.34,40.36,40.25,40.28,266657.0,37.0616,37.08,36.9789,37.0065,266657.0
2017-10-03 15:30:00,40.27,40.29,40.23,40.27,151875.0,36.9973,37.0157,36.9606,36.9973,151875.0
2017-10-03 15:40:00,40.26,40.29,40.26,40.27,500369.0,36.9881,37.0157,36.9881,36.9973,500369.0
2017-10-03 15:50:00,40.28,40.33,40.26,40.28,695604.0,37.0065,37.0524,36.9881,37.0065,695604.0
2017-10-04 09:30:00,40.36,40.48,40.23,40.29,90362.0,37.08,37.1902,36.9606,37.0157,90362.0
2017-10-04 09:40:00,40.28,40.32,40.15,40.16,84393.0,37.0065,37.0432,36.8871,36.8963,84393.0
2017-10-04 09:50:00,40.16,40.42,40.16,40.41,40142.0,36.8963,37.1351,36.8963,37.1259,40142.0
2017-10-04 10:00:00,40.43,40.49,40.37,40.43,90888.0,37.1443,37.1994,37.0892,37.1443,90888.0
2017-10-04 10:10:00,40.43,40.58,40.41,40.52,144262.0,37.1443,37.2821,37.1259,37.227,144262.0
2017-10-04 10:20:00,40.51,40.55,40.42,40.5,70787.0,37.2178,37.2546,37.1351,37.2086,70787.0
2017-10-04 10:30:00,40.49,40.5,40.4,40.42,65040.0,37.1994,37.2086,37.1167,37.1351,65040.0
2017-10-04 10:40:00,40.44,40.48,40.41,40.41,67856.0,37.1535,37.1902,37.1259,37.1259,67856.0
2017-10-04 10:50:00,40.4,40.5,40.38,40.48,100185.0,37.1167,37.2086,37.0984,37.1902,100185.0
2017-10-04 11:00:00,40.5,40.53,40.48,40.48,42767.0,37.2086,37.2362,37.1902,37.1902,42767.0
2017-10-04 11:10:00,40.47,40.52,40.46,40.5,28249.0,37.1811,37.227,37.1719,37.2086,28249.0
2017-10-04 11:20:00,40.5,40.52,40.47,40.49,35119.0,37.2086,37.227,37.1811,37.1994,35119.0
2017-10-04 11:30:00,40.49,40.53,40.48,40.52,32582.0,37.1994,37.2362,37.1902,37.227,32582.0
2017-10-04 11:40:00,40.51,40.61,40.5,40.54,103763.0,37.2178,37.3097,37.2086,37.2454,103763.0
2017-10-04 11:50:00,40.56,40.61,40.53,40.6,101941.0,37.2637,37.3097,37.2362,37.3005,101941.0
2017-10-04 12:00:00,40.6,40.67,40.59,40.64,181388.0,37.3005,37.3648,37.2913,37.3372,181388.0
2017-10-04 12:10:00,40.63,40.65,40.58,40.63,38383.0,37.3281,37.3464,37.2821,37.3281,38383.0
2017-10-04 12:20:00,40.63,40.71,40.61,40.66,73681.0,37.3281,37.4016,37.3097,37.3556,73681.0
2017-10-04 12:30:00,40.67,40.69,40.6,40.62,139118.0,37.3648,37.3832,37.3005,37.3189,139118.0
2017-10-04 12:40:00,40.63,40.68,40.61,40.65,88981.0,37.3281,37.374,37.3097,37.3464,88981.0
2017-10-04 12:50:00,40.65,40.67,40.63,40.65,72384.0,37.3464,37.3648,37.3281,37.3464,72384.0
2017-10-04 13:00:00,40.65,40.65,40.58,40.61,54740.0,37.3464,37.3464,37.2821,37.3097,54740.0
2017-10-04 13:10:00,40.61,40.64,40.58,40.63,47858.0,37.3097,37.3372,37.2821,37.3281,47858.0
2017-10-04 13:20:00,40.63,40.64,40.55,40.63,57016.0,37.3281,37.3372,37.2546,37.3281,57016.0
2017-10-04 13:30:00,40.63,40.66,40.58,40.6,49992.0,37.3281,37.3556,37.2821,37.3005,49992.0
2017-10-04 13:40:00,40.6,40.61,40.55,40.57,58845.0,37.3005,37.3097,37.2546,37.2729,58845.0
2017-10-04 13:50:00,40.57,40.63,40.56,40.6,63120.0,37.2729,37.3281,37.2637,37.3005,63120.0
2017-10-04 14:00:00,40.59,40.69,40.59,40.65,71939.0,37.2913,37.3832,37.2913,37.3464,71939.0
2017-10-04 14:10:00,40.65,40.72,40.64,40.68,133956.0,37.3464,37.4107,37.3372,37.374,133956.0
2017-10-04 14:20:00,40.68,40.71,40.64,40.66,88728.0,37.374,37.4016,37.3372,37.3556,88728.0
2017-10-04 14:30:00,40.66,40.67,40.62,40.64,54756.0,37.3556,37.3648,37.3189,37.3372,54756.0
2017-10-04 14:40:00,40.64,40.7,40.61,40.69,48145.0,37.3372,37.3924,37.3097,37.3832,48145.0
2017-10-04 14:50:00,40.69,40.77,40.68,40.73,57951.0,37.3832,37.4567,37.374,37.4199,57951.0
2017-10-04 15:00:00,40.73,40.74,40.68,40.71,135651.0,37.4199,37.4291,37.374,37.4016,135651.0
2017-10-04 15:10:00,40.7,40.73,40.68,40.73,53571.0,37.3924,37.4199,37.374,37.4199,53571.0
2017-10-04 15:20:00,40.73,40.73,40.68,40.7,84439.0,37.4199,37.4199,37.374,37.3924,84439.0
2017-10-04 15:30:00,40.69,40.72,40.69,40.71,96549.0,37.3832,37.4107,37.3832,37.4016,96549.0
2017-10-04 15:40:00,40.71,40.84,40.7,40.83,269833.0,37.4016,37.521,37.3924,37.5118,269833.0
2017-10-04 15:50:00,40.84,40.86,40.8,40.84,392718.0,37.521,37.5394,37.4842,37.521,392718.0
2017-10-05 09:30:00,40.81,40.97,40.75,40.83,78854.0,37.4934,37.6404,37.4383,37.5118,78854.0
2017-10-05 09:40:00,40.81,40.98,40.78,40.97,96411.0,37.4934,37.6496,37.4659,37.6404,96411.0
2017-10-05 09:50:00,40.98,41.06,40.84,40.84,133822.0,37.6496,37.7231,37.521,37.521,133822.0
2017-10-05 10:00:00,40.83,40.89,40.57,40.59,165130.0,37.5118,37.5669,37.2729,37.2913,165130.0
2017-10-05 10:10:00,40.58,40.67,40.52,40.66,132969.0,37.2821,37.3648,37.227,37.3556,132969.0
2017-10-05 10:20:00,40.67,40.86,40.64,40.85,71544.0,37.3648,37.5394,37.3372,37.5302,71544.0
2017-10-05 10:30:00,40.85,40.87,40.73,40.8,61509.0,37.5302,37.5485,37.4199,37.4842,61509.0
2017-10-05 10:40:00,40.8,40.88,40.77,40.86,50044.0,37.4842,37.5577,37.4567,37.5394,50044.0
2017-10-05 10:50:00,40.85,40.86,40.73,40.74,49053.0,37.5302,37.5394,37.4199,37.4291,49053.0
2017-10-05 11:00:00,40.74,40.8,40.71,40.75,63748.0,37.4291,37.4842,37.4016,37.4383,63748.0
2017-10-05 11:10:00,40.75,40.82,40.73,40.82,39733.0,37.4383,37.5026,37.4199,37.5026,39733.0
2017-10-05 11:20:00,40.81,40.85,40.77,40.81,50449.0,37.4934,37.5302,37.4567,37.4934,50449.0
2017-10-05 11:30:00,40.8,40.8,40.76,40.77,30525.0,37.4842,37.4842,37.4475,37.4567,30525.0
2017-10-05 11:40:00,40.77,40.8,40.75,40.8,42535.0,37.4567,37.4842,37.4383,37.4842,42535.0
2017-10-05 11:50:00,40.8,40.86,40.79,40.84,38009.0,37.4842,37.5394,37.4751,37.521,38009.0
2017-10-05 12:00:00,40.84,40.84,40.79,40.82,57098.0,37.521,37.521,37.4751,37.5026,57098.0
2017-10-05 12:10:00,40.82,40.87,40.78,40.86,59370.0,37.5026,37.5485,37.4659,37.5394,59370.0
2017-10-05 12:20:00,40.86,40.87,40.76,40.77,76121.0,37.5394,37.5485,37.4475,37.4567,76121.0
2017-10-05 12:30:00,40.77,40.82,40.76,40.77,55377.0,37.4567,37.5026,37.4475,37.4567,55377.0
2017-10-05 12:40:00,40.77,40.87,40.76,40.87,125292.0,37.4567,37.5485,37.4475,37.5485,125292.0
2017-10-05 12:50:00,40.87,40.89,40.79,40.8,62927.0,37.5485,37.5669,37.4751,37.4842,62927.0
2017-10-05 13:00:00,40.8,40.81,40.76,40.79,32994.0,37.4842,37.4934,37.4475,37.4751,32994.0
2017-10-05 13:10:00,40.78,40.78,40.73,40.75,34839.0,37.4659,37.4659,37.4199,37.4383,34839.0
2017-10-05 13:20:00,40.75,40.77,40.73,40.73,26823.0,37.4383,37.4567,37.4199,37.4199,26823.0
2017-10-05 13:30:00,40.74,40.75,40.7,40.73,34513.0,37.4291,37.4383,37.3924,37.4199,34513.0
2017-10-05 13:40:00,40.72,40.77,40.72,40.75,19129.0,37.4107,37.4567,37.4107,37.4383,19129.0
2017-10-05 13:50:00,40.74,40.8,40.73,40.8,33329.0,37.4291,37.4842,37.4199,37.4842,33329.0
2017-10-05 14:00:00,40.8,40.81,40.69,40.75,56236.0,37.4842,37.4934,37.3832,37.4383,56236.0
2017-10-05 14:10:00,40.75,40.77,40.73,40.76,50377.0,37.4383,37.4567,37.4199,37.4475,50377.0
2017-10-05 14:20:00,40.76,40.8,40.74,40.75,65852.0,37.4475,37.4842,37.4291,37.4383,65852.0
2017-10-05 14:30:00,40.75,40.78,40.74,40.75,46844.0,37.4383,37.4659,37.4291,37.4383,46844.0
2017-10-05 14:40:00,40.75,40.76,40.68,40.7,73420.0,37.4383,37.4475,37.374,37.3924,73420.0
2017-10-05 14:50:00,40.7,40.72,40.63,40.64,59757.0,37.3924,37.4107,37.3281,37.3372,59757.0
2017-10-05 15:00:00,40.64,40.68,40.63,40.68,53596.0,37.3372,37.374,37.3281,37.374,53596.0
2017-10-05 15:10:00,40.68,40.72,40.66,40.67,71887.0,37.374,37.4107,37.3556,37.3648,71887.0
2017-10-05 15:20:00,40.66,40.68,40.65,40.66,75774.0,37.3556,37.374,37.3464,37.3556,75774.0
2017-10-05 15:30:00,40.65,40.68,40.63,40.68,110793.0,37.3464,37.374,37.3281,37.374,110793.0
2017-10-05 15:40:00,40.67,40.67,40.56,40.59,165754.0,37.3648,37.3648,37.2637,37.2913,165754.0
2017-10-05 15:50:00,40.6,40.64,40.57,40.64,428630.0,37.3005,37.3372,37.2729,37.3372,428630.0
2017-10-06 09:30:00,40.71,40.91,40.64,40.91,143650.0,37.4016,37.5853,37.3372,37.5853,143650.0
2017-10-06 09:40:00,40.91,41.25,40.89,41.09,233179.0,37.5853,37.8977,37.5669,37.7507,233179.0
2017-10-06 09:50:00,41.1,41.2,40.97,41.0,111918.0,37.7599,37.8517,37.6404,37.668,111918.0
2017-10-06 10:00:00,41.0,41.06,40.93,40.93,99503.0,37.668,37.7231,37.6037,37.6037,99503.0
2017-10-06 10:10:00,40.94,41.03,40.92,40.98,94118.0,37.6129,37.6955,37.5945,37.6496,94118.0
2017-10-06 10:20:00,40.98,41.06,40.95,40.96,124570.0,37.6496,37.7231,37.622,37.6312,124570.0
2017-10-06 10:30:00,40.96,41.0,40.81,40.85,134728.0,37.6312,37.668,37.4934,37.5302,134728.0
2017-10-06 10:40:00,40.85,40.87,40.8,40.84,147447.0,37.5302,37.5485,37.4842,37.521,147447.0
2017-10-06 10:50:00,40.84,41.01,40.83,40.99,147250.0,37.521,37.6772,37.5118,37.6588,147250.0
2017-10-06 11:00:00,40.98,41.01,40.97,41.0,47887.0,37.6496,37.6772,37.6404,37.668,47887.0
2017-10-06 11:10:00,41.0,41.0,40.95,40.98,48707.0,37.668,37.668,37.622,37.6496,48707.0
2017-10-06 11:20:00,40.98,41.04,40.98,41.01,41006.0,37.6496,37.7047,37.6496,37.6772,41006.0
2017-10-06 11:30:00,41.01,41.05,40.99,41.02,34754.0,37.6772,37.7139,37.6588,37.6864,34754.0
2017-10-06 11:40:00,41.03,41.07,41.0,41.04,63511.0,37.6955,37.7323,37.668,37.7047,63511.0
2017-10-06 11:50:00,41.04,41.05,40.97,41.0,52081.0,37.7047,37.7139,37.6404,37.668,52081.0
2017-10-06 12:00:00,40.99,41.06,40.99,41.05,40937.0,37.6588,37.7231,37.6588,37.7139,40937.0
2017-10-06 12:10:00,41.05,41.12,41.04,41.12,53585.0,37.7139,37.7782,37.7047,37.7782,53585.0
2017-10-06 12:20:00,41.11,41.18,41.09,41.17,47580.0,37.769,37.8334,37.7507,37.8242,47580.0
2017-10-06 12:30:00,41.16,41.19,41.13,41.14,53204.0,37.815,37.8425,37.7874,37.7966,53204.0
2017-10-06 12:40:00,41.14,41.18,41.12,41.16,34681.0,37.7966,37.8334,37.7782,37.815,34681.0
2017-10-06 12:50:00,41.17,41.23,41.15,41.21,61802.0,37.8242,37.8793,37.8058,37.8609,61802.0
2017-10-06 13:00:00,41.2,41.22,41.15,41.19,93108.0,37.8517,37.8701,37.8058,37.8425,93108.0
2017-10-06 13:10:00,41.19,41.29,41.18,41.29,47420.0,37.8425,37.9344,37.8334,37.9344,47420.0
2017-10-06 13:20:00,41.28,41.3,41.22,41.23,46511.0,37.9252,37.9436,37.8701,37.8793,46511.0
2017-10-06 13:30:00,41.22,41.24,41.15,41.16,86340.0,37.8701,37.8885,37.8058,37.815,86340.0
2017-10-06 13:40:00,41.16,41.17,41.14,41.14,75471.0,37.815,37.8242,37.7966,37.7966,75471.0
2017-10-06 13:50:00,41.14,41.21,41.13,41.21,52574.0,37.7966,37.8609,37.7874,37.8609,52574.0
2017-10-06 14:00:00,41.2,41.2,41.12,41.13,91351.0,37.8517,37.8517,37.7782,37.7874,91351.0
2017-10-06 14:10:00,41.14,41.19,41.13,41.15,49962.0,37.7966,37.8425,37.7874,37.8058,49962.0
2017-10-06 14:20:00,41.15,41.15,41.08,41.09,82054.0,37.8058,37.8058,37.7415,37.7507,82054.0
2017-10-06 14:30:00,41.09,41.11,41.06,41.09,101809.0,37.7507,37.769,37.7231,37.7507,101809.0
2017-10-06 14:40:00,41.09,41.14,41.06,41.09,79102.0,37.7507,37.7966,37.7231,37.7507,79102.0
2017-10-06 14:50:00,41.09,41.1,41.07,41.09,54931.0,37.7507,37.7599,37.7323,37.7507,54931.0
2017-10-06 15:00:00,41.09,41.1,41.04,41.05,77350.0,37.7507,37.7599,37.7047,37.7139,77350.0
2017-10-06 15:10:00,41.05,41.06,41.02,41.06,75752.0,37.7139,37.7231,37.6864,37.7231,75752.0
2017-10-06 15:20:00,41.06,41.14,41.05,41.14,105858.0,37.7231,37.7966,37.7139,37.7966,105858.0
2017-10-06 15:30:00,41.14,41.14,41.06,41.1,113286.0,37.7966,37.7966,37.7231,37.7599,113286.0
2017-10-06 15:40:00,41.09,41.12,41.08,41.09,163304.0,37.7507,37.7782,37.7415,37.7507,163304.0
2017-10-06 15:50:00,41.09,41.09,41.04,41.07,327158.0,37.7507,37.7507,37.7047,37.7323,327158.0
2017-10-09 09:30:00,41.08,41.45,41.08,41.39,127223.0,37.7415,38.0814,37.7415,38.0263,127223.0
2017-10-09 09:40:00,41.38,41.38,41.17,41.17,48038.0,38.0171,38.0171,37.8242,37.8242,48038.0
2017-10-09 09:50:00,41.16,41.19,41.11,41.14,46946.0,37.815,37.8425,37.769,37.7966,46946.0
2017-10-09 10:00:00,41.14,41.17,41.13,41.16,80416.0,37.7966,37.8242,37.7874,37.815,80416.0
2017-10-09 10:10:00,41.16,41.16,41.09,41.1,48680.0,37.815,37.815,37.7507,37.7599,48680.0
2017-10-09 10:20:00,41.11,41.15,41.1,41.15,38643.0,37.769,37.8058,37.7599,37.8058,38643.0
2017-10-09 10:30:00,41.15,41.15,41.09,41.11,47842.0,37.8058,37.8058,37.7507,37.769,47842.0
2017-10-09 10:40:00,41.11,41.11,40.96,40.97,132493.0,37.769,37.769,37.6312,37.6404,132493.0
2017-10-09 10:50:00,40.97,41.02,40.97,41.0,146418.0,37.6404,37.6864,37.6404,37.668,146418.0
2017-10-09 11:00:00,41.01,41.01,40.97,40.98,69765.0,37.6772,37.6772,37.6404,37.6496,69765.0
2017-10-09 11:10:00,40.98,41.01,40.97,41.0,105578.0,37.6496,37.6772,37.6404,37.668,105578.0
2017-10-09 11:20:00,41.0,41.09,40.96,41.09,96378.0,37.668,37.7507,37.6312,37.7507,96378.0
2017-10-09 11:30:00,41.09,41.25,41.09,41.15,58724.0,37.7507,37.8977,37.7507,37.8058,58724.0
2017-10-09 11:40:00,41.14,41.16,41.13,41.15,50528.0,37.7966,37.815,37.7874,37.8058,50528.0
2017-10-09 11:50:00,41.15,41.16,41.11,41.15,53544.0,37.8058,37.815,37.769,37.8058,53544.0
2017-10-09 12:00:00,41.15,41.22,41.15,41.21,40312.0,37.8058,37.8701,37.8058,37.8609,40312.0
2017-10-09 12:10:00,41.21,41.26,41.2,41.26,26021.0,37.8609,37.9069,37.8517,37.9069,26021.0
2017-10-09 12:20:00,41.26,41.29,41.23,41.23,33283.0,37.9069,37.9344,37.8793,37.8793,33283.0
2017-10-09 12:30:00,41.23,41.24,41.18,41.21,48879.0,37.8793,37.8885,37.8334,37.8609,48879.0
2017-10-09 12:40:00,41.21,41.22,41.18,41.18,48682.0,37.8609,37.8701,37.8334,37.8334,48682.0
2017-10-09 12:50:00,41.19,41.22,41.14,41.21,46747.0,37.8425,37.8701,37.7966,37.8609,46747.0
2017-10-09 13:00:00,41.21,41.26,41.2,41.26,26950.0,37.8609,37.9069,37.8517,37.9069,26950.0
2017-10-09 13:10:00,41.25,41.3,41.24,41.26,46615.0,37.8977,37.9436,37.8885,37.9069,46615.0
2017-10-09 13:20:00,41.25,41.26,41.23,41.24,70606.0,37.8977,37.9069,37.8793,37.8885,70606.0
2017-10-09 13:30:00,41.24,41.26,41.21,41.26,43511.0,37.8885,37.9069,37.8609,37.9069,43511.0
2017-10-09 13:40:00,41.26,41.35,41.24,41.34,39211.0,37.9069,37.9895,37.8885,37.9804,39211.0
2017-10-09 13:50:00,41.34,41.39,41.33,41.37,44070.0,37.9804,38.0263,37.9712,38.0079,44070.0
2017-10-09 14:00:00,41.37,41.38,41.33,41.35,47410.0,38.0079,38.0171,37.9712,37.9895,47410.0
2017-10-09 14:10:00,41.36,41.37,41.34,41.34,49738.0,37.9987,38.0079,37.9804,37.9804,49738.0
2017-10-09 14:20:00,41.34,41.36,41.29,41.3,41607.0,37.9804,37.9987,37.9344,37.9436,41607.0
2017-10-09 14:30:00,41.3,41.31,41.28,41.3,34639.0,37.9436,37.9528,37.9252,37.9436,34639.0
2017-10-09 14:40:00,41.3,41.31,41.27,41.27,33893.0,37.9436,37.9528,37.916,37.916,33893.0
2017-10-09 14:50:00,41.27,41.29,41.26,41.27,31424.0,37.916,37.9344,37.9069,37.916,31424.0
2017-10-09 15:00:00,41.28,41.32,41.24,41.31,61636.0,37.9252,37.962,37.8885,37.9528,61636.0
2017-10-09 15:10:00,41.31,41.32,41.26,41.3,61998.0,37.9528,37.962,37.9069,37.9436,61998.0
2017-10-09 15:20:00,41.3,41.34,41.28,41.3,73734.0,37.9436,37.9804,37.9252,37.9436,73734.0
2017-10-09 15:30:00,41.3,41.31,41.23,41.23,97352.0,37.9436,37.9528,37.8793,37.8793,97352.0
2017-10-09 15:40:00,41.24,41.24,41.17,41.18,143469.0,37.8885,37.8885,37.8242,37.8334,143469.0
2017-10-09 15:50:00,41.18,41.25,41.17,41.24,301061.0,37.8334,37.8977,37.8242,37.8885,301061.0
2017-10-10 09:30:00,41.36,41.42,41.2,41.41,93662.0,37.9987,38.0539,37.8517,38.0447,93662.0
2017-10-10 09:40:00,41.41,41.51,41.3,41.3,81840.0,38.0447,38.1365,37.9436,37.9436,81840.0
2017-10-10 09:50:00,41.3,41.32,41.11,41.13,109086.0,37.9436,37.962,37.769,37.7874,109086.0
2017-10-10 10:00:00,41.13,41.13,40.94,41.0,147595.0,37.7874,37.7874,37.6129,37.668,147595.0
2017-10-10 10:10:00,41.0,41.05,40.85,40.85,103339.0,37.668,37.7139,37.5302,37.5302,103339.0
2017-10-10 10:20:00,40.85,40.99,40.81,40.97,102081.0,37.5302,37.6588,37.4934,37.6404,102081.0
2017-10-10 10:30:00,40.98,41.12,40.98,40.98,99887.0,37.6496,37.7782,37.6496,37.6496,99887.0
2017-10-10 10:40:00,40.97,41.07,40.96,41.06,75884.0,37.6404,37.7323,37.6312,37.7231,75884.0
2017-10-10 10:50:00,41.06,41.08,40.98,41.04,76785.0,37.7231,37.7415,37.6496,37.7047,76785.0
2017-10-10 11:00:00,41.04,41.05,41.0,41.03,49852.0,37.7047,37.7139,37.668,37.6955,49852.0
2017-10-10 11:10:00,41.03,41.09,41.02,41.09,36877.0,37.6955,37.7507,37.6864,37.7507,36877.0
2017-10-10 11:20:00,41.09,41.12,41.05,41.1,59166.0,37.7507,37.7782,37.7139,37.7599,59166.0
2017-10-10 11:30:00,41.11,41.14,41.09,41.11,30854.0,37.769,37.7966,37.7507,37.769,30854.0
2017-10-10 11:40:00,41.11,41.11,41.06,41.09,38249.0,37.769,37.769,37.7231,37.7507,38249.0
2017-10-10 11:50:00,41.09,41.1,41.03,41.05,35249.0,37.7507,37.7599,37.6955,37.7139,35249.0
2017-10-10 12:00:00,41.06,41.06,41.0,41.04,21370.0,37.7231,37.7231,37.668,37.7047,21370.0
2017-10-10 12:10:00,41.04,41.05,41.0,41.04,17772.0,37.7047,37.7139,37.668,37.7047,17772.0
2017-10-10 12:20:00,41.03,41.1,41.01,41.1,28341.0,37.6955,37.7599,37.6772,37.7599,28341.0
2017-10-10 12:30:00,41.1,41.12,41.06,41.07,29413.0,37.7599,37.7782,37.7231,37.7323,29413.0
2017-10-10 12:40:00,41.06,41.12,41.06,41.07,30618.0,37.7231,37.7782,37.7231,37.7323,30618.0
2017-10-10 12:50:00,41.08,41.11,41.07,41.08,43355.0,37.7415,37.769,37.7323,37.7415,43355.0
2017-10-10 13:00:00,41.08,41.16,41.08,41.14,24356.0,37.7415,37.815,37.7415,37.7966,24356.0
2017-10-10 13:10:00,41.14,41.17,41.12,41.13,30972.0,37.7966,37.8242,37.7782,37.7874,30972.0
2017-10-10 13:20:00,41.12,41.12,41.09,41.1,21071.0,37.7782,37.7782,37.7507,37.7599,21071.0
2017-10-10 13:30:00,41.11,41.16,41.11,41.14,37856.0,37.769,37.815,37.769,37.7966,37856.0
2017-10-10 13:40:00,41.15,41.19,41.14,41.16,30629.0,37.8058,37.8425,37.7966,37.815,30629.0
2017-10-10 13:50:00,41.15,41.16,41.12,41.12,17234.0,37.8058,37.815,37.7782,37.7782,17234.0
2017-10-10 14:00:00,41.12,41.15,41.12,41.15,29625.0,37.7782,37.8058,37.7782,37.8058,29625.0
2017-10-10 14:10:00,41.14,41.16,41.12,41.15,40833.0,37.7966,37.815,37.7782,37.8058,40833.0
2017-10-10 14:20:00,41.15,41.17,41.11,41.15,23674.0,37.8058,37.8242,37.769,37.8058,23674.0
2017-10-10 14:30:00,41.15,41.18,41.13,41.16,26776.0,37.8058,37.8334,37.7874,37.815,26776.0
2017-10-10 14:40:00,41.16,41.19,41.15,41.16,24105.0,37.815,37.8425,37.8058,37.815,24105.0
2017-10-10 14:50:00,41.16,41.17,41.14,41.15,21184.0,37.815,37.8242,37.7966,37.8058,21184.0
2017-10-10 15:00:00,41.15,41.28,41.15,41.26,108901.0,37.8058,37.9252,37.8058,37.9069,108901.0
2017-10-10 15:10:00,41.26,41.28,41.25,41.26,35553.0,37.9069,37.9252,37.8977,37.9069,35553.0
2017-10-10 15:20:00,41.25,41.36,41.25,41.34,115295.0,37.8977,37.9987,37.8977,37.9804,115295.0
2017-10-10 15:30:00,41.34,41.36,41.27,41.27,37379.0,37.9804,37.9987,37.916,37.916,37379.0
2017-10-10 15:40:00,41.28,41.3,41.26,41.28,87904.0,37.9252,37.9436,37.9069,37.9252,87904.0
2017-10-10 15:50:00,41.28,41.29,41.26,41.29,166241.0,37.9252,37.9344,37.9069,37.9344,166241.0
2017-10-11 09:30:00,41.25,41.41,41.22,41.28,68606.0,37.8977,38.0447,37.8701,37.9252,68606.0
2017-10-11 09:40:00,41.29,41.31,41.19,41.21,60821.0,37.9344,37.9528,37.8425,37.8609,60821.0
2017-10-11 09:50:00,41.21,41.31,41.17,41.31,19579.0,37.8609,37.9528,37.8242,37.9528,19579.0
2017-10-11 10:00:00,41.32,41.33,41.2,41.2,25991.0,37.962,37.9712,37.8517,37.8517,25991.0
2017-10-11 10:10:00,41.2,41.2,41.16,41.19,18025.0,37.8517,37.8517,37.815,37.8425,18025.0
2017-10-11 10:20:00,41.18,41.24,41.18,41.22,17465.0,37.8334,37.8885,37.8334,37.8701,17465.0
2017-10-11 10:30:00,41.22,41.29,41.22,41.26,26652.0,37.8701,37.9344,37.8701,37.9069,26652.0
2017-10-11 10:40:00,41.26,41.35,41.22,41.31,29335.0,37.9069,37.9895,37.8701,37.9528,29335.0
2017-10-11 10:50:00,41.31,41.33,41.29,41.3,19072.0,37.9528,37.9712,37.9344,37.9436,19072.0
2017-10-11 11:00:00,41.29,41.37,41.27,41.37,25500.0,37.9344,38.0079,37.916,38.0079,25500.0
2017-10-11 11:10:00,41.36,41.37,41.32,41.34,36195.0,37.9987,38.0079,37.962,37.9804,36195.0
2017-10-11 11:20:00,41.34,41.4,41.32,41.34,39612.0,37.9804,38.0355,37.962,37.9804,39612.0
2017-10-11 11:30:00,41.34,41.42,41.34,41.42,21616.0,37.9804,38.0539,37.9804,38.0539,21616.0
2017-10-11 11:40:00,41.41,41.41,41.35,41.36,16713.0,38.0447,38.0447,37.9895,37.9987,16713.0
2017-10-11 11:50:00,41.35,41.46,41.34,41.45,54978.0,37.9895,38.0906,37.9804,38.0814,54978.0
2017-10-11 12:00:00,41.45,41.49,41.42,41.44,59015.0,38.0814,38.1182,38.0539,38.0722,59015.0
2017-10-11 12:10:00,41.45,41.53,41.45,41.52,51056.0,38.0814,38.1549,38.0814,38.1457,51056.0
2017-10-11 12:20:00,41.52,41.56,41.49,41.5,70028.0,38.1457,38.1825,38.1182,38.1274,70028.0
2017-10-11 12:30:00,41.5,41.55,41.5,41.51,22451.0,38.1274,38.1733,38.1274,38.1365,22451.0
2017-10-11 12:40:00,41.5,41.5,41.47,41.48,17245.0,38.1274,38.1274,38.0998,38.109,17245.0
2017-10-11 12:50:00,41.48,41.49,41.44,41.47,22802.0,38.109,38.1182,38.0722,38.0998,22802.0
2017-10-11 13:00:00,41.47,41.56,41.45,41.55,32925.0,38.0998,38.1825,38.0814,38.1733,32925.0
2017-10-11 13:10:00,41.55,41.57,41.52,41.54,17128.0,38.1733,38.1917,38.1457,38.1641,17128.0
2017-10-11 13:20:00,41.53,41.54,41.43,41.44,42994.0,38.1549,38.1641,38.063,38.0722,42994.0
2017-10-11 13:30:00,41.43,41.45,41.38,41.42,43527.0,38.063,38.0814,38.0171,38.0539,43527.0
2017-10-11 13:40:00,41.43,41.49,41.43,41.45,16646.0,38.063,38.1182,38.063,38.0814,16646.0
2017-10-11 13:50:00,41.45,41.46,41.42,41.44,17888.0,38.0814,38.0906,38.0539,38.0722,17888.0
2017-10-11 14:00:00,41.43,41.51,41.43,41.46,35366.0,38.063,38.1365,38.063,38.0906,35366.0
2017-10-11 14:10:00,41.47,41.49,41.42,41.48,34268.0,38.0998,38.1182,38.0539,38.109,34268.0
2017-10-11 14:20:00,41.48,41.48,41.41,41.41,16539.0,38.109,38.109,38.0447,38.0447,16539.0
2017-10-11 14:30:00,41.41,41.46,41.39,41.45,45601.0,38.0447,38.0906,38.0263,38.0814,45601.0
2017-10-11 14:40:00,41.45,41.46,41.41,41.41,18982.0,38.0814,38.0906,38.0447,38.0447,18982.0
2017-10-11 14:50:00,41.41,41.43,41.4,41.41,23915.0,38.0447,38.063,38.0355,38.0447,23915.0
2017-10-11 15:00:00,41.41,41.46,41.39,41.44,38618.0,38.0447,38.0906,38.0263,38.0722,38618.0
2017-10-11 15:10:00,41.45,41.46,41.43,41.46,32025.0,38.0814,38.0906,38.063,38.0906,32025.0
2017-10-11 15:20:00,41.46,41.51,41.45,41.48,84405.0,38.0906,38.1365,38.0814,38.109,84405.0
2017-10-11 15:30:00,41.48,41.53,41.45,41.45,62600.0,38.109,38.1549,38.0814,38.0814,62600.0
2017-10-11 15:40:00,41.46,41.48,41.44,41.46,100234.0,38.0906,38.109,38.0722,38.0906,100234.0
2017-10-11 15:50:00,41.47,41.51,41.46,41.5,241597.0,38.0998,38.1365,38.0906,38.1274,241597.0
2017-10-12 09:30:00,41.36,41.54,41.32,41.4,87891.0,37.9987,38.1641,37.962,38.0355,87891.0
2017-10-12 09:40:00,41.4,41.46,41.4,41.41,36346.0,38.0355,38.0906,38.0355,38.0447,36346.0
2017-10-12 09:50:00,41.41,41.41,41.3,41.36,45333.0,38.0447,38.0447,37.9436,37.9987,45333.0
2017-10-12 10:00:00,41.36,41.45,41.35,41.37,88805.0,37.9987,38.0814,37.9895,38.0079,88805.0
2017-10-12 10:10:00,41.37,41.5,41.36,41.49,93701.0,38.0079,38.1274,37.9987,38.1182,93701.0
2017-10-12 10:20:00,41.5,41.54,41.37,41.38,109185.0,38.1274,38.1641,38.0079,38.0171,109185.0
2017-10-12 10:30:00,41.39,41.48,41.38,41.46,58958.0,38.0263,38.109,38.0171,38.0906,58958.0
2017-10-12 10:40:00,41.45,41.5,41.39,41.44,208066.0,38.0814,38.1274,38.0263,38.0722,208066.0
2017-10-12 10:50:00,41.45,41.45,41.29,41.34,91462.0,38.0814,38.0814,37.9344,37.9804,91462.0
2017-10-12 11:00:00,41.34,41.42,41.32,41.4,39257.0,37.9804,38.0539,37.962,38.0355,39257.0
2017-10-12 11:10:00,41.39,41.42,41.38,41.4,20726.0,38.0263,38.0539,38.0171,38.0355,20726.0
2017-10-12 11:20:00,41.39,41.42,41.33,41.35,43238.0,38.0263,38.0539,37.9712,37.9895,43238.0
2017-10-12 11:30:00,41.34,41.46,41.34,41.4,155131.0,37.9804,38.0906,37.9804,38.0355,155131.0
2017-10-12 11:40:00,41.4,41.4,41.34,41.37,43444.0,38.0355,38.0355,37.9804,38.0079,43444.0
2017-10-12 11:50:00,41.38,41.42,41.38,41.41,38684.0,38.0171,38.0539,38.0171,38.0447,38684.0
2017-10-12 12:00:00,41.41,41.45,41.38,41.39,34434.0,38.0447,38.0814,38.0171,38.0263,34434.0
2017-10-12 12:10:00,41.39,41.49,41.38,41.46,26542.0,38.0263,38.1182,38.0171,38.0906,26542.0
2017-10-12 12:20:00,41.46,41.47,41.43,41.46,15248.0,38.0906,38.0998,38.063,38.0906,15248.0
2017-10-12 12:30:00,41.45,41.46,41.4,41.41,38904.0,38.0814,38.0906,38.0355,38.0447,38904.0
2017-10-12 12:40:00,41.41,41.42,41.38,41.4,24691.0,38.0447,38.0539,38.0171,38.0355,24691.0
2017-10-12 12:50:00,41.39,41.42,41.37,41.39,47933.0,38.0263,38.0539,38.0079,38.0263,47933.0
2017-10-12 13:00:00,41.38,41.41,41.36,41.4,28726.0,38.0171,38.0447,37.9987,38.0355,28726.0
2017-10-12 13:10:00,41.4,41.44,41.38,41.42,46504.0,38.0355,38.0722,38.0171,38.0539,46504.0
2017-10-12 13:20:00,41.41,41.46,41.41,41.45,22400.0,38.0447,38.0906,38.0447,38.0814,22400.0
2017-10-12 13:30:00,41.45,41.46,41.41,41.41,29922.0,38.0814,38.0906,38.0447,38.0447,29922.0
2017-10-12 13:40:00,41.41,41.42,41.36,41.36,27378.0,38.0447,38.0539,37.9987,37.9987,27378.0
2017-10-12 13:50:00,41.36,41.37,41.28,41.3,133602.0,37.9987,38.0079,37.9252,37.9436,133602.0
2017-10-12 14:00:00,41.3,41.38,41.29,41.38,36073.0,37.9436,38.0171,37.9344,38.0171,36073.0
2017-10-12 14:10:00,41.38,41.39,41.35,41.36,16598.0,38.0171,38.0263,37.9895,37.9987,16598.0
2017-10-12 14:20:00,41.37,41.41,41.36,41.4,39257.0,38.0079,38.0447,37.9987,38.0355,39257.0
2017-10-12 14:30:00,41.4,41.41,41.34,41.34,21849.0,38.0355,38.0447,37.9804,37.9804,21849.0
2017-10-12 14:40:00,41.34,41.37,41.26,41.26,46291.0,37.9804,38.0079,37.9069,37.9069,46291.0
2017-10-12 14:50:00,41.26,41.33,41.26,41.33,32791.0,37.9069,37.9712,37.9069,37.9712,32791.0
2017-10-12 15:00:00,41.32,41.36,41.32,41.36,22262.0,37.962,37.9987,37.962,37.9987,22262.0
2017-10-12 15:10:00,41.36,41.4,41.36,41.37,44770.0,37.9987,38.0355,37.9987,38.0079,44770.0
2017-10-12 15:20:00,41.37,41.4,41.33,41.34,39564.0,38.0079,38.0355,37.9712,37.9804,39564.0
2017-10-12 15:30:00,41.34,41.36,41.31,41.32,88085.0,37.9804,37.9987,37.9528,37.962,88085.0
2017-10-12 15:40:00,41.32,41.33,41.28,41.3,92073.0,37.962,37.9712,37.9252,37.9436,92073.0
2017-10-12 15:50:00,41.3,41.33,41.26,41.28,242662.0,37.9436,37.9712,37.9069,37.9252,242662.0
2017-10-13 09:30:00,41.35,41.51,41.32,41.42,48331.0,37.9895,38.1365,37.962,38.0539,48331.0
2017-10-13 09:40:00,41.44,41.44,41.3,41.36,47711.0,38.0722,38.0722,37.9436,37.9987,47711.0
2017-10-13 09:50:00,41.38,41.5,41.38,41.45,43460.0,38.0171,38.1274,38.0171,38.0814,43460.0
2017-10-13 10:00:00,41.48,41.48,41.33,41.38,37859.0,38.109,38.109,37.9712,38.0171,37859.0
2017-10-13 10:10:00,41.4,41.48,41.38,41.46,18514.0,38.0355,38.109,38.0171,38.0906,18514.0
2017-10-13 10:20:00,41.46,41.51,41.45,41.47,26283.0,38.0906,38.1365,38.0814,38.0998,26283.0
2017-10-13 10:30:00,41.47,41.5,41.39,41.4,34490.0,38.0998,38.1274,38.0263,38.0355,34490.0
2017-10-13 10:40:00,41.4,41.45,41.37,41.37,22309.0,38.0355,38.0814,38.0079,38.0079,22309.0
2017-10-13 10:50:00,41.38,41.38,41.31,41.38,58504.0,38.0171,38.0171,37.9528,38.0171,58504.0
2017-10-13 11:00:00,41.38,41.43,41.38,41.41,23679.0,38.0171,38.063,38.0171,38.0447,23679.0
2017-10-13 11:10:00,41.41,41.44,41.36,41.39,20929.0,38.0447,38.0722,37.9987,38.0263,20929.0
2017-10-13 11:20:00,41.38,41.38,41.29,41.3,55576.0,38.0171,38.0171,37.9344,37.9436,55576.0
2017-10-13 11:30:00,41.3,41.33,41.28,41.32,25533.0,37.9436,37.9712,37.9252,37.962,25533.0
2017-10-13 11:40:00,41.32,41.34,41.25,41.26,44609.0,37.962,37.9804,37.8977,37.9069,44609.0
2017-10-13 11:50:00,41.26,41.32,41.25,41.27,26249.0,37.9069,37.962,37.8977,37.916,26249.0
2017-10-13 12:00:00,41.27,41.3,41.26,41.27,24328.0,37.916,37.9436,37.9069,37.916,24328.0
2017-10-13 12:10:00,41.28,41.29,41.24,41.28,33093.0,37.9252,37.9344,37.8885,37.9252,33093.0
2017-10-13 12:20:00,41.29,41.32,41.27,41.28,31284.0,37.9344,37.962,37.916,37.9252,31284.0
2017-10-13 12:30:00,41.28,41.29,41.25,41.28,12861.0,37.9252,37.9344,37.8977,37.9252,12861.0
2017-10-13 12:40:00,41.28,41.28,41.25,41.27,23546.0,37.9252,37.9252,37.8977,37.916,23546.0
2017-10-13 12:50:00,41.27,41.32,41.27,41.31,28485.0,37.916,37.962,37.916,37.9528,28485.0
2017-10-13 13:00:00,41.32,41.35,41.31,41.34,17838.0,37.962,37.9895,37.9528,37.9804,17838.0
2017-10-13 13:10:00,41.33,41.34,41.28,41.3,59776.0,37.9712,37.9804,37.9252,37.9436,59776.0
2017-10-13 13:20:00,41.3,41.33,41.29,41.32,30455.0,37.9436,37.9712,37.9344,37.962,30455.0
2017-10-13 13:30:00,41.33,41.38,41.32,41.35,41926.0,37.9712,38.0171,37.962,37.9895,41926.0
2017-10-13 13:40:00,41.35,41.4,41.35,41.37,25402.0,37.9895,38.0355,37.9895,38.0079,25402.0
2017-10-13 13:50:00,41.38,41.38,41.33,41.34,45084.0,38.0171,38.0171,37.9712,37.9804,45084.0
2017-10-13 14:00:00,41.34,41.35,41.3,41.33,20570.0,37.9804,37.9895,37.9436,37.9712,20570.0
2017-10-13 14:10:00,41.33,41.36,41.3,41.35,43815.0,37.9712,37.9987,37.9436,37.9895,43815.0
2017-10-13 14:20:00,41.36,41.37,41.32,41.33,39090.0,37.9987,38.0079,37.962,37.9712,39090.0
2017-10-13 14:30:00,41.33,41.37,41.33,41.36,29505.0,37.9712,38.0079,37.9712,37.9987,29505.0
2017-10-13 14:40:00,41.36,41.4,41.33,41.38,67835.0,37.9987,38.0355,37.9712,38.0171,67835.0
2017-10-13 14:50:00,41.39,41.45,41.39,41.44,21278.0,38.0263,38.0814,38.0263,38.0722,21278.0
2017-10-13 15:00:00,41.43,41.49,41.42,41.48,72295.0,38.063,38.1182,38.0539,38.109,72295.0
2017-10-13 15:10:00,41.48,41.48,41.36,41.36,75735.0,38.109,38.109,37.9987,37.9987,75735.0
2017-10-13 15:20:00,41.37,41.38,41.35,41.36,61814.0,38.0079,38.0171,37.9895,37.9987,61814.0
2017-10-13 15:30:00,41.36,41.41,41.34,41.41,62781.0,37.9987,38.0447,37.9804,38.0447,62781.0
2017-10-13 15:40:00,41.41,41.41,41.34,41.36,110582.0,38.0447,38.0447,37.9804,37.9987,110582.0
2017-10-13 15:50:00,41.36,41.37,41.33,41.36,217327.0,37.9987,38.0079,37.9712,37.9987,217327.0
2017-10-16 09:30:00,41.5,41.62,41.42,41.44,63655.0,38.1274,38.2376,38.0539,38.0722,63655.0
2017-10-16 09:40:00,41.44,41.5,41.42,41.44,45691.0,38.0722,38.1274,38.0539,38.0722,45691.0
2017-10-16 09:50:00,41.44,41.45,41.31,41.33,25094.0,38.0722,38.0814,37.9528,37.9712,25094.0
2017-10-16 10:00:00,41.33,41.39,41.32,41.35,25601.0,37.9712,38.0263,37.962,37.9895,25601.0
2017-10-16 10:10:00,41.35,41.42,41.35,41.42,50222.0,37.9895,38.0539,37.9895,38.0539,50222.0
2017-10-16 10:20:00,41.42,41.42,41.33,41.33,47817.0,38.0539,38.0539,37.9712,37.9712,47817.0
2017-10-16 10:30:00,41.34,41.37,41.32,41.34,61613.0,37.9804,38.0079,37.962,37.9804,61613.0
2017-10-16 10:40:00,41.34,41.43,41.34,41.39,38942.0,37.9804,38.063,37.9804,38.0263,38942.0
2017-10-16 10:50:00,41.4,41.42,41.38,41.42,33903.0,38.0355,38.0539,38.0171,38.0539,33903.0
2017-10-16 11:00:00,41.43,41.46,41.42,41.45,15832.0,38.063,38.0906,38.0539,38.0814,15832.0
2017-10-16 11:10:00,41.44,41.45,41.39,41.42,37563.0,38.0722,38.0814,38.0263,38.0539,37563.0
2017-10-16 11:20:00,41.41,41.43,41.4,41.43,16227.0,38.0447,38.063,38.0355,38.063,16227.0
2017-10-16 11:30:00,41.43,41.45,41.4,41.41,26952.0,38.063,38.0814,38.0355,38.0447,26952.0
2017-10-16 11:40:00,41.42,41.43,41.35,41.36,29753.0,38.0539,38.063,37.9895,37.9987,29753.0
2017-10-16 11:50:00,41.37,41.4,41.32,41.33,23346.0,38.0079,38.0355,37.962,37.9712,23346.0
2017-10-16 12:00:00,41.34,41.34,41.26,41.27,51690.0,37.9804,37.9804,37.9069,37.916,51690.0
2017-10-16 12:10:00,41.27,41.31,41.25,41.3,29658.0,37.916,37.9528,37.8977,37.9436,29658.0
2017-10-16 12:20:00,41.3,41.31,41.25,41.27,21909.0,37.9436,37.9528,37.8977,37.916,21909.0
2017-10-16 12:30:00,41.28,41.3,41.27,41.3,15506.0,37.9252,37.9436,37.916,37.9436,15506.0
2017-10-16 12:40:00,41.3,41.31,41.28,41.3,24733.0,37.9436,37.9528,37.9252,37.9436,24733.0
2017-10-16 12:50:00,41.3,41.34,41.29,41.32,59369.0,37.9436,37.9804,37.9344,37.962,59369.0
2017-10-16 13:00:00,41.32,41.35,41.31,41.34,11608.0,37.962,37.9895,37.9528,37.9804,11608.0
2017-10-16 13:10:00,41.35,41.42,41.34,41.4,60049.0,37.9895,38.0539,37.9804,38.0355,60049.0
2017-10-16 13:20:00,41.41,41.41,41.36,41.38,23818.0,38.0447,38.0447,37.9987,38.0171,23818.0
2017-10-16 13:30:00,41.38,41.39,41.35,41.35,24928.0,38.0171,38.0263,37.9895,37.9895,24928.0
2017-10-16 13:40:00,41.35,41.39,41.33,41.38,37158.0,37.9895,38.0263,37.9712,38.0171,37158.0
2017-10-16 13:50:00,41.39,41.41,41.37,41.39,35990.0,38.0263,38.0447,38.0079,38.0263,35990.0
2017-10-16 14:00:00,41.39,41.44,41.39,41.44,41367.0,38.0263,38.0722,38.0263,38.0722,41367.0
2017-10-16 14:10:00,41.45,41.45,41.4,41.43,36802.0,38.0814,38.0814,38.0355,38.063,36802.0
2017-10-16 14:20:00,41.43,41.46,41.43,41.44,32067.0,38.063,38.0906,38.063,38.0722,32067.0
2017-10-16 14:30:00,41.44,41.44,41.41,41.43,25499.0,38.0722,38.0722,38.0447,38.063,25499.0
2017-10-16 14:40:00,41.43,41.44,41.39,41.39,29267.0,38.063,38.0722,38.0263,38.0263,29267.0
2017-10-16 14:50:00,41.4,41.44,41.39,41.4,60012.0,38.0355,38.0722,38.0263,38.0355,60012.0
2017-10-16 15:00:00,41.41,41.42,41.38,41.41,43112.0,38.0447,38.0539,38.0171,38.0447,43112.0
2017-10-16 15:10:00,41.41,41.43,41.39,41.39,23279.0,38.0447,38.063,38.0263,38.0263,23279.0
2017-10-16 15:20:00,41.4,41.4,41.35,41.37,46760.0,38.0355,38.0355,37.9895,38.0079,46760.0
2017-10-16 15:30:00,41.37,41.4,41.37,41.39,45014.0,38.0079,38.0355,38.0079,38.0263,45014.0
2017-10-16 15:40:00,41.39,41.4,41.35,41.36,61513.0,38.0263,38.0355,37.9895,37.9987,61513.0
2017-10-16 15:50:00,41.37,41.4,41.36,41.38,178428.0,38.0079,38.0355,37.9987,38.0171,178428.0
2017-10-17 09:30:00,41.38,41.38,41.03,41.03,182099.0,38.0171,38.0171,37.6955,37.6955,182099.0
2017-10-17 09:40:00,41.04,41.17,40.99,41.15,166228.0,37.7047,37.8242,37.6588,37.8058,166228.0
2017-10-17 09:50:00,41.14,41.21,41.07,41.09,104072.0,37.7966,37.8609,37.7323,37.7507,104072.0
2017-10-17 10:00:00,41.1,41.48,41.1,41.34,331696.0,37.7599,38.109,37.7599,37.9804,331696.0
2017-10-17 10:10:00,41.34,41.49,41.32,41.45,64596.0,37.9804,38.1182,37.962,38.0814,64596.0
2017-10-17 10:20:00,41.44,41.52,41.43,41.47,77081.0,38.0722,38.1457,38.063,38.0998,77081.0
2017-10-17 10:30:00,41.46,41.46,41.38,41.44,57255.0,38.0906,38.0906,38.0171,38.0722,57255.0
2017-10-17 10:40:00,41.44,41.55,41.41,41.52,82518.0,38.0722,38.1733,38.0447,38.1457,82518.0
2017-10-17 10:50:00,41.53,41.64,41.5,41.58,158537.0,38.1549,38.256,38.1274,38.2008,158537.0
2017-10-17 11:00:00,41.57,41.58,41.53,41.55,56556.0,38.1917,38.2008,38.1549,38.1733,56556.0
2017-10-17 11:10:00,41.55,41.57,41.52,41.55,36118.0,38.1733,38.1917,38.1457,38.1733,36118.0
2017-10-17 11:20:00,41.55,41.58,41.51,41.52,33928.0,38.1733,38.2008,38.1365,38.1457,33928.0
2017-10-17 11:30:00,41.52,41.52,41.4,41.43,65148.0,38.1457,38.1457,38.0355,38.063,65148.0
2017-10-17 11:40:00,41.43,41.53,41.41,41.5,42988.0,38.063,38.1549,38.0447,38.1274,42988.0
2017-10-17 11:50:00,41.5,41.56,41.49,41.55,19940.0,38.1274,38.1825,38.1182,38.1733,19940.0
2017-10-17 12:00:00,41.54,41.56,41.5,41.52,28191.0,38.1641,38.1825,38.1274,38.1457,28191.0
2017-10-17 12:10:00,41.52,41.52,41.48,41.49,28588.0,38.1457,38.1457,38.109,38.1182,28588.0
2017-10-17 12:20:00,41.5,41.51,41.47,41.48,23836.0,38.1274,38.1365,38.0998,38.109,23836.0
2017-10-17 12:30:00,41.49,41.53,41.48,41.49,29541.0,38.1182,38.1549,38.109,38.1182,29541.0
2017-10-17 12:40:00,41.49,41.51,41.44,41.47,87396.0,38.1182,38.1365,38.0722,38.0998,87396.0
2017-10-17 12:50:00,41.46,41.54,41.46,41.51,55857.0,38.0906,38.1641,38.0906,38.1365,55857.0
2017-10-17 13:00:00,41.52,41.53,41.5,41.52,35823.0,38.1457,38.1549,38.1274,38.1457,35823.0
2017-10-17 13:10:00,41.52,41.53,41.48,41.51,35798.0,38.1457,38.1549,38.109,38.1365,35798.0
2017-10-17 13:20:00,41.52,41.53,41.49,41.5,24814.0,38.1457,38.1549,38.1182,38.1274,24814.0
2017-10-17 13:30:00,41.5,41.5,41.43,41.44,120140.0,38.1274,38.1274,38.063,38.0722,120140.0
2017-10-17 13:40:00,41.44,41.45,41.39,41.43,54719.0,38.0722,38.0814,38.0263,38.063,54719.0
2017-10-17 13:50:00,41.44,41.47,41.44,41.46,34647.0,38.0722,38.0998,38.0722,38.0906,34647.0
2017-10-17 14:00:00,41.46,41.5,41.46,41.49,16140.0,38.0906,38.1274,38.0906,38.1182,16140.0
2017-10-17 14:10:00,41.5,41.55,41.49,41.55,32939.0,38.1274,38.1733,38.1182,38.1733,32939.0
2017-10-17 14:20:00,41.54,41.54,41.49,41.52,22279.0,38.1641,38.1641,38.1182,38.1457,22279.0
2017-10-17 14:30:00,41.52,41.53,41.44,41.45,50702.0,38.1457,38.1549,38.0722,38.0814,50702.0
2017-10-17 14:40:00,41.45,41.49,41.45,41.48,50196.0,38.0814,38.1182,38.0814,38.109,50196.0
2017-10-17 14:50:00,41.48,41.49,41.45,41.45,32713.0,38.109,38.1182,38.0814,38.0814,32713.0
2017-10-17 15:00:00,41.46,41.49,41.45,41.45,27233.0,38.0906,38.1182,38.0814,38.0814,27233.0
2017-10-17 15:10:00,41.45,41.49,41.42,41.46,81704.0,38.0814,38.1182,38.0539,38.0906,81704.0
2017-10-17 15:20:00,41.45,41.49,41.44,41.45,61542.0,38.0814,38.1182,38.0722,38.0814,61542.0
2017-10-17 15:30:00,41.44,41.51,41.44,41.49,42188.0,38.0722,38.1365,38.0722,38.1182,42188.0
2017-10-17 15:40:00,41.5,41.52,41.49,41.51,55408.0,38.1274,38.1457,38.1182,38.1365,55408.0
2017-10-17 15:50:00,41.51,41.53,41.49,41.5,155817.0,38.1365,38.1549,38.1182,38.1274,155817.0
2017-10-18 09:30:00,41.49,41.55,41.46,41.51,78581.0,38.1182,38.1733,38.0906,38.1365,78581.0
2017-10-18 09:40:00,41.5,41.5,41.38,41.4,75270.0,38.1274,38.1274,38.0171,38.0355,75270.0
2017-10-18 09:50:00,41.4,41.44,41.39,41.41,67031.0,38.0355,38.0722,38.0263,38.0447,67031.0
2017-10-18 10:00:00,41.4,41.42,41.33,41.33,58278.0,38.0355,38.0539,37.9712,37.9712,58278.0
2017-10-18 10:10:00,41.33,41.34,41.19,41.28,176070.0,37.9712,37.9804,37.8425,37.9252,176070.0
2017-10-18 10:20:00,41.28,41.28,41.17,41.18,62414.0,37.9252,37.9252,37.8242,37.8334,62414.0
2017-10-18 10:30:00,41.17,41.18,41.08,41.08,70924.0,37.8242,37.8334,37.7415,37.7415,70924.0
2017-10-18 10:40:00,41.08,41.21,41.07,41.15,66330.0,37.7415,37.8609,37.7323,37.8058,66330.0
2017-10-18 10:50:00,41.16,41.24,41.15,41.22,97260.0,37.815,37.8885,37.8058,37.8701,97260.0
2017-10-18 11:00:00,41.23,41.31,41.21,41.24,63541.0,37.8793,37.9528,37.8609,37.8885,63541.0
2017-10-18 11:10:00,41.25,41.28,41.2,41.28,70351.0,37.8977,37.9252,37.8517,37.9252,70351.0
2017-10-18 11:20:00,41.28,41.36,41.28,41.35,127435.0,37.9252,37.9987,37.9252,37.9895,127435.0
2017-10-18 11:30:00,41.35,41.54,41.35,41.54,119935.0,37.9895,38.1641,37.9895,38.1641,119935.0
2017-10-18 11:40:00,41.54,41.54,41.48,41.53,30728.0,38.1641,38.1641,38.109,38.1549,30728.0
2017-10-18 11:50:00,41.52,41.53,41.44,41.47,73052.0,38.1457,38.1549,38.0722,38.0998,73052.0
2017-10-18 12:00:00,41.47,41.53,41.47,41.51,37267.0,38.0998,38.1549,38.0998,38.1365,37267.0
2017-10-18 12:10:00,41.51,41.55,41.5,41.51,38051.0,38.1365,38.1733,38.1274,38.1365,38051.0
2017-10-18 12:20:00,41.51,41.56,41.5,41.5,30239.0,38.1365,38.1825,38.1274,38.1274,30239.0
2017-10-18 12:30:00,41.5,41.51,41.41,41.46,61808.0,38.1274,38.1365,38.0447,38.0906,61808.0
2017-10-18 12:40:00,41.47,41.47,41.4,41.44,78515.0,38.0998,38.0998,38.0355,38.0722,78515.0
2017-10-18 12:50:00,41.44,41.51,41.44,41.5,68677.0,38.0722,38.1365,38.0722,38.1274,68677.0
2017-10-18 13:00:00,41.5,41.51,41.5,41.5,27126.0,38.1274,38.1365,38.1274,38.1274,27126.0
2017-10-18 13:10:00,41.5,41.52,41.49,41.5,36172.0,38.1274,38.1457,38.1182,38.1274,36172.0
2017-10-18 13:20:00,41.5,41.53,41.5,41.52,22152.0,38.1274,38.1549,38.1274,38.1457,22152.0
2017-10-18 13:30:00,41.51,41.52,41.5,41.52,17828.0,38.1365,38.1457,38.1274,38.1457,17828.0
2017-10-18 13:40:00,41.52,41.57,41.51,41.56,24761.0,38.1457,38.1917,38.1365,38.1825,24761.0
2017-10-18 13:50:00,41.56,41.6,41.52,41.52,47180.0,38.1825,38.2192,38.1457,38.1457,47180.0
2017-10-18 14:00:00,41.52,41.59,41.51,41.51,81343.0,38.1457,38.21,38.1365,38.1365,81343.0
2017-10-18 14:10:00,41.51,41.52,41.42,41.45,215894.0,38.1365,38.1457,38.0539,38.0814,215894.0
2017-10-18 14:20:00,41.46,41.47,41.38,41.39,89915.0,38.0906,38.0998,38.0171,38.0263,89915.0
2017-10-18 14:30:00,41.39,41.47,41.39,41.46,77615.0,38.0263,38.0998,38.0263,38.0906,77615.0
2017-10-18 14:40:00,41.47,41.47,41.41,41.43,32230.0,38.0998,38.0998,38.0447,38.063,32230.0
2017-10-18 14:50:00,41.42,41.5,41.42,41.49,48592.0,38.0539,38.1274,38.0539,38.1182,48592.0
2017-10-18 15:00:00,41.48,41.51,41.44,41.5,54359.0,38.109,38.1365,38.0722,38.1274,54359.0
2017-10-18 15:10:00,41.5,41.51,41.48,41.49,201009.0,38.1274,38.1365,38.109,38.1182,201009.0
2017-10-18 15:20:00,41.49,41.53,41.46,41.5,82317.0,38.1182,38.1549,38.0906,38.1274,82317.0
2017-10-18 15:30:00,41.51,41.52,41.48,41.49,79519.0,38.1365,38.1457,38.109,38.1182,79519.0
2017-10-18 15:40:00,41.5,41.51,41.48,41.5,185521.0,38.1274,38.1365,38.109,38.1274,185521.0
2017-10-18 15:50:00,41.49,41.52,41.48,41.51,353504.0,38.1182,38.1457,38.109,38.1365,353504.0
2017-10-19 09:30:00,41.4,41.54,41.25,41.54,91885.0,38.0355,38.1641,37.8977,38.1641,91885.0
2017-10-19 09:40:00,41.53,41.54,41.42,41.43,79807.0,38.1549,38.1641,38.0539,38.063,79807.0
2017-10-19 09:50:00,41.43,41.54,41.4,41.51,109992.0,38.063,38.1641,38.0355,38.1365,109992.0
2017-10-19 10:00:00,41.51,41.55,41.46,41.47,131000.0,38.1365,38.1733,38.0906,38.0998,131000.0
2017-10-19 10:10:00,41.47,41.52,41.44,41.51,54575.0,38.0998,38.1457,38.0722,38.1365,54575.0
2017-10-19 10:20:00,41.51,41.54,41.5,41.52,42224.0,38.1365,38.1641,38.1274,38.1457,42224.0
2017-10-19 10:30:00,41.53,41.57,41.51,41.52,51991.0,38.1549,38.1917,38.1365,38.1457,51991.0
2017-10-19 10:40:00,41.53,41.55,41.51,41.52,19927.0,38.1549,38.1733,38.1365,38.1457,19927.0
2017-10-19 10:50:00,41.52,41.67,41.52,41.67,53810.0,38.1457,38.2835,38.1457,38.2835,53810.0
2017-10-19 11:00:00,41.67,41.84,41.67,41.83,116971.0,38.2835,38.4397,38.2835,38.4305,116971.0
2017-10-19 11:10:00,41.83,41.9,41.79,41.88,77187.0,38.4305,38.4948,38.3938,38.4765,77187.0
2017-10-19 11:20:00,41.89,41.98,41.86,41.95,114580.0,38.4857,38.5683,38.4581,38.5408,114580.0
2017-10-19 11:30:00,41.95,42.01,41.88,41.89,75415.0,38.5408,38.5959,38.4765,38.4857,75415.0
2017-10-19 11:40:00,41.89,41.89,41.82,41.88,22599.0,38.4857,38.4857,38.4213,38.4765,22599.0
2017-10-19 11:50:00,41.88,41.89,41.83,41.85,15349.0,38.4765,38.4857,38.4305,38.4489,15349.0
2017-10-19 12:00:00,41.85,41.9,41.81,41.89,35037.0,38.4489,38.4948,38.4122,38.4857,35037.0
2017-10-19 12:10:00,41.9,41.98,41.89,41.95,27776.0,38.4948,38.5683,38.4857,38.5408,27776.0
2017-10-19 12:20:00,41.95,42.03,41.94,42.01,61358.0,38.5408,38.6143,38.5316,38.5959,61358.0
2017-10-19 12:30:00,42.01,42.06,42.01,42.04,64091.0,38.5959,38.6418,38.5959,38.6235,64091.0
2017-10-19 12:40:00,42.03,42.04,41.98,42.04,33762.0,38.6143,38.6235,38.5683,38.6235,33762.0
2017-10-19 12:50:00,42.05,42.13,42.05,42.11,36778.0,38.6327,38.7062,38.6327,38.6878,36778.0
2017-10-19 13:00:00,42.12,42.22,42.11,42.16,62504.0,38.697,38.7888,38.6878,38.7337,62504.0
2017-10-19 13:10:00,42.17,42.29,42.17,42.27,75292.0,38.7429,38.8531,38.7429,38.8348,75292.0
2017-10-19 13:20:00,42.26,42.31,42.21,42.31,47666.0,38.8256,38.8715,38.7796,38.8715,47666.0
2017-10-19 13:30:00,42.31,42.32,42.26,42.3,65840.0,38.8715,38.8807,38.8256,38.8623,65840.0
2017-10-19 13:40:00,42.31,42.39,42.26,42.36,76808.0,38.8715,38.945,38.8256,38.9175,76808.0
2017-10-19 13:50:00,42.37,42.4,42.36,42.38,74330.0,38.9266,38.9542,38.9175,38.9358,74330.0
2017-10-19 14:00:00,42.39,42.39,42.33,42.37,95130.0,38.945,38.945,38.8899,38.9266,95130.0
2017-10-19 14:10:00,42.38,42.41,42.35,42.36,65243.0,38.9358,38.9634,38.9083,38.9175,65243.0
2017-10-19 14:20:00,42.37,42.39,42.3,42.34,73916.0,38.9266,38.945,38.8623,38.8991,73916.0
2017-10-19 14:30:00,42.35,42.45,42.34,42.42,62290.0,38.9083,39.0001,38.8991,38.9726,62290.0
2017-10-19 14:40:00,42.42,42.48,42.39,42.46,112104.0,38.9726,39.0277,38.945,39.0093,112104.0
2017-10-19 14:50:00,42.46,42.54,42.45,42.54,107254.0,39.0093,39.0828,39.0001,39.0828,107254.0
2017-10-19 15:00:00,42.54,42.54,42.48,42.5,109742.0,39.0828,39.0828,39.0277,39.0461,109742.0
2017-10-19 15:10:00,42.5,42.57,42.48,42.55,130100.0,39.0461,39.1104,39.0277,39.092,130100.0
2017-10-19 15:20:00,42.55,42.56,42.51,42.53,90076.0,39.092,39.1012,39.0553,39.0736,90076.0
2017-10-19 15:30:00,42.53,42.54,42.45,42.49,172254.0,39.0736,39.0828,39.0001,39.0369,172254.0
2017-10-19 15:40:00,42.49,42.58,42.48,42.57,266066.0,39.0369,39.1196,39.0277,39.1104,266066.0
2017-10-19 15:50:00,42.57,42.59,42.51,42.54,583465.0,39.1104,39.1288,39.0553,39.0828,583465.0
2017-10-20 09:30:00,42.7,42.84,42.7,42.76,155290.0,39.2298,39.3585,39.2298,39.285,155290.0
2017-10-20 09:40:00,42.75,42.92,42.75,42.83,64339.0,39.2758,39.4319,39.2758,39.3493,64339.0
2017-10-20 09:50:00,42.82,42.83,42.71,42.71,53921.0,39.3401,39.3493,39.239,39.239,53921.0
2017-10-20 10:00:00,42.72,42.75,42.61,42.64,94525.0,39.2482,39.2758,39.1471,39.1747,94525.0
2017-10-20 10:10:00,42.63,42.72,42.63,42.66,56311.0,39.1655,39.2482,39.1655,39.1931,56311.0
2017-10-20 10:20:00,42.66,42.7,42.63,42.69,29271.0,39.1931,39.2298,39.1655,39.2206,29271.0
2017-10-20 10:30:00,42.7,42.81,42.7,42.8,45069.0,39.2298,39.3309,39.2298,39.3217,45069.0
2017-10-20 10:40:00,42.8,42.87,42.78,42.85,55137.0,39.3217,39.386,39.3033,39.3676,55137.0
2017-10-20 10:50:00,42.86,42.89,42.85,42.88,48965.0,39.3768,39.4044,39.3676,39.3952,48965.0
2017-10-20 11:00:00,42.88,42.95,42.87,42.94,66869.0,39.3952,39.4595,39.386,39.4503,66869.0
2017-10-20 11:10:00,42.93,43.03,42.93,43.03,51892.0,39.4411,39.533,39.4411,39.533,51892.0
2017-10-20 11:20:00,43.02,43.04,42.99,43.0,67818.0,39.5238,39.5422,39.4963,39.5054,67818.0
2017-10-20 11:30:00,43.0,43.02,42.99,43.0,35927.0,39.5054,39.5238,39.4963,39.5054,35927.0
2017-10-20 11:40:00,43.0,43.01,42.95,42.96,73544.0,39.5054,39.5146,39.4595,39.4687,73544.0
2017-10-20 11:50:00,42.95,42.97,42.89,42.9,64718.0,39.4595,39.4779,39.4044,39.4136,64718.0
2017-10-20 12:00:00,42.89,42.91,42.79,42.79,73094.0,39.4044,39.4228,39.3125,39.3125,73094.0
2017-10-20 12:10:00,42.79,42.82,42.78,42.8,52161.0,39.3125,39.3401,39.3033,39.3217,52161.0
2017-10-20 12:20:00,42.8,42.86,42.78,42.84,37875.0,39.3217,39.3768,39.3033,39.3585,37875.0
2017-10-20 12:30:00,42.84,42.84,42.75,42.78,24232.0,39.3585,39.3585,39.2758,39.3033,24232.0
2017-10-20 12:40:00,42.78,42.84,42.78,42.83,14752.0,39.3033,39.3585,39.3033,39.3493,14752.0
2017-10-20 12:50:00,42.83,42.86,42.82,42.86,27905.0,39.3493,39.3768,39.3401,39.3768,27905.0
2017-10-20 13:00:00,42.86,42.92,42.85,42.91,37874.0,39.3768,39.4319,39.3676,39.4228,37874.0
2017-10-20 13:10:00,42.9,42.94,42.89,42.93,27095.0,39.4136,39.4503,39.4044,39.4411,27095.0
2017-10-20 13:20:00,42.93,42.94,42.91,42.93,19135.0,39.4411,39.4503,39.4228,39.4411,19135.0
2017-10-20 13:30:00,42.93,42.94,42.91,42.92,26039.0,39.4411,39.4503,39.4228,39.4319,26039.0
2017-10-20 13:40:00,42.91,42.96,42.88,42.89,32133.0,39.4228,39.4687,39.3952,39.4044,32133.0
2017-10-20 13:50:00,42.89,42.92,42.87,42.91,29664.0,39.4044,39.4319,39.386,39.4228,29664.0
2017-10-20 14:00:00,42.92,42.93,42.87,42.9,48744.0,39.4319,39.4411,39.386,39.4136,48744.0
2017-10-20 14:10:00,42.9,42.93,42.89,42.92,93002.0,39.4136,39.4411,39.4044,39.4319,93002.0
2017-10-20 14:20:00,42.93,42.96,42.92,42.94,56097.0,39.4411,39.4687,39.4319,39.4503,56097.0
2017-10-20 14:30:00,42.94,42.98,42.92,42.95,59110.0,39.4503,39.4871,39.4319,39.4595,59110.0
2017-10-20 14:40:00,42.95,42.98,42.92,42.92,72658.0,39.4595,39.4871,39.4319,39.4319,72658.0
2017-10-20 14:50:00,42.93,42.93,42.84,42.86,96220.0,39.4411,39.4411,39.3585,39.3768,96220.0
2017-10-20 15:00:00,42.86,42.88,42.8,42.8,91503.0,39.3768,39.3952,39.3217,39.3217,91503.0
2017-10-20 15:10:00,42.8,42.81,42.73,42.73,82283.0,39.3217,39.3309,39.2574,39.2574,82283.0
2017-10-20 15:20:00,42.74,42.76,42.68,42.71,84853.0,39.2666,39.285,39.2115,39.239,84853.0
2017-10-20 15:30:00,42.71,42.72,42.67,42.67,120378.0,39.239,39.2482,39.2023,39.2023,120378.0
2017-10-20 15:40:00,42.67,42.7,42.63,42.68,152441.0,39.2023,39.2298,39.1655,39.2115,152441.0
2017-10-20 15:50:00,42.68,42.71,42.63,42.67,425198.0,39.2115,39.239,39.1655,39.2023,425198.0
2017-10-23 09:30:00,43.05,43.47,43.02,43.23,233750.0,39.5514,39.9373,39.5238,39.7168,233750.0
2017-10-23 09:40:00,43.23,43.34,43.17,43.26,169117.0,39.7168,39.8178,39.6616,39.7443,169117.0
2017-10-23 09:50:00,43.27,43.3,43.21,43.26,98383.0,39.7535,39.7811,39.6984,39.7443,98383.0
2017-10-23 10:00:00,43.26,43.36,43.22,43.32,118486.0,39.7443,39.8362,39.7076,39.7994,118486.0
2017-10-23 10:10:00,43.33,43.34,43.07,43.11,122467.0,39.8086,39.8178,39.5698,39.6065,122467.0
2017-10-23 10:20:00,43.11,43.11,42.98,43.02,122095.0,39.6065,39.6065,39.4871,39.5238,122095.0
2017-10-23 10:30:00,43.02,43.14,43.0,43.1,85630.0,39.5238,39.6341,39.5054,39.5973,85630.0
2017-10-23 10:40:00,43.1,43.13,42.99,43.01,57597.0,39.5973,39.6249,39.4963,39.5146,57597.0
2017-10-23 10:50:00,43.01,43.02,42.96,42.99,62912.0,39.5146,39.5238,39.4687,39.4963,62912.0
2017-10-23 11:00:00,43.0,43.0,42.98,42.99,70006.0,39.5054,39.5054,39.4871,39.4963,70006.0
2017-10-23 11:10:00,43.0,43.01,42.95,42.99,55803.0,39.5054,39.5146,39.4595,39.4963,55803.0
2017-10-23 11:20:00,43.0,43.15,42.99,43.13,88646.0,39.5054,39.6433,39.4963,39.6249,88646.0
2017-10-23 11:30:00,43.13,43.13,43.03,43.03,41440.0,39.6249,39.6249,39.533,39.533,41440.0
2017-10-23 11:40:00,43.03,43.13,43.03,43.12,56621.0,39.533,39.6249,39.533,39.6157,56621.0
2017-10-23 11:50:00,43.12,43.15,43.07,43.09,48577.0,39.6157,39.6433,39.5698,39.5881,48577.0
2017-10-23 12:00:00,43.1,43.1,42.99,43.05,66364.0,39.5973,39.5973,39.4963,39.5514,66364.0
2017-10-23 12:10:00,43.05,43.19,43.03,43.17,76535.0,39.5514,39.68,39.533,39.6616,76535.0
2017-10-23 12:20:00,43.18,43.19,43.06,43.15,83242.0,39.6708,39.68,39.5606,39.6433,83242.0
2017-10-23 12:30:00,43.15,43.2,43.15,43.17,36196.0,39.6433,39.6892,39.6433,39.6616,36196.0
2017-10-23 12:40:00,43.16,43.17,43.1,43.1,58300.0,39.6524,39.6616,39.5973,39.5973,58300.0
2017-10-23 12:50:00,43.1,43.15,43.09,43.14,34469.0,39.5973,39.6433,39.5881,39.6341,34469.0
2017-10-23 13:00:00,43.14,43.14,43.08,43.09,45025.0,39.6341,39.6341,39.5789,39.5881,45025.0
2017-10-23 13:10:00,43.09,43.1,43.03,43.05,48138.0,39.5881,39.5973,39.533,39.5514,48138.0
2017-10-23 13:20:00,43.05,43.1,43.01,43.08,67257.0,39.5514,39.5973,39.5146,39.5789,67257.0
2017-10-23 13:30:00,43.08,43.09,42.97,42.98,41941.0,39.5789,39.5881,39.4779,39.4871,41941.0
2017-10-23 13:40:00,42.98,43.05,42.98,43.0,31218.0,39.4871,39.5514,39.4871,39.5054,31218.0
2017-10-23 13:50:00,43.01,43.01,42.94,42.94,31299.0,39.5146,39.5146,39.4503,39.4503,31299.0
2017-10-23 14:00:00,42.94,42.96,42.89,42.94,45202.0,39.4503,39.4687,39.4044,39.4503,45202.0
2017-10-23 14:10:00,42.95,42.96,42.91,42.92,40626.0,39.4595,39.4687,39.4228,39.4319,40626.0
2017-10-23 14:20:00,42.93,42.97,42.9,42.92,38752.0,39.4411,39.4779,39.4136,39.4319,38752.0
2017-10-23 14:30:00,42.92,42.93,42.87,42.88,58589.0,39.4319,39.4411,39.386,39.3952,58589.0
2017-10-23 14:40:00,42.89,42.96,42.89,42.94,46641.0,39.4044,39.4687,39.4044,39.4503,46641.0
2017-10-23 14:50:00,42.94,43.0,42.9,42.98,61176.0,39.4503,39.5054,39.4136,39.4871,61176.0
2017-10-23 15:00:00,42.98,43.01,42.96,42.98,56881.0,39.4871,39.5146,39.4687,39.4871,56881.0
2017-10-23 15:10:00,42.98,43.01,42.95,42.96,60093.0,39.4871,39.5146,39.4595,39.4687,60093.0
2017-10-23 15:20:00,42.97,43.01,42.94,43.0,85444.0,39.4779,39.5146,39.4503,39.5054,85444.0
2017-10-23 15:30:00,43.01,43.01,42.88,42.88,146345.0,39.5146,39.5146,39.3952,39.3952,146345.0
2017-10-23 15:40:00,42.89,42.96,42.88,42.89,152118.0,39.4044,39.4687,39.3952,39.4044,152118.0
2017-10-23 15:50:00,42.89,42.9,42.83,42.88,503056.0,39.4044,39.4136,39.3493,39.3952,503056.0
2017-10-24 09:30:00,42.94,43.25,42.88,43.17,134154.0,39.4503,39.7351,39.3952,39.6616,134154.0
2017-10-24 09:40:00,43.18,43.26,43.11,43.18,94291.0,39.6708,39.7443,39.6065,39.6708,94291.0
2017-10-24 09:50:00,43.19,43.29,43.17,43.22,91751.0,39.68,39.7719,39.6616,39.7076,91751.0
2017-10-24 10:00:00,43.22,43.42,43.2,43.25,83047.0,39.7076,39.8913,39.6892,39.7351,83047.0
2017-10-24 10:10:00,43.25,43.33,43.17,43.2,44253.0,39.7351,39.8086,39.6616,39.6892,44253.0
2017-10-24 10:20:00,43.21,43.26,43.17,43.19,41954.0,39.6984,39.7443,39.6616,39.68,41954.0
2017-10-24 10:30:00,43.18,43.2,43.12,43.12,31298.0,39.6708,39.6892,39.6157,39.6157,31298.0
2017-10-24 10:40:00,43.12,43.21,43.12,43.18,39147.0,39.6157,39.6984,39.6157,39.6708,39147.0
2017-10-24 10:50:00,43.19,43.34,43.17,43.32,40489.0,39.68,39.8178,39.6616,39.7994,40489.0
2017-10-24 11:00:00,43.32,43.34,43.25,43.27,65745.0,39.7994,39.8178,39.7351,39.7535,65745.0
2017-10-24 11:10:00,43.26,43.27,43.2,43.22,100622.0,39.7443,39.7535,39.6892,39.7076,100622.0
2017-10-24 11:20:00,43.22,43.27,43.18,43.18,27580.0,39.7076,39.7535,39.6708,39.6708,27580.0
2017-10-24 11:30:00,43.19,43.22,43.14,43.17,23962.0,39.68,39.7076,39.6341,39.6616,23962.0
2017-10-24 11:40:00,43.16,43.19,43.11,43.15,45322.0,39.6524,39.68,39.6065,39.6433,45322.0
2017-10-24 11:50:00,43.15,43.18,43.12,43.13,30183.0,39.6433,39.6708,39.6157,39.6249,30183.0
2017-10-24 12:00:00,43.12,43.19,43.11,43.16,28012.0,39.6157,39.68,39.6065,39.6524,28012.0
2017-10-24 12:10:00,43.17,43.21,43.17,43.19,30712.0,39.6616,39.6984,39.6616,39.68,30712.0
2017-10-24 12:20:00,43.19,43.21,43.16,43.19,30222.0,39.68,39.6984,39.6524,39.68,30222.0
2017-10-24 12:30:00,43.2,43.21,43.18,43.19,35128.0,39.6892,39.6984,39.6708,39.68,35128.0
2017-10-24 12:40:00,43.2,43.24,43.15,43.23,75422.0,39.6892,39.7259,39.6433,39.7168,75422.0
2017-10-24 12:50:00,43.24,43.27,43.23,43.25,35884.0,39.7259,39.7535,39.7168,39.7351,35884.0
2017-10-24 13:00:00,43.25,43.27,43.23,43.25,33190.0,39.7351,39.7535,39.7168,39.7351,33190.0
2017-10-24 13:10:00,43.26,43.29,43.26,43.28,18287.0,39.7443,39.7719,39.7443,39.7627,18287.0
2017-10-24 13:20:00,43.28,43.3,43.24,43.25,35458.0,39.7627,39.7811,39.7259,39.7351,35458.0
2017-10-24 13:30:00,43.25,43.26,43.19,43.2,36886.0,39.7351,39.7443,39.68,39.6892,36886.0
2017-10-24 13:40:00,43.2,43.22,43.18,43.18,33443.0,39.6892,39.7076,39.6708,39.6708,33443.0
2017-10-24 13:50:00,43.19,43.22,43.15,43.2,35821.0,39.68,39.7076,39.6433,39.6892,35821.0
2017-10-24 14:00:00,43.22,43.24,43.19,43.22,18404.0,39.7076,39.7259,39.68,39.7076,18404.0
2017-10-24 14:10:00,43.22,43.29,43.22,43.24,54496.0,39.7076,39.7719,39.7076,39.7259,54496.0
2017-10-24 14:20:00,43.24,43.31,43.24,43.29,28568.0,39.7259,39.7903,39.7259,39.7719,28568.0
2017-10-24 14:30:00,43.29,43.29,43.24,43.26,47641.0,39.7719,39.7719,39.7259,39.7443,47641.0
2017-10-24 14:40:00,43.26,43.45,43.24,43.4,225178.0,39.7443,39.9189,39.7259,39.8729,225178.0
2017-10-24 14:50:00,43.41,43.45,43.38,43.39,92983.0,39.8821,39.9189,39.8546,39.8638,92983.0
2017-10-24 15:00:00,43.39,43.4,43.3,43.33,82525.0,39.8638,39.8729,39.7811,39.8086,82525.0
2017-10-24 15:10:00,43.33,43.4,43.32,43.38,46293.0,39.8086,39.8729,39.7994,39.8546,46293.0
2017-10-24 15:20:00,43.39,43.42,43.31,43.32,173087.0,39.8638,39.8913,39.7903,39.7994,173087.0
2017-10-24 15:30:00,43.32,43.36,43.3,43.34,137202.0,39.7994,39.8362,39.7811,39.8178,137202.0
2017-10-24 15:40:00,43.34,43.38,43.33,43.37,119942.0,39.8178,39.8546,39.8086,39.8454,119942.0
2017-10-24 15:50:00,43.38,43.4,43.3,43.32,398087.0,39.8546,39.8729,39.7811,39.7994,398087.0
2017-10-25 09:30:00,43.65,43.82,43.49,43.71,162653.0,40.1026,40.2588,39.9556,40.1577,162653.0
2017-10-25 09:40:00,43.71,43.71,43.43,43.54,81231.0,40.1577,40.1577,39.9005,40.0016,81231.0
2017-10-25 09:50:00,43.53,43.55,43.36,43.48,83251.0,39.9924,40.0107,39.8362,39.9464,83251.0
2017-10-25 10:00:00,43.48,43.79,43.48,43.57,235784.0,39.9464,40.2312,39.9464,40.0291,235784.0
2017-10-25 10:10:00,43.57,43.62,43.15,43.25,258709.0,40.0291,40.0751,39.6433,39.7351,258709.0
2017-10-25 10:20:00,43.27,43.43,43.23,43.37,104883.0,39.7535,39.9005,39.7168,39.8454,104883.0
2017-10-25 10:30:00,43.36,43.42,43.26,43.26,48850.0,39.8362,39.8913,39.7443,39.7443,48850.0
2017-10-25 10:40:00,43.27,43.34,43.14,43.19,54773.0,39.7535,39.8178,39.6341,39.68,54773.0
2017-10-25 10:50:00,43.2,43.25,43.18,43.19,67447.0,39.6892,39.7351,39.6708,39.68,67447.0
2017-10-25 11:00:00,43.18,43.22,43.11,43.14,51875.0,39.6708,39.7076,39.6065,39.6341,51875.0
2017-10-25 11:10:00,43.15,43.19,43.05,43.08,56725.0,39.6433,39.68,39.5514,39.5789,56725.0
2017-10-25 11:20:00,43.07,43.13,43.04,43.1,39673.0,39.5698,39.6249,39.5422,39.5973,39673.0
2017-10-25 11:30:00,43.11,43.25,43.11,43.23,35185.0,39.6065,39.7351,39.6065,39.7168,35185.0
2017-10-25 11:40:00,43.23,43.27,43.2,43.23,57304.0,39.7168,39.7535,39.6892,39.7168,57304.0
2017-10-25 11:50:00,43.23,43.23,43.12,43.21,47018.0,39.7168,39.7168,39.6157,39.6984,47018.0
2017-10-25 12:00:00,43.2,43.22,43.13,43.18,28915.0,39.6892,39.7076,39.6249,39.6708,28915.0
2017-10-25 12:10:00,43.18,43.19,43.11,43.13,57521.0,39.6708,39.68,39.6065,39.6249,57521.0
2017-10-25 12:20:00,43.12,43.18,43.1,43.12,51558.0,39.6157,39.6708,39.5973,39.6157,51558.0
2017-10-25 12:30:00,43.12,43.14,43.02,43.02,32012.0,39.6157,39.6341,39.5238,39.5238,32012.0
2017-10-25 12:40:00,43.02,43.1,42.99,43.05,49055.0,39.5238,39.5973,39.4963,39.5514,49055.0
2017-10-25 12:50:00,43.04,43.11,43.03,43.05,40482.0,39.5422,39.6065,39.533,39.5514,40482.0
2017-10-25 13:00:00,43.05,43.06,42.92,42.96,87472.0,39.5514,39.5606,39.4319,39.4687,87472.0
2017-10-25 13:10:00,42.97,43.06,42.95,43.03,41053.0,39.4779,39.5606,39.4595,39.533,41053.0
2017-10-25 13:20:00,43.03,43.07,43.0,43.02,32708.0,39.533,39.5698,39.5054,39.5238,32708.0
2017-10-25 13:30:00,43.02,43.12,43.01,43.1,44540.0,39.5238,39.6157,39.5146,39.5973,44540.0
2017-10-25 13:40:00,43.11,43.23,43.11,43.18,29679.0,39.6065,39.7168,39.6065,39.6708,29679.0
2017-10-25 13:50:00,43.18,43.21,43.12,43.19,70478.0,39.6708,39.6984,39.6157,39.68,70478.0
2017-10-25 14:00:00,43.18,43.24,43.17,43.2,37201.0,39.6708,39.7259,39.6616,39.6892,37201.0
2017-10-25 14:10:00,43.2,43.27,43.19,43.26,40794.0,39.6892,39.7535,39.68,39.7443,40794.0
2017-10-25 14:20:00,43.27,43.32,43.24,43.3,41147.0,39.7535,39.7994,39.7259,39.7811,41147.0
2017-10-25 14:30:00,43.3,43.31,43.18,43.21,33685.0,39.7811,39.7903,39.6708,39.6984,33685.0
2017-10-25 14:40:00,43.21,43.26,43.16,43.2,65016.0,39.6984,39.7443,39.6524,39.6892,65016.0
2017-10-25 14:50:00,43.21,43.22,43.17,43.2,42919.0,39.6984,39.7076,39.6616,39.6892,42919.0
2017-10-25 15:00:00,43.2,43.22,43.15,43.18,54297.0,39.6892,39.7076,39.6433,39.6708,54297.0
2017-10-25 15:10:00,43.18,43.22,43.17,43.2,48129.0,39.6708,39.7076,39.6616,39.6892,48129.0
2017-10-25 15:20:00,43.2,43.24,43.16,43.24,63887.0,39.6892,39.7259,39.6524,39.7259,63887.0
2017-10-25 15:30:00,43.23,43.23,43.15,43.15,111546.0,39.7168,39.7168,39.6433,39.6433,111546.0
2017-10-25 15:40:00,43.15,43.19,43.09,43.11,150145.0,39.6433,39.68,39.5881,39.6065,150145.0
2017-10-25 15:50:00,43.11,43.26,43.11,43.26,257962.0,39.6065,39.7443,39.6065,39.7443,257962.0
2017-10-26 09:30:00,43.6,43.65,43.36,43.4,92423.0,40.0567,40.1026,39.8362,39.8729,92423.0
2017-10-26 09:40:00,43.4,43.45,43.34,43.39,38780.0,39.8729,39.9189,39.8178,39.8638,38780.0
2017-10-26 09:50:00,43.4,43.4,43.32,43.35,77253.0,39.8729,39.8729,39.7994,39.827,77253.0
2017-10-26 10:00:00,43.35,43.47,43.33,43.43,82599.0,39.827,39.9373,39.8086,39.9005,82599.0
2017-10-26 10:10:00,43.43,43.45,43.35,43.4,55933.0,39.9005,39.9189,39.827,39.8729,55933.0
2017-10-26 10:20:00,43.39,43.49,43.35,43.47,90656.0,39.8638,39.9556,39.827,39.9373,90656.0
2017-10-26 10:30:00,43.48,43.53,43.47,43.53,33978.0,39.9464,39.9924,39.9373,39.9924,33978.0
2017-10-26 10:40:00,43.54,43.67,43.54,43.65,52488.0,40.0016,40.121,40.0016,40.1026,52488.0
2017-10-26 10:50:00,43.65,43.65,43.56,43.62,44352.0,40.1026,40.1026,40.0199,40.0751,44352.0
2017-10-26 11:00:00,43.61,43.72,43.59,43.68,106522.0,40.0659,40.1669,40.0475,40.1302,106522.0
2017-10-26 11:10:00,43.68,43.71,43.61,43.67,21837.0,40.1302,40.1577,40.0659,40.121,21837.0
2017-10-26 11:20:00,43.66,43.79,43.64,43.76,128768.0,40.1118,40.2312,40.0934,40.2037,128768.0
2017-10-26 11:30:00,43.76,43.82,43.75,43.81,70998.0,40.2037,40.2588,40.1945,40.2496,70998.0
2017-10-26 11:40:00,43.8,43.89,43.78,43.82,89168.0,40.2404,40.3231,40.2221,40.2588,89168.0
2017-10-26 11:50:00,43.82,43.9,43.81,43.89,47583.0,40.2588,40.3323,40.2496,40.3231,47583.0
2017-10-26 12:00:00,43.9,43.99,43.89,43.93,54564.0,40.3323,40.415,40.3231,40.3599,54564.0
2017-10-26 12:10:00,43.91,44.02,43.91,44.0,29357.0,40.3415,40.4426,40.3415,40.4242,29357.0
2017-10-26 12:20:00,43.99,44.05,43.96,44.02,50449.0,40.415,40.4701,40.3874,40.4426,50449.0
2017-10-26 12:30:00,44.03,44.05,43.87,43.9,28112.0,40.4517,40.4701,40.3047,40.3323,28112.0
2017-10-26 12:40:00,43.89,43.92,43.85,43.88,34868.0,40.3231,40.3507,40.2864,40.3139,34868.0
2017-10-26 12:50:00,43.87,43.89,43.86,43.89,30519.0,40.3047,40.3231,40.2956,40.3231,30519.0
2017-10-26 13:00:00,43.89,43.91,43.85,43.88,22465.0,40.3231,40.3415,40.2864,40.3139,22465.0
2017-10-26 13:10:00,43.89,43.95,43.87,43.95,68349.0,40.3231,40.3782,40.3047,40.3782,68349.0
2017-10-26 13:20:00,43.95,43.97,43.93,43.93,73242.0,40.3782,40.3966,40.3599,40.3599,73242.0
2017-10-26 13:30:00,43.94,43.95,43.87,43.9,19491.0,40.3691,40.3782,40.3047,40.3323,19491.0
2017-10-26 13:40:00,43.9,43.93,43.87,43.87,15582.0,40.3323,40.3599,40.3047,40.3047,15582.0
2017-10-26 13:50:00,43.87,43.96,43.85,43.95,33965.0,40.3047,40.3874,40.2864,40.3782,33965.0
2017-10-26 14:00:00,43.95,43.98,43.93,43.94,34676.0,40.3782,40.4058,40.3599,40.3691,34676.0
2017-10-26 14:10:00,43.95,43.99,43.94,43.94,30106.0,40.3782,40.415,40.3691,40.3691,30106.0
2017-10-26 14:20:00,43.94,44.02,43.93,44.0,31472.0,40.3691,40.4426,40.3599,40.4242,31472.0
2017-10-26 14:30:00,44.0,44.02,43.98,43.99,28872.0,40.4242,40.4426,40.4058,40.415,28872.0
2017-10-26 14:40:00,43.99,44.06,43.98,44.04,45764.0,40.415,40.4793,40.4058,40.4609,45764.0
2017-10-26 14:50:00,44.04,44.05,43.96,44.0,146871.0,40.4609,40.4701,40.3874,40.4242,146871.0
2017-10-26 15:00:00,44.0,44.02,43.97,43.98,61653.0,40.4242,40.4426,40.3966,40.4058,61653.0
2017-10-26 15:10:00,43.98,43.99,43.93,43.93,37787.0,40.4058,40.415,40.3599,40.3599,37787.0
2017-10-26 15:20:00,43.94,43.97,43.9,43.97,49924.0,40.3691,40.3966,40.3323,40.3966,49924.0
2017-10-26 15:30:00,43.97,43.97,43.91,43.95,168713.0,40.3966,40.3966,40.3415,40.3782,168713.0
2017-10-26 15:40:00,43.96,44.04,43.93,44.04,114044.0,40.3874,40.4609,40.3599,40.4609,114044.0
2017-10-26 15:50:00,44.03,44.05,43.99,44.01,305213.0,40.4517,40.4701,40.415,40.4334,305213.0
2017-10-27 09:30:00,44.02,44.08,43.91,43.92,66366.0,40.4426,40.4977,40.3415,40.3507,66366.0
2017-10-27 09:40:00,43.91,43.98,43.83,43.83,40408.0,40.3415,40.4058,40.268,40.268,40408.0
2017-10-27 09:50:00,43.82,43.83,43.7,43.72,32256.0,40.2588,40.268,40.1486,40.1669,32256.0
2017-10-27 10:00:00,43.72,44.16,43.72,44.11,118111.0,40.1669,40.5712,40.1669,40.5252,118111.0
2017-10-27 10:10:00,44.1,44.12,43.95,44.07,65418.0,40.5161,40.5344,40.3782,40.4885,65418.0
2017-10-27 10:20:00,44.07,44.16,44.01,44.14,54542.0,40.4885,40.5712,40.4334,40.5528,54542.0
2017-10-27 10:30:00,44.15,44.22,44.09,44.15,43321.0,40.562,40.6263,40.5069,40.562,43321.0
2017-10-27 10:40:00,44.13,44.19,44.09,44.14,31323.0,40.5436,40.5987,40.5069,40.5528,31323.0
2017-10-27 10:50:00,44.14,44.28,44.14,44.24,65359.0,40.5528,40.6814,40.5528,40.6447,65359.0
2017-10-27 11:00:00,44.24,44.31,44.23,44.27,70857.0,40.6447,40.709,40.6355,40.6722,70857.0
2017-10-27 11:10:00,44.27,44.37,44.26,44.32,81663.0,40.6722,40.7641,40.663,40.7182,81663.0
2017-10-27 11:20:00,44.32,44.38,44.28,44.31,77067.0,40.7182,40.7733,40.6814,40.709,77067.0
2017-10-27 11:30:00,44.31,44.33,44.29,44.31,36355.0,40.709,40.7274,40.6906,40.709,36355.0
2017-10-27 11:40:00,44.32,44.36,44.29,44.33,53673.0,40.7182,40.7549,40.6906,40.7274,53673.0
2017-10-27 11:50:00,44.32,44.33,44.28,44.33,39511.0,40.7182,40.7274,40.6814,40.7274,39511.0
2017-10-27 12:00:00,44.33,44.4,44.29,44.4,78558.0,40.7274,40.7917,40.6906,40.7917,78558.0
2017-10-27 12:10:00,44.4,44.4,44.33,44.34,28967.0,40.7917,40.7917,40.7274,40.7365,28967.0
2017-10-27 12:20:00,44.33,44.35,44.24,44.27,38796.0,40.7274,40.7457,40.6447,40.6722,38796.0
2017-10-27 12:30:00,44.27,44.31,44.26,44.29,17546.0,40.6722,40.709,40.663,40.6906,17546.0
2017-10-27 12:40:00,44.28,44.33,44.28,44.33,32045.0,40.6814,40.7274,40.6814,40.7274,32045.0
2017-10-27 12:50:00,44.34,44.34,44.21,44.25,49021.0,40.7365,40.7365,40.6171,40.6539,49021.0
2017-10-27 13:00:00,44.26,44.32,44.24,44.25,18598.0,40.663,40.7182,40.6447,40.6539,18598.0
2017-10-27 13:10:00,44.25,44.26,44.21,44.21,14323.0,40.6539,40.663,40.6171,40.6171,14323.0
2017-10-27 13:20:00,44.2,44.21,44.14,44.15,15846.0,40.6079,40.6171,40.5528,40.562,15846.0
2017-10-27 13:30:00,44.15,44.21,44.15,44.19,31070.0,40.562,40.6171,40.562,40.5987,31070.0
2017-10-27 13:40:00,44.19,44.19,44.13,44.18,16367.0,40.5987,40.5987,40.5436,40.5896,16367.0
2017-10-27 13:50:00,44.19,44.19,44.15,44.18,28301.0,40.5987,40.5987,40.562,40.5896,28301.0
2017-10-27 14:00:00,44.18,44.24,44.16,44.23,26244.0,40.5896,40.6447,40.5712,40.6355,26244.0
2017-10-27 14:10:00,44.24,44.31,44.24,44.3,84253.0,40.6447,40.709,40.6447,40.6998,84253.0
2017-10-27 14:20:00,44.3,44.36,44.28,44.31,24397.0,40.6998,40.7549,40.6814,40.709,24397.0
2017-10-27 14:30:00,44.31,44.34,44.3,44.32,19597.0,40.709,40.7365,40.6998,40.7182,19597.0
2017-10-27 14:40:00,44.31,44.32,44.24,44.3,31018.0,40.709,40.7182,40.6447,40.6998,31018.0
2017-10-27 14:50:00,44.3,44.38,44.29,44.33,26284.0,40.6998,40.7733,40.6906,40.7274,26284.0
2017-10-27 15:00:00,44.32,44.35,44.28,44.31,89973.0,40.7182,40.7457,40.6814,40.709,89973.0
2017-10-27 15:10:00,44.31,44.34,44.28,44.3,123995.0,40.709,40.7365,40.6814,40.6998,123995.0
2017-10-27 15:20:00,44.3,44.38,44.29,44.34,74447.0,40.6998,40.7733,40.6906,40.7365,74447.0
2017-10-27 15:30:00,44.35,44.36,44.29,44.32,56156.0,40.7457,40.7549,40.6906,40.7182,56156.0
2017-10-27 15:40:00,44.31,44.32,44.28,44.3,151971.0,40.709,40.7182,40.6814,40.6998,151971.0
2017-10-27 15:50:00,44.31,44.34,44.26,44.3,192000.0,40.709,40.7365,40.663,40.6998,192000.0
2017-10-30 09:30:00,44.22,44.33,44.01,44.15,270878.0,40.6263,40.7274,40.4334,40.562,270878.0
2017-10-30 09:40:00,44.11,44.21,43.73,43.75,131868.0,40.5252,40.6171,40.1761,40.1945,131868.0
2017-10-30 09:50:00,43.77,43.9,43.74,43.86,50875.0,40.2129,40.3323,40.1853,40.2956,50875.0
2017-10-30 10:00:00,43.87,43.96,43.78,43.91,44821.0,40.3047,40.3874,40.2221,40.3415,44821.0
2017-10-30 10:10:00,43.91,44.05,43.82,44.03,132352.0,40.3415,40.4701,40.2588,40.4517,132352.0
2017-10-30 10:20:00,44.03,44.09,43.9,44.07,31077.0,40.4517,40.5069,40.3323,40.4885,31077.0
2017-10-30 10:30:00,44.08,44.23,44.03,44.15,63345.0,40.4977,40.6355,40.4517,40.562,63345.0
2017-10-30 10:40:00,44.15,44.28,44.07,44.28,43098.0,40.562,40.6814,40.4885,40.6814,43098.0
2017-10-30 10:50:00,44.29,44.32,44.21,44.27,68568.0,40.6906,40.7182,40.6171,40.6722,68568.0
2017-10-30 11:00:00,44.27,44.5,44.27,44.4,116108.0,40.6722,40.8835,40.6722,40.7917,116108.0
2017-10-30 11:10:00,44.4,44.58,44.4,44.5,94760.0,40.7917,40.957,40.7917,40.8835,94760.0
2017-10-30 11:20:00,44.48,44.5,44.3,44.33,42874.0,40.8652,40.8835,40.6998,40.7274,42874.0
2017-10-30 11:30:00,44.33,44.36,44.24,44.26,43807.0,40.7274,40.7549,40.6447,40.663,43807.0
2017-10-30 11:40:00,44.26,44.28,44.21,44.26,42688.0,40.663,40.6814,40.6171,40.663,42688.0
2017-10-30 11:50:00,44.26,44.36,44.2,44.36,43756.0,40.663,40.7549,40.6079,40.7549,43756.0
2017-10-30 12:00:00,44.35,44.35,44.29,44.3,24930.0,40.7457,40.7457,40.6906,40.6998,24930.0
2017-10-30 12:10:00,44.3,44.31,44.22,44.22,30786.0,40.6998,40.709,40.6263,40.6263,30786.0
2017-10-30 12:20:00,44.23,44.31,44.23,44.26,39119.0,40.6355,40.709,40.6355,40.663,39119.0
2017-10-30 12:30:00,44.26,44.35,44.18,44.18,31460.0,40.663,40.7457,40.5896,40.5896,31460.0
2017-10-30 12:40:00,44.19,44.19,44.07,44.11,77437.0,40.5987,40.5987,40.4885,40.5252,77437.0
2017-10-30 12:50:00,44.12,44.13,44.02,44.02,59094.0,40.5344,40.5436,40.4426,40.4426,59094.0
2017-10-30 13:00:00,44.02,44.1,44.01,44.09,31293.0,40.4426,40.5161,40.4334,40.5069,31293.0
2017-10-30 13:10:00,44.09,44.2,44.07,44.19,31424.0,40.5069,40.6079,40.4885,40.5987,31424.0
2017-10-30 13:20:00,44.18,44.2,44.13,44.16,19320.0,40.5896,40.6079,40.5436,40.5712,19320.0
2017-10-30 13:30:00,44.16,44.26,44.15,44.25,52864.0,40.5712,40.663,40.562,40.6539,52864.0
2017-10-30 13:40:00,44.25,44.27,44.2,44.26,40073.0,40.6539,40.6722,40.6079,40.663,40073.0
2017-10-30 13:50:00,44.25,44.25,44.12,44.15,35773.0,40.6539,40.6539,40.5344,40.562,35773.0
2017-10-30 14:00:00,44.14,44.21,44.1,44.2,50093.0,40.5528,40.6171,40.5161,40.6079,50093.0
2017-10-30 14:10:00,44.2,44.33,44.19,44.27,39252.0,40.6079,40.7274,40.5987,40.6722,39252.0
2017-10-30 14:20:00,44.27,44.3,44.23,44.27,44834.0,40.6722,40.6998,40.6355,40.6722,44834.0
2017-10-30 14:30:00,44.26,44.28,44.24,44.25,26486.0,40.663,40.6814,40.6447,40.6539,26486.0
2017-10-30 14:40:00,44.26,44.31,44.24,44.31,37630.0,40.663,40.709,40.6447,40.709,37630.0
2017-10-30 14:50:00,44.3,44.33,44.26,44.32,46222.0,40.6998,40.7274,40.663,40.7182,46222.0
2017-10-30 15:00:00,44.31,44.36,44.28,44.33,220185.0,40.709,40.7549,40.6814,40.7274,220185.0
2017-10-30 15:10:00,44.33,44.34,44.24,44.25,93746.0,40.7274,40.7365,40.6447,40.6539,93746.0
2017-10-30 15:20:00,44.25,44.38,44.22,44.38,396455.0,40.6539,40.7733,40.6263,40.7733,396455.0
2017-10-30 15:30:00,44.38,44.4,44.35,44.4,103282.0,40.7733,40.7917,40.7457,40.7917,103282.0
2017-10-30 15:40:00,44.41,44.41,44.36,44.4,146824.0,40.8009,40.8009,40.7549,40.7917,146824.0
2017-10-30 15:50:00,44.4,44.41,44.29,44.29,358405.0,40.7917,40.8009,40.6906,40.6906,358405.0
2017-10-31 09:30:00,44.35,44.45,44.14,44.21,134407.0,40.7457,40.8376,40.5528,40.6171,134407.0
2017-10-31 09:40:00,44.21,44.28,44.13,44.19,42011.0,40.6171,40.6814,40.5436,40.5987,42011.0
2017-10-31 09:50:00,44.18,44.21,44.11,44.2,39908.0,40.5896,40.6171,40.5252,40.6079,39908.0
2017-10-31 10:00:00,44.21,44.3,44.18,44.25,229056.0,40.6171,40.6998,40.5896,40.6539,229056.0
2017-10-31 10:10:00,44.25,44.31,44.2,44.26,117899.0,40.6539,40.709,40.6079,40.663,117899.0
2017-10-31 10:20:00,44.27,44.4,44.26,44.31,83180.0,40.6722,40.7917,40.663,40.709,83180.0
2017-10-31 10:30:00,44.31,44.4,44.29,44.32,115184.0,40.709,40.7917,40.6906,40.7182,115184.0
2017-10-31 10:40:00,44.32,44.4,44.31,44.39,75154.0,40.7182,40.7917,40.709,40.7825,75154.0
2017-10-31 10:50:00,44.39,44.4,44.32,44.34,84704.0,40.7825,40.7917,40.7182,40.7365,84704.0
2017-10-31 11:00:00,44.33,44.39,44.27,44.39,47375.0,40.7274,40.7825,40.6722,40.7825,47375.0
2017-10-31 11:10:00,44.38,44.38,44.26,44.29,69604.0,40.7733,40.7733,40.663,40.6906,69604.0
2017-10-31 11:20:00,44.29,44.3,44.22,44.23,84424.0,40.6906,40.6998,40.6263,40.6355,84424.0
2017-10-31 11:30:00,44.23,44.31,44.22,44.26,134386.0,40.6355,40.709,40.6263,40.663,134386.0
2017-10-31 11:40:00,44.26,44.3,44.19,44.26,98465.0,40.663,40.6998,40.5987,40.663,98465.0
2017-10-31 11:50:00,44.26,44.35,44.25,44.34,74412.0,40.663,40.7457,40.6539,40.7365,74412.0
2017-10-31 12:00:00,44.34,44.36,44.3,44.3,59584.0,40.7365,40.7549,40.6998,40.6998,59584.0
2017-10-31 12:10:00,44.3,44.36,44.27,44.35,49541.0,40.6998,40.7549,40.6722,40.7457,49541.0
2017-10-31 12:20:00,44.37,44.4,44.31,44.39,105014.0,40.7641,40.7917,40.709,40.7825,105014.0
2017-10-31 12:30:00,44.39,44.44,44.35,44.43,81045.0,40.7825,40.8284,40.7457,40.8192,81045.0
2017-10-31 12:40:00,44.43,44.55,44.38,44.53,57343.0,40.8192,40.9295,40.7733,40.9111,57343.0
2017-10-31 12:50:00,44.53,44.55,44.44,44.44,98254.0,40.9111,40.9295,40.8284,40.8284,98254.0
2017-10-31 13:00:00,44.44,44.46,44.41,44.42,33150.0,40.8284,40.8468,40.8009,40.81,33150.0
2017-10-31 13:10:00,44.42,44.48,44.4,44.48,32920.0,40.81,40.8652,40.7917,40.8652,32920.0
2017-10-31 13:20:00,44.47,44.49,44.42,44.43,39897.0,40.856,40.8744,40.81,40.8192,39897.0
2017-10-31 13:30:00,44.43,44.49,44.42,44.48,46834.0,40.8192,40.8744,40.81,40.8652,46834.0
2017-10-31 13:40:00,44.47,44.52,44.44,44.5,63762.0,40.856,40.9019,40.8284,40.8835,63762.0
2017-10-31 13:50:00,44.5,44.57,44.44,44.47,104050.0,40.8835,40.9479,40.8284,40.856,104050.0
2017-10-31 14:00:00,44.47,44.48,44.42,44.42,46782.0,40.856,40.8652,40.81,40.81,46782.0
2017-10-31 14:10:00,44.41,44.46,44.39,44.46,26951.0,40.8009,40.8468,40.7825,40.8468,26951.0
2017-10-31 14:20:00,44.45,44.45,44.38,44.39,83981.0,40.8376,40.8376,40.7733,40.7825,83981.0
2017-10-31 14:30:00,44.38,44.38,44.3,44.34,89698.0,40.7733,40.7733,40.6998,40.7365,89698.0
2017-10-31 14:40:00,44.34,44.41,44.34,44.37,104667.0,40.7365,40.8009,40.7365,40.7641,104667.0
2017-10-31 14:50:00,44.38,44.4,44.27,44.33,118401.0,40.7733,40.7917,40.6722,40.7274,118401.0
2017-10-31 15:00:00,44.33,44.41,44.31,44.35,132686.0,40.7274,40.8009,40.709,40.7457,132686.0
2017-10-31 15:10:00,44.35,44.39,44.27,44.28,122260.0,40.7457,40.7825,40.6722,40.6814,122260.0
2017-10-31 15:20:00,44.28,44.33,44.25,44.26,86242.0,40.6814,40.7274,40.6539,40.663,86242.0
2017-10-31 15:30:00,44.27,44.33,44.23,44.28,121954.0,40.6722,40.7274,40.6355,40.6814,121954.0
2017-10-31 15:40:00,44.28,44.29,44.23,44.25,153960.0,40.6814,40.6906,40.6355,40.6539,153960.0
2017-10-31 15:50:00,44.25,44.26,44.16,44.24,401100.0,40.6539,40.663,40.5712,40.6447,401100.0
2017-11-01 09:30:00,44.46,44.61,44.37,44.55,94513.0,40.8468,40.9846,40.7641,40.9295,94513.0
2017-11-01 09:40:00,44.55,44.7,44.55,44.6,63571.0,40.9295,41.0673,40.9295,40.9754,63571.0
2017-11-01 09:50:00,44.61,44.62,44.51,44.55,58057.0,40.9846,40.9938,40.8927,40.9295,58057.0
2017-11-01 10:00:00,44.56,44.74,44.49,44.7,61864.0,40.9387,41.104,40.8744,41.0673,61864.0
2017-11-01 10:10:00,44.69,44.8,44.66,44.77,62831.0,41.0581,41.1592,41.0305,41.1316,62831.0
2017-11-01 10:20:00,44.77,44.87,44.76,44.78,42565.0,41.1316,41.2235,41.1224,41.1408,42565.0
2017-11-01 10:30:00,44.78,44.78,44.63,44.72,60910.0,41.1408,41.1408,41.003,41.0857,60910.0
2017-11-01 10:40:00,44.72,44.84,44.71,44.77,55064.0,41.0857,41.1959,41.0765,41.1316,55064.0
2017-11-01 10:50:00,44.78,44.8,44.72,44.74,38617.0,41.1408,41.1592,41.0857,41.104,38617.0
2017-11-01 11:00:00,44.72,44.73,44.65,44.68,48479.0,41.0857,41.0949,41.0214,41.0489,48479.0
2017-11-01 11:10:00,44.68,44.69,44.59,44.65,47636.0,41.0489,41.0581,40.9662,41.0214,47636.0
2017-11-01 11:20:00,44.65,44.7,44.62,44.66,60327.0,41.0214,41.0673,40.9938,41.0305,60327.0
2017-11-01 11:30:00,44.66,44.68,44.57,44.61,36613.0,41.0305,41.0489,40.9479,40.9846,36613.0
2017-11-01 11:40:00,44.61,44.68,44.6,44.66,32592.0,40.9846,41.0489,40.9754,41.0305,32592.0
2017-11-01 11:50:00,44.66,44.77,44.6,44.75,41310.0,41.0305,41.1316,40.9754,41.1132,41310.0
2017-11-01 12:00:00,44.76,44.78,44.71,44.74,28986.0,41.1224,41.1408,41.0765,41.104,28986.0
2017-11-01 12:10:00,44.74,44.85,44.74,44.85,46320.0,41.104,41.2051,41.104,41.2051,46320.0
2017-11-01 12:20:00,44.84,44.85,44.78,44.79,107270.0,41.1959,41.2051,41.1408,41.15,107270.0
2017-11-01 12:30:00,44.79,44.83,44.76,44.83,75217.0,41.15,41.1867,41.1224,41.1867,75217.0
2017-11-01 12:40:00,44.83,44.9,44.82,44.84,80007.0,41.1867,41.251,41.1775,41.1959,80007.0
2017-11-01 12:50:00,44.84,44.86,44.8,44.84,49504.0,41.1959,41.2143,41.1592,41.1959,49504.0
2017-11-01 13:00:00,44.83,44.83,44.61,44.64,76174.0,41.1867,41.1867,40.9846,41.0122,76174.0
2017-11-01 13:10:00,44.64,44.67,44.61,44.63,58246.0,41.0122,41.0397,40.9846,41.003,58246.0
2017-11-01 13:20:00,44.63,44.77,44.62,44.75,57925.0,41.003,41.1316,40.9938,41.1132,57925.0
2017-11-01 13:30:00,44.75,44.8,44.74,44.77,46437.0,41.1132,41.1592,41.104,41.1316,46437.0
2017-11-01 13:40:00,44.78,44.82,44.71,44.74,56965.0,41.1408,41.1775,41.0765,41.104,56965.0
2017-11-01 13:50:00,44.74,44.88,44.74,44.87,42543.0,41.104,41.2327,41.104,41.2235,42543.0
2017-11-01 14:00:00,44.87,44.92,44.77,44.79,67804.0,41.2235,41.2694,41.1316,41.15,67804.0
2017-11-01 14:10:00,44.81,44.83,44.7,44.75,132705.0,41.1684,41.1867,41.0673,41.1132,132705.0
2017-11-01 14:20:00,44.74,44.76,44.68,44.71,57988.0,41.104,41.1224,41.0489,41.0765,57988.0
2017-11-01 14:30:00,44.72,44.8,44.71,44.75,125327.0,41.0857,41.1592,41.0765,41.1132,125327.0
2017-11-01 14:40:00,44.76,44.86,44.75,44.85,119303.0,41.1224,41.2143,41.1132,41.2051,119303.0
2017-11-01 14:50:00,44.85,44.88,44.77,44.78,59238.0,41.2051,41.2327,41.1316,41.1408,59238.0
2017-11-01 15:00:00,44.78,44.78,44.71,44.72,62117.0,41.1408,41.1408,41.0765,41.0857,62117.0
2017-11-01 15:10:00,44.72,44.78,44.7,44.77,95665.0,41.0857,41.1408,41.0673,41.1316,95665.0
2017-11-01 15:20:00,44.77,44.79,44.73,44.78,110153.0,41.1316,41.15,41.0949,41.1408,110153.0
2017-11-01 15:30:00,44.78,44.81,44.73,44.75,107307.0,41.1408,41.1684,41.0949,41.1132,107307.0
2017-11-01 15:40:00,44.75,44.77,44.68,44.7,125590.0,41.1132,41.1316,41.0489,41.0673,125590.0
2017-11-01 15:50:00,44.7,44.74,44.66,44.73,290110.0,41.0673,41.104,41.0305,41.0949,290110.0
2017-11-02 09:30:00,44.75,44.8,44.5,44.79,75943.0,41.1132,41.1592,40.8835,41.15,75943.0
2017-11-02 09:40:00,44.79,44.79,44.51,44.55,79886.0,41.15,41.15,40.8927,40.9295,79886.0
2017-11-02 09:50:00,44.55,44.67,44.52,44.54,64975.0,40.9295,41.0397,40.9019,40.9203,64975.0
2017-11-02 10:00:00,44.54,44.59,43.66,43.67,430162.0,40.9203,40.9662,40.1118,40.121,430162.0
2017-11-02 10:10:00,43.65,43.67,43.1,43.47,474049.0,40.1026,40.121,39.5973,39.9373,474049.0
2017-11-02 10:20:00,43.46,44.14,43.41,44.13,333203.0,39.9281,40.5528,39.8821,40.5436,333203.0
2017-11-02 10:30:00,44.14,44.22,43.97,44.03,217148.0,40.5528,40.6263,40.3966,40.4517,217148.0
2017-11-02 10:40:00,44.03,44.26,44.0,44.04,232852.0,40.4517,40.663,40.4242,40.4609,232852.0
2017-11-02 10:50:00,44.06,44.18,44.03,44.1,143440.0,40.4793,40.5896,40.4517,40.5161,143440.0
2017-11-02 11:00:00,44.1,44.15,44.02,44.08,184426.0,40.5161,40.562,40.4426,40.4977,184426.0
2017-11-02 11:10:00,44.09,44.32,44.08,44.15,137946.0,40.5069,40.7182,40.4977,40.562,137946.0
2017-11-02 11:20:00,44.14,44.17,44.07,44.14,63723.0,40.5528,40.5804,40.4885,40.5528,63723.0
2017-11-02 11:30:00,44.14,44.31,44.11,44.31,63184.0,40.5528,40.709,40.5252,40.709,63184.0
2017-11-02 11:40:00,44.31,44.35,44.18,44.2,89258.0,40.709,40.7457,40.5896,40.6079,89258.0
2017-11-02 11:50:00,44.21,44.38,44.21,44.33,94353.0,40.6171,40.7733,40.6171,40.7274,94353.0
2017-11-02 12:00:00,44.32,44.49,44.28,44.49,75734.0,40.7182,40.8744,40.6814,40.8744,75734.0
2017-11-02 12:10:00,44.49,44.68,44.46,44.59,109518.0,40.8744,41.0489,40.8468,40.9662,109518.0
2017-11-02 12:20:00,44.59,44.76,44.55,44.69,84167.0,40.9662,41.1224,40.9295,41.0581,84167.0
2017-11-02 12:30:00,44.7,44.7,44.63,44.66,33498.0,41.0673,41.0673,41.003,41.0305,33498.0
2017-11-02 12:40:00,44.66,44.8,44.63,44.77,73322.0,41.0305,41.1592,41.003,41.1316,73322.0
2017-11-02 12:50:00,44.78,44.8,44.63,44.63,82507.0,41.1408,41.1592,41.003,41.003,82507.0
2017-11-02 13:00:00,44.63,44.68,44.53,44.55,120643.0,41.003,41.0489,40.9111,40.9295,120643.0
2017-11-02 13:10:00,44.55,44.7,44.54,44.63,67924.0,40.9295,41.0673,40.9203,41.003,67924.0
2017-11-02 13:20:00,44.62,44.62,44.5,44.5,58319.0,40.9938,40.9938,40.8835,40.8835,58319.0
2017-11-02 13:30:00,44.49,44.6,44.49,44.59,89327.0,40.8744,40.9754,40.8744,40.9662,89327.0
2017-11-02 13:40:00,44.59,44.66,44.54,44.65,51704.0,40.9662,41.0305,40.9203,41.0214,51704.0
2017-11-02 13:50:00,44.65,44.76,44.64,44.68,82036.0,41.0214,41.1224,41.0122,41.0489,82036.0
2017-11-02 14:00:00,44.68,44.87,44.68,44.84,121902.0,41.0489,41.2235,41.0489,41.1959,121902.0
2017-11-02 14:10:00,44.84,44.85,44.72,44.74,127546.0,41.1959,41.2051,41.0857,41.104,127546.0
2017-11-02 14:20:00,44.74,44.76,44.59,44.71,108972.0,41.104,41.1224,40.9662,41.0765,108972.0
2017-11-02 14:30:00,44.71,44.71,44.58,44.63,84240.0,41.0765,41.0765,40.957,41.003,84240.0
2017-11-02 14:40:00,44.63,44.65,44.42,44.45,98890.0,41.003,41.0214,40.81,40.8376,98890.0
2017-11-02 14:50:00,44.45,44.49,44.41,44.41,71376.0,40.8376,40.8744,40.8009,40.8009,71376.0
2017-11-02 15:00:00,44.42,44.46,44.31,44.33,128936.0,40.81,40.8468,40.709,40.7274,128936.0
2017-11-02 15:10:00,44.32,44.39,44.32,44.38,113893.0,40.7182,40.7825,40.7182,40.7733,113893.0
2017-11-02 15:20:00,44.37,44.47,44.35,44.45,132948.0,40.7641,40.856,40.7457,40.8376,132948.0
2017-11-02 15:30:00,44.46,44.59,44.45,44.57,213514.0,40.8468,40.9662,40.8376,40.9479,213514.0
2017-11-02 15:40:00,44.57,44.59,44.54,44.57,267699.0,40.9479,40.9662,40.9203,40.9479,267699.0
2017-11-02 15:50:00,44.56,44.67,44.55,44.64,578758.0,40.9387,41.0397,40.9295,41.0122,578758.0
2017-11-03 09:30:00,44.59,44.91,44.46,44.63,144112.0,40.9662,41.2602,40.8468,41.003,144112.0
2017-11-03 09:40:00,44.63,44.82,44.54,44.62,92417.0,41.003,41.1775,40.9203,40.9938,92417.0
2017-11-03 09:50:00,44.62,44.84,44.6,44.62,58863.0,40.9938,41.1959,40.9754,40.9938,58863.0
2017-11-03 10:00:00,44.61,44.67,44.49,44.52,72470.0,40.9846,41.0397,40.8744,40.9019,72470.0
2017-11-03 10:10:00,44.51,44.65,44.45,44.65,69130.0,40.8927,41.0214,40.8376,41.0214,69130.0
2017-11-03 10:20:00,44.66,44.67,44.58,44.64,63303.0,41.0305,41.0397,40.957,41.0122,63303.0
2017-11-03 10:30:00,44.65,44.65,44.55,44.61,51075.0,41.0214,41.0214,40.9295,40.9846,51075.0
2017-11-03 10:40:00,44.61,44.71,44.61,44.67,48184.0,40.9846,41.0765,40.9846,41.0397,48184.0
2017-11-03 10:50:00,44.67,44.75,44.67,44.71,41843.0,41.0397,41.1132,41.0397,41.0765,41843.0
2017-11-03 11:00:00,44.71,44.72,44.59,44.6,70317.0,41.0765,41.0857,40.9662,40.9754,70317.0
2017-11-03 11:10:00,44.6,44.61,44.52,44.58,65720.0,40.9754,40.9846,40.9019,40.957,65720.0
2017-11-03 11:20:00,44.58,44.58,44.45,44.54,59420.0,40.957,40.957,40.8376,40.9203,59420.0
2017-11-03 11:30:00,44.54,44.54,44.45,44.45,49859.0,40.9203,40.9203,40.8376,40.8376,49859.0
2017-11-03 11:40:00,44.45,44.51,44.42,44.48,47740.0,40.8376,40.8927,40.81,40.8652,47740.0
2017-11-03 11:50:00,44.48,44.51,44.45,44.46,53659.0,40.8652,40.8927,40.8376,40.8468,53659.0
2017-11-03 12:00:00,44.46,44.47,44.35,44.44,99465.0,40.8468,40.856,40.7457,40.8284,99465.0
2017-11-03 12:10:00,44.45,44.55,44.44,44.46,96643.0,40.8376,40.9295,40.8284,40.8468,96643.0
2017-11-03 12:20:00,44.46,44.64,44.42,44.63,113353.0,40.8468,41.0122,40.81,41.003,113353.0
2017-11-03 12:30:00,44.64,44.68,44.43,44.44,71351.0,41.0122,41.0489,40.8192,40.8284,71351.0
2017-11-03 12:40:00,44.44,44.53,44.37,44.51,73409.0,40.8284,40.9111,40.7641,40.8927,73409.0
2017-11-03 12:50:00,44.53,44.54,44.49,44.52,37110.0,40.9111,40.9203,40.8744,40.9019,37110.0
2017-11-03 13:00:00,44.52,44.67,44.49,44.55,146597.0,40.9019,41.0397,40.8744,40.9295,146597.0
2017-11-03 13:10:00,44.56,44.66,44.55,44.64,47906.0,40.9387,41.0305,40.9295,41.0122,47906.0
2017-11-03 13:20:00,44.63,44.63,44.44,44.48,68994.0,41.003,41.003,40.8284,40.8652,68994.0
2017-11-03 13:30:00,44.48,44.55,44.46,44.52,44791.0,40.8652,40.9295,40.8468,40.9019,44791.0
2017-11-03 13:40:00,44.52,44.54,44.43,44.48,63075.0,40.9019,40.9203,40.8192,40.8652,63075.0
2017-11-03 13:50:00,44.48,44.52,44.42,44.44,52387.0,40.8652,40.9019,40.81,40.8284,52387.0
2017-11-03 14:00:00,44.43,44.48,44.35,44.39,76317.0,40.8192,40.8652,40.7457,40.7825,76317.0
2017-11-03 14:10:00,44.38,44.45,44.37,44.42,60809.0,40.7733,40.8376,40.7641,40.81,60809.0
2017-11-03 14:20:00,44.43,44.47,44.37,44.43,73936.0,40.8192,40.856,40.7641,40.8192,73936.0
2017-11-03 14:30:00,44.44,44.44,44.36,44.4,51255.0,40.8284,40.8284,40.7549,40.7917,51255.0
2017-11-03 14:40:00,44.41,44.42,44.35,44.35,73836.0,40.8009,40.81,40.7457,40.7457,73836.0
2017-11-03 14:50:00,44.36,44.47,44.35,44.44,59840.0,40.7549,40.856,40.7457,40.8284,59840.0
2017-11-03 15:00:00,44.44,44.49,44.44,44.47,64430.0,40.8284,40.8744,40.8284,40.856,64430.0
2017-11-03 15:10:00,44.47,44.5,44.46,44.46,61998.0,40.856,40.8835,40.8468,40.8468,61998.0
2017-11-03 15:20:00,44.46,44.46,44.41,44.45,68389.0,40.8468,40.8468,40.8009,40.8376,68389.0
2017-11-03 15:30:00,44.45,44.48,44.4,44.4,114082.0,40.8376,40.8652,40.7917,40.7917,114082.0
2017-11-03 15:40:00,44.4,44.4,44.36,44.36,74604.0,40.7917,40.7917,40.7549,40.7549,74604.0
2017-11-03 15:50:00,44.36,44.37,44.31,44.32,319313.0,40.7549,40.7641,40.709,40.7182,319313.0
2017-11-06 09:30:00,44.45,44.6,44.31,44.45,131728.0,40.8376,40.9754,40.709,40.8376,131728.0
2017-11-06 09:40:00,44.45,44.49,44.38,44.41,56849.0,40.8376,40.8744,40.7733,40.8009,56849.0
2017-11-06 09:50:00,44.41,44.41,44.27,44.35,81568.0,40.8009,40.8009,40.6722,40.7457,81568.0
2017-11-06 10:00:00,44.35,44.5,44.32,44.49,124321.0,40.7457,40.8835,40.7182,40.8744,124321.0
2017-11-06 10:10:00,44.49,44.55,44.45,44.49,44665.0,40.8744,40.9295,40.8376,40.8744,44665.0
2017-11-06 10:20:00,44.49,44.59,44.48,44.56,65279.0,40.8744,40.9662,40.8652,40.9387,65279.0
2017-11-06 10:30:00,44.56,44.71,44.54,44.7,136923.0,40.9387,41.0765,40.9203,41.0673,136923.0
2017-11-06 10:40:00,44.7,44.83,44.68,44.82,67844.0,41.0673,41.1867,41.0489,41.1775,67844.0
2017-11-06 10:50:00,44.82,44.83,44.65,44.69,67441.0,41.1775,41.1867,41.0214,41.0581,67441.0
2017-11-06 11:00:00,44.69,44.75,44.68,44.73,35280.0,41.0581,41.1132,41.0489,41.0949,35280.0
2017-11-06 11:10:00,44.74,44.75,44.6,44.62,72671.0,41.104,41.1132,40.9754,40.9938,72671.0
2017-11-06 11:20:00,44.62,44.76,44.61,44.73,51633.0,40.9938,41.1224,40.9846,41.0949,51633.0
2017-11-06 11:30:00,44.74,44.82,44.71,44.8,41640.0,41.104,41.1775,41.0765,41.1592,41640.0
2017-11-06 11:40:00,44.81,44.82,44.79,44.82,27015.0,41.1684,41.1775,41.15,41.1775,27015.0
2017-11-06 11:50:00,44.82,44.99,44.82,44.97,100893.0,41.1775,41.3337,41.1775,41.3153,100893.0
2017-11-06 12:00:00,44.97,44.97,44.77,44.78,70126.0,41.3153,41.3153,41.1316,41.1408,70126.0
2017-11-06 12:10:00,44.78,44.8,44.73,44.76,50823.0,41.1408,41.1592,41.0949,41.1224,50823.0
2017-11-06 12:20:00,44.76,44.76,44.68,44.73,62260.0,41.1224,41.1224,41.0489,41.0949,62260.0
2017-11-06 12:30:00,44.75,44.88,44.74,44.86,41085.0,41.1132,41.2327,41.104,41.2143,41085.0
2017-11-06 12:40:00,44.86,44.93,44.84,44.89,51672.0,41.2143,41.2786,41.1959,41.2418,51672.0
2017-11-06 12:50:00,44.9,44.93,44.84,44.84,29434.0,41.251,41.2786,41.1959,41.1959,29434.0
2017-11-06 13:00:00,44.85,44.91,44.82,44.9,36409.0,41.2051,41.2602,41.1775,41.251,36409.0
2017-11-06 13:10:00,44.89,44.9,44.83,44.85,42324.0,41.2418,41.251,41.1867,41.2051,42324.0
2017-11-06 13:20:00,44.84,44.9,44.83,44.89,86288.0,41.1959,41.251,41.1867,41.2418,86288.0
2017-11-06 13:30:00,44.9,44.9,44.83,44.87,64151.0,41.251,41.251,41.1867,41.2235,64151.0
2017-11-06 13:40:00,44.87,44.9,44.85,44.87,30552.0,41.2235,41.251,41.2051,41.2235,30552.0
2017-11-06 13:50:00,44.88,44.97,44.88,44.96,41086.0,41.2327,41.3153,41.2327,41.3062,41086.0
2017-11-06 14:00:00,44.96,44.96,44.9,44.91,40604.0,41.3062,41.3062,41.251,41.2602,40604.0
2017-11-06 14:10:00,44.91,44.92,44.89,44.91,46943.0,41.2602,41.2694,41.2418,41.2602,46943.0
2017-11-06 14:20:00,44.9,44.92,44.88,44.9,41658.0,41.251,41.2694,41.2327,41.251,41658.0
2017-11-06 14:30:00,44.9,44.93,44.9,44.91,51963.0,41.251,41.2786,41.251,41.2602,51963.0
2017-11-06 14:40:00,44.91,44.94,44.91,44.93,64588.0,41.2602,41.2878,41.2602,41.2786,64588.0
2017-11-06 14:50:00,44.93,44.95,44.76,44.81,197685.0,41.2786,41.297,41.1224,41.1684,197685.0
2017-11-06 15:00:00,44.8,44.91,44.8,44.87,138497.0,41.1592,41.2602,41.1592,41.2235,138497.0
2017-11-06 15:10:00,44.87,44.88,44.81,44.84,48609.0,41.2235,41.2327,41.1684,41.1959,48609.0
2017-11-06 15:20:00,44.84,44.84,44.77,44.82,63646.0,41.1959,41.1959,41.1316,41.1775,63646.0
2017-11-06 15:30:00,44.82,44.84,44.77,44.78,81905.0,41.1775,41.1959,41.1316,41.1408,81905.0
2017-11-06 15:40:00,44.78,44.85,44.74,44.83,132373.0,41.1408,41.2051,41.104,41.1867,132373.0
2017-11-06 15:50:00,44.82,44.86,44.78,44.84,372390.0,41.1775,41.2143,41.1408,41.1959,372390.0
2017-11-07 09:30:00,44.96,45.23,44.91,45.22,76274.0,41.3062,41.5542,41.2602,41.545,76274.0
2017-11-07 09:40:00,45.23,45.44,45.17,45.35,61540.0,41.5542,41.7472,41.4991,41.6645,61540.0
2017-11-07 09:50:00,45.35,45.5,45.32,45.35,109629.0,41.6645,41.8023,41.6369,41.6645,109629.0
2017-11-07 10:00:00,45.35,45.38,45.14,45.25,125664.0,41.6645,41.692,41.4715,41.5726,125664.0
2017-11-07 10:10:00,45.25,45.33,45.23,45.23,158409.0,41.5726,41.6461,41.5542,41.5542,158409.0
2017-11-07 10:20:00,45.23,45.23,45.04,45.16,90485.0,41.5542,41.5542,41.3797,41.4899,90485.0
2017-11-07 10:30:00,45.16,45.17,45.04,45.15,65733.0,41.4899,41.4991,41.3797,41.4807,65733.0
2017-11-07 10:40:00,45.15,45.15,45.07,45.11,36484.0,41.4807,41.4807,41.4072,41.444,36484.0
2017-11-07 10:50:00,45.11,45.18,45.1,45.18,47348.0,41.444,41.5083,41.4348,41.5083,47348.0
2017-11-07 11:00:00,45.18,45.21,45.12,45.2,99134.0,41.5083,41.5358,41.4532,41.5267,99134.0
2017-11-07 11:10:00,45.2,45.24,45.14,45.15,76633.0,41.5267,41.5634,41.4715,41.4807,76633.0
2017-11-07 11:20:00,45.15,45.16,45.01,45.07,53789.0,41.4807,41.4899,41.3521,41.4072,53789.0
2017-11-07 11:30:00,45.08,45.12,45.03,45.04,36693.0,41.4164,41.4532,41.3705,41.3797,36693.0
2017-11-07 11:40:00,45.04,45.08,45.0,45.02,22097.0,41.3797,41.4164,41.3429,41.3613,22097.0
2017-11-07 11:50:00,45.02,45.02,44.85,44.88,74034.0,41.3613,41.3613,41.2051,41.2327,74034.0
2017-11-07 12:00:00,44.9,44.96,44.9,44.95,47528.0,41.251,41.3062,41.251,41.297,47528.0
2017-11-07 12:10:00,44.95,45.02,44.91,44.93,86162.0,41.297,41.3613,41.2602,41.2786,86162.0
2017-11-07 12:20:00,44.94,45.01,44.86,45.0,48072.0,41.2878,41.3521,41.2143,41.3429,48072.0
2017-11-07 12:30:00,45.01,45.01,44.92,44.96,58633.0,41.3521,41.3521,41.2694,41.3062,58633.0
2017-11-07 12:40:00,44.95,45.01,44.94,44.99,20585.0,41.297,41.3521,41.2878,41.3337,20585.0
2017-11-07 12:50:00,45.0,45.06,44.99,45.0,26195.0,41.3429,41.398,41.3337,41.3429,26195.0
2017-11-07 13:00:00,45.0,45.04,44.98,45.03,29347.0,41.3429,41.3797,41.3245,41.3705,29347.0
2017-11-07 13:10:00,45.02,45.06,44.99,45.05,37657.0,41.3613,41.398,41.3337,41.3888,37657.0
2017-11-07 13:20:00,45.05,45.05,45.0,45.03,25508.0,41.3888,41.3888,41.3429,41.3705,25508.0
2017-11-07 13:30:00,45.04,45.06,45.02,45.04,20835.0,41.3797,41.398,41.3613,41.3797,20835.0
2017-11-07 13:40:00,45.04,45.06,44.98,45.06,44215.0,41.3797,41.398,41.3245,41.398,44215.0
2017-11-07 13:50:00,45.05,45.06,44.98,45.01,46774.0,41.3888,41.398,41.3245,41.3521,46774.0
2017-11-07 14:00:00,45.01,45.02,44.95,44.96,40304.0,41.3521,41.3613,41.297,41.3062,40304.0
2017-11-07 14:10:00,44.95,44.95,44.92,44.93,36577.0,41.297,41.297,41.2694,41.2786,36577.0
2017-11-07 14:20:00,44.93,44.95,44.92,44.94,38795.0,41.2786,41.297,41.2694,41.2878,38795.0
2017-11-07 14:30:00,44.94,44.95,44.88,44.95,50538.0,41.2878,41.297,41.2327,41.297,50538.0
2017-11-07 14:40:00,44.94,44.98,44.91,44.95,55368.0,41.2878,41.3245,41.2602,41.297,55368.0
2017-11-07 14:50:00,44.96,44.96,44.89,44.89,41533.0,41.3062,41.3062,41.2418,41.2418,41533.0
2017-11-07 15:00:00,44.88,44.9,44.85,44.86,29002.0,41.2327,41.251,41.2051,41.2143,29002.0
2017-11-07 15:10:00,44.85,44.87,44.81,44.82,52841.0,41.2051,41.2235,41.1684,41.1775,52841.0
2017-11-07 15:20:00,44.82,44.88,44.79,44.87,50119.0,41.1775,41.2327,41.15,41.2235,50119.0
2017-11-07 15:30:00,44.87,44.94,44.87,44.93,74820.0,41.2235,41.2878,41.2235,41.2786,74820.0
2017-11-07 15:40:00,44.93,44.94,44.88,44.93,115358.0,41.2786,41.2878,41.2327,41.2786,115358.0
2017-11-07 15:50:00,44.93,44.95,44.91,44.95,175170.0,41.2786,41.297,41.2602,41.297,175170.0
2017-11-08 09:30:00,44.74,44.95,44.66,44.72,64709.0,41.104,41.297,41.0305,41.0857,64709.0
2017-11-08 09:40:00,44.71,44.75,44.64,44.69,42291.0,41.0765,41.1132,41.0122,41.0581,42291.0
2017-11-08 09:50:00,44.68,44.73,44.62,44.63,83520.0,41.0489,41.0949,40.9938,41.003,83520.0
2017-11-08 10:00:00,44.64,44.89,44.63,44.86,87439.0,41.0122,41.2418,41.003,41.2143,87439.0
2017-11-08 10:10:00,44.86,44.96,44.85,44.88,64248.0,41.2143,41.3062,41.2051,41.2327,64248.0
2017-11-08 10:20:00,44.89,44.95,44.81,44.82,71970.0,41.2418,41.297,41.1684,41.1775,71970.0
2017-11-08 10:30:00,44.81,44.96,44.79,44.92,121843.0,41.1684,41.3062,41.15,41.2694,121843.0
2017-11-08 10:40:00,44.93,44.93,44.85,44.87,58646.0,41.2786,41.2786,41.2051,41.2235,58646.0
2017-11-08 10:50:00,44.87,45.18,44.85,45.13,58015.0,41.2235,41.5083,41.2051,41.4623,58015.0
2017-11-08 11:00:00,45.12,45.14,45.01,45.06,45015.0,41.4532,41.4715,41.3521,41.398,45015.0
2017-11-08 11:10:00,45.06,45.16,45.01,45.11,83004.0,41.398,41.4899,41.3521,41.444,83004.0
2017-11-08 11:20:00,45.1,45.16,45.08,45.15,55181.0,41.4348,41.4899,41.4164,41.4807,55181.0
2017-11-08 11:30:00,45.16,45.19,45.1,45.15,52265.0,41.4899,41.5175,41.4348,41.4807,52265.0
2017-11-08 11:40:00,45.14,45.35,45.13,45.29,103557.0,41.4715,41.6645,41.4623,41.6093,103557.0
2017-11-08 11:50:00,45.3,45.34,45.22,45.34,57250.0,41.6185,41.6553,41.545,41.6553,57250.0
2017-11-08 12:00:00,45.33,45.36,45.29,45.32,51031.0,41.6461,41.6737,41.6093,41.6369,51031.0
2017-11-08 12:10:00,45.3,45.42,45.3,45.41,51440.0,41.6185,41.7288,41.6185,41.7196,51440.0
2017-11-08 12:20:00,45.4,45.49,45.38,45.46,91852.0,41.7104,41.7931,41.692,41.7655,91852.0
2017-11-08 12:30:00,45.46,45.52,45.38,45.38,54241.0,41.7655,41.8207,41.692,41.692,54241.0
2017-11-08 12:40:00,45.37,45.41,45.34,45.35,75364.0,41.6828,41.7196,41.6553,41.6645,75364.0
2017-11-08 12:50:00,45.35,45.46,45.34,45.41,46785.0,41.6645,41.7655,41.6553,41.7196,46785.0
2017-11-08 13:00:00,45.41,45.61,45.41,45.61,72047.0,41.7196,41.9033,41.7196,41.9033,72047.0
2017-11-08 13:10:00,45.61,45.62,45.46,45.6,113747.0,41.9033,41.9125,41.7655,41.8941,113747.0
2017-11-08 13:20:00,45.61,45.72,45.6,45.64,68976.0,41.9033,42.0044,41.8941,41.9309,68976.0
2017-11-08 13:30:00,45.64,45.76,45.63,45.7,79844.0,41.9309,42.0411,41.9217,41.986,79844.0
2017-11-08 13:40:00,45.69,45.75,45.6,45.73,97468.0,41.9768,42.032,41.8941,42.0136,97468.0
2017-11-08 13:50:00,45.73,45.74,45.57,45.59,97926.0,42.0136,42.0228,41.8666,41.885,97926.0
2017-11-08 14:00:00,45.58,45.6,45.52,45.59,117441.0,41.8758,41.8941,41.8207,41.885,117441.0
2017-11-08 14:10:00,45.58,45.65,45.57,45.59,81751.0,41.8758,41.9401,41.8666,41.885,81751.0
2017-11-08 14:20:00,45.59,45.75,45.59,45.73,89093.0,41.885,42.032,41.885,42.0136,89093.0
2017-11-08 14:30:00,45.72,45.78,45.64,45.64,88075.0,42.0044,42.0595,41.9309,41.9309,88075.0
2017-11-08 14:40:00,45.64,45.72,45.64,45.71,69624.0,41.9309,42.0044,41.9309,41.9952,69624.0
2017-11-08 14:50:00,45.72,45.72,45.59,45.61,171686.0,42.0044,42.0044,41.885,41.9033,171686.0
2017-11-08 15:00:00,45.61,45.63,45.55,45.59,203973.0,41.9033,41.9217,41.8482,41.885,203973.0
2017-11-08 15:10:00,45.59,45.6,45.5,45.55,193758.0,41.885,41.8941,41.8023,41.8482,193758.0
2017-11-08 15:20:00,45.55,45.63,45.54,45.62,97923.0,41.8482,41.9217,41.839,41.9125,97923.0
2017-11-08 15:30:00,45.63,45.65,45.52,45.56,227119.0,41.9217,41.9401,41.8207,41.8574,227119.0
2017-11-08 15:40:00,45.57,45.59,45.47,45.49,362054.0,41.8666,41.885,41.7747,41.7931,362054.0
2017-11-08 15:50:00,45.49,45.49,45.32,45.41,824389.0,41.7931,41.7931,41.6369,41.7196,824389.0
2017-11-09 09:30:00,44.6,46.55,44.31,46.05,516774.0,40.9754,42.7669,40.709,42.3076,516774.0
2017-11-09 09:40:00,46.05,46.1,45.35,45.9,440160.0,42.3076,42.3535,41.6645,42.1698,440160.0
2017-11-09 09:50:00,45.9,46.08,45.65,45.84,160676.0,42.1698,42.3351,41.9401,42.1146,160676.0
2017-11-09 10:00:00,45.83,46.27,45.77,46.27,213147.0,42.1055,42.5097,42.0503,42.5097,213147.0
2017-11-09 10:10:00,46.24,46.42,46.12,46.33,188710.0,42.4821,42.6475,42.3719,42.5648,188710.0
2017-11-09 10:20:00,46.34,46.42,46.16,46.26,138742.0,42.574,42.6475,42.4086,42.5005,138742.0
2017-11-09 10:30:00,46.25,46.27,45.85,45.85,174083.0,42.4913,42.5097,42.1238,42.1238,174083.0
2017-11-09 10:40:00,45.86,46.29,45.85,46.23,232607.0,42.133,42.5281,42.1238,42.4729,232607.0
2017-11-09 10:50:00,46.24,46.78,46.19,46.63,177384.0,42.4821,42.9783,42.4362,42.8404,177384.0
2017-11-09 11:00:00,46.63,46.65,46.04,46.04,190919.0,42.8404,42.8588,42.2984,42.2984,190919.0
2017-11-09 11:10:00,46.05,46.27,45.94,46.22,191257.0,42.3076,42.5097,42.2065,42.4638,191257.0
2017-11-09 11:20:00,46.24,46.31,46.04,46.12,95780.0,42.4821,42.5464,42.2984,42.3719,95780.0
2017-11-09 11:30:00,46.12,46.17,46.02,46.02,74046.0,42.3719,42.4178,42.28,42.28,74046.0
2017-11-09 11:40:00,46.02,46.1,45.96,46.02,143695.0,42.28,42.3535,42.2249,42.28,143695.0
2017-11-09 11:50:00,46.03,46.1,45.78,45.9,96286.0,42.2892,42.3535,42.0595,42.1698,96286.0
2017-11-09 12:00:00,45.9,45.99,45.7,45.76,137647.0,42.1698,42.2525,41.986,42.0411,137647.0
2017-11-09 12:10:00,45.77,45.97,45.75,45.94,58907.0,42.0503,42.2341,42.032,42.2065,58907.0
2017-11-09 12:20:00,45.94,46.03,45.84,45.86,72077.0,42.2065,42.2892,42.1146,42.133,72077.0
2017-11-09 12:30:00,45.84,45.9,45.8,45.86,157047.0,42.1146,42.1698,42.0779,42.133,157047.0
2017-11-09 12:40:00,45.86,45.87,45.72,45.83,72701.0,42.133,42.1422,42.0044,42.1055,72701.0
2017-11-09 12:50:00,45.83,45.9,45.78,45.88,97728.0,42.1055,42.1698,42.0595,42.1514,97728.0
2017-11-09 13:00:00,45.88,45.9,45.5,45.82,294539.0,42.1514,42.1698,41.8023,42.0963,294539.0
2017-11-09 13:10:00,45.82,45.86,45.73,45.82,86453.0,42.0963,42.133,42.0136,42.0963,86453.0
2017-11-09 13:20:00,45.81,45.83,45.71,45.73,75396.0,42.0871,42.1055,41.9952,42.0136,75396.0
2017-11-09 13:30:00,45.72,45.9,45.72,45.82,280511.0,42.0044,42.1698,42.0044,42.0963,280511.0
2017-11-09 13:40:00,45.81,45.9,45.81,45.88,49458.0,42.0871,42.1698,42.0871,42.1514,49458.0
2017-11-09 13:50:00,45.88,45.88,45.72,45.81,132462.0,42.1514,42.1514,42.0044,42.0871,132462.0
2017-11-09 14:00:00,45.82,45.85,45.75,45.81,128614.0,42.0963,42.1238,42.032,42.0871,128614.0
2017-11-09 14:10:00,45.8,45.85,45.76,45.81,132366.0,42.0779,42.1238,42.0411,42.0871,132366.0
2017-11-09 14:20:00,45.8,45.88,45.69,45.81,330759.0,42.0779,42.1514,41.9768,42.0871,330759.0
2017-11-09 14:30:00,45.8,45.84,45.63,45.68,87182.0,42.0779,42.1146,41.9217,41.9676,87182.0
2017-11-09 14:40:00,45.67,45.77,45.63,45.65,110828.0,41.9585,42.0503,41.9217,41.9401,110828.0
2017-11-09 14:50:00,45.65,45.79,45.63,45.7,230210.0,41.9401,42.0687,41.9217,41.986,230210.0
2017-11-09 15:00:00,45.7,45.81,45.69,45.75,158731.0,41.986,42.0871,41.9768,42.032,158731.0
2017-11-09 15:10:00,45.75,45.76,45.67,45.69,220200.0,42.032,42.0411,41.9585,41.9768,220200.0
2017-11-09 15:20:00,45.69,45.78,45.67,45.75,117690.0,41.9768,42.0595,41.9585,42.032,117690.0
2017-11-09 15:30:00,45.75,45.9,45.75,45.88,255646.0,42.032,42.1698,42.032,42.1514,255646.0
2017-11-09 15:40:00,45.88,45.9,45.86,45.9,203728.0,42.1514,42.1698,42.133,42.1698,203728.0
2017-11-09 15:50:00,45.9,45.99,45.89,45.98,515875.0,42.1698,42.2525,42.1606,42.2433,515875.0
2017-11-10 09:30:00,46.8,46.8,45.78,46.18,239839.0,42.9966,42.9966,42.0595,42.427,239839.0
2017-11-10 09:40:00,46.18,46.25,45.77,45.95,134154.0,42.427,42.4913,42.0503,42.2157,134154.0
2017-11-10 09:50:00,45.96,46.29,45.96,46.08,232456.0,42.2249,42.5281,42.2249,42.3351,232456.0
2017-11-10 10:00:00,46.09,46.14,45.9,45.98,150449.0,42.3443,42.3903,42.1698,42.2433,150449.0
2017-11-10 10:10:00,45.98,46.04,45.95,46.01,167517.0,42.2433,42.2984,42.2157,42.2708,167517.0
2017-11-10 10:20:00,46.01,46.14,45.98,46.08,121643.0,42.2708,42.3903,42.2433,42.3351,121643.0
2017-11-10 10:30:00,46.08,46.14,46.0,46.13,62764.0,42.3351,42.3903,42.2616,42.3811,62764.0
2017-11-10 10:40:00,46.14,46.16,46.06,46.07,82991.0,42.3903,42.4086,42.3168,42.326,82991.0
2017-11-10 10:50:00,46.08,46.09,45.77,45.95,342270.0,42.3351,42.3443,42.0503,42.2157,342270.0
2017-11-10 11:00:00,45.94,46.22,45.93,46.15,245321.0,42.2065,42.4638,42.1973,42.3995,245321.0
2017-11-10 11:10:00,46.15,46.32,45.99,46.23,215048.0,42.3995,42.5556,42.2525,42.4729,215048.0
2017-11-10 11:20:00,46.24,46.24,45.71,45.96,466534.0,42.4821,42.4821,41.9952,42.2249,466534.0
2017-11-10 11:30:00,45.97,46.03,45.96,45.98,518825.0,42.2341,42.2892,42.2249,42.2433,518825.0
2017-11-10 11:40:00,45.98,46.21,45.97,46.1,181467.0,42.2433,42.4546,42.2341,42.3535,181467.0
2017-11-10 11:50:00,46.1,46.12,46.05,46.07,77339.0,42.3535,42.3719,42.3076,42.326,77339.0
2017-11-10 12:00:00,46.06,46.1,46.0,46.01,186629.0,42.3168,42.3535,42.2616,42.2708,186629.0
2017-11-10 12:10:00,46.02,46.03,45.91,46.0,358971.0,42.28,42.2892,42.179,42.2616,358971.0
2017-11-10 12:20:00,46.01,46.07,46.0,46.03,382948.0,42.2708,42.326,42.2616,42.2892,382948.0
2017-11-10 12:30:00,46.03,46.07,45.95,45.99,276453.0,42.2892,42.326,42.2157,42.2525,276453.0
2017-11-10 12:40:00,45.99,46.02,45.93,45.95,177812.0,42.2525,42.28,42.1973,42.2157,177812.0
2017-11-10 12:50:00,45.95,46.0,45.83,45.88,76623.0,42.2157,42.2616,42.1055,42.1514,76623.0
2017-11-10 13:00:00,45.89,45.96,45.73,45.9,173544.0,42.1606,42.2249,42.0136,42.1698,173544.0
2017-11-10 13:10:00,45.9,45.98,45.83,45.97,67873.0,42.1698,42.2433,42.1055,42.2341,67873.0
2017-11-10 13:20:00,45.97,45.98,45.78,45.87,136385.0,42.2341,42.2433,42.0595,42.1422,136385.0
2017-11-10 13:30:00,45.88,45.94,45.79,45.87,89164.0,42.1514,42.2065,42.0687,42.1422,89164.0
2017-11-10 13:40:00,45.88,45.88,45.53,45.72,172254.0,42.1514,42.1514,41.8298,42.0044,172254.0
2017-11-10 13:50:00,45.72,45.92,45.66,45.84,144021.0,42.0044,42.1881,41.9493,42.1146,144021.0
2017-11-10 14:00:00,45.85,45.85,45.73,45.81,87177.0,42.1238,42.1238,42.0136,42.0871,87177.0
2017-11-10 14:10:00,45.81,45.89,45.58,45.77,151394.0,42.0871,42.1606,41.8758,42.0503,151394.0
2017-11-10 14:20:00,45.77,45.88,45.6,45.84,102252.0,42.0503,42.1514,41.8941,42.1146,102252.0
2017-11-10 14:30:00,45.84,45.98,45.83,45.96,83670.0,42.1146,42.2433,42.1055,42.2249,83670.0
2017-11-10 14:40:00,45.97,46.0,45.96,45.98,72433.0,42.2341,42.2616,42.2249,42.2433,72433.0
2017-11-10 14:50:00,45.99,46.0,45.91,45.99,88429.0,42.2525,42.2616,42.179,42.2525,88429.0
2017-11-10 15:00:00,45.99,45.99,45.88,45.97,131421.0,42.2525,42.2525,42.1514,42.2341,131421.0
2017-11-10 15:10:00,45.96,46.0,45.95,45.99,61598.0,42.2249,42.2616,42.2157,42.2525,61598.0
2017-11-10 15:20:00,45.99,46.0,45.98,46.0,103615.0,42.2525,42.2616,42.2433,42.2616,103615.0
2017-11-10 15:30:00,46.0,46.01,45.94,45.99,270158.0,42.2616,42.2708,42.2065,42.2525,270158.0
2017-11-10 15:40:00,45.98,46.0,45.93,45.99,263273.0,42.2433,42.2616,42.1973,42.2525,263273.0
2017-11-10 15:50:00,45.99,46.01,45.9,46.0,473057.0,42.2525,42.2708,42.1698,42.2616,473057.0
2017-11-13 09:30:00,45.92,46.05,45.81,46.05,109321.0,42.1881,42.3076,42.0871,42.3076,109321.0
2017-11-13 09:40:00,46.05,46.07,45.95,46.04,73386.0,42.3076,42.326,42.2157,42.2984,73386.0
2017-11-13 09:50:00,46.05,46.23,46.04,46.14,107730.0,42.3076,42.4729,42.2984,42.3903,107730.0
2017-11-13 10:00:00,46.15,46.24,46.12,46.24,97128.0,42.3995,42.4821,42.3719,42.4821,97128.0
2017-11-13 10:10:00,46.25,46.43,46.16,46.24,582226.0,42.4913,42.6567,42.4086,42.4821,582226.0
2017-11-13 10:20:00,46.25,46.33,46.23,46.25,223592.0,42.4913,42.5648,42.4729,42.4913,223592.0
2017-11-13 10:30:00,46.25,46.38,46.23,46.25,136918.0,42.4913,42.6108,42.4729,42.4913,136918.0
2017-11-13 10:40:00,46.25,46.4,46.18,46.32,184176.0,42.4913,42.6291,42.427,42.5556,184176.0
2017-11-13 10:50:00,46.32,46.43,46.3,46.43,85361.0,42.5556,42.6567,42.5373,42.6567,85361.0
2017-11-13 11:00:00,46.43,46.45,46.36,46.38,118834.0,42.6567,42.6751,42.5924,42.6108,118834.0
2017-11-13 11:10:00,46.38,46.66,46.36,46.65,101550.0,42.6108,42.868,42.5924,42.8588,101550.0
2017-11-13 11:20:00,46.66,46.76,46.62,46.7,120708.0,42.868,42.9599,42.8313,42.9048,120708.0
2017-11-13 11:30:00,46.7,46.74,46.65,46.66,81414.0,42.9048,42.9415,42.8588,42.868,81414.0
2017-11-13 11:40:00,46.66,46.73,46.62,46.73,108435.0,42.868,42.9323,42.8313,42.9323,108435.0
2017-11-13 11:50:00,46.73,46.75,46.6,46.62,87674.0,42.9323,42.9507,42.8129,42.8313,87674.0
2017-11-13 12:00:00,46.63,46.69,46.63,46.68,56947.0,42.8404,42.8956,42.8404,42.8864,56947.0
2017-11-13 12:10:00,46.68,46.69,46.62,46.69,49998.0,42.8864,42.8956,42.8313,42.8956,49998.0
2017-11-13 12:20:00,46.69,46.69,46.57,46.59,57692.0,42.8956,42.8956,42.7853,42.8037,57692.0
2017-11-13 12:30:00,46.59,46.63,46.56,46.61,88976.0,42.8037,42.8404,42.7761,42.8221,88976.0
2017-11-13 12:40:00,46.61,46.71,46.59,46.68,89704.0,42.8221,42.9139,42.8037,42.8864,89704.0
2017-11-13 12:50:00,46.67,46.68,46.6,46.62,118653.0,42.8772,42.8864,42.8129,42.8313,118653.0
2017-11-13 13:00:00,46.62,46.67,46.6,46.66,58978.0,42.8313,42.8772,42.8129,42.868,58978.0
2017-11-13 13:10:00,46.66,46.96,46.66,46.96,121191.0,42.868,43.1436,42.868,43.1436,121191.0
2017-11-13 13:20:00,46.96,46.97,46.87,46.88,121618.0,43.1436,43.1528,43.0609,43.0701,121618.0
2017-11-13 13:30:00,46.89,46.99,46.86,46.98,160693.0,43.0793,43.1712,43.0518,43.162,160693.0
2017-11-13 13:40:00,46.98,47.1,46.98,47.09,67063.0,43.162,43.2722,43.162,43.2631,67063.0
2017-11-13 13:50:00,47.09,47.29,47.04,47.26,137600.0,43.2631,43.4468,43.2171,43.4192,137600.0
2017-11-13 14:00:00,47.26,47.28,47.11,47.16,131188.0,43.4192,43.4376,43.2814,43.3274,131188.0
2017-11-13 14:10:00,47.16,47.24,47.16,47.18,64179.0,43.3274,43.4009,43.3274,43.3457,64179.0
2017-11-13 14:20:00,47.17,47.25,47.17,47.19,79255.0,43.3366,43.4101,43.3366,43.3549,79255.0
2017-11-13 14:30:00,47.19,47.21,47.08,47.11,79821.0,43.3549,43.3733,43.2539,43.2814,79821.0
2017-11-13 14:40:00,47.1,47.12,47.02,47.05,69859.0,43.2722,43.2906,43.1987,43.2263,69859.0
2017-11-13 14:50:00,47.06,47.07,46.99,47.04,73533.0,43.2355,43.2447,43.1712,43.2171,73533.0
2017-11-13 15:00:00,47.05,47.13,47.02,47.08,97854.0,43.2263,43.2998,43.1987,43.2539,97854.0
2017-11-13 15:10:00,47.08,47.17,47.08,47.15,100527.0,43.2539,43.3366,43.2539,43.3182,100527.0
2017-11-13 15:20:00,47.15,47.23,47.13,47.14,117488.0,43.3182,43.3917,43.2998,43.309,117488.0
2017-11-13 15:30:00,47.13,47.2,47.1,47.14,128080.0,43.2998,43.3641,43.2722,43.309,128080.0
2017-11-13 15:40:00,47.14,47.22,47.08,47.22,285244.0,43.309,43.3825,43.2539,43.3825,285244.0
2017-11-13 15:50:00,47.2,47.21,47.06,47.1,622104.0,43.3641,43.3733,43.2355,43.2722,622104.0
2017-11-14 09:30:00,46.86,47.03,46.57,46.96,106754.0,43.0518,43.2079,42.7853,43.1436,106754.0
2017-11-14 09:40:00,46.97,47.21,46.95,47.21,103816.0,43.1528,43.3733,43.1344,43.3733,103816.0
2017-11-14 09:50:00,47.21,47.26,47.11,47.12,86517.0,43.3733,43.4192,43.2814,43.2906,86517.0
2017-11-14 10:00:00,47.12,47.13,47.01,47.05,165154.0,43.2906,43.2998,43.1896,43.2263,165154.0
2017-11-14 10:10:00,47.06,47.26,47.06,47.17,113066.0,43.2355,43.4192,43.2355,43.3366,113066.0
2017-11-14 10:20:00,47.18,47.3,47.13,47.3,91237.0,43.3457,43.456,43.2998,43.456,91237.0
2017-11-14 10:30:00,47.29,47.36,47.23,47.33,58313.0,43.4468,43.5111,43.3917,43.4836,58313.0
2017-11-14 10:40:00,47.33,47.47,47.24,47.44,109482.0,43.4836,43.6122,43.4009,43.5846,109482.0
2017-11-14 10:50:00,47.44,47.48,47.37,47.41,93683.0,43.5846,43.6214,43.5203,43.5571,93683.0
2017-11-14 11:00:00,47.41,47.42,47.31,47.36,78057.0,43.5571,43.5662,43.4652,43.5111,78057.0
2017-11-14 11:10:00,47.36,47.41,47.32,47.38,54223.0,43.5111,43.5571,43.4744,43.5295,54223.0
2017-11-14 11:20:00,47.38,47.45,47.37,47.43,57831.0,43.5295,43.5938,43.5203,43.5754,57831.0
2017-11-14 11:30:00,47.43,47.56,47.37,47.56,123487.0,43.5754,43.6949,43.5203,43.6949,123487.0
2017-11-14 11:40:00,47.57,47.6,47.45,47.46,138442.0,43.704,43.7316,43.5938,43.603,138442.0
2017-11-14 11:50:00,47.46,47.52,47.42,47.45,49070.0,43.603,43.6581,43.5662,43.5938,49070.0
2017-11-14 12:00:00,47.45,47.49,47.42,47.45,53962.0,43.5938,43.6306,43.5662,43.5938,53962.0
2017-11-14 12:10:00,47.45,47.5,47.43,47.49,31070.0,43.5938,43.6397,43.5754,43.6306,31070.0
2017-11-14 12:20:00,47.5,47.54,47.48,47.51,72058.0,43.6397,43.6765,43.6214,43.6489,72058.0
2017-11-14 12:30:00,47.52,47.54,47.42,47.43,76735.0,43.6581,43.6765,43.5662,43.5754,76735.0
2017-11-14 12:40:00,47.44,47.5,47.43,47.46,71171.0,43.5846,43.6397,43.5754,43.603,71171.0
2017-11-14 12:50:00,47.46,47.47,47.29,47.36,92683.0,43.603,43.6122,43.4468,43.5111,92683.0
2017-11-14 13:00:00,47.36,47.37,47.33,47.36,99952.0,43.5111,43.5203,43.4836,43.5111,99952.0
2017-11-14 13:10:00,47.37,47.42,47.36,47.4,53437.0,43.5203,43.5662,43.5111,43.5479,53437.0
2017-11-14 13:20:00,47.4,47.42,47.33,47.41,93151.0,43.5479,43.5662,43.4836,43.5571,93151.0
2017-11-14 13:30:00,47.41,47.66,47.39,47.66,164721.0,43.5571,43.7867,43.5387,43.7867,164721.0
2017-11-14 13:40:00,47.67,47.91,47.65,47.86,117622.0,43.7959,44.0164,43.7775,43.9705,117622.0
2017-11-14 13:50:00,47.85,47.86,47.71,47.75,122150.0,43.9613,43.9705,43.8327,43.8694,122150.0
2017-11-14 14:00:00,47.74,47.87,47.73,47.83,191302.0,43.8602,43.9797,43.851,43.9429,191302.0
2017-11-14 14:10:00,47.83,47.83,47.74,47.78,138059.0,43.9429,43.9429,43.8602,43.897,138059.0
2017-11-14 14:20:00,47.78,47.86,47.64,47.77,139669.0,43.897,43.9705,43.7684,43.8878,139669.0
2017-11-14 14:30:00,47.77,47.8,47.68,47.73,56139.0,43.8878,43.9154,43.8051,43.851,56139.0
2017-11-14 14:40:00,47.72,47.72,47.6,47.63,31114.0,43.8419,43.8419,43.7316,43.7592,31114.0
2017-11-14 14:50:00,47.63,47.71,47.63,47.68,81535.0,43.7592,43.8327,43.7592,43.8051,81535.0
2017-11-14 15:00:00,47.68,47.71,47.66,47.67,37252.0,43.8051,43.8327,43.7867,43.7959,37252.0
2017-11-14 15:10:00,47.67,47.7,47.65,47.65,68532.0,43.7959,43.8235,43.7775,43.7775,68532.0
2017-11-14 15:20:00,47.65,47.65,47.56,47.58,80252.0,43.7775,43.7775,43.6949,43.7132,80252.0
2017-11-14 15:30:00,47.58,47.65,47.58,47.59,102067.0,43.7132,43.7775,43.7132,43.7224,102067.0
2017-11-14 15:40:00,47.58,47.66,47.57,47.64,138407.0,43.7132,43.7867,43.704,43.7684,138407.0
2017-11-14 15:50:00,47.64,47.7,47.61,47.64,560271.0,43.7684,43.8235,43.7408,43.7684,560271.0
2017-11-15 09:30:00,47.47,47.49,46.93,46.96,131342.0,43.6122,43.6306,43.1161,43.1436,131342.0
2017-11-15 09:40:00,46.96,47.17,46.96,47.13,62860.0,43.1436,43.3366,43.1436,43.2998,62860.0
2017-11-15 09:50:00,47.14,47.29,47.11,47.28,44357.0,43.309,43.4468,43.2814,43.4376,44357.0
2017-11-15 10:00:00,47.28,47.3,47.22,47.28,45739.0,43.4376,43.456,43.3825,43.4376,45739.0
2017-11-15 10:10:00,47.29,47.44,47.28,47.43,76199.0,43.4468,43.5846,43.4376,43.5754,76199.0
2017-11-15 10:20:00,47.42,47.44,47.37,47.4,44537.0,43.5662,43.5846,43.5203,43.5479,44537.0
2017-11-15 10:30:00,47.4,47.5,47.35,47.49,60296.0,43.5479,43.6397,43.5019,43.6306,60296.0
2017-11-15 10:40:00,47.49,47.51,47.43,47.46,147692.0,43.6306,43.6489,43.5754,43.603,147692.0
2017-11-15 10:50:00,47.45,47.59,47.42,47.59,96314.0,43.5938,43.7224,43.5662,43.7224,96314.0
2017-11-15 11:00:00,47.6,47.78,47.6,47.75,148151.0,43.7316,43.897,43.7316,43.8694,148151.0
2017-11-15 11:10:00,47.75,47.75,47.6,47.63,76072.0,43.8694,43.8694,43.7316,43.7592,76072.0
2017-11-15 11:20:00,47.62,47.71,47.61,47.65,61054.0,43.75,43.8327,43.7408,43.7775,61054.0
2017-11-15 11:30:00,47.66,47.66,47.58,47.59,55711.0,43.7867,43.7867,43.7132,43.7224,55711.0
2017-11-15 11:40:00,47.59,47.68,47.59,47.67,42019.0,43.7224,43.8051,43.7224,43.7959,42019.0
2017-11-15 11:50:00,47.68,47.8,47.68,47.76,72325.0,43.8051,43.9154,43.8051,43.8786,72325.0
2017-11-15 12:00:00,47.76,47.76,47.56,47.58,119465.0,43.8786,43.8786,43.6949,43.7132,119465.0
2017-11-15 12:10:00,47.59,47.68,47.53,47.67,74877.0,43.7224,43.8051,43.6673,43.7959,74877.0
2017-11-15 12:20:00,47.67,47.74,47.65,47.72,47220.0,43.7959,43.8602,43.7775,43.8419,47220.0
2017-11-15 12:30:00,47.72,47.75,47.7,47.73,37909.0,43.8419,43.8694,43.8235,43.851,37909.0
2017-11-15 12:40:00,47.73,47.74,47.63,47.64,53191.0,43.851,43.8602,43.7592,43.7684,53191.0
2017-11-15 12:50:00,47.63,47.73,47.63,47.7,30274.0,43.7592,43.851,43.7592,43.8235,30274.0
2017-11-15 13:00:00,47.7,47.72,47.65,47.66,40087.0,43.8235,43.8419,43.7775,43.7867,40087.0
2017-11-15 13:10:00,47.66,47.68,47.58,47.62,45225.0,43.7867,43.8051,43.7132,43.75,45225.0
2017-11-15 13:20:00,47.62,47.64,47.56,47.59,35972.0,43.75,43.7684,43.6949,43.7224,35972.0
2017-11-15 13:30:00,47.6,47.63,47.58,47.58,36293.0,43.7316,43.7592,43.7132,43.7132,36293.0
2017-11-15 13:40:00,47.58,47.73,47.58,47.71,72014.0,43.7132,43.851,43.7132,43.8327,72014.0
2017-11-15 13:50:00,47.71,47.73,47.66,47.67,36818.0,43.8327,43.851,43.7867,43.7959,36818.0
2017-11-15 14:00:00,47.68,47.7,47.61,47.61,56275.0,43.8051,43.8235,43.7408,43.7408,56275.0
2017-11-15 14:10:00,47.61,47.63,47.54,47.55,53441.0,43.7408,43.7592,43.6765,43.6857,53441.0
2017-11-15 14:20:00,47.54,47.58,47.49,47.58,86761.0,43.6765,43.7132,43.6306,43.7132,86761.0
2017-11-15 14:30:00,47.57,47.6,47.56,47.59,40770.0,43.704,43.7316,43.6949,43.7224,40770.0
2017-11-15 14:40:00,47.59,47.62,47.55,47.58,53036.0,43.7224,43.75,43.6857,43.7132,53036.0
2017-11-15 14:50:00,47.57,47.59,47.53,47.59,43549.0,43.704,43.7224,43.6673,43.7224,43549.0
2017-11-15 15:00:00,47.58,47.62,47.57,47.62,80764.0,43.7132,43.75,43.704,43.75,80764.0
2017-11-15 15:10:00,47.63,47.69,47.61,47.69,64286.0,43.7592,43.8143,43.7408,43.8143,64286.0
2017-11-15 15:20:00,47.69,47.69,47.55,47.59,104496.0,43.8143,43.8143,43.6857,43.7224,104496.0
2017-11-15 15:30:00,47.59,47.59,47.53,47.57,97326.0,43.7224,43.7224,43.6673,43.704,97326.0
2017-11-15 15:40:00,47.56,47.61,47.52,47.58,138777.0,43.6949,43.7408,43.6581,43.7132,138777.0
2017-11-15 15:50:00,47.57,47.58,47.52,47.53,277811.0,43.704,43.7132,43.6581,43.6673,277811.0
2017-11-16 09:30:00,47.58,47.9,47.53,47.62,76130.0,43.7132,44.0072,43.6673,43.75,76130.0
2017-11-16 09:40:00,47.6,47.62,47.42,47.49,107263.0,43.7316,43.75,43.5662,43.6306,107263.0
2017-11-16 09:50:00,47.5,47.77,47.5,47.71,53281.0,43.6397,43.8878,43.6397,43.8327,53281.0
2017-11-16 10:00:00,47.7,47.78,47.62,47.78,57590.0,43.8235,43.897,43.75,43.897,57590.0
2017-11-16 10:10:00,47.77,47.86,47.76,47.83,44222.0,43.8878,43.9705,43.8786,43.9429,44222.0
2017-11-16 10:20:00,47.84,47.9,47.78,47.82,54075.0,43.9521,44.0072,43.897,43.9337,54075.0
2017-11-16 10:30:00,47.82,47.88,47.74,47.86,52540.0,43.9337,43.9889,43.8602,43.9705,52540.0
2017-11-16 10:40:00,47.86,47.89,47.8,47.83,49581.0,43.9705,43.998,43.9154,43.9429,49581.0
2017-11-16 10:50:00,47.83,47.88,47.75,47.82,51409.0,43.9429,43.9889,43.8694,43.9337,51409.0
2017-11-16 11:00:00,47.82,47.85,47.78,47.83,38620.0,43.9337,43.9613,43.897,43.9429,38620.0
2017-11-16 11:10:00,47.83,47.83,47.76,47.77,29467.0,43.9429,43.9429,43.8786,43.8878,29467.0
2017-11-16 11:20:00,47.76,47.77,47.6,47.6,86066.0,43.8786,43.8878,43.7316,43.7316,86066.0
2017-11-16 11:30:00,47.6,47.66,47.6,47.66,32559.0,43.7316,43.7867,43.7316,43.7867,32559.0
2017-11-16 11:40:00,47.65,47.74,47.65,47.73,22669.0,43.7775,43.8602,43.7775,43.851,22669.0
2017-11-16 11:50:00,47.74,47.75,47.67,47.74,227992.0,43.8602,43.8694,43.7959,43.8602,227992.0
2017-11-16 12:00:00,47.74,47.79,47.68,47.72,113326.0,43.8602,43.9062,43.8051,43.8419,113326.0
2017-11-16 12:10:00,47.72,47.74,47.68,47.7,35179.0,43.8419,43.8602,43.8051,43.8235,35179.0
2017-11-16 12:20:00,47.71,47.79,47.7,47.76,20091.0,43.8327,43.9062,43.8235,43.8786,20091.0
2017-11-16 12:30:00,47.76,47.81,47.75,47.78,24282.0,43.8786,43.9245,43.8694,43.897,24282.0
2017-11-16 12:40:00,47.78,47.8,47.75,47.78,42948.0,43.897,43.9154,43.8694,43.897,42948.0
2017-11-16 12:50:00,47.78,47.79,47.72,47.75,51285.0,43.897,43.9062,43.8419,43.8694,51285.0
2017-11-16 13:00:00,47.74,47.75,47.71,47.72,64687.0,43.8602,43.8694,43.8327,43.8419,64687.0
2017-11-16 13:10:00,47.72,47.75,47.69,47.7,46521.0,43.8419,43.8694,43.8143,43.8235,46521.0
2017-11-16 13:20:00,47.7,47.73,47.68,47.7,53558.0,43.8235,43.851,43.8051,43.8235,53558.0
2017-11-16 13:30:00,47.7,47.74,47.69,47.73,15206.0,43.8235,43.8602,43.8143,43.851,15206.0
2017-11-16 13:40:00,47.72,47.73,47.7,47.71,540168.0,43.8419,43.851,43.8235,43.8327,540168.0
2017-11-16 13:50:00,47.72,47.79,47.72,47.76,49963.0,43.8419,43.9062,43.8419,43.8786,49963.0
2017-11-16 14:00:00,47.76,47.85,47.75,47.84,42505.0,43.8786,43.9613,43.8694,43.9521,42505.0
2017-11-16 14:10:00,47.85,47.87,47.79,47.8,43464.0,43.9613,43.9797,43.9062,43.9154,43464.0
2017-11-16 14:20:00,47.8,47.8,47.71,47.74,140528.0,43.9154,43.9154,43.8327,43.8602,140528.0
2017-11-16 14:30:00,47.75,47.75,47.69,47.71,158618.0,43.8694,43.8694,43.8143,43.8327,158618.0
2017-11-16 14:40:00,47.72,47.76,47.7,47.72,58065.0,43.8419,43.8786,43.8235,43.8419,58065.0
2017-11-16 14:50:00,47.71,47.72,47.68,47.68,51314.0,43.8327,43.8419,43.8051,43.8051,51314.0
2017-11-16 15:00:00,47.68,47.7,47.64,47.65,63707.0,43.8051,43.8235,43.7684,43.7775,63707.0
2017-11-16 15:10:00,47.65,47.65,47.47,47.47,87384.0,43.7775,43.7775,43.6122,43.6122,87384.0
2017-11-16 15:20:00,47.48,47.56,47.47,47.53,137967.0,43.6214,43.6949,43.6122,43.6673,137967.0
2017-11-16 15:30:00,47.53,47.54,47.45,47.49,161576.0,43.6673,43.6765,43.5938,43.6306,161576.0
2017-11-16 15:40:00,47.48,47.52,47.38,47.39,204949.0,43.6214,43.6581,43.5295,43.5387,204949.0
2017-11-16 15:50:00,47.39,47.52,47.38,47.52,423081.0,43.5387,43.6581,43.5295,43.6581,423081.0
2017-11-17 09:30:00,47.43,47.73,47.41,47.65,119108.0,43.5754,43.851,43.5571,43.7775,119108.0
2017-11-17 09:40:00,47.64,47.84,47.61,47.82,103694.0,43.7684,43.9521,43.7408,43.9337,103694.0
2017-11-17 09:50:00,47.82,47.84,47.71,47.74,73287.0,43.9337,43.9521,43.8327,43.8602,73287.0
2017-11-17 10:00:00,47.75,47.95,47.74,47.88,35539.0,43.8694,44.0532,43.8602,43.9889,35539.0
2017-11-17 10:10:00,47.88,47.89,47.73,47.74,38539.0,43.9889,43.998,43.851,43.8602,38539.0
2017-11-17 10:20:00,47.76,47.84,47.74,47.74,67334.0,43.8786,43.9521,43.8602,43.8602,67334.0
2017-11-17 10:30:00,47.74,47.74,47.6,47.6,50085.0,43.8602,43.8602,43.7316,43.7316,50085.0
2017-11-17 10:40:00,47.59,47.68,47.59,47.66,63536.0,43.7224,43.8051,43.7224,43.7867,63536.0
2017-11-17 10:50:00,47.65,47.82,47.65,47.8,46984.0,43.7775,43.9337,43.7775,43.9154,46984.0
2017-11-17 11:00:00,47.81,47.86,47.79,47.83,32887.0,43.9245,43.9705,43.9062,43.9429,32887.0
2017-11-17 11:10:00,47.82,47.91,47.8,47.87,39441.0,43.9337,44.0164,43.9154,43.9797,39441.0
2017-11-17 11:20:00,47.88,47.93,47.84,47.91,27414.0,43.9889,44.0348,43.9521,44.0164,27414.0
2017-11-17 11:30:00,47.92,47.92,47.86,47.88,43356.0,44.0256,44.0256,43.9705,43.9889,43356.0
2017-11-17 11:40:00,47.88,47.99,47.87,47.98,52017.0,43.9889,44.0899,43.9797,44.0807,52017.0
2017-11-17 11:50:00,47.98,48.17,47.98,48.13,105780.0,44.0807,44.2553,44.0807,44.2185,105780.0
2017-11-17 12:00:00,48.14,48.21,48.1,48.16,40312.0,44.2277,44.292,44.191,44.2461,40312.0
2017-11-17 12:10:00,48.16,48.21,48.15,48.21,30092.0,44.2461,44.292,44.2369,44.292,30092.0
2017-11-17 12:20:00,48.2,48.31,48.11,48.31,61371.0,44.2829,44.3839,44.2002,44.3839,61371.0
2017-11-17 12:30:00,48.3,48.31,48.22,48.3,49831.0,44.3747,44.3839,44.3012,44.3747,49831.0
2017-11-17 12:40:00,48.3,48.31,48.21,48.25,41759.0,44.3747,44.3839,44.292,44.3288,41759.0
2017-11-17 12:50:00,48.26,48.3,48.23,48.3,28218.0,44.338,44.3747,44.3104,44.3747,28218.0
2017-11-17 13:00:00,48.29,48.31,48.24,48.25,17576.0,44.3655,44.3839,44.3196,44.3288,17576.0
2017-11-17 13:10:00,48.25,48.26,48.19,48.19,20259.0,44.3288,44.338,44.2737,44.2737,20259.0
2017-11-17 13:20:00,48.19,48.22,48.11,48.22,74971.0,44.2737,44.3012,44.2002,44.3012,74971.0
2017-11-17 13:30:00,48.23,48.23,48.16,48.22,24298.0,44.3104,44.3104,44.2461,44.3012,24298.0
2017-11-17 13:40:00,48.22,48.23,48.14,48.16,20804.0,44.3012,44.3104,44.2277,44.2461,20804.0
2017-11-17 13:50:00,48.16,48.19,48.11,48.13,27697.0,44.2461,44.2737,44.2002,44.2185,27697.0
2017-11-17 14:00:00,48.13,48.17,48.12,48.15,124684.0,44.2185,44.2553,44.2094,44.2369,124684.0
2017-11-17 14:10:00,48.16,48.22,48.15,48.18,44876.0,44.2461,44.3012,44.2369,44.2645,44876.0
2017-11-17 14:20:00,48.19,48.19,48.15,48.17,29587.0,44.2737,44.2737,44.2369,44.2553,29587.0
2017-11-17 14:30:00,48.18,48.22,48.17,48.22,65521.0,44.2645,44.3012,44.2553,44.3012,65521.0
2017-11-17 14:40:00,48.22,48.26,48.2,48.26,88076.0,44.3012,44.338,44.2829,44.338,88076.0
2017-11-17 14:50:00,48.25,48.29,48.22,48.24,50150.0,44.3288,44.3655,44.3012,44.3196,50150.0
2017-11-17 15:00:00,48.25,48.26,48.16,48.17,69244.0,44.3288,44.338,44.2461,44.2553,69244.0
2017-11-17 15:10:00,48.18,48.23,48.13,48.13,74865.0,44.2645,44.3104,44.2185,44.2185,74865.0
2017-11-17 15:20:00,48.14,48.15,48.08,48.09,192676.0,44.2277,44.2369,44.1726,44.1818,192676.0
2017-11-17 15:30:00,48.09,48.16,48.09,48.15,92034.0,44.1818,44.2461,44.1818,44.2369,92034.0
2017-11-17 15:40:00,48.15,48.15,48.09,48.13,110430.0,44.2369,44.2369,44.1818,44.2185,110430.0
2017-11-17 15:50:00,48.13,48.18,48.12,48.13,292976.0,44.2185,44.2645,44.2094,44.2185,292976.0
2017-11-20 09:30:00,48.21,48.33,48.08,48.1,78428.0,44.292,44.4023,44.1726,44.191,78428.0
2017-11-20 09:40:00,48.11,48.17,48.02,48.12,99183.0,44.2002,44.2553,44.1175,44.2094,99183.0
2017-11-20 09:50:00,48.12,48.12,47.99,48.12,109229.0,44.2094,44.2094,44.0899,44.2094,109229.0
2017-11-20 10:00:00,48.12,48.24,48.05,48.2,79587.0,44.2094,44.3196,44.145,44.2829,79587.0
2017-11-20 10:10:00,48.21,48.28,48.19,48.26,93219.0,44.292,44.3563,44.2737,44.338,93219.0
2017-11-20 10:20:00,48.26,48.3,48.22,48.27,120921.0,44.338,44.3747,44.3012,44.3472,120921.0
2017-11-20 10:30:00,48.27,48.38,48.26,48.33,79489.0,44.3472,44.4482,44.338,44.4023,79489.0
2017-11-20 10:40:00,48.32,48.36,48.24,48.3,183139.0,44.3931,44.4298,44.3196,44.3747,183139.0
2017-11-20 10:50:00,48.31,48.34,48.3,48.33,36452.0,44.3839,44.4115,44.3747,44.4023,36452.0
2017-11-20 11:00:00,48.33,48.34,48.23,48.28,83788.0,44.4023,44.4115,44.3104,44.3563,83788.0
2017-11-20 11:10:00,48.28,48.41,48.27,48.4,122709.0,44.3563,44.4758,44.3472,44.4666,122709.0
2017-11-20 11:20:00,48.4,48.43,48.34,48.41,64062.0,44.4666,44.4942,44.4115,44.4758,64062.0
2017-11-20 11:30:00,48.42,48.43,48.13,48.15,136542.0,44.485,44.4942,44.2185,44.2369,136542.0
2017-11-20 11:40:00,48.15,48.26,48.14,48.26,139723.0,44.2369,44.338,44.2277,44.338,139723.0
2017-11-20 11:50:00,48.27,48.33,48.24,48.31,70343.0,44.3472,44.4023,44.3196,44.3839,70343.0
2017-11-20 12:00:00,48.31,48.44,48.26,48.44,187221.0,44.3839,44.5033,44.338,44.5033,187221.0
2017-11-20 12:10:00,48.43,48.43,48.35,48.36,97454.0,44.4942,44.4942,44.4207,44.4298,97454.0
2017-11-20 12:20:00,48.36,48.38,48.33,48.36,34063.0,44.4298,44.4482,44.4023,44.4298,34063.0
2017-11-20 12:30:00,48.37,48.49,48.36,48.47,84387.0,44.439,44.5493,44.4298,44.5309,84387.0
2017-11-20 12:40:00,48.47,48.57,48.42,48.43,43719.0,44.5309,44.6228,44.485,44.4942,43719.0
2017-11-20 12:50:00,48.43,48.44,48.37,48.41,39625.0,44.4942,44.5033,44.439,44.4758,39625.0
2017-11-20 13:00:00,48.41,48.41,48.35,48.37,25843.0,44.4758,44.4758,44.4207,44.439,25843.0
2017-11-20 13:10:00,48.38,48.39,48.35,48.39,57584.0,44.4482,44.4574,44.4207,44.4574,57584.0
2017-11-20 13:20:00,48.38,48.45,48.34,48.39,251431.0,44.4482,44.5125,44.4115,44.4574,251431.0
2017-11-20 13:30:00,48.38,48.4,48.28,48.31,108550.0,44.4482,44.4666,44.3563,44.3839,108550.0
2017-11-20 13:40:00,48.32,48.32,48.19,48.25,104261.0,44.3931,44.3931,44.2737,44.3288,104261.0
2017-11-20 13:50:00,48.25,48.28,48.21,48.28,54601.0,44.3288,44.3563,44.292,44.3563,54601.0
2017-11-20 14:00:00,48.27,48.27,48.21,48.23,68254.0,44.3472,44.3472,44.292,44.3104,68254.0
2017-11-20 14:10:00,48.22,48.25,48.15,48.17,41344.0,44.3012,44.3288,44.2369,44.2553,41344.0
2017-11-20 14:20:00,48.17,48.18,48.14,48.18,36696.0,44.2553,44.2645,44.2277,44.2645,36696.0
2017-11-20 14:30:00,48.18,48.18,48.13,48.17,37574.0,44.2645,44.2645,44.2185,44.2553,37574.0
2017-11-20 14:40:00,48.17,48.23,48.17,48.2,37387.0,44.2553,44.3104,44.2553,44.2829,37387.0
2017-11-20 14:50:00,48.2,48.22,48.17,48.18,38203.0,44.2829,44.3012,44.2553,44.2645,38203.0
2017-11-20 15:00:00,48.18,48.19,48.17,48.18,39576.0,44.2645,44.2737,44.2553,44.2645,39576.0
2017-11-20 15:10:00,48.18,48.19,48.12,48.14,59261.0,44.2645,44.2737,44.2094,44.2277,59261.0
2017-11-20 15:20:00,48.13,48.15,48.11,48.13,67960.0,44.2185,44.2369,44.2002,44.2185,67960.0
2017-11-20 15:30:00,48.14,48.16,48.13,48.16,74132.0,44.2277,44.2461,44.2185,44.2461,74132.0
2017-11-20 15:40:00,48.15,48.2,48.15,48.16,120289.0,44.2369,44.2829,44.2369,44.2461,120289.0
2017-11-20 15:50:00,48.16,48.25,48.16,48.2,422531.0,44.2461,44.3288,44.2461,44.2829,422531.0
2017-11-21 09:30:00,48.74,49.1,48.63,48.78,256270.0,44.779,45.1097,44.6779,44.8157,256270.0
2017-11-21 09:40:00,48.81,49.04,48.78,49.02,131661.0,44.8433,45.0546,44.8157,45.0362,131661.0
2017-11-21 09:50:00,49.03,49.03,48.81,48.83,184934.0,45.0454,45.0454,44.8433,44.8617,184934.0
2017-11-21 10:00:00,48.84,48.94,48.8,48.9,109277.0,44.8708,44.9627,44.8341,44.926,109277.0
2017-11-21 10:10:00,48.91,49.12,48.85,49.06,102399.0,44.9351,45.1281,44.88,45.073,102399.0
2017-11-21 10:20:00,49.07,49.12,48.92,49.05,105006.0,45.0821,45.1281,44.9443,45.0638,105006.0
2017-11-21 10:30:00,49.05,49.15,49.03,49.11,80241.0,45.0638,45.1556,45.0454,45.1189,80241.0
2017-11-21 10:40:00,49.11,49.18,49.05,49.1,148226.0,45.1189,45.1832,45.0638,45.1097,148226.0
2017-11-21 10:50:00,49.11,49.18,49.09,49.18,110151.0,45.1189,45.1832,45.1005,45.1832,110151.0
2017-11-21 11:00:00,49.19,49.29,49.08,49.11,137308.0,45.1924,45.2843,45.0913,45.1189,137308.0
2017-11-21 11:10:00,49.11,49.14,49.01,49.03,61144.0,45.1189,45.1465,45.027,45.0454,61144.0
2017-11-21 11:20:00,49.03,49.22,49.03,49.22,82857.0,45.0454,45.22,45.0454,45.22,82857.0
2017-11-21 11:30:00,49.23,49.4,49.19,49.27,151374.0,45.2291,45.3853,45.1924,45.2659,151374.0
2017-11-21 11:40:00,49.27,49.29,49.21,49.29,133810.0,45.2659,45.2843,45.2108,45.2843,133810.0
2017-11-21 11:50:00,49.28,49.28,49.17,49.19,124621.0,45.2751,45.2751,45.174,45.1924,124621.0
2017-11-21 12:00:00,49.18,49.26,49.17,49.22,102793.0,45.1832,45.2567,45.174,45.22,102793.0
2017-11-21 12:10:00,49.21,49.23,49.15,49.15,54293.0,45.2108,45.2291,45.1556,45.1556,54293.0
2017-11-21 12:20:00,49.16,49.26,49.16,49.26,42931.0,45.1648,45.2567,45.1648,45.2567,42931.0
2017-11-21 12:30:00,49.26,49.26,49.19,49.2,61483.0,45.2567,45.2567,45.1924,45.2016,61483.0
2017-11-21 12:40:00,49.21,49.24,49.18,49.24,62482.0,45.2108,45.2383,45.1832,45.2383,62482.0
2017-11-21 12:50:00,49.24,49.25,49.2,49.21,75930.0,45.2383,45.2475,45.2016,45.2108,75930.0
2017-11-21 13:00:00,49.2,49.27,49.17,49.22,93092.0,45.2016,45.2659,45.174,45.22,93092.0
2017-11-21 13:10:00,49.21,49.33,49.19,49.33,67605.0,45.2108,45.321,45.1924,45.321,67605.0
2017-11-21 13:20:00,49.32,49.39,49.32,49.38,65540.0,45.3118,45.3761,45.3118,45.367,65540.0
2017-11-21 13:30:00,49.38,49.39,49.32,49.39,92020.0,45.367,45.3761,45.3118,45.3761,92020.0
2017-11-21 13:40:00,49.38,49.44,49.34,49.44,87273.0,45.367,45.4221,45.3302,45.4221,87273.0
2017-11-21 13:50:00,49.45,49.51,49.44,49.47,129558.0,45.4313,45.4864,45.4221,45.4496,129558.0
2017-11-21 14:00:00,49.48,49.48,49.39,49.44,55926.0,45.4588,45.4588,45.3761,45.4221,55926.0
2017-11-21 14:10:00,49.44,49.5,49.42,49.5,95082.0,45.4221,45.4772,45.4037,45.4772,95082.0
2017-11-21 14:20:00,49.51,49.54,49.47,49.52,89120.0,45.4864,45.514,45.4496,45.4956,89120.0
2017-11-21 14:30:00,49.52,49.53,49.43,49.45,74699.0,45.4956,45.5048,45.4129,45.4313,74699.0
2017-11-21 14:40:00,49.46,49.47,49.34,49.37,98247.0,45.4405,45.4496,45.3302,45.3578,98247.0
2017-11-21 14:50:00,49.37,49.52,49.37,49.49,91801.0,45.3578,45.4956,45.3578,45.468,91801.0
2017-11-21 15:00:00,49.49,49.51,49.37,49.39,184800.0,45.468,45.4864,45.3578,45.3761,184800.0
2017-11-21 15:10:00,49.39,49.4,49.34,49.37,114287.0,45.3761,45.3853,45.3302,45.3578,114287.0
2017-11-21 15:20:00,49.36,49.37,49.22,49.23,150553.0,45.3486,45.3578,45.22,45.2291,150553.0
2017-11-21 15:30:00,49.23,49.25,49.2,49.21,155283.0,45.2291,45.2475,45.2016,45.2108,155283.0
2017-11-21 15:40:00,49.21,49.29,49.2,49.28,186152.0,45.2108,45.2843,45.2016,45.2751,186152.0
2017-11-21 15:50:00,49.28,49.37,49.25,49.36,446105.0,45.2751,45.3578,45.2475,45.3486,446105.0
2017-11-22 09:30:00,49.3,49.38,49.12,49.14,104369.0,45.2935,45.367,45.1281,45.1465,104369.0
2017-11-22 09:40:00,49.14,49.21,49.0,49.1,77947.0,45.1465,45.2108,45.0178,45.1097,77947.0
2017-11-22 09:50:00,49.09,49.46,49.09,49.44,110135.0,45.1005,45.4405,45.1005,45.4221,110135.0
2017-11-22 10:00:00,49.44,49.45,49.23,49.29,50635.0,45.4221,45.4313,45.2291,45.2843,50635.0
2017-11-22 10:10:00,49.29,49.4,49.17,49.27,86799.0,45.2843,45.3853,45.174,45.2659,86799.0
2017-11-22 10:20:00,49.26,49.32,49.19,49.29,55608.0,45.2567,45.3118,45.1924,45.2843,55608.0
2017-11-22 10:30:00,49.27,49.28,49.14,49.2,56126.0,45.2659,45.2751,45.1465,45.2016,56126.0
2017-11-22 10:40:00,49.2,49.21,49.11,49.13,52302.0,45.2016,45.2108,45.1189,45.1373,52302.0
2017-11-22 10:50:00,49.13,49.15,49.06,49.13,49226.0,45.1373,45.1556,45.073,45.1373,49226.0
2017-11-22 11:00:00,49.13,49.17,49.09,49.14,32492.0,45.1373,45.174,45.1005,45.1465,32492.0
2017-11-22 11:10:00,49.14,49.14,49.09,49.1,79079.0,45.1465,45.1465,45.1005,45.1097,79079.0
2017-11-22 11:20:00,49.09,49.17,49.09,49.11,26627.0,45.1005,45.174,45.1005,45.1189,26627.0
2017-11-22 11:30:00,49.12,49.19,49.12,49.19,20403.0,45.1281,45.1924,45.1281,45.1924,20403.0
2017-11-22 11:40:00,49.19,49.22,49.19,49.21,18754.0,45.1924,45.22,45.1924,45.2108,18754.0
2017-11-22 11:50:00,49.21,49.27,49.21,49.23,34659.0,45.2108,45.2659,45.2108,45.2291,34659.0
2017-11-22 12:00:00,49.24,49.34,49.24,49.33,20651.0,45.2383,45.3302,45.2383,45.321,20651.0
2017-11-22 12:10:00,49.32,49.33,49.23,49.29,40976.0,45.3118,45.321,45.2291,45.2843,40976.0
2017-11-22 12:20:00,49.28,49.39,49.28,49.39,25901.0,45.2751,45.3761,45.2751,45.3761,25901.0
2017-11-22 12:30:00,49.38,49.39,49.32,49.37,31014.0,45.367,45.3761,45.3118,45.3578,31014.0
2017-11-22 12:40:00,49.36,49.4,49.33,49.4,40841.0,45.3486,45.3853,45.321,45.3853,40841.0
2017-11-22 12:50:00,49.39,49.51,49.37,49.5,37219.0,45.3761,45.4864,45.3578,45.4772,37219.0
2017-11-22 13:00:00,49.5,49.56,49.48,49.55,49938.0,45.4772,45.5323,45.4588,45.5231,49938.0
2017-11-22 13:10:00,49.55,49.63,49.54,49.59,81487.0,45.5231,45.5966,45.514,45.5599,81487.0
2017-11-22 13:20:00,49.6,49.67,49.55,49.63,46378.0,45.5691,45.6334,45.5231,45.5966,46378.0
2017-11-22 13:30:00,49.62,49.64,49.57,49.57,42652.0,45.5874,45.6058,45.5415,45.5415,42652.0
2017-11-22 13:40:00,49.56,49.56,49.5,49.5,26676.0,45.5323,45.5323,45.4772,45.4772,26676.0
2017-11-22 13:50:00,49.5,49.62,49.5,49.56,66592.0,45.4772,45.5874,45.4772,45.5323,66592.0
2017-11-22 14:00:00,49.55,49.63,49.53,49.62,39700.0,45.5231,45.5966,45.5048,45.5874,39700.0
2017-11-22 14:10:00,49.62,49.67,49.55,49.55,39484.0,45.5874,45.6334,45.5231,45.5231,39484.0
2017-11-22 14:20:00,49.56,49.59,49.55,49.56,39512.0,45.5323,45.5599,45.5231,45.5323,39512.0
2017-11-22 14:30:00,49.57,49.62,49.54,49.6,39586.0,45.5415,45.5874,45.514,45.5691,39586.0
2017-11-22 14:40:00,49.6,49.62,49.55,49.55,50533.0,45.5691,45.5874,45.5231,45.5231,50533.0
2017-11-22 14:50:00,49.55,49.61,49.55,49.56,35649.0,45.5231,45.5783,45.5231,45.5323,35649.0
2017-11-22 15:00:00,49.55,49.57,49.54,49.55,61378.0,45.5231,45.5415,45.514,45.5231,61378.0
2017-11-22 15:10:00,49.55,49.66,49.55,49.65,90334.0,45.5231,45.6242,45.5231,45.615,90334.0
2017-11-22 15:20:00,49.65,49.66,49.58,49.62,46888.0,45.615,45.6242,45.5507,45.5874,46888.0
2017-11-22 15:30:00,49.62,49.65,49.58,49.62,78918.0,45.5874,45.615,45.5507,45.5874,78918.0
2017-11-22 15:40:00,49.63,49.64,49.58,49.59,82079.0,45.5966,45.6058,45.5507,45.5599,82079.0
2017-11-22 15:50:00,49.6,49.66,49.54,49.59,468115.0,45.5691,45.6242,45.514,45.5599,468115.0
2017-11-24 09:30:00,49.62,49.84,49.58,49.66,86750.0,45.5874,45.7896,45.5507,45.6242,86750.0
2017-11-24 09:40:00,49.66,49.83,49.56,49.75,59216.0,45.6242,45.7804,45.5323,45.7069,59216.0
2017-11-24 09:50:00,49.73,49.81,49.62,49.8,72219.0,45.6885,45.762,45.5874,45.7528,72219.0
2017-11-24 10:00:00,49.8,49.85,49.78,49.84,41296.0,45.7528,45.7988,45.7344,45.7896,41296.0
2017-11-24 10:10:00,49.83,49.95,49.83,49.93,39915.0,45.7804,45.8906,45.7804,45.8723,39915.0
2017-11-24 10:20:00,49.93,49.94,49.85,49.91,38821.0,45.8723,45.8814,45.7988,45.8539,38821.0
2017-11-24 10:30:00,49.91,49.91,49.77,49.83,46285.0,45.8539,45.8539,45.7253,45.7804,46285.0
2017-11-24 10:40:00,49.82,49.87,49.8,49.86,24105.0,45.7712,45.8171,45.7528,45.8079,24105.0
2017-11-24 10:50:00,49.85,49.85,49.74,49.82,31904.0,45.7988,45.7988,45.6977,45.7712,31904.0
2017-11-24 11:00:00,49.83,49.95,49.81,49.87,59731.0,45.7804,45.8906,45.762,45.8171,59731.0
2017-11-24 11:10:00,49.88,49.95,49.84,49.92,46642.0,45.8263,45.8906,45.7896,45.8631,46642.0
2017-11-24 11:20:00,49.92,49.99,49.91,49.94,74051.0,45.8631,45.9274,45.8539,45.8814,74051.0
2017-11-24 11:30:00,49.94,49.94,49.84,49.89,32790.0,45.8814,45.8814,45.7896,45.8355,32790.0
2017-11-24 11:40:00,49.9,49.91,49.88,49.88,26809.0,45.8447,45.8539,45.8263,45.8263,26809.0
2017-11-24 11:50:00,49.89,49.92,49.87,49.92,26497.0,45.8355,45.8631,45.8171,45.8631,26497.0
2017-11-24 12:00:00,49.91,49.99,49.91,49.97,34305.0,45.8539,45.9274,45.8539,45.909,34305.0
2017-11-24 12:10:00,49.98,49.99,49.92,49.93,25243.0,45.9182,45.9274,45.8631,45.8723,25243.0
2017-11-24 12:20:00,49.93,49.95,49.87,49.91,56934.0,45.8723,45.8906,45.8171,45.8539,56934.0
2017-11-24 12:30:00,49.91,49.97,49.91,49.95,58728.0,45.8539,45.909,45.8539,45.8906,58728.0
2017-11-24 12:40:00,49.96,50.04,49.9,50.04,90668.0,45.8998,45.9733,45.8447,45.9733,90668.0
2017-11-24 12:50:00,50.04,50.06,49.97,49.99,150816.0,45.9733,45.9917,45.909,45.9274,150816.0
2017-11-27 09:30:00,50.0,50.0,49.39,49.43,220806.0,45.9366,45.9366,45.3761,45.4129,220806.0
2017-11-27 09:40:00,49.42,49.67,49.4,49.55,122339.0,45.4037,45.6334,45.3853,45.5231,122339.0
2017-11-27 09:50:00,49.55,49.65,49.41,49.42,75680.0,45.5231,45.615,45.3945,45.4037,75680.0
2017-11-27 10:00:00,49.45,49.75,49.43,49.54,148241.0,45.4313,45.7069,45.4129,45.514,148241.0
2017-11-27 10:10:00,49.53,49.59,49.47,49.54,66869.0,45.5048,45.5599,45.4496,45.514,66869.0
2017-11-27 10:20:00,49.54,49.63,49.5,49.6,54063.0,45.514,45.5966,45.4772,45.5691,54063.0
2017-11-27 10:30:00,49.59,49.75,49.58,49.73,153943.0,45.5599,45.7069,45.5507,45.6885,153943.0
2017-11-27 10:40:00,49.72,49.74,49.64,49.69,115319.0,45.6793,45.6977,45.6058,45.6518,115319.0
2017-11-27 10:50:00,49.69,49.71,49.57,49.66,71523.0,45.6518,45.6701,45.5415,45.6242,71523.0
2017-11-27 11:00:00,49.66,49.69,49.59,49.63,76712.0,45.6242,45.6518,45.5599,45.5966,76712.0
2017-11-27 11:10:00,49.63,49.63,49.52,49.54,57042.0,45.5966,45.5966,45.4956,45.514,57042.0
2017-11-27 11:20:00,49.54,49.56,49.47,49.48,60470.0,45.514,45.5323,45.4496,45.4588,60470.0
2017-11-27 11:30:00,49.48,49.54,49.45,49.48,88974.0,45.4588,45.514,45.4313,45.4588,88974.0
2017-11-27 11:40:00,49.49,49.49,49.43,49.45,121398.0,45.468,45.468,45.4129,45.4313,121398.0
2017-11-27 11:50:00,49.45,49.51,49.39,49.47,55296.0,45.4313,45.4864,45.3761,45.4496,55296.0
2017-11-27 12:00:00,49.47,49.52,49.45,49.52,46796.0,45.4496,45.4956,45.4313,45.4956,46796.0
2017-11-27 12:10:00,49.51,49.54,49.46,49.48,41732.0,45.4864,45.514,45.4405,45.4588,41732.0
2017-11-27 12:20:00,49.5,49.51,49.42,49.47,45775.0,45.4772,45.4864,45.4037,45.4496,45775.0
2017-11-27 12:30:00,49.47,49.49,49.44,49.48,25345.0,45.4496,45.468,45.4221,45.4588,25345.0
2017-11-27 12:40:00,49.48,49.49,49.44,49.48,52521.0,45.4588,45.468,45.4221,45.4588,52521.0
2017-11-27 12:50:00,49.49,49.55,49.48,49.51,43134.0,45.468,45.5231,45.4588,45.4864,43134.0
2017-11-27 13:00:00,49.52,49.63,49.52,49.62,33266.0,45.4956,45.5966,45.4956,45.5874,33266.0
2017-11-27 13:10:00,49.62,49.64,49.53,49.54,25275.0,45.5874,45.6058,45.5048,45.514,25275.0
2017-11-27 13:20:00,49.53,49.6,49.53,49.57,21889.0,45.5048,45.5691,45.5048,45.5415,21889.0
2017-11-27 13:30:00,49.58,49.63,49.55,49.57,33378.0,45.5507,45.5966,45.5231,45.5415,33378.0
2017-11-27 13:40:00,49.57,49.63,49.55,49.62,31657.0,45.5415,45.5966,45.5231,45.5874,31657.0
2017-11-27 13:50:00,49.62,49.68,49.57,49.59,63987.0,45.5874,45.6426,45.5415,45.5599,63987.0
2017-11-27 14:00:00,49.59,49.6,49.55,49.58,31788.0,45.5599,45.5691,45.5231,45.5507,31788.0
2017-11-27 14:10:00,49.58,49.66,49.57,49.66,48847.0,45.5507,45.6242,45.5415,45.6242,48847.0
2017-11-27 14:20:00,49.65,49.66,49.57,49.62,31306.0,45.615,45.6242,45.5415,45.5874,31306.0
2017-11-27 14:30:00,49.62,49.64,49.56,49.6,59610.0,45.5874,45.6058,45.5323,45.5691,59610.0
2017-11-27 14:40:00,49.59,49.61,49.54,49.58,35072.0,45.5599,45.5783,45.514,45.5507,35072.0
2017-11-27 14:50:00,49.58,49.64,49.54,49.61,55503.0,45.5507,45.6058,45.514,45.5783,55503.0
2017-11-27 15:00:00,49.6,49.63,49.53,49.55,46797.0,45.5691,45.5966,45.5048,45.5231,46797.0
2017-11-27 15:10:00,49.54,49.55,49.48,49.5,77456.0,45.514,45.5231,45.4588,45.4772,77456.0
2017-11-27 15:20:00,49.5,49.51,49.45,49.47,61130.0,45.4772,45.4864,45.4313,45.4496,61130.0
2017-11-27 15:30:00,49.47,49.51,49.45,49.47,114479.0,45.4496,45.4864,45.4313,45.4496,114479.0
2017-11-27 15:40:00,49.47,49.51,49.46,49.48,172799.0,45.4496,45.4864,45.4405,45.4588,172799.0
2017-11-27 15:50:00,49.48,49.51,49.47,49.47,387780.0,45.4588,45.4864,45.4496,45.4496,387780.0
2017-11-28 09:30:00,49.54,49.86,49.54,49.82,88137.0,45.514,45.8079,45.514,45.7712,88137.0
2017-11-28 09:40:00,49.85,49.92,49.78,49.92,44140.0,45.7988,45.8631,45.7344,45.8631,44140.0
2017-11-28 09:50:00,49.92,49.95,49.83,49.91,39430.0,45.8631,45.8906,45.7804,45.8539,39430.0
2017-11-28 10:00:00,49.92,50.06,49.88,49.92,101759.0,45.8631,45.9917,45.8263,45.8631,101759.0
2017-11-28 10:10:00,49.92,49.95,49.9,49.91,31073.0,45.8631,45.8906,45.8447,45.8539,31073.0
2017-11-28 10:20:00,49.91,49.93,49.84,49.86,46235.0,45.8539,45.8723,45.7896,45.8079,46235.0
2017-11-28 10:30:00,49.88,49.89,49.78,49.8,95767.0,45.8263,45.8355,45.7344,45.7528,95767.0
2017-11-28 10:40:00,49.81,49.94,49.79,49.91,32969.0,45.762,45.8814,45.7436,45.8539,32969.0
2017-11-28 10:50:00,49.91,49.95,49.85,49.94,25309.0,45.8539,45.8906,45.7988,45.8814,25309.0
2017-11-28 11:00:00,49.94,49.95,49.79,49.81,114462.0,45.8814,45.8906,45.7436,45.762,114462.0
2017-11-28 11:10:00,49.82,49.85,49.78,49.79,26770.0,45.7712,45.7988,45.7344,45.7436,26770.0
2017-11-28 11:20:00,49.78,49.83,49.73,49.79,33727.0,45.7344,45.7804,45.6885,45.7436,33727.0
2017-11-28 11:30:00,49.79,49.91,49.74,49.89,66476.0,45.7436,45.8539,45.6977,45.8355,66476.0
2017-11-28 11:40:00,49.89,49.9,49.82,49.86,35261.0,45.8355,45.8447,45.7712,45.8079,35261.0
2017-11-28 11:50:00,49.86,49.87,49.81,49.82,103609.0,45.8079,45.8171,45.762,45.7712,103609.0
2017-11-28 12:00:00,49.81,49.85,49.77,49.8,38972.0,45.762,45.7988,45.7253,45.7528,38972.0
2017-11-28 12:10:00,49.81,49.83,49.77,49.82,39443.0,45.762,45.7804,45.7253,45.7712,39443.0
2017-11-28 12:20:00,49.82,49.88,49.79,49.86,26148.0,45.7712,45.8263,45.7436,45.8079,26148.0
2017-11-28 12:30:00,49.86,49.9,49.83,49.88,22681.0,45.8079,45.8447,45.7804,45.8263,22681.0
2017-11-28 12:40:00,49.87,49.87,49.83,49.84,20445.0,45.8171,45.8171,45.7804,45.7896,20445.0
2017-11-28 12:50:00,49.84,49.87,49.82,49.85,115079.0,45.7896,45.8171,45.7712,45.7988,115079.0
2017-11-28 13:00:00,49.85,50.05,49.85,50.0,61530.0,45.7988,45.9825,45.7988,45.9366,61530.0
2017-11-28 13:10:00,50.0,50.08,49.99,50.08,41343.0,45.9366,46.0101,45.9274,46.0101,41343.0
2017-11-28 13:20:00,50.08,50.14,49.86,49.91,189267.0,46.0101,46.0652,45.8079,45.8539,189267.0
2017-11-28 13:30:00,49.9,50.04,49.83,49.97,154567.0,45.8447,45.9733,45.7804,45.909,154567.0
2017-11-28 13:40:00,49.97,50.0,49.89,49.91,35867.0,45.909,45.9366,45.8355,45.8539,35867.0
2017-11-28 13:50:00,49.92,49.93,49.41,49.48,185206.0,45.8631,45.8723,45.3945,45.4588,185206.0
2017-11-28 14:00:00,49.48,49.52,49.26,49.35,227286.0,45.4588,45.4956,45.2567,45.3394,227286.0
2017-11-28 14:10:00,49.35,49.54,49.3,49.5,143384.0,45.3394,45.514,45.2935,45.4772,143384.0
2017-11-28 14:20:00,49.49,49.66,49.47,49.61,67296.0,45.468,45.6242,45.4496,45.5783,67296.0
2017-11-28 14:30:00,49.61,49.66,49.6,49.63,143463.0,45.5783,45.6242,45.5691,45.5966,143463.0
2017-11-28 14:40:00,49.62,49.73,49.62,49.69,82273.0,45.5874,45.6885,45.5874,45.6518,82273.0
2017-11-28 14:50:00,49.69,49.81,49.69,49.79,138149.0,45.6518,45.762,45.6518,45.7436,138149.0
2017-11-28 15:00:00,49.78,49.91,49.77,49.9,94177.0,45.7344,45.8539,45.7253,45.8447,94177.0
2017-11-28 15:10:00,49.89,49.96,49.86,49.95,72569.0,45.8355,45.8998,45.8079,45.8906,72569.0
2017-11-28 15:20:00,49.95,50.0,49.92,49.93,57005.0,45.8906,45.9366,45.8631,45.8723,57005.0
2017-11-28 15:30:00,49.93,49.97,49.89,49.91,77462.0,45.8723,45.909,45.8355,45.8539,77462.0
2017-11-28 15:40:00,49.91,50.03,49.89,50.0,160343.0,45.8539,45.9641,45.8355,45.9366,160343.0
2017-11-28 15:50:00,50.0,50.14,50.0,50.1,590912.0,45.9366,46.0652,45.9366,46.0284,590912.0
2017-11-29 09:30:00,50.11,50.29,49.79,49.97,83800.0,46.0376,46.203,45.7436,45.909,83800.0
2017-11-29 09:40:00,49.97,50.16,49.96,50.03,47971.0,45.909,46.0836,45.8998,45.9641,47971.0
2017-11-29 09:50:00,50.02,50.17,49.98,50.04,76483.0,45.9549,46.0928,45.9182,45.9733,76483.0
2017-11-29 10:00:00,50.08,50.08,49.94,50.07,61111.0,46.0101,46.0101,45.8814,46.0009,61111.0
2017-11-29 10:10:00,50.07,50.27,50.07,50.22,195563.0,46.0009,46.1846,46.0009,46.1387,195563.0
2017-11-29 10:20:00,50.22,50.42,50.18,50.26,71134.0,46.1387,46.3224,46.1019,46.1754,71134.0
2017-11-29 10:30:00,50.27,50.36,50.22,50.33,108702.0,46.1846,46.2673,46.1387,46.2397,108702.0
2017-11-29 10:40:00,50.34,50.42,50.24,50.29,54750.0,46.2489,46.3224,46.1571,46.203,54750.0
2017-11-29 10:50:00,50.28,50.36,50.24,50.3,71835.0,46.1938,46.2673,46.1571,46.2122,71835.0
2017-11-29 11:00:00,50.31,50.34,50.23,50.23,44943.0,46.2214,46.2489,46.1479,46.1479,44943.0
2017-11-29 11:10:00,50.23,50.41,50.21,50.4,56888.0,46.1479,46.3132,46.1295,46.3041,56888.0
2017-11-29 11:20:00,50.41,50.48,50.36,50.42,65756.0,46.3132,46.3776,46.2673,46.3224,65756.0
2017-11-29 11:30:00,50.41,50.59,50.39,50.58,64171.0,46.3132,46.4786,46.2949,46.4694,64171.0
2017-11-29 11:40:00,50.58,50.58,50.47,50.5,53483.0,46.4694,46.4694,46.3684,46.3959,53483.0
2017-11-29 11:50:00,50.5,50.56,50.48,50.49,50468.0,46.3959,46.4511,46.3776,46.3867,50468.0
2017-11-29 12:00:00,50.48,50.48,50.29,50.43,78612.0,46.3776,46.3776,46.203,46.3316,78612.0
2017-11-29 12:10:00,50.43,50.56,50.43,50.54,71967.0,46.3316,46.4511,46.3316,46.4327,71967.0
2017-11-29 12:20:00,50.54,50.62,50.45,50.5,59602.0,46.4327,46.5062,46.35,46.3959,59602.0
2017-11-29 12:30:00,50.5,50.54,50.42,50.54,48775.0,46.3959,46.4327,46.3224,46.4327,48775.0
2017-11-29 12:40:00,50.54,50.57,50.47,50.52,71416.0,46.4327,46.4602,46.3684,46.4143,71416.0
2017-11-29 12:50:00,50.52,50.53,50.46,50.53,48391.0,46.4143,46.4235,46.3592,46.4235,48391.0
2017-11-29 13:00:00,50.52,50.53,50.41,50.44,46306.0,46.4143,46.4235,46.3132,46.3408,46306.0
2017-11-29 13:10:00,50.44,50.52,50.43,50.48,28456.0,46.3408,46.4143,46.3316,46.3776,28456.0
2017-11-29 13:20:00,50.49,50.56,50.47,50.55,55284.0,46.3867,46.4511,46.3684,46.4419,55284.0
2017-11-29 13:30:00,50.55,50.56,50.45,50.47,55818.0,46.4419,46.4511,46.35,46.3684,55818.0
2017-11-29 13:40:00,50.47,50.53,50.4,50.49,67833.0,46.3684,46.4235,46.3041,46.3867,67833.0
2017-11-29 13:50:00,50.49,50.52,50.42,50.5,32375.0,46.3867,46.4143,46.3224,46.3959,32375.0
2017-11-29 14:00:00,50.5,50.95,50.5,50.69,230632.0,46.3959,46.8094,46.3959,46.5705,230632.0
2017-11-29 14:10:00,50.71,50.77,50.67,50.74,56869.0,46.5889,46.644,46.5521,46.6164,56869.0
2017-11-29 14:20:00,50.73,50.73,50.6,50.62,75044.0,46.6072,46.6072,46.4878,46.5062,75044.0
2017-11-29 14:30:00,50.63,50.64,50.55,50.55,53252.0,46.5154,46.5246,46.4419,46.4419,53252.0
2017-11-29 14:40:00,50.55,50.6,50.53,50.6,59292.0,46.4419,46.4878,46.4235,46.4878,59292.0
2017-11-29 14:50:00,50.6,50.69,50.58,50.69,97433.0,46.4878,46.5705,46.4694,46.5705,97433.0
2017-11-29 15:00:00,50.69,50.69,50.65,50.67,102068.0,46.5705,46.5705,46.5337,46.5521,102068.0
2017-11-29 15:10:00,50.67,50.7,50.62,50.62,131038.0,46.5521,46.5797,46.5062,46.5062,131038.0
2017-11-29 15:20:00,50.62,50.64,50.56,50.63,159742.0,46.5062,46.5246,46.4511,46.5154,159742.0
2017-11-29 15:30:00,50.64,50.66,50.59,50.62,131799.0,46.5246,46.5429,46.4786,46.5062,131799.0
2017-11-29 15:40:00,50.62,50.68,50.59,50.68,162403.0,46.5062,46.5613,46.4786,46.5613,162403.0
2017-11-29 15:50:00,50.68,50.74,50.65,50.65,452491.0,46.5613,46.6164,46.5337,46.5337,452491.0
2017-11-30 09:30:00,50.73,50.99,50.54,50.9,126201.0,46.7215,46.9609,46.5465,46.878,126201.0
2017-11-30 09:40:00,50.9,50.92,50.59,50.65,67077.0,46.878,46.8965,46.5925,46.6478,67077.0
2017-11-30 09:50:00,50.65,50.9,50.61,50.82,58937.0,46.6478,46.878,46.611,46.8044,58937.0
2017-11-30 10:00:00,50.82,50.9,50.78,50.84,66906.0,46.8044,46.878,46.7675,46.8228,66906.0
2017-11-30 10:10:00,50.84,51.05,50.81,50.91,66744.0,46.8228,47.0162,46.7952,46.8873,66744.0
2017-11-30 10:20:00,50.92,50.92,50.69,50.75,73252.0,46.8965,46.8965,46.6846,46.7399,73252.0
2017-11-30 10:30:00,50.75,50.83,50.69,50.77,126193.0,46.7399,46.8136,46.6846,46.7583,126193.0
2017-11-30 10:40:00,50.77,50.97,50.73,50.97,54515.0,46.7583,46.9425,46.7215,46.9425,54515.0
2017-11-30 10:50:00,50.97,51.19,50.92,51.13,57694.0,46.9425,47.1451,46.8965,47.0899,57694.0
2017-11-30 11:00:00,51.14,51.37,51.08,51.34,84529.0,47.0991,47.3109,47.0438,47.2833,84529.0
2017-11-30 11:10:00,51.32,51.39,51.22,51.31,63293.0,47.2649,47.3293,47.1728,47.2556,63293.0
2017-11-30 11:20:00,51.31,51.32,51.18,51.21,54833.0,47.2556,47.2649,47.1359,47.1635,54833.0
2017-11-30 11:30:00,51.21,51.27,51.14,51.24,38572.0,47.1635,47.2188,47.0991,47.1912,38572.0
2017-11-30 11:40:00,51.25,51.26,51.21,51.26,33126.0,47.2004,47.2096,47.1635,47.2096,33126.0
2017-11-30 11:50:00,51.25,51.29,51.22,51.29,35577.0,47.2004,47.2372,47.1728,47.2372,35577.0
2017-11-30 12:00:00,51.3,51.49,51.29,51.48,64423.0,47.2464,47.4214,47.2372,47.4122,64423.0
2017-11-30 12:10:00,51.49,51.53,51.38,51.38,62294.0,47.4214,47.4583,47.3201,47.3201,62294.0
2017-11-30 12:20:00,51.39,51.45,51.31,51.32,50027.0,47.3293,47.3846,47.2556,47.2649,50027.0
2017-11-30 12:30:00,51.31,51.34,51.26,51.28,67648.0,47.2556,47.2833,47.2096,47.228,67648.0
2017-11-30 12:40:00,51.28,51.43,51.27,51.39,51221.0,47.228,47.3662,47.2188,47.3293,51221.0
2017-11-30 12:50:00,51.39,51.39,51.16,51.23,57824.0,47.3293,47.3293,47.1175,47.182,57824.0
2017-11-30 13:00:00,51.22,51.26,51.06,51.1,90687.0,47.1728,47.2096,47.0254,47.0622,90687.0
2017-11-30 13:10:00,51.09,51.11,50.92,50.93,87435.0,47.053,47.0714,46.8965,46.9057,87435.0
2017-11-30 13:20:00,50.93,50.93,50.84,50.86,75855.0,46.9057,46.9057,46.8228,46.8412,75855.0
2017-11-30 13:30:00,50.87,50.89,50.8,50.8,52754.0,46.8504,46.8688,46.7859,46.7859,52754.0
2017-11-30 13:40:00,50.8,50.82,50.76,50.78,49998.0,46.7859,46.8044,46.7491,46.7675,49998.0
2017-11-30 13:50:00,50.77,50.78,50.69,50.78,43040.0,46.7583,46.7675,46.6846,46.7675,43040.0
2017-11-30 14:00:00,50.78,50.8,50.67,50.68,59064.0,46.7675,46.7859,46.6662,46.6754,59064.0
2017-11-30 14:10:00,50.69,50.76,50.68,50.74,72684.0,46.6846,46.7491,46.6754,46.7307,72684.0
2017-11-30 14:20:00,50.74,50.84,50.73,50.82,47934.0,46.7307,46.8228,46.7215,46.8044,47934.0
2017-11-30 14:30:00,50.83,50.95,50.78,50.9,55588.0,46.8136,46.9241,46.7675,46.878,55588.0
2017-11-30 14:40:00,50.9,50.92,50.86,50.88,40491.0,46.878,46.8965,46.8412,46.8596,40491.0
2017-11-30 14:50:00,50.89,50.93,50.84,50.91,72276.0,46.8688,46.9057,46.8228,46.8873,72276.0
2017-11-30 15:00:00,50.91,50.91,50.79,50.8,78496.0,46.8873,46.8873,46.7767,46.7859,78496.0
2017-11-30 15:10:00,50.8,50.88,50.79,50.82,63297.0,46.7859,46.8596,46.7767,46.8044,63297.0
2017-11-30 15:20:00,50.82,50.86,50.79,50.86,46593.0,46.8044,46.8412,46.7767,46.8412,46593.0
2017-11-30 15:30:00,50.86,50.89,50.81,50.84,99512.0,46.8412,46.8688,46.7952,46.8228,99512.0
2017-11-30 15:40:00,50.83,51.05,50.83,51.05,146718.0,46.8136,47.0162,46.8136,47.0162,146718.0
2017-11-30 15:50:00,51.06,51.11,50.97,51.0,409223.0,47.0254,47.0714,46.9425,46.9701,409223.0
2017-12-01 09:30:00,50.95,51.21,50.9,51.06,135066.0,46.9241,47.1635,46.878,47.0254,135066.0
2017-12-01 09:40:00,51.07,51.09,50.77,50.8,65277.0,47.0346,47.053,46.7583,46.7859,65277.0
2017-12-01 09:50:00,50.79,50.8,50.37,50.38,130217.0,46.7767,46.7859,46.3899,46.3991,130217.0
2017-12-01 10:00:00,50.36,50.69,50.31,50.69,122100.0,46.3807,46.6846,46.3347,46.6846,122100.0
2017-12-01 10:10:00,50.69,50.81,50.62,50.75,85419.0,46.6846,46.7952,46.6202,46.7399,85419.0
2017-12-01 10:20:00,50.74,50.83,50.63,50.7,67368.0,46.7307,46.8136,46.6294,46.6938,67368.0
2017-12-01 10:30:00,50.71,50.88,50.65,50.66,94036.0,46.7031,46.8596,46.6478,46.657,94036.0
2017-12-01 10:40:00,50.67,50.83,50.67,50.75,50395.0,46.6662,46.8136,46.6662,46.7399,50395.0
2017-12-01 10:50:00,50.75,50.75,50.65,50.66,88005.0,46.7399,46.7399,46.6478,46.657,88005.0
2017-12-01 11:00:00,50.67,50.75,50.35,50.5,93664.0,46.6662,46.7399,46.3715,46.5096,93664.0
2017-12-01 11:10:00,50.47,50.48,49.65,50.21,263363.0,46.482,46.4912,45.7268,46.2426,263363.0
2017-12-01 11:20:00,50.21,50.23,49.62,49.65,166290.0,46.2426,46.261,45.6992,45.7268,166290.0
2017-12-01 11:30:00,49.64,50.02,49.17,50.02,146761.0,45.7176,46.0676,45.2847,46.0676,146761.0
2017-12-01 11:40:00,50.03,50.17,49.93,49.98,70165.0,46.0768,46.2057,45.9847,46.0307,70165.0
2017-12-01 11:50:00,49.96,50.25,49.82,50.21,119333.0,46.0123,46.2794,45.8834,46.2426,119333.0
2017-12-01 12:00:00,50.21,50.45,50.06,50.33,118705.0,46.2426,46.4636,46.1044,46.3531,118705.0
2017-12-01 12:10:00,50.33,50.33,50.14,50.24,44837.0,46.3531,46.3531,46.1781,46.2702,44837.0
2017-12-01 12:20:00,50.23,50.32,50.18,50.28,35660.0,46.261,46.3439,46.2149,46.307,35660.0
2017-12-01 12:30:00,50.27,50.45,50.24,50.4,40702.0,46.2978,46.4636,46.2702,46.4175,40702.0
2017-12-01 12:40:00,50.39,50.55,50.38,50.51,39692.0,46.4083,46.5557,46.3991,46.5189,39692.0
2017-12-01 12:50:00,50.51,50.62,50.5,50.58,74907.0,46.5189,46.6202,46.5096,46.5833,74907.0
2017-12-01 13:00:00,50.57,50.63,50.52,50.53,36002.0,46.5741,46.6294,46.5281,46.5373,36002.0
2017-12-01 13:10:00,50.52,50.67,50.52,50.6,50001.0,46.5281,46.6662,46.5281,46.6017,50001.0
2017-12-01 13:20:00,50.6,50.65,50.5,50.65,83009.0,46.6017,46.6478,46.5096,46.6478,83009.0
2017-12-01 13:30:00,50.64,50.8,50.64,50.79,31114.0,46.6386,46.7859,46.6386,46.7767,31114.0
2017-12-01 13:40:00,50.79,50.82,50.56,50.63,108058.0,46.7767,46.8044,46.5649,46.6294,108058.0
2017-12-01 13:50:00,50.61,50.69,50.61,50.63,31031.0,46.611,46.6846,46.611,46.6294,31031.0
2017-12-01 14:00:00,50.64,50.68,50.55,50.62,53710.0,46.6386,46.6754,46.5557,46.6202,53710.0
2017-12-01 14:10:00,50.62,50.64,50.5,50.52,67479.0,46.6202,46.6386,46.5096,46.5281,67479.0
2017-12-01 14:20:00,50.52,50.61,50.51,50.54,52900.0,46.5281,46.611,46.5189,46.5465,52900.0
2017-12-01 14:30:00,50.55,50.59,50.52,50.53,40553.0,46.5557,46.5925,46.5281,46.5373,40553.0
2017-12-01 14:40:00,50.52,50.53,50.37,50.41,47660.0,46.5281,46.5373,46.3899,46.4268,47660.0
2017-12-01 14:50:00,50.4,50.43,50.36,50.38,41024.0,46.4175,46.4452,46.3807,46.3991,41024.0
2017-12-01 15:00:00,50.38,50.45,50.31,50.42,61822.0,46.3991,46.4636,46.3347,46.436,61822.0
2017-12-01 15:10:00,50.42,50.42,50.29,50.31,55418.0,46.436,46.436,46.3162,46.3347,55418.0
2017-12-01 15:20:00,50.31,50.4,50.27,50.37,70421.0,46.3347,46.4175,46.2978,46.3899,70421.0
2017-12-01 15:30:00,50.37,50.43,50.35,50.37,109288.0,46.3899,46.4452,46.3715,46.3899,109288.0
2017-12-01 15:40:00,50.36,50.49,50.36,50.46,152983.0,46.3807,46.5004,46.3807,46.4728,152983.0
2017-12-01 15:50:00,50.47,50.51,50.43,50.44,350465.0,46.482,46.5189,46.4452,46.4544,350465.0
2017-12-04 09:30:00,51.37,51.47,50.91,51.01,199194.0,47.3109,47.403,46.8873,46.9793,199194.0
2017-12-04 09:40:00,51.03,51.25,50.95,51.03,97920.0,46.9978,47.2004,46.9241,46.9978,97920.0
2017-12-04 09:50:00,51.02,51.09,50.95,51.06,222963.0,46.9886,47.053,46.9241,47.0254,222963.0
2017-12-04 10:00:00,51.07,51.07,50.94,51.03,139879.0,47.0346,47.0346,46.9149,46.9978,139879.0
2017-12-04 10:10:00,51.03,51.12,50.94,51.04,105224.0,46.9978,47.0807,46.9149,47.007,105224.0
2017-12-04 10:20:00,51.03,51.07,50.94,50.98,116789.0,46.9978,47.0346,46.9149,46.9517,116789.0
2017-12-04 10:30:00,50.98,51.0,50.85,50.9,41831.0,46.9517,46.9701,46.832,46.878,41831.0
2017-12-04 10:40:00,50.89,50.9,50.73,50.75,92253.0,46.8688,46.878,46.7215,46.7399,92253.0
2017-12-04 10:50:00,50.76,50.87,50.59,50.85,83971.0,46.7491,46.8504,46.5925,46.832,83971.0
2017-12-04 11:00:00,50.85,50.97,50.83,50.9,84248.0,46.832,46.9425,46.8136,46.878,84248.0
2017-12-04 11:10:00,50.9,50.94,50.8,50.91,69532.0,46.878,46.9149,46.7859,46.8873,69532.0
2017-12-04 11:20:00,50.93,50.98,50.89,50.95,48477.0,46.9057,46.9517,46.8688,46.9241,48477.0
2017-12-04 11:30:00,50.96,51.13,50.92,51.07,45374.0,46.9333,47.0899,46.8965,47.0346,45374.0
2017-12-04 11:40:00,51.07,51.11,50.97,51.09,41386.0,47.0346,47.0714,46.9425,47.053,41386.0
2017-12-04 11:50:00,51.1,51.19,51.06,51.13,52692.0,47.0622,47.1451,47.0254,47.0899,52692.0
2017-12-04 12:00:00,51.13,51.18,51.06,51.07,39869.0,47.0899,47.1359,47.0254,47.0346,39869.0
2017-12-04 12:10:00,51.05,51.17,51.04,51.11,52018.0,47.0162,47.1267,47.007,47.0714,52018.0
2017-12-04 12:20:00,51.12,51.12,50.96,51.0,57092.0,47.0807,47.0807,46.9333,46.9701,57092.0
2017-12-04 12:30:00,51.0,51.01,50.89,50.94,33444.0,46.9701,46.9793,46.8688,46.9149,33444.0
2017-12-04 12:40:00,50.95,51.03,50.94,51.02,31215.0,46.9241,46.9978,46.9149,46.9886,31215.0
2017-12-04 12:50:00,51.02,51.04,50.93,51.0,26112.0,46.9886,47.007,46.9057,46.9701,26112.0
2017-12-04 13:00:00,51.0,51.1,50.97,50.98,35621.0,46.9701,47.0622,46.9425,46.9517,35621.0
2017-12-04 13:10:00,51.0,51.1,50.99,51.03,35383.0,46.9701,47.0622,46.9609,46.9978,35383.0
2017-12-04 13:20:00,51.04,51.11,51.02,51.03,36111.0,47.007,47.0714,46.9886,46.9978,36111.0
2017-12-04 13:30:00,51.03,51.05,50.97,51.01,63671.0,46.9978,47.0162,46.9425,46.9793,63671.0
2017-12-04 13:40:00,51.0,51.03,50.96,50.97,44371.0,46.9701,46.9978,46.9333,46.9425,44371.0
2017-12-04 13:50:00,50.97,51.04,50.96,51.01,44077.0,46.9425,47.007,46.9333,46.9793,44077.0
2017-12-04 14:00:00,51.01,51.02,50.92,50.92,42793.0,46.9793,46.9886,46.8965,46.8965,42793.0
2017-12-04 14:10:00,50.91,50.91,50.77,50.8,81480.0,46.8873,46.8873,46.7583,46.7859,81480.0
2017-12-04 14:20:00,50.79,50.85,50.7,50.71,72062.0,46.7767,46.832,46.6938,46.7031,72062.0
2017-12-04 14:30:00,50.72,50.78,50.66,50.77,87773.0,46.7123,46.7675,46.657,46.7583,87773.0
2017-12-04 14:40:00,50.77,50.81,50.72,50.75,81902.0,46.7583,46.7952,46.7123,46.7399,81902.0
2017-12-04 14:50:00,50.75,50.78,50.69,50.78,89873.0,46.7399,46.7675,46.6846,46.7675,89873.0
2017-12-04 15:00:00,50.77,50.8,50.69,50.79,97727.0,46.7583,46.7859,46.6846,46.7767,97727.0
2017-12-04 15:10:00,50.78,50.85,50.77,50.8,86860.0,46.7675,46.832,46.7583,46.7859,86860.0
2017-12-04 15:20:00,50.81,50.84,50.7,50.74,83252.0,46.7952,46.8228,46.6938,46.7307,83252.0
2017-12-04 15:30:00,50.74,50.78,50.61,50.62,125158.0,46.7307,46.7675,46.611,46.6202,125158.0
2017-12-04 15:40:00,50.62,50.67,50.53,50.55,210466.0,46.6202,46.6662,46.5373,46.5557,210466.0
2017-12-04 15:50:00,50.55,50.66,50.55,50.56,386379.0,46.5557,46.657,46.5557,46.5649,386379.0
2017-12-05 09:30:00,49.65,49.8,49.25,49.29,453767.0,45.7268,45.865,45.3584,45.3953,453767.0
2017-12-05 09:40:00,49.28,49.9,49.25,49.9,267947.0,45.386,45.9571,45.3584,45.9571,267947.0
2017-12-05 09:50:00,49.89,49.97,49.68,49.69,155992.0,45.9478,46.0215,45.7544,45.7637,155992.0
2017-12-05 10:00:00,49.69,50.05,49.67,50.05,101407.0,45.7637,46.0952,45.7452,46.0952,101407.0
2017-12-05 10:10:00,50.02,50.11,49.93,50.1,130794.0,46.0676,46.1505,45.9847,46.1413,130794.0
2017-12-05 10:20:00,50.1,50.18,50.05,50.1,185634.0,46.1413,46.2149,46.0952,46.1413,185634.0
2017-12-05 10:30:00,50.1,50.36,50.09,50.35,128252.0,46.1413,46.3807,46.132,46.3715,128252.0
2017-12-05 10:40:00,50.35,50.55,50.35,50.55,77700.0,46.3715,46.5557,46.3715,46.5557,77700.0
2017-12-05 10:50:00,50.55,50.57,50.38,50.52,61914.0,46.5557,46.5741,46.3991,46.5281,61914.0
2017-12-05 11:00:00,50.52,50.63,50.46,50.6,52330.0,46.5281,46.6294,46.4728,46.6017,52330.0
2017-12-05 11:10:00,50.6,50.79,50.6,50.78,49857.0,46.6017,46.7767,46.6017,46.7675,49857.0
2017-12-05 11:20:00,50.78,50.8,50.44,50.49,161543.0,46.7675,46.7859,46.4544,46.5004,161543.0
2017-12-05 11:30:00,50.48,50.51,50.36,50.46,123314.0,46.4912,46.5189,46.3807,46.4728,123314.0
2017-12-05 11:40:00,50.46,50.53,50.43,50.44,43108.0,46.4728,46.5373,46.4452,46.4544,43108.0
2017-12-05 11:50:00,50.45,50.45,50.28,50.29,84810.0,46.4636,46.4636,46.307,46.3162,84810.0
2017-12-05 12:00:00,50.31,50.34,50.16,50.16,47574.0,46.3347,46.3623,46.1965,46.1965,47574.0
2017-12-05 12:10:00,50.17,50.25,50.17,50.23,58054.0,46.2057,46.2794,46.2057,46.261,58054.0
2017-12-05 12:20:00,50.23,50.37,50.18,50.34,39975.0,46.261,46.3899,46.2149,46.3623,39975.0
2017-12-05 12:30:00,50.34,50.42,50.33,50.36,32271.0,46.3623,46.436,46.3531,46.3807,32271.0
2017-12-05 12:40:00,50.37,50.44,50.33,50.39,35976.0,46.3899,46.4544,46.3531,46.4083,35976.0
2017-12-05 12:50:00,50.39,50.51,50.36,50.46,67462.0,46.4083,46.5189,46.3807,46.4728,67462.0
2017-12-05 13:00:00,50.47,50.51,50.4,50.47,61595.0,46.482,46.5189,46.4175,46.482,61595.0
2017-12-05 13:10:00,50.47,50.56,50.46,50.55,35832.0,46.482,46.5649,46.4728,46.5557,35832.0
2017-12-05 13:20:00,50.55,50.59,50.48,50.51,45120.0,46.5557,46.5925,46.4912,46.5189,45120.0
2017-12-05 13:30:00,50.51,50.56,50.47,50.55,29186.0,46.5189,46.5649,46.482,46.5557,29186.0
2017-12-05 13:40:00,50.54,50.56,50.49,50.55,28812.0,46.5465,46.5649,46.5004,46.5557,28812.0
2017-12-05 13:50:00,50.55,50.57,50.51,50.56,28409.0,46.5557,46.5741,46.5189,46.5649,28409.0
2017-12-05 14:00:00,50.56,50.64,50.55,50.57,47699.0,46.5649,46.6386,46.5557,46.5741,47699.0
2017-12-05 14:10:00,50.56,50.61,50.48,50.49,63907.0,46.5649,46.611,46.4912,46.5004,63907.0
2017-12-05 14:20:00,50.49,50.58,50.45,50.58,45450.0,46.5004,46.5833,46.4636,46.5833,45450.0
2017-12-05 14:30:00,50.58,50.58,50.38,50.4,62647.0,46.5833,46.5833,46.3991,46.4175,62647.0
2017-12-05 14:40:00,50.39,50.44,50.32,50.33,63196.0,46.4083,46.4544,46.3439,46.3531,63196.0
2017-12-05 14:50:00,50.32,50.34,50.2,50.27,74879.0,46.3439,46.3623,46.2334,46.2978,74879.0
2017-12-05 15:00:00,50.27,50.27,50.19,50.21,121756.0,46.2978,46.2978,46.2241,46.2426,121756.0
2017-12-05 15:10:00,50.21,50.22,50.08,50.12,81901.0,46.2426,46.2518,46.1228,46.1597,81901.0
2017-12-05 15:20:00,50.13,50.31,50.11,50.29,67531.0,46.1689,46.3347,46.1505,46.3162,67531.0
2017-12-05 15:30:00,50.3,50.32,50.16,50.18,102292.0,46.3255,46.3439,46.1965,46.2149,102292.0
2017-12-05 15:40:00,50.16,50.27,50.16,50.22,152840.0,46.1965,46.2978,46.1965,46.2518,152840.0
2017-12-05 15:50:00,50.22,50.25,50.18,50.24,336793.0,46.2518,46.2794,46.2149,46.2702,336793.0
2017-12-06 09:30:00,50.02,50.48,49.9,50.38,96244.0,46.0676,46.4912,45.9571,46.3991,96244.0
2017-12-06 09:40:00,50.36,50.56,50.31,50.45,97097.0,46.3807,46.5649,46.3347,46.4636,97097.0
2017-12-06 09:50:00,50.45,50.48,50.21,50.23,66458.0,46.4636,46.4912,46.2426,46.261,66458.0
2017-12-06 10:00:00,50.26,50.29,50.14,50.22,66305.0,46.2886,46.3162,46.1781,46.2518,66305.0
2017-12-06 10:10:00,50.21,50.22,49.98,50.06,143093.0,46.2426,46.2518,46.0307,46.1044,143093.0
2017-12-06 10:20:00,50.07,50.18,50.0,50.15,201352.0,46.1136,46.2149,46.0492,46.1873,201352.0
2017-12-06 10:30:00,50.15,50.17,49.84,49.86,302948.0,46.1873,46.2057,45.9018,45.9202,302948.0
2017-12-06 10:40:00,49.88,49.98,49.83,49.95,58799.0,45.9386,46.0307,45.8926,46.0031,58799.0
2017-12-06 10:50:00,49.96,50.2,49.95,50.15,168404.0,46.0123,46.2334,46.0031,46.1873,168404.0
2017-12-06 11:00:00,50.15,50.15,50.02,50.03,56421.0,46.1873,46.1873,46.0676,46.0768,56421.0
2017-12-06 11:10:00,50.03,50.09,50.01,50.05,57336.0,46.0768,46.132,46.0584,46.0952,57336.0
2017-12-06 11:20:00,50.05,50.17,50.02,50.09,150494.0,46.0952,46.2057,46.0676,46.132,150494.0
2017-12-06 11:30:00,50.09,50.09,49.97,49.99,57560.0,46.132,46.132,46.0215,46.0399,57560.0
2017-12-06 11:40:00,50.0,50.02,49.95,49.98,71390.0,46.0492,46.0676,46.0031,46.0307,71390.0
2017-12-06 11:50:00,49.98,49.98,49.85,49.88,52014.0,46.0307,46.0307,45.911,45.9386,52014.0
2017-12-06 12:00:00,49.88,49.94,49.86,49.9,68627.0,45.9386,45.9939,45.9202,45.9571,68627.0
2017-12-06 12:10:00,49.9,49.95,49.82,49.89,74456.0,45.9571,46.0031,45.8834,45.9478,74456.0
2017-12-06 12:20:00,49.89,49.98,49.87,49.97,50658.0,45.9478,46.0307,45.9294,46.0215,50658.0
2017-12-06 12:30:00,49.97,50.02,49.9,50.02,147359.0,46.0215,46.0676,45.9571,46.0676,147359.0
2017-12-06 12:40:00,50.02,50.18,50.02,50.15,164928.0,46.0676,46.2149,46.0676,46.1873,164928.0
2017-12-06 12:50:00,50.15,50.25,50.14,50.15,62195.0,46.1873,46.2794,46.1781,46.1873,62195.0
2017-12-06 13:00:00,50.15,50.16,50.05,50.07,36872.0,46.1873,46.1965,46.0952,46.1136,36872.0
2017-12-06 13:10:00,50.07,50.08,49.99,50.0,115666.0,46.1136,46.1228,46.0399,46.0492,115666.0
2017-12-06 13:20:00,50.0,50.01,49.86,49.98,149444.0,46.0492,46.0584,45.9202,46.0307,149444.0
2017-12-06 13:30:00,49.99,50.09,49.98,50.04,67290.0,46.0399,46.132,46.0307,46.086,67290.0
2017-12-06 13:40:00,50.04,50.12,50.02,50.11,69477.0,46.086,46.1597,46.0676,46.1505,69477.0
2017-12-06 13:50:00,50.11,50.12,50.0,50.04,76310.0,46.1505,46.1597,46.0492,46.086,76310.0
2017-12-06 14:00:00,50.03,50.04,49.96,49.99,197871.0,46.0768,46.086,46.0123,46.0399,197871.0
2017-12-06 14:10:00,50.0,50.04,49.91,49.97,54433.0,46.0492,46.086,45.9663,46.0215,54433.0
2017-12-06 14:20:00,49.97,49.97,49.83,49.88,66222.0,46.0215,46.0215,45.8926,45.9386,66222.0
2017-12-06 14:30:00,49.88,49.93,49.8,49.86,63180.0,45.9386,45.9847,45.865,45.9202,63180.0
2017-12-06 14:40:00,49.85,49.88,49.8,49.81,54257.0,45.911,45.9386,45.865,45.8742,54257.0
2017-12-06 14:50:00,49.8,49.82,49.74,49.8,93561.0,45.865,45.8834,45.8097,45.865,93561.0
2017-12-06 15:00:00,49.8,49.81,49.72,49.72,105611.0,45.865,45.8742,45.7913,45.7913,105611.0
2017-12-06 15:10:00,49.73,49.73,49.62,49.65,204633.0,45.8005,45.8005,45.6992,45.7268,204633.0
2017-12-06 15:20:00,49.66,49.74,49.62,49.68,142642.0,45.736,45.8097,45.6992,45.7544,142642.0
2017-12-06 15:30:00,49.69,49.71,49.64,49.68,102926.0,45.7637,45.7821,45.7176,45.7544,102926.0
2017-12-06 15:40:00,49.68,49.76,49.62,49.7,136217.0,45.7544,45.8281,45.6992,45.7729,136217.0
2017-12-06 15:50:00,49.69,49.72,49.63,49.7,248653.0,45.7637,45.7913,45.7084,45.7729,248653.0
2017-12-07 09:30:00,49.65,49.94,49.41,49.91,83210.0,45.7268,45.9939,45.5058,45.9663,83210.0
2017-12-07 09:40:00,49.92,50.12,49.75,50.08,78015.0,45.9755,46.1597,45.8189,46.1228,78015.0
2017-12-07 09:50:00,50.07,50.15,50.04,50.14,46902.0,46.1136,46.1873,46.086,46.1781,46902.0
2017-12-07 10:00:00,50.14,50.16,49.88,49.91,64572.0,46.1781,46.1965,45.9386,45.9663,64572.0
2017-12-07 10:10:00,49.92,49.99,49.85,49.87,44978.0,45.9755,46.0399,45.911,45.9294,44978.0
2017-12-07 10:20:00,49.87,50.11,49.85,50.09,78619.0,45.9294,46.1505,45.911,46.132,78619.0
2017-12-07 10:30:00,50.09,50.2,50.07,50.2,36318.0,46.132,46.2334,46.1136,46.2334,36318.0
2017-12-07 10:40:00,50.2,50.33,50.11,50.31,89329.0,46.2334,46.3531,46.1505,46.3347,89329.0
2017-12-07 10:50:00,50.32,50.38,50.31,50.38,60229.0,46.3439,46.3991,46.3347,46.3991,60229.0
2017-12-07 11:00:00,50.39,50.46,50.36,50.38,57472.0,46.4083,46.4728,46.3807,46.3991,57472.0
2017-12-07 11:10:00,50.37,50.57,50.33,50.56,60398.0,46.3899,46.5741,46.3531,46.5649,60398.0
2017-12-07 11:20:00,50.56,50.74,50.53,50.72,64364.0,46.5649,46.7307,46.5373,46.7123,64364.0
2017-12-07 11:30:00,50.73,50.76,50.66,50.73,105984.0,46.7215,46.7491,46.657,46.7215,105984.0
2017-12-07 11:40:00,50.74,50.75,50.53,50.57,50534.0,46.7307,46.7399,46.5373,46.5741,50534.0
2017-12-07 11:50:00,50.57,50.64,50.56,50.62,42405.0,46.5741,46.6386,46.5649,46.6202,42405.0
2017-12-07 12:00:00,50.63,50.65,50.53,50.65,68395.0,46.6294,46.6478,46.5373,46.6478,68395.0
2017-12-07 12:10:00,50.64,50.71,50.57,50.57,218414.0,46.6386,46.7031,46.5741,46.5741,218414.0
2017-12-07 12:20:00,50.57,50.61,50.48,50.5,54219.0,46.5741,46.611,46.4912,46.5096,54219.0
2017-12-07 12:30:00,50.51,50.55,50.46,50.55,34295.0,46.5189,46.5557,46.4728,46.5557,34295.0
2017-12-07 12:40:00,50.54,50.55,50.51,50.51,32994.0,46.5465,46.5557,46.5189,46.5189,32994.0
2017-12-07 12:50:00,50.52,50.53,50.44,50.45,37259.0,46.5281,46.5373,46.4544,46.4636,37259.0
2017-12-07 13:00:00,50.45,50.49,50.35,50.38,43324.0,46.4636,46.5004,46.3715,46.3991,43324.0
2017-12-07 13:10:00,50.37,50.42,50.32,50.36,21390.0,46.3899,46.436,46.3439,46.3807,21390.0
2017-12-07 13:20:00,50.36,50.42,50.3,50.42,30392.0,46.3807,46.436,46.3255,46.436,30392.0
2017-12-07 13:30:00,50.43,50.48,50.39,50.48,43962.0,46.4452,46.4912,46.4083,46.4912,43962.0
2017-12-07 13:40:00,50.48,50.5,50.37,50.39,22593.0,46.4912,46.5096,46.3899,46.4083,22593.0
2017-12-07 13:50:00,50.39,50.39,50.28,50.32,43295.0,46.4083,46.4083,46.307,46.3439,43295.0
2017-12-07 14:00:00,50.32,50.43,50.29,50.41,110236.0,46.3439,46.4452,46.3162,46.4268,110236.0
2017-12-07 14:10:00,50.4,50.4,50.3,50.32,86540.0,46.4175,46.4175,46.3255,46.3439,86540.0
2017-12-07 14:20:00,50.32,50.32,50.25,50.25,45333.0,46.3439,46.3439,46.2794,46.2794,45333.0
2017-12-07 14:30:00,50.26,50.28,50.22,50.25,63909.0,46.2886,46.307,46.2518,46.2794,63909.0
2017-12-07 14:40:00,50.24,50.25,50.15,50.21,102610.0,46.2702,46.2794,46.1873,46.2426,102610.0
2017-12-07 14:50:00,50.21,50.25,50.16,50.25,53079.0,46.2426,46.2794,46.1965,46.2794,53079.0
2017-12-07 15:00:00,50.25,50.27,50.2,50.22,64600.0,46.2794,46.2978,46.2334,46.2518,64600.0
2017-12-07 15:10:00,50.21,50.27,50.19,50.23,67196.0,46.2426,46.2978,46.2241,46.261,67196.0
2017-12-07 15:20:00,50.23,50.29,50.2,50.21,69936.0,46.261,46.3162,46.2334,46.2426,69936.0
2017-12-07 15:30:00,50.21,50.25,50.19,50.21,96211.0,46.2426,46.2794,46.2241,46.2426,96211.0
2017-12-07 15:40:00,50.21,50.21,50.14,50.17,101419.0,46.2426,46.2426,46.1781,46.2057,101419.0
2017-12-07 15:50:00,50.17,50.22,50.12,50.17,405252.0,46.2057,46.2518,46.1597,46.2057,405252.0
2017-12-08 09:30:00,49.85,50.34,49.85,50.19,143373.0,45.911,46.3623,45.911,46.2241,143373.0
2017-12-08 09:40:00,50.19,50.21,50.0,50.06,69848.0,46.2241,46.2426,46.0492,46.1044,69848.0
2017-12-08 09:50:00,50.06,50.07,49.89,50.07,74788.0,46.1044,46.1136,45.9478,46.1136,74788.0
2017-12-08 10:00:00,50.08,50.16,49.97,50.05,55753.0,46.1228,46.1965,46.0215,46.0952,55753.0
2017-12-08 10:10:00,50.04,50.29,50.01,50.28,105212.0,46.086,46.3162,46.0584,46.307,105212.0
2017-12-08 10:20:00,50.28,50.41,50.26,50.41,68268.0,46.307,46.4268,46.2886,46.4268,68268.0
2017-12-08 10:30:00,50.41,50.54,50.4,50.49,91441.0,46.4268,46.5465,46.4175,46.5004,91441.0
2017-12-08 10:40:00,50.48,50.52,50.44,50.49,49166.0,46.4912,46.5281,46.4544,46.5004,49166.0
2017-12-08 10:50:00,50.48,50.48,50.33,50.42,40309.0,46.4912,46.4912,46.3531,46.436,40309.0
2017-12-08 11:00:00,50.43,50.44,50.29,50.33,50710.0,46.4452,46.4544,46.3162,46.3531,50710.0
2017-12-08 11:10:00,50.33,50.35,50.25,50.32,46528.0,46.3531,46.3715,46.2794,46.3439,46528.0
2017-12-08 11:20:00,50.33,50.49,50.31,50.47,77927.0,46.3531,46.5004,46.3347,46.482,77927.0
2017-12-08 11:30:00,50.48,50.5,50.39,50.5,43532.0,46.4912,46.5096,46.4083,46.5096,43532.0
2017-12-08 11:40:00,50.5,50.55,50.42,50.49,29823.0,46.5096,46.5557,46.436,46.5004,29823.0
2017-12-08 11:50:00,50.5,50.52,50.47,50.48,25393.0,46.5096,46.5281,46.482,46.4912,25393.0
2017-12-08 12:00:00,50.49,50.55,50.48,50.53,29743.0,46.5004,46.5557,46.4912,46.5373,29743.0
2017-12-08 12:10:00,50.54,50.54,50.5,50.52,34684.0,46.5465,46.5465,46.5096,46.5281,34684.0
2017-12-08 12:20:00,50.53,50.54,50.49,50.51,26397.0,46.5373,46.5465,46.5004,46.5189,26397.0
2017-12-08 12:30:00,50.52,50.56,50.52,50.52,22330.0,46.5281,46.5649,46.5281,46.5281,22330.0
2017-12-08 12:40:00,50.53,50.57,50.49,50.51,26904.0,46.5373,46.5741,46.5004,46.5189,26904.0
2017-12-08 12:50:00,50.52,50.53,50.5,50.52,13639.0,46.5281,46.5373,46.5096,46.5281,13639.0
2017-12-08 13:00:00,50.52,50.55,50.47,50.55,34947.0,46.5281,46.5557,46.482,46.5557,34947.0
2017-12-08 13:10:00,50.55,50.57,50.49,50.55,27923.0,46.5557,46.5741,46.5004,46.5557,27923.0
2017-12-08 13:20:00,50.55,50.58,50.51,50.53,43037.0,46.5557,46.5833,46.5189,46.5373,43037.0
2017-12-08 13:30:00,50.54,50.57,50.47,50.49,24900.0,46.5465,46.5741,46.482,46.5004,24900.0
2017-12-08 13:40:00,50.49,50.53,50.46,50.46,23759.0,46.5004,46.5373,46.4728,46.4728,23759.0
2017-12-08 13:50:00,50.46,50.51,50.46,50.48,27259.0,46.4728,46.5189,46.4728,46.4912,27259.0
2017-12-08 14:00:00,50.48,50.49,50.45,50.46,69553.0,46.4912,46.5004,46.4636,46.4728,69553.0
2017-12-08 14:10:00,50.46,50.53,50.46,50.48,46238.0,46.4728,46.5373,46.4728,46.4912,46238.0
2017-12-08 14:20:00,50.48,50.52,50.45,50.51,44208.0,46.4912,46.5281,46.4636,46.5189,44208.0
2017-12-08 14:30:00,50.52,50.54,50.49,50.54,34092.0,46.5281,46.5465,46.5004,46.5465,34092.0
2017-12-08 14:40:00,50.55,50.57,50.52,50.55,33637.0,46.5557,46.5741,46.5281,46.5557,33637.0
2017-12-08 14:50:00,50.54,50.62,50.53,50.6,53036.0,46.5465,46.6202,46.5373,46.6017,53036.0
2017-12-08 15:00:00,50.61,50.64,50.57,50.61,39190.0,46.611,46.6386,46.5741,46.611,39190.0
2017-12-08 15:10:00,50.62,50.68,50.61,50.68,140092.0,46.6202,46.6754,46.611,46.6754,140092.0
2017-12-08 15:20:00,50.68,50.85,50.66,50.85,160012.0,46.6754,46.832,46.657,46.832,160012.0
2017-12-08 15:30:00,50.85,50.92,50.82,50.88,174554.0,46.832,46.8965,46.8044,46.8596,174554.0
2017-12-08 15:40:00,50.88,50.94,50.74,50.75,279468.0,46.8596,46.9149,46.7307,46.7399,279468.0
2017-12-08 15:50:00,50.75,50.8,50.7,50.79,331461.0,46.7399,46.7859,46.6938,46.7767,331461.0
2017-12-11 09:30:00,50.81,50.98,50.74,50.74,76900.0,46.7952,46.9517,46.7307,46.7307,76900.0
2017-12-11 09:40:00,50.75,50.76,50.52,50.55,50164.0,46.7399,46.7491,46.5281,46.5557,50164.0
2017-12-11 09:50:00,50.57,50.63,50.45,50.55,59642.0,46.5741,46.6294,46.4636,46.5557,59642.0
2017-12-11 10:00:00,50.57,50.74,50.55,50.69,48175.0,46.5741,46.7307,46.5557,46.6846,48175.0
2017-12-11 10:10:00,50.7,50.75,50.6,50.6,51172.0,46.6938,46.7399,46.6017,46.6017,51172.0
2017-12-11 10:20:00,50.6,50.62,50.46,50.59,39907.0,46.6017,46.6202,46.4728,46.5925,39907.0
2017-12-11 10:30:00,50.59,50.6,50.47,50.51,35042.0,46.5925,46.6017,46.482,46.5189,35042.0
2017-12-11 10:40:00,50.51,50.52,50.4,50.43,160970.0,46.5189,46.5281,46.4175,46.4452,160970.0
2017-12-11 10:50:00,50.44,50.46,50.35,50.4,149148.0,46.4544,46.4728,46.3715,46.4175,149148.0
2017-12-11 11:00:00,50.4,50.43,50.25,50.31,35994.0,46.4175,46.4452,46.2794,46.3347,35994.0
2017-12-11 11:10:00,50.31,50.42,50.28,50.41,52957.0,46.3347,46.436,46.307,46.4268,52957.0
2017-12-11 11:20:00,50.41,50.57,50.4,50.45,123371.0,46.4268,46.5741,46.4175,46.4636,123371.0
2017-12-11 11:30:00,50.45,50.46,50.38,50.39,50975.0,46.4636,46.4728,46.3991,46.4083,50975.0
2017-12-11 11:40:00,50.4,50.46,50.35,50.36,41520.0,46.4175,46.4728,46.3715,46.3807,41520.0
2017-12-11 11:50:00,50.35,50.41,50.32,50.35,30234.0,46.3715,46.4268,46.3439,46.3715,30234.0
2017-12-11 12:00:00,50.35,50.37,50.32,50.37,25887.0,46.3715,46.3899,46.3439,46.3899,25887.0
2017-12-11 12:10:00,50.36,50.38,50.3,50.3,45256.0,46.3807,46.3991,46.3255,46.3255,45256.0
2017-12-11 12:20:00,50.3,50.42,50.28,50.38,142874.0,46.3255,46.436,46.307,46.3991,142874.0
2017-12-11 12:30:00,50.38,50.44,50.36,50.38,52700.0,46.3991,46.4544,46.3807,46.3991,52700.0
2017-12-11 12:40:00,50.38,50.41,50.35,50.36,29071.0,46.3991,46.4268,46.3715,46.3807,29071.0
2017-12-11 12:50:00,50.36,50.43,50.33,50.38,49113.0,46.3807,46.4452,46.3531,46.3991,49113.0
2017-12-11 13:00:00,50.39,50.45,50.32,50.44,43542.0,46.4083,46.4636,46.3439,46.4544,43542.0
2017-12-11 13:10:00,50.45,50.47,50.39,50.44,41920.0,46.4636,46.482,46.4083,46.4544,41920.0
2017-12-11 13:20:00,50.43,50.46,50.39,50.44,31330.0,46.4452,46.4728,46.4083,46.4544,31330.0
2017-12-11 13:30:00,50.43,50.45,50.38,50.45,23283.0,46.4452,46.4636,46.3991,46.4636,23283.0
2017-12-11 13:40:00,50.44,50.44,50.38,50.41,33660.0,46.4544,46.4544,46.3991,46.4268,33660.0
2017-12-11 13:50:00,50.4,50.49,50.37,50.46,57842.0,46.4175,46.5004,46.3899,46.4728,57842.0
2017-12-11 14:00:00,50.46,50.49,50.42,50.45,46011.0,46.4728,46.5004,46.436,46.4636,46011.0
2017-12-11 14:10:00,50.45,50.46,50.37,50.38,53431.0,46.4636,46.4728,46.3899,46.3991,53431.0
2017-12-11 14:20:00,50.37,50.44,50.37,50.44,44728.0,46.3899,46.4544,46.3899,46.4544,44728.0
2017-12-11 14:30:00,50.44,50.46,50.4,50.46,105293.0,46.4544,46.4728,46.4175,46.4728,105293.0
2017-12-11 14:40:00,50.46,50.54,50.46,50.53,54733.0,46.4728,46.5465,46.4728,46.5373,54733.0
2017-12-11 14:50:00,50.54,50.54,50.46,50.48,50569.0,46.5465,46.5465,46.4728,46.4912,50569.0
2017-12-11 15:00:00,50.48,50.49,50.36,50.37,82394.0,46.4912,46.5004,46.3807,46.3899,82394.0
2017-12-11 15:10:00,50.38,50.43,50.38,50.43,80353.0,46.3991,46.4452,46.3991,46.4452,80353.0
2017-12-11 15:20:00,50.43,50.47,50.38,50.4,81527.0,46.4452,46.482,46.3991,46.4175,81527.0
2017-12-11 15:30:00,50.4,50.44,50.36,50.44,94356.0,46.4175,46.4544,46.3807,46.4544,94356.0
2017-12-11 15:40:00,50.44,50.46,50.4,50.43,185979.0,46.4544,46.4728,46.4175,46.4452,185979.0
2017-12-11 15:50:00,50.43,50.54,50.35,50.47,347217.0,46.4452,46.5465,46.3715,46.482,347217.0
2017-12-12 09:30:00,49.96,50.63,49.85,50.55,174059.0,46.0123,46.6294,45.911,46.5557,174059.0
2017-12-12 09:40:00,50.58,50.58,50.46,50.48,41932.0,46.5833,46.5833,46.4728,46.4912,41932.0
2017-12-12 09:50:00,50.48,50.68,50.44,50.68,69011.0,46.4912,46.6754,46.4544,46.6754,69011.0
2017-12-12 10:00:00,50.68,50.73,50.59,50.67,95338.0,46.6754,46.7215,46.5925,46.6662,95338.0
2017-12-12 10:10:00,50.68,50.77,50.62,50.73,66192.0,46.6754,46.7583,46.6202,46.7215,66192.0
2017-12-12 10:20:00,50.74,50.87,50.73,50.84,57541.0,46.7307,46.8504,46.7215,46.8228,57541.0
2017-12-12 10:30:00,50.84,50.85,50.7,50.72,55006.0,46.8228,46.832,46.6938,46.7123,55006.0
2017-12-12 10:40:00,50.71,50.78,50.62,50.64,66554.0,46.7031,46.7675,46.6202,46.6386,66554.0
2017-12-12 10:50:00,50.66,50.71,50.64,50.66,34058.0,46.657,46.7031,46.6386,46.657,34058.0
2017-12-12 11:00:00,50.66,50.76,50.65,50.69,63340.0,46.657,46.7491,46.6478,46.6846,63340.0
2017-12-12 11:10:00,50.7,50.86,50.67,50.85,66081.0,46.6938,46.8412,46.6662,46.832,66081.0
2017-12-12 11:20:00,50.85,50.88,50.55,50.58,178662.0,46.832,46.8596,46.5557,46.5833,178662.0
2017-12-12 11:30:00,50.59,50.67,50.53,50.63,91538.0,46.5925,46.6662,46.5373,46.6294,91538.0
2017-12-12 11:40:00,50.64,50.74,50.63,50.7,31899.0,46.6386,46.7307,46.6294,46.6938,31899.0
2017-12-12 11:50:00,50.7,50.76,50.66,50.75,27704.0,46.6938,46.7491,46.657,46.7399,27704.0
2017-12-12 12:00:00,50.76,50.78,50.69,50.7,55702.0,46.7491,46.7675,46.6846,46.6938,55702.0
2017-12-12 12:10:00,50.7,50.72,50.67,50.7,57150.0,46.6938,46.7123,46.6662,46.6938,57150.0
2017-12-12 12:20:00,50.69,50.7,50.51,50.56,47313.0,46.6846,46.6938,46.5189,46.5649,47313.0
2017-12-12 12:30:00,50.56,50.58,50.53,50.55,42648.0,46.5649,46.5833,46.5373,46.5557,42648.0
2017-12-12 12:40:00,50.55,50.58,50.51,50.53,50202.0,46.5557,46.5833,46.5189,46.5373,50202.0
2017-12-12 12:50:00,50.53,50.61,50.5,50.53,81410.0,46.5373,46.611,46.5096,46.5373,81410.0
2017-12-12 13:00:00,50.53,50.54,50.45,50.47,54016.0,46.5373,46.5465,46.4636,46.482,54016.0
2017-12-12 13:10:00,50.46,50.48,50.38,50.45,50692.0,46.4728,46.4912,46.3991,46.4636,50692.0
2017-12-12 13:20:00,50.45,50.49,50.44,50.48,34178.0,46.4636,46.5004,46.4544,46.4912,34178.0
2017-12-12 13:30:00,50.48,50.5,50.44,50.5,30616.0,46.4912,46.5096,46.4544,46.5096,30616.0
2017-12-12 13:40:00,50.51,50.54,50.39,50.39,54298.0,46.5189,46.5465,46.4083,46.4083,54298.0
2017-12-12 13:50:00,50.39,50.4,50.29,50.33,67786.0,46.4083,46.4175,46.3162,46.3531,67786.0
2017-12-12 14:00:00,50.34,50.37,50.3,50.37,50056.0,46.3623,46.3899,46.3255,46.3899,50056.0
2017-12-12 14:10:00,50.37,50.44,50.35,50.38,55521.0,46.3899,46.4544,46.3715,46.3991,55521.0
2017-12-12 14:20:00,50.37,50.37,50.28,50.3,62589.0,46.3899,46.3899,46.307,46.3255,62589.0
2017-12-12 14:30:00,50.29,50.31,50.11,50.11,99728.0,46.3162,46.3347,46.1505,46.1505,99728.0
2017-12-12 14:40:00,50.12,50.19,50.1,50.12,65168.0,46.1597,46.2241,46.1413,46.1597,65168.0
2017-12-12 14:50:00,50.12,50.13,50.02,50.05,107543.0,46.1597,46.1689,46.0676,46.0952,107543.0
2017-12-12 15:00:00,50.05,50.06,50.0,50.03,95728.0,46.0952,46.1044,46.0492,46.0768,95728.0
2017-12-12 15:10:00,50.04,50.07,50.01,50.03,57095.0,46.086,46.1136,46.0584,46.0768,57095.0
2017-12-12 15:20:00,50.03,50.05,50.0,50.01,59507.0,46.0768,46.0952,46.0492,46.0584,59507.0
2017-12-12 15:30:00,50.02,50.08,49.97,50.06,86468.0,46.0676,46.1228,46.0215,46.1044,86468.0
2017-12-12 15:40:00,50.06,50.06,49.99,50.0,152025.0,46.1044,46.1044,46.0399,46.0492,152025.0
2017-12-12 15:50:00,50.0,50.02,49.96,50.01,485689.0,46.0492,46.0676,46.0123,46.0584,485689.0
2017-12-13 09:30:00,50.21,50.33,50.07,50.33,82391.0,46.2426,46.3531,46.1136,46.3531,82391.0
2017-12-13 09:40:00,50.34,50.34,50.14,50.14,40845.0,46.3623,46.3623,46.1781,46.1781,40845.0
2017-12-13 09:50:00,50.15,50.24,49.98,50.02,126174.0,46.1873,46.2702,46.0307,46.0676,126174.0
2017-12-13 10:00:00,50.02,50.03,49.85,50.02,132182.0,46.0676,46.0768,45.911,46.0676,132182.0
2017-12-13 10:10:00,50.02,50.16,49.97,50.07,201077.0,46.0676,46.1965,46.0215,46.1136,201077.0
2017-12-13 10:20:00,50.06,50.15,50.01,50.02,101561.0,46.1044,46.1873,46.0584,46.0676,101561.0
2017-12-13 10:30:00,50.01,50.14,50.0,50.08,77716.0,46.0584,46.1781,46.0492,46.1228,77716.0
2017-12-13 10:40:00,50.07,50.15,50.04,50.11,106841.0,46.1136,46.1873,46.086,46.1505,106841.0
2017-12-13 10:50:00,50.12,50.21,50.11,50.16,84724.0,46.1597,46.2426,46.1505,46.1965,84724.0
2017-12-13 11:00:00,50.16,50.19,50.11,50.15,62754.0,46.1965,46.2241,46.1505,46.1873,62754.0
2017-12-13 11:10:00,50.16,50.19,50.13,50.14,72607.0,46.1965,46.2241,46.1689,46.1781,72607.0
2017-12-13 11:20:00,50.15,50.19,50.12,50.17,67249.0,46.1873,46.2241,46.1597,46.2057,67249.0
2017-12-13 11:30:00,50.16,50.24,50.16,50.19,67385.0,46.1965,46.2702,46.1965,46.2241,67385.0
2017-12-13 11:40:00,50.19,50.2,50.06,50.13,98450.0,46.2241,46.2334,46.1044,46.1689,98450.0
2017-12-13 11:50:00,50.11,50.16,50.03,50.15,41316.0,46.1505,46.1965,46.0768,46.1873,41316.0
2017-12-13 12:00:00,50.15,50.19,50.1,50.16,54042.0,46.1873,46.2241,46.1413,46.1965,54042.0
2017-12-13 12:10:00,50.17,50.19,50.1,50.11,33937.0,46.2057,46.2241,46.1413,46.1505,33937.0
2017-12-13 12:20:00,50.12,50.15,50.01,50.08,82629.0,46.1597,46.1873,46.0584,46.1228,82629.0
2017-12-13 12:30:00,50.08,50.1,50.01,50.05,51220.0,46.1228,46.1413,46.0584,46.0952,51220.0
2017-12-13 12:40:00,50.04,50.12,50.04,50.1,29668.0,46.086,46.1597,46.086,46.1413,29668.0
2017-12-13 12:50:00,50.09,50.13,50.03,50.03,73930.0,46.132,46.1689,46.0768,46.0768,73930.0
2017-12-13 13:00:00,50.04,50.07,49.98,50.01,93989.0,46.086,46.1136,46.0307,46.0584,93989.0
2017-12-13 13:10:00,50.0,50.0,49.83,49.94,111911.0,46.0492,46.0492,45.8926,45.9939,111911.0
2017-12-13 13:20:00,49.94,49.96,49.79,49.85,66249.0,45.9939,46.0123,45.8557,45.911,66249.0
2017-12-13 13:30:00,49.87,49.96,49.87,49.9,29412.0,45.9294,46.0123,45.9294,45.9571,29412.0
2017-12-13 13:40:00,49.91,49.95,49.9,49.91,35311.0,45.9663,46.0031,45.9571,45.9663,35311.0
2017-12-13 13:50:00,49.91,50.02,49.83,50.01,78942.0,45.9663,46.0676,45.8926,46.0584,78942.0
2017-12-13 14:00:00,50.03,50.19,49.97,50.04,65514.0,46.0768,46.2241,46.0215,46.086,65514.0
2017-12-13 14:10:00,50.04,50.04,49.93,50.0,49506.0,46.086,46.086,45.9847,46.0492,49506.0
2017-12-13 14:20:00,49.99,50.03,49.94,49.94,118112.0,46.0399,46.0768,45.9939,45.9939,118112.0
2017-12-13 14:30:00,49.95,50.0,49.89,49.97,55131.0,46.0031,46.0492,45.9478,46.0215,55131.0
2017-12-13 14:40:00,49.97,50.0,49.94,49.98,62943.0,46.0215,46.0492,45.9939,46.0307,62943.0
2017-12-13 14:50:00,49.98,49.98,49.95,49.97,39623.0,46.0307,46.0307,46.0031,46.0215,39623.0
2017-12-13 15:00:00,49.96,49.96,49.89,49.92,44363.0,46.0123,46.0123,45.9478,45.9755,44363.0
2017-12-13 15:10:00,49.92,49.93,49.86,49.89,72130.0,45.9755,45.9847,45.9202,45.9478,72130.0
2017-12-13 15:20:00,49.9,49.91,49.86,49.89,46208.0,45.9571,45.9663,45.9202,45.9478,46208.0
2017-12-13 15:30:00,49.89,49.93,49.87,49.9,80664.0,45.9478,45.9847,45.9294,45.9571,80664.0
2017-12-13 15:40:00,49.89,49.91,49.83,49.89,155684.0,45.9478,45.9663,45.8926,45.9478,155684.0
2017-12-13 15:50:00,49.88,49.89,49.79,49.81,186707.0,45.9386,45.9478,45.8557,45.8742,186707.0
2017-12-14 09:30:00,50.06,50.21,49.85,50.2,55988.0,46.1044,46.2426,45.911,46.2334,55988.0
2017-12-14 09:40:00,50.21,50.4,50.17,50.35,65728.0,46.2426,46.4175,46.2057,46.3715,65728.0
2017-12-14 09:50:00,50.35,50.36,50.21,50.27,29945.0,46.3715,46.3807,46.2426,46.2978,29945.0
2017-12-14 10:00:00,50.27,50.29,50.17,50.19,45286.0,46.2978,46.3162,46.2057,46.2241,45286.0
2017-12-14 10:10:00,50.18,50.25,50.1,50.21,78701.0,46.2149,46.2794,46.1413,46.2426,78701.0
2017-12-14 10:20:00,50.2,50.3,50.16,50.23,52002.0,46.2334,46.3255,46.1965,46.261,52002.0
2017-12-14 10:30:00,50.23,50.35,50.19,50.34,100860.0,46.261,46.3715,46.2241,46.3623,100860.0
2017-12-14 10:40:00,50.35,50.5,50.32,50.48,65869.0,46.3715,46.5096,46.3439,46.4912,65869.0
2017-12-14 10:50:00,50.48,50.49,50.34,50.37,57776.0,46.4912,46.5004,46.3623,46.3899,57776.0
2017-12-14 11:00:00,50.37,50.38,50.28,50.28,51175.0,46.3899,46.3991,46.307,46.307,51175.0
2017-12-14 11:10:00,50.28,50.32,50.22,50.27,383880.0,46.307,46.3439,46.2518,46.2978,383880.0
2017-12-14 11:20:00,50.27,50.54,50.27,50.53,68013.0,46.2978,46.5465,46.2978,46.5373,68013.0
2017-12-14 11:30:00,50.53,50.56,50.49,50.52,47012.0,46.5373,46.5649,46.5004,46.5281,47012.0
2017-12-14 11:40:00,50.52,50.64,50.52,50.63,42152.0,46.5281,46.6386,46.5281,46.6294,42152.0
2017-12-14 11:50:00,50.63,50.77,50.55,50.75,73277.0,46.6294,46.7583,46.5557,46.7399,73277.0
2017-12-14 12:00:00,50.75,50.86,50.7,50.73,57959.0,46.7399,46.8412,46.6938,46.7215,57959.0
2017-12-14 12:10:00,50.73,50.74,50.61,50.63,124380.0,46.7215,46.7307,46.611,46.6294,124380.0
2017-12-14 12:20:00,50.64,50.64,50.52,50.55,38448.0,46.6386,46.6386,46.5281,46.5557,38448.0
2017-12-14 12:30:00,50.56,50.57,50.33,50.34,75272.0,46.5649,46.5741,46.3531,46.3623,75272.0
2017-12-14 12:40:00,50.35,50.43,50.34,50.37,54300.0,46.3715,46.4452,46.3623,46.3899,54300.0
2017-12-14 12:50:00,50.36,50.37,50.27,50.28,64905.0,46.3807,46.3899,46.2978,46.307,64905.0
2017-12-14 13:00:00,50.29,50.32,50.25,50.27,37789.0,46.3162,46.3439,46.2794,46.2978,37789.0
2017-12-14 13:10:00,50.26,50.35,50.22,50.32,36013.0,46.2886,46.3715,46.2518,46.3439,36013.0
2017-12-14 13:20:00,50.32,50.37,50.3,50.35,53629.0,46.3439,46.3899,46.3255,46.3715,53629.0
2017-12-14 13:30:00,50.35,50.45,50.34,50.35,74279.0,46.3715,46.4636,46.3623,46.3715,74279.0
2017-12-14 13:40:00,50.36,50.42,50.32,50.39,37188.0,46.3807,46.436,46.3439,46.4083,37188.0
2017-12-14 13:50:00,50.38,50.39,50.27,50.27,40969.0,46.3991,46.4083,46.2978,46.2978,40969.0
2017-12-14 14:00:00,50.27,50.34,50.26,50.34,34007.0,46.2978,46.3623,46.2886,46.3623,34007.0
2017-12-14 14:10:00,50.33,50.36,50.32,50.36,22870.0,46.3531,46.3807,46.3439,46.3807,22870.0
2017-12-14 14:20:00,50.35,50.36,50.2,50.21,76385.0,46.3715,46.3807,46.2334,46.2426,76385.0
2017-12-14 14:30:00,50.2,50.25,50.19,50.21,45842.0,46.2334,46.2794,46.2241,46.2426,45842.0
2017-12-14 14:40:00,50.2,50.22,50.18,50.2,35986.0,46.2334,46.2518,46.2149,46.2334,35986.0
2017-12-14 14:50:00,50.21,50.36,50.2,50.33,39826.0,46.2426,46.3807,46.2334,46.3531,39826.0
2017-12-14 15:00:00,50.34,50.35,50.3,50.31,46895.0,46.3623,46.3715,46.3255,46.3347,46895.0
2017-12-14 15:10:00,50.32,50.37,50.27,50.28,57072.0,46.3439,46.3899,46.2978,46.307,57072.0
2017-12-14 15:20:00,50.27,50.31,50.23,50.31,72731.0,46.2978,46.3347,46.261,46.3347,72731.0
2017-12-14 15:30:00,50.3,50.46,50.3,50.41,71245.0,46.3255,46.4728,46.3255,46.4268,71245.0
2017-12-14 15:40:00,50.4,50.44,50.34,50.39,131049.0,46.4175,46.4544,46.3623,46.4083,131049.0
2017-12-14 15:50:00,50.38,50.41,50.33,50.35,368020.0,46.3991,46.4268,46.3531,46.3715,368020.0
2017-12-15 09:30:00,50.48,50.58,50.33,50.51,334539.0,46.4912,46.5833,46.3531,46.5189,334539.0
2017-12-15 09:40:00,50.51,50.64,50.47,50.61,67446.0,46.5189,46.6386,46.482,46.611,67446.0
2017-12-15 09:50:00,50.6,50.62,50.36,50.39,66846.0,46.6017,46.6202,46.3807,46.4083,66846.0
2017-12-15 10:00:00,50.38,50.61,50.33,50.49,147745.0,46.3991,46.611,46.3531,46.5004,147745.0
2017-12-15 10:10:00,50.49,50.51,50.38,50.43,117745.0,46.5004,46.5189,46.3991,46.4452,117745.0
2017-12-15 10:20:00,50.43,50.48,50.36,50.46,51089.0,46.4452,46.4912,46.3807,46.4728,51089.0
2017-12-15 10:30:00,50.47,50.48,50.41,50.48,36960.0,46.482,46.4912,46.4268,46.4912,36960.0
2017-12-15 10:40:00,50.48,50.61,50.48,50.49,72900.0,46.4912,46.611,46.4912,46.5004,72900.0
2017-12-15 10:50:00,50.49,50.58,50.48,50.53,40105.0,46.5004,46.5833,46.4912,46.5373,40105.0
2017-12-15 11:00:00,50.54,50.57,50.45,50.54,70496.0,46.5465,46.5741,46.4636,46.5465,70496.0
2017-12-15 11:10:00,50.54,50.59,50.51,50.58,108782.0,46.5465,46.5925,46.5189,46.5833,108782.0
2017-12-15 11:20:00,50.59,50.63,50.45,50.57,132169.0,46.5925,46.6294,46.4636,46.5741,132169.0
2017-12-15 11:30:00,50.56,50.64,50.54,50.59,86577.0,46.5649,46.6386,46.5465,46.5925,86577.0
2017-12-15 11:40:00,50.59,50.6,50.5,50.52,46635.0,46.5925,46.6017,46.5096,46.5281,46635.0
2017-12-15 11:50:00,50.53,50.58,50.5,50.56,31088.0,46.5373,46.5833,46.5096,46.5649,31088.0
2017-12-15 12:00:00,50.56,50.57,50.48,50.48,39209.0,46.5649,46.5741,46.4912,46.4912,39209.0
2017-12-15 12:10:00,50.48,50.5,50.44,50.48,28621.0,46.4912,46.5096,46.4544,46.4912,28621.0
2017-12-15 12:20:00,50.49,50.54,50.48,50.53,18344.0,46.5004,46.5465,46.4912,46.5373,18344.0
2017-12-15 12:30:00,50.53,50.57,50.5,50.55,35655.0,46.5373,46.5741,46.5096,46.5557,35655.0
2017-12-15 12:40:00,50.56,50.59,50.51,50.56,32635.0,46.5649,46.5925,46.5189,46.5649,32635.0
2017-12-15 12:50:00,50.56,50.59,50.54,50.56,23835.0,46.5649,46.5925,46.5465,46.5649,23835.0
2017-12-15 13:00:00,50.55,50.59,50.53,50.55,56561.0,46.5557,46.5925,46.5373,46.5557,56561.0
2017-12-15 13:10:00,50.55,50.55,50.44,50.47,95617.0,46.5557,46.5557,46.4544,46.482,95617.0
2017-12-15 13:20:00,50.48,50.48,50.36,50.39,146532.0,46.4912,46.4912,46.3807,46.4083,146532.0
2017-12-15 13:30:00,50.38,50.44,50.36,50.39,115790.0,46.3991,46.4544,46.3807,46.4083,115790.0
2017-12-15 13:40:00,50.38,50.58,50.37,50.57,54413.0,46.3991,46.5833,46.3899,46.5741,54413.0
2017-12-15 13:50:00,50.57,50.68,50.55,50.63,56830.0,46.5741,46.6754,46.5557,46.6294,56830.0
2017-12-15 14:00:00,50.63,50.74,50.63,50.73,72856.0,46.6294,46.7307,46.6294,46.7215,72856.0
2017-12-15 14:10:00,50.74,50.79,50.69,50.76,44271.0,46.7307,46.7767,46.6846,46.7491,44271.0
2017-12-15 14:20:00,50.76,50.81,50.73,50.77,42166.0,46.7491,46.7952,46.7215,46.7583,42166.0
2017-12-15 14:30:00,50.78,50.79,50.74,50.75,46228.0,46.7675,46.7767,46.7307,46.7399,46228.0
2017-12-15 14:40:00,50.76,50.81,50.75,50.77,32343.0,46.7491,46.7952,46.7399,46.7583,32343.0
2017-12-15 14:50:00,50.77,50.78,50.65,50.69,35622.0,46.7583,46.7675,46.6478,46.6846,35622.0
2017-12-15 15:00:00,50.69,50.73,50.68,50.73,44231.0,46.6846,46.7215,46.6754,46.7215,44231.0
2017-12-15 15:10:00,50.73,50.73,50.69,50.7,43398.0,46.7215,46.7215,46.6846,46.6938,43398.0
2017-12-15 15:20:00,50.7,50.73,50.67,50.7,60526.0,46.6938,46.7215,46.6662,46.6938,60526.0
2017-12-15 15:30:00,50.69,50.7,50.61,50.65,58642.0,46.6846,46.6938,46.611,46.6478,58642.0
2017-12-15 15:40:00,50.63,50.8,50.6,50.62,223758.0,46.6294,46.7859,46.6017,46.6202,223758.0
2017-12-15 15:50:00,50.63,50.67,50.53,50.59,467436.0,46.6294,46.6662,46.5373,46.5925,467436.0
2017-12-18 09:30:00,51.11,51.45,51.1,51.36,116128.0,47.0714,47.3846,47.0622,47.3017,116128.0
2017-12-18 09:40:00,51.37,51.55,51.37,51.45,86708.0,47.3109,47.4767,47.3109,47.3846,86708.0
2017-12-18 09:50:00,51.43,51.45,51.31,51.43,82946.0,47.3662,47.3846,47.2556,47.3662,82946.0
2017-12-18 10:00:00,51.44,51.49,51.17,51.23,87342.0,47.3754,47.4214,47.1267,47.182,87342.0
2017-12-18 10:10:00,51.23,51.29,51.21,51.26,44598.0,47.182,47.2372,47.1635,47.2096,44598.0
2017-12-18 10:20:00,51.26,51.26,51.12,51.13,51066.0,47.2096,47.2096,47.0807,47.0899,51066.0
2017-12-18 10:30:00,51.13,51.27,51.11,51.27,57759.0,47.0899,47.2188,47.0714,47.2188,57759.0
2017-12-18 10:40:00,51.27,51.36,51.25,51.36,47358.0,47.2188,47.3017,47.2004,47.3017,47358.0
2017-12-18 10:50:00,51.37,51.38,51.28,51.37,48718.0,47.3109,47.3201,47.228,47.3109,48718.0
2017-12-18 11:00:00,51.36,51.36,51.27,51.31,46040.0,47.3017,47.3017,47.2188,47.2556,46040.0
2017-12-18 11:10:00,51.31,51.33,51.24,51.26,33061.0,47.2556,47.2741,47.1912,47.2096,33061.0
2017-12-18 11:20:00,51.26,51.29,51.24,51.26,30693.0,47.2096,47.2372,47.1912,47.2096,30693.0
2017-12-18 11:30:00,51.26,51.32,51.24,51.29,30376.0,47.2096,47.2649,47.1912,47.2372,30376.0
2017-12-18 11:40:00,51.3,51.34,51.23,51.23,67095.0,47.2464,47.2833,47.182,47.182,67095.0
2017-12-18 11:50:00,51.24,51.3,51.21,51.29,45472.0,47.1912,47.2464,47.1635,47.2372,45472.0
2017-12-18 12:00:00,51.3,51.52,51.29,51.5,104009.0,47.2464,47.4491,47.2372,47.4306,104009.0
2017-12-18 12:10:00,51.5,51.51,51.43,51.51,41004.0,47.4306,47.4398,47.3662,47.4398,41004.0
2017-12-18 12:20:00,51.51,51.62,51.5,51.61,40150.0,47.4398,47.5411,47.4306,47.5319,40150.0
2017-12-18 12:30:00,51.61,51.61,51.53,51.55,25747.0,47.5319,47.5319,47.4583,47.4767,25747.0
2017-12-18 12:40:00,51.55,51.61,51.55,51.57,38523.0,47.4767,47.5319,47.4767,47.4951,38523.0
2017-12-18 12:50:00,51.56,51.57,51.44,51.49,39102.0,47.4859,47.4951,47.3754,47.4214,39102.0
2017-12-18 13:00:00,51.5,51.54,51.48,51.5,34158.0,47.4306,47.4675,47.4122,47.4306,34158.0
2017-12-18 13:10:00,51.5,51.53,51.48,51.5,31256.0,47.4306,47.4583,47.4122,47.4306,31256.0
2017-12-18 13:20:00,51.5,51.53,51.41,51.46,39416.0,47.4306,47.4583,47.3477,47.3938,39416.0
2017-12-18 13:30:00,51.45,51.45,51.35,51.41,39405.0,47.3846,47.3846,47.2925,47.3477,39405.0
2017-12-18 13:40:00,51.41,51.41,51.36,51.38,19943.0,47.3477,47.3477,47.3017,47.3201,19943.0
2017-12-18 13:50:00,51.39,51.42,51.37,51.39,27899.0,47.3293,47.357,47.3109,47.3293,27899.0
2017-12-18 14:00:00,51.39,51.4,51.36,51.37,50721.0,47.3293,47.3385,47.3017,47.3109,50721.0
2017-12-18 14:10:00,51.37,51.5,51.37,51.5,46563.0,47.3109,47.4306,47.3109,47.4306,46563.0
2017-12-18 14:20:00,51.5,51.53,51.49,51.5,42205.0,47.4306,47.4583,47.4214,47.4306,42205.0
2017-12-18 14:30:00,51.5,51.53,51.46,51.48,48223.0,47.4306,47.4583,47.3938,47.4122,48223.0
2017-12-18 14:40:00,51.48,51.49,51.42,51.46,54012.0,47.4122,47.4214,47.357,47.3938,54012.0
2017-12-18 14:50:00,51.45,51.46,51.4,51.41,52507.0,47.3846,47.3938,47.3385,47.3477,52507.0
2017-12-18 15:00:00,51.41,51.49,51.41,51.47,48160.0,47.3477,47.4214,47.3477,47.403,48160.0
2017-12-18 15:10:00,51.46,51.53,51.46,51.52,54052.0,47.3938,47.4583,47.3938,47.4491,54052.0
2017-12-18 15:20:00,51.52,51.55,51.42,51.43,55907.0,47.4491,47.4767,47.357,47.3662,55907.0
2017-12-18 15:30:00,51.43,51.49,51.41,51.44,75540.0,47.3662,47.4214,47.3477,47.3754,75540.0
2017-12-18 15:40:00,51.44,51.52,51.44,51.45,128297.0,47.3754,47.4491,47.3754,47.3846,128297.0
2017-12-18 15:50:00,51.45,51.53,51.41,51.45,394092.0,47.3846,47.4583,47.3477,47.3846,394092.0
2017-12-19 09:30:00,51.58,51.79,51.5,51.79,104762.0,47.5043,47.6977,47.4306,47.6977,104762.0
2017-12-19 09:40:00,51.79,51.79,51.29,51.3,96089.0,47.6977,47.6977,47.2372,47.2464,96089.0
2017-12-19 09:50:00,51.28,51.34,51.23,51.31,55804.0,47.228,47.2833,47.182,47.2556,55804.0
2017-12-19 10:00:00,51.3,51.44,51.28,51.4,101134.0,47.2464,47.3754,47.228,47.3385,101134.0
2017-12-19 10:10:00,51.4,51.43,51.3,51.32,48870.0,47.3385,47.3662,47.2464,47.2649,48870.0
2017-12-19 10:20:00,51.32,51.38,51.31,51.37,106530.0,47.2649,47.3201,47.2556,47.3109,106530.0
2017-12-19 10:30:00,51.37,51.42,51.31,51.38,110971.0,47.3109,47.357,47.2556,47.3201,110971.0
2017-12-19 10:40:00,51.38,51.38,51.25,51.3,53151.0,47.3201,47.3201,47.2004,47.2464,53151.0
2017-12-19 10:50:00,51.3,51.34,51.26,51.3,55464.0,47.2464,47.2833,47.2096,47.2464,55464.0
2017-12-19 11:00:00,51.3,51.32,51.2,51.21,32129.0,47.2464,47.2649,47.1543,47.1635,32129.0
2017-12-19 11:10:00,51.22,51.22,51.12,51.16,58713.0,47.1728,47.1728,47.0807,47.1175,58713.0
2017-12-19 11:20:00,51.16,51.21,51.13,51.14,60676.0,47.1175,47.1635,47.0899,47.0991,60676.0
2017-12-19 11:30:00,51.14,51.19,51.08,51.1,54023.0,47.0991,47.1451,47.0438,47.0622,54023.0
2017-12-19 11:40:00,51.1,51.16,50.93,51.01,118819.0,47.0622,47.1175,46.9057,46.9793,118819.0
2017-12-19 11:50:00,51.01,51.01,50.91,50.96,119330.0,46.9793,46.9793,46.8873,46.9333,119330.0
2017-12-19 12:00:00,50.97,51.06,50.96,51.01,73196.0,46.9425,47.0254,46.9333,46.9793,73196.0
2017-12-19 12:10:00,51.02,51.1,50.97,51.06,40766.0,46.9886,47.0622,46.9425,47.0254,40766.0
2017-12-19 12:20:00,51.07,51.07,50.96,51.02,33957.0,47.0346,47.0346,46.9333,46.9886,33957.0
2017-12-19 12:30:00,51.01,51.1,50.99,51.1,29530.0,46.9793,47.0622,46.9609,47.0622,29530.0
2017-12-19 12:40:00,51.1,51.1,51.01,51.05,31712.0,47.0622,47.0622,46.9793,47.0162,31712.0
2017-12-19 12:50:00,51.05,51.1,51.01,51.1,38677.0,47.0162,47.0622,46.9793,47.0622,38677.0
2017-12-19 13:00:00,51.11,51.13,51.04,51.04,153289.0,47.0714,47.0899,47.007,47.007,153289.0
2017-12-19 13:10:00,51.05,51.17,51.05,51.15,39852.0,47.0162,47.1267,47.0162,47.1083,39852.0
2017-12-19 13:20:00,51.15,51.19,51.09,51.17,29239.0,47.1083,47.1451,47.053,47.1267,29239.0
2017-12-19 13:30:00,51.18,51.2,51.11,51.14,36304.0,47.1359,47.1543,47.0714,47.0991,36304.0
2017-12-19 13:40:00,51.15,51.18,51.09,51.1,36692.0,47.1083,47.1359,47.053,47.0622,36692.0
2017-12-19 13:50:00,51.1,51.11,51.04,51.08,32790.0,47.0622,47.0714,47.007,47.0438,32790.0
2017-12-19 14:00:00,51.07,51.07,50.96,51.04,64515.0,47.0346,47.0346,46.9333,47.007,64515.0
2017-12-19 14:10:00,51.04,51.05,50.93,50.94,59516.0,47.007,47.0162,46.9057,46.9149,59516.0
2017-12-19 14:20:00,50.93,50.95,50.88,50.89,83622.0,46.9057,46.9241,46.8596,46.8688,83622.0
2017-12-19 14:30:00,50.89,50.91,50.85,50.91,47095.0,46.8688,46.8873,46.832,46.8873,47095.0
2017-12-19 14:40:00,50.9,50.93,50.84,50.88,51185.0,46.878,46.9057,46.8228,46.8596,51185.0
2017-12-19 14:50:00,50.89,50.94,50.86,50.93,37387.0,46.8688,46.9149,46.8412,46.9057,37387.0
2017-12-19 15:00:00,50.93,50.93,50.76,50.8,61907.0,46.9057,46.9057,46.7491,46.7859,61907.0
2017-12-19 15:10:00,50.8,50.88,50.8,50.87,34452.0,46.7859,46.8596,46.7859,46.8504,34452.0
2017-12-19 15:20:00,50.87,50.95,50.86,50.93,41651.0,46.8504,46.9241,46.8412,46.9057,41651.0
2017-12-19 15:30:00,50.93,50.96,50.88,50.91,80366.0,46.9057,46.9333,46.8596,46.8873,80366.0
2017-12-19 15:40:00,50.91,50.94,50.83,50.84,85491.0,46.8873,46.9149,46.8136,46.8228,85491.0
2017-12-19 15:50:00,50.84,50.89,50.78,50.8,223180.0,46.8228,46.8688,46.7675,46.7859,223180.0
2017-12-20 09:30:00,50.98,51.25,50.97,51.07,80704.0,46.9517,47.2004,46.9425,47.0346,80704.0
2017-12-20 09:40:00,51.06,51.1,50.78,50.83,75236.0,47.0254,47.0622,46.7675,46.8136,75236.0
2017-12-20 09:50:00,50.82,50.82,50.61,50.76,56755.0,46.8044,46.8044,46.611,46.7491,56755.0
2017-12-20 10:00:00,50.78,50.92,50.78,50.9,99809.0,46.7675,46.8965,46.7675,46.878,99809.0
2017-12-20 10:10:00,50.9,50.94,50.74,50.75,83331.0,46.878,46.9149,46.7307,46.7399,83331.0
2017-12-20 10:20:00,50.75,50.77,50.64,50.67,87991.0,46.7399,46.7583,46.6386,46.6662,87991.0
2017-12-20 10:30:00,50.67,50.69,50.59,50.63,65063.0,46.6662,46.6846,46.5925,46.6294,65063.0
2017-12-20 10:40:00,50.64,50.69,50.54,50.57,62192.0,46.6386,46.6846,46.5465,46.5741,62192.0
2017-12-20 10:50:00,50.57,50.75,50.57,50.73,111488.0,46.5741,46.7399,46.5741,46.7215,111488.0
2017-12-20 11:00:00,50.73,50.79,50.66,50.66,76588.0,46.7215,46.7767,46.657,46.657,76588.0
2017-12-20 11:10:00,50.66,50.75,50.62,50.69,57413.0,46.657,46.7399,46.6202,46.6846,57413.0
2017-12-20 11:20:00,50.7,50.74,50.63,50.69,78183.0,46.6938,46.7307,46.6294,46.6846,78183.0
2017-12-20 11:30:00,50.7,50.81,50.68,50.68,82825.0,46.6938,46.7952,46.6754,46.6754,82825.0
2017-12-20 11:40:00,50.68,50.81,50.66,50.78,97043.0,46.6754,46.7952,46.657,46.7675,97043.0
2017-12-20 11:50:00,50.79,50.79,50.69,50.71,49385.0,46.7767,46.7767,46.6846,46.7031,49385.0
2017-12-20 12:00:00,50.71,50.71,50.56,50.59,87017.0,46.7031,46.7031,46.5649,46.5925,87017.0
2017-12-20 12:10:00,50.58,50.7,50.57,50.68,82729.0,46.5833,46.6938,46.5741,46.6754,82729.0
2017-12-20 12:20:00,50.67,50.73,50.64,50.68,57341.0,46.6662,46.7215,46.6386,46.6754,57341.0
2017-12-20 12:30:00,50.69,50.69,50.55,50.58,48838.0,46.6846,46.6846,46.5557,46.5833,48838.0
2017-12-20 12:40:00,50.58,50.72,50.57,50.71,29070.0,46.5833,46.7123,46.5741,46.7031,29070.0
2017-12-20 12:50:00,50.71,50.71,50.65,50.69,40155.0,46.7031,46.7031,46.6478,46.6846,40155.0
2017-12-20 13:00:00,50.7,50.71,50.61,50.64,38779.0,46.6938,46.7031,46.611,46.6386,38779.0
2017-12-20 13:10:00,50.64,50.72,50.63,50.7,37358.0,46.6386,46.7123,46.6294,46.6938,37358.0
2017-12-20 13:20:00,50.71,50.77,50.7,50.77,48360.0,46.7031,46.7583,46.6938,46.7583,48360.0
2017-12-20 13:30:00,50.76,50.85,50.76,50.83,41701.0,46.7491,46.832,46.7491,46.8136,41701.0
2017-12-20 13:40:00,50.83,50.91,50.83,50.87,51315.0,46.8136,46.8873,46.8136,46.8504,51315.0
2017-12-20 13:50:00,50.87,50.88,50.8,50.86,42545.0,46.8504,46.8596,46.7859,46.8412,42545.0
2017-12-20 14:00:00,50.86,50.86,50.78,50.81,42313.0,46.8412,46.8412,46.7675,46.7952,42313.0
2017-12-20 14:10:00,50.81,50.87,50.77,50.87,118651.0,46.7952,46.8504,46.7583,46.8504,118651.0
2017-12-20 14:20:00,50.87,50.9,50.79,50.8,44938.0,46.8504,46.878,46.7767,46.7859,44938.0
2017-12-20 14:30:00,50.8,50.81,50.69,50.76,105591.0,46.7859,46.7952,46.6846,46.7491,105591.0
2017-12-20 14:40:00,50.76,50.77,50.71,50.73,39552.0,46.7491,46.7583,46.7031,46.7215,39552.0
2017-12-20 14:50:00,50.73,50.78,50.7,50.75,53953.0,46.7215,46.7675,46.6938,46.7399,53953.0
2017-12-20 15:00:00,50.74,50.8,50.73,50.76,45258.0,46.7307,46.7859,46.7215,46.7491,45258.0
2017-12-20 15:10:00,50.76,50.82,50.75,50.8,63624.0,46.7491,46.8044,46.7399,46.7859,63624.0
2017-12-20 15:20:00,50.81,50.82,50.76,50.77,80128.0,46.7952,46.8044,46.7491,46.7583,80128.0
2017-12-20 15:30:00,50.78,50.81,50.76,50.78,92964.0,46.7675,46.7952,46.7491,46.7675,92964.0
2017-12-20 15:40:00,50.78,50.84,50.77,50.83,102632.0,46.7675,46.8228,46.7583,46.8136,102632.0
2017-12-20 15:50:00,50.82,50.84,50.77,50.78,286156.0,46.8044,46.8228,46.7583,46.7675,286156.0
2017-12-21 09:30:00,50.82,50.94,50.74,50.87,81136.0,46.8044,46.9149,46.7307,46.8504,81136.0
2017-12-21 09:40:00,50.88,50.95,50.8,50.83,63340.0,46.8596,46.9241,46.7859,46.8136,63340.0
2017-12-21 09:50:00,50.84,50.99,50.83,50.91,50382.0,46.8228,46.9609,46.8136,46.8873,50382.0
2017-12-21 10:00:00,50.9,51.05,50.89,51.04,55918.0,46.878,47.0162,46.8688,47.007,55918.0
2017-12-21 10:10:00,51.04,51.07,50.93,50.96,34194.0,47.007,47.0346,46.9057,46.9333,34194.0
2017-12-21 10:20:00,50.97,50.97,50.87,50.89,27912.0,46.9425,46.9425,46.8504,46.8688,27912.0
2017-12-21 10:30:00,50.89,50.94,50.87,50.94,21194.0,46.8688,46.9149,46.8504,46.9149,21194.0
2017-12-21 10:40:00,50.94,51.0,50.89,50.91,30148.0,46.9149,46.9701,46.8688,46.8873,30148.0
2017-12-21 10:50:00,50.91,50.91,50.86,50.88,29515.0,46.8873,46.8873,46.8412,46.8596,29515.0
2017-12-21 11:00:00,50.9,50.98,50.89,50.93,28447.0,46.878,46.9517,46.8688,46.9057,28447.0
2017-12-21 11:10:00,50.93,50.93,50.85,50.88,38018.0,46.9057,46.9057,46.832,46.8596,38018.0
2017-12-21 11:20:00,50.88,50.91,50.84,50.91,53388.0,46.8596,46.8873,46.8228,46.8873,53388.0
2017-12-21 11:30:00,50.91,50.92,50.87,50.91,42277.0,46.8873,46.8965,46.8504,46.8873,42277.0
2017-12-21 11:40:00,50.91,51.0,50.86,50.98,57766.0,46.8873,46.9701,46.8412,46.9517,57766.0
2017-12-21 11:50:00,50.98,51.03,50.95,51.03,50141.0,46.9517,46.9978,46.9241,46.9978,50141.0
2017-12-21 12:00:00,51.03,51.03,50.94,50.96,42830.0,46.9978,46.9978,46.9149,46.9333,42830.0
2017-12-21 12:10:00,50.95,50.99,50.91,50.92,43664.0,46.9241,46.9609,46.8873,46.8965,43664.0
2017-12-21 12:20:00,50.93,50.95,50.89,50.92,39451.0,46.9057,46.9241,46.8688,46.8965,39451.0
2017-12-21 12:30:00,50.92,50.93,50.84,50.87,57705.0,46.8965,46.9057,46.8228,46.8504,57705.0
2017-12-21 12:40:00,50.88,50.89,50.84,50.88,24240.0,46.8596,46.8688,46.8228,46.8596,24240.0
2017-12-21 12:50:00,50.88,50.99,50.87,50.96,28615.0,46.8596,46.9609,46.8504,46.9333,28615.0
2017-12-21 13:00:00,50.97,51.06,50.96,51.05,29137.0,46.9425,47.0254,46.9333,47.0162,29137.0
2017-12-21 13:10:00,51.05,51.07,51.02,51.04,53277.0,47.0162,47.0346,46.9886,47.007,53277.0
2017-12-21 13:20:00,51.05,51.06,51.01,51.03,43494.0,47.0162,47.0254,46.9793,46.9978,43494.0
2017-12-21 13:30:00,51.02,51.09,51.01,51.07,59940.0,46.9886,47.053,46.9793,47.0346,59940.0
2017-12-21 13:40:00,51.08,51.12,51.05,51.12,35276.0,47.0438,47.0807,47.0162,47.0807,35276.0
2017-12-21 13:50:00,51.12,51.15,51.1,51.11,38269.0,47.0807,47.1083,47.0622,47.0714,38269.0
2017-12-21 14:00:00,51.11,51.14,51.07,51.13,44325.0,47.0714,47.0991,47.0346,47.0899,44325.0
2017-12-21 14:10:00,51.13,51.16,51.13,51.15,26218.0,47.0899,47.1175,47.0899,47.1083,26218.0
2017-12-21 14:20:00,51.16,51.22,51.13,51.19,77701.0,47.1175,47.1728,47.0899,47.1451,77701.0
2017-12-21 14:30:00,51.2,51.2,51.09,51.11,40169.0,47.1543,47.1543,47.053,47.0714,40169.0
2017-12-21 14:40:00,51.11,51.12,51.07,51.08,30990.0,47.0714,47.0807,47.0346,47.0438,30990.0
2017-12-21 14:50:00,51.07,51.09,51.04,51.07,41860.0,47.0346,47.053,47.007,47.0346,41860.0
2017-12-21 15:00:00,51.07,51.08,50.95,51.01,75308.0,47.0346,47.0438,46.9241,46.9793,75308.0
2017-12-21 15:10:00,51.02,51.02,50.93,50.97,60070.0,46.9886,46.9886,46.9057,46.9425,60070.0
2017-12-21 15:20:00,50.97,50.97,50.9,50.93,76045.0,46.9425,46.9425,46.878,46.9057,76045.0
2017-12-21 15:30:00,50.93,50.94,50.91,50.92,105121.0,46.9057,46.9149,46.8873,46.8965,105121.0
2017-12-21 15:40:00,50.92,51.0,50.9,50.92,113746.0,46.8965,46.9701,46.878,46.8965,113746.0
2017-12-21 15:50:00,50.92,50.95,50.87,50.93,268749.0,46.8965,46.9241,46.8504,46.9057,268749.0
2017-12-22 09:30:00,51.04,51.22,50.9,50.98,76202.0,47.007,47.1728,46.878,46.9517,76202.0
2017-12-22 09:40:00,50.98,51.11,50.94,51.06,36808.0,46.9517,47.0714,46.9149,47.0254,36808.0
2017-12-22 09:50:00,51.06,51.06,50.95,50.98,57933.0,47.0254,47.0254,46.9241,46.9517,57933.0
2017-12-22 10:00:00,50.99,51.26,50.99,51.21,118840.0,46.9609,47.2096,46.9609,47.1635,118840.0
2017-12-22 10:10:00,51.22,51.3,51.04,51.09,69297.0,47.1728,47.2464,47.007,47.053,69297.0
2017-12-22 10:20:00,51.08,51.14,51.08,51.08,14714.0,47.0438,47.0991,47.0438,47.0438,14714.0
2017-12-22 10:30:00,51.09,51.09,51.01,51.02,24253.0,47.053,47.053,46.9793,46.9886,24253.0
2017-12-22 10:40:00,51.02,51.13,51.01,51.09,18223.0,46.9886,47.0899,46.9793,47.053,18223.0
2017-12-22 10:50:00,51.09,51.12,51.06,51.11,15794.0,47.053,47.0807,47.0254,47.0714,15794.0
2017-12-22 11:00:00,51.12,51.17,51.08,51.16,36243.0,47.0807,47.1267,47.0438,47.1175,36243.0
2017-12-22 11:10:00,51.16,51.23,51.15,51.2,45223.0,47.1175,47.182,47.1083,47.1543,45223.0
2017-12-22 11:20:00,51.2,51.25,51.17,51.21,34029.0,47.1543,47.2004,47.1267,47.1635,34029.0
2017-12-22 11:30:00,51.22,51.22,51.01,51.01,73809.0,47.1728,47.1728,46.9793,46.9793,73809.0
2017-12-22 11:40:00,51.01,51.14,51.01,51.08,17071.0,46.9793,47.0991,46.9793,47.0438,17071.0
2017-12-22 11:50:00,51.09,51.14,51.06,51.12,19196.0,47.053,47.0991,47.0254,47.0807,19196.0
2017-12-22 12:00:00,51.12,51.13,51.03,51.06,15986.0,47.0807,47.0899,46.9978,47.0254,15986.0
2017-12-22 12:10:00,51.05,51.05,51.01,51.05,11032.0,47.0162,47.0162,46.9793,47.0162,11032.0
2017-12-22 12:20:00,51.05,51.08,51.03,51.05,23652.0,47.0162,47.0438,46.9978,47.0162,23652.0
2017-12-22 12:30:00,51.05,51.09,51.03,51.04,19280.0,47.0162,47.053,46.9978,47.007,19280.0
2017-12-22 12:40:00,51.04,51.04,51.01,51.01,13742.0,47.007,47.007,46.9793,46.9793,13742.0
2017-12-22 12:50:00,51.01,51.02,50.95,51.02,32667.0,46.9793,46.9886,46.9241,46.9886,32667.0
2017-12-22 13:00:00,51.02,51.02,50.98,51.0,17012.0,46.9886,46.9886,46.9517,46.9701,17012.0
2017-12-22 13:10:00,51.0,51.03,50.99,51.02,8636.0,46.9701,46.9978,46.9609,46.9886,8636.0
2017-12-22 13:20:00,51.02,51.03,50.97,51.01,18322.0,46.9886,46.9978,46.9425,46.9793,18322.0
2017-12-22 13:30:00,51.01,51.01,50.97,50.99,15726.0,46.9793,46.9793,46.9425,46.9609,15726.0
2017-12-22 13:40:00,50.98,51.05,50.98,51.05,13758.0,46.9517,47.0162,46.9517,47.0162,13758.0
2017-12-22 13:50:00,51.04,51.06,51.0,51.05,31994.0,47.007,47.0254,46.9701,47.0162,31994.0
2017-12-22 14:00:00,51.05,51.06,50.98,50.98,12700.0,47.0162,47.0254,46.9517,46.9517,12700.0
2017-12-22 14:10:00,50.98,51.0,50.96,50.97,22631.0,46.9517,46.9701,46.9333,46.9425,22631.0
2017-12-22 14:20:00,50.96,50.97,50.93,50.96,17184.0,46.9333,46.9425,46.9057,46.9333,17184.0
2017-12-22 14:30:00,50.96,50.97,50.89,50.9,26592.0,46.9333,46.9425,46.8688,46.878,26592.0
2017-12-22 14:40:00,50.9,50.9,50.85,50.89,23708.0,46.878,46.878,46.832,46.8688,23708.0
2017-12-22 14:50:00,50.88,50.92,50.87,50.88,17076.0,46.8596,46.8965,46.8504,46.8596,17076.0
2017-12-22 15:00:00,50.88,50.9,50.85,50.88,37180.0,46.8596,46.878,46.832,46.8596,37180.0
2017-12-22 15:10:00,50.89,50.89,50.85,50.85,28233.0,46.8688,46.8688,46.832,46.832,28233.0
2017-12-22 15:20:00,50.86,50.87,50.84,50.86,27429.0,46.8412,46.8504,46.8228,46.8412,27429.0
2017-12-22 15:30:00,50.86,50.91,50.85,50.9,32587.0,46.8412,46.8873,46.832,46.878,32587.0
2017-12-22 15:40:00,50.89,50.9,50.8,50.87,65278.0,46.8688,46.878,46.7859,46.8504,65278.0
2017-12-22 15:50:00,50.86,50.88,50.8,50.85,186178.0,46.8412,46.8596,46.7859,46.832,186178.0
2017-12-26 09:30:00,50.86,51.05,50.86,51.02,43843.0,46.8412,47.0162,46.8412,46.9886,43843.0
2017-12-26 09:40:00,51.0,51.0,50.79,50.85,28849.0,46.9701,46.9701,46.7767,46.832,28849.0
2017-12-26 09:50:00,50.85,51.01,50.84,50.98,32616.0,46.832,46.9793,46.8228,46.9517,32616.0
2017-12-26 10:00:00,50.96,51.05,50.93,51.04,15510.0,46.9333,47.0162,46.9057,47.007,15510.0
2017-12-26 10:10:00,51.04,51.04,50.97,51.04,18932.0,47.007,47.007,46.9425,47.007,18932.0
2017-12-26 10:20:00,51.05,51.05,50.95,50.99,11050.0,47.0162,47.0162,46.9241,46.9609,11050.0
2017-12-26 10:30:00,50.99,51.02,50.95,50.97,10230.0,46.9609,46.9886,46.9241,46.9425,10230.0
2017-12-26 10:40:00,50.97,50.99,50.93,50.94,11780.0,46.9425,46.9609,46.9057,46.9149,11780.0
2017-12-26 10:50:00,50.93,50.96,50.87,50.87,11515.0,46.9057,46.9333,46.8504,46.8504,11515.0
2017-12-26 11:00:00,50.87,50.9,50.85,50.89,10087.0,46.8504,46.878,46.832,46.8688,10087.0
2017-12-26 11:10:00,50.89,50.92,50.88,50.89,13265.0,46.8688,46.8965,46.8596,46.8688,13265.0
2017-12-26 11:20:00,50.89,50.97,50.88,50.95,12333.0,46.8688,46.9425,46.8596,46.9241,12333.0
2017-12-26 11:30:00,50.96,50.97,50.91,50.97,11361.0,46.9333,46.9425,46.8873,46.9425,11361.0
2017-12-26 11:40:00,50.96,51.02,50.94,50.99,22346.0,46.9333,46.9886,46.9149,46.9609,22346.0
2017-12-26 11:50:00,50.99,51.03,50.97,51.02,15227.0,46.9609,46.9978,46.9425,46.9886,15227.0
2017-12-26 12:00:00,51.02,51.02,50.98,51.0,6345.0,46.9886,46.9886,46.9517,46.9701,6345.0
2017-12-26 12:10:00,51.0,51.04,51.0,51.01,8984.0,46.9701,47.007,46.9701,46.9793,8984.0
2017-12-26 12:20:00,51.0,51.01,50.96,50.99,19358.0,46.9701,46.9793,46.9333,46.9609,19358.0
2017-12-26 12:30:00,50.99,51.01,50.97,50.97,6382.0,46.9609,46.9793,46.9425,46.9425,6382.0
2017-12-26 12:40:00,50.98,51.02,50.98,51.01,6255.0,46.9517,46.9886,46.9517,46.9793,6255.0
2017-12-26 12:50:00,51.01,51.03,50.99,51.03,8516.0,46.9793,46.9978,46.9609,46.9978,8516.0
2017-12-26 13:00:00,51.03,51.03,51.0,51.0,7200.0,46.9978,46.9978,46.9701,46.9701,7200.0
2017-12-26 13:10:00,51.0,51.02,50.99,50.99,10803.0,46.9701,46.9886,46.9609,46.9609,10803.0
2017-12-26 13:20:00,50.99,50.99,50.95,50.97,8077.0,46.9609,46.9609,46.9241,46.9425,8077.0
2017-12-26 13:30:00,50.97,50.98,50.93,50.93,12361.0,46.9425,46.9517,46.9057,46.9057,12361.0
2017-12-26 13:40:00,50.94,50.95,50.92,50.94,6483.0,46.9149,46.9241,46.8965,46.9149,6483.0
2017-12-26 13:50:00,50.93,50.95,50.91,50.92,15465.0,46.9057,46.9241,46.8873,46.8965,15465.0
2017-12-26 14:00:00,50.91,50.94,50.89,50.93,8211.0,46.8873,46.9149,46.8688,46.9057,8211.0
2017-12-26 14:10:00,50.93,50.94,50.89,50.9,13907.0,46.9057,46.9149,46.8688,46.878,13907.0
2017-12-26 14:20:00,50.9,50.91,50.88,50.89,12169.0,46.878,46.8873,46.8596,46.8688,12169.0
2017-12-26 14:30:00,50.89,50.89,50.83,50.85,29739.0,46.8688,46.8688,46.8136,46.832,29739.0
2017-12-26 14:40:00,50.86,50.91,50.85,50.89,12118.0,46.8412,46.8873,46.832,46.8688,12118.0
2017-12-26 14:50:00,50.9,50.9,50.85,50.86,23100.0,46.878,46.878,46.832,46.8412,23100.0
2017-12-26 15:00:00,50.87,50.88,50.81,50.86,31648.0,46.8504,46.8596,46.7952,46.8412,31648.0
2017-12-26 15:10:00,50.86,50.91,50.85,50.89,20327.0,46.8412,46.8873,46.832,46.8688,20327.0
2017-12-26 15:20:00,50.89,50.91,50.88,50.88,11987.0,46.8688,46.8873,46.8596,46.8596,11987.0
2017-12-26 15:30:00,50.89,50.95,50.89,50.94,56631.0,46.8688,46.9241,46.8688,46.9149,56631.0
2017-12-26 15:40:00,50.94,50.98,50.92,50.98,100445.0,46.9149,46.9517,46.8965,46.9517,100445.0
2017-12-26 15:50:00,50.98,50.98,50.95,50.98,118029.0,46.9517,46.9517,46.9241,46.9517,118029.0
2017-12-27 09:30:00,51.01,51.13,50.88,51.11,39866.0,46.9793,47.0899,46.8596,47.0714,39866.0
2017-12-27 09:40:00,51.13,51.31,51.01,51.1,64998.0,47.0899,47.2556,46.9793,47.0622,64998.0
2017-12-27 09:50:00,51.13,51.28,51.03,51.25,78408.0,47.0899,47.228,46.9978,47.2004,78408.0
2017-12-27 10:00:00,51.24,51.32,51.08,51.11,18303.0,47.1912,47.2649,47.0438,47.0714,18303.0
2017-12-27 10:10:00,51.11,51.16,51.1,51.13,13393.0,47.0714,47.1175,47.0622,47.0899,13393.0
2017-12-27 10:20:00,51.12,51.16,51.09,51.1,18233.0,47.0807,47.1175,47.053,47.0622,18233.0
2017-12-27 10:30:00,51.1,51.14,51.04,51.06,19260.0,47.0622,47.0991,47.007,47.0254,19260.0
2017-12-27 10:40:00,51.07,51.1,51.05,51.09,28103.0,47.0346,47.0622,47.0162,47.053,28103.0
2017-12-27 10:50:00,51.07,51.2,51.04,51.18,34316.0,47.0346,47.1543,47.007,47.1359,34316.0
2017-12-27 11:00:00,51.19,51.2,51.07,51.15,45377.0,47.1451,47.1543,47.0346,47.1083,45377.0
2017-12-27 11:10:00,51.14,51.19,51.14,51.18,11959.0,47.0991,47.1451,47.0991,47.1359,11959.0
2017-12-27 11:20:00,51.17,51.21,51.15,51.18,19445.0,47.1267,47.1635,47.1083,47.1359,19445.0
2017-12-27 11:30:00,51.18,51.21,51.15,51.18,18097.0,47.1359,47.1635,47.1083,47.1359,18097.0
2017-12-27 11:40:00,51.17,51.2,51.09,51.12,12957.0,47.1267,47.1543,47.053,47.0807,12957.0
2017-12-27 11:50:00,51.12,51.16,51.12,51.13,11919.0,47.0807,47.1175,47.0807,47.0899,11919.0
2017-12-27 12:00:00,51.12,51.12,51.06,51.08,22395.0,47.0807,47.0807,47.0254,47.0438,22395.0
2017-12-27 12:10:00,51.09,51.11,51.06,51.07,11217.0,47.053,47.0714,47.0254,47.0346,11217.0
2017-12-27 12:20:00,51.06,51.07,51.0,51.03,16036.0,47.0254,47.0346,46.9701,46.9978,16036.0
2017-12-27 12:30:00,51.03,51.09,51.01,51.06,15897.0,46.9978,47.053,46.9793,47.0254,15897.0
2017-12-27 12:40:00,51.06,51.07,51.05,51.06,13037.0,47.0254,47.0346,47.0162,47.0254,13037.0
2017-12-27 12:50:00,51.05,51.08,51.03,51.04,13043.0,47.0162,47.0438,46.9978,47.007,13043.0
2017-12-27 13:00:00,51.05,51.05,51.01,51.04,10448.0,47.0162,47.0162,46.9793,47.007,10448.0
2017-12-27 13:10:00,51.05,51.06,51.0,51.01,16965.0,47.0162,47.0254,46.9701,46.9793,16965.0
2017-12-27 13:20:00,51.01,51.03,51.0,51.01,10616.0,46.9793,46.9978,46.9701,46.9793,10616.0
2017-12-27 13:30:00,51.01,51.02,50.98,51.02,10108.0,46.9793,46.9886,46.9517,46.9886,10108.0
2017-12-27 13:40:00,51.02,51.06,51.01,51.05,33858.0,46.9886,47.0254,46.9793,47.0162,33858.0
2017-12-27 13:50:00,51.04,51.05,51.02,51.03,8400.0,47.007,47.0162,46.9886,46.9978,8400.0
2017-12-27 14:00:00,51.02,51.07,51.02,51.05,22845.0,46.9886,47.0346,46.9886,47.0162,22845.0
2017-12-27 14:10:00,51.05,51.05,51.01,51.03,9205.0,47.0162,47.0162,46.9793,46.9978,9205.0
2017-12-27 14:20:00,51.02,51.04,50.98,51.04,16927.0,46.9886,47.007,46.9517,47.007,16927.0
2017-12-27 14:30:00,51.04,51.04,50.98,51.0,11753.0,47.007,47.007,46.9517,46.9701,11753.0
2017-12-27 14:40:00,51.01,51.02,51.0,51.0,4917.0,46.9793,46.9886,46.9701,46.9701,4917.0
2017-12-27 14:50:00,51.0,51.01,50.97,51.0,12558.0,46.9701,46.9793,46.9425,46.9701,12558.0
2017-12-27 15:00:00,50.99,51.0,50.98,50.99,15787.0,46.9609,46.9701,46.9517,46.9609,15787.0
2017-12-27 15:10:00,50.99,51.02,50.98,51.0,12162.0,46.9609,46.9886,46.9517,46.9701,12162.0
2017-12-27 15:20:00,50.99,51.05,50.99,51.05,23303.0,46.9609,47.0162,46.9609,47.0162,23303.0
2017-12-27 15:30:00,51.04,51.05,50.99,50.99,19738.0,47.007,47.0162,46.9609,46.9609,19738.0
2017-12-27 15:40:00,51.0,51.05,50.98,51.0,52854.0,46.9701,47.0162,46.9517,46.9701,52854.0
2017-12-27 15:50:00,51.0,51.04,50.99,51.03,154330.0,46.9701,47.007,46.9609,46.9978,154330.0
2017-12-28 09:30:00,51.09,51.19,51.04,51.15,24641.0,47.053,47.1451,47.007,47.1083,24641.0
2017-12-28 09:40:00,51.13,51.13,50.99,51.06,43688.0,47.0899,47.0899,46.9609,47.0254,43688.0
2017-12-28 09:50:00,51.07,51.13,50.99,51.13,22520.0,47.0346,47.0899,46.9609,47.0899,22520.0
2017-12-28 10:00:00,51.13,51.18,51.09,51.11,18362.0,47.0899,47.1359,47.053,47.0714,18362.0
2017-12-28 10:10:00,51.11,51.17,51.09,51.14,19303.0,47.0714,47.1267,47.053,47.0991,19303.0
2017-12-28 10:20:00,51.13,51.16,51.07,51.14,11491.0,47.0899,47.1175,47.0346,47.0991,11491.0
2017-12-28 10:30:00,51.16,51.22,51.13,51.21,19444.0,47.1175,47.1728,47.0899,47.1635,19444.0
2017-12-28 10:40:00,51.22,51.23,51.16,51.19,11111.0,47.1728,47.182,47.1175,47.1451,11111.0
2017-12-28 10:50:00,51.2,51.37,51.2,51.34,40718.0,47.1543,47.3109,47.1543,47.2833,40718.0
2017-12-28 11:00:00,51.35,51.36,51.24,51.28,14704.0,47.2925,47.3017,47.1912,47.228,14704.0
2017-12-28 11:10:00,51.28,51.28,51.22,51.23,19497.0,47.228,47.228,47.1728,47.182,19497.0
2017-12-28 11:20:00,51.22,51.24,51.19,51.21,17581.0,47.1728,47.1912,47.1451,47.1635,17581.0
2017-12-28 11:30:00,51.21,51.24,51.2,51.23,12190.0,47.1635,47.1912,47.1543,47.182,12190.0
2017-12-28 11:40:00,51.23,51.23,51.21,51.23,8212.0,47.182,47.182,47.1635,47.182,8212.0
2017-12-28 11:50:00,51.23,51.35,51.23,51.28,23121.0,47.182,47.2925,47.182,47.228,23121.0
2017-12-28 12:00:00,51.28,51.3,51.26,51.29,14753.0,47.228,47.2464,47.2096,47.2372,14753.0
2017-12-28 12:10:00,51.29,51.29,51.24,51.25,16534.0,47.2372,47.2372,47.1912,47.2004,16534.0
2017-12-28 12:20:00,51.25,51.25,51.2,51.23,30400.0,47.2004,47.2004,47.1543,47.182,30400.0
2017-12-28 12:30:00,51.23,51.28,51.22,51.23,9797.0,47.182,47.228,47.1728,47.182,9797.0
2017-12-28 12:40:00,51.23,51.24,51.2,51.23,29006.0,47.182,47.1912,47.1543,47.182,29006.0
2017-12-28 12:50:00,51.22,51.26,51.21,51.26,36945.0,47.1728,47.2096,47.1635,47.2096,36945.0
2017-12-28 13:00:00,51.26,51.27,51.2,51.23,23818.0,47.2096,47.2188,47.1543,47.182,23818.0
2017-12-28 13:10:00,51.23,51.26,51.23,51.24,11196.0,47.182,47.2096,47.182,47.1912,11196.0
2017-12-28 13:20:00,51.24,51.24,51.17,51.21,17558.0,47.1912,47.1912,47.1267,47.1635,17558.0
2017-12-28 13:30:00,51.21,51.23,51.17,51.23,5803.0,47.1635,47.182,47.1267,47.182,5803.0
2017-12-28 13:40:00,51.23,51.23,51.19,51.2,9018.0,47.182,47.182,47.1451,47.1543,9018.0
2017-12-28 13:50:00,51.19,51.21,51.15,51.19,30429.0,47.1451,47.1635,47.1083,47.1451,30429.0
2017-12-28 14:00:00,51.19,51.19,51.15,51.16,12068.0,47.1451,47.1451,47.1083,47.1175,12068.0
2017-12-28 14:10:00,51.16,51.2,51.16,51.2,18027.0,47.1175,47.1543,47.1175,47.1543,18027.0
2017-12-28 14:20:00,51.2,51.21,51.16,51.19,20470.0,47.1543,47.1635,47.1175,47.1451,20470.0
2017-12-28 14:30:00,51.19,51.24,51.19,51.24,20562.0,47.1451,47.1912,47.1451,47.1912,20562.0
2017-12-28 14:40:00,51.24,51.27,51.23,51.27,11557.0,47.1912,47.2188,47.182,47.2188,11557.0
2017-12-28 14:50:00,51.27,51.28,51.26,51.28,16090.0,47.2188,47.228,47.2096,47.228,16090.0
2017-12-28 15:00:00,51.28,51.3,51.25,51.25,24351.0,47.228,47.2464,47.2004,47.2004,24351.0
2017-12-28 15:10:00,51.26,51.29,51.25,51.27,21876.0,47.2096,47.2372,47.2004,47.2188,21876.0
2017-12-28 15:20:00,51.27,51.3,51.25,51.27,25455.0,47.2188,47.2464,47.2004,47.2188,25455.0
2017-12-28 15:30:00,51.28,51.29,51.27,51.29,23025.0,47.228,47.2372,47.2188,47.2372,23025.0
2017-12-28 15:40:00,51.29,51.29,51.24,51.25,42968.0,47.2372,47.2372,47.1912,47.2004,42968.0
2017-12-28 15:50:00,51.26,51.38,51.25,51.33,232493.0,47.2096,47.3201,47.2004,47.2741,232493.0
2017-12-29 09:30:00,51.52,51.83,51.37,51.43,52201.0,47.4491,47.7346,47.3109,47.3662,52201.0
2017-12-29 09:40:00,51.42,51.44,51.31,51.35,22151.0,47.357,47.3754,47.2556,47.2925,22151.0
2017-12-29 09:50:00,51.34,51.4,51.26,51.31,27561.0,47.2833,47.3385,47.2096,47.2556,27561.0
2017-12-29 10:00:00,51.3,51.35,51.17,51.2,24265.0,47.2464,47.2925,47.1267,47.1543,24265.0
2017-12-29 10:10:00,51.2,51.26,51.15,51.25,30563.0,47.1543,47.2096,47.1083,47.2004,30563.0
2017-12-29 10:20:00,51.25,51.36,51.25,51.33,23142.0,47.2004,47.3017,47.2004,47.2741,23142.0
2017-12-29 10:30:00,51.32,51.34,51.17,51.2,24286.0,47.2649,47.2833,47.1267,47.1543,24286.0
2017-12-29 10:40:00,51.2,51.25,51.15,51.2,10469.0,47.1543,47.2004,47.1083,47.1543,10469.0
2017-12-29 10:50:00,51.2,51.27,51.2,51.27,20293.0,47.1543,47.2188,47.1543,47.2188,20293.0
2017-12-29 11:00:00,51.27,51.28,51.19,51.19,20475.0,47.2188,47.228,47.1451,47.1451,20475.0
2017-12-29 11:10:00,51.19,51.23,51.17,51.21,14080.0,47.1451,47.182,47.1267,47.1635,14080.0
2017-12-29 11:20:00,51.21,51.22,51.12,51.15,24004.0,47.1635,47.1728,47.0807,47.1083,24004.0
2017-12-29 11:30:00,51.15,51.16,51.09,51.14,15701.0,47.1083,47.1175,47.053,47.0991,15701.0
2017-12-29 11:40:00,51.15,51.26,51.15,51.25,28371.0,47.1083,47.2096,47.1083,47.2004,28371.0
2017-12-29 11:50:00,51.25,51.27,51.11,51.15,29671.0,47.2004,47.2188,47.0714,47.1083,29671.0
2017-12-29 12:00:00,51.15,51.16,51.07,51.07,16024.0,47.1083,47.1175,47.0346,47.0346,16024.0
2017-12-29 12:10:00,51.08,51.12,51.05,51.08,12155.0,47.0438,47.0807,47.0162,47.0438,12155.0
2017-12-29 12:20:00,51.08,51.11,51.02,51.02,12705.0,47.0438,47.0714,46.9886,46.9886,12705.0
2017-12-29 12:30:00,51.02,51.09,51.01,51.09,17262.0,46.9886,47.053,46.9793,47.053,17262.0
2017-12-29 12:40:00,51.09,51.11,51.07,51.08,18243.0,47.053,47.0714,47.0346,47.0438,18243.0
2017-12-29 12:50:00,51.08,51.08,51.0,51.08,20083.0,47.0438,47.0438,46.9701,47.0438,20083.0
2017-12-29 13:00:00,51.08,51.08,51.02,51.02,9818.0,47.0438,47.0438,46.9886,46.9886,9818.0
2017-12-29 13:10:00,51.03,51.13,51.03,51.13,26254.0,46.9978,47.0899,46.9978,47.0899,26254.0
2017-12-29 13:20:00,51.13,51.2,51.12,51.15,18904.0,47.0899,47.1543,47.0807,47.1083,18904.0
2017-12-29 13:30:00,51.15,51.17,51.12,51.12,10806.0,47.1083,47.1267,47.0807,47.0807,10806.0
2017-12-29 13:40:00,51.12,51.14,51.1,51.11,10559.0,47.0807,47.0991,47.0622,47.0714,10559.0
2017-12-29 13:50:00,51.12,51.13,51.09,51.11,9656.0,47.0807,47.0899,47.053,47.0714,9656.0
2017-12-29 14:00:00,51.11,51.21,51.11,51.21,17011.0,47.0714,47.1635,47.0714,47.1635,17011.0
2017-12-29 14:10:00,51.2,51.23,51.15,51.22,11553.0,47.1543,47.182,47.1083,47.1728,11553.0
2017-12-29 14:20:00,51.22,51.29,51.2,51.27,16938.0,47.1728,47.2372,47.1543,47.2188,16938.0
2017-12-29 14:30:00,51.27,51.31,51.18,51.23,47208.0,47.2188,47.2556,47.1359,47.182,47208.0
2017-12-29 14:40:00,51.24,51.27,51.22,51.25,17341.0,47.1912,47.2188,47.1728,47.2004,17341.0
2017-12-29 14:50:00,51.26,51.31,51.24,51.3,17675.0,47.2096,47.2556,47.1912,47.2464,17675.0
2017-12-29 15:00:00,51.3,51.32,51.23,51.31,14862.0,47.2464,47.2649,47.182,47.2556,14862.0
2017-12-29 15:10:00,51.31,51.35,51.29,51.3,16901.0,47.2556,47.2925,47.2372,47.2464,16901.0
2017-12-29 15:20:00,51.31,51.35,51.28,51.31,23894.0,47.2556,47.2925,47.228,47.2556,23894.0
2017-12-29 15:30:00,51.31,51.34,51.29,51.3,56836.0,47.2556,47.2833,47.2372,47.2464,56836.0
2017-12-29 15:40:00,51.3,51.37,51.27,51.3,179133.0,47.2464,47.3109,47.2188,47.2464,179133.0
2017-12-29 15:50:00,51.29,51.29,51.07,51.08,258676.0,47.2372,47.2372,47.0346,47.0438,258676.0
2018-01-02 09:30:00,51.37,51.47,50.97,51.16,98856.0,47.3109,47.403,46.9425,47.1175,98856.0
2018-01-02 09:40:00,51.17,51.23,50.89,50.91,124655.0,47.1267,47.182,46.8688,46.8873,124655.0
2018-01-02 09:50:00,50.91,51.04,50.82,51.01,61488.0,46.8873,47.007,46.8044,46.9793,61488.0
2018-01-02 10:00:00,51.02,51.23,50.98,51.21,82885.0,46.9886,47.182,46.9517,47.1635,82885.0
2018-01-02 10:10:00,51.2,51.25,51.13,51.25,50186.0,47.1543,47.2004,47.0899,47.2004,50186.0
2018-01-02 10:20:00,51.24,51.25,51.06,51.07,82788.0,47.1912,47.2004,47.0254,47.0346,82788.0
2018-01-02 10:30:00,51.07,51.07,50.85,50.9,72176.0,47.0346,47.0346,46.832,46.878,72176.0
2018-01-02 10:40:00,50.9,50.92,50.83,50.86,98265.0,46.878,46.8965,46.8136,46.8412,98265.0
2018-01-02 10:50:00,50.87,51.0,50.87,50.93,101392.0,46.8504,46.9701,46.8504,46.9057,101392.0
2018-01-02 11:00:00,50.92,50.92,50.69,50.73,81089.0,46.8965,46.8965,46.6846,46.7215,81089.0
2018-01-02 11:10:00,50.73,50.76,50.58,50.59,76401.0,46.7215,46.7491,46.5833,46.5925,76401.0
2018-01-02 11:20:00,50.6,50.69,50.54,50.66,67926.0,46.6017,46.6846,46.5465,46.657,67926.0
2018-01-02 11:30:00,50.66,50.66,50.54,50.55,64953.0,46.657,46.657,46.5465,46.5557,64953.0
2018-01-02 11:40:00,50.55,50.57,50.4,50.51,134333.0,46.5557,46.5741,46.4175,46.5189,134333.0
2018-01-02 11:50:00,50.51,50.6,50.5,50.51,80993.0,46.5189,46.6017,46.5096,46.5189,80993.0
2018-01-02 12:00:00,50.53,50.64,50.5,50.61,41362.0,46.5373,46.6386,46.5096,46.611,41362.0
2018-01-02 12:10:00,50.6,50.65,50.58,50.63,43211.0,46.6017,46.6478,46.5833,46.6294,43211.0
2018-01-02 12:20:00,50.63,50.65,50.6,50.64,31148.0,46.6294,46.6478,46.6017,46.6386,31148.0
2018-01-02 12:30:00,50.63,50.67,50.62,50.64,31101.0,46.6294,46.6662,46.6202,46.6386,31101.0
2018-01-02 12:40:00,50.64,50.7,50.6,50.68,23148.0,46.6386,46.6938,46.6017,46.6754,23148.0
2018-01-02 12:50:00,50.7,50.72,50.54,50.61,68865.0,46.6938,46.7123,46.5465,46.611,68865.0
2018-01-02 13:00:00,50.61,50.7,50.6,50.65,30235.0,46.611,46.6938,46.6017,46.6478,30235.0
2018-01-02 13:10:00,50.65,50.74,50.65,50.66,25866.0,46.6478,46.7307,46.6478,46.657,25866.0
2018-01-02 13:20:00,50.67,50.71,50.67,50.71,29278.0,46.6662,46.7031,46.6662,46.7031,29278.0
2018-01-02 13:30:00,50.71,50.75,50.69,50.72,35432.0,46.7031,46.7399,46.6846,46.7123,35432.0
2018-01-02 13:40:00,50.73,50.8,50.7,50.76,70718.0,46.7215,46.7859,46.6938,46.7491,70718.0
2018-01-02 13:50:00,50.77,50.78,50.71,50.75,37210.0,46.7583,46.7675,46.7031,46.7399,37210.0
2018-01-02 14:00:00,50.75,50.89,50.75,50.85,50215.0,46.7399,46.8688,46.7399,46.832,50215.0
2018-01-02 14:10:00,50.85,50.86,50.8,50.84,43106.0,46.832,46.8412,46.7859,46.8228,43106.0
2018-01-02 14:20:00,50.83,50.88,50.8,50.88,50179.0,46.8136,46.8596,46.7859,46.8596,50179.0
2018-01-02 14:30:00,50.88,50.92,50.82,50.91,56094.0,46.8596,46.8965,46.8044,46.8873,56094.0
2018-01-02 14:40:00,50.92,50.95,50.88,50.89,32706.0,46.8965,46.9241,46.8596,46.8688,32706.0
2018-01-02 14:50:00,50.89,50.9,50.88,50.9,34987.0,46.8688,46.878,46.8596,46.878,34987.0
2018-01-02 15:00:00,50.9,50.9,50.86,50.89,71264.0,46.878,46.878,46.8412,46.8688,71264.0
2018-01-02 15:10:00,50.89,50.9,50.85,50.88,43117.0,46.8688,46.878,46.832,46.8596,43117.0
2018-01-02 15:20:00,50.88,51.0,50.87,50.99,69103.0,46.8596,46.9701,46.8504,46.9609,69103.0
2018-01-02 15:30:00,50.98,50.99,50.9,50.98,63458.0,46.9517,46.9609,46.878,46.9517,63458.0
2018-01-02 15:40:00,50.99,51.03,50.95,50.99,100657.0,46.9609,46.9978,46.9241,46.9609,100657.0
2018-01-02 15:50:00,51.0,51.06,50.97,51.05,269856.0,46.9701,47.0254,46.9425,47.0162,269856.0
2018-01-03 09:30:00,51.28,51.76,51.28,51.71,138336.0,47.228,47.6701,47.228,47.624,138336.0
2018-01-03 09:40:00,51.7,51.84,51.64,51.8,75990.0,47.6148,47.7438,47.5596,47.7069,75990.0
2018-01-03 09:50:00,51.81,51.95,51.78,51.78,49941.0,47.7161,47.8451,47.6885,47.6885,49941.0
2018-01-03 10:00:00,51.81,51.96,51.79,51.9,53243.0,47.7161,47.8543,47.6977,47.799,53243.0
2018-01-03 10:10:00,51.89,51.94,51.77,51.94,58645.0,47.7898,47.8359,47.6793,47.8359,58645.0
2018-01-03 10:20:00,51.94,52.15,51.91,52.09,80148.0,47.8359,48.0293,47.8082,47.974,80148.0
2018-01-03 10:30:00,52.08,52.18,52.07,52.12,80536.0,47.9648,48.0569,47.9556,48.0016,80536.0
2018-01-03 10:40:00,52.13,52.14,52.02,52.06,55852.0,48.0109,48.0201,47.9095,47.9464,55852.0
2018-01-03 10:50:00,52.07,52.07,51.96,52.03,60642.0,47.9556,47.9556,47.8543,47.9188,60642.0
2018-01-03 11:00:00,52.03,52.42,51.99,52.42,143308.0,47.9188,48.2779,47.8819,48.2779,143308.0
2018-01-03 11:10:00,52.42,52.53,52.32,52.49,91032.0,48.2779,48.3792,48.1858,48.3424,91032.0
2018-01-03 11:20:00,52.48,52.59,52.48,52.56,124222.0,48.3332,48.4345,48.3332,48.4069,124222.0
2018-01-03 11:30:00,52.56,52.75,52.5,52.74,115621.0,48.4069,48.5819,48.3516,48.5727,115621.0
2018-01-03 11:40:00,52.74,52.76,52.6,52.62,118440.0,48.5727,48.5911,48.4437,48.4621,118440.0
2018-01-03 11:50:00,52.62,52.65,52.56,52.59,48425.0,48.4621,48.4898,48.4069,48.4345,48425.0
2018-01-03 12:00:00,52.59,52.89,52.59,52.86,103519.0,48.4345,48.7108,48.4345,48.6832,103519.0
2018-01-03 12:10:00,52.87,52.93,52.84,52.85,86699.0,48.6924,48.7476,48.6647,48.674,86699.0
2018-01-03 12:20:00,52.86,52.89,52.74,52.8,46233.0,48.6832,48.7108,48.5727,48.6279,46233.0
2018-01-03 12:30:00,52.79,52.82,52.73,52.78,59197.0,48.6187,48.6463,48.5634,48.6095,59197.0
2018-01-03 12:40:00,52.79,52.9,52.77,52.87,78387.0,48.6187,48.72,48.6003,48.6924,78387.0
2018-01-03 12:50:00,52.87,52.89,52.79,52.81,50354.0,48.6924,48.7108,48.6187,48.6371,50354.0
2018-01-03 13:00:00,52.81,52.89,52.8,52.86,55858.0,48.6371,48.7108,48.6279,48.6832,55858.0
2018-01-03 13:10:00,52.86,52.88,52.79,52.86,51852.0,48.6832,48.7016,48.6187,48.6832,51852.0
2018-01-03 13:20:00,52.86,52.86,52.78,52.83,46443.0,48.6832,48.6832,48.6095,48.6555,46443.0
2018-01-03 13:30:00,52.83,52.83,52.76,52.77,64295.0,48.6555,48.6555,48.5911,48.6003,64295.0
2018-01-03 13:40:00,52.78,52.78,52.71,52.73,110549.0,48.6095,48.6095,48.545,48.5634,110549.0
2018-01-03 13:50:00,52.73,52.74,52.66,52.7,232782.0,48.5634,48.5727,48.499,48.5358,232782.0
2018-01-03 14:00:00,52.7,52.98,52.69,52.96,106890.0,48.5358,48.7937,48.5266,48.7753,106890.0
2018-01-03 14:10:00,52.94,52.97,52.88,52.9,56747.0,48.7568,48.7845,48.7016,48.72,56747.0
2018-01-03 14:20:00,52.9,52.97,52.88,52.97,37124.0,48.72,48.7845,48.7016,48.7845,37124.0
2018-01-03 14:30:00,52.96,52.98,52.87,52.93,105493.0,48.7753,48.7937,48.6924,48.7476,105493.0
2018-01-03 14:40:00,52.9,52.91,52.83,52.88,58782.0,48.72,48.7292,48.6555,48.7016,58782.0
2018-01-03 14:50:00,52.89,52.93,52.86,52.89,88495.0,48.7108,48.7476,48.6832,48.7108,88495.0
2018-01-03 15:00:00,52.88,52.88,52.83,52.85,87870.0,48.7016,48.7016,48.6555,48.674,87870.0
2018-01-03 15:10:00,52.85,52.93,52.83,52.93,86147.0,48.674,48.7476,48.6555,48.7476,86147.0
2018-01-03 15:20:00,52.93,52.93,52.85,52.87,60226.0,48.7476,48.7476,48.674,48.6924,60226.0
2018-01-03 15:30:00,52.87,52.87,52.82,52.83,89849.0,48.6924,48.6924,48.6463,48.6555,89849.0
2018-01-03 15:40:00,52.83,52.87,52.82,52.84,140458.0,48.6555,48.6924,48.6463,48.6647,140458.0
2018-01-03 15:50:00,52.84,52.89,52.82,52.85,344215.0,48.6647,48.7108,48.6463,48.674,344215.0
2018-01-04 09:30:00,53.08,53.25,52.57,52.62,113936.0,48.8858,49.0424,48.4161,48.4621,113936.0
2018-01-04 09:40:00,52.6,52.61,52.19,52.31,106572.0,48.4437,48.4529,48.0661,48.1766,106572.0
2018-01-04 09:50:00,52.32,52.58,52.26,52.55,90680.0,48.1858,48.4253,48.1306,48.3977,90680.0
2018-01-04 10:00:00,52.55,52.62,52.37,52.42,111074.0,48.3977,48.4621,48.2319,48.2779,111074.0
2018-01-04 10:10:00,52.43,52.43,52.2,52.29,77292.0,48.2871,48.2871,48.0753,48.1582,77292.0
2018-01-04 10:20:00,52.29,52.37,52.1,52.14,83827.0,48.1582,48.2319,47.9832,48.0201,83827.0
2018-01-04 10:30:00,52.13,52.19,51.96,52.03,213528.0,48.0109,48.0661,47.8543,47.9188,213528.0
2018-01-04 10:40:00,52.02,52.03,51.78,51.89,188319.0,47.9095,47.9188,47.6885,47.7898,188319.0
2018-01-04 10:50:00,51.88,51.94,51.68,51.9,87980.0,47.7806,47.8359,47.5964,47.799,87980.0
2018-01-04 11:00:00,51.88,52.03,51.88,51.97,42962.0,47.7806,47.9188,47.7806,47.8635,42962.0
2018-01-04 11:10:00,51.98,52.01,51.93,52.0,70775.0,47.8727,47.9003,47.8267,47.8911,70775.0
2018-01-04 11:20:00,51.99,52.06,51.88,51.9,44831.0,47.8819,47.9464,47.7806,47.799,44831.0
2018-01-04 11:30:00,51.91,51.98,51.84,51.88,31658.0,47.8082,47.8727,47.7438,47.7806,31658.0
2018-01-04 11:40:00,51.89,51.99,51.88,51.96,27454.0,47.7898,47.8819,47.7806,47.8543,27454.0
2018-01-04 11:50:00,51.95,52.0,51.92,52.0,19531.0,47.8451,47.8911,47.8174,47.8911,19531.0
2018-01-04 12:00:00,52.0,52.01,51.88,51.93,33864.0,47.8911,47.9003,47.7806,47.8267,33864.0
2018-01-04 12:10:00,51.92,51.98,51.89,51.93,25221.0,47.8174,47.8727,47.7898,47.8267,25221.0
2018-01-04 12:20:00,51.93,51.93,51.86,51.9,24255.0,47.8267,47.8267,47.7622,47.799,24255.0
2018-01-04 12:30:00,51.89,51.93,51.87,51.93,18394.0,47.7898,47.8267,47.7714,47.8267,18394.0
2018-01-04 12:40:00,51.94,52.0,51.93,51.96,28877.0,47.8359,47.8911,47.8267,47.8543,28877.0
2018-01-04 12:50:00,51.96,52.0,51.93,52.0,16635.0,47.8543,47.8911,47.8267,47.8911,16635.0
2018-01-04 13:00:00,52.0,52.0,51.92,51.96,31796.0,47.8911,47.8911,47.8174,47.8543,31796.0
2018-01-04 13:10:00,51.96,51.96,51.87,51.91,28306.0,47.8543,47.8543,47.7714,47.8082,28306.0
2018-01-04 13:20:00,51.91,51.91,51.84,51.85,32811.0,47.8082,47.8082,47.7438,47.753,32811.0
2018-01-04 13:30:00,51.84,51.87,51.82,51.84,22265.0,47.7438,47.7714,47.7253,47.7438,22265.0
2018-01-04 13:40:00,51.83,51.89,51.81,51.89,29225.0,47.7346,47.7898,47.7161,47.7898,29225.0
2018-01-04 13:50:00,51.89,51.89,51.79,51.84,51381.0,47.7898,47.7898,47.6977,47.7438,51381.0
2018-01-04 14:00:00,51.84,51.87,51.79,51.82,36771.0,47.7438,47.7714,47.6977,47.7253,36771.0
2018-01-04 14:10:00,51.82,51.91,51.78,51.9,42987.0,47.7253,47.8082,47.6885,47.799,42987.0
2018-01-04 14:20:00,51.9,51.99,51.88,51.97,51643.0,47.799,47.8819,47.7806,47.8635,51643.0
2018-01-04 14:30:00,51.97,52.05,51.96,52.03,35483.0,47.8635,47.9372,47.8543,47.9188,35483.0
2018-01-04 14:40:00,52.03,52.05,52.01,52.03,22532.0,47.9188,47.9372,47.9003,47.9188,22532.0
2018-01-04 14:50:00,52.03,52.09,51.97,52.05,43790.0,47.9188,47.974,47.8635,47.9372,43790.0
2018-01-04 15:00:00,52.05,52.06,51.93,51.94,59209.0,47.9372,47.9464,47.8267,47.8359,59209.0
2018-01-04 15:10:00,51.95,52.07,51.88,52.05,109091.0,47.8451,47.9556,47.7806,47.9372,109091.0
2018-01-04 15:20:00,52.06,52.12,52.04,52.09,85430.0,47.9464,48.0016,47.928,47.974,85430.0
2018-01-04 15:30:00,52.09,52.15,52.07,52.11,53897.0,47.974,48.0293,47.9556,47.9924,53897.0
2018-01-04 15:40:00,52.1,52.15,52.06,52.09,74801.0,47.9832,48.0293,47.9464,47.974,74801.0
2018-01-04 15:50:00,52.08,52.12,52.04,52.08,205327.0,47.9648,48.0016,47.928,47.9648,205327.0
2018-01-05 09:30:00,52.4,52.51,52.24,52.24,72437.0,48.2595,48.3608,48.1122,48.1122,72437.0
2018-01-05 09:40:00,52.24,52.33,52.16,52.21,71396.0,48.1122,48.195,48.0385,48.0845,71396.0
2018-01-05 09:50:00,52.2,52.2,52.05,52.07,49434.0,48.0753,48.0753,47.9372,47.9556,49434.0
2018-01-05 10:00:00,52.07,52.24,52.06,52.23,48894.0,47.9556,48.1122,47.9464,48.1029,48894.0
2018-01-05 10:10:00,52.22,52.23,51.96,51.99,49942.0,48.0937,48.1029,47.8543,47.8819,49942.0
2018-01-05 10:20:00,52.0,52.01,51.95,51.95,41799.0,47.8911,47.9003,47.8451,47.8451,41799.0
2018-01-05 10:30:00,51.95,52.06,51.93,52.05,51844.0,47.8451,47.9464,47.8267,47.9372,51844.0
2018-01-05 10:40:00,52.04,52.07,51.98,52.01,51051.0,47.928,47.9556,47.8727,47.9003,51051.0
2018-01-05 10:50:00,52.0,52.09,51.99,52.05,50279.0,47.8911,47.974,47.8819,47.9372,50279.0
2018-01-05 11:00:00,52.05,52.06,52.0,52.04,38436.0,47.9372,47.9464,47.8911,47.928,38436.0
2018-01-05 11:10:00,52.05,52.27,52.04,52.24,79101.0,47.9372,48.1398,47.928,48.1122,79101.0
2018-01-05 11:20:00,52.24,52.29,52.22,52.23,94559.0,48.1122,48.1582,48.0937,48.1029,94559.0
2018-01-05 11:30:00,52.23,52.23,52.16,52.16,47896.0,48.1029,48.1029,48.0385,48.0385,47896.0
2018-01-05 11:40:00,52.16,52.18,52.14,52.18,72854.0,48.0385,48.0569,48.0201,48.0569,72854.0
2018-01-05 11:50:00,52.18,52.19,52.14,52.15,64547.0,48.0569,48.0661,48.0201,48.0293,64547.0
2018-01-05 12:00:00,52.15,52.18,52.14,52.16,32083.0,48.0293,48.0569,48.0201,48.0385,32083.0
2018-01-05 12:10:00,52.17,52.18,52.14,52.16,51054.0,48.0477,48.0569,48.0201,48.0385,51054.0
2018-01-05 12:20:00,52.16,52.24,52.15,52.24,57497.0,48.0385,48.1122,48.0293,48.1122,57497.0
2018-01-05 12:30:00,52.24,52.26,52.14,52.15,36455.0,48.1122,48.1306,48.0201,48.0293,36455.0
2018-01-05 12:40:00,52.15,52.17,52.11,52.14,21649.0,48.0293,48.0477,47.9924,48.0201,21649.0
2018-01-05 12:50:00,52.14,52.17,52.13,52.14,20501.0,48.0201,48.0477,48.0109,48.0201,20501.0
2018-01-05 13:00:00,52.14,52.19,52.14,52.15,21812.0,48.0201,48.0661,48.0201,48.0293,21812.0
2018-01-05 13:10:00,52.14,52.14,52.08,52.09,26018.0,48.0201,48.0201,47.9648,47.974,26018.0
2018-01-05 13:20:00,52.08,52.12,52.03,52.12,34247.0,47.9648,48.0016,47.9188,48.0016,34247.0
2018-01-05 13:30:00,52.12,52.14,52.08,52.14,29467.0,48.0016,48.0201,47.9648,48.0201,29467.0
2018-01-05 13:40:00,52.14,52.23,52.12,52.2,28056.0,48.0201,48.1029,48.0016,48.0753,28056.0
2018-01-05 13:50:00,52.19,52.28,52.18,52.27,37484.0,48.0661,48.149,48.0569,48.1398,37484.0
2018-01-05 14:00:00,52.27,52.33,52.25,52.32,48872.0,48.1398,48.195,48.1214,48.1858,48872.0
2018-01-05 14:10:00,52.32,52.34,52.31,52.32,20257.0,48.1858,48.2043,48.1766,48.1858,20257.0
2018-01-05 14:20:00,52.33,52.36,52.29,52.35,45842.0,48.195,48.2227,48.1582,48.2135,45842.0
2018-01-05 14:30:00,52.35,52.45,52.35,52.4,96214.0,48.2135,48.3056,48.2135,48.2595,96214.0
2018-01-05 14:40:00,52.4,52.41,52.32,52.35,40361.0,48.2595,48.2687,48.1858,48.2135,40361.0
2018-01-05 14:50:00,52.34,52.35,52.3,52.31,27213.0,48.2043,48.2135,48.1674,48.1766,27213.0
2018-01-05 15:00:00,52.3,52.4,52.29,52.38,42467.0,48.1674,48.2595,48.1582,48.2411,42467.0
2018-01-05 15:10:00,52.39,52.44,52.36,52.41,36412.0,48.2503,48.2964,48.2227,48.2687,36412.0
2018-01-05 15:20:00,52.41,52.48,52.38,52.48,45040.0,48.2687,48.3332,48.2411,48.3332,45040.0
2018-01-05 15:30:00,52.47,52.49,52.43,52.46,86449.0,48.324,48.3424,48.2871,48.3148,86449.0
2018-01-05 15:40:00,52.46,52.5,52.39,52.47,171385.0,48.3148,48.3516,48.2503,48.324,171385.0
2018-01-05 15:50:00,52.47,52.51,52.43,52.48,327759.0,48.324,48.3608,48.2871,48.3332,327759.0
2018-01-08 09:30:00,52.66,52.8,52.52,52.58,84896.0,48.499,48.6279,48.37,48.4253,84896.0
2018-01-08 09:40:00,52.55,52.68,52.52,52.68,46162.0,48.3977,48.5174,48.37,48.5174,46162.0
2018-01-08 09:50:00,52.67,52.94,52.66,52.93,47154.0,48.5082,48.7568,48.499,48.7476,47154.0
2018-01-08 10:00:00,52.93,53.08,52.93,53.01,80929.0,48.7476,48.8858,48.7476,48.8213,80929.0
2018-01-08 10:10:00,53.01,53.19,52.99,53.11,71418.0,48.8213,48.9871,48.8029,48.9134,71418.0
2018-01-08 10:20:00,53.12,53.15,53.01,53.11,63845.0,48.9226,48.9503,48.8213,48.9134,63845.0
2018-01-08 10:30:00,53.11,53.11,52.93,52.99,85571.0,48.9134,48.9134,48.7476,48.8029,85571.0
2018-01-08 10:40:00,52.99,53.05,52.96,53.01,78104.0,48.8029,48.8582,48.7753,48.8213,78104.0
2018-01-08 10:50:00,53.01,53.1,52.98,53.09,37333.0,48.8213,48.9042,48.7937,48.895,37333.0
2018-01-08 11:00:00,53.08,53.1,53.0,53.0,61270.0,48.8858,48.9042,48.8121,48.8121,61270.0
2018-01-08 11:10:00,53.01,53.11,53.01,53.09,45851.0,48.8213,48.9134,48.8213,48.895,45851.0
2018-01-08 11:20:00,53.09,53.19,53.09,53.14,51888.0,48.895,48.9871,48.895,48.941,51888.0
2018-01-08 11:30:00,53.14,53.18,53.1,53.13,42988.0,48.941,48.9779,48.9042,48.9318,42988.0
2018-01-08 11:40:00,53.13,53.14,53.03,53.05,35072.0,48.9318,48.941,48.8397,48.8582,35072.0
2018-01-08 11:50:00,53.06,53.06,53.0,53.02,33577.0,48.8674,48.8674,48.8121,48.8305,33577.0
2018-01-08 12:00:00,53.03,53.1,53.02,53.08,34538.0,48.8397,48.9042,48.8305,48.8858,34538.0
2018-01-08 12:10:00,53.08,53.16,53.06,53.15,36327.0,48.8858,48.9595,48.8674,48.9503,36327.0
2018-01-08 12:20:00,53.15,53.17,53.07,53.11,26308.0,48.9503,48.9687,48.8766,48.9134,26308.0
2018-01-08 12:30:00,53.1,53.13,53.08,53.13,28411.0,48.9042,48.9318,48.8858,48.9318,28411.0
2018-01-08 12:40:00,53.13,53.18,53.11,53.12,27693.0,48.9318,48.9779,48.9134,48.9226,27693.0
2018-01-08 12:50:00,53.13,53.15,53.11,53.13,20466.0,48.9318,48.9503,48.9134,48.9318,20466.0
2018-01-08 13:00:00,53.12,53.15,53.1,53.15,35726.0,48.9226,48.9503,48.9042,48.9503,35726.0
2018-01-08 13:10:00,53.14,53.16,53.08,53.1,32675.0,48.941,48.9595,48.8858,48.9042,32675.0
2018-01-08 13:20:00,53.1,53.17,53.09,53.16,23180.0,48.9042,48.9687,48.895,48.9595,23180.0
2018-01-08 13:30:00,53.16,53.18,53.09,53.1,48057.0,48.9595,48.9779,48.895,48.9042,48057.0
2018-01-08 13:40:00,53.1,53.15,53.08,53.14,28307.0,48.9042,48.9503,48.8858,48.941,28307.0
2018-01-08 13:50:00,53.14,53.14,53.06,53.13,60965.0,48.941,48.941,48.8674,48.9318,60965.0
2018-01-08 14:00:00,53.13,53.14,53.12,53.13,19776.0,48.9318,48.941,48.9226,48.9318,19776.0
2018-01-08 14:10:00,53.13,53.14,53.01,53.01,46531.0,48.9318,48.941,48.8213,48.8213,46531.0
2018-01-08 14:20:00,53.01,53.02,52.98,53.0,36987.0,48.8213,48.8305,48.7937,48.8121,36987.0
2018-01-08 14:30:00,53.0,53.0,52.95,52.97,41679.0,48.8121,48.8121,48.7661,48.7845,41679.0
2018-01-08 14:40:00,52.97,52.98,52.85,52.85,72481.0,48.7845,48.7937,48.674,48.674,72481.0
2018-01-08 14:50:00,52.86,52.95,52.84,52.95,92265.0,48.6832,48.7661,48.6647,48.7661,92265.0
2018-01-08 15:00:00,52.95,52.95,52.87,52.92,49956.0,48.7661,48.7661,48.6924,48.7384,49956.0
2018-01-08 15:10:00,52.91,52.92,52.82,52.83,72336.0,48.7292,48.7384,48.6463,48.6555,72336.0
2018-01-08 15:20:00,52.83,52.86,52.8,52.84,74293.0,48.6555,48.6832,48.6279,48.6647,74293.0
2018-01-08 15:30:00,52.84,52.89,52.83,52.88,57303.0,48.6647,48.7108,48.6555,48.7016,57303.0
2018-01-08 15:40:00,52.88,52.97,52.87,52.95,122470.0,48.7016,48.7845,48.6924,48.7661,122470.0
2018-01-08 15:50:00,52.96,52.97,52.85,52.87,305305.0,48.7753,48.7845,48.674,48.6924,305305.0
2018-01-09 09:30:00,53.0,53.24,52.8,52.88,82631.0,48.8121,49.0331,48.6279,48.7016,82631.0
2018-01-09 09:40:00,52.87,52.91,52.8,52.82,51976.0,48.6924,48.7292,48.6279,48.6463,51976.0
2018-01-09 09:50:00,52.83,52.84,52.64,52.71,46960.0,48.6555,48.6647,48.4806,48.545,46960.0
2018-01-09 10:00:00,52.72,52.73,52.44,52.44,93457.0,48.5542,48.5634,48.2964,48.2964,93457.0
2018-01-09 10:10:00,52.42,52.52,52.35,52.5,82103.0,48.2779,48.37,48.2135,48.3516,82103.0
2018-01-09 10:20:00,52.5,52.56,52.47,52.49,78822.0,48.3516,48.4069,48.324,48.3424,78822.0
2018-01-09 10:30:00,52.49,52.6,52.44,52.45,70839.0,48.3424,48.4437,48.2964,48.3056,70839.0
2018-01-09 10:40:00,52.45,52.53,52.43,52.48,48575.0,48.3056,48.3792,48.2871,48.3332,48575.0
2018-01-09 10:50:00,52.48,52.56,52.41,52.55,56142.0,48.3332,48.4069,48.2687,48.3977,56142.0
2018-01-09 11:00:00,52.56,52.7,52.54,52.64,51568.0,48.4069,48.5358,48.3885,48.4806,51568.0
2018-01-09 11:10:00,52.64,52.73,52.6,52.73,53930.0,48.4806,48.5634,48.4437,48.5634,53930.0
2018-01-09 11:20:00,52.72,52.76,52.63,52.75,54273.0,48.5542,48.5911,48.4713,48.5819,54273.0
2018-01-09 11:30:00,52.75,52.8,52.72,52.73,44831.0,48.5819,48.6279,48.5542,48.5634,44831.0
2018-01-09 11:40:00,52.74,52.75,52.6,52.62,165983.0,48.5727,48.5819,48.4437,48.4621,165983.0
2018-01-09 11:50:00,52.63,52.65,52.47,52.47,309923.0,48.4713,48.4898,48.324,48.324,309923.0
2018-01-09 12:00:00,52.47,52.73,52.44,52.69,226327.0,48.324,48.5634,48.2964,48.5266,226327.0
2018-01-09 12:10:00,52.71,52.86,52.66,52.83,113549.0,48.545,48.6832,48.499,48.6555,113549.0
2018-01-09 12:20:00,52.82,52.88,52.75,52.86,90624.0,48.6463,48.7016,48.5819,48.6832,90624.0
2018-01-09 12:30:00,52.86,52.93,52.85,52.92,114857.0,48.6832,48.7476,48.674,48.7384,114857.0
2018-01-09 12:40:00,52.93,52.99,52.91,52.97,31042.0,48.7476,48.8029,48.7292,48.7845,31042.0
2018-01-09 12:50:00,52.96,52.97,52.92,52.94,34508.0,48.7753,48.7845,48.7384,48.7568,34508.0
2018-01-09 13:00:00,52.94,52.98,52.89,52.95,62216.0,48.7568,48.7937,48.7108,48.7661,62216.0
2018-01-09 13:10:00,52.96,52.98,52.89,52.98,30719.0,48.7753,48.7937,48.7108,48.7937,30719.0
2018-01-09 13:20:00,52.97,53.06,52.97,53.06,29151.0,48.7845,48.8674,48.7845,48.8674,29151.0
2018-01-09 13:30:00,53.05,53.08,52.99,53.0,38812.0,48.8582,48.8858,48.8029,48.8121,38812.0
2018-01-09 13:40:00,53.0,53.03,52.98,52.99,22154.0,48.8121,48.8397,48.7937,48.8029,22154.0
2018-01-09 13:50:00,52.99,53.07,52.97,53.07,34143.0,48.8029,48.8766,48.7845,48.8766,34143.0
2018-01-09 14:00:00,53.07,53.09,53.05,53.07,32011.0,48.8766,48.895,48.8582,48.8766,32011.0
2018-01-09 14:10:00,53.08,53.1,53.03,53.07,39122.0,48.8858,48.9042,48.8397,48.8766,39122.0
2018-01-09 14:20:00,53.07,53.1,53.05,53.08,30852.0,48.8766,48.9042,48.8582,48.8858,30852.0
2018-01-09 14:30:00,53.09,53.09,53.01,53.06,32827.0,48.895,48.895,48.8213,48.8674,32827.0
2018-01-09 14:40:00,53.05,53.05,52.98,53.05,32743.0,48.8582,48.8582,48.7937,48.8582,32743.0
2018-01-09 14:50:00,53.05,53.06,53.0,53.04,44760.0,48.8582,48.8674,48.8121,48.8489,44760.0
2018-01-09 15:00:00,53.04,53.04,52.9,52.91,46245.0,48.8489,48.8489,48.72,48.7292,46245.0
2018-01-09 15:10:00,52.91,52.96,52.9,52.96,46420.0,48.7292,48.7753,48.72,48.7753,46420.0
2018-01-09 15:20:00,52.96,52.99,52.92,52.92,51129.0,48.7753,48.8029,48.7384,48.7384,51129.0
2018-01-09 15:30:00,52.93,53.02,52.92,53.0,80086.0,48.7476,48.8305,48.7384,48.8121,80086.0
2018-01-09 15:40:00,53.0,53.03,52.88,52.89,120120.0,48.8121,48.8397,48.7016,48.7108,120120.0
2018-01-09 15:50:00,52.89,52.92,52.8,52.84,327044.0,48.7108,48.7384,48.6279,48.6647,327044.0
2018-01-10 09:30:00,52.59,52.59,51.75,51.83,205856.0,48.4345,48.4345,47.6609,47.7346,205856.0
2018-01-10 09:40:00,51.8,52.09,51.41,51.41,109305.0,47.7069,47.974,47.3477,47.3477,109305.0
2018-01-10 09:50:00,51.44,51.66,51.36,51.6,160154.0,47.3754,47.578,47.3017,47.5227,160154.0
2018-01-10 10:00:00,51.61,51.73,51.41,51.49,152652.0,47.5319,47.6425,47.3477,47.4214,152652.0
2018-01-10 10:10:00,51.51,51.53,51.25,51.45,131569.0,47.4398,47.4583,47.2004,47.3846,131569.0
2018-01-10 10:20:00,51.46,51.51,51.07,51.11,103309.0,47.3938,47.4398,47.0346,47.0714,103309.0
2018-01-10 10:30:00,51.09,51.28,50.86,50.86,133689.0,47.053,47.228,46.8412,46.8412,133689.0
2018-01-10 10:40:00,50.87,51.08,50.86,50.95,159442.0,46.8504,47.0438,46.8412,46.9241,159442.0
2018-01-10 10:50:00,50.94,51.04,50.84,51.03,128132.0,46.9149,47.007,46.8228,46.9978,128132.0
2018-01-10 11:00:00,51.02,51.18,51.02,51.16,108340.0,46.9886,47.1359,46.9886,47.1175,108340.0
2018-01-10 11:10:00,51.15,51.31,51.13,51.14,154718.0,47.1083,47.2556,47.0899,47.0991,154718.0
2018-01-10 11:20:00,51.14,51.17,51.05,51.05,82666.0,47.0991,47.1267,47.0162,47.0162,82666.0
2018-01-10 11:30:00,51.05,51.24,51.0,51.24,57044.0,47.0162,47.1912,46.9701,47.1912,57044.0
2018-01-10 11:40:00,51.25,51.37,51.24,51.32,125026.0,47.2004,47.3109,47.1912,47.2649,125026.0
2018-01-10 11:50:00,51.32,51.53,51.27,51.28,119163.0,47.2649,47.4583,47.2188,47.228,119163.0
2018-01-10 12:00:00,51.28,51.36,51.25,51.26,73861.0,47.228,47.3017,47.2004,47.2096,73861.0
2018-01-10 12:10:00,51.25,51.27,51.14,51.15,92846.0,47.2004,47.2188,47.0991,47.1083,92846.0
2018-01-10 12:20:00,51.15,51.27,51.15,51.26,70004.0,47.1083,47.2188,47.1083,47.2096,70004.0
2018-01-10 12:30:00,51.26,51.27,51.1,51.1,65363.0,47.2096,47.2188,47.0622,47.0622,65363.0
2018-01-10 12:40:00,51.09,51.21,51.09,51.15,36408.0,47.053,47.1635,47.053,47.1083,36408.0
2018-01-10 12:50:00,51.15,51.22,51.13,51.2,44439.0,47.1083,47.1728,47.0899,47.1543,44439.0
2018-01-10 13:00:00,51.2,51.27,51.18,51.22,54155.0,47.1543,47.2188,47.1359,47.1728,54155.0
2018-01-10 13:10:00,51.21,51.28,51.21,51.26,29083.0,47.1635,47.228,47.1635,47.2096,29083.0
2018-01-10 13:20:00,51.26,51.29,51.23,51.25,34065.0,47.2096,47.2372,47.182,47.2004,34065.0
2018-01-10 13:30:00,51.26,51.31,51.22,51.27,29488.0,47.2096,47.2556,47.1728,47.2188,29488.0
2018-01-10 13:40:00,51.27,51.3,51.23,51.26,38822.0,47.2188,47.2464,47.182,47.2096,38822.0
2018-01-10 13:50:00,51.27,51.39,51.24,51.38,32723.0,47.2188,47.3293,47.1912,47.3201,32723.0
2018-01-10 14:00:00,51.38,51.39,51.25,51.29,45309.0,47.3201,47.3293,47.2004,47.2372,45309.0
2018-01-10 14:10:00,51.29,51.34,51.28,51.29,47303.0,47.2372,47.2833,47.228,47.2372,47303.0
2018-01-10 14:20:00,51.28,51.32,51.23,51.3,34171.0,47.228,47.2649,47.182,47.2464,34171.0
2018-01-10 14:30:00,51.3,51.31,51.15,51.18,68859.0,47.2464,47.2556,47.1083,47.1359,68859.0
2018-01-10 14:40:00,51.18,51.22,51.15,51.2,58520.0,47.1359,47.1728,47.1083,47.1543,58520.0
2018-01-10 14:50:00,51.21,51.21,51.06,51.14,71731.0,47.1635,47.1635,47.0254,47.0991,71731.0
2018-01-10 15:00:00,51.14,51.18,51.1,51.16,68192.0,47.0991,47.1359,47.0622,47.1175,68192.0
2018-01-10 15:10:00,51.16,51.17,50.95,50.98,91265.0,47.1175,47.1267,46.9241,46.9517,91265.0
2018-01-10 15:20:00,50.98,51.04,50.98,51.0,81555.0,46.9517,47.007,46.9517,46.9701,81555.0
2018-01-10 15:30:00,51.01,51.06,50.99,51.0,92717.0,46.9793,47.0254,46.9609,46.9701,92717.0
2018-01-10 15:40:00,50.99,51.0,50.9,50.91,190150.0,46.9609,46.9701,46.878,46.8873,190150.0
2018-01-10 15:50:00,50.91,50.99,50.9,50.96,352755.0,46.8873,46.9609,46.878,46.9333,352755.0
2018-01-11 09:30:00,51.45,51.82,51.31,51.72,200600.0,47.3846,47.7253,47.2556,47.6332,200600.0
2018-01-11 09:40:00,51.71,52.06,51.65,52.05,116694.0,47.624,47.9464,47.5688,47.9372,116694.0
2018-01-11 09:50:00,52.07,52.29,52.07,52.15,128035.0,47.9556,48.1582,47.9556,48.0293,128035.0
2018-01-11 10:00:00,52.13,52.13,51.87,51.91,70213.0,48.0109,48.0109,47.7714,47.8082,70213.0
2018-01-11 10:10:00,51.91,51.99,51.88,51.97,47694.0,47.8082,47.8819,47.7806,47.8635,47694.0
2018-01-11 10:20:00,51.98,52.06,51.89,51.9,98916.0,47.8727,47.9464,47.7898,47.799,98916.0
2018-01-11 10:30:00,51.89,51.9,51.67,51.69,96382.0,47.7898,47.799,47.5872,47.6056,96382.0
2018-01-11 10:40:00,51.68,51.77,51.64,51.66,48084.0,47.5964,47.6793,47.5596,47.578,48084.0
2018-01-11 10:50:00,51.66,51.85,51.66,51.84,59388.0,47.578,47.753,47.578,47.7438,59388.0
2018-01-11 11:00:00,51.84,51.92,51.77,51.82,63052.0,47.7438,47.8174,47.6793,47.7253,63052.0
2018-01-11 11:10:00,51.83,51.87,51.8,51.83,56830.0,47.7346,47.7714,47.7069,47.7346,56830.0
2018-01-11 11:20:00,51.82,51.87,51.77,51.83,77415.0,47.7253,47.7714,47.6793,47.7346,77415.0
2018-01-11 11:30:00,51.82,51.83,51.73,51.75,66996.0,47.7253,47.7346,47.6425,47.6609,66996.0
2018-01-11 11:40:00,51.75,51.81,51.73,51.78,55141.0,47.6609,47.7161,47.6425,47.6885,55141.0
2018-01-11 11:50:00,51.77,51.83,51.69,51.7,49210.0,47.6793,47.7346,47.6056,47.6148,49210.0
2018-01-11 12:00:00,51.7,51.7,51.61,51.65,35670.0,47.6148,47.6148,47.5319,47.5688,35670.0
2018-01-11 12:10:00,51.66,51.67,51.62,51.63,46197.0,47.578,47.5872,47.5411,47.5504,46197.0
2018-01-11 12:20:00,51.62,51.65,51.56,51.63,46740.0,47.5411,47.5688,47.4859,47.5504,46740.0
2018-01-11 12:30:00,51.62,51.81,51.62,51.81,34357.0,47.5411,47.7161,47.5411,47.7161,34357.0
2018-01-11 12:40:00,51.81,51.81,51.65,51.66,34935.0,47.7161,47.7161,47.5688,47.578,34935.0
2018-01-11 12:50:00,51.65,51.77,51.6,51.75,139206.0,47.5688,47.6793,47.5227,47.6609,139206.0
2018-01-11 13:00:00,51.76,51.87,51.75,51.87,71212.0,47.6701,47.7714,47.6609,47.7714,71212.0
2018-01-11 13:10:00,51.87,51.88,51.72,51.73,38591.0,47.7714,47.7806,47.6332,47.6425,38591.0
2018-01-11 13:20:00,51.73,51.74,51.62,51.63,37451.0,47.6425,47.6517,47.5411,47.5504,37451.0
2018-01-11 13:30:00,51.64,51.7,51.6,51.69,42091.0,47.5596,47.6148,47.5227,47.6056,42091.0
2018-01-11 13:40:00,51.69,51.8,51.68,51.78,67683.0,47.6056,47.7069,47.5964,47.6885,67683.0
2018-01-11 13:50:00,51.78,51.81,51.74,51.81,53700.0,47.6885,47.7161,47.6517,47.7161,53700.0
2018-01-11 14:00:00,51.83,51.83,51.74,51.79,61746.0,47.7346,47.7346,47.6517,47.6977,61746.0
2018-01-11 14:10:00,51.79,51.86,51.76,51.82,58747.0,47.6977,47.7622,47.6701,47.7253,58747.0
2018-01-11 14:20:00,51.82,51.84,51.8,51.83,31912.0,47.7253,47.7438,47.7069,47.7346,31912.0
2018-01-11 14:30:00,51.83,51.84,51.72,51.75,53406.0,47.7346,47.7438,47.6332,47.6609,53406.0
2018-01-11 14:40:00,51.75,51.83,51.74,51.82,69184.0,47.6609,47.7346,47.6517,47.7253,69184.0
2018-01-11 14:50:00,51.82,51.89,51.81,51.88,61381.0,47.7253,47.7898,47.7161,47.7806,61381.0
2018-01-11 15:00:00,51.88,52.0,51.87,51.94,60573.0,47.7806,47.8911,47.7714,47.8359,60573.0
2018-01-11 15:10:00,51.95,52.01,51.94,51.98,76525.0,47.8451,47.9003,47.8359,47.8727,76525.0
2018-01-11 15:20:00,52.0,52.04,51.95,51.96,77040.0,47.8911,47.928,47.8451,47.8543,77040.0
2018-01-11 15:30:00,51.95,51.95,51.87,51.92,67932.0,47.8451,47.8451,47.7714,47.8174,67932.0
2018-01-11 15:40:00,51.92,51.96,51.85,51.9,150537.0,47.8174,47.8543,47.753,47.799,150537.0
2018-01-11 15:50:00,51.9,52.04,51.9,52.03,327859.0,47.799,47.928,47.799,47.9188,327859.0
2018-01-12 09:30:00,52.24,52.24,51.81,51.93,89596.0,48.1122,48.1122,47.7161,47.8267,89596.0
2018-01-12 09:40:00,51.94,52.0,51.8,51.8,45996.0,47.8359,47.8911,47.7069,47.7069,45996.0
2018-01-12 09:50:00,51.81,52.03,51.81,52.03,45342.0,47.7161,47.9188,47.7161,47.9188,45342.0
2018-01-12 10:00:00,52.02,52.05,51.93,51.97,33207.0,47.9095,47.9372,47.8267,47.8635,33207.0
2018-01-12 10:10:00,51.97,52.05,51.96,52.02,19048.0,47.8635,47.9372,47.8543,47.9095,19048.0
2018-01-12 10:20:00,52.02,52.06,51.93,51.97,40683.0,47.9095,47.9464,47.8267,47.8635,40683.0
2018-01-12 10:30:00,51.97,52.06,51.97,52.04,18987.0,47.8635,47.9464,47.8635,47.928,18987.0
2018-01-12 10:40:00,52.04,52.24,52.03,52.24,49091.0,47.928,48.1122,47.9188,48.1122,49091.0
2018-01-12 10:50:00,52.25,52.37,52.25,52.3,35376.0,48.1214,48.2319,48.1214,48.1674,35376.0
2018-01-12 11:00:00,52.31,52.33,52.27,52.27,16433.0,48.1766,48.195,48.1398,48.1398,16433.0
2018-01-12 11:10:00,52.27,52.3,52.16,52.17,20150.0,48.1398,48.1674,48.0385,48.0477,20150.0
2018-01-12 11:20:00,52.17,52.18,52.12,52.14,10591.0,48.0477,48.0569,48.0016,48.0201,10591.0
2018-01-12 11:30:00,52.14,52.2,52.14,52.17,19739.0,48.0201,48.0753,48.0201,48.0477,19739.0
2018-01-12 11:40:00,52.16,52.19,52.15,52.15,10421.0,48.0385,48.0661,48.0293,48.0293,10421.0
2018-01-12 11:50:00,52.14,52.15,52.09,52.13,29800.0,48.0201,48.0293,47.974,48.0109,29800.0
2018-01-12 12:00:00,52.14,52.17,52.1,52.12,31058.0,48.0201,48.0477,47.9832,48.0016,31058.0
2018-01-12 12:10:00,52.12,52.17,52.12,52.17,17515.0,48.0016,48.0477,48.0016,48.0477,17515.0
2018-01-12 12:20:00,52.17,52.17,52.1,52.13,23336.0,48.0477,48.0477,47.9832,48.0109,23336.0
2018-01-12 12:30:00,52.11,52.12,52.03,52.07,28504.0,47.9924,48.0016,47.9188,47.9556,28504.0
2018-01-12 12:40:00,52.07,52.08,52.03,52.03,20438.0,47.9556,47.9648,47.9188,47.9188,20438.0
2018-01-12 12:50:00,52.02,52.06,52.0,52.04,24868.0,47.9095,47.9464,47.8911,47.928,24868.0
2018-01-12 13:00:00,52.05,52.05,51.93,51.94,18767.0,47.9372,47.9372,47.8267,47.8359,18767.0
2018-01-12 13:10:00,51.94,51.95,51.87,51.9,23448.0,47.8359,47.8451,47.7714,47.799,23448.0
2018-01-12 13:20:00,51.9,51.93,51.9,51.93,12453.0,47.799,47.8267,47.799,47.8267,12453.0
2018-01-12 13:30:00,51.92,51.95,51.91,51.93,11416.0,47.8174,47.8451,47.8082,47.8267,11416.0
2018-01-12 13:40:00,51.93,51.99,51.91,51.99,22895.0,47.8267,47.8819,47.8082,47.8819,22895.0
2018-01-12 13:50:00,51.99,52.01,51.92,51.92,23509.0,47.8819,47.9003,47.8174,47.8174,23509.0
2018-01-12 14:00:00,51.92,51.96,51.9,51.9,22118.0,47.8174,47.8543,47.799,47.799,22118.0
2018-01-12 14:10:00,51.9,51.95,51.88,51.91,39556.0,47.799,47.8451,47.7806,47.8082,39556.0
2018-01-12 14:20:00,51.92,51.94,51.91,51.91,12278.0,47.8174,47.8359,47.8082,47.8082,12278.0
2018-01-12 14:30:00,51.92,51.93,51.84,51.88,20366.0,47.8174,47.8267,47.7438,47.7806,20366.0
2018-01-12 14:40:00,51.88,51.88,51.81,51.84,26807.0,47.7806,47.7806,47.7161,47.7438,26807.0
2018-01-12 14:50:00,51.84,51.85,51.8,51.85,19071.0,47.7438,47.753,47.7069,47.753,19071.0
2018-01-12 15:00:00,51.85,51.9,51.81,51.81,47314.0,47.753,47.799,47.7161,47.7161,47314.0
2018-01-12 15:10:00,51.8,51.81,51.7,51.75,39334.0,47.7069,47.7161,47.6148,47.6609,39334.0
2018-01-12 15:20:00,51.74,51.8,51.72,51.8,36357.0,47.6517,47.7069,47.6332,47.7069,36357.0
2018-01-12 15:30:00,51.79,51.83,51.78,51.79,60078.0,47.6977,47.7346,47.6885,47.6977,60078.0
2018-01-12 15:40:00,51.79,51.89,51.79,51.86,123613.0,47.6977,47.7898,47.6977,47.7622,123613.0
2018-01-12 15:50:00,51.86,51.93,51.86,51.91,176028.0,47.7622,47.8267,47.7622,47.8082,176028.0
2018-01-16 09:30:00,52.0,52.06,51.81,51.86,104423.0,47.8911,47.9464,47.7161,47.7622,104423.0
2018-01-16 09:40:00,51.86,51.87,51.67,51.67,43301.0,47.7622,47.7714,47.5872,47.5872,43301.0
2018-01-16 09:50:00,51.69,51.81,51.61,51.79,30892.0,47.6056,47.7161,47.5319,47.6977,30892.0
2018-01-16 10:00:00,51.78,51.8,51.62,51.64,33992.0,47.6885,47.7069,47.5411,47.5596,33992.0
2018-01-16 10:10:00,51.64,51.64,51.5,51.53,25059.0,47.5596,47.5596,47.4306,47.4583,25059.0
2018-01-16 10:20:00,51.53,51.63,51.45,51.6,45110.0,47.4583,47.5504,47.3846,47.5227,45110.0
2018-01-16 10:30:00,51.58,51.63,51.43,51.57,46371.0,47.5043,47.5504,47.3662,47.4951,46371.0
2018-01-16 10:40:00,51.57,51.62,51.51,51.51,38281.0,47.4951,47.5411,47.4398,47.4398,38281.0
2018-01-16 10:50:00,51.52,51.59,51.51,51.55,20947.0,47.4491,47.5135,47.4398,47.4767,20947.0
2018-01-16 11:00:00,51.55,51.66,51.52,51.57,28796.0,47.4767,47.578,47.4491,47.4951,28796.0
2018-01-16 11:10:00,51.56,51.65,51.56,51.65,31139.0,47.4859,47.5688,47.4859,47.5688,31139.0
2018-01-16 11:20:00,51.66,51.82,51.64,51.82,24597.0,47.578,47.7253,47.5596,47.7253,24597.0
2018-01-16 11:30:00,51.82,51.92,51.79,51.87,26965.0,47.7253,47.8174,47.6977,47.7714,26965.0
2018-01-16 11:40:00,51.86,51.86,51.66,51.83,47652.0,47.7622,47.7622,47.578,47.7346,47652.0
2018-01-16 11:50:00,51.83,51.83,51.76,51.78,31721.0,47.7346,47.7346,47.6701,47.6885,31721.0
2018-01-16 12:00:00,51.77,51.81,51.76,51.79,19362.0,47.6793,47.7161,47.6701,47.6977,19362.0
2018-01-16 12:10:00,51.8,51.84,51.78,51.78,19745.0,47.7069,47.7438,47.6885,47.6885,19745.0
2018-01-16 12:20:00,51.77,51.78,51.64,51.67,29143.0,47.6793,47.6885,47.5596,47.5872,29143.0
2018-01-16 12:30:00,51.67,51.7,51.65,51.67,17857.0,47.5872,47.6148,47.5688,47.5872,17857.0
2018-01-16 12:40:00,51.68,51.73,51.58,51.62,57885.0,47.5964,47.6425,47.5043,47.5411,57885.0
2018-01-16 12:50:00,51.63,51.63,51.55,51.55,22421.0,47.5504,47.5504,47.4767,47.4767,22421.0
2018-01-16 13:00:00,51.56,51.57,51.43,51.48,22787.0,47.4859,47.4951,47.3662,47.4122,22787.0
2018-01-16 13:10:00,51.48,51.56,51.48,51.52,16559.0,47.4122,47.4859,47.4122,47.4491,16559.0
2018-01-16 13:20:00,51.53,51.53,51.46,51.49,19399.0,47.4583,47.4583,47.3938,47.4214,19399.0
2018-01-16 13:30:00,51.5,51.52,51.43,51.44,25719.0,47.4306,47.4491,47.3662,47.3754,25719.0
2018-01-16 13:40:00,51.44,51.45,51.38,51.39,15644.0,47.3754,47.3846,47.3201,47.3293,15644.0
2018-01-16 13:50:00,51.39,51.39,51.18,51.27,33234.0,47.3293,47.3293,47.1359,47.2188,33234.0
2018-01-16 14:00:00,51.26,51.29,51.12,51.21,35219.0,47.2096,47.2372,47.0807,47.1635,35219.0
2018-01-16 14:10:00,51.2,51.23,51.07,51.11,35855.0,47.1543,47.182,47.0346,47.0714,35855.0
2018-01-16 14:20:00,51.11,51.17,51.04,51.09,39713.0,47.0714,47.1267,47.007,47.053,39713.0
2018-01-16 14:30:00,51.09,51.19,51.02,51.02,37749.0,47.053,47.1451,46.9886,46.9886,37749.0
2018-01-16 14:40:00,51.02,51.02,50.84,50.96,44954.0,46.9886,46.9886,46.8228,46.9333,44954.0
2018-01-16 14:50:00,50.97,50.97,50.9,50.97,64856.0,46.9425,46.9425,46.878,46.9425,64856.0
2018-01-16 15:00:00,50.97,51.08,50.96,51.08,70739.0,46.9425,47.0438,46.9333,47.0438,70739.0
2018-01-16 15:10:00,51.08,51.08,50.89,50.93,61783.0,47.0438,47.0438,46.8688,46.9057,61783.0
2018-01-16 15:20:00,50.93,51.04,50.91,51.02,65267.0,46.9057,47.007,46.8873,46.9886,65267.0
2018-01-16 15:30:00,51.01,51.03,50.93,50.96,93794.0,46.9793,46.9978,46.9057,46.9333,93794.0
2018-01-16 15:40:00,50.95,50.97,50.84,50.96,133072.0,46.9241,46.9425,46.8228,46.9333,133072.0
2018-01-16 15:50:00,50.96,50.97,50.81,50.84,236360.0,46.9333,46.9425,46.7952,46.8228,236360.0
2018-01-17 09:30:00,51.22,51.44,51.11,51.3,87233.0,47.1728,47.3754,47.0714,47.2464,87233.0
2018-01-17 09:40:00,51.29,51.41,51.2,51.31,61916.0,47.2372,47.3477,47.1543,47.2556,61916.0
2018-01-17 09:50:00,51.31,51.32,51.04,51.04,65159.0,47.2556,47.2649,47.007,47.007,65159.0
2018-01-17 10:00:00,51.06,51.32,51.04,51.32,42030.0,47.0254,47.2649,47.007,47.2649,42030.0
2018-01-17 10:10:00,51.31,51.33,51.21,51.21,38770.0,47.2556,47.2741,47.1635,47.1635,38770.0
2018-01-17 10:20:00,51.22,51.23,51.14,51.2,47969.0,47.1728,47.182,47.0991,47.1543,47969.0
2018-01-17 10:30:00,51.22,51.43,51.2,51.38,56059.0,47.1728,47.3662,47.1543,47.3201,56059.0
2018-01-17 10:40:00,51.38,51.38,51.25,51.29,37897.0,47.3201,47.3201,47.2004,47.2372,37897.0
2018-01-17 10:50:00,51.3,51.39,51.22,51.39,76360.0,47.2464,47.3293,47.1728,47.3293,76360.0
2018-01-17 11:00:00,51.39,51.48,51.37,51.48,35574.0,47.3293,47.4122,47.3109,47.4122,35574.0
2018-01-17 11:10:00,51.48,51.51,51.42,51.48,37635.0,47.4122,47.4398,47.357,47.4122,37635.0
2018-01-17 11:20:00,51.49,51.51,51.43,51.45,29286.0,47.4214,47.4398,47.3662,47.3846,29286.0
2018-01-17 11:30:00,51.45,51.51,51.44,51.47,19914.0,47.3846,47.4398,47.3754,47.403,19914.0
2018-01-17 11:40:00,51.46,51.49,51.42,51.48,30079.0,47.3938,47.4214,47.357,47.4122,30079.0
2018-01-17 11:50:00,51.49,51.51,51.45,51.47,20703.0,47.4214,47.4398,47.3846,47.403,20703.0
2018-01-17 12:00:00,51.47,51.58,51.46,51.58,33327.0,47.403,47.5043,47.3938,47.5043,33327.0
2018-01-17 12:10:00,51.58,51.6,51.56,51.59,20216.0,47.5043,47.5227,47.4859,47.5135,20216.0
2018-01-17 12:20:00,51.6,51.74,51.58,51.71,80145.0,47.5227,47.6517,47.5043,47.624,80145.0
2018-01-17 12:30:00,51.7,51.73,51.63,51.72,31983.0,47.6148,47.6425,47.5504,47.6332,31983.0
2018-01-17 12:40:00,51.73,51.73,51.62,51.67,36573.0,47.6425,47.6425,47.5411,47.5872,36573.0
2018-01-17 12:50:00,51.67,51.69,51.62,51.67,25568.0,47.5872,47.6056,47.5411,47.5872,25568.0
2018-01-17 13:00:00,51.68,51.73,51.66,51.66,22958.0,47.5964,47.6425,47.578,47.578,22958.0
2018-01-17 13:10:00,51.67,51.67,51.55,51.64,103151.0,47.5872,47.5872,47.4767,47.5596,103151.0
2018-01-17 13:20:00,51.64,51.71,51.62,51.69,32142.0,47.5596,47.624,47.5411,47.6056,32142.0
2018-01-17 13:30:00,51.69,51.76,51.69,51.76,41224.0,47.6056,47.6701,47.6056,47.6701,41224.0
2018-01-17 13:40:00,51.77,51.8,51.74,51.76,21327.0,47.6793,47.7069,47.6517,47.6701,21327.0
2018-01-17 13:50:00,51.76,51.78,51.71,51.73,21032.0,47.6701,47.6885,47.624,47.6425,21032.0
2018-01-17 14:00:00,51.72,51.84,51.71,51.82,36408.0,47.6332,47.7438,47.624,47.7253,36408.0
2018-01-17 14:10:00,51.82,51.88,51.79,51.88,29552.0,47.7253,47.7806,47.6977,47.7806,29552.0
2018-01-17 14:20:00,51.88,51.89,51.82,51.83,36923.0,47.7806,47.7898,47.7253,47.7346,36923.0
2018-01-17 14:30:00,51.83,51.85,51.78,51.78,34117.0,47.7346,47.753,47.6885,47.6885,34117.0
2018-01-17 14:40:00,51.79,51.86,51.76,51.85,67485.0,47.6977,47.7622,47.6701,47.753,67485.0
2018-01-17 14:50:00,51.85,51.88,51.79,51.87,91979.0,47.753,47.7806,47.6977,47.7714,91979.0
2018-01-17 15:00:00,51.89,52.1,51.88,52.09,122836.0,47.7898,47.9832,47.7806,47.974,122836.0
2018-01-17 15:10:00,52.09,52.1,51.97,52.09,92946.0,47.974,47.9832,47.8635,47.974,92946.0
2018-01-17 15:20:00,52.09,52.1,52.01,52.07,70856.0,47.974,47.9832,47.9003,47.9556,70856.0
2018-01-17 15:30:00,52.06,52.09,51.99,52.04,282656.0,47.9464,47.974,47.8819,47.928,282656.0
2018-01-17 15:40:00,52.04,52.15,52.03,52.14,121061.0,47.928,48.0293,47.9188,48.0201,121061.0
2018-01-17 15:50:00,52.15,52.16,52.03,52.1,292854.0,48.0293,48.0385,47.9188,47.9832,292854.0
2018-01-18 09:30:00,52.26,52.45,52.2,52.22,77470.0,48.1306,48.3056,48.0753,48.0937,77470.0
2018-01-18 09:40:00,52.23,52.24,51.82,51.83,64603.0,48.1029,48.1122,47.7253,47.7346,64603.0
2018-01-18 09:50:00,51.82,51.82,51.65,51.65,66924.0,47.7253,47.7253,47.5688,47.5688,66924.0
2018-01-18 10:00:00,51.65,51.75,51.64,51.68,146384.0,47.5688,47.6609,47.5596,47.5964,146384.0
2018-01-18 10:10:00,51.66,51.68,51.52,51.54,29118.0,47.578,47.5964,47.4491,47.4675,29118.0
2018-01-18 10:20:00,51.54,51.55,51.29,51.36,51581.0,47.4675,47.4767,47.2372,47.3017,51581.0
2018-01-18 10:30:00,51.37,51.4,51.31,51.33,69248.0,47.3109,47.3385,47.2556,47.2741,69248.0
2018-01-18 10:40:00,51.33,51.49,51.32,51.43,48037.0,47.2741,47.4214,47.2649,47.3662,48037.0
2018-01-18 10:50:00,51.43,51.47,51.36,51.45,57316.0,47.3662,47.403,47.3017,47.3846,57316.0
2018-01-18 11:00:00,51.43,51.52,51.43,51.46,53770.0,47.3662,47.4491,47.3662,47.3938,53770.0
2018-01-18 11:10:00,51.47,51.54,51.45,51.54,33487.0,47.403,47.4675,47.3846,47.4675,33487.0
2018-01-18 11:20:00,51.55,51.59,51.36,51.41,53728.0,47.4767,47.5135,47.3017,47.3477,53728.0
2018-01-18 11:30:00,51.41,51.48,51.36,51.43,97021.0,47.3477,47.4122,47.3017,47.3662,97021.0
2018-01-18 11:40:00,51.41,51.53,51.38,51.51,41884.0,47.3477,47.4583,47.3201,47.4398,41884.0
2018-01-18 11:50:00,51.51,51.52,51.45,51.51,42899.0,47.4398,47.4491,47.3846,47.4398,42899.0
2018-01-18 12:00:00,51.52,51.6,51.51,51.54,33041.0,47.4491,47.5227,47.4398,47.4675,33041.0
2018-01-18 12:10:00,51.53,51.59,51.51,51.55,38065.0,47.4583,47.5135,47.4398,47.4767,38065.0
2018-01-18 12:20:00,51.55,51.62,51.54,51.55,62919.0,47.4767,47.5411,47.4675,47.4767,62919.0
2018-01-18 12:30:00,51.54,51.54,51.45,51.49,32823.0,47.4675,47.4675,47.3846,47.4214,32823.0
2018-01-18 12:40:00,51.5,51.54,51.45,51.47,51663.0,47.4306,47.4675,47.3846,47.403,51663.0
2018-01-18 12:50:00,51.46,51.47,51.42,51.42,21810.0,47.3938,47.403,47.357,47.357,21810.0
2018-01-18 13:00:00,51.43,51.47,51.36,51.41,30146.0,47.3662,47.403,47.3017,47.3477,30146.0
2018-01-18 13:10:00,51.42,51.49,51.38,51.39,43003.0,47.357,47.4214,47.3201,47.3293,43003.0
2018-01-18 13:20:00,51.38,51.39,51.35,51.36,44626.0,47.3201,47.3293,47.2925,47.3017,44626.0
2018-01-18 13:30:00,51.36,51.43,51.34,51.41,28027.0,47.3017,47.3662,47.2833,47.3477,28027.0
2018-01-18 13:40:00,51.4,51.41,51.33,51.33,56962.0,47.3385,47.3477,47.2741,47.2741,56962.0
2018-01-18 13:50:00,51.32,51.41,51.3,51.39,56073.0,47.2649,47.3477,47.2464,47.3293,56073.0
2018-01-18 14:00:00,51.38,51.41,51.33,51.37,71553.0,47.3201,47.3477,47.2741,47.3109,71553.0
2018-01-18 14:10:00,51.37,51.4,51.36,51.37,82810.0,47.3109,47.3385,47.3017,47.3109,82810.0
2018-01-18 14:20:00,51.36,51.4,51.34,51.34,82934.0,47.3017,47.3385,47.2833,47.2833,82934.0
2018-01-18 14:30:00,51.35,51.35,51.24,51.25,100386.0,47.2925,47.2925,47.1912,47.2004,100386.0
2018-01-18 14:40:00,51.26,51.26,51.09,51.13,64482.0,47.2096,47.2096,47.053,47.0899,64482.0
2018-01-18 14:50:00,51.13,51.15,51.05,51.08,56052.0,47.0899,47.1083,47.0162,47.0438,56052.0
2018-01-18 15:00:00,51.08,51.08,50.95,51.04,86189.0,47.0438,47.0438,46.9241,47.007,86189.0
2018-01-18 15:10:00,51.05,51.07,51.02,51.05,77223.0,47.0162,47.0346,46.9886,47.0162,77223.0
2018-01-18 15:20:00,51.05,51.07,50.98,50.99,48407.0,47.0162,47.0346,46.9517,46.9609,48407.0
2018-01-18 15:30:00,51.0,51.0,50.86,50.97,83865.0,46.9701,46.9701,46.8412,46.9425,83865.0
2018-01-18 15:40:00,50.98,51.0,50.84,50.86,115225.0,46.9517,46.9701,46.8228,46.8412,115225.0
2018-01-18 15:50:00,50.86,50.96,50.86,50.94,270367.0,46.8412,46.9333,46.8412,46.9149,270367.0
2018-01-19 09:30:00,51.21,51.36,51.01,51.14,226338.0,47.1635,47.3017,46.9793,47.0991,226338.0
2018-01-19 09:40:00,51.15,51.32,51.14,51.26,103788.0,47.1083,47.2649,47.0991,47.2096,103788.0
2018-01-19 09:50:00,51.25,51.26,51.02,51.11,83415.0,47.2004,47.2096,46.9886,47.0714,83415.0
2018-01-19 10:00:00,51.12,51.16,50.98,51.02,105221.0,47.0807,47.1175,46.9517,46.9886,105221.0
2018-01-19 10:10:00,51.02,51.09,50.98,50.99,70075.0,46.9886,47.053,46.9517,46.9609,70075.0
2018-01-19 10:20:00,50.99,51.22,50.98,51.17,65081.0,46.9609,47.1728,46.9517,47.1267,65081.0
2018-01-19 10:30:00,51.18,51.32,51.17,51.32,64520.0,47.1359,47.2649,47.1267,47.2649,64520.0
2018-01-19 10:40:00,51.32,51.38,51.17,51.17,37625.0,47.2649,47.3201,47.1267,47.1267,37625.0
2018-01-19 10:50:00,51.19,51.19,51.05,51.07,45798.0,47.1451,47.1451,47.0162,47.0346,45798.0
2018-01-19 11:00:00,51.06,51.07,50.94,50.96,43443.0,47.0254,47.0346,46.9149,46.9333,43443.0
2018-01-19 11:10:00,50.96,50.98,50.92,50.96,24367.0,46.9333,46.9517,46.8965,46.9333,24367.0
2018-01-19 11:20:00,50.98,51.08,50.95,51.0,40832.0,46.9517,47.0438,46.9241,46.9701,40832.0
2018-01-19 11:30:00,50.99,51.0,50.83,50.84,35179.0,46.9609,46.9701,46.8136,46.8228,35179.0
2018-01-19 11:40:00,50.83,50.84,50.75,50.8,48315.0,46.8136,46.8228,46.7399,46.7859,48315.0
2018-01-19 11:50:00,50.81,50.84,50.7,50.71,73747.0,46.7952,46.8228,46.6938,46.7031,73747.0
2018-01-19 12:00:00,50.72,50.89,50.69,50.82,192385.0,46.7123,46.8688,46.6846,46.8044,192385.0
2018-01-19 12:10:00,50.82,50.86,50.76,50.86,48979.0,46.8044,46.8412,46.7491,46.8412,48979.0
2018-01-19 12:20:00,50.86,50.88,50.81,50.87,32478.0,46.8412,46.8596,46.7952,46.8504,32478.0
2018-01-19 12:30:00,50.86,50.87,50.77,50.79,21692.0,46.8412,46.8504,46.7583,46.7767,21692.0
2018-01-19 12:40:00,50.79,50.8,50.75,50.79,25763.0,46.7767,46.7859,46.7399,46.7767,25763.0
2018-01-19 12:50:00,50.79,50.86,50.78,50.86,36334.0,46.7767,46.8412,46.7675,46.8412,36334.0
2018-01-19 13:00:00,50.85,50.91,50.83,50.9,23198.0,46.832,46.8873,46.8136,46.878,23198.0
2018-01-19 13:10:00,50.9,51.08,50.87,51.04,46682.0,46.878,47.0438,46.8504,47.007,46682.0
2018-01-19 13:20:00,51.04,51.07,51.02,51.07,18876.0,47.007,47.0346,46.9886,47.0346,18876.0
2018-01-19 13:30:00,51.07,51.12,51.05,51.09,24947.0,47.0346,47.0807,47.0162,47.053,24947.0
2018-01-19 13:40:00,51.09,51.1,51.04,51.04,21627.0,47.053,47.0622,47.007,47.007,21627.0
2018-01-19 13:50:00,51.06,51.14,51.06,51.14,23537.0,47.0254,47.0991,47.0254,47.0991,23537.0
2018-01-19 14:00:00,51.14,51.24,51.13,51.23,67274.0,47.0991,47.1912,47.0899,47.182,67274.0
2018-01-19 14:10:00,51.23,51.32,51.22,51.3,36708.0,47.182,47.2649,47.1728,47.2464,36708.0
2018-01-19 14:20:00,51.3,51.31,51.27,51.28,39101.0,47.2464,47.2556,47.2188,47.228,39101.0
2018-01-19 14:30:00,51.28,51.32,51.27,51.3,69041.0,47.228,47.2649,47.2188,47.2464,69041.0
2018-01-19 14:40:00,51.3,51.3,51.26,51.27,27980.0,47.2464,47.2464,47.2096,47.2188,27980.0
2018-01-19 14:50:00,51.28,51.29,51.25,51.27,24714.0,47.228,47.2372,47.2004,47.2188,24714.0
2018-01-19 15:00:00,51.27,51.28,51.23,51.23,46825.0,47.2188,47.228,47.182,47.182,46825.0
2018-01-19 15:10:00,51.23,51.26,51.21,51.22,33889.0,47.182,47.2096,47.1635,47.1728,33889.0
2018-01-19 15:20:00,51.22,51.22,51.15,51.21,53541.0,47.1728,47.1728,47.1083,47.1635,53541.0
2018-01-19 15:30:00,51.21,51.3,51.19,51.29,153979.0,47.1635,47.2464,47.1451,47.2372,153979.0
2018-01-19 15:40:00,51.29,51.39,51.29,51.39,87449.0,47.2372,47.3293,47.2372,47.3293,87449.0
2018-01-19 15:50:00,51.39,51.52,51.37,51.49,692362.0,47.3293,47.4491,47.3109,47.4214,692362.0
2018-01-22 09:30:00,51.73,51.8,51.25,51.25,141864.0,47.6425,47.7069,47.2004,47.2004,141864.0
2018-01-22 09:40:00,51.26,51.35,51.13,51.31,83589.0,47.2096,47.2925,47.0899,47.2556,83589.0
2018-01-22 09:50:00,51.3,51.45,51.22,51.36,216640.0,47.2464,47.3846,47.1728,47.3017,216640.0
2018-01-22 10:00:00,51.37,51.38,51.2,51.34,61215.0,47.3109,47.3201,47.1543,47.2833,61215.0
2018-01-22 10:10:00,51.34,51.52,51.32,51.5,42112.0,47.2833,47.4491,47.2649,47.4306,42112.0
2018-01-22 10:20:00,51.5,51.51,51.39,51.4,54431.0,47.4306,47.4398,47.3293,47.3385,54431.0
2018-01-22 10:30:00,51.4,51.43,51.36,51.4,32332.0,47.3385,47.3662,47.3017,47.3385,32332.0
2018-01-22 10:40:00,51.4,51.47,51.39,51.46,27204.0,47.3385,47.403,47.3293,47.3938,27204.0
2018-01-22 10:50:00,51.47,51.47,51.35,51.35,20755.0,47.403,47.403,47.2925,47.2925,20755.0
2018-01-22 11:00:00,51.35,51.45,51.35,51.44,30635.0,47.2925,47.3846,47.2925,47.3754,30635.0
2018-01-22 11:10:00,51.44,51.44,51.36,51.4,22004.0,47.3754,47.3754,47.3017,47.3385,22004.0
2018-01-22 11:20:00,51.41,51.45,51.33,51.33,42403.0,47.3477,47.3846,47.2741,47.2741,42403.0
2018-01-22 11:30:00,51.33,51.41,51.31,51.4,34427.0,47.2741,47.3477,47.2556,47.3385,34427.0
2018-01-22 11:40:00,51.39,51.46,51.36,51.45,99933.0,47.3293,47.3938,47.3017,47.3846,99933.0
2018-01-22 11:50:00,51.46,51.51,51.42,51.51,96597.0,47.3938,47.4398,47.357,47.4398,96597.0
2018-01-22 12:00:00,51.5,51.61,51.48,51.56,39421.0,47.4306,47.5319,47.4122,47.4859,39421.0
2018-01-22 12:10:00,51.55,51.65,51.54,51.65,39379.0,47.4767,47.5688,47.4675,47.5688,39379.0
2018-01-22 12:20:00,51.65,51.82,51.64,51.8,75960.0,47.5688,47.7253,47.5596,47.7069,75960.0
2018-01-22 12:30:00,51.8,51.87,51.78,51.87,77944.0,47.7069,47.7714,47.6885,47.7714,77944.0
2018-01-22 12:40:00,51.87,51.96,51.85,51.89,68360.0,47.7714,47.8543,47.753,47.7898,68360.0
2018-01-22 12:50:00,51.9,51.95,51.83,51.83,36867.0,47.799,47.8451,47.7346,47.7346,36867.0
2018-01-22 13:00:00,51.83,51.84,51.72,51.74,45692.0,47.7346,47.7438,47.6332,47.6517,45692.0
2018-01-22 13:10:00,51.73,51.75,51.7,51.74,26975.0,47.6425,47.6609,47.6148,47.6517,26975.0
2018-01-22 13:20:00,51.74,51.77,51.71,51.77,21701.0,47.6517,47.6793,47.624,47.6793,21701.0
2018-01-22 13:30:00,51.77,51.82,51.75,51.79,37336.0,47.6793,47.7253,47.6609,47.6977,37336.0
2018-01-22 13:40:00,51.79,51.8,51.75,51.76,50267.0,47.6977,47.7069,47.6609,47.6701,50267.0
2018-01-22 13:50:00,51.76,51.81,51.74,51.75,49502.0,47.6701,47.7161,47.6517,47.6609,49502.0
2018-01-22 14:00:00,51.76,51.78,51.71,51.78,90101.0,47.6701,47.6885,47.624,47.6885,90101.0
2018-01-22 14:10:00,51.77,51.98,51.76,51.96,186494.0,47.6793,47.8727,47.6701,47.8543,186494.0
2018-01-22 14:20:00,51.97,51.98,51.9,51.91,100607.0,47.8635,47.8727,47.799,47.8082,100607.0
2018-01-22 14:30:00,51.91,51.92,51.8,51.84,61116.0,47.8082,47.8174,47.7069,47.7438,61116.0
2018-01-22 14:40:00,51.83,51.91,51.82,51.9,76325.0,47.7346,47.8082,47.7253,47.799,76325.0
2018-01-22 14:50:00,51.9,52.05,51.9,52.02,94553.0,47.799,47.9372,47.799,47.9095,94553.0
2018-01-22 15:00:00,52.02,52.1,52.01,52.04,58755.0,47.9095,47.9832,47.9003,47.928,58755.0
2018-01-22 15:10:00,52.04,52.17,52.03,52.16,85209.0,47.928,48.0477,47.9188,48.0385,85209.0
2018-01-22 15:20:00,52.17,52.35,52.16,52.29,214776.0,48.0477,48.2135,48.0385,48.1582,214776.0
2018-01-22 15:30:00,52.29,52.3,52.13,52.18,201134.0,48.1582,48.1674,48.0109,48.0569,201134.0
2018-01-22 15:40:00,52.18,52.31,52.17,52.31,174760.0,48.0569,48.1766,48.0477,48.1766,174760.0
2018-01-22 15:50:00,52.31,52.41,52.21,52.37,577197.0,48.1766,48.2687,48.0845,48.2319,577197.0
2018-01-23 09:30:00,52.52,52.63,52.37,52.53,114477.0,48.37,48.4713,48.2319,48.3792,114477.0
2018-01-23 09:40:00,52.52,52.61,52.33,52.6,141562.0,48.37,48.4529,48.195,48.4437,141562.0
2018-01-23 09:50:00,52.6,52.61,52.27,52.37,141501.0,48.4437,48.4529,48.1398,48.2319,141501.0
2018-01-23 10:00:00,52.35,52.35,52.18,52.21,35220.0,48.2135,48.2135,48.0569,48.0845,35220.0
2018-01-23 10:10:00,52.19,52.27,52.08,52.09,75964.0,48.0661,48.1398,47.9648,47.974,75964.0
2018-01-23 10:20:00,52.1,52.1,51.94,51.99,62778.0,47.9832,47.9832,47.8359,47.8819,62778.0
2018-01-23 10:30:00,51.99,52.04,51.92,51.97,51432.0,47.8819,47.928,47.8174,47.8635,51432.0
2018-01-23 10:40:00,51.98,51.98,51.82,51.82,40242.0,47.8727,47.8727,47.7253,47.7253,40242.0
2018-01-23 10:50:00,51.82,51.98,51.77,51.92,67740.0,47.7253,47.8727,47.6793,47.8174,67740.0
2018-01-23 11:00:00,51.92,52.05,51.9,51.99,101096.0,47.8174,47.9372,47.799,47.8819,101096.0
2018-01-23 11:10:00,51.99,52.05,51.9,51.91,71166.0,47.8819,47.9372,47.799,47.8082,71166.0
2018-01-23 11:20:00,51.91,51.96,51.9,51.93,27754.0,47.8082,47.8543,47.799,47.8267,27754.0
2018-01-23 11:30:00,51.93,51.95,51.89,51.9,68690.0,47.8267,47.8451,47.7898,47.799,68690.0
2018-01-23 11:40:00,51.9,51.92,51.81,51.84,43168.0,47.799,47.8174,47.7161,47.7438,43168.0
2018-01-23 11:50:00,51.83,51.92,51.82,51.9,118731.0,47.7346,47.8174,47.7253,47.799,118731.0
2018-01-23 12:00:00,51.9,51.91,51.84,51.87,24733.0,47.799,47.8082,47.7438,47.7714,24733.0
2018-01-23 12:10:00,51.86,51.88,51.84,51.86,16028.0,47.7622,47.7806,47.7438,47.7622,16028.0
2018-01-23 12:20:00,51.87,51.94,51.87,51.92,25341.0,47.7714,47.8359,47.7714,47.8174,25341.0
2018-01-23 12:30:00,51.92,52.0,51.92,51.93,19482.0,47.8174,47.8911,47.8174,47.8267,19482.0
2018-01-23 12:40:00,51.93,51.96,51.91,51.96,16934.0,47.8267,47.8543,47.8082,47.8543,16934.0
2018-01-23 12:50:00,51.96,52.18,51.91,52.18,44814.0,47.8543,48.0569,47.8082,48.0569,44814.0
2018-01-23 13:00:00,52.17,52.32,52.17,52.29,50375.0,48.0477,48.1858,48.0477,48.1582,50375.0
2018-01-23 13:10:00,52.29,52.33,52.22,52.22,42259.0,48.1582,48.195,48.0937,48.0937,42259.0
2018-01-23 13:20:00,52.22,52.22,52.14,52.16,21840.0,48.0937,48.0937,48.0201,48.0385,21840.0
2018-01-23 13:30:00,52.15,52.2,52.14,52.18,27397.0,48.0293,48.0753,48.0201,48.0569,27397.0
2018-01-23 13:40:00,52.18,52.28,52.18,52.25,34578.0,48.0569,48.149,48.0569,48.1214,34578.0
2018-01-23 13:50:00,52.26,52.29,52.22,52.23,57003.0,48.1306,48.1582,48.0937,48.1029,57003.0
2018-01-23 14:00:00,52.24,52.24,52.14,52.15,38984.0,48.1122,48.1122,48.0201,48.0293,38984.0
2018-01-23 14:10:00,52.16,52.21,52.13,52.18,66537.0,48.0385,48.0845,48.0109,48.0569,66537.0
2018-01-23 14:20:00,52.19,52.34,52.12,52.34,147638.0,48.0661,48.2043,48.0016,48.2043,147638.0
2018-01-23 14:30:00,52.34,52.45,52.33,52.44,112574.0,48.2043,48.3056,48.195,48.2964,112574.0
2018-01-23 14:40:00,52.44,52.61,52.43,52.55,101237.0,48.2964,48.4529,48.2871,48.3977,101237.0
2018-01-23 14:50:00,52.55,52.56,52.49,52.52,125309.0,48.3977,48.4069,48.3424,48.37,125309.0
2018-01-23 15:00:00,52.53,52.58,52.44,52.45,170775.0,48.3792,48.4253,48.2964,48.3056,170775.0
2018-01-23 15:10:00,52.46,52.46,52.32,52.36,59758.0,48.3148,48.3148,48.1858,48.2227,59758.0
2018-01-23 15:20:00,52.36,52.39,52.32,52.35,61034.0,48.2227,48.2503,48.1858,48.2135,61034.0
2018-01-23 15:30:00,52.36,52.46,52.35,52.41,100250.0,48.2227,48.3148,48.2135,48.2687,100250.0
2018-01-23 15:40:00,52.41,52.55,52.39,52.55,176696.0,48.2687,48.3977,48.2503,48.3977,176696.0
2018-01-23 15:50:00,52.55,52.56,52.37,52.38,398520.0,48.3977,48.4069,48.2319,48.2411,398520.0
2018-01-24 09:30:00,52.4,52.46,52.19,52.37,65112.0,48.2595,48.3148,48.0661,48.2319,65112.0
2018-01-24 09:40:00,52.35,52.44,52.23,52.42,74949.0,48.2135,48.2964,48.1029,48.2779,74949.0
2018-01-24 09:50:00,52.43,52.57,52.35,52.46,42220.0,48.2871,48.4161,48.2135,48.3148,42220.0
2018-01-24 10:00:00,52.46,52.57,52.44,52.55,37176.0,48.3148,48.4161,48.2964,48.3977,37176.0
2018-01-24 10:10:00,52.56,52.57,52.33,52.35,45341.0,48.4069,48.4161,48.195,48.2135,45341.0
2018-01-24 10:20:00,52.34,52.38,52.29,52.38,40746.0,48.2043,48.2411,48.1582,48.2411,40746.0
2018-01-24 10:30:00,52.4,52.54,52.35,52.52,54193.0,48.2595,48.3885,48.2135,48.37,54193.0
2018-01-24 10:40:00,52.53,52.74,52.53,52.58,179395.0,48.3792,48.5727,48.3792,48.4253,179395.0
2018-01-24 10:50:00,52.58,52.6,52.41,52.5,129407.0,48.4253,48.4437,48.2687,48.3516,129407.0
2018-01-24 11:00:00,52.5,52.66,52.43,52.44,116600.0,48.3516,48.499,48.2871,48.2964,116600.0
2018-01-24 11:10:00,52.44,52.48,52.22,52.29,57904.0,48.2964,48.3332,48.0937,48.1582,57904.0
2018-01-24 11:20:00,52.3,52.3,52.16,52.22,31683.0,48.1674,48.1674,48.0385,48.0937,31683.0
2018-01-24 11:30:00,52.21,52.23,51.97,52.04,66008.0,48.0845,48.1029,47.8635,47.928,66008.0
2018-01-24 11:40:00,52.05,52.15,51.99,52.01,26175.0,47.9372,48.0293,47.8819,47.9003,26175.0
2018-01-24 11:50:00,52.01,52.09,51.96,51.98,27635.0,47.9003,47.974,47.8543,47.8727,27635.0
2018-01-24 12:00:00,51.96,51.96,51.86,51.93,31413.0,47.8543,47.8543,47.7622,47.8267,31413.0
2018-01-24 12:10:00,51.92,51.99,51.9,51.93,24869.0,47.8174,47.8819,47.799,47.8267,24869.0
2018-01-24 12:20:00,51.94,51.95,51.72,51.77,30425.0,47.8359,47.8451,47.6332,47.6793,30425.0
2018-01-24 12:30:00,51.77,51.78,51.66,51.66,32411.0,47.6793,47.6885,47.578,47.578,32411.0
2018-01-24 12:40:00,51.66,51.72,51.61,51.69,34581.0,47.578,47.6332,47.5319,47.6056,34581.0
2018-01-24 12:50:00,51.67,51.71,51.63,51.67,20096.0,47.5872,47.624,47.5504,47.5872,20096.0
2018-01-24 13:00:00,51.68,51.7,51.46,51.47,35609.0,47.5964,47.6148,47.3938,47.403,35609.0
2018-01-24 13:10:00,51.46,51.48,51.41,51.48,34621.0,47.3938,47.4122,47.3477,47.4122,34621.0
2018-01-24 13:20:00,51.47,51.69,51.45,51.66,66699.0,47.403,47.6056,47.3846,47.578,66699.0
2018-01-24 13:30:00,51.66,51.89,51.64,51.87,63586.0,47.578,47.7898,47.5596,47.7714,63586.0
2018-01-24 13:40:00,51.86,51.98,51.84,51.89,26957.0,47.7622,47.8727,47.7438,47.7898,26957.0
2018-01-24 13:50:00,51.89,51.94,51.84,51.88,28336.0,47.7898,47.8359,47.7438,47.7806,28336.0
2018-01-24 14:00:00,51.87,51.89,51.82,51.82,41813.0,47.7714,47.7898,47.7253,47.7253,41813.0
2018-01-24 14:10:00,51.81,51.94,51.78,51.94,30254.0,47.7161,47.8359,47.6885,47.8359,30254.0
2018-01-24 14:20:00,51.96,52.02,51.92,52.02,128246.0,47.8543,47.9095,47.8174,47.9095,128246.0
2018-01-24 14:30:00,52.02,52.02,51.89,51.91,45549.0,47.9095,47.9095,47.7898,47.8082,45549.0
2018-01-24 14:40:00,51.9,52.03,51.87,52.01,36479.0,47.799,47.9188,47.7714,47.9003,36479.0
2018-01-24 14:50:00,52.0,52.01,51.92,52.0,37285.0,47.8911,47.9003,47.8174,47.8911,37285.0
2018-01-24 15:00:00,52.0,52.01,51.89,51.92,78369.0,47.8911,47.9003,47.7898,47.8174,78369.0
2018-01-24 15:10:00,51.93,52.01,51.85,51.9,84242.0,47.8267,47.9003,47.753,47.799,84242.0
2018-01-24 15:20:00,51.9,51.92,51.87,51.88,38779.0,47.799,47.8174,47.7714,47.7806,38779.0
2018-01-24 15:30:00,51.88,51.89,51.79,51.87,78926.0,47.7806,47.7898,47.6977,47.7714,78926.0
2018-01-24 15:40:00,51.86,52.01,51.82,51.98,260254.0,47.7622,47.9003,47.7253,47.8727,260254.0
2018-01-24 15:50:00,51.97,51.99,51.84,51.85,333492.0,47.8635,47.8819,47.7438,47.753,333492.0
2018-01-25 09:30:00,51.91,51.95,51.13,51.24,319541.0,47.8082,47.8451,47.0899,47.1912,319541.0
2018-01-25 09:40:00,51.26,51.28,50.62,50.64,127659.0,47.2096,47.228,46.6202,46.6386,127659.0
2018-01-25 09:50:00,50.66,50.99,50.6,50.79,194991.0,46.657,46.9609,46.6017,46.7767,194991.0
2018-01-25 10:00:00,50.75,50.78,50.2,50.22,393253.0,46.7399,46.7675,46.2334,46.2518,393253.0
2018-01-25 10:10:00,50.2,50.47,50.14,50.36,349889.0,46.2334,46.482,46.1781,46.3807,349889.0
2018-01-25 10:20:00,50.36,50.65,50.34,50.65,242659.0,46.3807,46.6478,46.3623,46.6478,242659.0
2018-01-25 10:30:00,50.65,50.8,50.59,50.64,267369.0,46.6478,46.7859,46.5925,46.6386,267369.0
2018-01-25 10:40:00,50.64,50.73,50.49,50.6,142825.0,46.6386,46.7215,46.5004,46.6017,142825.0
2018-01-25 10:50:00,50.61,50.67,50.55,50.64,89661.0,46.611,46.6662,46.5557,46.6386,89661.0
2018-01-25 11:00:00,50.65,50.7,50.51,50.51,103435.0,46.6478,46.6938,46.5189,46.5189,103435.0
2018-01-25 11:10:00,50.5,50.56,50.38,50.39,69197.0,46.5096,46.5649,46.3991,46.4083,69197.0
2018-01-25 11:20:00,50.37,50.44,50.32,50.41,171199.0,46.3899,46.4544,46.3439,46.4268,171199.0
2018-01-25 11:30:00,50.42,50.47,50.38,50.38,55947.0,46.436,46.482,46.3991,46.3991,55947.0
2018-01-25 11:40:00,50.38,50.54,50.36,50.53,92586.0,46.3991,46.5465,46.3807,46.5373,92586.0
2018-01-25 11:50:00,50.54,50.64,50.51,50.61,89631.0,46.5465,46.6386,46.5189,46.611,89631.0
2018-01-25 12:00:00,50.61,50.63,50.53,50.6,142081.0,46.611,46.6294,46.5373,46.6017,142081.0
2018-01-25 12:10:00,50.6,50.66,50.6,50.65,120020.0,46.6017,46.657,46.6017,46.6478,120020.0
2018-01-25 12:20:00,50.65,50.65,50.58,50.6,69917.0,46.6478,46.6478,46.5833,46.6017,69917.0
2018-01-25 12:30:00,50.61,50.66,50.6,50.63,35680.0,46.611,46.657,46.6017,46.6294,35680.0
2018-01-25 12:40:00,50.63,50.63,50.55,50.6,83920.0,46.6294,46.6294,46.5557,46.6017,83920.0
2018-01-25 12:50:00,50.59,50.6,50.52,50.58,50622.0,46.5925,46.6017,46.5281,46.5833,50622.0
2018-01-25 13:00:00,50.57,50.66,50.53,50.66,132341.0,46.5741,46.657,46.5373,46.657,132341.0
2018-01-25 13:10:00,50.66,50.7,50.64,50.68,43569.0,46.657,46.6938,46.6386,46.6754,43569.0
2018-01-25 13:20:00,50.68,50.7,50.62,50.63,90752.0,46.6754,46.6938,46.6202,46.6294,90752.0
2018-01-25 13:30:00,50.62,50.67,50.58,50.65,145972.0,46.6202,46.6662,46.5833,46.6478,145972.0
2018-01-25 13:40:00,50.65,50.7,50.64,50.7,88245.0,46.6478,46.6938,46.6386,46.6938,88245.0
2018-01-25 13:50:00,50.7,50.78,50.69,50.75,99477.0,46.6938,46.7675,46.6846,46.7399,99477.0
2018-01-25 14:00:00,50.75,50.8,50.74,50.75,124495.0,46.7399,46.7859,46.7307,46.7399,124495.0
2018-01-25 14:10:00,50.74,50.75,50.46,50.5,80928.0,46.7307,46.7399,46.4728,46.5096,80928.0
2018-01-25 14:20:00,50.5,50.5,50.36,50.42,88292.0,46.5096,46.5096,46.3807,46.436,88292.0
2018-01-25 14:30:00,50.42,50.43,50.22,50.23,77863.0,46.436,46.4452,46.2518,46.261,77863.0
2018-01-25 14:40:00,50.23,50.32,50.2,50.24,93349.0,46.261,46.3439,46.2334,46.2702,93349.0
2018-01-25 14:50:00,50.25,50.26,49.97,50.01,322933.0,46.2794,46.2886,46.0215,46.0584,322933.0
2018-01-25 15:00:00,50.01,50.04,49.88,49.93,198222.0,46.0584,46.086,45.9386,45.9847,198222.0
2018-01-25 15:10:00,49.93,50.07,49.82,50.06,234950.0,45.9847,46.1136,45.8834,46.1044,234950.0
2018-01-25 15:20:00,50.05,50.22,50.05,50.19,183560.0,46.0952,46.2518,46.0952,46.2241,183560.0
2018-01-25 15:30:00,50.19,50.22,50.15,50.21,182010.0,46.2241,46.2518,46.1873,46.2426,182010.0
2018-01-25 15:40:00,50.21,50.34,50.16,50.3,345482.0,46.2426,46.3623,46.1965,46.3255,345482.0
2018-01-25 15:50:00,50.31,50.37,50.29,50.36,681696.0,46.3347,46.3899,46.3162,46.3807,681696.0
2018-01-26 09:30:00,50.68,50.83,50.42,50.45,140522.0,46.6754,46.8136,46.436,46.4636,140522.0
2018-01-26 09:40:00,50.44,50.45,50.04,50.23,334604.0,46.4544,46.4636,46.086,46.261,334604.0
2018-01-26 09:50:00,50.27,50.59,50.17,50.58,266658.0,46.2978,46.5925,46.2057,46.5833,266658.0
2018-01-26 10:00:00,50.58,51.01,50.56,51.0,117578.0,46.5833,46.9793,46.5649,46.9701,117578.0
2018-01-26 10:10:00,51.0,51.01,50.69,50.91,189579.0,46.9701,46.9793,46.6846,46.8873,189579.0
2018-01-26 10:20:00,50.9,50.94,50.79,50.94,142416.0,46.878,46.9149,46.7767,46.9149,142416.0
2018-01-26 10:30:00,50.94,50.95,50.84,50.88,178591.0,46.9149,46.9241,46.8228,46.8596,178591.0
2018-01-26 10:40:00,50.89,50.93,50.72,50.74,63702.0,46.8688,46.9057,46.7123,46.7307,63702.0
2018-01-26 10:50:00,50.73,50.77,50.48,50.49,68414.0,46.7215,46.7583,46.4912,46.5004,68414.0
2018-01-26 11:00:00,50.5,50.56,50.35,50.38,94976.0,46.5096,46.5649,46.3715,46.3991,94976.0
2018-01-26 11:10:00,50.4,50.57,50.37,50.47,59199.0,46.4175,46.5741,46.3899,46.482,59199.0
2018-01-26 11:20:00,50.48,50.63,50.44,50.6,36959.0,46.4912,46.6294,46.4544,46.6017,36959.0
2018-01-26 11:30:00,50.6,50.66,50.52,50.64,59764.0,46.6017,46.657,46.5281,46.6386,59764.0
2018-01-26 11:40:00,50.64,50.77,50.61,50.72,54278.0,46.6386,46.7583,46.611,46.7123,54278.0
2018-01-26 11:50:00,50.72,50.74,50.67,50.69,34590.0,46.7123,46.7307,46.6662,46.6846,34590.0
2018-01-26 12:00:00,50.7,50.71,50.63,50.69,34560.0,46.6938,46.7031,46.6294,46.6846,34560.0
2018-01-26 12:10:00,50.69,50.72,50.63,50.69,36634.0,46.6846,46.7123,46.6294,46.6846,36634.0
2018-01-26 12:20:00,50.7,50.73,50.69,50.71,36606.0,46.6938,46.7215,46.6846,46.7031,36606.0
2018-01-26 12:30:00,50.71,50.71,50.57,50.57,39168.0,46.7031,46.7031,46.5741,46.5741,39168.0
2018-01-26 12:40:00,50.58,50.63,50.53,50.61,25383.0,46.5833,46.6294,46.5373,46.611,25383.0
2018-01-26 12:50:00,50.62,50.66,50.57,50.58,20093.0,46.6202,46.657,46.5741,46.5833,20093.0
2018-01-26 13:00:00,50.58,50.61,50.56,50.57,40914.0,46.5833,46.611,46.5649,46.5741,40914.0
2018-01-26 13:10:00,50.57,50.58,50.5,50.55,27871.0,46.5741,46.5833,46.5096,46.5557,27871.0
2018-01-26 13:20:00,50.54,50.62,50.54,50.57,41118.0,46.5465,46.6202,46.5465,46.5741,41118.0
2018-01-26 13:30:00,50.56,50.57,50.51,50.56,38525.0,46.5649,46.5741,46.5189,46.5649,38525.0
2018-01-26 13:40:00,50.57,50.61,50.55,50.55,57587.0,46.5741,46.611,46.5557,46.5557,57587.0
2018-01-26 13:50:00,50.55,50.58,50.51,50.51,32716.0,46.5557,46.5833,46.5189,46.5189,32716.0
2018-01-26 14:00:00,50.52,50.53,50.32,50.36,85841.0,46.5281,46.5373,46.3439,46.3807,85841.0
2018-01-26 14:10:00,50.36,50.37,50.34,50.36,124915.0,46.3807,46.3899,46.3623,46.3807,124915.0
2018-01-26 14:20:00,50.36,50.46,50.36,50.4,132847.0,46.3807,46.4728,46.3807,46.4175,132847.0
2018-01-26 14:30:00,50.39,50.39,50.24,50.25,67190.0,46.4083,46.4083,46.2702,46.2794,67190.0
2018-01-26 14:40:00,50.25,50.32,50.23,50.27,61184.0,46.2794,46.3439,46.261,46.2978,61184.0
2018-01-26 14:50:00,50.26,50.26,50.14,50.18,72675.0,46.2886,46.2886,46.1781,46.2149,72675.0
2018-01-26 15:00:00,50.19,50.19,50.09,50.1,93483.0,46.2241,46.2241,46.132,46.1413,93483.0
2018-01-26 15:10:00,50.09,50.19,50.09,50.15,90697.0,46.132,46.2241,46.132,46.1873,90697.0
2018-01-26 15:20:00,50.16,50.22,50.14,50.18,73760.0,46.1965,46.2518,46.1781,46.2149,73760.0
2018-01-26 15:30:00,50.18,50.24,50.14,50.18,168456.0,46.2149,46.2702,46.1781,46.2149,168456.0
2018-01-26 15:40:00,50.18,50.2,50.14,50.16,195157.0,46.2149,46.2334,46.1781,46.1965,195157.0
2018-01-26 15:50:00,50.16,50.37,50.15,50.35,633317.0,46.1965,46.3899,46.1873,46.3715,633317.0
2018-01-29 09:30:00,50.07,50.24,49.43,49.98,365880.0,46.1136,46.2702,45.5242,46.0307,365880.0
2018-01-29 09:40:00,49.98,50.25,49.87,49.94,165104.0,46.0307,46.2794,45.9294,45.9939,165104.0
2018-01-29 09:50:00,49.95,50.0,49.61,49.61,111279.0,46.0031,46.0492,45.69,45.69,111279.0
2018-01-29 10:00:00,49.63,49.65,49.1,49.13,299958.0,45.7084,45.7268,45.2203,45.2479,299958.0
2018-01-29 10:10:00,49.14,49.37,49.13,49.28,205473.0,45.2571,45.4689,45.2479,45.386,205473.0
2018-01-29 10:20:00,49.27,49.64,49.23,49.57,156255.0,45.3768,45.7176,45.34,45.6531,156255.0
2018-01-29 10:30:00,49.57,49.58,48.94,49.05,198391.0,45.6531,45.6623,45.0729,45.1742,198391.0
2018-01-29 10:40:00,49.06,49.13,48.8,48.99,270353.0,45.1834,45.2479,44.944,45.119,270353.0
2018-01-29 10:50:00,49.0,49.0,48.82,48.87,158760.0,45.1282,45.1282,44.9624,45.0084,158760.0
2018-01-29 11:00:00,48.87,48.9,48.54,48.66,297725.0,45.0084,45.0361,44.7045,44.815,297725.0
2018-01-29 11:10:00,48.67,48.77,48.61,48.63,283757.0,44.8242,44.9163,44.769,44.7874,283757.0
2018-01-29 11:20:00,48.64,48.96,48.64,48.83,181102.0,44.7966,45.0913,44.7966,44.9716,181102.0
2018-01-29 11:30:00,48.85,48.96,48.8,48.88,85898.0,44.99,45.0913,44.944,45.0177,85898.0
2018-01-29 11:40:00,48.89,48.89,48.72,48.73,119452.0,45.0269,45.0269,44.8703,44.8795,119452.0
2018-01-29 11:50:00,48.73,48.81,48.64,48.64,115224.0,44.8795,44.9532,44.7966,44.7966,115224.0
2018-01-29 12:00:00,48.64,48.67,48.51,48.65,142962.0,44.7966,44.8242,44.6769,44.8058,142962.0
2018-01-29 12:10:00,48.66,48.78,48.64,48.7,151197.0,44.815,44.9256,44.7966,44.8519,151197.0
2018-01-29 12:20:00,48.71,48.76,48.6,48.62,147926.0,44.8611,44.9071,44.7598,44.7782,147926.0
2018-01-29 12:30:00,48.63,48.85,48.59,48.8,263901.0,44.7874,44.99,44.7506,44.944,263901.0
2018-01-29 12:40:00,48.8,48.84,48.71,48.77,168514.0,44.944,44.9808,44.8611,44.9163,168514.0
2018-01-29 12:50:00,48.77,48.92,48.76,48.91,108246.0,44.9163,45.0545,44.9071,45.0453,108246.0
2018-01-29 13:00:00,48.91,48.93,48.82,48.82,117070.0,45.0453,45.0637,44.9624,44.9624,117070.0
2018-01-29 13:10:00,48.82,48.95,48.81,48.82,115923.0,44.9624,45.0821,44.9532,44.9624,115923.0
2018-01-29 13:20:00,48.82,48.87,48.8,48.8,68338.0,44.9624,45.0084,44.944,44.944,68338.0
2018-01-29 13:30:00,48.81,48.83,48.76,48.77,84927.0,44.9532,44.9716,44.9071,44.9163,84927.0
2018-01-29 13:40:00,48.77,48.83,48.7,48.73,121922.0,44.9163,44.9716,44.8519,44.8795,121922.0
2018-01-29 13:50:00,48.72,48.74,48.65,48.67,168026.0,44.8703,44.8887,44.8058,44.8242,168026.0
2018-01-29 14:00:00,48.68,48.78,48.64,48.66,119685.0,44.8335,44.9256,44.7966,44.815,119685.0
2018-01-29 14:10:00,48.65,48.81,48.59,48.73,99331.0,44.8058,44.9532,44.7506,44.8795,99331.0
2018-01-29 14:20:00,48.73,48.8,48.65,48.73,99047.0,44.8795,44.944,44.8058,44.8795,99047.0
2018-01-29 14:30:00,48.73,48.75,48.48,48.48,138153.0,44.8795,44.8979,44.6493,44.6493,138153.0
2018-01-29 14:40:00,48.49,48.66,48.43,48.65,156374.0,44.6585,44.815,44.6032,44.8058,156374.0
2018-01-29 14:50:00,48.65,48.66,48.47,48.5,167464.0,44.8058,44.815,44.6401,44.6677,167464.0
2018-01-29 15:00:00,48.5,48.52,48.41,48.47,525331.0,44.6677,44.6861,44.5848,44.6401,525331.0
2018-01-29 15:10:00,48.47,48.48,48.36,48.4,296672.0,44.6401,44.6493,44.5387,44.5756,296672.0
2018-01-29 15:20:00,48.39,48.4,48.18,48.2,311824.0,44.5664,44.5756,44.373,44.3914,311824.0
2018-01-29 15:30:00,48.21,48.35,48.2,48.26,329906.0,44.4006,44.5295,44.3914,44.4466,329906.0
2018-01-29 15:40:00,48.26,48.29,48.18,48.26,312940.0,44.4466,44.4743,44.373,44.4466,312940.0
2018-01-29 15:50:00,48.25,48.48,48.25,48.32,758347.0,44.4374,44.6493,44.4374,44.5019,758347.0
2018-01-30 09:30:00,47.79,48.0,47.14,47.73,533057.0,44.0138,44.2072,43.4151,43.9585,533057.0
2018-01-30 09:40:00,47.74,48.08,47.45,47.92,462121.0,43.9677,44.2809,43.7006,44.1335,462121.0
2018-01-30 09:50:00,47.92,48.06,47.67,47.67,198416.0,44.1335,44.2624,43.9033,43.9033,198416.0
2018-01-30 10:00:00,47.67,47.87,47.53,47.57,304810.0,43.9033,44.0875,43.7743,43.8112,304810.0
2018-01-30 10:10:00,47.58,47.78,47.38,47.64,427292.0,43.8204,44.0046,43.6362,43.8756,427292.0
2018-01-30 10:20:00,47.64,47.95,47.52,47.89,221796.0,43.8756,44.1611,43.7651,44.1059,221796.0
2018-01-30 10:30:00,47.9,48.15,47.85,48.02,231562.0,44.1151,44.3453,44.069,44.2256,231562.0
2018-01-30 10:40:00,48.03,48.06,47.88,47.89,288340.0,44.2348,44.2624,44.0967,44.1059,288340.0
2018-01-30 10:50:00,47.89,48.19,47.84,48.12,143939.0,44.1059,44.3822,44.0598,44.3177,143939.0
2018-01-30 11:00:00,48.1,48.21,47.8,47.85,185287.0,44.2993,44.4006,44.023,44.069,185287.0
2018-01-30 11:10:00,47.85,47.94,47.78,47.94,147164.0,44.069,44.1519,44.0046,44.1519,147164.0
2018-01-30 11:20:00,47.92,48.17,47.88,48.05,147188.0,44.1335,44.3638,44.0967,44.2532,147188.0
2018-01-30 11:30:00,48.05,48.17,47.97,47.99,129001.0,44.2532,44.3638,44.1796,44.198,129001.0
2018-01-30 11:40:00,47.98,48.26,47.97,48.02,158129.0,44.1888,44.4466,44.1796,44.2256,158129.0
2018-01-30 11:50:00,48.02,48.08,47.85,47.9,138945.0,44.2256,44.2809,44.069,44.1151,138945.0
2018-01-30 12:00:00,47.9,48.04,47.87,48.01,77140.0,44.1151,44.244,44.0875,44.2164,77140.0
2018-01-30 12:10:00,48.0,48.2,48.0,48.18,123177.0,44.2072,44.3914,44.2072,44.373,123177.0
2018-01-30 12:20:00,48.19,48.22,48.08,48.08,78834.0,44.3822,44.4098,44.2809,44.2809,78834.0
2018-01-30 12:30:00,48.08,48.11,47.98,48.01,89647.0,44.2809,44.3085,44.1888,44.2164,89647.0
2018-01-30 12:40:00,48.01,48.08,47.91,47.94,86604.0,44.2164,44.2809,44.1243,44.1519,86604.0
2018-01-30 12:50:00,47.95,48.0,47.9,47.98,81884.0,44.1611,44.2072,44.1151,44.1888,81884.0
2018-01-30 13:00:00,47.98,48.0,47.93,47.97,146023.0,44.1888,44.2072,44.1427,44.1796,146023.0
2018-01-30 13:10:00,47.97,48.07,47.94,48.01,114538.0,44.1796,44.2717,44.1519,44.2164,114538.0
2018-01-30 13:20:00,48.02,48.05,47.91,47.98,98797.0,44.2256,44.2532,44.1243,44.1888,98797.0
2018-01-30 13:30:00,47.99,48.26,47.99,48.22,79138.0,44.198,44.4466,44.198,44.4098,79138.0
2018-01-30 13:40:00,48.22,48.33,48.21,48.33,96384.0,44.4098,44.5111,44.4006,44.5111,96384.0
2018-01-30 13:50:00,48.34,48.46,48.34,48.44,96138.0,44.5203,44.6308,44.5203,44.6124,96138.0
2018-01-30 14:00:00,48.45,48.61,48.32,48.33,167632.0,44.6216,44.769,44.5019,44.5111,167632.0
2018-01-30 14:10:00,48.33,48.49,48.3,48.42,105494.0,44.5111,44.6585,44.4835,44.594,105494.0
2018-01-30 14:20:00,48.42,48.43,48.25,48.36,133922.0,44.594,44.6032,44.4374,44.5387,133922.0
2018-01-30 14:30:00,48.36,48.37,48.24,48.3,120048.0,44.5387,44.548,44.4282,44.4835,120048.0
2018-01-30 14:40:00,48.3,48.39,48.24,48.38,136575.0,44.4835,44.5664,44.4282,44.5572,136575.0
2018-01-30 14:50:00,48.39,48.43,48.31,48.39,162070.0,44.5664,44.6032,44.4927,44.5664,162070.0
2018-01-30 15:00:00,48.4,48.44,48.24,48.26,137847.0,44.5756,44.6124,44.4282,44.4466,137847.0
2018-01-30 15:10:00,48.27,48.34,48.22,48.31,161518.0,44.4559,44.5203,44.4098,44.4927,161518.0
2018-01-30 15:20:00,48.3,48.47,48.3,48.47,147002.0,44.4835,44.6401,44.4835,44.6401,147002.0
2018-01-30 15:30:00,48.47,48.54,48.44,48.51,282274.0,44.6401,44.7045,44.6124,44.6769,282274.0
2018-01-30 15:40:00,48.5,48.69,48.47,48.63,349087.0,44.6677,44.8427,44.6401,44.7874,349087.0
2018-01-30 15:50:00,48.63,48.72,48.53,48.53,715217.0,44.7874,44.8703,44.6953,44.6953,715217.0
2018-01-31 09:30:00,50.51,51.24,50.49,50.73,857501.0,46.5189,47.1912,46.5004,46.7215,857501.0
2018-01-31 09:40:00,50.73,50.77,49.7,49.79,455903.0,46.7215,46.7583,45.7729,45.8557,455903.0
2018-01-31 09:50:00,49.79,49.91,49.32,49.49,258387.0,45.8557,45.9663,45.4229,45.5795,258387.0
2018-01-31 10:00:00,49.48,49.7,49.25,49.51,287127.0,45.5702,45.7729,45.3584,45.5979,287127.0
2018-01-31 10:10:00,49.52,49.6,49.19,49.35,247373.0,45.6071,45.6808,45.3032,45.4505,247373.0
2018-01-31 10:20:00,49.34,49.35,49.18,49.25,284337.0,45.4413,45.4505,45.294,45.3584,284337.0
2018-01-31 10:30:00,49.23,49.55,49.21,49.41,182127.0,45.34,45.6347,45.3216,45.5058,182127.0
2018-01-31 10:40:00,49.45,49.6,49.31,49.41,157482.0,45.5426,45.6808,45.4137,45.5058,157482.0
2018-01-31 10:50:00,49.38,49.46,49.18,49.3,156433.0,45.4781,45.5518,45.294,45.4045,156433.0
2018-01-31 11:00:00,49.29,49.32,48.98,49.09,172638.0,45.3953,45.4229,45.1098,45.2111,172638.0
2018-01-31 11:10:00,49.07,49.11,48.84,48.84,100764.0,45.1926,45.2295,44.9808,44.9808,100764.0
2018-01-31 11:20:00,48.83,48.9,48.57,48.59,200699.0,44.9716,45.0361,44.7322,44.7506,200699.0
2018-01-31 11:30:00,48.59,48.87,48.56,48.67,91430.0,44.7506,45.0084,44.7229,44.8242,91430.0
2018-01-31 11:40:00,48.66,48.68,48.38,48.52,77376.0,44.815,44.8335,44.5572,44.6861,77376.0
2018-01-31 11:50:00,48.51,49.05,48.38,48.99,178226.0,44.6769,45.1742,44.5572,45.119,178226.0
2018-01-31 12:00:00,48.98,49.16,48.93,49.15,189289.0,45.1098,45.2755,45.0637,45.2663,189289.0
2018-01-31 12:10:00,49.16,49.17,48.92,49.03,164961.0,45.2755,45.2847,45.0545,45.1558,164961.0
2018-01-31 12:20:00,49.03,49.08,48.75,48.8,82123.0,45.1558,45.2019,44.8979,44.944,82123.0
2018-01-31 12:30:00,48.83,48.94,48.73,48.77,71846.0,44.9716,45.0729,44.8795,44.9163,71846.0
2018-01-31 12:40:00,48.79,48.81,48.63,48.73,90526.0,44.9348,44.9532,44.7874,44.8795,90526.0
2018-01-31 12:50:00,48.73,48.8,48.66,48.75,93295.0,44.8795,44.944,44.815,44.8979,93295.0
2018-01-31 13:00:00,48.76,48.82,48.66,48.71,87391.0,44.9071,44.9624,44.815,44.8611,87391.0
2018-01-31 13:10:00,48.71,49.08,48.67,48.92,88990.0,44.8611,45.2019,44.8242,45.0545,88990.0
2018-01-31 13:20:00,48.9,49.25,48.86,49.04,116711.0,45.0361,45.3584,44.9992,45.165,116711.0
2018-01-31 13:30:00,49.03,49.29,48.95,49.27,209078.0,45.1558,45.3953,45.0821,45.3768,209078.0
2018-01-31 13:40:00,49.27,50.32,49.26,49.76,456174.0,45.3768,46.3439,45.3676,45.8281,456174.0
2018-01-31 13:50:00,49.8,49.81,49.35,49.43,173207.0,45.865,45.8742,45.4505,45.5242,173207.0
2018-01-31 14:00:00,49.41,49.75,49.41,49.73,179125.0,45.5058,45.8189,45.5058,45.8005,179125.0
2018-01-31 14:10:00,49.7,49.8,49.37,49.4,169416.0,45.7729,45.865,45.4689,45.4966,169416.0
2018-01-31 14:20:00,49.37,49.39,49.01,49.13,244571.0,45.4689,45.4874,45.1374,45.2479,244571.0
2018-01-31 14:30:00,49.12,49.27,48.64,48.79,166264.0,45.2387,45.3768,44.7966,44.9348,166264.0
2018-01-31 14:40:00,48.81,48.96,48.6,48.72,124147.0,44.9532,45.0913,44.7598,44.8703,124147.0
2018-01-31 14:50:00,48.72,49.01,48.62,48.93,138459.0,44.8703,45.1374,44.7782,45.0637,138459.0
2018-01-31 15:00:00,48.92,49.02,48.55,48.74,232113.0,45.0545,45.1466,44.7137,44.8887,232113.0
2018-01-31 15:10:00,48.75,48.86,48.59,48.81,242462.0,44.8979,44.9992,44.7506,44.9532,242462.0
2018-01-31 15:20:00,48.83,48.9,48.73,48.86,234629.0,44.9716,45.0361,44.8795,44.9992,234629.0
2018-01-31 15:30:00,48.86,49.0,48.8,48.95,241296.0,44.9992,45.1282,44.944,45.0821,241296.0
2018-01-31 15:40:00,48.96,49.23,48.95,49.03,535790.0,45.0913,45.34,45.0821,45.1558,535790.0
2018-01-31 15:50:00,49.02,49.07,48.88,49.05,711467.0,45.1466,45.1926,45.0177,45.1742,711467.0
2018-02-01 09:30:00,48.46,49.02,48.1,48.81,347755.0,44.6308,45.1466,44.2993,44.9532,347755.0
2018-02-01 09:40:00,48.84,49.26,48.7,49.26,168112.0,44.9808,45.3676,44.8519,45.3676,168112.0
2018-02-01 09:50:00,49.27,49.28,48.78,48.84,204666.0,45.3768,45.386,44.9256,44.9808,204666.0
2018-02-01 10:00:00,48.8,49.09,48.74,48.84,102230.0,44.944,45.2111,44.8887,44.9808,102230.0
2018-02-01 10:10:00,48.84,48.93,48.74,48.89,59975.0,44.9808,45.0637,44.8887,45.0269,59975.0
2018-02-01 10:20:00,48.91,48.96,48.64,48.75,66320.0,45.0453,45.0913,44.7966,44.8979,66320.0
2018-02-01 10:30:00,48.76,48.76,48.58,48.62,383115.0,44.9071,44.9071,44.7414,44.7782,383115.0
2018-02-01 10:40:00,48.62,48.77,48.6,48.67,80624.0,44.7782,44.9163,44.7598,44.8242,80624.0
2018-02-01 10:50:00,48.68,48.7,48.43,48.61,109804.0,44.8335,44.8519,44.6032,44.769,109804.0
2018-02-01 11:00:00,48.61,48.69,48.46,48.62,56153.0,44.769,44.8427,44.6308,44.7782,56153.0
2018-02-01 11:10:00,48.64,48.72,48.56,48.61,70669.0,44.7966,44.8703,44.7229,44.769,70669.0
2018-02-01 11:20:00,48.6,48.7,48.45,48.7,87857.0,44.7598,44.8519,44.6216,44.8519,87857.0
2018-02-01 11:30:00,48.71,48.91,48.69,48.88,76788.0,44.8611,45.0453,44.8427,45.0177,76788.0
2018-02-01 11:40:00,48.88,48.89,48.78,48.83,65049.0,45.0177,45.0269,44.9256,44.9716,65049.0
2018-02-01 11:50:00,48.83,48.92,48.79,48.87,64056.0,44.9716,45.0545,44.9348,45.0084,64056.0
2018-02-01 12:00:00,48.87,49.04,48.83,49.02,122460.0,45.0084,45.165,44.9716,45.1466,122460.0
2018-02-01 12:10:00,49.02,49.05,48.93,49.02,59944.0,45.1466,45.1742,45.0637,45.1466,59944.0
2018-02-01 12:20:00,49.02,49.05,48.92,48.93,70057.0,45.1466,45.1742,45.0545,45.0637,70057.0
2018-02-01 12:30:00,48.93,48.98,48.77,48.8,123777.0,45.0637,45.1098,44.9163,44.944,123777.0
2018-02-01 12:40:00,48.8,48.8,48.65,48.66,54490.0,44.944,44.944,44.8058,44.815,54490.0
2018-02-01 12:50:00,48.65,48.75,48.62,48.72,101853.0,44.8058,44.8979,44.7782,44.8703,101853.0
2018-02-01 13:00:00,48.71,48.76,48.55,48.7,236374.0,44.8611,44.9071,44.7137,44.8519,236374.0
2018-02-01 13:10:00,48.7,48.75,48.65,48.66,134648.0,44.8519,44.8979,44.8058,44.815,134648.0
2018-02-01 13:20:00,48.67,48.79,48.66,48.71,51526.0,44.8242,44.9348,44.815,44.8611,51526.0
2018-02-01 13:30:00,48.71,48.76,48.58,48.68,96185.0,44.8611,44.9071,44.7414,44.8335,96185.0
2018-02-01 13:40:00,48.69,48.71,48.5,48.65,69936.0,44.8427,44.8611,44.6677,44.8058,69936.0
2018-02-01 13:50:00,48.64,48.78,48.63,48.76,115167.0,44.7966,44.9256,44.7874,44.9071,115167.0
2018-02-01 14:00:00,48.78,48.81,48.66,48.68,93601.0,44.9256,44.9532,44.815,44.8335,93601.0
2018-02-01 14:10:00,48.67,48.72,48.55,48.56,81113.0,44.8242,44.8703,44.7137,44.7229,81113.0
2018-02-01 14:20:00,48.55,48.57,48.39,48.57,89411.0,44.7137,44.7322,44.5664,44.7322,89411.0
2018-02-01 14:30:00,48.56,48.59,48.45,48.58,95360.0,44.7229,44.7506,44.6216,44.7414,95360.0
2018-02-01 14:40:00,48.57,48.72,48.55,48.7,97448.0,44.7322,44.8703,44.7137,44.8519,97448.0
2018-02-01 14:50:00,48.7,48.77,48.64,48.75,104183.0,44.8519,44.9163,44.7966,44.8979,104183.0
2018-02-01 15:00:00,48.76,48.8,48.57,48.64,179971.0,44.9071,44.944,44.7322,44.7966,179971.0
2018-02-01 15:10:00,48.63,48.64,48.44,48.44,115120.0,44.7874,44.7966,44.6124,44.6124,115120.0
2018-02-01 15:20:00,48.44,48.45,48.22,48.23,109523.0,44.6124,44.6216,44.4098,44.419,109523.0
2018-02-01 15:30:00,48.22,48.27,47.97,48.09,313593.0,44.4098,44.4559,44.1796,44.2901,313593.0
2018-02-01 15:40:00,48.07,48.08,47.8,47.87,299339.0,44.2717,44.2809,44.023,44.0875,299339.0
2018-02-01 15:50:00,47.86,48.13,47.84,48.08,704604.0,44.0783,44.3269,44.0598,44.2809,704604.0
2018-02-02 09:30:00,47.59,47.59,47.18,47.38,162298.0,43.8296,43.8296,43.452,43.6362,162298.0
2018-02-02 09:40:00,47.34,47.48,47.2,47.48,99292.0,43.5993,43.7283,43.4704,43.7283,99292.0
2018-02-02 09:50:00,47.48,47.53,47.17,47.19,88859.0,43.7283,43.7743,43.4428,43.4612,88859.0
2018-02-02 10:00:00,47.18,47.23,46.82,46.98,189253.0,43.452,43.498,43.1204,43.2678,189253.0
2018-02-02 10:10:00,46.98,47.13,46.94,47.13,237968.0,43.2678,43.4059,43.2309,43.4059,237968.0
2018-02-02 10:20:00,47.12,47.26,47.06,47.21,227212.0,43.3967,43.5257,43.3415,43.4796,227212.0
2018-02-02 10:30:00,47.22,47.37,47.08,47.32,134258.0,43.4888,43.627,43.3599,43.5809,134258.0
2018-02-02 10:40:00,47.32,47.48,47.29,47.48,127700.0,43.5809,43.7283,43.5533,43.7283,127700.0
2018-02-02 10:50:00,47.47,47.7,47.46,47.62,113274.0,43.7191,43.9309,43.7099,43.8572,113274.0
2018-02-02 11:00:00,47.63,47.64,47.2,47.29,90795.0,43.8664,43.8756,43.4704,43.5533,90795.0
2018-02-02 11:10:00,47.28,47.32,47.08,47.13,80305.0,43.5441,43.5809,43.3599,43.4059,80305.0
2018-02-02 11:20:00,47.13,47.18,46.95,47.03,105498.0,43.4059,43.452,43.2402,43.3138,105498.0
2018-02-02 11:30:00,47.03,47.11,46.93,47.0,77887.0,43.3138,43.3875,43.2217,43.2862,77887.0
2018-02-02 11:40:00,47.01,47.08,46.93,47.02,126915.0,43.2954,43.3599,43.2217,43.3046,126915.0
2018-02-02 11:50:00,47.02,47.09,46.82,46.83,253698.0,43.3046,43.3691,43.1204,43.1296,253698.0
2018-02-02 12:00:00,46.83,46.94,46.7,46.89,319677.0,43.1296,43.2309,43.0099,43.1849,319677.0
2018-02-02 12:10:00,46.9,47.18,46.88,47.15,91605.0,43.1941,43.452,43.1757,43.4244,91605.0
2018-02-02 12:20:00,47.14,47.17,47.0,47.1,125461.0,43.4151,43.4428,43.2862,43.3783,125461.0
2018-02-02 12:30:00,47.1,47.11,46.89,46.92,92880.0,43.3783,43.3875,43.1849,43.2125,92880.0
2018-02-02 12:40:00,46.92,46.97,46.89,46.96,63700.0,43.2125,43.2586,43.1849,43.2494,63700.0
2018-02-02 12:50:00,46.96,47.04,46.89,46.94,73369.0,43.2494,43.323,43.1849,43.2309,73369.0
2018-02-02 13:00:00,46.94,46.94,46.8,46.8,85501.0,43.2309,43.2309,43.102,43.102,85501.0
2018-02-02 13:10:00,46.8,46.85,46.68,46.68,97257.0,43.102,43.1481,42.9915,42.9915,97257.0
2018-02-02 13:20:00,46.69,46.74,46.58,46.62,110537.0,43.0007,43.0468,42.8994,42.9362,110537.0
2018-02-02 13:30:00,46.63,46.66,46.5,46.51,175834.0,42.9454,42.9731,42.8257,42.8349,175834.0
2018-02-02 13:40:00,46.52,46.53,46.28,46.28,185705.0,42.8441,42.8533,42.6231,42.6231,185705.0
2018-02-02 13:50:00,46.3,46.61,46.28,46.58,127951.0,42.6415,42.927,42.6231,42.8994,127951.0
2018-02-02 14:00:00,46.58,46.67,46.55,46.61,129101.0,42.8994,42.9823,42.8718,42.927,129101.0
2018-02-02 14:10:00,46.6,46.64,46.43,46.49,135159.0,42.9178,42.9547,42.7612,42.8165,135159.0
2018-02-02 14:20:00,46.49,46.58,46.36,46.39,125671.0,42.8165,42.8994,42.6968,42.7244,125671.0
2018-02-02 14:30:00,46.39,46.56,46.38,46.51,117826.0,42.7244,42.881,42.7152,42.8349,117826.0
2018-02-02 14:40:00,46.51,46.59,46.42,46.46,143087.0,42.8349,42.9086,42.752,42.7889,143087.0
2018-02-02 14:50:00,46.46,46.55,46.37,46.41,176684.0,42.7889,42.8718,42.706,42.7428,176684.0
2018-02-02 15:00:00,46.4,46.42,46.18,46.21,129920.0,42.7336,42.752,42.531,42.5586,129920.0
2018-02-02 15:10:00,46.22,46.57,46.22,46.53,229063.0,42.5678,42.8902,42.5678,42.8533,229063.0
2018-02-02 15:20:00,46.54,46.75,46.53,46.57,130208.0,42.8626,43.056,42.8533,42.8902,130208.0
2018-02-02 15:30:00,46.57,46.69,46.51,46.65,201449.0,42.8902,43.0007,42.8349,42.9639,201449.0
2018-02-02 15:40:00,46.65,46.66,46.51,46.52,301992.0,42.9639,42.9731,42.8349,42.8441,301992.0
2018-02-02 15:50:00,46.53,46.55,46.36,46.37,484903.0,42.8533,42.8718,42.6968,42.706,484903.0
2018-02-05 09:30:00,45.74,46.16,45.52,45.99,369927.0,42.1258,42.5126,41.9232,42.356,369927.0
2018-02-05 09:40:00,45.98,46.09,45.65,46.01,177473.0,42.3468,42.4481,42.0429,42.3744,177473.0
2018-02-05 09:50:00,46.03,46.52,45.95,46.5,216470.0,42.3929,42.8441,42.3192,42.8257,216470.0
2018-02-05 10:00:00,46.51,46.65,46.36,46.64,158560.0,42.8349,42.9639,42.6968,42.9547,158560.0
2018-02-05 10:10:00,46.63,46.8,46.62,46.71,124011.0,42.9454,43.102,42.9362,43.0191,124011.0
2018-02-05 10:20:00,46.7,46.87,46.57,46.69,174302.0,43.0099,43.1665,42.8902,43.0007,174302.0
2018-02-05 10:30:00,46.68,46.68,46.11,46.21,162512.0,42.9915,42.9915,42.4665,42.5586,162512.0
2018-02-05 10:40:00,46.21,46.31,46.14,46.25,92794.0,42.5586,42.6507,42.4942,42.5955,92794.0
2018-02-05 10:50:00,46.24,46.33,46.08,46.28,106757.0,42.5863,42.6691,42.4389,42.6231,106757.0
2018-02-05 11:00:00,46.29,46.38,46.22,46.3,66939.0,42.6323,42.7152,42.5678,42.6415,66939.0
2018-02-05 11:10:00,46.32,46.4,46.12,46.14,98028.0,42.6599,42.7336,42.4757,42.4942,98028.0
2018-02-05 11:20:00,46.13,46.28,46.13,46.18,56800.0,42.485,42.6231,42.485,42.531,56800.0
2018-02-05 11:30:00,46.18,46.18,46.03,46.09,115843.0,42.531,42.531,42.3929,42.4481,115843.0
2018-02-05 11:40:00,46.09,46.11,45.98,46.03,101317.0,42.4481,42.4665,42.3468,42.3929,101317.0
2018-02-05 11:50:00,46.03,46.17,46.03,46.16,62616.0,42.3929,42.5218,42.3929,42.5126,62616.0
2018-02-05 12:00:00,46.15,46.17,46.07,46.1,36345.0,42.5034,42.5218,42.4297,42.4573,36345.0
2018-02-05 12:10:00,46.1,46.19,46.06,46.09,62165.0,42.4573,42.5402,42.4205,42.4481,62165.0
2018-02-05 12:20:00,46.09,46.23,46.01,46.23,59337.0,42.4481,42.577,42.3744,42.577,59337.0
2018-02-05 12:30:00,46.2,46.35,46.18,46.21,49760.0,42.5494,42.6876,42.531,42.5586,49760.0
2018-02-05 12:40:00,46.22,46.31,46.2,46.27,57782.0,42.5678,42.6507,42.5494,42.6139,57782.0
2018-02-05 12:50:00,46.27,46.3,46.19,46.2,45968.0,42.6139,42.6415,42.5402,42.5494,45968.0
2018-02-05 13:00:00,46.19,46.21,45.9,45.91,119356.0,42.5402,42.5586,42.2731,42.2823,119356.0
2018-02-05 13:10:00,45.92,46.02,45.77,45.77,100638.0,42.2915,42.3836,42.1534,42.1534,100638.0
2018-02-05 13:20:00,45.76,45.89,45.75,45.84,114989.0,42.1442,42.2639,42.135,42.2179,114989.0
2018-02-05 13:30:00,45.84,46.0,45.81,45.84,65358.0,42.2179,42.3652,42.1902,42.2179,65358.0
2018-02-05 13:40:00,45.84,45.95,45.8,45.91,94377.0,42.2179,42.3192,42.181,42.2823,94377.0
2018-02-05 13:50:00,45.91,46.08,45.88,46.05,51802.0,42.2823,42.4389,42.2547,42.4113,51802.0
2018-02-05 14:00:00,46.06,46.06,45.92,45.93,227470.0,42.4205,42.4205,42.2915,42.3008,227470.0
2018-02-05 14:10:00,45.93,45.98,45.67,45.7,102249.0,42.3008,42.3468,42.0613,42.0889,102249.0
2018-02-05 14:20:00,45.7,45.74,45.56,45.57,144151.0,42.0889,42.1258,41.96,41.9692,144151.0
2018-02-05 14:30:00,45.57,45.58,45.34,45.44,178563.0,41.9692,41.9784,41.7574,41.8495,178563.0
2018-02-05 14:40:00,45.43,45.56,45.3,45.33,131094.0,41.8403,41.96,41.7205,41.7482,131094.0
2018-02-05 14:50:00,45.32,45.36,45.08,45.14,145089.0,41.739,41.7758,41.5179,41.5732,145089.0
2018-02-05 15:00:00,45.14,45.19,44.47,44.58,360390.0,41.5732,41.6192,40.9561,41.0574,360390.0
2018-02-05 15:10:00,44.52,45.61,44.4,45.28,313929.0,41.0022,42.006,40.8917,41.7021,313929.0
2018-02-05 15:20:00,45.28,45.71,45.09,45.69,166337.0,41.7021,42.0981,41.5271,42.0797,166337.0
2018-02-05 15:30:00,45.69,45.72,45.19,45.19,191203.0,42.0797,42.1073,41.6192,41.6192,191203.0
2018-02-05 15:40:00,45.17,45.34,44.82,44.84,219165.0,41.6008,41.7574,41.2785,41.2969,219165.0
2018-02-05 15:50:00,44.82,45.02,44.72,44.74,595833.0,41.2785,41.4627,41.1864,41.2048,595833.0
2018-02-06 09:30:00,43.94,44.83,43.41,44.83,372545.0,40.468,41.2877,39.9799,41.2877,372545.0
2018-02-06 09:40:00,44.83,45.28,44.72,45.13,181488.0,41.2877,41.7021,41.1864,41.564,181488.0
2018-02-06 09:50:00,45.14,45.57,44.98,45.18,308994.0,41.5732,41.9692,41.4258,41.61,308994.0
2018-02-06 10:00:00,45.19,45.45,45.01,45.07,218323.0,41.6192,41.8587,41.4535,41.5087,218323.0
2018-02-06 10:10:00,45.03,45.19,44.55,44.76,160516.0,41.4719,41.6192,41.0298,41.2232,160516.0
2018-02-06 10:20:00,44.78,45.02,44.53,44.72,145227.0,41.2416,41.4627,41.0114,41.1864,145227.0
2018-02-06 10:30:00,44.7,44.87,44.32,44.69,120031.0,41.1679,41.3245,40.818,41.1587,120031.0
2018-02-06 10:40:00,44.66,44.95,44.53,44.75,173798.0,41.1311,41.3982,41.0114,41.214,173798.0
2018-02-06 10:50:00,44.81,45.04,44.68,44.73,63990.0,41.2693,41.4811,41.1495,41.1956,63990.0
2018-02-06 11:00:00,44.71,44.86,44.56,44.7,107718.0,41.1772,41.3153,41.039,41.1679,107718.0
2018-02-06 11:10:00,44.68,44.74,44.41,44.71,100800.0,41.1495,41.2048,40.9009,41.1772,100800.0
2018-02-06 11:20:00,44.71,44.8,44.53,44.68,165191.0,41.1772,41.26,41.0114,41.1495,165191.0
2018-02-06 11:30:00,44.67,44.71,44.52,44.7,87132.0,41.1403,41.1772,41.0022,41.1679,87132.0
2018-02-06 11:40:00,44.7,44.93,44.69,44.93,73751.0,41.1679,41.3798,41.1587,41.3798,73751.0
2018-02-06 11:50:00,44.94,45.2,44.91,45.01,67690.0,41.389,41.6284,41.3614,41.4535,67690.0
2018-02-06 12:00:00,45.01,45.46,45.01,45.42,104299.0,41.4535,41.8679,41.4535,41.8311,104299.0
2018-02-06 12:10:00,45.41,45.89,45.39,45.7,282219.0,41.8218,42.2639,41.8034,42.0889,282219.0
2018-02-06 12:20:00,45.68,45.94,45.64,45.91,349115.0,42.0705,42.31,42.0337,42.2823,349115.0
2018-02-06 12:30:00,45.89,46.04,45.58,45.92,119712.0,42.2639,42.4021,41.9784,42.2915,119712.0
2018-02-06 12:40:00,45.93,45.98,45.6,45.69,144894.0,42.3008,42.3468,41.9968,42.0797,144894.0
2018-02-06 12:50:00,45.67,45.9,45.48,45.86,116769.0,42.0613,42.2731,41.8863,42.2363,116769.0
2018-02-06 13:00:00,45.85,45.87,45.43,45.45,141452.0,42.2271,42.2455,41.8403,41.8587,141452.0
2018-02-06 13:10:00,45.42,45.6,45.38,45.5,140638.0,41.8311,41.9968,41.7942,41.9047,140638.0
2018-02-06 13:20:00,45.51,45.54,45.37,45.46,320890.0,41.9139,41.9416,41.785,41.8679,320890.0
2018-02-06 13:30:00,45.45,45.52,45.3,45.44,114388.0,41.8587,41.9232,41.7205,41.8495,114388.0
2018-02-06 13:40:00,45.43,45.46,45.3,45.36,58797.0,41.8403,41.8679,41.7205,41.7758,58797.0
2018-02-06 13:50:00,45.35,45.36,45.21,45.3,77561.0,41.7666,41.7758,41.6376,41.7205,77561.0
2018-02-06 14:00:00,45.29,45.37,45.25,45.27,128678.0,41.7113,41.785,41.6745,41.6929,128678.0
2018-02-06 14:10:00,45.25,45.54,45.25,45.31,160075.0,41.6745,41.9416,41.6745,41.7297,160075.0
2018-02-06 14:20:00,45.31,45.38,45.23,45.36,132171.0,41.7297,41.7942,41.6561,41.7758,132171.0
2018-02-06 14:30:00,45.35,45.7,45.32,45.53,111832.0,41.7666,42.0889,41.739,41.9324,111832.0
2018-02-06 14:40:00,45.54,45.89,45.48,45.89,84592.0,41.9416,42.2639,41.8863,42.2639,84592.0
2018-02-06 14:50:00,45.88,46.14,45.73,46.1,129466.0,42.2547,42.4942,42.1166,42.4573,129466.0
2018-02-06 15:00:00,46.11,46.3,46.09,46.29,420044.0,42.4665,42.6415,42.4481,42.6323,420044.0
2018-02-06 15:10:00,46.29,46.31,45.87,45.92,177505.0,42.6323,42.6507,42.2455,42.2915,177505.0
2018-02-06 15:20:00,45.91,46.09,45.85,46.06,139443.0,42.2823,42.4481,42.2271,42.4205,139443.0
2018-02-06 15:30:00,46.07,46.27,45.9,46.26,271717.0,42.4297,42.6139,42.2731,42.6047,271717.0
2018-02-06 15:40:00,46.26,46.31,45.89,45.91,442048.0,42.6047,42.6507,42.2639,42.2823,442048.0
2018-02-06 15:50:00,45.9,46.16,45.81,46.12,532556.0,42.2731,42.5126,42.1902,42.4757,532556.0
2018-02-07 09:30:00,46.0,47.28,45.87,47.24,277961.0,42.3652,43.5441,42.2455,43.5072,277961.0
2018-02-07 09:40:00,47.25,47.26,46.73,46.76,391910.0,43.5165,43.5257,43.0375,43.0652,391910.0
2018-02-07 09:50:00,46.74,47.43,46.67,46.99,242382.0,43.0468,43.6822,42.9823,43.277,242382.0
2018-02-07 10:00:00,46.99,47.07,46.82,47.04,133882.0,43.277,43.3507,43.1204,43.323,133882.0
2018-02-07 10:10:00,47.01,47.16,46.85,46.97,121377.0,43.2954,43.4336,43.1481,43.2586,121377.0
2018-02-07 10:20:00,46.97,47.09,46.81,47.02,96667.0,43.2586,43.3691,43.1112,43.3046,96667.0
2018-02-07 10:30:00,47.02,47.19,47.0,47.18,263605.0,43.3046,43.4612,43.2862,43.452,263605.0
2018-02-07 10:40:00,47.18,47.26,47.0,47.25,166305.0,43.452,43.5257,43.2862,43.5165,166305.0
2018-02-07 10:50:00,47.26,47.29,46.98,47.18,272537.0,43.5257,43.5533,43.2678,43.452,272537.0
2018-02-07 11:00:00,47.18,47.36,47.1,47.33,181235.0,43.452,43.6178,43.3783,43.5901,181235.0
2018-02-07 11:10:00,47.32,47.42,47.2,47.2,170587.0,43.5809,43.673,43.4704,43.4704,170587.0
2018-02-07 11:20:00,47.21,47.23,47.01,47.04,131303.0,43.4796,43.498,43.2954,43.323,131303.0
2018-02-07 11:30:00,47.04,47.16,46.91,47.13,221799.0,43.323,43.4336,43.2033,43.4059,221799.0
2018-02-07 11:40:00,47.13,47.15,46.99,47.0,111926.0,43.4059,43.4244,43.277,43.2862,111926.0
2018-02-07 11:50:00,46.99,47.13,46.94,47.12,100960.0,43.277,43.4059,43.2309,43.3967,100960.0
2018-02-07 12:00:00,47.11,47.17,47.04,47.11,94516.0,43.3875,43.4428,43.323,43.3875,94516.0
2018-02-07 12:10:00,47.12,47.16,46.93,46.94,58460.0,43.3967,43.4336,43.2217,43.2309,58460.0
2018-02-07 12:20:00,46.95,47.07,46.86,47.06,80536.0,43.2402,43.3507,43.1573,43.3415,80536.0
2018-02-07 12:30:00,47.07,47.09,46.84,46.86,61681.0,43.3507,43.3691,43.1388,43.1573,61681.0
2018-02-07 12:40:00,46.86,46.93,46.7,46.73,65630.0,43.1573,43.2217,43.0099,43.0375,65630.0
2018-02-07 12:50:00,46.72,46.84,46.7,46.77,126071.0,43.0283,43.1388,43.0099,43.0744,126071.0
2018-02-07 13:00:00,46.78,46.9,46.68,46.7,107409.0,43.0836,43.1941,42.9915,43.0099,107409.0
2018-02-07 13:10:00,46.72,46.79,46.51,46.78,186204.0,43.0283,43.0928,42.8349,43.0836,186204.0
2018-02-07 13:20:00,46.8,46.83,46.49,46.67,198362.0,43.102,43.1296,42.8165,42.9823,198362.0
2018-02-07 13:30:00,46.65,46.94,46.62,46.9,124770.0,42.9639,43.2309,42.9362,43.1941,124770.0
2018-02-07 13:40:00,46.9,46.96,46.77,46.77,52787.0,43.1941,43.2494,43.0744,43.0744,52787.0
2018-02-07 13:50:00,46.78,46.85,46.66,46.83,70867.0,43.0836,43.1481,42.9731,43.1296,70867.0
2018-02-07 14:00:00,46.82,46.82,46.6,46.64,91314.0,43.1204,43.1204,42.9178,42.9547,91314.0
2018-02-07 14:10:00,46.63,46.78,46.63,46.75,48486.0,42.9454,43.0836,42.9454,43.056,48486.0
2018-02-07 14:20:00,46.76,46.83,46.68,46.82,110340.0,43.0652,43.1296,42.9915,43.1204,110340.0
2018-02-07 14:30:00,46.82,46.88,46.74,46.74,89816.0,43.1204,43.1757,43.0468,43.0468,89816.0
2018-02-07 14:40:00,46.73,46.78,46.59,46.63,91149.0,43.0375,43.0836,42.9086,42.9454,91149.0
2018-02-07 14:50:00,46.64,46.67,46.48,46.65,119667.0,42.9547,42.9823,42.8073,42.9639,119667.0
2018-02-07 15:00:00,46.64,46.73,46.59,46.59,84198.0,42.9547,43.0375,42.9086,42.9086,84198.0
2018-02-07 15:10:00,46.59,46.65,46.54,46.61,141341.0,42.9086,42.9639,42.8626,42.927,141341.0
2018-02-07 15:20:00,46.59,46.72,46.56,46.62,80620.0,42.9086,43.0283,42.881,42.9362,80620.0
2018-02-07 15:30:00,46.62,46.73,46.55,46.62,165348.0,42.9362,43.0375,42.8718,42.9362,165348.0
2018-02-07 15:40:00,46.61,46.72,46.42,46.49,277555.0,42.927,43.0283,42.752,42.8165,277555.0
2018-02-07 15:50:00,46.49,46.53,46.28,46.28,568501.0,42.8165,42.8533,42.6231,42.6231,568501.0
2018-02-08 09:30:00,46.29,46.5,46.04,46.42,155560.0,42.6323,42.8257,42.4021,42.752,155560.0
2018-02-08 09:40:00,46.41,46.43,45.96,46.12,112952.0,42.7428,42.7612,42.3284,42.4757,112952.0
2018-02-08 09:50:00,46.11,46.28,46.0,46.04,60158.0,42.4665,42.6231,42.3652,42.4021,60158.0
2018-02-08 10:00:00,46.05,46.05,45.75,45.98,127144.0,42.4113,42.4113,42.135,42.3468,127144.0
2018-02-08 10:10:00,45.95,45.95,45.62,45.63,58142.0,42.3192,42.3192,42.0153,42.0245,58142.0
2018-02-08 10:20:00,45.62,45.74,45.4,45.44,83067.0,42.0153,42.1258,41.8126,41.8495,83067.0
2018-02-08 10:30:00,45.44,45.64,45.4,45.62,57021.0,41.8495,42.0337,41.8126,42.0153,57021.0
2018-02-08 10:40:00,45.64,45.78,45.63,45.67,137981.0,42.0337,42.1626,42.0245,42.0613,137981.0
2018-02-08 10:50:00,45.66,45.67,45.49,45.58,195982.0,42.0521,42.0613,41.8955,41.9784,195982.0
2018-02-08 11:00:00,45.56,45.73,45.54,45.58,116005.0,41.96,42.1166,41.9416,41.9784,116005.0
2018-02-08 11:10:00,45.6,45.67,45.48,45.58,102851.0,41.9968,42.0613,41.8863,41.9784,102851.0
2018-02-08 11:20:00,45.58,45.72,45.49,45.64,115656.0,41.9784,42.1073,41.8955,42.0337,115656.0
2018-02-08 11:30:00,45.63,45.81,45.54,45.74,126914.0,42.0245,42.1902,41.9416,42.1258,126914.0
2018-02-08 11:40:00,45.74,45.78,45.58,45.62,93397.0,42.1258,42.1626,41.9784,42.0153,93397.0
2018-02-08 11:50:00,45.63,45.89,45.58,45.6,92896.0,42.0245,42.2639,41.9784,41.9968,92896.0
2018-02-08 12:00:00,45.59,45.71,45.54,45.6,60187.0,41.9876,42.0981,41.9416,41.9968,60187.0
2018-02-08 12:10:00,45.59,45.68,45.57,45.62,104671.0,41.9876,42.0705,41.9692,42.0153,104671.0
2018-02-08 12:20:00,45.62,45.62,45.3,45.4,103887.0,42.0153,42.0153,41.7205,41.8126,103887.0
2018-02-08 12:30:00,45.41,45.46,45.31,45.41,44015.0,41.8218,41.8679,41.7297,41.8218,44015.0
2018-02-08 12:40:00,45.42,45.57,45.24,45.3,44647.0,41.8311,41.9692,41.6653,41.7205,44647.0
2018-02-08 12:50:00,45.27,45.36,45.12,45.32,112275.0,41.6929,41.7758,41.5548,41.739,112275.0
2018-02-08 13:00:00,45.3,45.4,45.11,45.31,102879.0,41.7205,41.8126,41.5455,41.7297,102879.0
2018-02-08 13:10:00,45.32,45.59,45.24,45.55,99892.0,41.739,41.9876,41.6653,41.9508,99892.0
2018-02-08 13:20:00,45.52,45.69,45.43,45.43,174428.0,41.9232,42.0797,41.8403,41.8403,174428.0
2018-02-08 13:30:00,45.39,45.68,45.36,45.68,92869.0,41.8034,42.0705,41.7758,42.0705,92869.0
2018-02-08 13:40:00,45.69,45.91,45.65,45.74,90187.0,42.0797,42.2823,42.0429,42.1258,90187.0
2018-02-08 13:50:00,45.76,45.9,45.61,45.81,72670.0,42.1442,42.2731,42.006,42.1902,72670.0
2018-02-08 14:00:00,45.81,45.84,45.51,45.65,118272.0,42.1902,42.2179,41.9139,42.0429,118272.0
2018-02-08 14:10:00,45.66,45.88,45.65,45.79,101895.0,42.0521,42.2547,42.0429,42.1718,101895.0
2018-02-08 14:20:00,45.77,45.84,45.48,45.57,76291.0,42.1534,42.2179,41.8863,41.9692,76291.0
2018-02-08 14:30:00,45.57,45.57,45.36,45.55,104686.0,41.9692,41.9692,41.7758,41.9508,104686.0
2018-02-08 14:40:00,45.53,45.55,45.37,45.48,87509.0,41.9324,41.9508,41.785,41.8863,87509.0
2018-02-08 14:50:00,45.47,45.48,45.13,45.23,121729.0,41.8771,41.8863,41.564,41.6561,121729.0
2018-02-08 15:00:00,45.26,45.36,45.08,45.09,136997.0,41.6837,41.7758,41.5179,41.5271,136997.0
2018-02-08 15:10:00,45.08,45.15,44.98,45.05,207172.0,41.5179,41.5824,41.4258,41.4903,207172.0
2018-02-08 15:20:00,45.05,45.27,44.95,45.09,167391.0,41.4903,41.6929,41.3982,41.5271,167391.0
2018-02-08 15:30:00,45.09,45.18,44.78,44.85,275445.0,41.5271,41.61,41.2416,41.3061,275445.0
2018-02-08 15:40:00,44.84,45.01,44.64,44.68,306629.0,41.2969,41.4535,41.1127,41.1495,306629.0
2018-02-08 15:50:00,44.68,44.7,44.54,44.55,1003152.0,41.1495,41.1679,41.0206,41.0298,1003152.0
2018-02-09 09:30:00,45.02,45.34,44.1,44.14,221629.0,41.4627,41.7574,40.6154,40.6522,221629.0
2018-02-09 09:40:00,44.17,44.61,44.0,44.34,155787.0,40.6798,41.0851,40.5233,40.8364,155787.0
2018-02-09 09:50:00,44.38,44.81,44.29,44.5,162884.0,40.8732,41.2693,40.7903,40.9837,162884.0
2018-02-09 10:00:00,44.52,44.64,44.26,44.4,108029.0,41.0022,41.1127,40.7627,40.8917,108029.0
2018-02-09 10:10:00,44.41,44.62,44.23,44.33,172287.0,40.9009,41.0943,40.7351,40.8272,172287.0
2018-02-09 10:20:00,44.33,44.44,44.2,44.27,172697.0,40.8272,40.9285,40.7075,40.7719,172697.0
2018-02-09 10:30:00,44.28,44.29,44.03,44.07,119561.0,40.7811,40.7903,40.5509,40.5877,119561.0
2018-02-09 10:40:00,44.08,44.21,43.78,43.91,197107.0,40.5969,40.7167,40.3206,40.4404,197107.0
2018-02-09 10:50:00,43.9,44.38,43.83,44.26,132172.0,40.4312,40.8732,40.3667,40.7627,132172.0
2018-02-09 11:00:00,44.24,44.37,44.21,44.36,92302.0,40.7443,40.864,40.7167,40.8548,92302.0
2018-02-09 11:10:00,44.34,44.46,44.15,44.26,131330.0,40.8364,40.9469,40.6614,40.7627,131330.0
2018-02-09 11:20:00,44.26,44.46,44.24,44.43,123088.0,40.7627,40.9469,40.7443,40.9193,123088.0
2018-02-09 11:30:00,44.43,44.53,44.37,44.43,130175.0,40.9193,41.0114,40.864,40.9193,130175.0
2018-02-09 11:40:00,44.42,44.42,44.1,44.1,75135.0,40.9101,40.9101,40.6154,40.6154,75135.0
2018-02-09 11:50:00,44.13,44.2,44.0,44.01,91662.0,40.643,40.7075,40.5233,40.5325,91662.0
2018-02-09 12:00:00,44.01,44.08,43.85,43.88,225066.0,40.5325,40.5969,40.3851,40.4127,225066.0
2018-02-09 12:10:00,43.87,44.1,43.81,44.02,125791.0,40.4035,40.6154,40.3483,40.5417,125791.0
2018-02-09 12:20:00,44.03,44.31,43.94,43.96,123614.0,40.5509,40.8088,40.468,40.4864,123614.0
2018-02-09 12:30:00,43.96,44.08,43.88,43.88,153098.0,40.4864,40.5969,40.4127,40.4127,153098.0
2018-02-09 12:40:00,43.88,43.96,43.84,43.92,134889.0,40.4127,40.4864,40.3759,40.4496,134889.0
2018-02-09 12:50:00,43.91,44.46,43.9,44.46,99487.0,40.4404,40.9469,40.4312,40.9469,99487.0
2018-02-09 13:00:00,44.47,44.47,43.99,43.99,112029.0,40.9561,40.9561,40.514,40.514,112029.0
2018-02-09 13:10:00,43.94,44.01,43.81,43.98,60921.0,40.468,40.5325,40.3483,40.5048,60921.0
2018-02-09 13:20:00,43.99,44.02,43.7,43.77,107878.0,40.514,40.5417,40.247,40.3114,107878.0
2018-02-09 13:30:00,43.79,43.89,43.64,43.68,82094.0,40.3299,40.4219,40.1917,40.2285,82094.0
2018-02-09 13:40:00,43.69,44.22,43.68,44.22,128072.0,40.2378,40.7259,40.2285,40.7259,128072.0
2018-02-09 13:50:00,44.21,44.43,44.19,44.24,214893.0,40.7167,40.9193,40.6982,40.7443,214893.0
2018-02-09 14:00:00,44.24,44.43,44.22,44.32,596777.0,40.7443,40.9193,40.7259,40.818,596777.0
2018-02-09 14:10:00,44.33,44.35,44.14,44.27,245571.0,40.8272,40.8456,40.6522,40.7719,245571.0
2018-02-09 14:20:00,44.29,44.39,44.11,44.13,280366.0,40.7903,40.8824,40.6246,40.643,280366.0
2018-02-09 14:30:00,44.14,44.24,43.85,43.95,216978.0,40.6522,40.7443,40.3851,40.4772,216978.0
2018-02-09 14:40:00,43.95,44.02,43.83,43.88,208242.0,40.4772,40.5417,40.3667,40.4127,208242.0
2018-02-09 14:50:00,43.89,44.02,43.73,43.78,213254.0,40.4219,40.5417,40.2746,40.3206,213254.0
2018-02-09 15:00:00,43.78,43.84,43.61,43.81,541691.0,40.3206,40.3759,40.1641,40.3483,541691.0
2018-02-09 15:10:00,43.79,44.04,43.72,43.99,318465.0,40.3299,40.5601,40.2654,40.514,318465.0
2018-02-09 15:20:00,43.99,44.08,43.82,43.96,500226.0,40.514,40.5969,40.3575,40.4864,500226.0
2018-02-09 15:30:00,43.97,44.15,43.95,43.98,464383.0,40.4956,40.6614,40.4772,40.5048,464383.0
2018-02-09 15:40:00,44.01,44.51,43.99,44.45,494231.0,40.5325,40.993,40.514,40.9377,494231.0
2018-02-09 15:50:00,44.46,44.6,44.0,44.09,746867.0,40.9469,41.0758,40.5233,40.6061,746867.0
2018-02-12 09:30:00,44.66,45.0,44.31,44.79,200318.0,41.1311,41.4442,40.8088,41.2508,200318.0
2018-02-12 09:40:00,44.82,44.92,44.5,44.5,139689.0,41.2785,41.3706,40.9837,40.9837,139689.0
2018-02-12 09:50:00,44.5,44.61,44.4,44.44,138608.0,40.9837,41.0851,40.8917,40.9285,138608.0
2018-02-12 10:00:00,44.45,44.5,44.21,44.25,116047.0,40.9377,40.9837,40.7167,40.7535,116047.0
2018-02-12 10:10:00,44.26,44.47,44.16,44.18,102995.0,40.7627,40.9561,40.6706,40.689,102995.0
2018-02-12 10:20:00,44.17,44.37,44.1,44.34,184263.0,40.6798,40.864,40.6154,40.8364,184263.0
2018-02-12 10:30:00,44.36,44.57,44.27,44.29,161294.0,40.8548,41.0482,40.7719,40.7903,161294.0
2018-02-12 10:40:00,44.29,44.34,44.21,44.34,110146.0,40.7903,40.8364,40.7167,40.8364,110146.0
2018-02-12 10:50:00,44.36,44.47,44.29,44.45,104423.0,40.8548,40.9561,40.7903,40.9377,104423.0
2018-02-12 11:00:00,44.46,44.52,44.32,44.35,89581.0,40.9469,41.0022,40.818,40.8456,89581.0
2018-02-12 11:10:00,44.33,44.6,44.3,44.59,155156.0,40.8272,41.0758,40.7996,41.0666,155156.0
2018-02-12 11:20:00,44.6,44.72,44.57,44.65,136734.0,41.0758,41.1864,41.0482,41.1219,136734.0
2018-02-12 11:30:00,44.66,44.67,44.55,44.65,100436.0,41.1311,41.1403,41.0298,41.1219,100436.0
2018-02-12 11:40:00,44.65,44.93,44.65,44.86,134338.0,41.1219,41.3798,41.1219,41.3153,134338.0
2018-02-12 11:50:00,44.87,45.05,44.83,45.05,92197.0,41.3245,41.4903,41.2877,41.4903,92197.0
2018-02-12 12:00:00,45.05,45.12,44.97,45.08,121836.0,41.4903,41.5548,41.4166,41.5179,121836.0
2018-02-12 12:10:00,45.09,45.2,45.06,45.15,95843.0,41.5271,41.6284,41.4995,41.5824,95843.0
2018-02-12 12:20:00,45.14,45.16,45.03,45.1,84466.0,41.5732,41.5916,41.4719,41.5363,84466.0
2018-02-12 12:30:00,45.09,45.1,44.94,45.05,76731.0,41.5271,41.5363,41.389,41.4903,76731.0
2018-02-12 12:40:00,45.05,45.06,44.92,44.92,41338.0,41.4903,41.4995,41.3706,41.3706,41338.0
2018-02-12 12:50:00,44.92,44.99,44.81,44.84,52614.0,41.3706,41.435,41.2693,41.2969,52614.0
2018-02-12 13:00:00,44.85,44.88,44.73,44.73,51209.0,41.3061,41.3337,41.1956,41.1956,51209.0
2018-02-12 13:10:00,44.74,44.8,44.69,44.72,61381.0,41.2048,41.26,41.1587,41.1864,61381.0
2018-02-12 13:20:00,44.71,44.86,44.67,44.84,61624.0,41.1772,41.3153,41.1403,41.2969,61624.0
2018-02-12 13:30:00,44.87,44.88,44.75,44.79,31437.0,41.3245,41.3337,41.214,41.2508,31437.0
2018-02-12 13:40:00,44.8,44.83,44.74,44.78,38308.0,41.26,41.2877,41.2048,41.2416,38308.0
2018-02-12 13:50:00,44.78,45.07,44.78,44.98,92477.0,41.2416,41.5087,41.2416,41.4258,92477.0
2018-02-12 14:00:00,44.99,45.03,44.83,44.84,81057.0,41.435,41.4719,41.2877,41.2969,81057.0
2018-02-12 14:10:00,44.84,44.85,44.74,44.74,73608.0,41.2969,41.3061,41.2048,41.2048,73608.0
2018-02-12 14:20:00,44.75,44.87,44.72,44.86,71300.0,41.214,41.3245,41.1864,41.3153,71300.0
2018-02-12 14:30:00,44.86,44.92,44.79,44.91,181337.0,41.3153,41.3706,41.2508,41.3614,181337.0
2018-02-12 14:40:00,44.92,44.95,44.79,44.82,97789.0,41.3706,41.3982,41.2508,41.2785,97789.0
2018-02-12 14:50:00,44.83,44.9,44.75,44.85,203278.0,41.2877,41.3521,41.214,41.3061,203278.0
2018-02-12 15:00:00,44.86,44.89,44.82,44.84,110866.0,41.3153,41.3429,41.2785,41.2969,110866.0
2018-02-12 15:10:00,44.83,44.97,44.78,44.96,105920.0,41.2877,41.4166,41.2416,41.4074,105920.0
2018-02-12 15:20:00,44.96,45.0,44.85,44.89,102227.0,41.4074,41.4442,41.3061,41.3429,102227.0
2018-02-12 15:30:00,44.89,44.94,44.75,44.81,167658.0,41.3429,41.389,41.214,41.2693,167658.0
2018-02-12 15:40:00,44.82,44.99,44.65,44.87,302412.0,41.2785,41.435,41.1219,41.3245,302412.0
2018-02-12 15:50:00,44.86,45.02,44.8,44.84,527182.0,41.3153,41.4627,41.26,41.2969,527182.0
2018-02-13 09:30:00,44.77,45.14,44.65,45.14,122047.0,41.2324,41.5732,41.1219,41.5732,122047.0
2018-02-13 09:40:00,45.1,45.15,44.86,44.88,86828.0,41.5363,41.5824,41.3153,41.3337,86828.0
2018-02-13 09:50:00,44.87,44.94,44.75,44.87,87821.0,41.3245,41.389,41.214,41.3245,87821.0
2018-02-13 10:00:00,44.86,44.94,44.72,44.89,55168.0,41.3153,41.389,41.1864,41.3429,55168.0
2018-02-13 10:10:00,44.89,45.0,44.79,44.82,63205.0,41.3429,41.4442,41.2508,41.2785,63205.0
2018-02-13 10:20:00,44.83,44.87,44.71,44.75,109184.0,41.2877,41.3245,41.1772,41.214,109184.0
2018-02-13 10:30:00,44.76,44.8,44.64,44.8,93983.0,41.2232,41.26,41.1127,41.26,93983.0
2018-02-13 10:40:00,44.8,44.89,44.76,44.84,97009.0,41.26,41.3429,41.2232,41.2969,97009.0
2018-02-13 10:50:00,44.84,44.85,44.59,44.59,98780.0,41.2969,41.3061,41.0666,41.0666,98780.0
2018-02-13 11:00:00,44.6,44.6,44.46,44.48,124949.0,41.0758,41.0758,40.9469,40.9653,124949.0
2018-02-13 11:10:00,44.49,44.59,44.4,44.46,77671.0,40.9745,41.0666,40.8917,40.9469,77671.0
2018-02-13 11:20:00,44.47,44.5,44.36,44.39,67374.0,40.9561,40.9837,40.8548,40.8824,67374.0
2018-02-13 11:30:00,44.38,44.53,44.37,44.53,60808.0,40.8732,41.0114,40.864,41.0114,60808.0
2018-02-13 11:40:00,44.52,44.66,44.49,44.63,47468.0,41.0022,41.1311,40.9745,41.1035,47468.0
2018-02-13 11:50:00,44.63,44.63,44.5,44.58,43595.0,41.1035,41.1035,40.9837,41.0574,43595.0
2018-02-13 12:00:00,44.57,44.62,44.53,44.55,36778.0,41.0482,41.0943,41.0114,41.0298,36778.0
2018-02-13 12:10:00,44.55,44.6,44.51,44.51,34523.0,41.0298,41.0758,40.993,40.993,34523.0
2018-02-13 12:20:00,44.51,44.53,44.45,44.51,35960.0,40.993,41.0114,40.9377,40.993,35960.0
2018-02-13 12:30:00,44.5,44.56,44.46,44.49,47104.0,40.9837,41.039,40.9469,40.9745,47104.0
2018-02-13 12:40:00,44.5,44.54,44.47,44.54,48477.0,40.9837,41.0206,40.9561,41.0206,48477.0
2018-02-13 12:50:00,44.54,44.62,44.54,44.54,40758.0,41.0206,41.0943,41.0206,41.0206,40758.0
2018-02-13 13:00:00,44.54,44.62,44.51,44.61,34608.0,41.0206,41.0943,40.993,41.0851,34608.0
2018-02-13 13:10:00,44.6,44.73,44.58,44.7,52328.0,41.0758,41.1956,41.0574,41.1679,52328.0
2018-02-13 13:20:00,44.7,44.78,44.7,44.72,31434.0,41.1679,41.2416,41.1679,41.1864,31434.0
2018-02-13 13:30:00,44.71,44.83,44.71,44.83,39085.0,41.1772,41.2877,41.1772,41.2877,39085.0
2018-02-13 13:40:00,44.82,44.82,44.72,44.73,31142.0,41.2785,41.2785,41.1864,41.1956,31142.0
2018-02-13 13:50:00,44.73,44.76,44.63,44.69,52369.0,41.1956,41.2232,41.1035,41.1587,52369.0
2018-02-13 14:00:00,44.69,44.78,44.68,44.74,57640.0,41.1587,41.2416,41.1495,41.2048,57640.0
2018-02-13 14:10:00,44.74,44.86,44.73,44.84,174373.0,41.2048,41.3153,41.1956,41.2969,174373.0
2018-02-13 14:20:00,44.85,44.9,44.83,44.85,47365.0,41.3061,41.3521,41.2877,41.3061,47365.0
2018-02-13 14:30:00,44.84,44.85,44.76,44.78,94604.0,41.2969,41.3061,41.2232,41.2416,94604.0
2018-02-13 14:40:00,44.78,44.78,44.72,44.75,35628.0,41.2416,41.2416,41.1864,41.214,35628.0
2018-02-13 14:50:00,44.75,44.84,44.74,44.8,35796.0,41.214,41.2969,41.2048,41.26,35796.0
2018-02-13 15:00:00,44.81,44.81,44.71,44.75,50138.0,41.2693,41.2693,41.1772,41.214,50138.0
2018-02-13 15:10:00,44.75,44.8,44.69,44.78,65561.0,41.214,41.26,41.1587,41.2416,65561.0
2018-02-13 15:20:00,44.78,44.83,44.73,44.82,51716.0,41.2416,41.2877,41.1956,41.2785,51716.0
2018-02-13 15:30:00,44.82,44.83,44.77,44.79,201726.0,41.2785,41.2877,41.2324,41.2508,201726.0
2018-02-13 15:40:00,44.79,44.79,44.62,44.75,176840.0,41.2508,41.2508,41.0943,41.214,176840.0
2018-02-13 15:50:00,44.75,44.94,44.75,44.86,660372.0,41.214,41.389,41.214,41.3153,660372.0
2018-02-14 09:30:00,44.57,45.0,44.5,44.75,115880.0,41.0482,41.4442,40.9837,41.214,115880.0
2018-02-14 09:40:00,44.75,44.77,44.55,44.6,104139.0,41.214,41.2324,41.0298,41.0758,104139.0
2018-02-14 09:50:00,44.59,44.68,44.48,44.52,78578.0,41.0666,41.1495,40.9653,41.0022,78578.0
2018-02-14 10:00:00,44.53,45.03,44.51,45.01,125078.0,41.0114,41.4719,40.993,41.4535,125078.0
2018-02-14 10:10:00,45.01,45.16,44.88,44.98,119512.0,41.4535,41.5916,41.3337,41.4258,119512.0
2018-02-14 10:20:00,44.98,45.21,44.97,45.04,126429.0,41.4258,41.6376,41.4166,41.4811,126429.0
2018-02-14 10:30:00,45.05,45.23,44.95,45.21,213040.0,41.4903,41.6561,41.3982,41.6376,213040.0
2018-02-14 10:40:00,45.22,45.28,45.09,45.2,232254.0,41.6469,41.7021,41.5271,41.6284,232254.0
2018-02-14 10:50:00,45.21,45.26,45.0,45.02,217927.0,41.6376,41.6837,41.4442,41.4627,217927.0
2018-02-14 11:00:00,45.02,45.16,45.0,45.09,63017.0,41.4627,41.5916,41.4442,41.5271,63017.0
2018-02-14 11:10:00,45.1,45.45,45.1,45.37,110174.0,41.5363,41.8587,41.5363,41.785,110174.0
2018-02-14 11:20:00,45.36,45.37,45.13,45.15,102818.0,41.7758,41.785,41.564,41.5824,102818.0
2018-02-14 11:30:00,45.16,45.26,45.07,45.11,121538.0,41.5916,41.6837,41.5087,41.5455,121538.0
2018-02-14 11:40:00,45.11,45.22,45.05,45.05,101106.0,41.5455,41.6469,41.4903,41.4903,101106.0
2018-02-14 11:50:00,45.06,45.12,44.96,45.04,65064.0,41.4995,41.5548,41.4074,41.4811,65064.0
2018-02-14 12:00:00,45.05,45.11,45.02,45.07,66402.0,41.4903,41.5455,41.4627,41.5087,66402.0
2018-02-14 12:10:00,45.08,45.09,44.99,45.04,82934.0,41.5179,41.5271,41.435,41.4811,82934.0
2018-02-14 12:20:00,45.02,45.27,44.98,45.21,64407.0,41.4627,41.6929,41.4258,41.6376,64407.0
2018-02-14 12:30:00,45.21,45.33,45.18,45.3,48129.0,41.6376,41.7482,41.61,41.7205,48129.0
2018-02-14 12:40:00,45.31,45.38,45.3,45.38,66019.0,41.7297,41.7942,41.7205,41.7942,66019.0
2018-02-14 12:50:00,45.37,45.51,45.35,45.47,213259.0,41.785,41.9139,41.7666,41.8771,213259.0
2018-02-14 13:00:00,45.46,45.61,45.4,45.57,115702.0,41.8679,42.006,41.8126,41.9692,115702.0
2018-02-14 13:10:00,45.56,45.74,45.55,45.61,33094.0,41.96,42.1258,41.9508,42.006,33094.0
2018-02-14 13:20:00,45.61,45.71,45.61,45.64,80241.0,42.006,42.0981,42.006,42.0337,80241.0
2018-02-14 13:30:00,45.64,45.69,45.54,45.56,75109.0,42.0337,42.0797,41.9416,41.96,75109.0
2018-02-14 13:40:00,45.55,45.6,45.44,45.6,75975.0,41.9508,41.9968,41.8495,41.9968,75975.0
2018-02-14 13:50:00,45.59,45.61,45.48,45.5,64645.0,41.9876,42.006,41.8863,41.9047,64645.0
2018-02-14 14:00:00,45.51,45.63,45.49,45.57,87104.0,41.9139,42.0245,41.8955,41.9692,87104.0
2018-02-14 14:10:00,45.56,45.62,45.49,45.55,72566.0,41.96,42.0153,41.8955,41.9508,72566.0
2018-02-14 14:20:00,45.56,45.59,45.36,45.39,79321.0,41.96,41.9876,41.7758,41.8034,79321.0
2018-02-14 14:30:00,45.39,45.52,45.35,45.5,144553.0,41.8034,41.9232,41.7666,41.9047,144553.0
2018-02-14 14:40:00,45.5,45.53,45.41,45.48,77283.0,41.9047,41.9324,41.8218,41.8863,77283.0
2018-02-14 14:50:00,45.5,45.54,45.45,45.49,87071.0,41.9047,41.9416,41.8587,41.8955,87071.0
2018-02-14 15:00:00,45.5,45.63,45.5,45.55,120251.0,41.9047,42.0245,41.9047,41.9508,120251.0
2018-02-14 15:10:00,45.55,45.62,45.55,45.59,83454.0,41.9508,42.0153,41.9508,41.9876,83454.0
2018-02-14 15:20:00,45.59,45.61,45.47,45.53,114717.0,41.9876,42.006,41.8771,41.9324,114717.0
2018-02-14 15:30:00,45.52,45.55,45.41,45.45,172435.0,41.9232,41.9508,41.8218,41.8587,172435.0
2018-02-14 15:40:00,45.45,45.48,45.38,45.44,239647.0,41.8587,41.8863,41.7942,41.8495,239647.0
2018-02-14 15:50:00,45.44,45.46,45.38,45.42,554188.0,41.8495,41.8679,41.7942,41.8311,554188.0
2018-02-15 09:30:00,45.9,45.9,45.2,45.27,140015.0,42.2731,42.2731,41.6284,41.6929,140015.0
2018-02-15 09:40:00,45.3,45.34,44.86,44.96,116680.0,41.7205,41.7574,41.3153,41.4074,116680.0
2018-02-15 09:50:00,44.94,45.0,44.75,44.82,99586.0,41.389,41.4442,41.214,41.2785,99586.0
2018-02-15 10:00:00,44.82,44.93,44.75,44.83,86048.0,41.2785,41.3798,41.214,41.2877,86048.0
2018-02-15 10:10:00,44.84,45.01,44.76,44.99,106658.0,41.2969,41.4535,41.2232,41.435,106658.0
2018-02-15 10:20:00,44.98,45.11,44.97,45.02,56165.0,41.4258,41.5455,41.4166,41.4627,56165.0
2018-02-15 10:30:00,45.02,45.03,44.92,44.96,63343.0,41.4627,41.4719,41.3706,41.4074,63343.0
2018-02-15 10:40:00,44.95,45.3,44.94,45.25,128384.0,41.3982,41.7205,41.389,41.6745,128384.0
2018-02-15 10:50:00,45.25,45.29,44.93,44.96,138467.0,41.6745,41.7113,41.3798,41.4074,138467.0
2018-02-15 11:00:00,44.95,45.1,44.88,45.08,72423.0,41.3982,41.5363,41.3337,41.5179,72423.0
2018-02-15 11:10:00,45.07,45.22,45.02,45.04,92705.0,41.5087,41.6469,41.4627,41.4811,92705.0
2018-02-15 11:20:00,45.05,45.07,44.9,45.02,101210.0,41.4903,41.5087,41.3521,41.4627,101210.0
2018-02-15 11:30:00,45.0,45.06,44.86,44.9,258272.0,41.4442,41.4995,41.3153,41.3521,258272.0
2018-02-15 11:40:00,44.9,44.95,44.77,44.82,104213.0,41.3521,41.3982,41.2324,41.2785,104213.0
2018-02-15 11:50:00,44.82,44.85,44.63,44.71,80769.0,41.2785,41.3061,41.1035,41.1772,80769.0
2018-02-15 12:00:00,44.73,44.85,44.7,44.85,64072.0,41.1956,41.3061,41.1679,41.3061,64072.0
2018-02-15 12:10:00,44.85,44.99,44.84,44.96,95510.0,41.3061,41.435,41.2969,41.4074,95510.0
2018-02-15 12:20:00,44.96,45.12,44.96,45.12,85087.0,41.4074,41.5548,41.4074,41.5548,85087.0
2018-02-15 12:30:00,45.12,45.19,45.08,45.19,53337.0,41.5548,41.6192,41.5179,41.6192,53337.0
2018-02-15 12:40:00,45.19,45.19,45.03,45.04,49925.0,41.6192,41.6192,41.4719,41.4811,49925.0
2018-02-15 12:50:00,45.04,45.2,45.04,45.2,41433.0,41.4811,41.6284,41.4811,41.6284,41433.0
2018-02-15 13:00:00,45.2,45.27,45.16,45.24,53618.0,41.6284,41.6929,41.5916,41.6653,53618.0
2018-02-15 13:10:00,45.24,45.31,45.2,45.21,37415.0,41.6653,41.7297,41.6284,41.6376,37415.0
2018-02-15 13:20:00,45.2,45.27,45.18,45.25,40887.0,41.6284,41.6929,41.61,41.6745,40887.0
2018-02-15 13:30:00,45.24,45.24,45.04,45.04,49695.0,41.6653,41.6653,41.4811,41.4811,49695.0
2018-02-15 13:40:00,45.05,45.2,45.04,45.16,45723.0,41.4903,41.6284,41.4811,41.5916,45723.0
2018-02-15 13:50:00,45.17,45.21,45.11,45.2,50193.0,41.6008,41.6376,41.5455,41.6284,50193.0
2018-02-15 14:00:00,45.19,45.24,45.15,45.21,52840.0,41.6192,41.6653,41.5824,41.6376,52840.0
2018-02-15 14:10:00,45.2,45.2,45.08,45.09,63412.0,41.6284,41.6284,41.5179,41.5271,63412.0
2018-02-15 14:20:00,45.1,45.17,45.04,45.17,57188.0,41.5363,41.6008,41.4811,41.6008,57188.0
2018-02-15 14:30:00,45.18,45.25,45.16,45.23,64587.0,41.61,41.6745,41.5916,41.6561,64587.0
2018-02-15 14:40:00,45.23,45.29,45.21,45.26,46180.0,41.6561,41.7113,41.6376,41.6837,46180.0
2018-02-15 14:50:00,45.26,45.26,45.09,45.1,68265.0,41.6837,41.6837,41.5271,41.5363,68265.0
2018-02-15 15:00:00,45.11,45.23,45.1,45.16,207576.0,41.5455,41.6561,41.5363,41.5916,207576.0
2018-02-15 15:10:00,45.16,45.17,45.07,45.16,104359.0,41.5916,41.6008,41.5087,41.5916,104359.0
2018-02-15 15:20:00,45.16,45.17,45.02,45.03,127798.0,41.5916,41.6008,41.4627,41.4719,127798.0
2018-02-15 15:30:00,45.02,45.04,44.87,44.96,198978.0,41.4627,41.4811,41.3245,41.4074,198978.0
2018-02-15 15:40:00,44.96,45.07,44.94,45.04,254602.0,41.4074,41.5087,41.389,41.4811,254602.0
2018-02-15 15:50:00,45.04,45.11,44.98,45.11,470626.0,41.4811,41.5455,41.4258,41.5455,470626.0
2018-02-16 09:30:00,45.17,45.69,45.14,45.59,188469.0,41.6008,42.0797,41.5732,41.9876,188469.0
2018-02-16 09:40:00,45.58,45.77,45.47,45.58,117520.0,41.9784,42.1534,41.8771,41.9784,117520.0
2018-02-16 09:50:00,45.58,45.6,45.24,45.32,89670.0,41.9784,41.9968,41.6653,41.739,89670.0
2018-02-16 10:00:00,45.33,45.41,45.2,45.3,121359.0,41.7482,41.8218,41.6284,41.7205,121359.0
2018-02-16 10:10:00,45.31,45.58,45.24,45.5,87922.0,41.7297,41.9784,41.6653,41.9047,87922.0
2018-02-16 10:20:00,45.5,45.59,45.42,45.45,54736.0,41.9047,41.9876,41.8311,41.8587,54736.0
2018-02-16 10:30:00,45.46,45.54,45.27,45.28,53966.0,41.8679,41.9416,41.6929,41.7021,53966.0
2018-02-16 10:40:00,45.3,45.37,45.26,45.3,41396.0,41.7205,41.785,41.6837,41.7205,41396.0
2018-02-16 10:50:00,45.31,45.37,45.29,45.33,33996.0,41.7297,41.785,41.7113,41.7482,33996.0
2018-02-16 11:00:00,45.34,45.45,45.32,45.45,40394.0,41.7574,41.8587,41.739,41.8587,40394.0
2018-02-16 11:10:00,45.47,45.54,45.45,45.52,31257.0,41.8771,41.9416,41.8587,41.9232,31257.0
2018-02-16 11:20:00,45.52,45.53,45.34,45.34,52234.0,41.9232,41.9324,41.7574,41.7574,52234.0
2018-02-16 11:30:00,45.35,45.48,45.35,45.48,34326.0,41.7666,41.8863,41.7666,41.8863,34326.0
2018-02-16 11:40:00,45.48,45.64,45.46,45.59,106265.0,41.8863,42.0337,41.8679,41.9876,106265.0
2018-02-16 11:50:00,45.58,45.67,45.58,45.6,54380.0,41.9784,42.0613,41.9784,41.9968,54380.0
2018-02-16 12:00:00,45.59,45.68,45.59,45.61,44280.0,41.9876,42.0705,41.9876,42.006,44280.0
2018-02-16 12:10:00,45.61,45.89,45.6,45.86,206526.0,42.006,42.2639,41.9968,42.2363,206526.0
2018-02-16 12:20:00,45.84,45.9,45.78,45.83,67295.0,42.2179,42.2731,42.1626,42.2087,67295.0
2018-02-16 12:30:00,45.84,46.06,45.83,45.99,59263.0,42.2179,42.4205,42.2087,42.356,59263.0
2018-02-16 12:40:00,45.98,46.03,45.87,45.89,56339.0,42.3468,42.3929,42.2455,42.2639,56339.0
2018-02-16 12:50:00,45.89,46.02,45.77,45.96,99048.0,42.2639,42.3836,42.1534,42.3284,99048.0
2018-02-16 13:00:00,45.97,45.99,45.84,45.9,81867.0,42.3376,42.356,42.2179,42.2731,81867.0
2018-02-16 13:10:00,45.9,45.9,45.69,45.72,43877.0,42.2731,42.2731,42.0797,42.1073,43877.0
2018-02-16 13:20:00,45.71,45.8,45.63,45.66,54703.0,42.0981,42.181,42.0245,42.0521,54703.0
2018-02-16 13:30:00,45.67,45.85,45.58,45.8,46905.0,42.0613,42.2271,41.9784,42.181,46905.0
2018-02-16 13:40:00,45.8,45.89,45.79,45.81,37334.0,42.181,42.2639,42.1718,42.1902,37334.0
2018-02-16 13:50:00,45.8,45.82,45.71,45.73,51651.0,42.181,42.1994,42.0981,42.1166,51651.0
2018-02-16 14:00:00,45.72,45.79,45.64,45.64,58034.0,42.1073,42.1718,42.0337,42.0337,58034.0
2018-02-16 14:10:00,45.64,45.75,45.57,45.67,67000.0,42.0337,42.135,41.9692,42.0613,67000.0
2018-02-16 14:20:00,45.66,45.66,45.52,45.64,69007.0,42.0521,42.0521,41.9232,42.0337,69007.0
2018-02-16 14:30:00,45.64,45.71,45.58,45.66,74457.0,42.0337,42.0981,41.9784,42.0521,74457.0
2018-02-16 14:40:00,45.67,45.74,45.61,45.71,48811.0,42.0613,42.1258,42.006,42.0981,48811.0
2018-02-16 14:50:00,45.71,45.85,45.64,45.85,42605.0,42.0981,42.2271,42.0337,42.2271,42605.0
2018-02-16 15:00:00,45.85,45.91,45.79,45.9,67441.0,42.2271,42.2823,42.1718,42.2731,67441.0
2018-02-16 15:10:00,45.91,45.91,45.69,45.7,126370.0,42.2823,42.2823,42.0797,42.0889,126370.0
2018-02-16 15:20:00,45.7,45.83,45.64,45.77,102468.0,42.0889,42.2087,42.0337,42.1534,102468.0
2018-02-16 15:30:00,45.78,45.81,45.71,45.8,88164.0,42.1626,42.1902,42.0981,42.181,88164.0
2018-02-16 15:40:00,45.79,45.86,45.7,45.83,170267.0,42.1718,42.2363,42.0889,42.2087,170267.0
2018-02-16 15:50:00,45.83,45.83,45.57,45.58,438641.0,42.2087,42.2087,41.9692,41.9784,438641.0
2018-02-20 09:30:00,45.56,45.8,45.46,45.58,101784.0,41.96,42.181,41.8679,41.9784,101784.0
2018-02-20 09:40:00,45.57,45.62,45.33,45.44,117936.0,41.9692,42.0153,41.7482,41.8495,117936.0
2018-02-20 09:50:00,45.46,45.61,45.38,45.5,67712.0,41.8679,42.006,41.7942,41.9047,67712.0
2018-02-20 10:00:00,45.52,45.73,45.46,45.68,52316.0,41.9232,42.1166,41.8679,42.0705,52316.0
2018-02-20 10:10:00,45.68,45.75,45.54,45.75,52592.0,42.0705,42.135,41.9416,42.135,52592.0
2018-02-20 10:20:00,45.73,45.83,45.64,45.74,76204.0,42.1166,42.2087,42.0337,42.1258,76204.0
2018-02-20 10:30:00,45.74,45.84,45.59,45.61,100273.0,42.1258,42.2179,41.9876,42.006,100273.0
2018-02-20 10:40:00,45.6,45.69,45.5,45.51,89022.0,41.9968,42.0797,41.9047,41.9139,89022.0
2018-02-20 10:50:00,45.5,45.54,45.26,45.3,73625.0,41.9047,41.9416,41.6837,41.7205,73625.0
2018-02-20 11:00:00,45.31,45.49,45.3,45.41,56026.0,41.7297,41.8955,41.7205,41.8218,56026.0
2018-02-20 11:10:00,45.42,45.48,45.31,45.32,37310.0,41.8311,41.8863,41.7297,41.739,37310.0
2018-02-20 11:20:00,45.33,45.5,45.32,45.5,43044.0,41.7482,41.9047,41.739,41.9047,43044.0
2018-02-20 11:30:00,45.51,45.54,45.41,45.41,41626.0,41.9139,41.9416,41.8218,41.8218,41626.0
2018-02-20 11:40:00,45.41,45.45,45.32,45.39,26822.0,41.8218,41.8587,41.739,41.8034,26822.0
2018-02-20 11:50:00,45.39,45.42,45.32,45.39,39370.0,41.8034,41.8311,41.739,41.8034,39370.0
2018-02-20 12:00:00,45.39,45.41,45.16,45.2,73082.0,41.8034,41.8218,41.5916,41.6284,73082.0
2018-02-20 12:10:00,45.2,45.22,45.09,45.12,80094.0,41.6284,41.6469,41.5271,41.5548,80094.0
2018-02-20 12:20:00,45.11,45.21,45.11,45.2,46708.0,41.5455,41.6376,41.5455,41.6284,46708.0
2018-02-20 12:30:00,45.2,45.38,45.2,45.37,43096.0,41.6284,41.7942,41.6284,41.785,43096.0
2018-02-20 12:40:00,45.36,45.45,45.31,45.44,48070.0,41.7758,41.8587,41.7297,41.8495,48070.0
2018-02-20 12:50:00,45.43,45.51,45.39,45.47,69714.0,41.8403,41.9139,41.8034,41.8771,69714.0
2018-02-20 13:00:00,45.46,45.51,45.32,45.33,64150.0,41.8679,41.9139,41.739,41.7482,64150.0
2018-02-20 13:10:00,45.32,45.33,45.23,45.27,80040.0,41.739,41.7482,41.6561,41.6929,80040.0
2018-02-20 13:20:00,45.27,45.33,45.24,45.26,42878.0,41.6929,41.7482,41.6653,41.6837,42878.0
2018-02-20 13:30:00,45.26,45.32,45.19,45.19,39257.0,41.6837,41.739,41.6192,41.6192,39257.0
2018-02-20 13:40:00,45.2,45.2,45.08,45.16,73807.0,41.6284,41.6284,41.5179,41.5916,73807.0
2018-02-20 13:50:00,45.16,45.24,45.11,45.19,88999.0,41.5916,41.6653,41.5455,41.6192,88999.0
2018-02-20 14:00:00,45.19,45.2,45.11,45.15,105697.0,41.6192,41.6284,41.5455,41.5824,105697.0
2018-02-20 14:10:00,45.15,45.26,45.06,45.24,129204.0,41.5824,41.6837,41.4995,41.6653,129204.0
2018-02-20 14:20:00,45.24,45.45,45.23,45.42,95085.0,41.6653,41.8587,41.6561,41.8311,95085.0
2018-02-20 14:30:00,45.42,45.56,45.41,45.51,79279.0,41.8311,41.96,41.8218,41.9139,79279.0
2018-02-20 14:40:00,45.5,45.5,45.42,45.45,79957.0,41.9047,41.9047,41.8311,41.8587,79957.0
2018-02-20 14:50:00,45.44,45.45,45.21,45.21,59437.0,41.8495,41.8587,41.6376,41.6376,59437.0
2018-02-20 15:00:00,45.22,45.29,45.12,45.12,71191.0,41.6469,41.7113,41.5548,41.5548,71191.0
2018-02-20 15:10:00,45.12,45.19,45.06,45.08,81029.0,41.5548,41.6192,41.4995,41.5179,81029.0
2018-02-20 15:20:00,45.07,45.1,44.93,45.08,127412.0,41.5087,41.5363,41.3798,41.5179,127412.0
2018-02-20 15:30:00,45.08,45.22,45.08,45.18,104297.0,41.5179,41.6469,41.5179,41.61,104297.0
2018-02-20 15:40:00,45.18,45.29,45.12,45.25,149042.0,41.61,41.7113,41.5548,41.6745,149042.0
2018-02-20 15:50:00,45.25,45.29,45.14,45.16,305612.0,41.6745,41.7113,41.5732,41.5916,305612.0
2018-02-21 09:30:00,45.22,45.9,45.14,45.85,133282.0,41.6469,42.2731,41.5732,42.2271,133282.0
2018-02-21 09:40:00,45.85,46.16,45.84,46.12,120879.0,42.2271,42.5126,42.2179,42.4757,120879.0
2018-02-21 09:50:00,46.11,46.22,45.88,46.22,153424.0,42.4665,42.5678,42.2547,42.5678,153424.0
2018-02-21 10:00:00,46.22,46.26,45.93,46.0,266884.0,42.5678,42.6047,42.3008,42.3652,266884.0
2018-02-21 10:10:00,46.01,46.1,45.97,46.07,139681.0,42.3744,42.4573,42.3376,42.4297,139681.0
2018-02-21 10:20:00,46.08,46.34,45.99,46.34,221234.0,42.4389,42.6784,42.356,42.6784,221234.0
2018-02-21 10:30:00,46.34,46.45,46.24,46.38,228571.0,42.6784,42.7797,42.5863,42.7152,228571.0
2018-02-21 10:40:00,46.38,46.47,46.3,46.3,204373.0,42.7152,42.7981,42.6415,42.6415,204373.0
2018-02-21 10:50:00,46.31,46.33,46.2,46.27,114244.0,42.6507,42.6691,42.5494,42.6139,114244.0
2018-02-21 11:00:00,46.27,46.3,46.18,46.21,57522.0,42.6139,42.6415,42.531,42.5586,57522.0
2018-02-21 11:10:00,46.21,46.28,46.18,46.24,68756.0,42.5586,42.6231,42.531,42.5863,68756.0
2018-02-21 11:20:00,46.25,46.43,46.24,46.42,116108.0,42.5955,42.7612,42.5863,42.752,116108.0
2018-02-21 11:30:00,46.42,46.42,46.32,46.34,102914.0,42.752,42.752,42.6599,42.6784,102914.0
2018-02-21 11:40:00,46.34,46.36,46.14,46.14,63914.0,42.6784,42.6968,42.4942,42.4942,63914.0
2018-02-21 11:50:00,46.14,46.21,46.12,46.18,68610.0,42.4942,42.5586,42.4757,42.531,68610.0
2018-02-21 12:00:00,46.19,46.2,46.08,46.1,56386.0,42.5402,42.5494,42.4389,42.4573,56386.0
2018-02-21 12:10:00,46.1,46.23,46.1,46.23,43024.0,42.4573,42.577,42.4573,42.577,43024.0
2018-02-21 12:20:00,46.22,46.23,46.0,46.07,39270.0,42.5678,42.577,42.3652,42.4297,39270.0
2018-02-21 12:30:00,46.07,46.12,46.0,46.09,62667.0,42.4297,42.4757,42.3652,42.4481,62667.0
2018-02-21 12:40:00,46.1,46.17,46.08,46.1,54662.0,42.4573,42.5218,42.4389,42.4573,54662.0
2018-02-21 12:50:00,46.11,46.11,46.02,46.05,31763.0,42.4665,42.4665,42.3836,42.4113,31763.0
2018-02-21 13:00:00,46.05,46.05,45.9,45.9,23880.0,42.4113,42.4113,42.2731,42.2731,23880.0
2018-02-21 13:10:00,45.9,45.98,45.86,45.94,44109.0,42.2731,42.3468,42.2363,42.31,44109.0
2018-02-21 13:20:00,45.95,45.96,45.85,45.88,82914.0,42.3192,42.3284,42.2271,42.2547,82914.0
2018-02-21 13:30:00,45.89,45.94,45.84,45.84,31146.0,42.2639,42.31,42.2179,42.2179,31146.0
2018-02-21 13:40:00,45.84,45.88,45.75,45.86,76761.0,42.2179,42.2547,42.135,42.2363,76761.0
2018-02-21 13:50:00,45.87,45.99,45.84,45.84,45850.0,42.2455,42.356,42.2179,42.2179,45850.0
2018-02-21 14:00:00,45.85,46.17,45.79,46.07,38554.0,42.2271,42.5218,42.1718,42.4297,38554.0
2018-02-21 14:10:00,46.09,46.24,46.08,46.2,81480.0,42.4481,42.5863,42.4389,42.5494,81480.0
2018-02-21 14:20:00,46.19,46.26,46.12,46.15,96085.0,42.5402,42.6047,42.4757,42.5034,96085.0
2018-02-21 14:30:00,46.16,46.2,45.87,45.93,113294.0,42.5126,42.5494,42.2455,42.3008,113294.0
2018-02-21 14:40:00,45.93,46.05,45.86,45.87,49499.0,42.3008,42.4113,42.2363,42.2455,49499.0
2018-02-21 14:50:00,45.84,45.87,45.75,45.78,60351.0,42.2179,42.2455,42.135,42.1626,60351.0
2018-02-21 15:00:00,45.79,45.8,45.38,45.45,162625.0,42.1718,42.181,41.7942,41.8587,162625.0
2018-02-21 15:10:00,45.45,45.45,45.16,45.16,305088.0,41.8587,41.8587,41.5916,41.5916,305088.0
2018-02-21 15:20:00,45.17,45.28,44.99,45.28,221575.0,41.6008,41.7021,41.435,41.7021,221575.0
2018-02-21 15:30:00,45.27,45.35,45.17,45.19,92584.0,41.6929,41.7666,41.6008,41.6192,92584.0
2018-02-21 15:40:00,45.18,45.25,45.09,45.14,159440.0,41.61,41.6745,41.5271,41.5732,159440.0
2018-02-21 15:50:00,45.13,45.17,44.9,44.92,346938.0,41.564,41.6008,41.3521,41.3706,346938.0
2018-02-22 09:30:00,44.93,45.03,44.4,44.53,196071.0,41.4966,41.589,41.0071,41.1272,196071.0
2018-02-22 09:40:00,44.58,44.74,44.5,44.68,112201.0,41.1734,41.3212,41.0995,41.2657,112201.0
2018-02-22 09:50:00,44.67,44.73,44.51,44.61,75614.0,41.2565,41.3119,41.1087,41.2011,75614.0
2018-02-22 10:00:00,44.6,44.86,44.59,44.75,107184.0,41.1919,41.432,41.1826,41.3304,107184.0
2018-02-22 10:10:00,44.75,44.85,44.72,44.76,54115.0,41.3304,41.4228,41.3027,41.3396,54115.0
2018-02-22 10:20:00,44.76,45.04,44.71,44.96,139302.0,41.3396,41.5982,41.2934,41.5243,139302.0
2018-02-22 10:30:00,44.96,45.01,44.81,44.84,28288.0,41.5243,41.5705,41.3858,41.4135,28288.0
2018-02-22 10:40:00,44.84,44.96,44.79,44.95,32451.0,41.4135,41.5243,41.3673,41.5151,32451.0
2018-02-22 10:50:00,44.95,44.96,44.76,44.78,29919.0,41.5151,41.5243,41.3396,41.3581,29919.0
2018-02-22 11:00:00,44.78,44.94,44.73,44.91,61279.0,41.3581,41.5059,41.3119,41.4782,61279.0
2018-02-22 11:10:00,44.93,44.99,44.88,44.96,32918.0,41.4966,41.5521,41.4505,41.5243,32918.0
2018-02-22 11:20:00,44.95,45.07,44.91,45.03,53004.0,41.5151,41.6259,41.4782,41.589,53004.0
2018-02-22 11:30:00,45.01,45.01,44.6,44.71,76214.0,41.5705,41.5705,41.1919,41.2934,76214.0
2018-02-22 11:40:00,44.72,44.87,44.69,44.86,44411.0,41.3027,41.4412,41.275,41.432,44411.0
2018-02-22 11:50:00,44.85,44.89,44.78,44.81,26723.0,41.4228,41.4597,41.3581,41.3858,26723.0
2018-02-22 12:00:00,44.81,44.86,44.76,44.78,27699.0,41.3858,41.432,41.3396,41.3581,27699.0
2018-02-22 12:10:00,44.78,44.93,44.78,44.89,25313.0,41.3581,41.4966,41.3581,41.4597,25313.0
2018-02-22 12:20:00,44.87,44.91,44.84,44.86,36458.0,41.4412,41.4782,41.4135,41.432,36458.0
2018-02-22 12:30:00,44.87,44.88,44.77,44.8,32633.0,41.4412,41.4505,41.3489,41.3766,32633.0
2018-02-22 12:40:00,44.8,44.9,44.77,44.77,33476.0,41.3766,41.4689,41.3489,41.3489,33476.0
2018-02-22 12:50:00,44.77,44.82,44.7,44.71,29444.0,41.3489,41.395,41.2842,41.2934,29444.0
2018-02-22 13:00:00,44.72,44.83,44.72,44.79,43368.0,41.3027,41.4043,41.3027,41.3673,43368.0
2018-02-22 13:10:00,44.79,44.79,44.66,44.7,23945.0,41.3673,41.3673,41.2473,41.2842,23945.0
2018-02-22 13:20:00,44.7,44.73,44.59,44.6,52967.0,41.2842,41.3119,41.1826,41.1919,52967.0
2018-02-22 13:30:00,44.61,44.63,44.49,44.57,45191.0,41.2011,41.2196,41.0903,41.1641,45191.0
2018-02-22 13:40:00,44.57,44.57,44.34,44.38,57440.0,41.1641,41.1641,40.9517,40.9887,57440.0
2018-02-22 13:50:00,44.36,44.57,44.35,44.45,38323.0,40.9702,41.1641,40.961,41.0533,38323.0
2018-02-22 14:00:00,44.45,44.54,44.44,44.48,40498.0,41.0533,41.1364,41.0441,41.081,40498.0
2018-02-22 14:10:00,44.47,44.53,44.41,44.51,58595.0,41.0718,41.1272,41.0164,41.1087,58595.0
2018-02-22 14:20:00,44.52,44.68,44.48,44.65,50575.0,41.118,41.2657,41.081,41.238,50575.0
2018-02-22 14:30:00,44.64,44.68,44.57,44.6,49657.0,41.2288,41.2657,41.1641,41.1919,49657.0
2018-02-22 14:40:00,44.6,44.64,44.52,44.55,38648.0,41.1919,41.2288,41.118,41.1457,38648.0
2018-02-22 14:50:00,44.55,44.6,44.37,44.37,62175.0,41.1457,41.1919,40.9794,40.9794,62175.0
2018-02-22 15:00:00,44.39,44.41,44.23,44.25,157464.0,40.9979,41.0164,40.8501,40.8686,157464.0
2018-02-22 15:10:00,44.24,44.36,44.23,44.3,108174.0,40.8594,40.9702,40.8501,40.9148,108174.0
2018-02-22 15:20:00,44.31,44.43,44.28,44.29,111086.0,40.924,41.0348,40.8963,40.9055,111086.0
2018-02-22 15:30:00,44.29,44.34,44.24,44.31,150125.0,40.9055,40.9517,40.8594,40.924,150125.0
2018-02-22 15:40:00,44.31,44.42,44.16,44.18,224318.0,40.924,41.0256,40.7855,40.8039,224318.0
2018-02-22 15:50:00,44.18,44.37,44.18,44.26,324271.0,40.8039,40.9794,40.8039,40.8778,324271.0
2018-02-23 09:30:00,44.31,44.48,43.85,44.02,200440.0,40.924,41.081,40.4992,40.6562,200440.0
2018-02-23 09:40:00,44.01,44.07,43.52,43.56,194728.0,40.6469,40.7024,40.1944,40.2313,194728.0
2018-02-23 09:50:00,43.55,43.87,43.51,43.78,153283.0,40.2221,40.5176,40.1851,40.4345,153283.0
2018-02-23 10:00:00,43.78,44.15,43.78,44.08,95428.0,40.4345,40.7762,40.4345,40.7116,95428.0
2018-02-23 10:10:00,44.09,44.2,44.08,44.13,59302.0,40.7208,40.8224,40.7116,40.7578,59302.0
2018-02-23 10:20:00,44.12,44.18,44.03,44.05,144221.0,40.7485,40.8039,40.6654,40.6839,144221.0
2018-02-23 10:30:00,44.05,44.29,44.01,44.26,153579.0,40.6839,40.9055,40.6469,40.8778,153579.0
2018-02-23 10:40:00,44.27,44.42,44.27,44.32,83031.0,40.8871,41.0256,40.8871,40.9333,83031.0
2018-02-23 10:50:00,44.33,44.36,44.06,44.14,186039.0,40.9425,40.9702,40.6931,40.767,186039.0
2018-02-23 11:00:00,44.14,44.21,43.95,44.1,105512.0,40.767,40.8317,40.5915,40.7301,105512.0
2018-02-23 11:10:00,44.11,44.11,43.99,44.02,49231.0,40.7393,40.7393,40.6285,40.6562,49231.0
2018-02-23 11:20:00,44.03,44.16,44.03,44.05,149896.0,40.6654,40.7855,40.6654,40.6839,149896.0
2018-02-23 11:30:00,44.06,44.11,43.99,44.04,47280.0,40.6931,40.7393,40.6285,40.6746,47280.0
2018-02-23 11:40:00,44.04,44.04,43.93,43.97,46626.0,40.6746,40.6746,40.5731,40.61,46626.0
2018-02-23 11:50:00,43.98,44.17,43.98,44.13,102985.0,40.6192,40.7947,40.6192,40.7578,102985.0
2018-02-23 12:00:00,44.13,44.26,44.12,44.21,33440.0,40.7578,40.8778,40.7485,40.8317,33440.0
2018-02-23 12:10:00,44.22,44.36,44.21,44.36,35956.0,40.8409,40.9702,40.8317,40.9702,35956.0
2018-02-23 12:20:00,44.37,44.4,44.28,44.31,45051.0,40.9794,41.0071,40.8963,40.924,45051.0
2018-02-23 12:30:00,44.31,44.4,44.29,44.4,44232.0,40.924,41.0071,40.9055,41.0071,44232.0
2018-02-23 12:40:00,44.41,44.41,44.24,44.32,23459.0,41.0164,41.0164,40.8594,40.9333,23459.0
2018-02-23 12:50:00,44.31,44.32,44.19,44.28,58920.0,40.924,40.9333,40.8132,40.8963,58920.0
2018-02-23 13:00:00,44.28,44.36,44.26,44.29,40963.0,40.8963,40.9702,40.8778,40.9055,40963.0
2018-02-23 13:10:00,44.3,44.35,44.28,44.35,29876.0,40.9148,40.961,40.8963,40.961,29876.0
2018-02-23 13:20:00,44.34,44.38,44.18,44.21,22613.0,40.9517,40.9887,40.8039,40.8317,22613.0
2018-02-23 13:30:00,44.22,44.42,44.22,44.42,96524.0,40.8409,41.0256,40.8409,41.0256,96524.0
2018-02-23 13:40:00,44.42,44.42,44.33,44.34,47936.0,41.0256,41.0256,40.9425,40.9517,47936.0
2018-02-23 13:50:00,44.34,44.34,44.18,44.21,59495.0,40.9517,40.9517,40.8039,40.8317,59495.0
2018-02-23 14:00:00,44.22,44.28,44.18,44.2,41473.0,40.8409,40.8963,40.8039,40.8224,41473.0
2018-02-23 14:10:00,44.2,44.28,44.2,44.24,44375.0,40.8224,40.8963,40.8224,40.8594,44375.0
2018-02-23 14:20:00,44.25,44.33,44.23,44.33,45847.0,40.8686,40.9425,40.8501,40.9425,45847.0
2018-02-23 14:30:00,44.33,44.38,44.26,44.27,49062.0,40.9425,40.9887,40.8778,40.8871,49062.0
2018-02-23 14:40:00,44.27,44.39,44.26,44.38,34549.0,40.8871,40.9979,40.8778,40.9887,34549.0
2018-02-23 14:50:00,44.39,44.47,44.37,44.4,47683.0,40.9979,41.0718,40.9794,41.0071,47683.0
2018-02-23 15:00:00,44.4,44.48,44.39,44.43,49065.0,41.0071,41.081,40.9979,41.0348,49065.0
2018-02-23 15:10:00,44.44,44.45,44.3,44.31,66930.0,41.0441,41.0533,40.9148,40.924,66930.0
2018-02-23 15:20:00,44.32,44.42,44.29,44.33,62694.0,40.9333,41.0256,40.9055,40.9425,62694.0
2018-02-23 15:30:00,44.34,44.39,44.3,44.34,111282.0,40.9517,40.9979,40.9148,40.9517,111282.0
2018-02-23 15:40:00,44.35,44.41,44.31,44.32,161304.0,40.961,41.0164,40.924,40.9333,161304.0
2018-02-23 15:50:00,44.32,44.49,44.31,44.47,236044.0,40.9333,41.0903,40.924,41.0718,236044.0
2018-02-26 09:30:00,44.77,44.81,44.53,44.81,86824.0,41.3489,41.3858,41.1272,41.3858,86824.0
2018-02-26 09:40:00,44.8,44.84,44.48,44.62,79036.0,41.3766,41.4135,41.081,41.2103,79036.0
2018-02-26 09:50:00,44.62,44.62,44.41,44.44,94385.0,41.2103,41.2103,41.0164,41.0441,94385.0
2018-02-26 10:00:00,44.43,44.43,44.08,44.14,110779.0,41.0348,41.0348,40.7116,40.767,110779.0
2018-02-26 10:10:00,44.14,44.21,43.97,44.2,65535.0,40.767,40.8317,40.61,40.8224,65535.0
2018-02-26 10:20:00,44.19,44.29,43.97,44.0,93816.0,40.8132,40.9055,40.61,40.6377,93816.0
2018-02-26 10:30:00,44.01,44.14,43.95,44.08,51307.0,40.6469,40.767,40.5915,40.7116,51307.0
2018-02-26 10:40:00,44.07,44.08,43.83,43.91,82412.0,40.7024,40.7116,40.4807,40.5546,82412.0
2018-02-26 10:50:00,43.9,43.92,43.79,43.81,81273.0,40.5453,40.5638,40.4438,40.4622,81273.0
2018-02-26 11:00:00,43.81,43.93,43.71,43.86,68884.0,40.4622,40.5731,40.3699,40.5084,68884.0
2018-02-26 11:10:00,43.85,43.9,43.77,43.88,50939.0,40.4992,40.5453,40.4253,40.5269,50939.0
2018-02-26 11:20:00,43.88,43.88,43.8,43.85,44532.0,40.5269,40.5269,40.453,40.4992,44532.0
2018-02-26 11:30:00,43.85,43.99,43.84,43.97,57232.0,40.4992,40.6285,40.4899,40.61,57232.0
2018-02-26 11:40:00,43.97,44.05,43.95,44.01,35015.0,40.61,40.6839,40.5915,40.6469,35015.0
2018-02-26 11:50:00,44.02,44.09,43.95,44.0,109003.0,40.6562,40.7208,40.5915,40.6377,109003.0
2018-02-26 12:00:00,43.99,44.0,43.91,43.97,43872.0,40.6285,40.6377,40.5546,40.61,43872.0
2018-02-26 12:10:00,43.97,44.09,43.96,44.06,50275.0,40.61,40.7208,40.6008,40.6931,50275.0
2018-02-26 12:20:00,44.06,44.1,44.01,44.07,39385.0,40.6931,40.7301,40.6469,40.7024,39385.0
2018-02-26 12:30:00,44.07,44.16,44.04,44.14,48964.0,40.7024,40.7855,40.6746,40.767,48964.0
2018-02-26 12:40:00,44.15,44.2,44.13,44.18,54501.0,40.7762,40.8224,40.7578,40.8039,54501.0
2018-02-26 12:50:00,44.19,44.21,44.17,44.19,55627.0,40.8132,40.8317,40.7947,40.8132,55627.0
2018-02-26 13:00:00,44.19,44.28,44.17,44.2,61562.0,40.8132,40.8963,40.7947,40.8224,61562.0
2018-02-26 13:10:00,44.19,44.21,44.15,44.18,60312.0,40.8132,40.8317,40.7762,40.8039,60312.0
2018-02-26 13:20:00,44.17,44.23,44.15,44.16,48644.0,40.7947,40.8501,40.7762,40.7855,48644.0
2018-02-26 13:30:00,44.16,44.19,44.12,44.17,36972.0,40.7855,40.8132,40.7485,40.7947,36972.0
2018-02-26 13:40:00,44.17,44.19,44.12,44.12,24014.0,40.7947,40.8132,40.7485,40.7485,24014.0
2018-02-26 13:50:00,44.12,44.3,44.11,44.26,38676.0,40.7485,40.9148,40.7393,40.8778,38676.0
2018-02-26 14:00:00,44.25,44.25,44.15,44.18,41284.0,40.8686,40.8686,40.7762,40.8039,41284.0
2018-02-26 14:10:00,44.19,44.25,44.17,44.2,46824.0,40.8132,40.8686,40.7947,40.8224,46824.0
2018-02-26 14:20:00,44.21,44.27,44.2,44.25,46550.0,40.8317,40.8871,40.8224,40.8686,46550.0
2018-02-26 14:30:00,44.25,44.33,44.23,44.31,44091.0,40.8686,40.9425,40.8501,40.924,44091.0
2018-02-26 14:40:00,44.31,44.43,44.31,44.36,90487.0,40.924,41.0348,40.924,40.9702,90487.0
2018-02-26 14:50:00,44.36,44.49,44.34,44.43,58403.0,40.9702,41.0903,40.9517,41.0348,58403.0
2018-02-26 15:00:00,44.42,44.42,44.34,44.39,55362.0,41.0256,41.0256,40.9517,40.9979,55362.0
2018-02-26 15:10:00,44.39,44.4,44.31,44.35,49826.0,40.9979,41.0071,40.924,40.961,49826.0
2018-02-26 15:20:00,44.35,44.37,44.32,44.33,49774.0,40.961,40.9794,40.9333,40.9425,49774.0
2018-02-26 15:30:00,44.32,44.37,44.27,44.37,90202.0,40.9333,40.9794,40.8871,40.9794,90202.0
2018-02-26 15:40:00,44.37,44.37,44.25,44.25,113943.0,40.9794,40.9794,40.8686,40.8686,113943.0
2018-02-26 15:50:00,44.26,44.3,44.23,44.29,312602.0,40.8778,40.9148,40.8501,40.9055,312602.0
2018-02-27 09:30:00,44.45,45.18,44.36,44.92,203205.0,41.0533,41.7275,40.9702,41.4874,203205.0
2018-02-27 09:40:00,44.92,44.92,44.62,44.65,50178.0,41.4874,41.4874,41.2103,41.238,50178.0
2018-02-27 09:50:00,44.65,44.72,44.41,44.52,72395.0,41.238,41.3027,41.0164,41.118,72395.0
2018-02-27 10:00:00,44.52,44.76,44.52,44.72,48334.0,41.118,41.3396,41.118,41.3027,48334.0
2018-02-27 10:10:00,44.7,44.73,44.55,44.71,49911.0,41.2842,41.3119,41.1457,41.2934,49911.0
2018-02-27 10:20:00,44.75,44.94,44.73,44.89,54714.0,41.3304,41.5059,41.3119,41.4597,54714.0
2018-02-27 10:30:00,44.89,44.98,44.68,44.7,69933.0,41.4597,41.5428,41.2657,41.2842,69933.0
2018-02-27 10:40:00,44.71,44.71,44.48,44.48,176050.0,41.2934,41.2934,41.081,41.081,176050.0
2018-02-27 10:50:00,44.46,44.49,44.28,44.3,104325.0,41.0626,41.0903,40.8963,40.9148,104325.0
2018-02-27 11:00:00,44.3,44.35,44.14,44.34,79630.0,40.9148,40.961,40.767,40.9517,79630.0
2018-02-27 11:10:00,44.35,44.43,44.27,44.28,47581.0,40.961,41.0348,40.8871,40.8963,47581.0
2018-02-27 11:20:00,44.27,44.31,44.09,44.09,49423.0,40.8871,40.924,40.7208,40.7208,49423.0
2018-02-27 11:30:00,44.08,44.15,43.96,43.97,55972.0,40.7116,40.7762,40.6008,40.61,55972.0
2018-02-27 11:40:00,43.97,44.0,43.89,43.96,89812.0,40.61,40.6377,40.5361,40.6008,89812.0
2018-02-27 11:50:00,43.97,43.99,43.76,43.8,53133.0,40.61,40.6285,40.416,40.453,53133.0
2018-02-27 12:00:00,43.8,43.89,43.79,43.89,62487.0,40.453,40.5361,40.4438,40.5361,62487.0
2018-02-27 12:10:00,43.88,43.95,43.79,43.82,92445.0,40.5269,40.5915,40.4438,40.4715,92445.0
2018-02-27 12:20:00,43.82,43.83,43.6,43.74,103836.0,40.4715,40.4807,40.2683,40.3976,103836.0
2018-02-27 12:30:00,43.73,43.82,43.7,43.72,65553.0,40.3883,40.4715,40.3606,40.3791,65553.0
2018-02-27 12:40:00,43.72,43.82,43.69,43.77,43549.0,40.3791,40.4715,40.3514,40.4253,43549.0
2018-02-27 12:50:00,43.77,43.82,43.7,43.73,47420.0,40.4253,40.4715,40.3606,40.3883,47420.0
2018-02-27 13:00:00,43.73,43.82,43.71,43.81,34639.0,40.3883,40.4715,40.3699,40.4622,34639.0
2018-02-27 13:10:00,43.82,43.82,43.62,43.64,50411.0,40.4715,40.4715,40.2867,40.3052,50411.0
2018-02-27 13:20:00,43.64,43.66,43.56,43.59,62728.0,40.3052,40.3237,40.2313,40.259,62728.0
2018-02-27 13:30:00,43.59,43.61,43.46,43.5,89309.0,40.259,40.2775,40.139,40.1759,89309.0
2018-02-27 13:40:00,43.49,43.78,43.46,43.72,202175.0,40.1667,40.4345,40.139,40.3791,202175.0
2018-02-27 13:50:00,43.72,43.76,43.66,43.71,85197.0,40.3791,40.416,40.3237,40.3699,85197.0
2018-02-27 14:00:00,43.71,43.74,43.59,43.73,112753.0,40.3699,40.3976,40.259,40.3883,112753.0
2018-02-27 14:10:00,43.73,43.76,43.63,43.68,61878.0,40.3883,40.416,40.296,40.3422,61878.0
2018-02-27 14:20:00,43.68,43.74,43.65,43.73,50762.0,40.3422,40.3976,40.3144,40.3883,50762.0
2018-02-27 14:30:00,43.72,43.84,43.69,43.79,79668.0,40.3791,40.4899,40.3514,40.4438,79668.0
2018-02-27 14:40:00,43.8,43.83,43.66,43.69,65596.0,40.453,40.4807,40.3237,40.3514,65596.0
2018-02-27 14:50:00,43.69,43.8,43.65,43.79,96258.0,40.3514,40.453,40.3144,40.4438,96258.0
2018-02-27 15:00:00,43.78,43.85,43.59,43.62,180805.0,40.4345,40.4992,40.259,40.2867,180805.0
2018-02-27 15:10:00,43.61,43.64,43.55,43.58,64506.0,40.2775,40.3052,40.2221,40.2498,64506.0
2018-02-27 15:20:00,43.58,43.77,43.55,43.71,109289.0,40.2498,40.4253,40.2221,40.3699,109289.0
2018-02-27 15:30:00,43.72,43.76,43.55,43.63,94153.0,40.3791,40.416,40.2221,40.296,94153.0
2018-02-27 15:40:00,43.62,43.65,43.54,43.61,170753.0,40.2867,40.3144,40.2129,40.2775,170753.0
2018-02-27 15:50:00,43.6,43.6,43.34,43.35,307307.0,40.2683,40.2683,40.0281,40.0374,307307.0
2018-02-28 09:30:00,43.41,43.64,43.03,43.08,107910.0,40.0928,40.3052,39.7418,39.788,107910.0
2018-02-28 09:40:00,43.08,43.08,42.77,42.9,78456.0,39.788,39.788,39.5017,39.6218,78456.0
2018-02-28 09:50:00,42.88,43.1,42.82,42.92,103798.0,39.6033,39.8065,39.5479,39.6402,103798.0
2018-02-28 10:00:00,42.89,42.89,42.63,42.74,218797.0,39.6125,39.6125,39.3724,39.474,218797.0
2018-02-28 10:10:00,42.73,42.82,42.53,42.72,128861.0,39.4648,39.5479,39.28,39.4555,128861.0
2018-02-28 10:20:00,42.72,42.74,42.62,42.69,89824.0,39.4555,39.474,39.3632,39.4278,89824.0
2018-02-28 10:30:00,42.69,42.75,42.6,42.6,165191.0,39.4278,39.4832,39.3447,39.3447,165191.0
2018-02-28 10:40:00,42.59,42.73,42.52,42.59,177096.0,39.3355,39.4648,39.2708,39.3355,177096.0
2018-02-28 10:50:00,42.6,42.69,42.43,42.48,414354.0,39.3447,39.4278,39.1877,39.2339,414354.0
2018-02-28 11:00:00,42.48,42.62,42.43,42.44,86824.0,39.2339,39.3632,39.1877,39.1969,86824.0
2018-02-28 11:10:00,42.44,42.48,42.32,42.39,173374.0,39.1969,39.2339,39.0861,39.1507,173374.0
2018-02-28 11:20:00,42.4,42.41,42.21,42.3,146458.0,39.16,39.1692,38.9845,39.0676,146458.0
2018-02-28 11:30:00,42.3,42.37,42.13,42.13,68888.0,39.0676,39.1323,38.9106,38.9106,68888.0
2018-02-28 11:40:00,42.13,42.14,42.02,42.1,121194.0,38.9106,38.9198,38.809,38.8829,121194.0
2018-02-28 11:50:00,42.1,42.32,42.09,42.27,73624.0,38.8829,39.0861,38.8737,39.0399,73624.0
2018-02-28 12:00:00,42.28,42.4,42.27,42.38,83157.0,39.0491,39.16,39.0399,39.1415,83157.0
2018-02-28 12:10:00,42.38,42.47,42.37,42.43,87159.0,39.1415,39.2246,39.1323,39.1877,87159.0
2018-02-28 12:20:00,42.42,42.56,42.42,42.46,62132.0,39.1784,39.3077,39.1784,39.2154,62132.0
2018-02-28 12:30:00,42.45,42.64,42.41,42.6,73500.0,39.2061,39.3816,39.1692,39.3447,73500.0
2018-02-28 12:40:00,42.59,42.69,42.54,42.69,102026.0,39.3355,39.4278,39.2893,39.4278,102026.0
2018-02-28 12:50:00,42.69,42.77,42.63,42.68,53235.0,39.4278,39.5017,39.3724,39.4186,53235.0
2018-02-28 13:00:00,42.67,42.75,42.6,42.74,39819.0,39.4093,39.4832,39.3447,39.474,39819.0
2018-02-28 13:10:00,42.74,42.8,42.61,42.65,92536.0,39.474,39.5294,39.3539,39.3909,92536.0
2018-02-28 13:20:00,42.64,42.74,42.6,42.69,74256.0,39.3816,39.474,39.3447,39.4278,74256.0
2018-02-28 13:30:00,42.69,42.74,42.64,42.68,39488.0,39.4278,39.474,39.3816,39.4186,39488.0
2018-02-28 13:40:00,42.69,42.73,42.56,42.57,77474.0,39.4278,39.4648,39.3077,39.317,77474.0
2018-02-28 13:50:00,42.58,42.83,42.56,42.8,90717.0,39.3262,39.5571,39.3077,39.5294,90717.0
2018-02-28 14:00:00,42.79,42.82,42.73,42.78,77564.0,39.5202,39.5479,39.4648,39.5109,77564.0
2018-02-28 14:10:00,42.78,42.78,42.69,42.73,99342.0,39.5109,39.5109,39.4278,39.4648,99342.0
2018-02-28 14:20:00,42.73,42.86,42.67,42.8,98218.0,39.4648,39.5848,39.4093,39.5294,98218.0
2018-02-28 14:30:00,42.8,42.8,42.64,42.66,100810.0,39.5294,39.5294,39.3816,39.4001,100810.0
2018-02-28 14:40:00,42.66,42.71,42.53,42.58,130304.0,39.4001,39.4463,39.28,39.3262,130304.0
2018-02-28 14:50:00,42.57,42.58,42.46,42.48,188467.0,39.317,39.3262,39.2154,39.2339,188467.0
2018-02-28 15:00:00,42.47,42.5,42.33,42.4,328556.0,39.2246,39.2523,39.0953,39.16,328556.0
2018-02-28 15:10:00,42.41,42.46,42.3,42.32,254846.0,39.1692,39.2154,39.0676,39.0861,254846.0
2018-02-28 15:20:00,42.31,42.33,42.22,42.23,337022.0,39.0768,39.0953,38.9937,39.003,337022.0
2018-02-28 15:30:00,42.23,42.33,42.12,42.33,368251.0,39.003,39.0953,38.9014,39.0953,368251.0
2018-02-28 15:40:00,42.33,42.33,42.04,42.05,481717.0,39.0953,39.0953,38.8275,38.8367,481717.0
2018-02-28 15:50:00,42.05,42.06,41.9,41.9,812530.0,38.8367,38.846,38.6982,38.6982,812530.0
2018-03-01 09:30:00,42.14,42.32,41.74,42.06,347548.0,38.9198,39.0861,38.5504,38.846,347548.0
2018-03-01 09:40:00,42.07,42.15,41.88,41.98,239708.0,38.8552,38.9291,38.6797,38.7721,239708.0
2018-03-01 09:50:00,41.96,42.06,41.82,41.83,187137.0,38.7536,38.846,38.6243,38.6335,187137.0
2018-03-01 10:00:00,41.83,42.08,41.79,42.02,241835.0,38.6335,38.8644,38.5966,38.809,241835.0
2018-03-01 10:10:00,42.01,42.08,41.93,42.05,229016.0,38.7998,38.8644,38.7259,38.8367,229016.0
2018-03-01 10:20:00,42.05,42.08,41.91,42.08,134593.0,38.8367,38.8644,38.7074,38.8644,134593.0
2018-03-01 10:30:00,42.08,42.37,42.07,42.27,458844.0,38.8644,39.1323,38.8552,39.0399,458844.0
2018-03-01 10:40:00,42.28,42.35,42.1,42.17,211240.0,39.0491,39.1138,38.8829,38.9475,211240.0
2018-03-01 10:50:00,42.17,42.19,42.04,42.07,157348.0,38.9475,38.966,38.8275,38.8552,157348.0
2018-03-01 11:00:00,42.08,42.21,42.02,42.18,187412.0,38.8644,38.9845,38.809,38.9568,187412.0
2018-03-01 11:10:00,42.19,42.19,42.06,42.13,123854.0,38.966,38.966,38.846,38.9106,123854.0
2018-03-01 11:20:00,42.13,42.15,41.97,42.05,92947.0,38.9106,38.9291,38.7628,38.8367,92947.0
2018-03-01 11:30:00,42.06,42.09,41.98,42.08,145792.0,38.846,38.8737,38.7721,38.8644,145792.0
2018-03-01 11:40:00,42.09,42.25,42.04,42.11,82477.0,38.8737,39.0214,38.8275,38.8921,82477.0
2018-03-01 11:50:00,42.1,42.21,42.06,42.12,100209.0,38.8829,38.9845,38.846,38.9014,100209.0
2018-03-01 12:00:00,42.12,42.15,41.96,42.02,154680.0,38.9014,38.9291,38.7536,38.809,154680.0
2018-03-01 12:10:00,42.01,42.08,41.9,41.92,157286.0,38.7998,38.8644,38.6982,38.7166,157286.0
2018-03-01 12:20:00,41.91,41.96,41.83,41.88,122134.0,38.7074,38.7536,38.6335,38.6797,122134.0
2018-03-01 12:30:00,41.87,41.89,41.78,41.82,256194.0,38.6705,38.6889,38.5873,38.6243,256194.0
2018-03-01 12:40:00,41.82,41.91,41.78,41.88,138117.0,38.6243,38.7074,38.5873,38.6797,138117.0
2018-03-01 12:50:00,41.88,41.93,41.82,41.85,103758.0,38.6797,38.7259,38.6243,38.652,103758.0
2018-03-01 13:00:00,41.84,41.85,41.68,41.72,126205.0,38.6428,38.652,38.495,38.5319,126205.0
2018-03-01 13:10:00,41.74,41.86,41.68,41.81,154524.0,38.5504,38.6612,38.495,38.6151,154524.0
2018-03-01 13:20:00,41.82,41.96,41.76,41.87,262365.0,38.6243,38.7536,38.5689,38.6705,262365.0
2018-03-01 13:30:00,41.87,41.93,41.78,41.79,148505.0,38.6705,38.7259,38.5873,38.5966,148505.0
2018-03-01 13:40:00,41.78,41.8,41.63,41.67,335148.0,38.5873,38.6058,38.4488,38.4858,335148.0
2018-03-01 13:50:00,41.66,41.69,41.55,41.62,94673.0,38.4765,38.5042,38.3749,38.4396,94673.0
2018-03-01 14:00:00,41.63,41.72,41.55,41.61,150756.0,38.4488,38.5319,38.3749,38.4303,150756.0
2018-03-01 14:10:00,41.62,41.72,41.43,41.71,146061.0,38.4396,38.5319,38.2641,38.5227,146061.0
2018-03-01 14:20:00,41.7,41.9,41.63,41.9,286449.0,38.5135,38.6982,38.4488,38.6982,286449.0
2018-03-01 14:30:00,41.89,41.97,41.83,41.85,181337.0,38.6889,38.7628,38.6335,38.652,181337.0
2018-03-01 14:40:00,41.85,41.98,41.83,41.9,207520.0,38.652,38.7721,38.6335,38.6982,207520.0
2018-03-01 14:50:00,41.9,42.23,41.88,42.14,212488.0,38.6982,39.003,38.6797,38.9198,212488.0
2018-03-01 15:00:00,42.15,42.25,41.96,42.24,157053.0,38.9291,39.0214,38.7536,39.0122,157053.0
2018-03-01 15:10:00,42.24,42.43,42.18,42.43,140534.0,39.0122,39.1877,38.9568,39.1877,140534.0
2018-03-01 15:20:00,42.44,42.5,42.24,42.24,313509.0,39.1969,39.2523,39.0122,39.0122,313509.0
2018-03-01 15:30:00,42.24,42.31,42.13,42.14,181133.0,39.0122,39.0768,38.9106,38.9198,181133.0
2018-03-01 15:40:00,42.13,42.34,42.1,42.34,258508.0,38.9106,39.1046,38.8829,39.1046,258508.0
2018-03-01 15:50:00,42.34,42.4,42.19,42.28,552053.0,39.1046,39.16,38.966,39.0491,552053.0
2018-03-02 09:30:00,41.84,42.0,41.63,41.69,175406.0,38.6428,38.7905,38.4488,38.5042,175406.0
2018-03-02 09:40:00,41.71,41.8,41.49,41.56,76006.0,38.5227,38.6058,38.3195,38.3842,76006.0
2018-03-02 09:50:00,41.57,41.69,41.55,41.61,51787.0,38.3934,38.5042,38.3749,38.4303,51787.0
2018-03-02 10:00:00,41.61,41.79,41.59,41.75,43792.0,38.4303,38.5966,38.4119,38.5596,43792.0
2018-03-02 10:10:00,41.75,41.75,41.54,41.54,86362.0,38.5596,38.5596,38.3657,38.3657,86362.0
2018-03-02 10:20:00,41.54,41.61,41.34,41.41,127385.0,38.3657,38.4303,38.181,38.2456,127385.0
2018-03-02 10:30:00,41.42,41.62,41.38,41.52,134184.0,38.2549,38.4396,38.2179,38.3472,134184.0
2018-03-02 10:40:00,41.53,41.76,41.52,41.72,112993.0,38.3565,38.5689,38.3472,38.5319,112993.0
2018-03-02 10:50:00,41.71,41.72,41.56,41.58,61166.0,38.5227,38.5319,38.3842,38.4026,61166.0
2018-03-02 11:00:00,41.58,41.69,41.57,41.63,88598.0,38.4026,38.5042,38.3934,38.4488,88598.0
2018-03-02 11:10:00,41.63,41.71,41.58,41.59,73399.0,38.4488,38.5227,38.4026,38.4119,73399.0
2018-03-02 11:20:00,41.59,41.79,41.56,41.7,78029.0,38.4119,38.5966,38.3842,38.5135,78029.0
2018-03-02 11:30:00,41.71,41.74,41.6,41.62,101624.0,38.5227,38.5504,38.4211,38.4396,101624.0
2018-03-02 11:40:00,41.64,41.8,41.61,41.8,110130.0,38.458,38.6058,38.4303,38.6058,110130.0
2018-03-02 11:50:00,41.8,41.95,41.77,41.94,112854.0,38.6058,38.7444,38.5781,38.7351,112854.0
2018-03-02 12:00:00,41.94,41.97,41.73,41.76,93441.0,38.7351,38.7628,38.5412,38.5689,93441.0
2018-03-02 12:10:00,41.76,41.81,41.71,41.77,57927.0,38.5689,38.6151,38.5227,38.5781,57927.0
2018-03-02 12:20:00,41.77,41.94,41.77,41.91,71003.0,38.5781,38.7351,38.5781,38.7074,71003.0
2018-03-02 12:30:00,41.91,41.92,41.73,41.75,145635.0,38.7074,38.7166,38.5412,38.5596,145635.0
2018-03-02 12:40:00,41.75,41.87,41.73,41.83,109650.0,38.5596,38.6705,38.5412,38.6335,109650.0
2018-03-02 12:50:00,41.84,42.0,41.84,41.97,58286.0,38.6428,38.7905,38.6428,38.7628,58286.0
2018-03-02 13:00:00,41.95,42.0,41.89,41.89,69273.0,38.7444,38.7905,38.6889,38.6889,69273.0
2018-03-02 13:10:00,41.89,41.93,41.83,41.89,116021.0,38.6889,38.7259,38.6335,38.6889,116021.0
2018-03-02 13:20:00,41.9,41.98,41.89,41.96,64631.0,38.6982,38.7721,38.6889,38.7536,64631.0
2018-03-02 13:30:00,41.94,41.97,41.71,41.76,129817.0,38.7351,38.7628,38.5227,38.5689,129817.0
2018-03-02 13:40:00,41.77,41.87,41.7,41.86,147053.0,38.5781,38.6705,38.5135,38.6612,147053.0
2018-03-02 13:50:00,41.87,41.93,41.78,41.89,63209.0,38.6705,38.7259,38.5873,38.6889,63209.0
2018-03-02 14:00:00,41.89,42.02,41.85,41.99,97523.0,38.6889,38.809,38.652,38.7813,97523.0
2018-03-02 14:10:00,41.99,42.17,41.99,42.03,86375.0,38.7813,38.9475,38.7813,38.8182,86375.0
2018-03-02 14:20:00,42.04,42.05,41.91,41.97,47848.0,38.8275,38.8367,38.7074,38.7628,47848.0
2018-03-02 14:30:00,41.97,42.0,41.86,41.95,100959.0,38.7628,38.7905,38.6612,38.7444,100959.0
2018-03-02 14:40:00,41.95,42.03,41.94,42.02,106526.0,38.7444,38.8182,38.7351,38.809,106526.0
2018-03-02 14:50:00,42.01,42.09,41.97,41.97,71573.0,38.7998,38.8737,38.7628,38.7628,71573.0
2018-03-02 15:00:00,41.96,41.96,41.75,41.86,90980.0,38.7536,38.7536,38.5596,38.6612,90980.0
2018-03-02 15:10:00,41.86,41.93,41.81,41.88,101861.0,38.6612,38.7259,38.6151,38.6797,101861.0
2018-03-02 15:20:00,41.88,41.91,41.84,41.88,153345.0,38.6797,38.7074,38.6428,38.6797,153345.0
2018-03-02 15:30:00,41.89,42.06,41.88,42.05,298260.0,38.6889,38.846,38.6797,38.8367,298260.0
2018-03-02 15:40:00,42.05,42.1,41.9,41.94,204664.0,38.8367,38.8829,38.6982,38.7351,204664.0
2018-03-02 15:50:00,41.95,42.13,41.94,42.05,363929.0,38.7444,38.9106,38.7351,38.8367,363929.0
2018-03-05 09:30:00,41.81,42.44,41.76,42.34,170867.0,38.6151,39.1969,38.5689,39.1046,170867.0
2018-03-05 09:40:00,42.34,42.44,42.11,42.16,61360.0,39.1046,39.1969,38.8921,38.9383,61360.0
2018-03-05 09:50:00,42.16,42.17,41.93,41.97,63038.0,38.9383,38.9475,38.7259,38.7628,63038.0
2018-03-05 10:00:00,41.98,42.05,41.9,41.97,82235.0,38.7721,38.8367,38.6982,38.7628,82235.0
2018-03-05 10:10:00,41.96,41.98,41.86,41.93,48541.0,38.7536,38.7721,38.6612,38.7259,48541.0
2018-03-05 10:20:00,41.92,41.97,41.84,41.91,55898.0,38.7166,38.7628,38.6428,38.7074,55898.0
2018-03-05 10:30:00,41.92,41.94,41.77,41.85,98433.0,38.7166,38.7351,38.5781,38.652,98433.0
2018-03-05 10:40:00,41.87,41.96,41.74,41.8,99500.0,38.6705,38.7536,38.5504,38.6058,99500.0
2018-03-05 10:50:00,41.81,42.1,41.81,42.09,62592.0,38.6151,38.8829,38.6151,38.8737,62592.0
2018-03-05 11:00:00,42.09,42.23,42.04,42.16,191239.0,38.8737,39.003,38.8275,38.9383,191239.0
2018-03-05 11:10:00,42.16,42.16,42.02,42.11,53754.0,38.9383,38.9383,38.809,38.8921,53754.0
2018-03-05 11:20:00,42.1,42.15,42.07,42.08,71215.0,38.8829,38.9291,38.8552,38.8644,71215.0
2018-03-05 11:30:00,42.08,42.22,42.07,42.12,205227.0,38.8644,38.9937,38.8552,38.9014,205227.0
2018-03-05 11:40:00,42.13,42.23,42.11,42.15,89122.0,38.9106,39.003,38.8921,38.9291,89122.0
2018-03-05 11:50:00,42.15,42.16,41.95,41.96,162812.0,38.9291,38.9383,38.7444,38.7536,162812.0
2018-03-05 12:00:00,41.96,42.03,41.92,41.99,118961.0,38.7536,38.8182,38.7166,38.7813,118961.0
2018-03-05 12:10:00,41.99,42.09,41.93,41.97,59992.0,38.7813,38.8737,38.7259,38.7628,59992.0
2018-03-05 12:20:00,41.95,42.01,41.86,42.01,71966.0,38.7444,38.7998,38.6612,38.7998,71966.0
2018-03-05 12:30:00,42.03,42.19,42.02,42.19,109742.0,38.8182,38.966,38.809,38.966,109742.0
2018-03-05 12:40:00,42.19,42.37,42.17,42.36,120741.0,38.966,39.1323,38.9475,39.123,120741.0
2018-03-05 12:50:00,42.36,42.54,42.36,42.49,42312.0,39.123,39.2893,39.123,39.2431,42312.0
2018-03-05 13:00:00,42.49,42.59,42.45,42.56,45498.0,39.2431,39.3355,39.2061,39.3077,45498.0
2018-03-05 13:10:00,42.57,42.59,42.52,42.56,23642.0,39.317,39.3355,39.2708,39.3077,23642.0
2018-03-05 13:20:00,42.57,42.62,42.47,42.55,53427.0,39.317,39.3632,39.2246,39.2985,53427.0
2018-03-05 13:30:00,42.55,42.56,42.42,42.52,46575.0,39.2985,39.3077,39.1784,39.2708,46575.0
2018-03-05 13:40:00,42.51,42.55,42.37,42.41,38194.0,39.2616,39.2985,39.1323,39.1692,38194.0
2018-03-05 13:50:00,42.41,42.52,42.39,42.52,37859.0,39.1692,39.2708,39.1507,39.2708,37859.0
2018-03-05 14:00:00,42.52,42.52,42.4,42.46,75785.0,39.2708,39.2708,39.16,39.2154,75785.0
2018-03-05 14:10:00,42.47,42.47,42.26,42.27,61351.0,39.2246,39.2246,39.0307,39.0399,61351.0
2018-03-05 14:20:00,42.27,42.37,42.26,42.28,88853.0,39.0399,39.1323,39.0307,39.0491,88853.0
2018-03-05 14:30:00,42.28,42.46,42.27,42.46,74850.0,39.0491,39.2154,39.0399,39.2154,74850.0
2018-03-05 14:40:00,42.47,42.49,42.39,42.44,54329.0,39.2246,39.2431,39.1507,39.1969,54329.0
2018-03-05 14:50:00,42.44,42.46,42.36,42.41,91743.0,39.1969,39.2154,39.123,39.1692,91743.0
2018-03-05 15:00:00,42.41,42.45,42.36,42.37,69248.0,39.1692,39.2061,39.123,39.1323,69248.0
2018-03-05 15:10:00,42.37,42.39,42.29,42.37,67789.0,39.1323,39.1507,39.0584,39.1323,67789.0
2018-03-05 15:20:00,42.38,42.4,42.29,42.33,84568.0,39.1415,39.16,39.0584,39.0953,84568.0
2018-03-05 15:30:00,42.32,42.37,42.3,42.35,112528.0,39.0861,39.1323,39.0676,39.1138,112528.0
2018-03-05 15:40:00,42.35,42.42,42.31,42.32,166449.0,39.1138,39.1784,39.0768,39.0861,166449.0
2018-03-05 15:50:00,42.32,42.33,42.22,42.22,377718.0,39.0861,39.0953,38.9937,38.9937,377718.0
2018-03-06 09:30:00,42.5,42.5,42.22,42.27,102746.0,39.2523,39.2523,38.9937,39.0399,102746.0
2018-03-06 09:40:00,42.26,42.32,42.0,42.1,132889.0,39.0307,39.0861,38.7905,38.8829,132889.0
2018-03-06 09:50:00,42.09,42.71,42.09,42.7,168818.0,38.8737,39.4463,38.8737,39.437,168818.0
2018-03-06 10:00:00,42.7,42.83,42.56,42.66,89247.0,39.437,39.5571,39.3077,39.4001,89247.0
2018-03-06 10:10:00,42.66,42.88,42.63,42.87,111899.0,39.4001,39.6033,39.3724,39.5941,111899.0
2018-03-06 10:20:00,42.87,43.0,42.83,42.96,136856.0,39.5941,39.7141,39.5571,39.6772,136856.0
2018-03-06 10:30:00,42.96,43.0,42.81,42.86,83465.0,39.6772,39.7141,39.5386,39.5848,83465.0
2018-03-06 10:40:00,42.85,42.85,42.65,42.65,99624.0,39.5756,39.5756,39.3909,39.3909,99624.0
2018-03-06 10:50:00,42.65,42.73,42.61,42.64,200987.0,39.3909,39.4648,39.3539,39.3816,200987.0
2018-03-06 11:00:00,42.62,42.78,42.61,42.75,56109.0,39.3632,39.5109,39.3539,39.4832,56109.0
2018-03-06 11:10:00,42.73,42.75,42.58,42.62,104084.0,39.4648,39.4832,39.3262,39.3632,104084.0
2018-03-06 11:20:00,42.62,42.65,42.49,42.51,78178.0,39.3632,39.3909,39.2431,39.2616,78178.0
2018-03-06 11:30:00,42.53,42.54,42.44,42.46,62241.0,39.28,39.2893,39.1969,39.2154,62241.0
2018-03-06 11:40:00,42.45,42.7,42.44,42.6,92663.0,39.2061,39.437,39.1969,39.3447,92663.0
2018-03-06 11:50:00,42.6,42.78,42.59,42.77,69616.0,39.3447,39.5109,39.3355,39.5017,69616.0
2018-03-06 12:00:00,42.76,42.83,42.76,42.83,69147.0,39.4925,39.5571,39.4925,39.5571,69147.0
2018-03-06 12:10:00,42.83,42.85,42.77,42.78,62380.0,39.5571,39.5756,39.5017,39.5109,62380.0
2018-03-06 12:20:00,42.78,42.85,42.72,42.81,44310.0,39.5109,39.5756,39.4555,39.5386,44310.0
2018-03-06 12:30:00,42.82,42.86,42.79,42.81,45012.0,39.5479,39.5848,39.5202,39.5386,45012.0
2018-03-06 12:40:00,42.81,42.91,42.79,42.88,46856.0,39.5386,39.631,39.5202,39.6033,46856.0
2018-03-06 12:50:00,42.89,42.96,42.86,42.95,43442.0,39.6125,39.6772,39.5848,39.6679,43442.0
2018-03-06 13:00:00,42.94,43.05,42.92,42.98,89015.0,39.6587,39.7603,39.6402,39.6956,89015.0
2018-03-06 13:10:00,42.99,43.06,42.97,43.05,81539.0,39.7049,39.7695,39.6864,39.7603,81539.0
2018-03-06 13:20:00,43.05,43.14,43.01,43.11,67141.0,39.7603,39.8434,39.7234,39.8157,67141.0
2018-03-06 13:30:00,43.1,43.28,43.09,43.26,97394.0,39.8065,39.9727,39.7972,39.9543,97394.0
2018-03-06 13:40:00,43.26,43.27,43.13,43.17,66923.0,39.9543,39.9635,39.8342,39.8711,66923.0
2018-03-06 13:50:00,43.16,43.26,43.16,43.24,77537.0,39.8619,39.9543,39.8619,39.9358,77537.0
2018-03-06 14:00:00,43.25,43.33,43.24,43.31,80639.0,39.945,40.0189,39.9358,40.0004,80639.0
2018-03-06 14:10:00,43.32,43.32,43.23,43.24,61450.0,40.0097,40.0097,39.9265,39.9358,61450.0
2018-03-06 14:20:00,43.24,43.36,43.24,43.32,76750.0,39.9358,40.0466,39.9358,40.0097,76750.0
2018-03-06 14:30:00,43.32,43.43,43.3,43.43,116389.0,40.0097,40.1113,39.9912,40.1113,116389.0
2018-03-06 14:40:00,43.43,43.44,43.33,43.44,82446.0,40.1113,40.1205,40.0189,40.1205,82446.0
2018-03-06 14:50:00,43.44,43.47,43.32,43.4,90892.0,40.1205,40.1482,40.0097,40.0836,90892.0
2018-03-06 15:00:00,43.39,43.41,43.29,43.38,91664.0,40.0743,40.0928,39.982,40.0651,91664.0
2018-03-06 15:10:00,43.37,43.4,43.27,43.3,67871.0,40.0558,40.0836,39.9635,39.9912,67871.0
2018-03-06 15:20:00,43.3,43.41,43.27,43.41,100964.0,39.9912,40.0928,39.9635,40.0928,100964.0
2018-03-06 15:30:00,43.4,43.46,43.39,43.39,114682.0,40.0836,40.139,40.0743,40.0743,114682.0
2018-03-06 15:40:00,43.4,43.47,43.35,43.37,255731.0,40.0836,40.1482,40.0374,40.0558,255731.0
2018-03-06 15:50:00,43.38,43.48,43.38,43.46,507571.0,40.0651,40.1574,40.0651,40.139,507571.0
2018-03-07 09:30:00,43.44,43.82,43.09,43.56,337663.0,40.1205,40.4715,39.7972,40.2313,337663.0
2018-03-07 09:40:00,43.55,43.57,43.17,43.23,117142.0,40.2221,40.2406,39.8711,39.9265,117142.0
2018-03-07 09:50:00,43.23,43.23,43.1,43.11,64241.0,39.9265,39.9265,39.8065,39.8157,64241.0
2018-03-07 10:00:00,43.12,43.31,43.08,43.13,72235.0,39.825,40.0004,39.788,39.8342,72235.0
2018-03-07 10:10:00,43.16,43.43,43.14,43.43,97028.0,39.8619,40.1113,39.8434,40.1113,97028.0
2018-03-07 10:20:00,43.45,43.58,43.44,43.58,87749.0,40.1297,40.2498,40.1205,40.2498,87749.0
2018-03-07 10:30:00,43.59,43.65,43.5,43.52,86308.0,40.259,40.3144,40.1759,40.1944,86308.0
2018-03-07 10:40:00,43.53,43.71,43.53,43.66,71436.0,40.2036,40.3699,40.2036,40.3237,71436.0
2018-03-07 10:50:00,43.67,43.75,43.64,43.72,65334.0,40.3329,40.4068,40.3052,40.3791,65334.0
2018-03-07 11:00:00,43.72,43.74,43.53,43.55,66920.0,40.3791,40.3976,40.2036,40.2221,66920.0
2018-03-07 11:10:00,43.55,43.55,43.37,43.4,78567.0,40.2221,40.2221,40.0558,40.0836,78567.0
2018-03-07 11:20:00,43.37,43.42,43.34,43.38,45214.0,40.0558,40.102,40.0281,40.0651,45214.0
2018-03-07 11:30:00,43.37,43.55,43.37,43.49,29965.0,40.0558,40.2221,40.0558,40.1667,29965.0
2018-03-07 11:40:00,43.47,43.5,43.42,43.43,22420.0,40.1482,40.1759,40.102,40.1113,22420.0
2018-03-07 11:50:00,43.41,43.41,43.22,43.22,71080.0,40.0928,40.0928,39.9173,39.9173,71080.0
2018-03-07 12:00:00,43.22,43.25,43.14,43.15,55328.0,39.9173,39.945,39.8434,39.8527,55328.0
2018-03-07 12:10:00,43.15,43.21,43.07,43.07,53649.0,39.8527,39.9081,39.7788,39.7788,53649.0
2018-03-07 12:20:00,43.08,43.23,43.03,43.19,100977.0,39.788,39.9265,39.7418,39.8896,100977.0
2018-03-07 12:30:00,43.19,43.26,43.13,43.16,20874.0,39.8896,39.9543,39.8342,39.8619,20874.0
2018-03-07 12:40:00,43.17,43.27,43.11,43.26,75839.0,39.8711,39.9635,39.8157,39.9543,75839.0
2018-03-07 12:50:00,43.26,43.33,43.25,43.3,87481.0,39.9543,40.0189,39.945,39.9912,87481.0
2018-03-07 13:00:00,43.3,43.3,43.08,43.08,40570.0,39.9912,39.9912,39.788,39.788,40570.0
2018-03-07 13:10:00,43.09,43.23,43.07,43.2,51956.0,39.7972,39.9265,39.7788,39.8988,51956.0
2018-03-07 13:20:00,43.19,43.2,43.1,43.2,34158.0,39.8896,39.8988,39.8065,39.8988,34158.0
2018-03-07 13:30:00,43.2,43.27,43.12,43.16,51460.0,39.8988,39.9635,39.825,39.8619,51460.0
2018-03-07 13:40:00,43.17,43.3,43.15,43.28,44622.0,39.8711,39.9912,39.8527,39.9727,44622.0
2018-03-07 13:50:00,43.29,43.33,43.22,43.33,54019.0,39.982,40.0189,39.9173,40.0189,54019.0
2018-03-07 14:00:00,43.33,43.36,43.24,43.24,65958.0,40.0189,40.0466,39.9358,39.9358,65958.0
2018-03-07 14:10:00,43.24,43.42,43.24,43.4,80893.0,39.9358,40.102,39.9358,40.0836,80893.0
2018-03-07 14:20:00,43.4,43.43,43.37,43.38,73500.0,40.0836,40.1113,40.0558,40.0651,73500.0
2018-03-07 14:30:00,43.39,43.51,43.38,43.5,44183.0,40.0743,40.1851,40.0651,40.1759,44183.0
2018-03-07 14:40:00,43.51,43.52,43.38,43.43,97251.0,40.1851,40.1944,40.0651,40.1113,97251.0
2018-03-07 14:50:00,43.43,43.48,43.31,43.36,57363.0,40.1113,40.1574,40.0004,40.0466,57363.0
2018-03-07 15:00:00,43.36,43.52,43.36,43.49,67599.0,40.0466,40.1944,40.0466,40.1667,67599.0
2018-03-07 15:10:00,43.48,43.56,43.47,43.54,97234.0,40.1574,40.2313,40.1482,40.2129,97234.0
2018-03-07 15:20:00,43.54,43.56,43.45,43.53,100525.0,40.2129,40.2313,40.1297,40.2036,100525.0
2018-03-07 15:30:00,43.53,43.57,43.5,43.54,133511.0,40.2036,40.2406,40.1759,40.2129,133511.0
2018-03-07 15:40:00,43.53,43.55,43.46,43.49,119140.0,40.2036,40.2221,40.139,40.1667,119140.0
2018-03-07 15:50:00,43.49,43.49,43.4,43.44,339359.0,40.1667,40.1667,40.0836,40.1205,339359.0
2018-03-08 09:30:00,43.58,43.58,42.98,43.03,118457.0,40.2498,40.2498,39.6956,39.7418,118457.0
2018-03-08 09:40:00,43.03,43.16,42.71,42.87,98401.0,39.7418,39.8619,39.4463,39.5941,98401.0
2018-03-08 09:50:00,42.86,42.93,42.78,42.83,92005.0,39.5848,39.6495,39.5109,39.5571,92005.0
2018-03-08 10:00:00,42.85,42.93,42.81,42.92,66279.0,39.5756,39.6495,39.5386,39.6402,66279.0
2018-03-08 10:10:00,42.89,42.98,42.85,42.88,24613.0,39.6125,39.6956,39.5756,39.6033,24613.0
2018-03-08 10:20:00,42.88,43.04,42.85,42.97,61127.0,39.6033,39.7511,39.5756,39.6864,61127.0
2018-03-08 10:30:00,42.97,43.05,42.91,42.96,45902.0,39.6864,39.7603,39.631,39.6772,45902.0
2018-03-08 10:40:00,42.95,43.05,42.93,43.01,49936.0,39.6679,39.7603,39.6495,39.7234,49936.0
2018-03-08 10:50:00,43.01,43.18,42.97,43.15,87571.0,39.7234,39.8804,39.6864,39.8527,87571.0
2018-03-08 11:00:00,43.15,43.2,43.13,43.19,52875.0,39.8527,39.8988,39.8342,39.8896,52875.0
2018-03-08 11:10:00,43.2,43.23,43.07,43.07,31034.0,39.8988,39.9265,39.7788,39.7788,31034.0
2018-03-08 11:20:00,43.09,43.12,43.03,43.04,22220.0,39.7972,39.825,39.7418,39.7511,22220.0
2018-03-08 11:30:00,43.04,43.07,43.01,43.02,33037.0,39.7511,39.7788,39.7234,39.7326,33037.0
2018-03-08 11:40:00,43.02,43.02,42.93,43.0,47924.0,39.7326,39.7326,39.6495,39.7141,47924.0
2018-03-08 11:50:00,43.0,43.0,42.9,42.93,29316.0,39.7141,39.7141,39.6218,39.6495,29316.0
2018-03-08 12:00:00,42.94,42.95,42.88,42.88,53772.0,39.6587,39.6679,39.6033,39.6033,53772.0
2018-03-08 12:10:00,42.89,42.89,42.78,42.89,86840.0,39.6125,39.6125,39.5109,39.6125,86840.0
2018-03-08 12:20:00,42.9,42.91,42.84,42.87,51949.0,39.6218,39.631,39.5663,39.5941,51949.0
2018-03-08 12:30:00,42.86,42.9,42.85,42.89,64857.0,39.5848,39.6218,39.5756,39.6125,64857.0
2018-03-08 12:40:00,42.88,42.93,42.83,42.87,94075.0,39.6033,39.6495,39.5571,39.5941,94075.0
2018-03-08 12:50:00,42.87,42.94,42.84,42.93,33528.0,39.5941,39.6587,39.5663,39.6495,33528.0
2018-03-08 13:00:00,42.93,43.0,42.93,42.99,16629.0,39.6495,39.7141,39.6495,39.7049,16629.0
2018-03-08 13:10:00,42.99,42.99,42.92,42.94,17748.0,39.7049,39.7049,39.6402,39.6587,17748.0
2018-03-08 13:20:00,42.94,42.97,42.91,42.97,22576.0,39.6587,39.6864,39.631,39.6864,22576.0
2018-03-08 13:30:00,42.96,43.02,42.93,43.0,23030.0,39.6772,39.7326,39.6495,39.7141,23030.0
2018-03-08 13:40:00,43.0,43.05,42.99,43.05,33536.0,39.7141,39.7603,39.7049,39.7603,33536.0
2018-03-08 13:50:00,43.05,43.12,43.04,43.1,31498.0,39.7603,39.825,39.7511,39.8065,31498.0
2018-03-08 14:00:00,43.11,43.16,43.08,43.16,33418.0,39.8157,39.8619,39.788,39.8619,33418.0
2018-03-08 14:10:00,43.16,43.23,43.15,43.2,49228.0,39.8619,39.9265,39.8527,39.8988,49228.0
2018-03-08 14:20:00,43.21,43.21,43.09,43.17,73241.0,39.9081,39.9081,39.7972,39.8711,73241.0
2018-03-08 14:30:00,43.17,43.23,43.13,43.22,52680.0,39.8711,39.9265,39.8342,39.9173,52680.0
2018-03-08 14:40:00,43.23,43.4,43.21,43.39,84774.0,39.9265,40.0836,39.9081,40.0743,84774.0
2018-03-08 14:50:00,43.4,43.45,43.36,43.37,100290.0,40.0836,40.1297,40.0466,40.0558,100290.0
2018-03-08 15:00:00,43.36,43.53,43.36,43.48,131663.0,40.0466,40.2036,40.0466,40.1574,131663.0
2018-03-08 15:10:00,43.48,43.56,43.47,43.51,240525.0,40.1574,40.2313,40.1482,40.1851,240525.0
2018-03-08 15:20:00,43.51,43.54,43.5,43.5,76944.0,40.1851,40.2129,40.1759,40.1759,76944.0
2018-03-08 15:30:00,43.5,43.51,43.37,43.45,178323.0,40.1759,40.1851,40.0558,40.1297,178323.0
2018-03-08 15:40:00,43.44,43.47,43.39,43.45,290111.0,40.1205,40.1482,40.0743,40.1297,290111.0
2018-03-08 15:50:00,43.45,43.6,43.44,43.58,384207.0,40.1297,40.2683,40.1205,40.2498,384207.0
2018-03-09 09:30:00,43.84,43.89,43.04,43.05,177207.0,40.4899,40.5361,39.7511,39.7603,177207.0
2018-03-09 09:40:00,43.05,43.44,43.02,43.35,64870.0,39.7603,40.1205,39.7326,40.0374,64870.0
2018-03-09 09:50:00,43.35,43.49,43.34,43.34,63694.0,40.0374,40.1667,40.0281,40.0281,63694.0
2018-03-09 10:00:00,43.33,43.61,43.32,43.59,33815.0,40.0189,40.2775,40.0097,40.259,33815.0
2018-03-09 10:10:00,43.58,43.75,43.51,43.68,38785.0,40.2498,40.4068,40.1851,40.3422,38785.0
2018-03-09 10:20:00,43.69,43.75,43.64,43.7,23075.0,40.3514,40.4068,40.3052,40.3606,23075.0
2018-03-09 10:30:00,43.71,43.78,43.62,43.67,20422.0,40.3699,40.4345,40.2867,40.3329,20422.0
2018-03-09 10:40:00,43.67,43.82,43.67,43.75,52433.0,40.3329,40.4715,40.3329,40.4068,52433.0
2018-03-09 10:50:00,43.75,43.86,43.57,43.57,70310.0,40.4068,40.5084,40.2406,40.2406,70310.0
2018-03-09 11:00:00,43.58,43.61,43.51,43.55,108671.0,40.2498,40.2775,40.1851,40.2221,108671.0
2018-03-09 11:10:00,43.55,43.6,43.5,43.6,65923.0,40.2221,40.2683,40.1759,40.2683,65923.0
2018-03-09 11:20:00,43.6,43.7,43.59,43.68,41824.0,40.2683,40.3606,40.259,40.3422,41824.0
2018-03-09 11:30:00,43.69,43.72,43.56,43.59,41706.0,40.3514,40.3791,40.2313,40.259,41706.0
2018-03-09 11:40:00,43.59,43.61,43.42,43.51,43252.0,40.259,40.2775,40.102,40.1851,43252.0
2018-03-09 11:50:00,43.51,43.52,43.43,43.47,44001.0,40.1851,40.1944,40.1113,40.1482,44001.0
2018-03-09 12:00:00,43.49,43.59,43.43,43.59,41413.0,40.1667,40.259,40.1113,40.259,41413.0
2018-03-09 12:10:00,43.59,43.72,43.58,43.65,40366.0,40.259,40.3791,40.2498,40.3144,40366.0
2018-03-09 12:20:00,43.64,43.66,43.59,43.65,15545.0,40.3052,40.3237,40.259,40.3144,15545.0
2018-03-09 12:30:00,43.64,43.71,43.6,43.6,37177.0,40.3052,40.3699,40.2683,40.2683,37177.0
2018-03-09 12:40:00,43.6,43.63,43.52,43.6,36389.0,40.2683,40.296,40.1944,40.2683,36389.0
2018-03-09 12:50:00,43.6,43.6,43.53,43.54,18978.0,40.2683,40.2683,40.2036,40.2129,18978.0
2018-03-09 13:00:00,43.55,43.63,43.54,43.55,18624.0,40.2221,40.296,40.2129,40.2221,18624.0
2018-03-09 13:10:00,43.56,43.58,43.51,43.57,18887.0,40.2313,40.2498,40.1851,40.2406,18887.0
2018-03-09 13:20:00,43.56,43.62,43.53,43.53,17109.0,40.2313,40.2867,40.2036,40.2036,17109.0
2018-03-09 13:30:00,43.53,43.67,43.52,43.67,39008.0,40.2036,40.3329,40.1944,40.3329,39008.0
2018-03-09 13:40:00,43.66,43.67,43.6,43.63,46253.0,40.3237,40.3329,40.2683,40.296,46253.0
2018-03-09 13:50:00,43.62,43.76,43.61,43.7,36962.0,40.2867,40.416,40.2775,40.3606,36962.0
2018-03-09 14:00:00,43.7,43.72,43.66,43.69,25866.0,40.3606,40.3791,40.3237,40.3514,25866.0
2018-03-09 14:10:00,43.69,43.75,43.68,43.71,37656.0,40.3514,40.4068,40.3422,40.3699,37656.0
2018-03-09 14:20:00,43.71,43.77,43.66,43.76,37575.0,40.3699,40.4253,40.3237,40.416,37575.0
2018-03-09 14:30:00,43.78,43.85,43.76,43.84,89310.0,40.4345,40.4992,40.416,40.4899,89310.0
2018-03-09 14:40:00,43.85,43.88,43.79,43.88,35005.0,40.4992,40.5269,40.4438,40.5269,35005.0
2018-03-09 14:50:00,43.89,43.89,43.77,43.8,56668.0,40.5361,40.5361,40.4253,40.453,56668.0
2018-03-09 15:00:00,43.8,43.85,43.78,43.8,65988.0,40.453,40.4992,40.4345,40.453,65988.0
2018-03-09 15:10:00,43.8,43.83,43.73,43.73,57445.0,40.453,40.4807,40.3883,40.3883,57445.0
2018-03-09 15:20:00,43.73,43.8,43.72,43.77,87411.0,40.3883,40.453,40.3791,40.4253,87411.0
2018-03-09 15:30:00,43.78,43.84,43.76,43.78,100864.0,40.4345,40.4899,40.416,40.4345,100864.0
2018-03-09 15:40:00,43.79,43.81,43.69,43.7,147317.0,40.4438,40.4622,40.3514,40.3606,147317.0
2018-03-09 15:50:00,43.71,43.82,43.7,43.79,269807.0,40.3699,40.4715,40.3606,40.4438,269807.0
2018-03-12 09:30:00,43.88,43.97,43.76,43.92,56775.0,40.5269,40.61,40.416,40.5638,56775.0
2018-03-12 09:40:00,43.92,44.06,43.91,44.06,42592.0,40.5638,40.6931,40.5546,40.6931,42592.0
2018-03-12 09:50:00,44.06,44.17,44.06,44.14,30357.0,40.6931,40.7947,40.6931,40.767,30357.0
2018-03-12 10:00:00,44.16,44.27,44.12,44.23,27506.0,40.7855,40.8871,40.7485,40.8501,27506.0
2018-03-12 10:10:00,44.23,44.28,44.16,44.25,26583.0,40.8501,40.8963,40.7855,40.8686,26583.0
2018-03-12 10:20:00,44.26,44.41,44.26,44.38,39438.0,40.8778,41.0164,40.8778,40.9887,39438.0
2018-03-12 10:30:00,44.37,44.47,44.34,44.43,57682.0,40.9794,41.0718,40.9517,41.0348,57682.0
2018-03-12 10:40:00,44.43,44.43,44.28,44.3,39779.0,41.0348,41.0348,40.8963,40.9148,39779.0
2018-03-12 10:50:00,44.3,44.33,44.22,44.24,31509.0,40.9148,40.9425,40.8409,40.8594,31509.0
2018-03-12 11:00:00,44.24,44.24,44.07,44.09,57154.0,40.8594,40.8594,40.7024,40.7208,57154.0
2018-03-12 11:10:00,44.1,44.1,44.02,44.07,44601.0,40.7301,40.7301,40.6562,40.7024,44601.0
2018-03-12 11:20:00,44.08,44.12,44.0,44.02,52232.0,40.7116,40.7485,40.6377,40.6562,52232.0
2018-03-12 11:30:00,44.02,44.14,44.02,44.1,30206.0,40.6562,40.767,40.6562,40.7301,30206.0
2018-03-12 11:40:00,44.11,44.28,44.11,44.22,38542.0,40.7393,40.8963,40.7393,40.8409,38542.0
2018-03-12 11:50:00,44.22,44.3,44.18,44.26,22249.0,40.8409,40.9148,40.8039,40.8778,22249.0
2018-03-12 12:00:00,44.26,44.32,44.22,44.29,34548.0,40.8778,40.9333,40.8409,40.9055,34548.0
2018-03-12 12:10:00,44.28,44.38,44.25,44.33,41462.0,40.8963,40.9887,40.8686,40.9425,41462.0
2018-03-12 12:20:00,44.33,44.44,44.31,44.41,54193.0,40.9425,41.0441,40.924,41.0164,54193.0
2018-03-12 12:30:00,44.41,44.42,44.31,44.33,40277.0,41.0164,41.0256,40.924,40.9425,40277.0
2018-03-12 12:40:00,44.33,44.4,44.29,44.4,123654.0,40.9425,41.0071,40.9055,41.0071,123654.0
2018-03-12 12:50:00,44.39,44.43,44.36,44.39,75308.0,40.9979,41.0348,40.9702,40.9979,75308.0
2018-03-12 13:00:00,44.4,44.49,44.38,44.44,78090.0,41.0071,41.0903,40.9887,41.0441,78090.0
2018-03-12 13:10:00,44.43,44.5,44.42,44.45,68552.0,41.0348,41.0995,41.0256,41.0533,68552.0
2018-03-12 13:20:00,44.45,44.47,44.42,44.42,31801.0,41.0533,41.0718,41.0256,41.0256,31801.0
2018-03-12 13:30:00,44.41,44.42,44.23,44.26,64561.0,41.0164,41.0256,40.8501,40.8778,64561.0
2018-03-12 13:40:00,44.26,44.39,44.24,44.32,32009.0,40.8778,40.9979,40.8594,40.9333,32009.0
2018-03-12 13:50:00,44.33,44.33,44.17,44.18,61201.0,40.9425,40.9425,40.7947,40.8039,61201.0
2018-03-12 14:00:00,44.18,44.31,44.18,44.26,24143.0,40.8039,40.924,40.8039,40.8778,24143.0
2018-03-12 14:10:00,44.25,44.31,44.23,44.29,29962.0,40.8686,40.924,40.8501,40.9055,29962.0
2018-03-12 14:20:00,44.29,44.38,44.29,44.34,50732.0,40.9055,40.9887,40.9055,40.9517,50732.0
2018-03-12 14:30:00,44.34,44.39,44.34,44.38,27574.0,40.9517,40.9979,40.9517,40.9887,27574.0
2018-03-12 14:40:00,44.38,44.39,44.26,44.27,26465.0,40.9887,40.9979,40.8778,40.8871,26465.0
2018-03-12 14:50:00,44.26,44.31,44.19,44.23,54160.0,40.8778,40.924,40.8132,40.8501,54160.0
2018-03-12 15:00:00,44.24,44.33,44.24,44.32,51486.0,40.8594,40.9425,40.8594,40.9333,51486.0
2018-03-12 15:10:00,44.31,44.31,44.27,44.29,33148.0,40.924,40.924,40.8871,40.9055,33148.0
2018-03-12 15:20:00,44.28,44.35,44.27,44.35,49639.0,40.8963,40.961,40.8871,40.961,49639.0
2018-03-12 15:30:00,44.34,44.35,44.3,44.33,100761.0,40.9517,40.961,40.9148,40.9425,100761.0
2018-03-12 15:40:00,44.33,44.48,44.31,44.47,163676.0,40.9425,41.081,40.924,41.0718,163676.0
2018-03-12 15:50:00,44.47,44.48,44.33,44.33,247908.0,41.0718,41.081,40.9425,40.9425,247908.0
2018-03-13 09:30:00,44.6,45.06,44.6,44.98,139024.0,41.1919,41.6167,41.1919,41.5428,139024.0
2018-03-13 09:40:00,45.01,45.03,44.88,44.97,114405.0,41.5705,41.589,41.4505,41.5336,114405.0
2018-03-13 09:50:00,44.97,45.12,44.92,45.05,73133.0,41.5336,41.6721,41.4874,41.6075,73133.0
2018-03-13 10:00:00,45.07,45.18,45.03,45.04,92015.0,41.6259,41.7275,41.589,41.5982,92015.0
2018-03-13 10:10:00,45.03,45.13,44.97,45.12,101029.0,41.589,41.6814,41.5336,41.6721,101029.0
2018-03-13 10:20:00,45.12,45.2,45.01,45.04,87785.0,41.6721,41.746,41.5705,41.5982,87785.0
2018-03-13 10:30:00,45.04,45.09,44.96,45.0,56531.0,41.5982,41.6444,41.5243,41.5613,56531.0
2018-03-13 10:40:00,44.99,45.1,44.98,45.06,90158.0,41.5521,41.6536,41.5428,41.6167,90158.0
2018-03-13 10:50:00,45.06,45.08,44.81,44.88,82106.0,41.6167,41.6352,41.3858,41.4505,82106.0
2018-03-13 11:00:00,44.88,44.92,44.81,44.85,206389.0,41.4505,41.4874,41.3858,41.4228,206389.0
2018-03-13 11:10:00,44.85,44.91,44.78,44.84,109614.0,41.4228,41.4782,41.3581,41.4135,109614.0
2018-03-13 11:20:00,44.83,44.84,44.71,44.78,114255.0,41.4043,41.4135,41.2934,41.3581,114255.0
2018-03-13 11:30:00,44.79,44.82,44.66,44.73,83031.0,41.3673,41.395,41.2473,41.3119,83031.0
2018-03-13 11:40:00,44.72,44.85,44.59,44.8,261733.0,41.3027,41.4228,41.1826,41.3766,261733.0
2018-03-13 11:50:00,44.8,44.91,44.75,44.85,135761.0,41.3766,41.4782,41.3304,41.4228,135761.0
2018-03-13 12:00:00,44.84,44.88,44.74,44.85,125277.0,41.4135,41.4505,41.3212,41.4228,125277.0
2018-03-13 12:10:00,44.84,44.85,44.72,44.79,97697.0,41.4135,41.4228,41.3027,41.3673,97697.0
2018-03-13 12:20:00,44.79,44.85,44.78,44.84,52397.0,41.3673,41.4228,41.3581,41.4135,52397.0
2018-03-13 12:30:00,44.85,44.94,44.85,44.89,73462.0,41.4228,41.5059,41.4228,41.4597,73462.0
2018-03-13 12:40:00,44.89,44.9,44.82,44.82,73229.0,41.4597,41.4689,41.395,41.395,73229.0
2018-03-13 12:50:00,44.82,44.92,44.8,44.89,55609.0,41.395,41.4874,41.3766,41.4597,55609.0
2018-03-13 13:00:00,44.89,45.05,44.88,44.98,68949.0,41.4597,41.6075,41.4505,41.5428,68949.0
2018-03-13 13:10:00,44.98,45.1,44.96,45.06,68223.0,41.5428,41.6536,41.5243,41.6167,68223.0
2018-03-13 13:20:00,45.06,45.12,45.01,45.01,88259.0,41.6167,41.6721,41.5705,41.5705,88259.0
2018-03-13 13:30:00,45.02,45.05,44.93,45.04,101000.0,41.5798,41.6075,41.4966,41.5982,101000.0
2018-03-13 13:40:00,45.03,45.09,44.95,45.09,85031.0,41.589,41.6444,41.5151,41.6444,85031.0
2018-03-13 13:50:00,45.09,45.14,45.06,45.07,57720.0,41.6444,41.6906,41.6167,41.6259,57720.0
2018-03-13 14:00:00,45.06,45.1,44.95,45.0,83910.0,41.6167,41.6536,41.5151,41.5613,83910.0
2018-03-13 14:10:00,45.0,45.05,44.95,45.0,76812.0,41.5613,41.6075,41.5151,41.5613,76812.0
2018-03-13 14:20:00,45.0,45.03,44.88,44.92,50771.0,41.5613,41.589,41.4505,41.4874,50771.0
2018-03-13 14:30:00,44.93,45.02,44.9,44.97,66548.0,41.4966,41.5798,41.4689,41.5336,66548.0
2018-03-13 14:40:00,44.98,44.98,44.86,44.88,61042.0,41.5428,41.5428,41.432,41.4505,61042.0
2018-03-13 14:50:00,44.88,44.91,44.85,44.85,87150.0,41.4505,41.4782,41.4228,41.4228,87150.0
2018-03-13 15:00:00,44.85,44.89,44.79,44.86,100996.0,41.4228,41.4597,41.3673,41.432,100996.0
2018-03-13 15:10:00,44.86,44.92,44.81,44.81,105517.0,41.432,41.4874,41.3858,41.3858,105517.0
2018-03-13 15:20:00,44.82,44.84,44.71,44.72,142552.0,41.395,41.4135,41.2934,41.3027,142552.0
2018-03-13 15:30:00,44.72,44.75,44.66,44.68,136742.0,41.3027,41.3304,41.2473,41.2657,136742.0
2018-03-13 15:40:00,44.68,44.69,44.62,44.65,215537.0,41.2657,41.275,41.2103,41.238,215537.0
2018-03-13 15:50:00,44.65,44.79,44.65,44.76,415231.0,41.238,41.3673,41.238,41.3396,415231.0
2018-03-14 09:30:00,45.08,45.08,44.51,44.56,109767.0,41.6352,41.6352,41.1087,41.1549,109767.0
2018-03-14 09:40:00,44.53,44.62,44.42,44.45,52438.0,41.1272,41.2103,41.0256,41.0533,52438.0
2018-03-14 09:50:00,44.45,44.53,44.39,44.44,53002.0,41.0533,41.1272,40.9979,41.0441,53002.0
2018-03-14 10:00:00,44.45,44.58,44.43,44.45,39624.0,41.0533,41.1734,41.0348,41.0533,39624.0
2018-03-14 10:10:00,44.45,44.49,44.39,44.48,64298.0,41.0533,41.0903,40.9979,41.081,64298.0
2018-03-14 10:20:00,44.48,44.5,44.36,44.42,49291.0,41.081,41.0995,40.9702,41.0256,49291.0
2018-03-14 10:30:00,44.41,44.47,44.4,44.43,35423.0,41.0164,41.0718,41.0071,41.0348,35423.0
2018-03-14 10:40:00,44.43,44.43,44.36,44.38,49821.0,41.0348,41.0348,40.9702,40.9887,49821.0
2018-03-14 10:50:00,44.37,44.45,44.33,44.45,48553.0,40.9794,41.0533,40.9425,41.0533,48553.0
2018-03-14 11:00:00,44.46,44.53,44.46,44.51,64748.0,41.0626,41.1272,41.0626,41.1087,64748.0
2018-03-14 11:10:00,44.51,44.51,44.39,44.41,69339.0,41.1087,41.1087,40.9979,41.0164,69339.0
2018-03-14 11:20:00,44.41,44.41,44.25,44.29,81210.0,41.0164,41.0164,40.8686,40.9055,81210.0
2018-03-14 11:30:00,44.29,44.41,44.24,44.28,109650.0,40.9055,41.0164,40.8594,40.8963,109650.0
2018-03-14 11:40:00,44.28,44.34,44.24,44.33,75123.0,40.8963,40.9517,40.8594,40.9425,75123.0
2018-03-14 11:50:00,44.32,44.43,44.27,44.29,47071.0,40.9333,41.0348,40.8871,40.9055,47071.0
2018-03-14 12:00:00,44.3,44.33,44.2,44.21,29833.0,40.9148,40.9425,40.8224,40.8317,29833.0
2018-03-14 12:10:00,44.2,44.32,44.2,44.3,52230.0,40.8224,40.9333,40.8224,40.9148,52230.0
2018-03-14 12:20:00,44.29,44.32,44.24,44.3,32638.0,40.9055,40.9333,40.8594,40.9148,32638.0
2018-03-14 12:30:00,44.31,44.4,44.3,44.34,19298.0,40.924,41.0071,40.9148,40.9517,19298.0
2018-03-14 12:40:00,44.34,44.39,44.3,44.38,39962.0,40.9517,40.9979,40.9148,40.9887,39962.0
2018-03-14 12:50:00,44.38,44.38,44.3,44.33,28863.0,40.9887,40.9887,40.9148,40.9425,28863.0
2018-03-14 13:00:00,44.32,44.32,44.24,44.26,42636.0,40.9333,40.9333,40.8594,40.8778,42636.0
2018-03-14 13:10:00,44.26,44.26,44.2,44.25,33060.0,40.8778,40.8778,40.8224,40.8686,33060.0
2018-03-14 13:20:00,44.24,44.32,44.21,44.32,29507.0,40.8594,40.9333,40.8317,40.9333,29507.0
2018-03-14 13:30:00,44.33,44.42,44.33,44.41,35487.0,40.9425,41.0256,40.9425,41.0164,35487.0
2018-03-14 13:40:00,44.42,44.5,44.41,44.48,75623.0,41.0256,41.0995,41.0164,41.081,75623.0
2018-03-14 13:50:00,44.48,44.52,44.4,44.42,51133.0,41.081,41.118,41.0071,41.0256,51133.0
2018-03-14 14:00:00,44.42,44.45,44.34,44.45,68667.0,41.0256,41.0533,40.9517,41.0533,68667.0
2018-03-14 14:10:00,44.45,44.46,44.34,44.35,45226.0,41.0533,41.0626,40.9517,40.961,45226.0
2018-03-14 14:20:00,44.36,44.44,44.35,44.39,42052.0,40.9702,41.0441,40.961,40.9979,42052.0
2018-03-14 14:30:00,44.39,44.46,44.35,44.38,49134.0,40.9979,41.0626,40.961,40.9887,49134.0
2018-03-14 14:40:00,44.37,44.4,44.29,44.38,92506.0,40.9794,41.0071,40.9055,40.9887,92506.0
2018-03-14 14:50:00,44.39,44.42,44.33,44.4,73821.0,40.9979,41.0256,40.9425,41.0071,73821.0
2018-03-14 15:00:00,44.41,44.42,44.34,44.34,49511.0,41.0164,41.0256,40.9517,40.9517,49511.0
2018-03-14 15:10:00,44.34,44.48,44.34,44.46,160126.0,40.9517,41.081,40.9517,41.0626,160126.0
2018-03-14 15:20:00,44.46,44.55,44.42,44.46,214024.0,41.0626,41.1457,41.0256,41.0626,214024.0
2018-03-14 15:30:00,44.46,44.51,44.35,44.36,206822.0,41.0626,41.1087,40.961,40.9702,206822.0
2018-03-14 15:40:00,44.36,44.36,44.27,44.35,201000.0,40.9702,40.9702,40.8871,40.961,201000.0
2018-03-14 15:50:00,44.34,44.4,44.28,44.38,401692.0,40.9517,41.0071,40.8963,40.9887,401692.0
2018-03-15 09:30:00,44.39,44.52,44.24,44.28,59108.0,40.9979,41.118,40.8594,40.8963,59108.0
2018-03-15 09:40:00,44.25,44.29,44.08,44.1,32093.0,40.8686,40.9055,40.7116,40.7301,32093.0
2018-03-15 09:50:00,44.08,44.1,43.93,43.96,57090.0,40.7116,40.7301,40.5731,40.6008,57090.0
2018-03-15 10:00:00,43.98,44.08,43.84,44.08,43901.0,40.6192,40.7116,40.4899,40.7116,43901.0
2018-03-15 10:10:00,44.08,44.16,43.9,43.9,31573.0,40.7116,40.7855,40.5453,40.5453,31573.0
2018-03-15 10:20:00,43.92,44.02,43.89,43.89,27389.0,40.5638,40.6562,40.5361,40.5361,27389.0
2018-03-15 10:30:00,43.91,43.98,43.74,43.76,48264.0,40.5546,40.6192,40.3976,40.416,48264.0
2018-03-15 10:40:00,43.76,43.89,43.76,43.84,29346.0,40.416,40.5361,40.416,40.4899,29346.0
2018-03-15 10:50:00,43.83,43.86,43.74,43.81,95210.0,40.4807,40.5084,40.3976,40.4622,95210.0
2018-03-15 11:00:00,43.82,43.85,43.68,43.7,114565.0,40.4715,40.4992,40.3422,40.3606,114565.0
2018-03-15 11:10:00,43.7,43.77,43.63,43.64,63347.0,40.3606,40.4253,40.296,40.3052,63347.0
2018-03-15 11:20:00,43.65,43.68,43.54,43.65,63722.0,40.3144,40.3422,40.2129,40.3144,63722.0
2018-03-15 11:30:00,43.65,43.65,43.51,43.63,53023.0,40.3144,40.3144,40.1851,40.296,53023.0
2018-03-15 11:40:00,43.62,43.62,43.38,43.38,92347.0,40.2867,40.2867,40.0651,40.0651,92347.0
2018-03-15 11:50:00,43.37,43.49,43.34,43.46,49334.0,40.0558,40.1667,40.0281,40.139,49334.0
2018-03-15 12:00:00,43.47,43.48,43.4,43.43,51844.0,40.1482,40.1574,40.0836,40.1113,51844.0
2018-03-15 12:10:00,43.44,43.48,43.35,43.48,58312.0,40.1205,40.1574,40.0374,40.1574,58312.0
2018-03-15 12:20:00,43.48,43.49,43.33,43.37,58917.0,40.1574,40.1667,40.0189,40.0558,58917.0
2018-03-15 12:30:00,43.37,43.44,43.33,43.36,71417.0,40.0558,40.1205,40.0189,40.0466,71417.0
2018-03-15 12:40:00,43.36,43.42,43.28,43.33,58918.0,40.0466,40.102,39.9727,40.0189,58918.0
2018-03-15 12:50:00,43.33,43.38,43.3,43.35,43261.0,40.0189,40.0651,39.9912,40.0374,43261.0
2018-03-15 13:00:00,43.34,43.44,43.33,43.43,43424.0,40.0281,40.1205,40.0189,40.1113,43424.0
2018-03-15 13:10:00,43.42,43.44,43.37,43.42,53153.0,40.102,40.1205,40.0558,40.102,53153.0
2018-03-15 13:20:00,43.41,43.44,43.34,43.36,26147.0,40.0928,40.1205,40.0281,40.0466,26147.0
2018-03-15 13:30:00,43.35,43.4,43.35,43.39,16203.0,40.0374,40.0836,40.0374,40.0743,16203.0
2018-03-15 13:40:00,43.4,43.55,43.36,43.5,53334.0,40.0836,40.2221,40.0466,40.1759,53334.0
2018-03-15 13:50:00,43.52,43.52,43.28,43.29,36417.0,40.1944,40.1944,39.9727,39.982,36417.0
2018-03-15 14:00:00,43.28,43.33,43.21,43.33,47262.0,39.9727,40.0189,39.9081,40.0189,47262.0
2018-03-15 14:10:00,43.32,43.41,43.3,43.37,29974.0,40.0097,40.0928,39.9912,40.0558,29974.0
2018-03-15 14:20:00,43.35,43.41,43.33,43.39,32412.0,40.0374,40.0928,40.0189,40.0743,32412.0
2018-03-15 14:30:00,43.39,43.43,43.36,43.36,38522.0,40.0743,40.1113,40.0466,40.0466,38522.0
2018-03-15 14:40:00,43.36,43.39,43.31,43.31,44817.0,40.0466,40.0743,40.0004,40.0004,44817.0
2018-03-15 14:50:00,43.32,43.42,43.31,43.4,44105.0,40.0097,40.102,40.0004,40.0836,44105.0
2018-03-15 15:00:00,43.39,43.46,43.36,43.44,38246.0,40.0743,40.139,40.0466,40.1205,38246.0
2018-03-15 15:10:00,43.45,43.45,43.35,43.38,56836.0,40.1297,40.1297,40.0374,40.0651,56836.0
2018-03-15 15:20:00,43.39,43.43,43.37,43.42,44620.0,40.0743,40.1113,40.0558,40.102,44620.0
2018-03-15 15:30:00,43.41,43.44,43.39,43.4,81153.0,40.0928,40.1205,40.0743,40.0836,81153.0
2018-03-15 15:40:00,43.4,43.49,43.39,43.48,148973.0,40.0836,40.1667,40.0743,40.1574,148973.0
2018-03-15 15:50:00,43.48,43.5,43.45,43.45,223260.0,40.1574,40.1759,40.1297,40.1297,223260.0
2018-03-16 09:30:00,43.38,43.51,43.31,43.44,285921.0,40.0651,40.1851,40.0004,40.1205,285921.0
2018-03-16 09:40:00,43.47,43.54,43.26,43.5,38545.0,40.1482,40.2129,39.9543,40.1759,38545.0
2018-03-16 09:50:00,43.52,43.52,43.26,43.26,25094.0,40.1944,40.1944,39.9543,39.9543,25094.0
2018-03-16 10:00:00,43.25,43.39,43.23,43.34,13515.0,39.945,40.0743,39.9265,40.0281,13515.0
2018-03-16 10:10:00,43.33,43.39,43.24,43.34,23441.0,40.0189,40.0743,39.9358,40.0281,23441.0
2018-03-16 10:20:00,43.34,43.6,43.34,43.6,29902.0,40.0281,40.2683,40.0281,40.2683,29902.0
2018-03-16 10:30:00,43.57,43.72,43.57,43.7,19864.0,40.2406,40.3791,40.2406,40.3606,19864.0
2018-03-16 10:40:00,43.69,43.7,43.59,43.68,30756.0,40.3514,40.3606,40.259,40.3422,30756.0
2018-03-16 10:50:00,43.68,43.73,43.66,43.72,32645.0,40.3422,40.3883,40.3237,40.3791,32645.0
2018-03-16 11:00:00,43.71,43.87,43.69,43.86,34343.0,40.3699,40.5176,40.3514,40.5084,34343.0
2018-03-16 11:10:00,43.86,43.96,43.83,43.84,86711.0,40.5084,40.6008,40.4807,40.4899,86711.0
2018-03-16 11:20:00,43.84,43.96,43.82,43.94,24240.0,40.4899,40.6008,40.4715,40.5823,24240.0
2018-03-16 11:30:00,43.95,43.97,43.86,43.87,48164.0,40.5915,40.61,40.5084,40.5176,48164.0
2018-03-16 11:40:00,43.87,43.91,43.82,43.83,37903.0,40.5176,40.5546,40.4715,40.4807,37903.0
2018-03-16 11:50:00,43.84,43.86,43.76,43.77,29865.0,40.4899,40.5084,40.416,40.4253,29865.0
2018-03-16 12:00:00,43.76,43.78,43.73,43.74,29706.0,40.416,40.4345,40.3883,40.3976,29706.0
2018-03-16 12:10:00,43.74,43.81,43.65,43.76,25623.0,40.3976,40.4622,40.3144,40.416,25623.0
2018-03-16 12:20:00,43.77,43.84,43.75,43.83,22065.0,40.4253,40.4899,40.4068,40.4807,22065.0
2018-03-16 12:30:00,43.82,43.88,43.8,43.84,22387.0,40.4715,40.5269,40.453,40.4899,22387.0
2018-03-16 12:40:00,43.84,43.88,43.78,43.86,15879.0,40.4899,40.5269,40.4345,40.5084,15879.0
2018-03-16 12:50:00,43.88,43.88,43.8,43.84,20272.0,40.5269,40.5269,40.453,40.4899,20272.0
2018-03-16 13:00:00,43.83,43.86,43.81,43.83,13295.0,40.4807,40.5084,40.4622,40.4807,13295.0
2018-03-16 13:10:00,43.81,43.84,43.7,43.71,12507.0,40.4622,40.4899,40.3606,40.3699,12507.0
2018-03-16 13:20:00,43.71,43.71,43.66,43.66,18576.0,40.3699,40.3699,40.3237,40.3237,18576.0
2018-03-16 13:30:00,43.66,43.75,43.65,43.74,21961.0,40.3237,40.4068,40.3144,40.3976,21961.0
2018-03-16 13:40:00,43.74,43.75,43.66,43.69,45476.0,40.3976,40.4068,40.3237,40.3514,45476.0
2018-03-16 13:50:00,43.7,43.72,43.66,43.71,24492.0,40.3606,40.3791,40.3237,40.3699,24492.0
2018-03-16 14:00:00,43.72,43.73,43.65,43.69,25881.0,40.3791,40.3883,40.3144,40.3514,25881.0
2018-03-16 14:10:00,43.69,43.77,43.68,43.72,12949.0,40.3514,40.4253,40.3422,40.3791,12949.0
2018-03-16 14:20:00,43.72,43.76,43.71,43.72,14190.0,40.3791,40.416,40.3699,40.3791,14190.0
2018-03-16 14:30:00,43.73,43.78,43.71,43.75,32951.0,40.3883,40.4345,40.3699,40.4068,32951.0
2018-03-16 14:40:00,43.75,43.76,43.65,43.67,18549.0,40.4068,40.416,40.3144,40.3329,18549.0
2018-03-16 14:50:00,43.68,43.75,43.67,43.69,21036.0,40.3422,40.4068,40.3329,40.3514,21036.0
2018-03-16 15:00:00,43.7,43.75,43.69,43.73,22114.0,40.3606,40.4068,40.3514,40.3883,22114.0
2018-03-16 15:10:00,43.73,43.76,43.7,43.75,18741.0,40.3883,40.416,40.3606,40.4068,18741.0
2018-03-16 15:20:00,43.75,43.78,43.72,43.75,40405.0,40.4068,40.4345,40.3791,40.4068,40405.0
2018-03-16 15:30:00,43.76,43.81,43.75,43.8,77829.0,40.416,40.4622,40.4068,40.453,77829.0
2018-03-16 15:40:00,43.8,43.84,43.77,43.84,93310.0,40.453,40.4899,40.4253,40.4899,93310.0
2018-03-16 15:50:00,43.84,43.85,43.75,43.76,288732.0,40.4899,40.4992,40.4068,40.416,288732.0
2018-03-19 09:30:00,43.62,43.68,43.41,43.6,45034.0,40.2867,40.3422,40.0928,40.2683,45034.0
2018-03-19 09:40:00,43.6,43.62,43.36,43.36,33309.0,40.2683,40.2867,40.0466,40.0466,33309.0
2018-03-19 09:50:00,43.37,43.64,43.36,43.62,17443.0,40.0558,40.3052,40.0466,40.2867,17443.0
2018-03-19 10:00:00,43.62,43.65,43.37,43.37,36365.0,40.2867,40.3144,40.0558,40.0558,36365.0
2018-03-19 10:10:00,43.36,43.44,43.32,43.36,38484.0,40.0466,40.1205,40.0097,40.0466,38484.0
2018-03-19 10:20:00,43.37,43.42,43.32,43.39,41848.0,40.0558,40.102,40.0097,40.0743,41848.0
2018-03-19 10:30:00,43.4,43.58,43.39,43.54,18023.0,40.0836,40.2498,40.0743,40.2129,18023.0
2018-03-19 10:40:00,43.55,43.56,43.33,43.36,40623.0,40.2221,40.2313,40.0189,40.0466,40623.0
2018-03-19 10:50:00,43.36,43.38,43.2,43.31,32621.0,40.0466,40.0651,39.8988,40.0004,32621.0
2018-03-19 11:00:00,43.31,43.38,43.27,43.38,34565.0,40.0004,40.0651,39.9635,40.0651,34565.0
2018-03-19 11:10:00,43.38,43.38,43.22,43.29,29267.0,40.0651,40.0651,39.9173,39.982,29267.0
2018-03-19 11:20:00,43.3,43.3,43.19,43.26,47729.0,39.9912,39.9912,39.8896,39.9543,47729.0
2018-03-19 11:30:00,43.25,43.29,43.2,43.23,35714.0,39.945,39.982,39.8988,39.9265,35714.0
2018-03-19 11:40:00,43.23,43.29,43.19,43.23,29930.0,39.9265,39.982,39.8896,39.9265,29930.0
2018-03-19 11:50:00,43.23,43.29,43.1,43.15,44669.0,39.9265,39.982,39.8065,39.8527,44669.0
2018-03-19 12:00:00,43.16,43.17,43.1,43.12,27161.0,39.8619,39.8711,39.8065,39.825,27161.0
2018-03-19 12:10:00,43.13,43.2,43.1,43.18,39615.0,39.8342,39.8988,39.8065,39.8804,39615.0
2018-03-19 12:20:00,43.17,43.22,43.12,43.21,18133.0,39.8711,39.9173,39.825,39.9081,18133.0
2018-03-19 12:30:00,43.21,43.23,43.11,43.12,28603.0,39.9081,39.9265,39.8157,39.825,28603.0
2018-03-19 12:40:00,43.12,43.15,43.1,43.13,34259.0,39.825,39.8527,39.8065,39.8342,34259.0
2018-03-19 12:50:00,43.12,43.16,43.12,43.14,29437.0,39.825,39.8619,39.825,39.8434,29437.0
2018-03-19 13:00:00,43.14,43.15,42.94,42.96,30036.0,39.8434,39.8527,39.6587,39.6772,30036.0
2018-03-19 13:10:00,42.95,42.97,42.85,42.95,29540.0,39.6679,39.6864,39.5756,39.6679,29540.0
2018-03-19 13:20:00,42.94,43.01,42.91,42.99,69888.0,39.6587,39.7234,39.631,39.7049,69888.0
2018-03-19 13:30:00,42.98,43.1,42.96,43.09,39280.0,39.6956,39.8065,39.6772,39.7972,39280.0
2018-03-19 13:40:00,43.1,43.17,43.07,43.16,55783.0,39.8065,39.8711,39.7788,39.8619,55783.0
2018-03-19 13:50:00,43.15,43.21,43.14,43.18,30113.0,39.8527,39.9081,39.8434,39.8804,30113.0
2018-03-19 14:00:00,43.2,43.25,43.19,43.23,21064.0,39.8988,39.945,39.8896,39.9265,21064.0
2018-03-19 14:10:00,43.23,43.27,43.19,43.19,20775.0,39.9265,39.9635,39.8896,39.8896,20775.0
2018-03-19 14:20:00,43.19,43.2,43.14,43.2,38030.0,39.8896,39.8988,39.8434,39.8988,38030.0
2018-03-19 14:30:00,43.2,43.22,43.11,43.12,134234.0,39.8988,39.9173,39.8157,39.825,134234.0
2018-03-19 14:40:00,43.12,43.19,43.09,43.15,41207.0,39.825,39.8896,39.7972,39.8527,41207.0
2018-03-19 14:50:00,43.15,43.3,43.13,43.29,27614.0,39.8527,39.9912,39.8342,39.982,27614.0
2018-03-19 15:00:00,43.28,43.28,43.21,43.21,34927.0,39.9727,39.9727,39.9081,39.9081,34927.0
2018-03-19 15:10:00,43.22,43.29,43.17,43.29,119904.0,39.9173,39.982,39.8711,39.982,119904.0
2018-03-19 15:20:00,43.29,43.34,43.28,43.3,66369.0,39.982,40.0281,39.9727,39.9912,66369.0
2018-03-19 15:30:00,43.3,43.4,43.27,43.37,73412.0,39.9912,40.0836,39.9635,40.0558,73412.0
2018-03-19 15:40:00,43.37,43.47,43.35,43.44,141685.0,40.0558,40.1482,40.0374,40.1205,141685.0
2018-03-19 15:50:00,43.44,43.56,43.43,43.54,301049.0,40.1205,40.2313,40.1113,40.2129,301049.0
2018-03-20 09:30:00,43.58,43.84,43.55,43.71,47851.0,40.2498,40.4899,40.2221,40.3699,47851.0
2018-03-20 09:40:00,43.72,43.91,43.72,43.72,66702.0,40.3791,40.5546,40.3791,40.3791,66702.0
2018-03-20 09:50:00,43.73,43.75,43.57,43.59,13104.0,40.3883,40.4068,40.2406,40.259,13104.0
2018-03-20 10:00:00,43.59,43.65,43.5,43.53,17528.0,40.259,40.3144,40.1759,40.2036,17528.0
2018-03-20 10:10:00,43.52,43.57,43.45,43.46,17506.0,40.1944,40.2406,40.1297,40.139,17506.0
2018-03-20 10:20:00,43.46,43.46,43.34,43.41,21466.0,40.139,40.139,40.0281,40.0928,21466.0
2018-03-20 10:30:00,43.41,43.51,43.4,43.44,15959.0,40.0928,40.1851,40.0836,40.1205,15959.0
2018-03-20 10:40:00,43.42,43.42,43.3,43.35,16009.0,40.102,40.102,39.9912,40.0374,16009.0
2018-03-20 10:50:00,43.34,43.49,43.34,43.47,20359.0,40.0281,40.1667,40.0281,40.1482,20359.0
2018-03-20 11:00:00,43.52,43.53,43.37,43.38,14563.0,40.1944,40.2036,40.0558,40.0651,14563.0
2018-03-20 11:10:00,43.38,43.49,43.38,43.46,16309.0,40.0651,40.1667,40.0651,40.139,16309.0
2018-03-20 11:20:00,43.46,43.46,43.34,43.37,16569.0,40.139,40.139,40.0281,40.0558,16569.0
2018-03-20 11:30:00,43.36,43.36,43.26,43.34,26253.0,40.0466,40.0466,39.9543,40.0281,26253.0
2018-03-20 11:40:00,43.33,43.34,43.27,43.29,19740.0,40.0189,40.0281,39.9635,39.982,19740.0
2018-03-20 11:50:00,43.3,43.35,43.28,43.3,13909.0,39.9912,40.0374,39.9727,39.9912,13909.0
2018-03-20 12:00:00,43.31,43.39,43.29,43.35,10662.0,40.0004,40.0743,39.982,40.0374,10662.0
2018-03-20 12:10:00,43.36,43.38,43.32,43.34,10231.0,40.0466,40.0651,40.0097,40.0281,10231.0
2018-03-20 12:20:00,43.34,43.4,43.33,43.37,11848.0,40.0281,40.0836,40.0189,40.0558,11848.0
2018-03-20 12:30:00,43.38,43.44,43.33,43.33,23233.0,40.0651,40.1205,40.0189,40.0189,23233.0
2018-03-20 12:40:00,43.32,43.35,43.28,43.31,11794.0,40.0097,40.0374,39.9727,40.0004,11794.0
2018-03-20 12:50:00,43.32,43.33,43.25,43.27,9995.0,40.0097,40.0189,39.945,39.9635,9995.0
2018-03-20 13:00:00,43.26,43.36,43.26,43.33,15957.0,39.9543,40.0466,39.9543,40.0189,15957.0
2018-03-20 13:10:00,43.34,43.37,43.29,43.3,8810.0,40.0281,40.0558,39.982,39.9912,8810.0
2018-03-20 13:20:00,43.31,43.33,43.28,43.29,9711.0,40.0004,40.0189,39.9727,39.982,9711.0
2018-03-20 13:30:00,43.3,43.34,43.2,43.22,15798.0,39.9912,40.0281,39.8988,39.9173,15798.0
2018-03-20 13:40:00,43.22,43.26,43.18,43.26,19408.0,39.9173,39.9543,39.8804,39.9543,19408.0
2018-03-20 13:50:00,43.27,43.28,43.2,43.21,16161.0,39.9635,39.9727,39.8988,39.9081,16161.0
2018-03-20 14:00:00,43.22,43.3,43.15,43.27,44644.0,39.9173,39.9912,39.8527,39.9635,44644.0
2018-03-20 14:10:00,43.28,43.33,43.25,43.33,25547.0,39.9727,40.0189,39.945,40.0189,25547.0
2018-03-20 14:20:00,43.32,43.37,43.3,43.37,9990.0,40.0097,40.0558,39.9912,40.0558,9990.0
2018-03-20 14:30:00,43.36,43.37,43.31,43.35,10660.0,40.0466,40.0558,40.0004,40.0374,10660.0
2018-03-20 14:40:00,43.36,43.4,43.35,43.38,12952.0,40.0466,40.0836,40.0374,40.0651,12952.0
2018-03-20 14:50:00,43.38,43.4,43.32,43.37,17997.0,40.0651,40.0836,40.0097,40.0558,17997.0
2018-03-20 15:00:00,43.36,43.41,43.35,43.4,16260.0,40.0466,40.0928,40.0374,40.0836,16260.0
2018-03-20 15:10:00,43.41,43.42,43.3,43.32,19421.0,40.0928,40.102,39.9912,40.0097,19421.0
2018-03-20 15:20:00,43.32,43.32,43.27,43.29,19079.0,40.0097,40.0097,39.9635,39.982,19079.0
2018-03-20 15:30:00,43.3,43.37,43.3,43.32,36742.0,39.9912,40.0558,39.9912,40.0097,36742.0
2018-03-20 15:40:00,43.32,43.33,43.22,43.22,49744.0,40.0097,40.0189,39.9173,39.9173,49744.0
2018-03-20 15:50:00,43.22,43.26,43.16,43.18,177598.0,39.9173,39.9543,39.8619,39.8804,177598.0
2018-03-21 09:30:00,43.5,43.67,43.27,43.62,109897.0,40.1759,40.3329,39.9635,40.2867,109897.0
2018-03-21 09:40:00,43.62,43.76,43.51,43.73,48766.0,40.2867,40.416,40.1851,40.3883,48766.0
2018-03-21 09:50:00,43.72,43.85,43.71,43.8,97983.0,40.3791,40.4992,40.3699,40.453,97983.0
2018-03-21 10:00:00,43.82,44.25,43.82,44.25,127065.0,40.4715,40.8686,40.4715,40.8686,127065.0
2018-03-21 10:10:00,44.25,44.46,44.25,44.41,213618.0,40.8686,41.0626,40.8686,41.0164,213618.0
2018-03-21 10:20:00,44.4,44.42,44.27,44.28,74498.0,41.0071,41.0256,40.8871,40.8963,74498.0
2018-03-21 10:30:00,44.29,44.45,44.28,44.37,103057.0,40.9055,41.0533,40.8963,40.9794,103057.0
2018-03-21 10:40:00,44.38,44.4,44.27,44.34,75202.0,40.9887,41.0071,40.8871,40.9517,75202.0
2018-03-21 10:50:00,44.35,44.42,44.29,44.36,69609.0,40.961,41.0256,40.9055,40.9702,69609.0
2018-03-21 11:00:00,44.36,44.37,44.27,44.32,54096.0,40.9702,40.9794,40.8871,40.9333,54096.0
2018-03-21 11:10:00,44.32,44.4,44.29,44.32,60687.0,40.9333,41.0071,40.9055,40.9333,60687.0
2018-03-21 11:20:00,44.33,44.45,44.31,44.45,57601.0,40.9425,41.0533,40.924,41.0533,57601.0
2018-03-21 11:30:00,44.45,44.51,44.39,44.42,52440.0,41.0533,41.1087,40.9979,41.0256,52440.0
2018-03-21 11:40:00,44.41,44.48,44.35,44.41,40853.0,41.0164,41.081,40.961,41.0164,40853.0
2018-03-21 11:50:00,44.41,44.5,44.37,44.39,37371.0,41.0164,41.0995,40.9794,40.9979,37371.0
2018-03-21 12:00:00,44.38,44.38,44.24,44.3,37374.0,40.9887,40.9887,40.8594,40.9148,37374.0
2018-03-21 12:10:00,44.29,44.32,44.28,44.29,41074.0,40.9055,40.9333,40.8963,40.9055,41074.0
2018-03-21 12:20:00,44.29,44.29,44.16,44.22,68384.0,40.9055,40.9055,40.7855,40.8409,68384.0
2018-03-21 12:30:00,44.22,44.25,44.09,44.2,58553.0,40.8409,40.8686,40.7208,40.8224,58553.0
2018-03-21 12:40:00,44.21,44.24,44.18,44.21,53727.0,40.8317,40.8594,40.8039,40.8317,53727.0
2018-03-21 12:50:00,44.21,44.24,44.18,44.24,28792.0,40.8317,40.8594,40.8039,40.8594,28792.0
2018-03-21 13:00:00,44.23,44.24,44.16,44.21,28480.0,40.8501,40.8594,40.7855,40.8317,28480.0
2018-03-21 13:10:00,44.21,44.22,44.15,44.18,23786.0,40.8317,40.8409,40.7762,40.8039,23786.0
2018-03-21 13:20:00,44.18,44.26,44.18,44.25,24086.0,40.8039,40.8778,40.8039,40.8686,24086.0
2018-03-21 13:30:00,44.25,44.3,44.23,44.25,43684.0,40.8686,40.9148,40.8501,40.8686,43684.0
2018-03-21 13:40:00,44.26,44.33,44.23,44.32,32653.0,40.8778,40.9425,40.8501,40.9333,32653.0
2018-03-21 13:50:00,44.32,44.47,44.31,44.41,67341.0,40.9333,41.0718,40.924,41.0164,67341.0
2018-03-21 14:00:00,44.41,44.64,44.17,44.42,229424.0,41.0164,41.2288,40.7947,41.0256,229424.0
2018-03-21 14:10:00,44.43,44.62,44.42,44.56,74947.0,41.0348,41.2103,41.0256,41.1549,74947.0
2018-03-21 14:20:00,44.58,44.58,44.38,44.42,76858.0,41.1734,41.1734,40.9887,41.0256,76858.0
2018-03-21 14:30:00,44.41,44.43,44.28,44.29,95256.0,41.0164,41.0348,40.8963,40.9055,95256.0
2018-03-21 14:40:00,44.29,44.41,44.25,44.3,57420.0,40.9055,41.0164,40.8686,40.9148,57420.0
2018-03-21 14:50:00,44.3,44.46,44.23,44.44,96190.0,40.9148,41.0626,40.8501,41.0441,96190.0
2018-03-21 15:00:00,44.43,44.54,44.42,44.54,177920.0,41.0348,41.1364,41.0256,41.1364,177920.0
2018-03-21 15:10:00,44.55,44.65,44.49,44.63,142757.0,41.1457,41.238,41.0903,41.2196,142757.0
2018-03-21 15:20:00,44.63,44.66,44.48,44.49,124925.0,41.2196,41.2473,41.081,41.0903,124925.0
2018-03-21 15:30:00,44.49,44.56,44.46,44.5,133393.0,41.0903,41.1549,41.0626,41.0995,133393.0
2018-03-21 15:40:00,44.5,44.52,44.43,44.51,198402.0,41.0995,41.118,41.0348,41.1087,198402.0
2018-03-21 15:50:00,44.5,44.51,44.42,44.43,392828.0,41.0995,41.1087,41.0256,41.0348,392828.0
2018-03-22 09:30:00,43.99,44.39,43.99,44.39,98598.0,40.6285,40.9979,40.6285,40.9979,98598.0
2018-03-22 09:40:00,44.41,44.68,44.33,44.44,137328.0,41.0164,41.2657,40.9425,41.0441,137328.0
2018-03-22 09:50:00,44.46,44.54,44.06,44.08,100300.0,41.0626,41.1364,40.6931,40.7116,100300.0
2018-03-22 10:00:00,44.09,44.11,43.98,43.98,42834.0,40.7208,40.7393,40.6192,40.6192,42834.0
2018-03-22 10:10:00,43.99,44.19,43.98,44.12,187466.0,40.6285,40.8132,40.6192,40.7485,187466.0
2018-03-22 10:20:00,44.13,44.13,44.03,44.09,21865.0,40.7578,40.7578,40.6654,40.7208,21865.0
2018-03-22 10:30:00,44.06,44.06,43.89,43.93,13545.0,40.6931,40.6931,40.5361,40.5731,13545.0
2018-03-22 10:40:00,43.93,43.93,43.77,43.79,19168.0,40.5731,40.5731,40.4253,40.4438,19168.0
2018-03-22 10:50:00,43.79,43.8,43.63,43.69,36511.0,40.4438,40.453,40.296,40.3514,36511.0
2018-03-22 11:00:00,43.7,43.78,43.7,43.77,31597.0,40.3606,40.4345,40.3606,40.4253,31597.0
2018-03-22 11:10:00,43.79,43.89,43.74,43.88,37520.0,40.4438,40.5361,40.3976,40.5269,37520.0
2018-03-22 11:20:00,43.87,43.88,43.73,43.87,30036.0,40.5176,40.5269,40.3883,40.5176,30036.0
2018-03-22 11:30:00,43.89,43.92,43.73,43.81,26828.0,40.5361,40.5638,40.3883,40.4622,26828.0
2018-03-22 11:40:00,43.81,43.91,43.69,43.87,21732.0,40.4622,40.5546,40.3514,40.5176,21732.0
2018-03-22 11:50:00,43.88,43.93,43.84,43.89,45457.0,40.5269,40.5731,40.4899,40.5361,45457.0
2018-03-22 12:00:00,43.87,44.03,43.85,43.98,49979.0,40.5176,40.6654,40.4992,40.6192,49979.0
2018-03-22 12:10:00,43.99,44.18,43.99,44.11,63891.0,40.6285,40.8039,40.6285,40.7393,63891.0
2018-03-22 12:20:00,44.12,44.31,44.11,44.3,97958.0,40.7485,40.924,40.7393,40.9148,97958.0
2018-03-22 12:30:00,44.3,44.3,44.19,44.24,26278.0,40.9148,40.9148,40.8132,40.8594,26278.0
2018-03-22 12:40:00,44.22,44.26,44.16,44.18,33337.0,40.8409,40.8778,40.7855,40.8039,33337.0
2018-03-22 12:50:00,44.2,44.26,44.17,44.21,22373.0,40.8224,40.8778,40.7947,40.8317,22373.0
2018-03-22 13:00:00,44.2,44.2,44.02,44.08,140646.0,40.8224,40.8224,40.6562,40.7116,140646.0
2018-03-22 13:10:00,44.09,44.19,44.03,44.19,11313.0,40.7208,40.8132,40.6654,40.8132,11313.0
2018-03-22 13:20:00,44.19,44.45,44.19,44.44,24993.0,40.8132,41.0533,40.8132,41.0441,24993.0
2018-03-22 13:30:00,44.45,44.5,44.38,44.44,29925.0,41.0533,41.0995,40.9887,41.0441,29925.0
2018-03-22 13:40:00,44.46,44.46,44.38,44.4,45189.0,41.0626,41.0626,40.9887,41.0071,45189.0
2018-03-22 13:50:00,44.4,44.44,44.29,44.33,85438.0,41.0071,41.0441,40.9055,40.9425,85438.0
2018-03-22 14:00:00,44.33,44.4,44.3,44.3,24852.0,40.9425,41.0071,40.9148,40.9148,24852.0
2018-03-22 14:10:00,44.3,44.35,44.27,44.32,26712.0,40.9148,40.961,40.8871,40.9333,26712.0
2018-03-22 14:20:00,44.31,44.32,44.23,44.23,32063.0,40.924,40.9333,40.8501,40.8501,32063.0
2018-03-22 14:30:00,44.23,44.24,44.18,44.23,22595.0,40.8501,40.8594,40.8039,40.8501,22595.0
2018-03-22 14:40:00,44.22,44.25,44.15,44.16,33882.0,40.8409,40.8686,40.7762,40.7855,33882.0
2018-03-22 14:50:00,44.16,44.17,44.0,44.02,35894.0,40.7855,40.7947,40.6377,40.6562,35894.0
2018-03-22 15:00:00,44.02,44.16,44.01,44.02,65371.0,40.6562,40.7855,40.6469,40.6562,65371.0
2018-03-22 15:10:00,44.02,44.06,43.9,43.95,76057.0,40.6562,40.6931,40.5453,40.5915,76057.0
2018-03-22 15:20:00,43.94,44.01,43.77,43.78,103372.0,40.5823,40.6469,40.4253,40.4345,103372.0
2018-03-22 15:30:00,43.78,43.8,43.74,43.74,98062.0,40.4345,40.453,40.3976,40.3976,98062.0
2018-03-22 15:40:00,43.73,43.74,43.48,43.53,171435.0,40.3883,40.3976,40.1574,40.2036,171435.0
2018-03-22 15:50:00,43.54,43.61,43.45,43.56,664424.0,40.2129,40.2775,40.1297,40.2313,664424.0
2018-03-23 09:30:00,44.05,44.57,43.85,44.48,212536.0,40.6839,41.1641,40.4992,41.081,212536.0
2018-03-23 09:40:00,44.44,44.61,44.31,44.47,100594.0,41.0441,41.2011,40.924,41.0718,100594.0
2018-03-23 09:50:00,44.46,44.48,44.28,44.32,69258.0,41.0626,41.081,40.8963,40.9333,69258.0
2018-03-23 10:00:00,44.3,44.47,44.22,44.22,70757.0,40.9148,41.0718,40.8409,40.8409,70757.0
2018-03-23 10:10:00,44.23,44.33,44.05,44.11,66520.0,40.8501,40.9425,40.6839,40.7393,66520.0
2018-03-23 10:20:00,44.09,44.09,43.99,44.03,68330.0,40.7208,40.7208,40.6285,40.6654,68330.0
2018-03-23 10:30:00,44.03,44.16,43.99,44.05,97333.0,40.6654,40.7855,40.6285,40.6839,97333.0
2018-03-23 10:40:00,44.05,44.31,44.03,44.29,66734.0,40.6839,40.924,40.6654,40.9055,66734.0
2018-03-23 10:50:00,44.28,44.35,44.23,44.34,53188.0,40.8963,40.961,40.8501,40.9517,53188.0
2018-03-23 11:00:00,44.33,44.36,44.12,44.13,67544.0,40.9425,40.9702,40.7485,40.7578,67544.0
2018-03-23 11:10:00,44.13,44.14,44.01,44.08,43549.0,40.7578,40.767,40.6469,40.7116,43549.0
2018-03-23 11:20:00,44.08,44.11,44.0,44.03,44538.0,40.7116,40.7393,40.6377,40.6654,44538.0
2018-03-23 11:30:00,44.02,44.15,44.0,44.01,74312.0,40.6562,40.7762,40.6377,40.6469,74312.0
2018-03-23 11:40:00,44.0,44.05,43.99,44.0,106241.0,40.6377,40.6839,40.6285,40.6377,106241.0
2018-03-23 11:50:00,44.0,44.01,43.81,43.83,99627.0,40.6377,40.6469,40.4622,40.4807,99627.0
2018-03-23 12:00:00,43.81,43.91,43.81,43.84,47614.0,40.4622,40.5546,40.4622,40.4899,47614.0
2018-03-23 12:10:00,43.83,43.85,43.8,43.84,61566.0,40.4807,40.4992,40.453,40.4899,61566.0
2018-03-23 12:20:00,43.84,44.05,43.83,44.05,47114.0,40.4899,40.6839,40.4807,40.6839,47114.0
2018-03-23 12:30:00,44.05,44.1,44.03,44.05,57192.0,40.6839,40.7301,40.6654,40.6839,57192.0
2018-03-23 12:40:00,44.04,44.05,43.91,43.98,52198.0,40.6746,40.6839,40.5546,40.6192,52198.0
2018-03-23 12:50:00,43.98,44.07,43.9,43.94,42432.0,40.6192,40.7024,40.5453,40.5823,42432.0
2018-03-23 13:00:00,43.94,43.98,43.9,43.96,32739.0,40.5823,40.6192,40.5453,40.6008,32739.0
2018-03-23 13:10:00,43.96,44.0,43.86,43.89,27754.0,40.6008,40.6377,40.5084,40.5361,27754.0
2018-03-23 13:20:00,43.87,43.98,43.86,43.91,31286.0,40.5176,40.6192,40.5084,40.5546,31286.0
2018-03-23 13:30:00,43.93,43.99,43.87,43.89,27188.0,40.5731,40.6285,40.5176,40.5361,27188.0
2018-03-23 13:40:00,43.89,43.98,43.87,43.95,31733.0,40.5361,40.6192,40.5176,40.5915,31733.0
2018-03-23 13:50:00,43.93,44.12,43.92,44.09,59801.0,40.5731,40.7485,40.5638,40.7208,59801.0
2018-03-23 14:00:00,44.09,44.17,44.04,44.04,41284.0,40.7208,40.7947,40.6746,40.6746,41284.0
2018-03-23 14:10:00,44.04,44.04,43.94,44.01,55839.0,40.6746,40.6746,40.5823,40.6469,55839.0
2018-03-23 14:20:00,44.0,44.04,43.94,44.01,45428.0,40.6377,40.6746,40.5823,40.6469,45428.0
2018-03-23 14:30:00,44.0,44.02,43.92,43.93,36256.0,40.6377,40.6562,40.5638,40.5731,36256.0
2018-03-23 14:40:00,43.93,43.94,43.7,43.73,30273.0,40.5731,40.5823,40.3606,40.3883,30273.0
2018-03-23 14:50:00,43.73,43.74,43.49,43.51,58236.0,40.3883,40.3976,40.1667,40.1851,58236.0
2018-03-23 15:00:00,43.52,43.56,43.39,43.4,50596.0,40.1944,40.2313,40.0743,40.0836,50596.0
2018-03-23 15:10:00,43.42,43.7,43.4,43.55,94540.0,40.102,40.3606,40.0836,40.2221,94540.0
2018-03-23 15:20:00,43.55,43.57,43.39,43.48,55475.0,40.2221,40.2406,40.0743,40.1574,55475.0
2018-03-23 15:30:00,43.48,43.5,43.39,43.47,107235.0,40.1574,40.1759,40.0743,40.1482,107235.0
2018-03-23 15:40:00,43.47,43.49,43.32,43.33,206427.0,40.1482,40.1667,40.0097,40.0189,206427.0
2018-03-23 15:50:00,43.33,43.37,43.2,43.31,404366.0,40.0189,40.0558,39.8988,40.0004,404366.0
2018-03-26 09:30:00,44.63,44.9,44.15,44.7,275103.0,41.2196,41.4689,40.7762,41.2842,275103.0
2018-03-26 09:40:00,44.68,44.79,44.15,44.17,80103.0,41.2657,41.3673,40.7762,40.7947,80103.0
2018-03-26 09:50:00,44.18,44.48,44.14,44.45,47366.0,40.8039,41.081,40.767,41.0533,47366.0
2018-03-26 10:00:00,44.45,44.62,44.41,44.54,182083.0,41.0533,41.2103,41.0164,41.1364,182083.0
2018-03-26 10:10:00,44.55,44.62,44.49,44.51,173202.0,41.1457,41.2103,41.0903,41.1087,173202.0
2018-03-26 10:20:00,44.51,44.52,44.31,44.38,103574.0,41.1087,41.118,40.924,40.9887,103574.0
2018-03-26 10:30:00,44.37,44.44,44.34,44.44,150535.0,40.9794,41.0441,40.9517,41.0441,150535.0
2018-03-26 10:40:00,44.44,44.45,44.2,44.29,66003.0,41.0441,41.0533,40.8224,40.9055,66003.0
2018-03-26 10:50:00,44.29,44.32,44.16,44.19,69558.0,40.9055,40.9333,40.7855,40.8132,69558.0
2018-03-26 11:00:00,44.2,44.27,44.06,44.09,61203.0,40.8224,40.8871,40.6931,40.7208,61203.0
2018-03-26 11:10:00,44.09,44.13,43.87,43.89,98501.0,40.7208,40.7578,40.5176,40.5361,98501.0
2018-03-26 11:20:00,43.88,44.11,43.82,44.01,120529.0,40.5269,40.7393,40.4715,40.6469,120529.0
2018-03-26 11:30:00,43.99,44.08,43.98,44.06,36901.0,40.6285,40.7116,40.6192,40.6931,36901.0
2018-03-26 11:40:00,44.05,44.19,43.99,43.99,39722.0,40.6839,40.8132,40.6285,40.6285,39722.0
2018-03-26 11:50:00,44.0,44.13,44.0,44.06,38232.0,40.6377,40.7578,40.6377,40.6931,38232.0
2018-03-26 12:00:00,44.08,44.11,44.0,44.06,36728.0,40.7116,40.7393,40.6377,40.6931,36728.0
2018-03-26 12:10:00,44.05,44.19,44.03,44.14,30338.0,40.6839,40.8132,40.6654,40.767,30338.0
2018-03-26 12:20:00,44.15,44.21,44.06,44.07,33177.0,40.7762,40.8317,40.6931,40.7024,33177.0
2018-03-26 12:30:00,44.07,44.1,43.94,43.94,46597.0,40.7024,40.7301,40.5823,40.5823,46597.0
2018-03-26 12:40:00,43.94,43.96,43.92,43.92,23950.0,40.5823,40.6008,40.5638,40.5638,23950.0
2018-03-26 12:50:00,43.93,43.97,43.87,43.88,33273.0,40.5731,40.61,40.5176,40.5269,33273.0
2018-03-26 13:00:00,43.89,43.97,43.88,43.94,23288.0,40.5361,40.61,40.5269,40.5823,23288.0
2018-03-26 13:10:00,43.94,44.0,43.86,43.87,104329.0,40.5823,40.6377,40.5084,40.5176,104329.0
2018-03-26 13:20:00,43.87,43.91,43.81,43.88,193945.0,40.5176,40.5546,40.4622,40.5269,193945.0
2018-03-26 13:30:00,43.89,43.93,43.85,43.92,52836.0,40.5361,40.5731,40.4992,40.5638,52836.0
2018-03-26 13:40:00,43.92,44.06,43.91,44.05,43626.0,40.5638,40.6931,40.5546,40.6839,43626.0
2018-03-26 13:50:00,44.04,44.12,44.0,44.11,50183.0,40.6746,40.7485,40.6377,40.7393,50183.0
2018-03-26 14:00:00,44.12,44.3,44.11,44.26,49606.0,40.7485,40.9148,40.7393,40.8778,49606.0
2018-03-26 14:10:00,44.26,44.35,44.22,44.33,80106.0,40.8778,40.961,40.8409,40.9425,80106.0
2018-03-26 14:20:00,44.33,44.34,44.18,44.25,35742.0,40.9425,40.9517,40.8039,40.8686,35742.0
2018-03-26 14:30:00,44.27,44.3,44.2,44.26,65386.0,40.8871,40.9148,40.8224,40.8778,65386.0
2018-03-26 14:40:00,44.27,44.35,44.25,44.3,55141.0,40.8871,40.961,40.8686,40.9148,55141.0
2018-03-26 14:50:00,44.3,44.46,44.3,44.37,77603.0,40.9148,41.0626,40.9148,40.9794,77603.0
2018-03-26 15:00:00,44.37,44.5,44.37,44.47,62425.0,40.9794,41.0995,40.9794,41.0718,62425.0
2018-03-26 15:10:00,44.47,44.56,44.42,44.5,68536.0,41.0718,41.1549,41.0256,41.0995,68536.0
2018-03-26 15:20:00,44.51,44.54,44.46,44.5,184283.0,41.1087,41.1364,41.0626,41.0995,184283.0
2018-03-26 15:30:00,44.5,44.57,44.46,44.5,131536.0,41.0995,41.1641,41.0626,41.0995,131536.0
2018-03-26 15:40:00,44.5,44.69,44.46,44.69,217860.0,41.0995,41.275,41.0626,41.275,217860.0
2018-03-26 15:50:00,44.68,44.73,44.65,44.69,361808.0,41.2657,41.3119,41.238,41.275,361808.0
2018-03-27 09:30:00,44.7,44.92,44.06,44.15,119360.0,41.2842,41.4874,40.6931,40.7762,119360.0
2018-03-27 09:40:00,44.15,44.48,44.14,44.19,80937.0,40.7762,41.081,40.767,40.8132,80937.0
2018-03-27 09:50:00,44.16,44.48,44.15,44.48,24877.0,40.7855,41.081,40.7762,41.081,24877.0
2018-03-27 10:00:00,44.46,44.55,44.42,44.49,35150.0,41.0626,41.1457,41.0256,41.0903,35150.0
2018-03-27 10:10:00,44.45,44.45,44.29,44.36,79572.0,41.0533,41.0533,40.9055,40.9702,79572.0
2018-03-27 10:20:00,44.34,44.41,44.27,44.38,23559.0,40.9517,41.0164,40.8871,40.9887,23559.0
2018-03-27 10:30:00,44.36,44.37,44.24,44.3,31526.0,40.9702,40.9794,40.8594,40.9148,31526.0
2018-03-27 10:40:00,44.3,44.36,44.24,44.24,26766.0,40.9148,40.9702,40.8594,40.8594,26766.0
2018-03-27 10:50:00,44.25,44.3,44.18,44.22,35780.0,40.8686,40.9148,40.8039,40.8409,35780.0
2018-03-27 11:00:00,44.22,44.22,44.16,44.19,24712.0,40.8409,40.8409,40.7855,40.8132,24712.0
2018-03-27 11:10:00,44.19,44.2,44.13,44.19,14288.0,40.8132,40.8224,40.7578,40.8132,14288.0
2018-03-27 11:20:00,44.18,44.22,44.16,44.19,16068.0,40.8039,40.8409,40.7855,40.8132,16068.0
2018-03-27 11:30:00,44.2,44.36,44.2,44.31,52685.0,40.8224,40.9702,40.8224,40.924,52685.0
2018-03-27 11:40:00,44.3,44.47,44.3,44.45,49116.0,40.9148,41.0718,40.9148,41.0533,49116.0
2018-03-27 11:50:00,44.45,44.45,44.32,44.34,38254.0,41.0533,41.0533,40.9333,40.9517,38254.0
2018-03-27 12:00:00,44.32,44.42,44.29,44.32,56074.0,40.9333,41.0256,40.9055,40.9333,56074.0
2018-03-27 12:10:00,44.33,44.37,44.3,44.34,63364.0,40.9425,40.9794,40.9148,40.9517,63364.0
2018-03-27 12:20:00,44.35,44.4,44.33,44.36,94318.0,40.961,41.0071,40.9425,40.9702,94318.0
2018-03-27 12:30:00,44.35,44.37,44.29,44.34,87657.0,40.961,40.9794,40.9055,40.9517,87657.0
2018-03-27 12:40:00,44.35,44.41,44.29,44.38,20410.0,40.961,41.0164,40.9055,40.9887,20410.0
2018-03-27 12:50:00,44.36,44.44,44.36,44.4,29895.0,40.9702,41.0441,40.9702,41.0071,29895.0
2018-03-27 13:00:00,44.42,44.47,44.41,44.46,19724.0,41.0256,41.0718,41.0164,41.0626,19724.0
2018-03-27 13:10:00,44.46,44.53,44.42,44.44,38053.0,41.0626,41.1272,41.0256,41.0441,38053.0
2018-03-27 13:20:00,44.44,44.45,44.33,44.35,73138.0,41.0441,41.0533,40.9425,40.961,73138.0
2018-03-27 13:30:00,44.35,44.38,44.28,44.29,76907.0,40.961,40.9887,40.8963,40.9055,76907.0
2018-03-27 13:40:00,44.29,44.34,44.25,44.27,27582.0,40.9055,40.9517,40.8686,40.8871,27582.0
2018-03-27 13:50:00,44.25,44.36,44.19,44.35,40761.0,40.8686,40.9702,40.8132,40.961,40761.0
2018-03-27 14:00:00,44.35,44.36,44.23,44.23,27780.0,40.961,40.9702,40.8501,40.8501,27780.0
2018-03-27 14:10:00,44.23,44.44,44.22,44.43,29957.0,40.8501,41.0441,40.8409,41.0348,29957.0
2018-03-27 14:20:00,44.43,44.44,44.26,44.27,21889.0,41.0348,41.0441,40.8778,40.8871,21889.0
2018-03-27 14:30:00,44.26,44.35,44.23,44.34,35119.0,40.8778,40.961,40.8501,40.9517,35119.0
2018-03-27 14:40:00,44.35,44.39,44.2,44.21,31117.0,40.961,40.9979,40.8224,40.8317,31117.0
2018-03-27 14:50:00,44.21,44.24,44.1,44.11,42194.0,40.8317,40.8594,40.7301,40.7393,42194.0
2018-03-27 15:00:00,44.1,44.1,43.8,43.88,104433.0,40.7301,40.7301,40.453,40.5269,104433.0
2018-03-27 15:10:00,43.9,43.96,43.81,43.91,95103.0,40.5453,40.6008,40.4622,40.5546,95103.0
2018-03-27 15:20:00,43.89,43.91,43.74,43.75,77296.0,40.5361,40.5546,40.3976,40.4068,77296.0
2018-03-27 15:30:00,43.75,43.82,43.51,43.78,172140.0,40.4068,40.4715,40.1851,40.4345,172140.0
2018-03-27 15:40:00,43.78,43.78,43.39,43.47,248914.0,40.4345,40.4345,40.0743,40.1482,248914.0
2018-03-27 15:50:00,43.47,43.83,43.46,43.76,474921.0,40.1482,40.4807,40.139,40.416,474921.0
2018-03-28 09:30:00,43.82,43.97,43.7,43.82,108758.0,40.4715,40.61,40.3606,40.4715,108758.0
2018-03-28 09:40:00,43.83,43.84,43.62,43.73,50463.0,40.4807,40.4899,40.2867,40.3883,50463.0
2018-03-28 09:50:00,43.72,43.72,43.57,43.68,31940.0,40.3791,40.3791,40.2406,40.3422,31940.0
2018-03-28 10:00:00,43.68,44.07,43.67,43.81,91440.0,40.3422,40.7024,40.3329,40.4622,91440.0
2018-03-28 10:10:00,43.8,43.82,43.57,43.58,35192.0,40.453,40.4715,40.2406,40.2498,35192.0
2018-03-28 10:20:00,43.58,43.63,43.5,43.62,33166.0,40.2498,40.296,40.1759,40.2867,33166.0
2018-03-28 10:30:00,43.63,43.79,43.57,43.61,30294.0,40.296,40.4438,40.2406,40.2775,30294.0
2018-03-28 10:40:00,43.6,43.61,43.35,43.39,44366.0,40.2683,40.2775,40.0374,40.0743,44366.0
2018-03-28 10:50:00,43.36,43.52,43.3,43.38,40492.0,40.0466,40.1944,39.9912,40.0651,40492.0
2018-03-28 11:00:00,43.42,43.53,43.36,43.44,58471.0,40.102,40.2036,40.0466,40.1205,58471.0
2018-03-28 11:10:00,43.47,43.5,43.22,43.36,52409.0,40.1482,40.1759,39.9173,40.0466,52409.0
2018-03-28 11:20:00,43.36,43.37,43.2,43.24,72401.0,40.0466,40.0558,39.8988,39.9358,72401.0
2018-03-28 11:30:00,43.23,43.41,43.15,43.35,71760.0,39.9265,40.0928,39.8527,40.0374,71760.0
2018-03-28 11:40:00,43.35,43.45,43.34,43.42,47310.0,40.0374,40.1297,40.0281,40.102,47310.0
2018-03-28 11:50:00,43.41,43.45,43.29,43.32,34467.0,40.0928,40.1297,39.982,40.0097,34467.0
2018-03-28 12:00:00,43.34,43.41,43.32,43.35,28862.0,40.0281,40.0928,40.0097,40.0374,28862.0
2018-03-28 12:10:00,43.36,43.66,43.36,43.66,29776.0,40.0466,40.3237,40.0466,40.3237,29776.0
2018-03-28 12:20:00,43.67,43.68,43.45,43.45,28518.0,40.3329,40.3422,40.1297,40.1297,28518.0
2018-03-28 12:30:00,43.46,43.51,43.42,43.47,32514.0,40.139,40.1851,40.102,40.1482,32514.0
2018-03-28 12:40:00,43.47,43.58,43.45,43.48,33185.0,40.1482,40.2498,40.1297,40.1574,33185.0
2018-03-28 12:50:00,43.48,43.52,43.33,43.33,22872.0,40.1574,40.1944,40.0189,40.0189,22872.0
2018-03-28 13:00:00,43.3,43.33,43.21,43.33,59257.0,39.9912,40.0189,39.9081,40.0189,59257.0
2018-03-28 13:10:00,43.33,43.4,43.27,43.32,26148.0,40.0189,40.0836,39.9635,40.0097,26148.0
2018-03-28 13:20:00,43.31,43.46,43.31,43.42,39718.0,40.0004,40.139,40.0004,40.102,39718.0
2018-03-28 13:30:00,43.44,43.45,43.35,43.41,34184.0,40.1205,40.1297,40.0374,40.0928,34184.0
2018-03-28 13:40:00,43.41,43.52,43.31,43.5,47063.0,40.0928,40.1944,40.0004,40.1759,47063.0
2018-03-28 13:50:00,43.5,43.53,43.42,43.5,41107.0,40.1759,40.2036,40.102,40.1759,41107.0
2018-03-28 14:00:00,43.52,43.57,43.37,43.44,33795.0,40.1944,40.2406,40.0558,40.1205,33795.0
2018-03-28 14:10:00,43.44,43.51,43.35,43.48,40326.0,40.1205,40.1851,40.0374,40.1574,40326.0
2018-03-28 14:20:00,43.48,43.53,43.42,43.44,34887.0,40.1574,40.2036,40.102,40.1205,34887.0
2018-03-28 14:30:00,43.42,43.55,43.4,43.54,33259.0,40.102,40.2221,40.0836,40.2129,33259.0
2018-03-28 14:40:00,43.56,43.61,43.29,43.33,71547.0,40.2313,40.2775,39.982,40.0189,71547.0
2018-03-28 14:50:00,43.32,43.42,43.25,43.25,52391.0,40.0097,40.102,39.945,39.945,52391.0
2018-03-28 15:00:00,43.24,43.28,43.01,43.02,80958.0,39.9358,39.9727,39.7234,39.7326,80958.0
2018-03-28 15:10:00,43.03,43.22,43.02,43.16,104996.0,39.7418,39.9173,39.7326,39.8619,104996.0
2018-03-28 15:20:00,43.16,43.26,43.11,43.22,125627.0,39.8619,39.9543,39.8157,39.9173,125627.0
2018-03-28 15:30:00,43.21,43.29,43.06,43.27,133878.0,39.9081,39.982,39.7695,39.9635,133878.0
2018-03-28 15:40:00,43.26,43.31,43.22,43.3,253102.0,39.9543,40.0004,39.9173,39.9912,253102.0
2018-03-28 15:50:00,43.3,43.32,43.24,43.27,352226.0,39.9912,40.0097,39.9358,39.9635,352226.0
2018-03-29 09:30:00,43.49,43.71,43.44,43.58,54790.0,40.1667,40.3699,40.1205,40.2498,54790.0
2018-03-29 09:40:00,43.59,43.59,43.29,43.39,33277.0,40.259,40.259,39.982,40.0743,33277.0
2018-03-29 09:50:00,43.39,43.45,43.34,43.36,44619.0,40.0743,40.1297,40.0281,40.0466,44619.0
2018-03-29 10:00:00,43.36,43.61,43.35,43.36,31284.0,40.0466,40.2775,40.0374,40.0466,31284.0
2018-03-29 10:10:00,43.36,43.48,43.35,43.4,42327.0,40.0466,40.1574,40.0374,40.0836,42327.0
2018-03-29 10:20:00,43.4,43.53,43.37,43.44,37330.0,40.0836,40.2036,40.0558,40.1205,37330.0
2018-03-29 10:30:00,43.43,43.52,43.39,43.48,48416.0,40.1113,40.1944,40.0743,40.1574,48416.0
2018-03-29 10:40:00,43.48,43.53,43.46,43.48,39475.0,40.1574,40.2036,40.139,40.1574,39475.0
2018-03-29 10:50:00,43.48,43.69,43.48,43.69,31406.0,40.1574,40.3514,40.1574,40.3514,31406.0
2018-03-29 11:00:00,43.68,43.79,43.64,43.69,47291.0,40.3422,40.4438,40.3052,40.3514,47291.0
2018-03-29 11:10:00,43.68,43.75,43.67,43.71,31955.0,40.3422,40.4068,40.3329,40.3699,31955.0
2018-03-29 11:20:00,43.71,43.77,43.66,43.77,38856.0,40.3699,40.4253,40.3237,40.4253,38856.0
2018-03-29 11:30:00,43.77,43.77,43.66,43.71,26676.0,40.4253,40.4253,40.3237,40.3699,26676.0
2018-03-29 11:40:00,43.71,43.76,43.63,43.65,33916.0,40.3699,40.416,40.296,40.3144,33916.0
2018-03-29 11:50:00,43.65,43.72,43.63,43.71,21969.0,40.3144,40.3791,40.296,40.3699,21969.0
2018-03-29 12:00:00,43.72,43.72,43.64,43.66,24033.0,40.3791,40.3791,40.3052,40.3237,24033.0
2018-03-29 12:10:00,43.66,43.7,43.63,43.7,23137.0,40.3237,40.3606,40.296,40.3606,23137.0
2018-03-29 12:20:00,43.69,43.74,43.67,43.74,19464.0,40.3514,40.3976,40.3329,40.3976,19464.0
2018-03-29 12:30:00,43.73,43.73,43.65,43.66,29709.0,40.3883,40.3883,40.3144,40.3237,29709.0
2018-03-29 12:40:00,43.66,43.7,43.64,43.67,28980.0,40.3237,40.3606,40.3052,40.3329,28980.0
2018-03-29 12:50:00,43.67,43.75,43.67,43.74,28278.0,40.3329,40.4068,40.3329,40.3976,28278.0
2018-03-29 13:00:00,43.74,43.77,43.69,43.71,26060.0,40.3976,40.4253,40.3514,40.3699,26060.0
2018-03-29 13:10:00,43.71,43.76,43.68,43.75,27242.0,40.3699,40.416,40.3422,40.4068,27242.0
2018-03-29 13:20:00,43.75,43.78,43.73,43.77,20221.0,40.4068,40.4345,40.3883,40.4253,20221.0
2018-03-29 13:30:00,43.77,43.84,43.74,43.8,27321.0,40.4253,40.4899,40.3976,40.453,27321.0
2018-03-29 13:40:00,43.81,43.92,43.8,43.89,76028.0,40.4622,40.5638,40.453,40.5361,76028.0
2018-03-29 13:50:00,43.89,43.97,43.85,43.87,86258.0,40.5361,40.61,40.4992,40.5176,86258.0
2018-03-29 14:00:00,43.86,43.96,43.83,43.94,57669.0,40.5084,40.6008,40.4807,40.5823,57669.0
2018-03-29 14:10:00,43.94,43.97,43.82,43.87,57054.0,40.5823,40.61,40.4715,40.5176,57054.0
2018-03-29 14:20:00,43.87,43.89,43.81,43.86,29970.0,40.5176,40.5361,40.4622,40.5084,29970.0
2018-03-29 14:30:00,43.87,43.9,43.84,43.88,38520.0,40.5176,40.5453,40.4899,40.5269,38520.0
2018-03-29 14:40:00,43.88,43.97,43.86,43.95,41497.0,40.5269,40.61,40.5084,40.5915,41497.0
2018-03-29 14:50:00,43.95,43.96,43.88,43.88,51126.0,40.5915,40.6008,40.5269,40.5269,51126.0
2018-03-29 15:00:00,43.89,43.98,43.84,43.96,72565.0,40.5361,40.6192,40.4899,40.6008,72565.0
2018-03-29 15:10:00,43.96,44.04,43.92,43.98,73597.0,40.6008,40.6746,40.5638,40.6192,73597.0
2018-03-29 15:20:00,43.98,43.99,43.9,43.98,63679.0,40.6192,40.6285,40.5453,40.6192,63679.0
2018-03-29 15:30:00,43.97,43.97,43.8,43.91,81441.0,40.61,40.61,40.453,40.5546,81441.0
2018-03-29 15:40:00,43.91,44.04,43.87,44.04,167576.0,40.5546,40.6746,40.5176,40.6746,167576.0
2018-03-29 15:50:00,44.04,44.04,43.83,43.85,402303.0,40.6746,40.6746,40.4807,40.4992,402303.0
2018-04-02 09:30:00,43.62,43.67,43.47,43.56,43982.0,40.2867,40.3329,40.1482,40.2313,43982.0
2018-04-02 09:40:00,43.54,43.62,43.19,43.19,34040.0,40.2129,40.2867,39.8896,39.8896,34040.0
2018-04-02 09:50:00,43.18,43.18,42.96,42.96,63545.0,39.8804,39.8804,39.6772,39.6772,63545.0
2018-04-02 10:00:00,42.95,42.97,42.42,42.44,168288.0,39.6679,39.6864,39.1784,39.1969,168288.0
2018-04-02 10:10:00,42.43,42.51,42.13,42.17,85463.0,39.1877,39.2616,38.9106,38.9475,85463.0
2018-04-02 10:20:00,42.17,42.6,42.14,42.45,131214.0,38.9475,39.3447,38.9198,39.2061,131214.0
2018-04-02 10:30:00,42.45,42.6,42.45,42.55,100670.0,39.2061,39.3447,39.2061,39.2985,100670.0
2018-04-02 10:40:00,42.55,42.64,42.48,42.54,68662.0,39.2985,39.3816,39.2339,39.2893,68662.0
2018-04-02 10:50:00,42.55,42.55,42.28,42.31,99423.0,39.2985,39.2985,39.0491,39.0768,99423.0
2018-04-02 11:00:00,42.3,42.32,42.04,42.11,218992.0,39.0676,39.0861,38.8275,38.8921,218992.0
2018-04-02 11:10:00,42.11,42.12,41.83,41.89,132445.0,38.8921,38.9014,38.6335,38.6889,132445.0
2018-04-02 11:20:00,41.89,42.17,41.89,42.16,74993.0,38.6889,38.9475,38.6889,38.9383,74993.0
2018-04-02 11:30:00,42.17,42.2,41.88,41.99,114054.0,38.9475,38.9753,38.6797,38.7813,114054.0
2018-04-02 11:40:00,41.99,42.12,41.89,42.1,82598.0,38.7813,38.9014,38.6889,38.8829,82598.0
2018-04-02 11:50:00,42.09,42.11,41.97,42.07,41654.0,38.8737,38.8921,38.7628,38.8552,41654.0
2018-04-02 12:00:00,42.04,42.04,41.86,41.89,67938.0,38.8275,38.8275,38.6612,38.6889,67938.0
2018-04-02 12:10:00,41.89,41.94,41.71,41.82,100070.0,38.6889,38.7351,38.5227,38.6243,100070.0
2018-04-02 12:20:00,41.81,41.85,41.71,41.84,78362.0,38.6151,38.652,38.5227,38.6428,78362.0
2018-04-02 12:30:00,41.83,42.05,41.83,41.95,49623.0,38.6335,38.8367,38.6335,38.7444,49623.0
2018-04-02 12:40:00,41.95,42.14,41.94,42.06,43682.0,38.7444,38.9198,38.7351,38.846,43682.0
2018-04-02 12:50:00,42.07,42.14,41.99,42.13,27141.0,38.8552,38.9198,38.7813,38.9106,27141.0
2018-04-02 13:00:00,42.12,42.16,41.94,41.99,42194.0,38.9014,38.9383,38.7351,38.7813,42194.0
2018-04-02 13:10:00,41.98,42.02,41.96,42.02,30265.0,38.7721,38.809,38.7536,38.809,30265.0
2018-04-02 13:20:00,42.02,42.07,41.92,41.92,36356.0,38.809,38.8552,38.7166,38.7166,36356.0
2018-04-02 13:30:00,41.94,42.04,41.91,41.95,29070.0,38.7351,38.8275,38.7074,38.7444,29070.0
2018-04-02 13:40:00,41.96,41.96,41.73,41.75,89374.0,38.7536,38.7536,38.5412,38.5596,89374.0
2018-04-02 13:50:00,41.75,41.81,41.69,41.7,118850.0,38.5596,38.6151,38.5042,38.5135,118850.0
2018-04-02 14:00:00,41.69,41.81,41.66,41.76,83847.0,38.5042,38.6151,38.4765,38.5689,83847.0
2018-04-02 14:10:00,41.77,41.85,41.68,41.84,58667.0,38.5781,38.652,38.495,38.6428,58667.0
2018-04-02 14:20:00,41.84,41.95,41.74,41.79,73899.0,38.6428,38.7444,38.5504,38.5966,73899.0
2018-04-02 14:30:00,41.78,41.92,41.74,41.79,61133.0,38.5873,38.7166,38.5504,38.5966,61133.0
2018-04-02 14:40:00,41.78,41.88,41.74,41.87,42034.0,38.5873,38.6797,38.5504,38.6705,42034.0
2018-04-02 14:50:00,41.87,41.99,41.86,41.91,57659.0,38.6705,38.7813,38.6612,38.7074,57659.0
2018-04-02 15:00:00,41.91,42.03,41.88,41.96,124712.0,38.7074,38.8182,38.6797,38.7536,124712.0
2018-04-02 15:10:00,41.96,42.12,41.93,42.1,108005.0,38.7536,38.9014,38.7259,38.8829,108005.0
2018-04-02 15:20:00,42.1,42.15,41.97,42.02,87247.0,38.8829,38.9291,38.7628,38.809,87247.0
2018-04-02 15:30:00,42.03,42.09,41.97,42.01,131423.0,38.8182,38.8737,38.7628,38.7998,131423.0
2018-04-02 15:40:00,42.0,42.3,41.98,42.26,209259.0,38.7905,39.0676,38.7721,39.0307,209259.0
2018-04-02 15:50:00,42.26,42.35,42.24,42.31,449438.0,39.0307,39.1138,39.0122,39.0768,449438.0
2018-04-03 09:30:00,42.47,42.47,41.75,42.4,109520.0,39.2246,39.2246,38.5596,39.16,109520.0
2018-04-03 09:40:00,42.42,42.57,42.37,42.47,61405.0,39.1784,39.317,39.1323,39.2246,61405.0
2018-04-03 09:50:00,42.46,42.53,42.27,42.38,83064.0,39.2154,39.28,39.0399,39.1415,83064.0
2018-04-03 10:00:00,42.4,42.4,42.15,42.18,57357.0,39.16,39.16,38.9291,38.9568,57357.0
2018-04-03 10:10:00,42.18,42.2,42.06,42.06,63004.0,38.9568,38.9753,38.846,38.846,63004.0
2018-04-03 10:20:00,42.05,42.07,41.9,42.07,59694.0,38.8367,38.8552,38.6982,38.8552,59694.0
2018-04-03 10:30:00,42.06,42.27,42.03,42.21,84532.0,38.846,39.0399,38.8182,38.9845,84532.0
2018-04-03 10:40:00,42.21,42.43,42.2,42.34,161254.0,38.9845,39.1877,38.9753,39.1046,161254.0
2018-04-03 10:50:00,42.33,42.55,42.29,42.48,121237.0,39.0953,39.2985,39.0584,39.2339,121237.0
2018-04-03 11:00:00,42.49,42.61,42.48,42.59,52334.0,39.2431,39.3539,39.2339,39.3355,52334.0
2018-04-03 11:10:00,42.58,42.59,42.38,42.44,88482.0,39.3262,39.3355,39.1415,39.1969,88482.0
2018-04-03 11:20:00,42.43,42.56,42.41,42.44,48641.0,39.1877,39.3077,39.1692,39.1969,48641.0
2018-04-03 11:30:00,42.44,42.5,42.26,42.3,43905.0,39.1969,39.2523,39.0307,39.0676,43905.0
2018-04-03 11:40:00,42.29,42.48,42.28,42.42,70449.0,39.0584,39.2339,39.0491,39.1784,70449.0
2018-04-03 11:50:00,42.41,42.41,42.29,42.33,103640.0,39.1692,39.1692,39.0584,39.0953,103640.0
2018-04-03 12:00:00,42.32,42.51,42.32,42.46,45452.0,39.0861,39.2616,39.0861,39.2154,45452.0
2018-04-03 12:10:00,42.43,42.51,42.41,42.45,28390.0,39.1877,39.2616,39.1692,39.2061,28390.0
2018-04-03 12:20:00,42.46,42.48,42.37,42.39,33941.0,39.2154,39.2339,39.1323,39.1507,33941.0
2018-04-03 12:30:00,42.38,42.46,42.37,42.42,33505.0,39.1415,39.2154,39.1323,39.1784,33505.0
2018-04-03 12:40:00,42.41,42.42,42.3,42.34,155785.0,39.1692,39.1784,39.0676,39.1046,155785.0
2018-04-03 12:50:00,42.34,42.45,42.33,42.39,66491.0,39.1046,39.2061,39.0953,39.1507,66491.0
2018-04-03 13:00:00,42.39,42.41,42.31,42.35,37905.0,39.1507,39.1692,39.0768,39.1138,37905.0
2018-04-03 13:10:00,42.36,42.39,42.3,42.35,27163.0,39.123,39.1507,39.0676,39.1138,27163.0
2018-04-03 13:20:00,42.36,42.51,42.32,42.44,42870.0,39.123,39.2616,39.0861,39.1969,42870.0
2018-04-03 13:30:00,42.44,42.47,42.36,42.38,33682.0,39.1969,39.2246,39.123,39.1415,33682.0
2018-04-03 13:40:00,42.37,42.44,42.29,42.3,35777.0,39.1323,39.1969,39.0584,39.0676,35777.0
2018-04-03 13:50:00,42.3,42.45,42.3,42.43,31665.0,39.0676,39.2061,39.0676,39.1877,31665.0
2018-04-03 14:00:00,42.44,42.46,42.31,42.34,41256.0,39.1969,39.2154,39.0768,39.1046,41256.0
2018-04-03 14:10:00,42.34,42.35,42.23,42.3,43938.0,39.1046,39.1138,39.003,39.0676,43938.0
2018-04-03 14:20:00,42.31,42.39,42.29,42.34,38874.0,39.0768,39.1507,39.0584,39.1046,38874.0
2018-04-03 14:30:00,42.34,42.34,42.24,42.3,48022.0,39.1046,39.1046,39.0122,39.0676,48022.0
2018-04-03 14:40:00,42.31,42.49,42.24,42.49,76239.0,39.0768,39.2431,39.0122,39.2431,76239.0
2018-04-03 14:50:00,42.49,42.6,42.43,42.56,64816.0,39.2431,39.3447,39.1877,39.3077,64816.0
2018-04-03 15:00:00,42.55,42.93,42.52,42.86,93848.0,39.2985,39.6495,39.2708,39.5848,93848.0
2018-04-03 15:10:00,42.86,42.92,42.66,42.74,144410.0,39.5848,39.6402,39.4001,39.474,144410.0
2018-04-03 15:20:00,42.74,42.92,42.7,42.91,94849.0,39.474,39.6402,39.437,39.631,94849.0
2018-04-03 15:30:00,42.92,42.93,42.64,42.8,151959.0,39.6402,39.6495,39.3816,39.5294,151959.0
2018-04-03 15:40:00,42.81,42.95,42.79,42.9,219305.0,39.5386,39.6679,39.5202,39.6218,219305.0
2018-04-03 15:50:00,42.89,42.97,42.84,42.88,573446.0,39.6125,39.6864,39.5663,39.6033,573446.0
2018-04-04 09:30:00,42.45,43.12,42.45,43.12,159607.0,39.2061,39.825,39.2061,39.825,159607.0
2018-04-04 09:40:00,43.12,43.7,43.03,43.52,220142.0,39.825,40.3606,39.7418,40.1944,220142.0
2018-04-04 09:50:00,43.53,44.06,43.52,44.0,215510.0,40.2036,40.6931,40.1944,40.6377,215510.0
2018-04-04 10:00:00,43.98,44.03,43.66,43.89,111468.0,40.6192,40.6654,40.3237,40.5361,111468.0
2018-04-04 10:10:00,43.88,44.09,43.83,44.05,100884.0,40.5269,40.7208,40.4807,40.6839,100884.0
2018-04-04 10:20:00,44.05,44.31,43.93,44.22,103820.0,40.6839,40.924,40.5731,40.8409,103820.0
2018-04-04 10:30:00,44.22,44.3,43.96,43.99,126982.0,40.8409,40.9148,40.6008,40.6285,126982.0
2018-04-04 10:40:00,43.98,44.01,43.82,43.95,70364.0,40.6192,40.6469,40.4715,40.5915,70364.0
2018-04-04 10:50:00,43.96,43.96,43.67,43.86,55006.0,40.6008,40.6008,40.3329,40.5084,55006.0
2018-04-04 11:00:00,43.86,43.92,43.75,43.84,74062.0,40.5084,40.5638,40.4068,40.4899,74062.0
2018-04-04 11:10:00,43.85,43.89,43.66,43.67,87088.0,40.4992,40.5361,40.3237,40.3329,87088.0
2018-04-04 11:20:00,43.67,44.07,43.66,44.02,82559.0,40.3329,40.7024,40.3237,40.6562,82559.0
2018-04-04 11:30:00,44.0,44.13,43.86,43.86,75126.0,40.6377,40.7578,40.5084,40.5084,75126.0
2018-04-04 11:40:00,43.86,43.92,43.72,43.83,98877.0,40.5084,40.5638,40.3791,40.4807,98877.0
2018-04-04 11:50:00,43.82,43.91,43.72,43.85,66996.0,40.4715,40.5546,40.3791,40.4992,66996.0
2018-04-04 12:00:00,43.84,43.95,43.73,43.95,67897.0,40.4899,40.5915,40.3883,40.5915,67897.0
2018-04-04 12:10:00,43.95,44.14,43.95,44.09,73703.0,40.5915,40.767,40.5915,40.7208,73703.0
2018-04-04 12:20:00,44.09,44.3,44.05,44.3,81871.0,40.7208,40.9148,40.6839,40.9148,81871.0
2018-04-04 12:30:00,44.3,44.47,44.28,44.45,193585.0,40.9148,41.0718,40.8963,41.0533,193585.0
2018-04-04 12:40:00,44.47,44.8,44.45,44.77,140435.0,41.0718,41.3766,41.0533,41.3489,140435.0
2018-04-04 12:50:00,44.77,44.78,44.7,44.73,73211.0,41.3489,41.3581,41.2842,41.3119,73211.0
2018-04-04 13:00:00,44.73,44.89,44.72,44.79,90309.0,41.3119,41.4597,41.3027,41.3673,90309.0
2018-04-04 13:10:00,44.8,44.92,44.61,44.61,56589.0,41.3766,41.4874,41.2011,41.2011,56589.0
2018-04-04 13:20:00,44.62,44.65,44.49,44.58,60100.0,41.2103,41.238,41.0903,41.1734,60100.0
2018-04-04 13:30:00,44.59,44.65,44.47,44.56,44392.0,41.1826,41.238,41.0718,41.1549,44392.0
2018-04-04 13:40:00,44.56,44.7,44.56,44.64,52006.0,41.1549,41.2842,41.1549,41.2288,52006.0
2018-04-04 13:50:00,44.65,44.71,44.58,44.7,90076.0,41.238,41.2934,41.1734,41.2842,90076.0
2018-04-04 14:00:00,44.71,44.84,44.67,44.82,75907.0,41.2934,41.4135,41.2565,41.395,75907.0
2018-04-04 14:10:00,44.82,45.12,44.73,45.11,145044.0,41.395,41.6721,41.3119,41.6629,145044.0
2018-04-04 14:20:00,45.12,45.38,45.07,45.37,138857.0,41.6721,41.9123,41.6259,41.903,138857.0
2018-04-04 14:30:00,45.37,45.39,45.23,45.31,159372.0,41.903,41.9215,41.7737,41.8476,159372.0
2018-04-04 14:40:00,45.3,45.42,45.21,45.25,176067.0,41.8384,41.9492,41.7552,41.7922,176067.0
2018-04-04 14:50:00,45.26,45.63,45.25,45.61,183595.0,41.8014,42.1431,41.7922,42.1247,183595.0
2018-04-04 15:00:00,45.6,45.76,45.56,45.63,250636.0,42.1154,42.2632,42.0785,42.1431,250636.0
2018-04-04 15:10:00,45.63,45.63,45.43,45.49,218533.0,42.1431,42.1431,41.9584,42.0138,218533.0
2018-04-04 15:20:00,45.49,45.89,45.49,45.82,267501.0,42.0138,42.3833,42.0138,42.3186,267501.0
2018-04-04 15:30:00,45.82,45.83,45.7,45.73,248572.0,42.3186,42.3279,42.2078,42.2355,248572.0
2018-04-04 15:40:00,45.74,45.77,45.54,45.61,411696.0,42.2447,42.2724,42.06,42.1247,411696.0
2018-04-04 15:50:00,45.61,45.7,45.59,45.63,643190.0,42.1247,42.2078,42.1062,42.1431,643190.0
2018-04-05 09:30:00,45.88,46.38,45.77,46.19,207209.0,42.374,42.8358,42.2724,42.6604,207209.0
2018-04-05 09:40:00,46.18,46.36,46.07,46.32,118146.0,42.6511,42.8174,42.5495,42.7804,118146.0
2018-04-05 09:50:00,46.31,46.86,46.31,46.81,240376.0,42.7712,43.2792,42.7712,43.233,240376.0
2018-04-05 10:00:00,46.82,46.91,46.64,46.89,115597.0,43.2422,43.3253,43.076,43.3069,115597.0
2018-04-05 10:10:00,46.88,47.0,46.76,46.83,123091.0,43.2976,43.4085,43.1868,43.2514,123091.0
2018-04-05 10:20:00,46.83,46.89,46.64,46.74,76336.0,43.2514,43.3069,43.076,43.1683,76336.0
2018-04-05 10:30:00,46.75,46.77,46.46,46.53,76407.0,43.1776,43.196,42.9097,42.9744,76407.0
2018-04-05 10:40:00,46.52,46.65,46.45,46.61,93544.0,42.9651,43.0852,42.9005,43.0483,93544.0
2018-04-05 10:50:00,46.6,46.68,46.5,46.56,130449.0,43.039,43.1129,42.9467,43.0021,130449.0
2018-04-05 11:00:00,46.58,46.94,46.57,46.94,158009.0,43.0206,43.353,43.0113,43.353,158009.0
2018-04-05 11:10:00,46.94,46.95,46.81,46.86,56573.0,43.353,43.3623,43.233,43.2792,56573.0
2018-04-05 11:20:00,46.86,46.93,46.76,46.78,92486.0,43.2792,43.3438,43.1868,43.2053,92486.0
2018-04-05 11:30:00,46.77,46.87,46.68,46.86,66522.0,43.196,43.2884,43.1129,43.2792,66522.0
2018-04-05 11:40:00,46.86,46.91,46.67,46.82,83665.0,43.2792,43.3253,43.1037,43.2422,83665.0
2018-04-05 11:50:00,46.82,46.84,46.72,46.8,99134.0,43.2422,43.2607,43.1499,43.2237,99134.0
2018-04-05 12:00:00,46.8,46.88,46.74,46.75,63367.0,43.2237,43.2976,43.1683,43.1776,63367.0
2018-04-05 12:10:00,46.76,46.78,46.63,46.66,72092.0,43.1868,43.2053,43.0667,43.0944,72092.0
2018-04-05 12:20:00,46.67,46.71,46.61,46.65,87092.0,43.1037,43.1406,43.0483,43.0852,87092.0
2018-04-05 12:30:00,46.65,46.67,46.55,46.66,72678.0,43.0852,43.1037,42.9928,43.0944,72678.0
2018-04-05 12:40:00,46.66,46.7,46.58,46.69,43627.0,43.0944,43.1314,43.0206,43.1221,43627.0
2018-04-05 12:50:00,46.69,46.74,46.6,46.64,45388.0,43.1221,43.1683,43.039,43.076,45388.0
2018-04-05 13:00:00,46.64,46.72,46.61,46.66,52013.0,43.076,43.1499,43.0483,43.0944,52013.0
2018-04-05 13:10:00,46.66,46.66,46.49,46.54,49088.0,43.0944,43.0944,42.9374,42.9836,49088.0
2018-04-05 13:20:00,46.53,46.58,46.43,46.5,45421.0,42.9744,43.0206,42.882,42.9467,45421.0
2018-04-05 13:30:00,46.51,46.56,46.45,46.45,76802.0,42.9559,43.0021,42.9005,42.9005,76802.0
2018-04-05 13:40:00,46.45,46.47,46.33,46.47,49277.0,42.9005,42.919,42.7897,42.919,49277.0
2018-04-05 13:50:00,46.47,46.56,46.39,46.42,86956.0,42.919,43.0021,42.8451,42.8728,86956.0
2018-04-05 14:00:00,46.42,46.46,46.28,46.29,43550.0,42.8728,42.9097,42.7435,42.7527,43550.0
2018-04-05 14:10:00,46.29,46.49,46.29,46.45,47160.0,42.7527,42.9374,42.7527,42.9005,47160.0
2018-04-05 14:20:00,46.45,46.46,46.33,46.39,32804.0,42.9005,42.9097,42.7897,42.8451,32804.0
2018-04-05 14:30:00,46.4,46.56,46.4,46.47,96807.0,42.8543,43.0021,42.8543,42.919,96807.0
2018-04-05 14:40:00,46.48,46.68,46.45,46.56,326895.0,42.9282,43.1129,42.9005,43.0021,326895.0
2018-04-05 14:50:00,46.56,46.59,46.5,46.56,76578.0,43.0021,43.0298,42.9467,43.0021,76578.0
2018-04-05 15:00:00,46.57,46.57,46.46,46.54,58572.0,43.0113,43.0113,42.9097,42.9836,58572.0
2018-04-05 15:10:00,46.55,46.65,46.55,46.56,70198.0,42.9928,43.0852,42.9928,43.0021,70198.0
2018-04-05 15:20:00,46.57,46.6,46.51,46.52,73220.0,43.0113,43.039,42.9559,42.9651,73220.0
2018-04-05 15:30:00,46.52,46.53,46.44,46.45,96357.0,42.9651,42.9744,42.8912,42.9005,96357.0
2018-04-05 15:40:00,46.45,46.66,46.44,46.61,181273.0,42.9005,43.0944,42.8912,43.0483,181273.0
2018-04-05 15:50:00,46.62,46.66,46.55,46.55,415558.0,43.0575,43.0944,42.9928,42.9928,415558.0
2018-04-06 09:30:00,46.34,46.95,46.1,46.79,148029.0,42.7989,43.3623,42.5772,43.2145,148029.0
2018-04-06 09:40:00,46.78,46.78,46.37,46.65,72443.0,43.2053,43.2053,42.8266,43.0852,72443.0
2018-04-06 09:50:00,46.65,46.77,46.43,46.58,89641.0,43.0852,43.196,42.882,43.0206,89641.0
2018-04-06 10:00:00,46.57,46.85,46.52,46.7,76133.0,43.0113,43.2699,42.9651,43.1314,76133.0
2018-04-06 10:10:00,46.71,46.74,46.41,46.44,63890.0,43.1406,43.1683,42.8635,42.8912,63890.0
2018-04-06 10:20:00,46.44,46.5,46.13,46.15,46313.0,42.8912,42.9467,42.6049,42.6234,46313.0
2018-04-06 10:30:00,46.15,46.26,46.09,46.23,42580.0,42.6234,42.725,42.568,42.6973,42580.0
2018-04-06 10:40:00,46.21,46.26,46.0,46.06,52435.0,42.6788,42.725,42.4849,42.5403,52435.0
2018-04-06 10:50:00,46.03,46.13,45.97,45.98,53085.0,42.5126,42.6049,42.4572,42.4664,53085.0
2018-04-06 11:00:00,45.95,45.95,45.75,45.84,65208.0,42.4387,42.4387,42.254,42.3371,65208.0
2018-04-06 11:10:00,45.86,45.96,45.82,45.87,38500.0,42.3556,42.4479,42.3186,42.3648,38500.0
2018-04-06 11:20:00,45.88,45.94,45.78,45.88,21672.0,42.374,42.4295,42.2817,42.374,21672.0
2018-04-06 11:30:00,45.89,45.96,45.84,45.89,28931.0,42.3833,42.4479,42.3371,42.3833,28931.0
2018-04-06 11:40:00,45.89,45.94,45.8,45.81,25526.0,42.3833,42.4295,42.3002,42.3094,25526.0
2018-04-06 11:50:00,45.8,46.03,45.77,45.99,42788.0,42.3002,42.5126,42.2724,42.4756,42788.0
2018-04-06 12:00:00,45.99,46.0,45.88,45.93,24250.0,42.4756,42.4849,42.374,42.4202,24250.0
2018-04-06 12:10:00,45.92,45.92,45.74,45.75,35759.0,42.411,42.411,42.2447,42.254,35759.0
2018-04-06 12:20:00,45.74,45.76,45.53,45.55,101308.0,42.2447,42.2632,42.0508,42.0693,101308.0
2018-04-06 12:30:00,45.55,45.79,45.54,45.77,60560.0,42.0693,42.2909,42.06,42.2724,60560.0
2018-04-06 12:40:00,45.77,45.86,45.77,45.8,54331.0,42.2724,42.3556,42.2724,42.3002,54331.0
2018-04-06 12:50:00,45.82,45.93,45.76,45.92,43253.0,42.3186,42.4202,42.2632,42.411,43253.0
2018-04-06 13:00:00,45.92,45.92,45.8,45.81,31874.0,42.411,42.411,42.3002,42.3094,31874.0
2018-04-06 13:10:00,45.81,45.86,45.72,45.81,43614.0,42.3094,42.3556,42.2263,42.3094,43614.0
2018-04-06 13:20:00,45.8,45.96,45.8,45.9,25114.0,42.3002,42.4479,42.3002,42.3925,25114.0
2018-04-06 13:30:00,45.9,45.95,45.77,45.78,28617.0,42.3925,42.4387,42.2724,42.2817,28617.0
2018-04-06 13:40:00,45.78,45.8,45.64,45.66,29398.0,42.2817,42.3002,42.1524,42.1709,29398.0
2018-04-06 13:50:00,45.67,45.67,45.49,45.5,38570.0,42.1801,42.1801,42.0138,42.0231,38570.0
2018-04-06 14:00:00,45.49,45.54,45.35,45.41,37139.0,42.0138,42.06,41.8845,41.94,37139.0
2018-04-06 14:10:00,45.4,45.47,45.2,45.2,50250.0,41.9307,41.9954,41.746,41.746,50250.0
2018-04-06 14:20:00,45.22,45.39,45.21,45.26,49616.0,41.7645,41.9215,41.7552,41.8014,49616.0
2018-04-06 14:30:00,45.24,45.29,45.13,45.15,82259.0,41.7829,41.8291,41.6814,41.6998,82259.0
2018-04-06 14:40:00,45.14,45.28,45.04,45.06,55053.0,41.6906,41.8199,41.5982,41.6167,55053.0
2018-04-06 14:50:00,45.06,45.06,44.79,44.91,72603.0,41.6167,41.6167,41.3673,41.4782,72603.0
2018-04-06 15:00:00,44.91,45.0,44.83,44.98,79365.0,41.4782,41.5613,41.4043,41.5428,79365.0
2018-04-06 15:10:00,44.98,45.28,44.98,45.16,74337.0,41.5428,41.8199,41.5428,41.7091,74337.0
2018-04-06 15:20:00,45.16,45.32,45.11,45.14,81066.0,41.7091,41.8568,41.6629,41.6906,81066.0
2018-04-06 15:30:00,45.13,45.4,45.11,45.4,128119.0,41.6814,41.9307,41.6629,41.9307,128119.0
2018-04-06 15:40:00,45.38,45.46,45.26,45.3,189200.0,41.9123,41.9861,41.8014,41.8384,189200.0
2018-04-06 15:50:00,45.31,45.56,45.31,45.34,243526.0,41.8476,42.0785,41.8476,41.8753,243526.0
2018-04-09 09:30:00,45.52,45.61,44.94,44.97,50035.0,42.0416,42.1247,41.5059,41.5336,50035.0
2018-04-09 09:40:00,44.95,45.3,44.95,45.24,37488.0,41.5151,41.8384,41.5151,41.7829,37488.0
2018-04-09 09:50:00,45.25,45.51,45.23,45.39,45880.0,41.7922,42.0323,41.7737,41.9215,45880.0
2018-04-09 10:00:00,45.4,45.56,45.14,45.17,52512.0,41.9307,42.0785,41.6906,41.7183,52512.0
2018-04-09 10:10:00,45.16,45.37,45.15,45.23,29711.0,41.7091,41.903,41.6998,41.7737,29711.0
2018-04-09 10:20:00,45.23,45.24,45.06,45.19,31380.0,41.7737,41.7829,41.6167,41.7368,31380.0
2018-04-09 10:30:00,45.23,45.35,45.15,45.17,40467.0,41.7737,41.8845,41.6998,41.7183,40467.0
2018-04-09 10:40:00,45.18,45.4,45.14,45.24,24176.0,41.7275,41.9307,41.6906,41.7829,24176.0
2018-04-09 10:50:00,45.23,45.34,45.21,45.29,31213.0,41.7737,41.8753,41.7552,41.8291,31213.0
2018-04-09 11:00:00,45.31,45.43,45.31,45.39,27531.0,41.8476,41.9584,41.8476,41.9215,27531.0
2018-04-09 11:10:00,45.38,45.53,45.37,45.51,19820.0,41.9123,42.0508,41.903,42.0323,19820.0
2018-04-09 11:20:00,45.51,45.54,45.46,45.5,20057.0,42.0323,42.06,41.9861,42.0231,20057.0
2018-04-09 11:30:00,45.5,45.65,45.46,45.47,26220.0,42.0231,42.1616,41.9861,41.9954,26220.0
2018-04-09 11:40:00,45.47,45.6,45.46,45.52,20479.0,41.9954,42.1154,41.9861,42.0416,20479.0
2018-04-09 11:50:00,45.52,45.53,45.4,45.48,24719.0,42.0416,42.0508,41.9307,42.0046,24719.0
2018-04-09 12:00:00,45.49,45.58,45.48,45.58,28852.0,42.0138,42.097,42.0046,42.097,28852.0
2018-04-09 12:10:00,45.58,45.58,45.45,45.47,16476.0,42.097,42.097,41.9769,41.9954,16476.0
2018-04-09 12:20:00,45.47,45.52,45.4,45.42,27914.0,41.9954,42.0416,41.9307,41.9492,27914.0
2018-04-09 12:30:00,45.41,45.44,45.36,45.36,28625.0,41.94,41.9677,41.8938,41.8938,28625.0
2018-04-09 12:40:00,45.35,45.53,45.32,45.51,49149.0,41.8845,42.0508,41.8568,42.0323,49149.0
2018-04-09 12:50:00,45.51,45.55,45.45,45.47,21887.0,42.0323,42.0693,41.9769,41.9954,21887.0
2018-04-09 13:00:00,45.49,45.65,45.48,45.64,28512.0,42.0138,42.1616,42.0046,42.1524,28512.0
2018-04-09 13:10:00,45.64,45.68,45.61,45.64,36652.0,42.1524,42.1893,42.1247,42.1524,36652.0
2018-04-09 13:20:00,45.64,45.7,45.61,45.69,24005.0,42.1524,42.2078,42.1247,42.1986,24005.0
2018-04-09 13:30:00,45.7,45.72,45.62,45.69,25475.0,42.2078,42.2263,42.1339,42.1986,25475.0
2018-04-09 13:40:00,45.68,45.76,45.65,45.75,38479.0,42.1893,42.2632,42.1616,42.254,38479.0
2018-04-09 13:50:00,45.76,45.81,45.66,45.71,57554.0,42.2632,42.3094,42.1709,42.217,57554.0
2018-04-09 14:00:00,45.71,45.73,45.61,45.67,121036.0,42.217,42.2355,42.1247,42.1801,121036.0
2018-04-09 14:10:00,45.68,45.74,45.62,45.72,72876.0,42.1893,42.2447,42.1339,42.2263,72876.0
2018-04-09 14:20:00,45.73,45.83,45.69,45.82,91718.0,42.2355,42.3279,42.1986,42.3186,91718.0
2018-04-09 14:30:00,45.82,45.85,45.72,45.73,54910.0,42.3186,42.3463,42.2263,42.2355,54910.0
2018-04-09 14:40:00,45.74,45.75,45.68,45.72,42172.0,42.2447,42.254,42.1893,42.2263,42172.0
2018-04-09 14:50:00,45.71,45.75,45.7,45.72,37420.0,42.217,42.254,42.2078,42.2263,37420.0
2018-04-09 15:00:00,45.71,45.74,45.68,45.7,58524.0,42.217,42.2447,42.1893,42.2078,58524.0
2018-04-09 15:10:00,45.71,45.75,45.45,45.46,70844.0,42.217,42.254,41.9769,41.9861,70844.0
2018-04-09 15:20:00,45.47,45.51,45.36,45.5,52675.0,41.9954,42.0323,41.8938,42.0231,52675.0
2018-04-09 15:30:00,45.49,45.52,45.39,45.43,71710.0,42.0138,42.0416,41.9215,41.9584,71710.0
2018-04-09 15:40:00,45.42,45.42,45.23,45.23,96273.0,41.9492,41.9492,41.7737,41.7737,96273.0
2018-04-09 15:50:00,45.23,45.31,45.04,45.08,218911.0,41.7737,41.8476,41.5982,41.6352,218911.0
2018-04-10 09:30:00,45.63,45.84,45.46,45.71,76312.0,42.1431,42.3371,41.9861,42.217,76312.0
2018-04-10 09:40:00,45.74,45.84,45.61,45.66,124883.0,42.2447,42.3371,42.1247,42.1709,124883.0
2018-04-10 09:50:00,45.66,45.67,45.38,45.45,47222.0,42.1709,42.1801,41.9123,41.9769,47222.0
2018-04-10 10:00:00,45.46,45.5,45.32,45.39,70759.0,41.9861,42.0231,41.8568,41.9215,70759.0
2018-04-10 10:10:00,45.38,45.61,45.37,45.59,36267.0,41.9123,42.1247,41.903,42.1062,36267.0
2018-04-10 10:20:00,45.61,45.74,45.54,45.69,47366.0,42.1247,42.2447,42.06,42.1986,47366.0
2018-04-10 10:30:00,45.71,45.75,45.59,45.62,67210.0,42.217,42.254,42.1062,42.1339,67210.0
2018-04-10 10:40:00,45.62,45.72,45.62,45.68,52988.0,42.1339,42.2263,42.1339,42.1893,52988.0
2018-04-10 10:50:00,45.68,45.84,45.68,45.75,101393.0,42.1893,42.3371,42.1893,42.254,101393.0
2018-04-10 11:00:00,45.75,45.89,45.67,45.68,100213.0,42.254,42.3833,42.1801,42.1893,100213.0
2018-04-10 11:10:00,45.67,45.68,45.58,45.67,64033.0,42.1801,42.1893,42.097,42.1801,64033.0
2018-04-10 11:20:00,45.68,45.81,45.67,45.72,62889.0,42.1893,42.3094,42.1801,42.2263,62889.0
2018-04-10 11:30:00,45.72,45.87,45.72,45.85,52878.0,42.2263,42.3648,42.2263,42.3463,52878.0
2018-04-10 11:40:00,45.85,45.97,45.69,45.78,89202.0,42.3463,42.4572,42.1986,42.2817,89202.0
2018-04-10 11:50:00,45.77,45.88,45.69,45.86,42645.0,42.2724,42.374,42.1986,42.3556,42645.0
2018-04-10 12:00:00,45.86,45.9,45.72,45.78,47503.0,42.3556,42.3925,42.2263,42.2817,47503.0
2018-04-10 12:10:00,45.77,45.83,45.65,45.65,37727.0,42.2724,42.3279,42.1616,42.1616,37727.0
2018-04-10 12:20:00,45.63,45.63,45.31,45.46,83552.0,42.1431,42.1431,41.8476,41.9861,83552.0
2018-04-10 12:30:00,45.45,45.54,45.38,45.41,119894.0,41.9769,42.06,41.9123,41.94,119894.0
2018-04-10 12:40:00,45.42,45.45,45.33,45.44,85647.0,41.9492,41.9769,41.8661,41.9677,85647.0
2018-04-10 12:50:00,45.43,45.54,45.37,45.5,44587.0,41.9584,42.06,41.903,42.0231,44587.0
2018-04-10 13:00:00,45.5,45.54,45.34,45.35,69519.0,42.0231,42.06,41.8753,41.8845,69519.0
2018-04-10 13:10:00,45.35,45.58,45.35,45.56,76211.0,41.8845,42.097,41.8845,42.0785,76211.0
2018-04-10 13:20:00,45.55,45.6,45.48,45.6,112078.0,42.0693,42.1154,42.0046,42.1154,112078.0
2018-04-10 13:30:00,45.63,45.63,45.5,45.55,75092.0,42.1431,42.1431,42.0231,42.0693,75092.0
2018-04-10 13:40:00,45.53,45.53,45.3,45.3,76834.0,42.0508,42.0508,41.8384,41.8384,76834.0
2018-04-10 13:50:00,45.31,45.43,45.28,45.4,35697.0,41.8476,41.9584,41.8199,41.9307,35697.0
2018-04-10 14:00:00,45.41,45.45,45.33,45.45,36883.0,41.94,41.9769,41.8661,41.9769,36883.0
2018-04-10 14:10:00,45.45,45.52,45.43,45.49,45574.0,41.9769,42.0416,41.9584,42.0138,45574.0
2018-04-10 14:20:00,45.49,45.61,45.48,45.53,64191.0,42.0138,42.1247,42.0046,42.0508,64191.0
2018-04-10 14:30:00,45.53,45.53,45.37,45.45,108659.0,42.0508,42.0508,41.903,41.9769,108659.0
2018-04-10 14:40:00,45.45,45.57,45.31,45.45,96043.0,41.9769,42.0877,41.8476,41.9769,96043.0
2018-04-10 14:50:00,45.46,45.55,45.45,45.54,58005.0,41.9861,42.0693,41.9769,42.06,58005.0
2018-04-10 15:00:00,45.54,45.56,45.35,45.4,91733.0,42.06,42.0785,41.8845,41.9307,91733.0
2018-04-10 15:10:00,45.4,45.42,45.3,45.32,98183.0,41.9307,41.9492,41.8384,41.8568,98183.0
2018-04-10 15:20:00,45.32,45.35,45.06,45.18,131292.0,41.8568,41.8845,41.6167,41.7275,131292.0
2018-04-10 15:30:00,45.17,45.27,45.07,45.27,135138.0,41.7183,41.8107,41.6259,41.8107,135138.0
2018-04-10 15:40:00,45.27,45.35,45.26,45.29,155092.0,41.8107,41.8845,41.8014,41.8291,155092.0
2018-04-10 15:50:00,45.3,45.37,45.29,45.33,275364.0,41.8384,41.903,41.8291,41.8661,275364.0
2018-04-11 09:30:00,45.0,45.27,44.86,45.05,74022.0,41.5613,41.8107,41.432,41.6075,74022.0
2018-04-11 09:40:00,45.05,45.35,45.02,45.19,54290.0,41.6075,41.8845,41.5798,41.7368,54290.0
2018-04-11 09:50:00,45.23,45.39,45.22,45.36,46149.0,41.7737,41.9215,41.7645,41.8938,46149.0
2018-04-11 10:00:00,45.36,45.41,45.17,45.23,51465.0,41.8938,41.94,41.7183,41.7737,51465.0
2018-04-11 10:10:00,45.24,45.27,45.15,45.23,47644.0,41.7829,41.8107,41.6998,41.7737,47644.0
2018-04-11 10:20:00,45.22,45.34,45.16,45.28,27333.0,41.7645,41.8753,41.7091,41.8199,27333.0
2018-04-11 10:30:00,45.27,45.37,45.22,45.31,32991.0,41.8107,41.903,41.7645,41.8476,32991.0
2018-04-11 10:40:00,45.29,45.32,45.18,45.18,43531.0,41.8291,41.8568,41.7275,41.7275,43531.0
2018-04-11 10:50:00,45.19,45.19,44.97,44.98,34044.0,41.7368,41.7368,41.5336,41.5428,34044.0
2018-04-11 11:00:00,44.99,45.06,44.93,45.0,28180.0,41.5521,41.6167,41.4966,41.5613,28180.0
2018-04-11 11:10:00,45.01,45.06,44.97,44.99,25791.0,41.5705,41.6167,41.5336,41.5521,25791.0
2018-04-11 11:20:00,44.99,45.2,44.95,45.14,25897.0,41.5521,41.746,41.5151,41.6906,25897.0
2018-04-11 11:30:00,45.15,45.16,45.01,45.16,31523.0,41.6998,41.7091,41.5705,41.7091,31523.0
2018-04-11 11:40:00,45.17,45.31,45.16,45.16,27273.0,41.7183,41.8476,41.7091,41.7091,27273.0
2018-04-11 11:50:00,45.17,45.22,45.08,45.11,24603.0,41.7183,41.7645,41.6352,41.6629,24603.0
2018-04-11 12:00:00,45.12,45.26,45.12,45.13,21790.0,41.6721,41.8014,41.6721,41.6814,21790.0
2018-04-11 12:10:00,45.13,45.19,45.07,45.09,19951.0,41.6814,41.7368,41.6259,41.6444,19951.0
2018-04-11 12:20:00,45.09,45.16,44.99,45.02,26097.0,41.6444,41.7091,41.5521,41.5798,26097.0
2018-04-11 12:30:00,45.02,45.05,44.95,44.97,49207.0,41.5798,41.6075,41.5151,41.5336,49207.0
2018-04-11 12:40:00,44.97,45.03,44.96,44.98,27870.0,41.5336,41.589,41.5243,41.5428,27870.0
2018-04-11 12:50:00,45.0,45.04,44.94,44.98,15496.0,41.5613,41.5982,41.5059,41.5428,15496.0
2018-04-11 13:00:00,44.99,45.06,44.96,44.97,42424.0,41.5521,41.6167,41.5243,41.5336,42424.0
2018-04-11 13:10:00,44.97,44.98,44.88,44.98,39036.0,41.5336,41.5428,41.4505,41.5428,39036.0
2018-04-11 13:20:00,45.0,45.05,44.96,44.97,27540.0,41.5613,41.6075,41.5243,41.5336,27540.0
2018-04-11 13:30:00,44.97,45.03,44.91,45.03,23403.0,41.5336,41.589,41.4782,41.589,23403.0
2018-04-11 13:40:00,45.02,45.06,44.96,45.06,33152.0,41.5798,41.6167,41.5243,41.6167,33152.0
2018-04-11 13:50:00,45.06,45.06,44.92,44.93,29189.0,41.6167,41.6167,41.4874,41.4966,29189.0
2018-04-11 14:00:00,44.92,44.95,44.77,44.78,33142.0,41.4874,41.5151,41.3489,41.3581,33142.0
2018-04-11 14:10:00,44.8,44.99,44.77,44.94,28496.0,41.3766,41.5521,41.3489,41.5059,28496.0
2018-04-11 14:20:00,44.93,44.95,44.86,44.86,33518.0,41.4966,41.5151,41.432,41.432,33518.0
2018-04-11 14:30:00,44.87,44.9,44.82,44.84,44105.0,41.4412,41.4689,41.395,41.4135,44105.0
2018-04-11 14:40:00,44.84,44.9,44.77,44.77,29280.0,41.4135,41.4689,41.3489,41.3489,29280.0
2018-04-11 14:50:00,44.76,44.81,44.7,44.78,39883.0,41.3396,41.3858,41.2842,41.3581,39883.0
2018-04-11 15:00:00,44.79,44.82,44.61,44.62,37121.0,41.3673,41.395,41.2011,41.2103,37121.0
2018-04-11 15:10:00,44.61,44.65,44.45,44.45,76488.0,41.2011,41.238,41.0533,41.0533,76488.0
2018-04-11 15:20:00,44.45,44.57,44.41,44.53,125886.0,41.0533,41.1641,41.0164,41.1272,125886.0
2018-04-11 15:30:00,44.52,44.56,44.43,44.44,90352.0,41.118,41.1549,41.0348,41.0441,90352.0
2018-04-11 15:40:00,44.44,44.55,44.38,44.48,144015.0,41.0441,41.1457,40.9887,41.081,144015.0
2018-04-11 15:50:00,44.48,44.56,44.37,44.52,423104.0,41.081,41.1549,40.9794,41.118,423104.0
2018-04-12 09:30:00,44.72,44.76,44.45,44.58,53141.0,41.3027,41.3396,41.0533,41.1734,53141.0
2018-04-12 09:40:00,44.6,44.66,44.44,44.57,39295.0,41.1919,41.2473,41.0441,41.1641,39295.0
2018-04-12 09:50:00,44.56,44.57,44.23,44.32,54570.0,41.1549,41.1641,40.8501,40.9333,54570.0
2018-04-12 10:00:00,44.32,44.51,44.24,44.33,50431.0,40.9333,41.1087,40.8594,40.9425,50431.0
2018-04-12 10:10:00,44.36,44.39,44.13,44.23,67114.0,40.9702,40.9979,40.7578,40.8501,67114.0
2018-04-12 10:20:00,44.24,44.28,44.09,44.17,57889.0,40.8594,40.8963,40.7208,40.7947,57889.0
2018-04-12 10:30:00,44.19,44.21,44.09,44.09,32689.0,40.8132,40.8317,40.7208,40.7208,32689.0
2018-04-12 10:40:00,44.09,44.12,43.91,44.1,60089.0,40.7208,40.7485,40.5546,40.7301,60089.0
2018-04-12 10:50:00,44.08,44.11,43.96,44.07,49666.0,40.7116,40.7393,40.6008,40.7024,49666.0
2018-04-12 11:00:00,44.06,44.26,44.04,44.25,43329.0,40.6931,40.8778,40.6746,40.8686,43329.0
2018-04-12 11:10:00,44.24,44.38,44.17,44.3,51107.0,40.8594,40.9887,40.7947,40.9148,51107.0
2018-04-12 11:20:00,44.29,44.38,44.18,44.34,39031.0,40.9055,40.9887,40.8039,40.9517,39031.0
2018-04-12 11:30:00,44.34,44.35,44.17,44.24,36650.0,40.9517,40.961,40.7947,40.8594,36650.0
2018-04-12 11:40:00,44.23,44.28,44.06,44.06,41211.0,40.8501,40.8963,40.6931,40.6931,41211.0
2018-04-12 11:50:00,44.07,44.13,44.02,44.06,46295.0,40.7024,40.7578,40.6562,40.6931,46295.0
2018-04-12 12:00:00,44.05,44.08,43.9,43.96,43044.0,40.6839,40.7116,40.5453,40.6008,43044.0
2018-04-12 12:10:00,43.96,44.06,43.9,44.05,46406.0,40.6008,40.6931,40.5453,40.6839,46406.0
2018-04-12 12:20:00,44.05,44.12,43.97,44.08,63534.0,40.6839,40.7485,40.61,40.7116,63534.0
2018-04-12 12:30:00,44.07,44.1,44.0,44.06,59684.0,40.7024,40.7301,40.6377,40.6931,59684.0
2018-04-12 12:40:00,44.07,44.25,44.03,44.23,53158.0,40.7024,40.8686,40.6654,40.8501,53158.0
2018-04-12 12:50:00,44.23,44.32,44.2,44.3,26168.0,40.8501,40.9333,40.8224,40.9148,26168.0
2018-04-12 13:00:00,44.3,44.3,44.02,44.04,71133.0,40.9148,40.9148,40.6562,40.6746,71133.0
2018-04-12 13:10:00,44.04,44.04,43.92,44.0,77036.0,40.6746,40.6746,40.5638,40.6377,77036.0
2018-04-12 13:20:00,44.01,44.03,43.8,43.83,78154.0,40.6469,40.6654,40.453,40.4807,78154.0
2018-04-12 13:30:00,43.82,43.91,43.8,43.88,36590.0,40.4715,40.5546,40.453,40.5269,36590.0
2018-04-12 13:40:00,43.87,44.02,43.87,43.99,32154.0,40.5176,40.6562,40.5176,40.6285,32154.0
2018-04-12 13:50:00,43.99,44.04,43.83,43.9,47374.0,40.6285,40.6746,40.4807,40.5453,47374.0
2018-04-12 14:00:00,43.9,43.92,43.84,43.85,42181.0,40.5453,40.5638,40.4899,40.4992,42181.0
2018-04-12 14:10:00,43.85,44.0,43.85,43.99,32677.0,40.4992,40.6377,40.4992,40.6285,32677.0
2018-04-12 14:20:00,43.99,44.13,43.98,44.11,44542.0,40.6285,40.7578,40.6192,40.7393,44542.0
2018-04-12 14:30:00,44.11,44.13,44.06,44.12,33216.0,40.7393,40.7578,40.6931,40.7485,33216.0
2018-04-12 14:40:00,44.12,44.13,43.98,44.0,42796.0,40.7485,40.7578,40.6192,40.6377,42796.0
2018-04-12 14:50:00,44.01,44.04,43.92,43.92,43929.0,40.6469,40.6746,40.5638,40.5638,43929.0
2018-04-12 15:00:00,43.93,43.93,43.83,43.86,70361.0,40.5731,40.5731,40.4807,40.5084,70361.0
2018-04-12 15:10:00,43.87,44.12,43.87,44.12,99307.0,40.5176,40.7485,40.5176,40.7485,99307.0
2018-04-12 15:20:00,44.12,44.17,44.09,44.14,82125.0,40.7485,40.7947,40.7208,40.767,82125.0
2018-04-12 15:30:00,44.13,44.22,44.11,44.21,174235.0,40.7578,40.8409,40.7393,40.8317,174235.0
2018-04-12 15:40:00,44.21,44.26,44.12,44.15,185117.0,40.8317,40.8778,40.7485,40.7762,185117.0
2018-04-12 15:50:00,44.15,44.23,44.15,44.21,386693.0,40.7762,40.8501,40.7762,40.8317,386693.0
2018-04-13 09:30:00,44.53,44.66,44.4,44.41,67425.0,41.1272,41.2473,41.0071,41.0164,67425.0
2018-04-13 09:40:00,44.42,44.47,44.09,44.15,51345.0,41.0256,41.0718,40.7208,40.7762,51345.0
2018-04-13 09:50:00,44.14,44.21,44.01,44.19,55344.0,40.767,40.8317,40.6469,40.8132,55344.0
2018-04-13 10:00:00,44.18,44.27,44.13,44.15,42903.0,40.8039,40.8871,40.7578,40.7762,42903.0
2018-04-13 10:10:00,44.16,44.18,44.05,44.09,49861.0,40.7855,40.8039,40.6839,40.7208,49861.0
2018-04-13 10:20:00,44.1,44.21,44.01,44.11,65249.0,40.7301,40.8317,40.6469,40.7393,65249.0
2018-04-13 10:30:00,44.09,44.28,44.02,44.23,52740.0,40.7208,40.8963,40.6562,40.8501,52740.0
2018-04-13 10:40:00,44.24,44.48,44.18,44.46,71136.0,40.8594,41.081,40.8039,41.0626,71136.0
2018-04-13 10:50:00,44.45,44.57,44.4,44.51,46607.0,41.0533,41.1641,41.0071,41.1087,46607.0
2018-04-13 11:00:00,44.51,44.55,44.42,44.54,65173.0,41.1087,41.1457,41.0256,41.1364,65173.0
2018-04-13 11:10:00,44.54,44.68,44.52,44.61,94774.0,41.1364,41.2657,41.118,41.2011,94774.0
2018-04-13 11:20:00,44.6,44.68,44.49,44.58,42356.0,41.1919,41.2657,41.0903,41.1734,42356.0
2018-04-13 11:30:00,44.57,44.63,44.51,44.56,34060.0,41.1641,41.2196,41.1087,41.1549,34060.0
2018-04-13 11:40:00,44.55,44.63,44.54,44.59,38453.0,41.1457,41.2196,41.1364,41.1826,38453.0
2018-04-13 11:50:00,44.59,44.8,44.57,44.77,58960.0,41.1826,41.3766,41.1641,41.3489,58960.0
2018-04-13 12:00:00,44.76,44.85,44.75,44.78,37730.0,41.3396,41.4228,41.3304,41.3581,37730.0
2018-04-13 12:10:00,44.78,44.85,44.77,44.84,38304.0,41.3581,41.4228,41.3489,41.4135,38304.0
2018-04-13 12:20:00,44.83,44.9,44.82,44.9,31817.0,41.4043,41.4689,41.395,41.4689,31817.0
2018-04-13 12:30:00,44.89,44.89,44.7,44.7,34560.0,41.4597,41.4597,41.2842,41.2842,34560.0
2018-04-13 12:40:00,44.71,44.77,44.62,44.68,34371.0,41.2934,41.3489,41.2103,41.2657,34371.0
2018-04-13 12:50:00,44.69,44.71,44.59,44.66,28934.0,41.275,41.2934,41.1826,41.2473,28934.0
2018-04-13 13:00:00,44.65,44.71,44.63,44.66,27939.0,41.238,41.2934,41.2196,41.2473,27939.0
2018-04-13 13:10:00,44.66,44.7,44.62,44.63,29971.0,41.2473,41.2842,41.2103,41.2196,29971.0
2018-04-13 13:20:00,44.64,44.78,44.64,44.72,38320.0,41.2288,41.3581,41.2288,41.3027,38320.0
2018-04-13 13:30:00,44.73,44.73,44.63,44.68,26331.0,41.3119,41.3119,41.2196,41.2657,26331.0
2018-04-13 13:40:00,44.68,44.76,44.66,44.7,35409.0,41.2657,41.3396,41.2473,41.2842,35409.0
2018-04-13 13:50:00,44.71,44.76,44.66,44.66,26052.0,41.2934,41.3396,41.2473,41.2473,26052.0
2018-04-13 14:00:00,44.66,44.68,44.59,44.64,27753.0,41.2473,41.2657,41.1826,41.2288,27753.0
2018-04-13 14:10:00,44.65,44.68,44.54,44.56,30346.0,41.238,41.2657,41.1364,41.1549,30346.0
2018-04-13 14:20:00,44.55,44.6,44.54,44.59,20583.0,41.1457,41.1919,41.1364,41.1826,20583.0
2018-04-13 14:30:00,44.58,44.64,44.53,44.54,42700.0,41.1734,41.2288,41.1272,41.1364,42700.0
2018-04-13 14:40:00,44.55,44.55,44.47,44.47,45415.0,41.1457,41.1457,41.0718,41.0718,45415.0
2018-04-13 14:50:00,44.47,44.55,44.44,44.54,72047.0,41.0718,41.1457,41.0441,41.1364,72047.0
2018-04-13 15:00:00,44.52,44.52,44.37,44.5,100523.0,41.118,41.118,40.9794,41.0995,100523.0
2018-04-13 15:10:00,44.5,44.52,44.3,44.31,66969.0,41.0995,41.118,40.9148,40.924,66969.0
2018-04-13 15:20:00,44.32,44.44,44.31,44.43,67248.0,40.9333,41.0441,40.924,41.0348,67248.0
2018-04-13 15:30:00,44.42,44.46,44.38,44.44,108014.0,41.0256,41.0626,40.9887,41.0441,108014.0
2018-04-13 15:40:00,44.43,44.52,44.42,44.52,128942.0,41.0348,41.118,41.0256,41.118,128942.0
2018-04-13 15:50:00,44.53,44.6,44.48,44.49,410525.0,41.1272,41.1919,41.081,41.0903,410525.0
2018-04-16 09:30:00,44.8,44.88,44.51,44.68,76552.0,41.3766,41.4505,41.1087,41.2657,76552.0
2018-04-16 09:40:00,44.65,44.68,44.39,44.58,38736.0,41.238,41.2657,40.9979,41.1734,38736.0
2018-04-16 09:50:00,44.58,44.59,44.44,44.56,24076.0,41.1734,41.1826,41.0441,41.1549,24076.0
2018-04-16 10:00:00,44.56,44.92,44.56,44.87,59275.0,41.1549,41.4874,41.1549,41.4412,59275.0
2018-04-16 10:10:00,44.88,45.02,44.81,44.83,32333.0,41.4505,41.5798,41.3858,41.4043,32333.0
2018-04-16 10:20:00,44.81,44.98,44.8,44.98,19185.0,41.3858,41.5428,41.3766,41.5428,19185.0
2018-04-16 10:30:00,44.99,44.99,44.86,44.89,38086.0,41.5521,41.5521,41.432,41.4597,38086.0
2018-04-16 10:40:00,44.9,45.0,44.85,44.87,29561.0,41.4689,41.5613,41.4228,41.4412,29561.0
2018-04-16 10:50:00,44.86,44.99,44.85,44.91,32118.0,41.432,41.5521,41.4228,41.4782,32118.0
2018-04-16 11:00:00,44.91,45.1,44.91,45.03,35148.0,41.4782,41.6536,41.4782,41.589,35148.0
2018-04-16 11:10:00,45.02,45.06,44.95,45.06,33017.0,41.5798,41.6167,41.5151,41.6167,33017.0
2018-04-16 11:20:00,45.05,45.15,44.97,45.0,29445.0,41.6075,41.6998,41.5336,41.5613,29445.0
2018-04-16 11:30:00,45.0,45.0,44.84,44.87,28420.0,41.5613,41.5613,41.4135,41.4412,28420.0
2018-04-16 11:40:00,44.88,44.97,44.86,44.97,32038.0,41.4505,41.5336,41.432,41.5336,32038.0
2018-04-16 11:50:00,44.97,45.01,44.92,44.94,51658.0,41.5336,41.5705,41.4874,41.5059,51658.0
2018-04-16 12:00:00,44.94,45.08,44.94,45.03,43835.0,41.5059,41.6352,41.5059,41.589,43835.0
2018-04-16 12:10:00,45.04,45.16,45.0,45.0,68799.0,41.5982,41.7091,41.5613,41.5613,68799.0
2018-04-16 12:20:00,45.0,45.07,44.98,45.03,15871.0,41.5613,41.6259,41.5428,41.589,15871.0
2018-04-16 12:30:00,45.03,45.08,44.98,45.01,20445.0,41.589,41.6352,41.5428,41.5705,20445.0
2018-04-16 12:40:00,45.02,45.1,45.0,45.08,20000.0,41.5798,41.6536,41.5613,41.6352,20000.0
2018-04-16 12:50:00,45.09,45.17,45.07,45.09,26045.0,41.6444,41.7183,41.6259,41.6444,26045.0
2018-04-16 13:00:00,45.1,45.18,45.09,45.18,23561.0,41.6536,41.7275,41.6444,41.7275,23561.0
2018-04-16 13:10:00,45.18,45.18,45.06,45.11,17295.0,41.7275,41.7275,41.6167,41.6629,17295.0
2018-04-16 13:20:00,45.12,45.17,45.11,45.16,21928.0,41.6721,41.7183,41.6629,41.7091,21928.0
2018-04-16 13:30:00,45.16,45.24,45.16,45.2,24303.0,41.7091,41.7829,41.7091,41.746,24303.0
2018-04-16 13:40:00,45.2,45.21,45.12,45.14,16037.0,41.746,41.7552,41.6721,41.6906,16037.0
2018-04-16 13:50:00,45.13,45.14,44.97,45.03,20464.0,41.6814,41.6906,41.5336,41.589,20464.0
2018-04-16 14:00:00,45.04,45.1,44.94,44.98,24807.0,41.5982,41.6536,41.5059,41.5428,24807.0
2018-04-16 14:10:00,44.97,44.99,44.9,44.9,21737.0,41.5336,41.5521,41.4689,41.4689,21737.0
2018-04-16 14:20:00,44.91,44.92,44.79,44.89,34279.0,41.4782,41.4874,41.3673,41.4597,34279.0
2018-04-16 14:30:00,44.9,44.94,44.86,44.86,22211.0,41.4689,41.5059,41.432,41.432,22211.0
2018-04-16 14:40:00,44.87,44.88,44.79,44.8,29399.0,41.4412,41.4505,41.3673,41.3766,29399.0
2018-04-16 14:50:00,44.79,44.84,44.75,44.84,34777.0,41.3673,41.4135,41.3304,41.4135,34777.0
2018-04-16 15:00:00,44.85,44.86,44.77,44.8,117655.0,41.4228,41.432,41.3489,41.3766,117655.0
2018-04-16 15:10:00,44.8,44.9,44.8,44.8,46127.0,41.3766,41.4689,41.3766,41.3766,46127.0
2018-04-16 15:20:00,44.79,44.85,44.75,44.82,50284.0,41.3673,41.4228,41.3304,41.395,50284.0
2018-04-16 15:30:00,44.81,44.82,44.77,44.82,51407.0,41.3858,41.395,41.3489,41.395,51407.0
2018-04-16 15:40:00,44.83,44.87,44.77,44.81,88047.0,41.4043,41.4412,41.3489,41.3858,88047.0
2018-04-16 15:50:00,44.81,44.85,44.78,44.81,179656.0,41.3858,41.4228,41.3581,41.3858,179656.0
2018-04-17 09:30:00,45.24,45.55,45.13,45.17,79748.0,41.7829,42.0693,41.6814,41.7183,79748.0
2018-04-17 09:40:00,45.18,45.45,45.18,45.3,38877.0,41.7275,41.9769,41.7275,41.8384,38877.0
2018-04-17 09:50:00,45.29,45.31,45.09,45.18,45501.0,41.8291,41.8476,41.6444,41.7275,45501.0
2018-04-17 10:00:00,45.19,45.21,45.04,45.13,30859.0,41.7368,41.7552,41.5982,41.6814,30859.0
2018-04-17 10:10:00,45.14,45.17,45.02,45.11,36565.0,41.6906,41.7183,41.5798,41.6629,36565.0
2018-04-17 10:20:00,45.1,45.31,45.08,45.27,60942.0,41.6536,41.8476,41.6352,41.8107,60942.0
2018-04-17 10:30:00,45.27,45.33,45.2,45.33,41298.0,41.8107,41.8661,41.746,41.8661,41298.0
2018-04-17 10:40:00,45.33,45.38,45.29,45.32,29797.0,41.8661,41.9123,41.8291,41.8568,29797.0
2018-04-17 10:50:00,45.33,45.38,45.28,45.33,30783.0,41.8661,41.9123,41.8199,41.8661,30783.0
2018-04-17 11:00:00,45.33,45.43,45.29,45.3,27894.0,41.8661,41.9584,41.8291,41.8384,27894.0
2018-04-17 11:10:00,45.3,45.49,45.3,45.44,44984.0,41.8384,42.0138,41.8384,41.9677,44984.0
2018-04-17 11:20:00,45.4,45.42,45.36,45.4,26625.0,41.9307,41.9492,41.8938,41.9307,26625.0
2018-04-17 11:30:00,45.39,45.4,45.29,45.3,20167.0,41.9215,41.9307,41.8291,41.8384,20167.0
2018-04-17 11:40:00,45.29,45.29,45.22,45.26,20032.0,41.8291,41.8291,41.7645,41.8014,20032.0
2018-04-17 11:50:00,45.26,45.29,45.21,45.21,19030.0,41.8014,41.8291,41.7552,41.7552,19030.0
2018-04-17 12:00:00,45.22,45.26,45.18,45.19,22877.0,41.7645,41.8014,41.7275,41.7368,22877.0
2018-04-17 12:10:00,45.19,45.22,45.13,45.14,16399.0,41.7368,41.7645,41.6814,41.6906,16399.0
2018-04-17 12:20:00,45.14,45.19,45.13,45.13,18636.0,41.6906,41.7368,41.6814,41.6814,18636.0
2018-04-17 12:30:00,45.13,45.14,45.02,45.08,22516.0,41.6814,41.6906,41.5798,41.6352,22516.0
2018-04-17 12:40:00,45.07,45.07,45.01,45.04,21546.0,41.6259,41.6259,41.5705,41.5982,21546.0
2018-04-17 12:50:00,45.03,45.11,45.02,45.05,26260.0,41.589,41.6629,41.5798,41.6075,26260.0
2018-04-17 13:00:00,45.04,45.18,45.04,45.14,16628.0,41.5982,41.7275,41.5982,41.6906,16628.0
2018-04-17 13:10:00,45.13,45.18,45.05,45.08,24463.0,41.6814,41.7275,41.6075,41.6352,24463.0
2018-04-17 13:20:00,45.08,45.1,45.04,45.06,26102.0,41.6352,41.6536,41.5982,41.6167,26102.0
2018-04-17 13:30:00,45.06,45.19,45.06,45.18,22755.0,41.6167,41.7368,41.6167,41.7275,22755.0
2018-04-17 13:40:00,45.18,45.21,45.15,45.15,18790.0,41.7275,41.7552,41.6998,41.6998,18790.0
2018-04-17 13:50:00,45.15,45.16,45.06,45.08,36567.0,41.6998,41.7091,41.6167,41.6352,36567.0
2018-04-17 14:00:00,45.09,45.18,45.08,45.18,33196.0,41.6444,41.7275,41.6352,41.7275,33196.0
2018-04-17 14:10:00,45.17,45.24,45.14,45.24,27630.0,41.7183,41.7829,41.6906,41.7829,27630.0
2018-04-17 14:20:00,45.24,45.39,45.21,45.33,88396.0,41.7829,41.9215,41.7552,41.8661,88396.0
2018-04-17 14:30:00,45.32,45.4,45.31,45.4,59911.0,41.8568,41.9307,41.8476,41.9307,59911.0
2018-04-17 14:40:00,45.4,45.55,45.39,45.48,94573.0,41.9307,42.0693,41.9215,42.0046,94573.0
2018-04-17 14:50:00,45.48,45.48,45.36,45.42,31525.0,42.0046,42.0046,41.8938,41.9492,31525.0
2018-04-17 15:00:00,45.41,45.6,45.4,45.54,76103.0,41.94,42.1154,41.9307,42.06,76103.0
2018-04-17 15:10:00,45.54,45.59,45.5,45.59,56957.0,42.06,42.1062,42.0231,42.1062,56957.0
2018-04-17 15:20:00,45.59,45.6,45.44,45.51,41952.0,42.1062,42.1154,41.9677,42.0323,41952.0
2018-04-17 15:30:00,45.51,45.56,45.47,45.47,63622.0,42.0323,42.0785,41.9954,41.9954,63622.0
2018-04-17 15:40:00,45.46,45.5,45.43,45.47,73807.0,41.9861,42.0231,41.9584,41.9954,73807.0
2018-04-17 15:50:00,45.48,45.48,45.41,45.43,229601.0,42.0046,42.0046,41.94,41.9584,229601.0
2018-04-18 09:30:00,45.64,45.64,45.23,45.29,90149.0,42.1524,42.1524,41.7737,41.8291,90149.0
2018-04-18 09:40:00,45.31,45.5,45.31,45.44,94814.0,41.8476,42.0231,41.8476,41.9677,94814.0
2018-04-18 09:50:00,45.43,45.53,45.36,45.37,70711.0,41.9584,42.0508,41.8938,41.903,70711.0
2018-04-18 10:00:00,45.35,45.52,45.26,45.49,94883.0,41.8845,42.0416,41.8014,42.0138,94883.0
2018-04-18 10:10:00,45.49,45.71,45.48,45.69,54848.0,42.0138,42.217,42.0046,42.1986,54848.0
2018-04-18 10:20:00,45.71,45.82,45.68,45.78,63232.0,42.217,42.3186,42.1893,42.2817,63232.0
2018-04-18 10:30:00,45.78,45.79,45.62,45.66,91052.0,42.2817,42.2909,42.1339,42.1709,91052.0
2018-04-18 10:40:00,45.66,45.9,45.65,45.89,45860.0,42.1709,42.3925,42.1616,42.3833,45860.0
2018-04-18 10:50:00,45.9,45.95,45.83,45.9,38887.0,42.3925,42.4387,42.3279,42.3925,38887.0
2018-04-18 11:00:00,45.9,46.0,45.87,45.93,110064.0,42.3925,42.4849,42.3648,42.4202,110064.0
2018-04-18 11:10:00,45.93,45.97,45.86,45.89,93802.0,42.4202,42.4572,42.3556,42.3833,93802.0
2018-04-18 11:20:00,45.89,46.02,45.88,45.99,81102.0,42.3833,42.5033,42.374,42.4756,81102.0
2018-04-18 11:30:00,45.98,46.05,45.93,45.94,45957.0,42.4664,42.5311,42.4202,42.4295,45957.0
2018-04-18 11:40:00,45.96,45.98,45.89,45.93,101614.0,42.4479,42.4664,42.3833,42.4202,101614.0
2018-04-18 11:50:00,45.93,45.95,45.85,45.85,69756.0,42.4202,42.4387,42.3463,42.3463,69756.0
2018-04-18 12:00:00,45.85,45.96,45.85,45.89,19945.0,42.3463,42.4479,42.3463,42.3833,19945.0
2018-04-18 12:10:00,45.9,45.96,45.86,45.87,25523.0,42.3925,42.4479,42.3556,42.3648,25523.0
2018-04-18 12:20:00,45.87,45.91,45.8,45.91,141050.0,42.3648,42.4017,42.3002,42.4017,141050.0
2018-04-18 12:30:00,45.9,45.95,45.8,45.87,68357.0,42.3925,42.4387,42.3002,42.3648,68357.0
2018-04-18 12:40:00,45.87,45.94,45.77,45.8,33301.0,42.3648,42.4295,42.2724,42.3002,33301.0
2018-04-18 12:50:00,45.8,45.87,45.8,45.83,20851.0,42.3002,42.3648,42.3002,42.3279,20851.0
2018-04-18 13:00:00,45.83,45.92,45.82,45.88,22408.0,42.3279,42.411,42.3186,42.374,22408.0
2018-04-18 13:10:00,45.88,45.91,45.85,45.9,87353.0,42.374,42.4017,42.3463,42.3925,87353.0
2018-04-18 13:20:00,45.91,45.95,45.82,45.9,36130.0,42.4017,42.4387,42.3186,42.3925,36130.0
2018-04-18 13:30:00,45.88,45.95,45.86,45.93,71684.0,42.374,42.4387,42.3556,42.4202,71684.0
2018-04-18 13:40:00,45.93,45.97,45.88,45.91,73054.0,42.4202,42.4572,42.374,42.4017,73054.0
2018-04-18 13:50:00,45.91,45.98,45.81,45.81,70795.0,42.4017,42.4664,42.3094,42.3094,70795.0
2018-04-18 14:00:00,45.8,45.87,45.78,45.82,24664.0,42.3002,42.3648,42.2817,42.3186,24664.0
2018-04-18 14:10:00,45.83,45.87,45.8,45.81,35860.0,42.3279,42.3648,42.3002,42.3094,35860.0
2018-04-18 14:20:00,45.81,45.86,45.76,45.8,27037.0,42.3094,42.3556,42.2632,42.3002,27037.0
2018-04-18 14:30:00,45.81,45.82,45.73,45.73,33205.0,42.3094,42.3186,42.2355,42.2355,33205.0
2018-04-18 14:40:00,45.73,45.82,45.73,45.81,54506.0,42.2355,42.3186,42.2355,42.3094,54506.0
2018-04-18 14:50:00,45.81,45.88,45.79,45.81,29440.0,42.3094,42.374,42.2909,42.3094,29440.0
2018-04-18 15:00:00,45.8,45.83,45.73,45.73,91868.0,42.3002,42.3279,42.2355,42.2355,91868.0
2018-04-18 15:10:00,45.73,45.75,45.7,45.71,57265.0,42.2355,42.254,42.2078,42.217,57265.0
2018-04-18 15:20:00,45.72,45.74,45.55,45.56,157519.0,42.2263,42.2447,42.0693,42.0785,157519.0
2018-04-18 15:30:00,45.55,45.6,45.49,45.6,89471.0,42.0693,42.1154,42.0138,42.1154,89471.0
2018-04-18 15:40:00,45.59,45.6,45.52,45.54,131466.0,42.1062,42.1154,42.0416,42.06,131466.0
2018-04-18 15:50:00,45.54,45.57,45.51,45.57,219581.0,42.06,42.0877,42.0323,42.0877,219581.0
2018-04-19 09:30:00,45.43,45.43,44.57,44.59,111065.0,41.9584,41.9584,41.1641,41.1826,111065.0
2018-04-19 09:40:00,44.62,44.64,43.68,43.73,171939.0,41.2103,41.2288,40.3422,40.3883,171939.0
2018-04-19 09:50:00,43.73,44.04,43.58,43.93,183481.0,40.3883,40.6746,40.2498,40.5731,183481.0
2018-04-19 10:00:00,43.93,43.99,43.53,43.62,137578.0,40.5731,40.6285,40.2036,40.2867,137578.0
2018-04-19 10:10:00,43.62,44.0,43.54,43.89,91961.0,40.2867,40.6377,40.2129,40.5361,91961.0
2018-04-19 10:20:00,43.9,43.91,43.58,43.58,122486.0,40.5453,40.5546,40.2498,40.2498,122486.0
2018-04-19 10:30:00,43.57,43.59,43.33,43.44,190250.0,40.2406,40.259,40.0189,40.1205,190250.0
2018-04-19 10:40:00,43.44,43.44,42.88,42.99,210509.0,40.1205,40.1205,39.6033,39.7049,210509.0
2018-04-19 10:50:00,42.96,43.01,42.78,42.97,142031.0,39.6772,39.7234,39.5109,39.6864,142031.0
2018-04-19 11:00:00,42.97,43.17,42.9,43.14,250836.0,39.6864,39.8711,39.6218,39.8434,250836.0
2018-04-19 11:10:00,43.15,43.34,43.12,43.33,435651.0,39.8527,40.0281,39.825,40.0189,435651.0
2018-04-19 11:20:00,43.34,43.61,43.27,43.6,242180.0,40.0281,40.2775,39.9635,40.2683,242180.0
2018-04-19 11:30:00,43.59,43.77,43.5,43.74,285281.0,40.259,40.4253,40.1759,40.3976,285281.0
2018-04-19 11:40:00,43.74,43.74,43.48,43.58,88770.0,40.3976,40.3976,40.1574,40.2498,88770.0
2018-04-19 11:50:00,43.58,43.58,43.46,43.5,281950.0,40.2498,40.2498,40.139,40.1759,281950.0
2018-04-19 12:00:00,43.49,43.51,43.35,43.48,233285.0,40.1667,40.1851,40.0374,40.1574,233285.0
2018-04-19 12:10:00,43.46,43.6,43.34,43.52,225053.0,40.139,40.2683,40.0281,40.1944,225053.0
2018-04-19 12:20:00,43.51,43.64,43.5,43.63,131553.0,40.1851,40.3052,40.1759,40.296,131553.0
2018-04-19 12:30:00,43.63,43.66,43.5,43.56,43990.0,40.296,40.3237,40.1759,40.2313,43990.0
2018-04-19 12:40:00,43.56,43.67,43.53,43.64,43926.0,40.2313,40.3329,40.2036,40.3052,43926.0
2018-04-19 12:50:00,43.64,43.67,43.61,43.64,54747.0,40.3052,40.3329,40.2775,40.3052,54747.0
2018-04-19 13:00:00,43.64,43.66,43.49,43.5,152513.0,40.3052,40.3237,40.1667,40.1759,152513.0
2018-04-19 13:10:00,43.5,43.52,43.44,43.45,173647.0,40.1759,40.1944,40.1205,40.1297,173647.0
2018-04-19 13:20:00,43.45,43.45,43.34,43.35,101811.0,40.1297,40.1297,40.0281,40.0374,101811.0
2018-04-19 13:30:00,43.36,43.39,43.25,43.34,95997.0,40.0466,40.0743,39.945,40.0281,95997.0
2018-04-19 13:40:00,43.34,43.4,43.29,43.39,63264.0,40.0281,40.0836,39.982,40.0743,63264.0
2018-04-19 13:50:00,43.39,43.42,43.21,43.22,106280.0,40.0743,40.102,39.9081,39.9173,106280.0
2018-04-19 14:00:00,43.22,43.37,43.19,43.36,46442.0,39.9173,40.0558,39.8896,40.0466,46442.0
2018-04-19 14:10:00,43.37,43.72,43.32,43.71,71965.0,40.0558,40.3791,40.0097,40.3699,71965.0
2018-04-19 14:20:00,43.71,43.75,43.56,43.67,72305.0,40.3699,40.4068,40.2313,40.3329,72305.0
2018-04-19 14:30:00,43.66,43.71,43.58,43.71,48703.0,40.3237,40.3699,40.2498,40.3699,48703.0
2018-04-19 14:40:00,43.71,43.84,43.71,43.8,122638.0,40.3699,40.4899,40.3699,40.453,122638.0
2018-04-19 14:50:00,43.8,43.83,43.71,43.76,54767.0,40.453,40.4807,40.3699,40.416,54767.0
2018-04-19 15:00:00,43.75,43.87,43.74,43.82,73733.0,40.4068,40.5176,40.3976,40.4715,73733.0
2018-04-19 15:10:00,43.82,43.84,43.74,43.81,103906.0,40.4715,40.4899,40.3976,40.4622,103906.0
2018-04-19 15:20:00,43.82,43.84,43.71,43.76,93095.0,40.4715,40.4899,40.3699,40.416,93095.0
2018-04-19 15:30:00,43.76,44.04,43.75,43.96,219914.0,40.416,40.6746,40.4068,40.6008,219914.0
2018-04-19 15:40:00,43.96,44.01,43.81,43.82,254509.0,40.6008,40.6469,40.4622,40.4715,254509.0
2018-04-19 15:50:00,43.83,43.87,43.7,43.76,528686.0,40.4807,40.5176,40.3606,40.416,528686.0
2018-04-20 09:30:00,43.76,43.89,43.47,43.68,273770.0,40.416,40.5361,40.1482,40.3422,273770.0
2018-04-20 09:40:00,43.68,44.21,43.68,43.98,110070.0,40.3422,40.8317,40.3422,40.6192,110070.0
2018-04-20 09:50:00,43.99,44.1,43.74,43.81,44486.0,40.6285,40.7301,40.3976,40.4622,44486.0
2018-04-20 10:00:00,43.83,43.88,43.62,43.68,56961.0,40.4807,40.5269,40.2867,40.3422,56961.0
2018-04-20 10:10:00,43.67,43.77,43.54,43.67,42744.0,40.3329,40.4253,40.2129,40.3329,42744.0
2018-04-20 10:20:00,43.66,43.66,43.54,43.65,34844.0,40.3237,40.3237,40.2129,40.3144,34844.0
2018-04-20 10:30:00,43.67,43.69,43.52,43.64,46635.0,40.3329,40.3514,40.1944,40.3052,46635.0
2018-04-20 10:40:00,43.65,43.69,43.57,43.6,40377.0,40.3144,40.3514,40.2406,40.2683,40377.0
2018-04-20 10:50:00,43.61,43.65,43.44,43.49,71863.0,40.2775,40.3144,40.1205,40.1667,71863.0
2018-04-20 11:00:00,43.48,43.56,43.4,43.4,34025.0,40.1574,40.2313,40.0836,40.0836,34025.0
2018-04-20 11:10:00,43.4,43.48,43.3,43.41,54785.0,40.0836,40.1574,39.9912,40.0928,54785.0
2018-04-20 11:20:00,43.41,43.49,43.36,43.44,34631.0,40.0928,40.1667,40.0466,40.1205,34631.0
2018-04-20 11:30:00,43.45,43.83,43.45,43.82,61895.0,40.1297,40.4807,40.1297,40.4715,61895.0
2018-04-20 11:40:00,43.82,43.87,43.77,43.8,38945.0,40.4715,40.5176,40.4253,40.453,38945.0
2018-04-20 11:50:00,43.78,43.78,43.62,43.69,42134.0,40.4345,40.4345,40.2867,40.3514,42134.0
2018-04-20 12:00:00,43.69,43.74,43.62,43.68,43985.0,40.3514,40.3976,40.2867,40.3422,43985.0
2018-04-20 12:10:00,43.69,43.73,43.62,43.66,56582.0,40.3514,40.3883,40.2867,40.3237,56582.0
2018-04-20 12:20:00,43.66,43.68,43.53,43.54,64763.0,40.3237,40.3422,40.2036,40.2129,64763.0
2018-04-20 12:30:00,43.54,43.61,43.45,43.52,56406.0,40.2129,40.2775,40.1297,40.1944,56406.0
2018-04-20 12:40:00,43.53,43.65,43.52,43.58,38537.0,40.2036,40.3144,40.1944,40.2498,38537.0
2018-04-20 12:50:00,43.58,43.64,43.5,43.57,55191.0,40.2498,40.3052,40.1759,40.2406,55191.0
2018-04-20 13:00:00,43.57,43.59,43.43,43.45,54299.0,40.2406,40.259,40.1113,40.1297,54299.0
2018-04-20 13:10:00,43.46,43.51,43.4,43.49,113403.0,40.139,40.1851,40.0836,40.1667,113403.0
2018-04-20 13:20:00,43.5,43.53,43.39,43.52,66723.0,40.1759,40.2036,40.0743,40.1944,66723.0
2018-04-20 13:30:00,43.51,43.57,43.4,43.56,24148.0,40.1851,40.2406,40.0836,40.2313,24148.0
2018-04-20 13:40:00,43.56,43.59,43.53,43.55,32513.0,40.2313,40.259,40.2036,40.2221,32513.0
2018-04-20 13:50:00,43.54,43.59,43.51,43.51,35378.0,40.2129,40.259,40.1851,40.1851,35378.0
2018-04-20 14:00:00,43.52,43.52,43.46,43.51,44998.0,40.1944,40.1944,40.139,40.1851,44998.0
2018-04-20 14:10:00,43.5,43.55,43.48,43.51,48093.0,40.1759,40.2221,40.1574,40.1851,48093.0
2018-04-20 14:20:00,43.51,43.54,43.36,43.39,46814.0,40.1851,40.2129,40.0466,40.0743,46814.0
2018-04-20 14:30:00,43.38,43.42,43.26,43.39,104584.0,40.0651,40.102,39.9543,40.0743,104584.0
2018-04-20 14:40:00,43.4,43.52,43.38,43.52,34234.0,40.0836,40.1944,40.0651,40.1944,34234.0
2018-04-20 14:50:00,43.51,43.6,43.46,43.59,38868.0,40.1851,40.2683,40.139,40.259,38868.0
2018-04-20 15:00:00,43.6,43.6,43.37,43.38,61968.0,40.2683,40.2683,40.0558,40.0651,61968.0
2018-04-20 15:10:00,43.39,43.43,43.22,43.29,102005.0,40.0743,40.1113,39.9173,39.982,102005.0
2018-04-20 15:20:00,43.3,43.34,43.19,43.23,127867.0,39.9912,40.0281,39.8896,39.9265,127867.0
2018-04-20 15:30:00,43.23,43.25,43.15,43.19,158317.0,39.9265,39.945,39.8527,39.8896,158317.0
2018-04-20 15:40:00,43.19,43.19,42.95,42.97,363203.0,39.8896,39.8896,39.6679,39.6864,363203.0
2018-04-20 15:50:00,42.97,43.14,42.95,43.02,551868.0,39.6864,39.8434,39.6679,39.7326,551868.0
2018-04-23 09:30:00,43.08,43.21,42.62,42.97,131772.0,39.788,39.9081,39.3632,39.6864,131772.0
2018-04-23 09:40:00,42.97,42.98,42.78,42.97,47536.0,39.6864,39.6956,39.5109,39.6864,47536.0
2018-04-23 09:50:00,42.97,42.98,42.75,42.92,44931.0,39.6864,39.6956,39.4832,39.6402,44931.0
2018-04-23 10:00:00,42.94,42.96,42.7,42.73,61111.0,39.6587,39.6772,39.437,39.4648,61111.0
2018-04-23 10:10:00,42.74,42.97,42.74,42.94,38753.0,39.474,39.6864,39.474,39.6587,38753.0
2018-04-23 10:20:00,42.93,43.06,42.92,42.97,53813.0,39.6495,39.7695,39.6402,39.6864,53813.0
2018-04-23 10:30:00,42.98,43.07,42.9,43.01,53744.0,39.6956,39.7788,39.6218,39.7234,53744.0
2018-04-23 10:40:00,43.02,43.22,42.96,43.18,59487.0,39.7326,39.9173,39.6772,39.8804,59487.0
2018-04-23 10:50:00,43.19,43.26,43.13,43.15,260774.0,39.8896,39.9543,39.8342,39.8527,260774.0
2018-04-23 11:00:00,43.14,43.21,43.1,43.2,37662.0,39.8434,39.9081,39.8065,39.8988,37662.0
2018-04-23 11:10:00,43.2,43.34,43.18,43.26,49336.0,39.8988,40.0281,39.8804,39.9543,49336.0
2018-04-23 11:20:00,43.26,43.28,43.11,43.18,34806.0,39.9543,39.9727,39.8157,39.8804,34806.0
2018-04-23 11:30:00,43.19,43.19,43.1,43.16,25157.0,39.8896,39.8896,39.8065,39.8619,25157.0
2018-04-23 11:40:00,43.15,43.23,43.07,43.07,31223.0,39.8527,39.9265,39.7788,39.7788,31223.0
2018-04-23 11:50:00,43.08,43.17,43.07,43.1,19307.0,39.788,39.8711,39.7788,39.8065,19307.0
2018-04-23 12:00:00,43.09,43.2,43.08,43.09,27114.0,39.7972,39.8988,39.788,39.7972,27114.0
2018-04-23 12:10:00,43.09,43.44,43.08,43.37,396247.0,39.7972,40.1205,39.788,40.0558,396247.0
2018-04-23 12:20:00,43.36,43.41,43.35,43.37,179521.0,40.0466,40.0928,40.0374,40.0558,179521.0
2018-04-23 12:30:00,43.38,43.48,43.36,43.43,135364.0,40.0651,40.1574,40.0466,40.1113,135364.0
2018-04-23 12:40:00,43.43,43.46,43.24,43.26,221677.0,40.1113,40.139,39.9358,39.9543,221677.0
2018-04-23 12:50:00,43.26,43.34,43.26,43.3,81412.0,39.9543,40.0281,39.9543,39.9912,81412.0
2018-04-23 13:00:00,43.3,43.31,43.26,43.27,67815.0,39.9912,40.0004,39.9543,39.9635,67815.0
2018-04-23 13:10:00,43.27,43.38,43.27,43.35,23934.0,39.9635,40.0651,39.9635,40.0374,23934.0
2018-04-23 13:20:00,43.36,43.42,43.32,43.41,34609.0,40.0466,40.102,40.0097,40.0928,34609.0
2018-04-23 13:30:00,43.41,43.48,43.4,43.41,46922.0,40.0928,40.1574,40.0836,40.0928,46922.0
2018-04-23 13:40:00,43.41,43.45,43.4,43.41,33024.0,40.0928,40.1297,40.0836,40.0928,33024.0
2018-04-23 13:50:00,43.41,43.52,43.4,43.46,43563.0,40.0928,40.1944,40.0836,40.139,43563.0
2018-04-23 14:00:00,43.45,43.59,43.44,43.49,93537.0,40.1297,40.259,40.1205,40.1667,93537.0
2018-04-23 14:10:00,43.49,43.51,43.43,43.47,78530.0,40.1667,40.1851,40.1113,40.1482,78530.0
2018-04-23 14:20:00,43.48,43.48,43.32,43.36,67751.0,40.1574,40.1574,40.0097,40.0466,67751.0
2018-04-23 14:30:00,43.36,43.36,43.22,43.25,39320.0,40.0466,40.0466,39.9173,39.945,39320.0
2018-04-23 14:40:00,43.24,43.28,43.19,43.2,58586.0,39.9358,39.9727,39.8896,39.8988,58586.0
2018-04-23 14:50:00,43.21,43.22,43.13,43.19,45431.0,39.9081,39.9173,39.8342,39.8896,45431.0
2018-04-23 15:00:00,43.19,43.32,43.16,43.25,54041.0,39.8896,40.0097,39.8619,39.945,54041.0
2018-04-23 15:10:00,43.25,43.34,43.24,43.33,41948.0,39.945,40.0281,39.9358,40.0189,41948.0
2018-04-23 15:20:00,43.34,43.51,43.33,43.5,147183.0,40.0281,40.1851,40.0189,40.1759,147183.0
2018-04-23 15:30:00,43.49,43.5,43.4,43.41,144336.0,40.1667,40.1759,40.0836,40.0928,144336.0
2018-04-23 15:40:00,43.41,43.56,43.4,43.49,95459.0,40.0928,40.2313,40.0836,40.1667,95459.0
2018-04-23 15:50:00,43.49,43.54,43.46,43.47,199593.0,40.1667,40.2129,40.139,40.1482,199593.0
2018-04-24 09:30:00,44.12,44.7,44.01,44.63,214299.0,40.7485,41.2842,40.6469,41.2196,214299.0
2018-04-24 09:40:00,44.65,44.69,44.3,44.37,132925.0,41.238,41.275,40.9148,40.9794,132925.0
2018-04-24 09:50:00,44.37,44.39,43.93,44.0,149679.0,40.9794,40.9979,40.5731,40.6377,149679.0
2018-04-24 10:00:00,44.0,44.81,44.0,44.66,224728.0,40.6377,41.3858,40.6377,41.2473,224728.0
2018-04-24 10:10:00,44.63,44.89,44.63,44.89,124496.0,41.2196,41.4597,41.2196,41.4597,124496.0
2018-04-24 10:20:00,44.9,44.92,44.57,44.61,100032.0,41.4689,41.4874,41.1641,41.2011,100032.0
2018-04-24 10:30:00,44.61,44.64,44.47,44.5,123910.0,41.2011,41.2288,41.0718,41.0995,123910.0
2018-04-24 10:40:00,44.49,44.65,44.49,44.55,83792.0,41.0903,41.238,41.0903,41.1457,83792.0
2018-04-24 10:50:00,44.55,44.79,44.55,44.66,63165.0,41.1457,41.3673,41.1457,41.2473,63165.0
2018-04-24 11:00:00,44.65,44.65,44.42,44.47,79568.0,41.238,41.238,41.0256,41.0718,79568.0
2018-04-24 11:10:00,44.45,44.46,44.2,44.33,114880.0,41.0533,41.0626,40.8224,40.9425,114880.0
2018-04-24 11:20:00,44.33,44.53,44.33,44.51,76726.0,40.9425,41.1272,40.9425,41.1087,76726.0
2018-04-24 11:30:00,44.52,44.55,44.4,44.48,51052.0,41.118,41.1457,41.0071,41.081,51052.0
2018-04-24 11:40:00,44.48,44.58,44.43,44.44,68487.0,41.081,41.1734,41.0348,41.0441,68487.0
2018-04-24 11:50:00,44.44,44.47,44.38,44.38,74270.0,41.0441,41.0718,40.9887,40.9887,74270.0
2018-04-24 12:00:00,44.38,44.47,44.35,44.35,42925.0,40.9887,41.0718,40.961,40.961,42925.0
2018-04-24 12:10:00,44.36,44.36,44.29,44.33,72073.0,40.9702,40.9702,40.9055,40.9425,72073.0
2018-04-24 12:20:00,44.32,44.32,44.16,44.24,68007.0,40.9333,40.9333,40.7855,40.8594,68007.0
2018-04-24 12:30:00,44.25,44.26,44.12,44.13,55983.0,40.8686,40.8778,40.7485,40.7578,55983.0
2018-04-24 12:40:00,44.13,44.22,44.11,44.22,47460.0,40.7578,40.8409,40.7393,40.8409,47460.0
2018-04-24 12:50:00,44.22,44.25,44.06,44.06,37844.0,40.8409,40.8686,40.6931,40.6931,37844.0
2018-04-24 13:00:00,44.06,44.1,43.99,44.09,53545.0,40.6931,40.7301,40.6285,40.7208,53545.0
2018-04-24 13:10:00,44.09,44.22,44.05,44.1,79159.0,40.7208,40.8409,40.6839,40.7301,79159.0
2018-04-24 13:20:00,44.08,44.16,44.06,44.16,31599.0,40.7116,40.7855,40.6931,40.7855,31599.0
2018-04-24 13:30:00,44.16,44.2,44.01,44.01,59270.0,40.7855,40.8224,40.6469,40.6469,59270.0
2018-04-24 13:40:00,44.02,44.02,43.78,43.81,61104.0,40.6562,40.6562,40.4345,40.4622,61104.0
2018-04-24 13:50:00,43.81,43.82,43.7,43.76,58376.0,40.4622,40.4715,40.3606,40.416,58376.0
2018-04-24 14:00:00,43.75,43.77,43.54,43.65,71617.0,40.4068,40.4253,40.2129,40.3144,71617.0
2018-04-24 14:10:00,43.65,43.84,43.59,43.62,53287.0,40.3144,40.4899,40.259,40.2867,53287.0
2018-04-24 14:20:00,43.63,43.75,43.55,43.55,100294.0,40.296,40.4068,40.2221,40.2221,100294.0
2018-04-24 14:30:00,43.55,43.63,43.43,43.46,129822.0,40.2221,40.296,40.1113,40.139,129822.0
2018-04-24 14:40:00,43.47,43.73,43.47,43.7,46601.0,40.1482,40.3883,40.1482,40.3606,46601.0
2018-04-24 14:50:00,43.7,43.75,43.61,43.7,71180.0,40.3606,40.4068,40.2775,40.3606,71180.0
2018-04-24 15:00:00,43.7,43.87,43.63,43.84,101104.0,40.3606,40.5176,40.296,40.4899,101104.0
2018-04-24 15:10:00,43.84,43.9,43.74,43.8,94089.0,40.4899,40.5453,40.3976,40.453,94089.0
2018-04-24 15:20:00,43.8,43.94,43.78,43.83,72376.0,40.453,40.5823,40.4345,40.4807,72376.0
2018-04-24 15:30:00,43.83,43.84,43.6,43.64,86326.0,40.4807,40.4899,40.2683,40.3052,86326.0
2018-04-24 15:40:00,43.63,43.78,43.53,43.76,205003.0,40.296,40.4345,40.2036,40.416,205003.0
2018-04-24 15:50:00,43.76,43.83,43.67,43.74,583233.0,40.416,40.4807,40.3329,40.3976,583233.0
2018-04-25 09:30:00,43.75,44.08,43.7,43.93,123537.0,40.4068,40.7116,40.3606,40.5731,123537.0
2018-04-25 09:40:00,43.93,44.03,43.55,43.61,144799.0,40.5731,40.6654,40.2221,40.2775,144799.0
2018-04-25 09:50:00,43.59,43.74,43.47,43.47,118311.0,40.259,40.3976,40.1482,40.1482,118311.0
2018-04-25 10:00:00,43.47,43.8,43.46,43.8,57579.0,40.1482,40.453,40.139,40.453,57579.0
2018-04-25 10:10:00,43.8,44.01,43.67,44.0,113318.0,40.453,40.6469,40.3329,40.6377,113318.0
2018-04-25 10:20:00,43.99,44.51,43.92,44.42,171712.0,40.6285,41.1087,40.5638,41.0256,171712.0
2018-04-25 10:30:00,44.42,44.58,44.33,44.38,101187.0,41.0256,41.1734,40.9425,40.9887,101187.0
2018-04-25 10:40:00,44.39,44.49,44.29,44.46,55221.0,40.9979,41.0903,40.9055,41.0626,55221.0
2018-04-25 10:50:00,44.45,44.45,44.16,44.27,82690.0,41.0533,41.0533,40.7855,40.8871,82690.0
2018-04-25 11:00:00,44.26,44.48,44.21,44.42,70982.0,40.8778,41.081,40.8317,41.0256,70982.0
2018-04-25 11:10:00,44.41,44.65,44.4,44.48,132874.0,41.0164,41.238,41.0071,41.081,132874.0
2018-04-25 11:20:00,44.48,44.68,44.47,44.57,101093.0,41.081,41.2657,41.0718,41.1641,101093.0
2018-04-25 11:30:00,44.57,44.6,44.39,44.44,134610.0,41.1641,41.1919,40.9979,41.0441,134610.0
2018-04-25 11:40:00,44.45,44.69,44.44,44.45,245571.0,41.0533,41.275,41.0441,41.0533,245571.0
2018-04-25 11:50:00,44.44,44.53,44.42,44.46,103478.0,41.0441,41.1272,41.0256,41.0626,103478.0
2018-04-25 12:00:00,44.46,44.75,44.43,44.73,148303.0,41.0626,41.3304,41.0348,41.3119,148303.0
2018-04-25 12:10:00,44.72,44.77,44.66,44.77,75262.0,41.3027,41.3489,41.2473,41.3489,75262.0
2018-04-25 12:20:00,44.78,44.89,44.73,44.83,87391.0,41.3581,41.4597,41.3119,41.4043,87391.0
2018-04-25 12:30:00,44.83,44.87,44.77,44.79,56715.0,41.4043,41.4412,41.3489,41.3673,56715.0
2018-04-25 12:40:00,44.78,44.81,44.74,44.74,121769.0,41.3581,41.3858,41.3212,41.3212,121769.0
2018-04-25 12:50:00,44.74,44.75,44.67,44.68,45648.0,41.3212,41.3304,41.2565,41.2657,45648.0
2018-04-25 13:00:00,44.69,44.78,44.64,44.76,57030.0,41.275,41.3581,41.2288,41.3396,57030.0
2018-04-25 13:10:00,44.76,44.76,44.65,44.67,52329.0,41.3396,41.3396,41.238,41.2565,52329.0
2018-04-25 13:20:00,44.66,44.75,44.64,44.75,55650.0,41.2473,41.3304,41.2288,41.3304,55650.0
2018-04-25 13:30:00,44.76,44.92,44.76,44.9,77996.0,41.3396,41.4874,41.3396,41.4689,77996.0
2018-04-25 13:40:00,44.9,44.91,44.81,44.83,76665.0,41.4689,41.4782,41.3858,41.4043,76665.0
2018-04-25 13:50:00,44.84,44.92,44.81,44.88,66613.0,41.4135,41.4874,41.3858,41.4505,66613.0
2018-04-25 14:00:00,44.87,44.94,44.77,44.82,157601.0,41.4412,41.5059,41.3489,41.395,157601.0
2018-04-25 14:10:00,44.83,44.87,44.77,44.8,54551.0,41.4043,41.4412,41.3489,41.3766,54551.0
2018-04-25 14:20:00,44.8,44.91,44.71,44.82,83378.0,41.3766,41.4782,41.2934,41.395,83378.0
2018-04-25 14:30:00,44.83,45.04,44.82,45.04,107178.0,41.4043,41.5982,41.395,41.5982,107178.0
2018-04-25 14:40:00,45.03,45.15,45.02,45.05,150018.0,41.589,41.6998,41.5798,41.6075,150018.0
2018-04-25 14:50:00,45.05,45.12,45.0,45.1,112341.0,41.6075,41.6721,41.5613,41.6536,112341.0
2018-04-25 15:00:00,45.11,45.11,45.0,45.05,161357.0,41.6629,41.6629,41.5613,41.6075,161357.0
2018-04-25 15:10:00,45.04,45.14,45.0,45.01,137573.0,41.5982,41.6906,41.5613,41.5705,137573.0
2018-04-25 15:20:00,45.01,45.05,44.91,44.91,236314.0,41.5705,41.6075,41.4782,41.4782,236314.0
2018-04-25 15:30:00,44.91,44.98,44.89,44.91,275398.0,41.4782,41.5428,41.4597,41.4782,275398.0
2018-04-25 15:40:00,44.91,45.0,44.84,44.91,385952.0,41.4782,41.5613,41.4135,41.4782,385952.0
2018-04-25 15:50:00,44.9,45.09,44.9,44.93,616518.0,41.4689,41.6444,41.4689,41.4966,616518.0
2018-04-26 09:30:00,45.27,46.0,44.4,44.4,326650.0,41.8107,42.4849,41.0071,41.0071,326650.0
2018-04-26 09:40:00,44.4,44.4,43.32,43.42,323930.0,41.0071,41.0071,40.0097,40.102,323930.0
2018-04-26 09:50:00,43.42,43.54,42.95,43.43,402541.0,40.102,40.2129,39.6679,40.1113,402541.0
2018-04-26 10:00:00,43.36,43.97,43.36,43.95,280455.0,40.0466,40.61,40.0466,40.5915,280455.0
2018-04-26 10:10:00,43.94,44.5,43.92,44.48,243042.0,40.5823,41.0995,40.5638,41.081,243042.0
2018-04-26 10:20:00,44.47,44.69,44.31,44.49,175987.0,41.0718,41.275,40.924,41.0903,175987.0
2018-04-26 10:30:00,44.48,44.91,44.47,44.88,131768.0,41.081,41.4782,41.0718,41.4505,131768.0
2018-04-26 10:40:00,44.88,45.14,44.85,44.96,134797.0,41.4505,41.6906,41.4228,41.5243,134797.0
2018-04-26 10:50:00,44.94,45.06,44.68,45.04,155655.0,41.5059,41.6167,41.2657,41.5982,155655.0
2018-04-26 11:00:00,45.06,45.27,45.03,45.23,88532.0,41.6167,41.8107,41.589,41.7737,88532.0
2018-04-26 11:10:00,45.24,45.3,45.13,45.16,70372.0,41.7829,41.8384,41.6814,41.7091,70372.0
2018-04-26 11:20:00,45.15,45.25,45.04,45.2,74711.0,41.6998,41.7922,41.5982,41.746,74711.0
2018-04-26 11:30:00,45.2,45.21,45.03,45.17,70793.0,41.746,41.7552,41.589,41.7183,70793.0
2018-04-26 11:40:00,45.16,45.25,45.01,45.06,83253.0,41.7091,41.7922,41.5705,41.6167,83253.0
2018-04-26 11:50:00,45.08,45.27,45.0,45.26,80197.0,41.6352,41.8107,41.5613,41.8014,80197.0
2018-04-26 12:00:00,45.27,45.33,45.14,45.23,72168.0,41.8107,41.8661,41.6906,41.7737,72168.0
2018-04-26 12:10:00,45.24,45.37,45.17,45.37,50322.0,41.7829,41.903,41.7183,41.903,50322.0
2018-04-26 12:20:00,45.38,45.67,45.37,45.49,106198.0,41.9123,42.1801,41.903,42.0138,106198.0
2018-04-26 12:30:00,45.53,45.54,45.27,45.34,81797.0,42.0508,42.06,41.8107,41.8753,81797.0
2018-04-26 12:40:00,45.34,45.34,45.2,45.29,53601.0,41.8753,41.8753,41.746,41.8291,53601.0
2018-04-26 12:50:00,45.27,45.4,45.26,45.34,35219.0,41.8107,41.9307,41.8014,41.8753,35219.0
2018-04-26 13:00:00,45.34,45.45,45.3,45.36,50386.0,41.8753,41.9769,41.8384,41.8938,50386.0
2018-04-26 13:10:00,45.36,45.45,45.26,45.27,125144.0,41.8938,41.9769,41.8014,41.8107,125144.0
2018-04-26 13:20:00,45.27,45.29,45.17,45.17,56130.0,41.8107,41.8291,41.7183,41.7183,56130.0
2018-04-26 13:30:00,45.19,45.19,45.08,45.18,144409.0,41.7368,41.7368,41.6352,41.7275,144409.0
2018-04-26 13:40:00,45.17,45.38,45.06,45.37,60848.0,41.7183,41.9123,41.6167,41.903,60848.0
2018-04-26 13:50:00,45.36,45.55,45.3,45.55,49482.0,41.8938,42.0693,41.8384,42.0693,49482.0
2018-04-26 14:00:00,45.55,45.66,45.45,45.55,65634.0,42.0693,42.1709,41.9769,42.0693,65634.0
2018-04-26 14:10:00,45.55,45.62,45.37,45.48,114157.0,42.0693,42.1339,41.903,42.0046,114157.0
2018-04-26 14:20:00,45.46,45.47,45.31,45.35,102203.0,41.9861,41.9954,41.8476,41.8845,102203.0
2018-04-26 14:30:00,45.35,45.53,45.28,45.48,80103.0,41.8845,42.0508,41.8199,42.0046,80103.0
2018-04-26 14:40:00,45.46,45.67,45.46,45.56,74035.0,41.9861,42.1801,41.9861,42.0785,74035.0
2018-04-26 14:50:00,45.56,45.62,45.51,45.51,68687.0,42.0785,42.1339,42.0323,42.0323,68687.0
2018-04-26 15:00:00,45.52,45.53,45.31,45.32,88995.0,42.0416,42.0508,41.8476,41.8568,88995.0
2018-04-26 15:10:00,45.32,45.32,44.97,45.05,201951.0,41.8568,41.8568,41.5336,41.6075,201951.0
2018-04-26 15:20:00,45.05,45.06,44.86,44.86,148843.0,41.6075,41.6167,41.432,41.432,148843.0
2018-04-26 15:30:00,44.86,45.05,44.85,45.0,203774.0,41.432,41.6075,41.4228,41.5613,203774.0
2018-04-26 15:40:00,45.0,45.25,44.96,45.25,295576.0,41.5613,41.7922,41.5243,41.7922,295576.0
2018-04-26 15:50:00,45.25,45.52,45.19,45.47,740251.0,41.7922,42.0416,41.7368,41.9954,740251.0
2018-04-27 09:30:00,45.53,45.82,45.37,45.6,119480.0,42.0508,42.3186,41.903,42.1154,119480.0
2018-04-27 09:40:00,45.61,45.98,45.54,45.56,123106.0,42.1247,42.4664,42.06,42.0785,123106.0
2018-04-27 09:50:00,45.53,46.17,45.48,45.99,139135.0,42.0508,42.6419,42.0046,42.4756,139135.0
2018-04-27 10:00:00,45.97,46.28,45.58,45.59,231461.0,42.4572,42.7435,42.097,42.1062,231461.0
2018-04-27 10:10:00,45.59,45.72,45.43,45.57,88733.0,42.1062,42.2263,41.9584,42.0877,88733.0
2018-04-27 10:20:00,45.57,45.65,45.18,45.25,103400.0,42.0877,42.1616,41.7275,41.7922,103400.0
2018-04-27 10:30:00,45.26,45.39,44.97,45.21,119157.0,41.8014,41.9215,41.5336,41.7552,119157.0
2018-04-27 10:40:00,45.24,45.29,45.07,45.24,93418.0,41.7829,41.8291,41.6259,41.7829,93418.0
2018-04-27 10:50:00,45.24,45.25,45.0,45.16,76869.0,41.7829,41.7922,41.5613,41.7091,76869.0
2018-04-27 11:00:00,45.17,45.25,44.98,44.98,98735.0,41.7183,41.7922,41.5428,41.5428,98735.0
2018-04-27 11:10:00,44.98,45.17,44.97,45.02,75632.0,41.5428,41.7183,41.5336,41.5798,75632.0
2018-04-27 11:20:00,45.03,45.2,45.0,45.19,59094.0,41.589,41.746,41.5613,41.7368,59094.0
2018-04-27 11:30:00,45.18,45.2,45.09,45.19,45432.0,41.7275,41.746,41.6444,41.7368,45432.0
2018-04-27 11:40:00,45.19,45.26,45.17,45.23,43145.0,41.7368,41.8014,41.7183,41.7737,43145.0
2018-04-27 11:50:00,45.23,45.32,45.21,45.32,46725.0,41.7737,41.8568,41.7552,41.8568,46725.0
2018-04-27 12:00:00,45.33,45.44,45.33,45.4,49277.0,41.8661,41.9677,41.8661,41.9307,49277.0
2018-04-27 12:10:00,45.42,45.47,45.37,45.46,31782.0,41.9492,41.9954,41.903,41.9861,31782.0
2018-04-27 12:20:00,45.46,45.48,45.4,45.41,28256.0,41.9861,42.0046,41.9307,41.94,28256.0
2018-04-27 12:30:00,45.41,45.49,45.31,45.49,71888.0,41.94,42.0138,41.8476,42.0138,71888.0
2018-04-27 12:40:00,45.49,45.52,45.42,45.46,35604.0,42.0138,42.0416,41.9492,41.9861,35604.0
2018-04-27 12:50:00,45.47,45.57,45.46,45.5,29712.0,41.9954,42.0877,41.9861,42.0231,29712.0
2018-04-27 13:00:00,45.51,45.54,45.45,45.48,20310.0,42.0323,42.06,41.9769,42.0046,20310.0
2018-04-27 13:10:00,45.48,45.48,45.41,45.47,37369.0,42.0046,42.0046,41.94,41.9954,37369.0
2018-04-27 13:20:00,45.47,45.51,45.35,45.36,26916.0,41.9954,42.0323,41.8845,41.8938,26916.0
2018-04-27 13:30:00,45.37,45.39,45.28,45.3,39172.0,41.903,41.9215,41.8199,41.8384,39172.0
2018-04-27 13:40:00,45.31,45.32,45.22,45.3,65112.0,41.8476,41.8568,41.7645,41.8384,65112.0
2018-04-27 13:50:00,45.3,45.53,45.3,45.4,96557.0,41.8384,42.0508,41.8384,41.9307,96557.0
2018-04-27 14:00:00,45.41,45.48,45.39,45.4,41569.0,41.94,42.0046,41.9215,41.9307,41569.0
2018-04-27 14:10:00,45.41,45.48,45.39,45.48,29644.0,41.94,42.0046,41.9215,42.0046,29644.0
2018-04-27 14:20:00,45.48,45.52,45.43,45.45,38162.0,42.0046,42.0416,41.9584,41.9769,38162.0
2018-04-27 14:30:00,45.44,45.51,45.41,45.5,38032.0,41.9677,42.0323,41.94,42.0231,38032.0
2018-04-27 14:40:00,45.5,45.5,45.34,45.37,47059.0,42.0231,42.0231,41.8753,41.903,47059.0
2018-04-27 14:50:00,45.38,45.4,45.34,45.37,57612.0,41.9123,41.9307,41.8753,41.903,57612.0
2018-04-27 15:00:00,45.37,45.42,45.35,45.37,173954.0,41.903,41.9492,41.8845,41.903,173954.0
2018-04-27 15:10:00,45.37,45.4,45.33,45.35,58245.0,41.903,41.9307,41.8661,41.8845,58245.0
2018-04-27 15:20:00,45.34,45.34,45.23,45.23,66879.0,41.8753,41.8753,41.7737,41.7737,66879.0
2018-04-27 15:30:00,45.23,45.24,45.16,45.19,116650.0,41.7737,41.7829,41.7091,41.7368,116650.0
2018-04-27 15:40:00,45.2,45.2,45.1,45.11,153752.0,41.746,41.746,41.6536,41.6629,153752.0
2018-04-27 15:50:00,45.12,45.18,45.09,45.13,455484.0,41.6721,41.7275,41.6444,41.6814,455484.0
2018-04-30 09:30:00,45.13,45.33,45.01,45.18,78183.0,41.6814,41.8661,41.5705,41.7275,78183.0
2018-04-30 09:40:00,45.21,45.34,45.12,45.19,64787.0,41.7552,41.8753,41.6721,41.7368,64787.0
2018-04-30 09:50:00,45.2,45.31,45.12,45.27,52198.0,41.746,41.8476,41.6721,41.8107,52198.0
2018-04-30 10:00:00,45.26,45.39,45.06,45.12,91858.0,41.8014,41.9215,41.6167,41.6721,91858.0
2018-04-30 10:10:00,45.09,45.09,44.81,44.86,77937.0,41.6444,41.6444,41.3858,41.432,77937.0
2018-04-30 10:20:00,44.86,45.05,44.82,45.03,58596.0,41.432,41.6075,41.395,41.589,58596.0
2018-04-30 10:30:00,45.03,45.04,44.87,44.87,49725.0,41.589,41.5982,41.4412,41.4412,49725.0
2018-04-30 10:40:00,44.87,45.01,44.78,44.82,62197.0,41.4412,41.5705,41.3581,41.395,62197.0
2018-04-30 10:50:00,44.82,44.94,44.79,44.87,69509.0,41.395,41.5059,41.3673,41.4412,69509.0
2018-04-30 11:00:00,44.87,44.95,44.82,44.95,29479.0,41.4412,41.5151,41.395,41.5151,29479.0
2018-04-30 11:10:00,44.96,44.96,44.77,44.89,57498.0,41.5243,41.5243,41.3489,41.4597,57498.0
2018-04-30 11:20:00,44.89,44.92,44.8,44.81,30016.0,41.4597,41.4874,41.3766,41.3858,30016.0
2018-04-30 11:30:00,44.81,44.87,44.74,44.81,40284.0,41.3858,41.4412,41.3212,41.3858,40284.0
2018-04-30 11:40:00,44.8,44.82,44.68,44.74,36067.0,41.3766,41.395,41.2657,41.3212,36067.0
2018-04-30 11:50:00,44.74,44.81,44.74,44.76,42152.0,41.3212,41.3858,41.3212,41.3396,42152.0
2018-04-30 12:00:00,44.75,44.8,44.73,44.77,35593.0,41.3304,41.3766,41.3119,41.3489,35593.0
2018-04-30 12:10:00,44.77,44.79,44.69,44.71,48478.0,41.3489,41.3673,41.275,41.2934,48478.0
2018-04-30 12:20:00,44.72,44.8,44.7,44.78,23794.0,41.3027,41.3766,41.2842,41.3581,23794.0
2018-04-30 12:30:00,44.77,44.77,44.72,44.75,21906.0,41.3489,41.3489,41.3027,41.3304,21906.0
2018-04-30 12:40:00,44.75,44.77,44.68,44.68,28569.0,41.3304,41.3489,41.2657,41.2657,28569.0
2018-04-30 12:50:00,44.67,44.67,44.5,44.58,33695.0,41.2565,41.2565,41.0995,41.1734,33695.0
2018-04-30 13:00:00,44.6,44.62,44.47,44.52,22682.0,41.1919,41.2103,41.0718,41.118,22682.0
2018-04-30 13:10:00,44.53,44.61,44.45,44.57,30790.0,41.1272,41.2011,41.0533,41.1641,30790.0
2018-04-30 13:20:00,44.56,44.63,44.47,44.56,24510.0,41.1549,41.2196,41.0718,41.1549,24510.0
2018-04-30 13:30:00,44.56,44.6,44.52,44.55,40433.0,41.1549,41.1919,41.118,41.1457,40433.0
2018-04-30 13:40:00,44.54,44.62,44.51,44.56,21970.0,41.1364,41.2103,41.1087,41.1549,21970.0
2018-04-30 13:50:00,44.56,44.56,44.48,44.5,19361.0,41.1549,41.1549,41.081,41.0995,19361.0
2018-04-30 14:00:00,44.51,44.52,44.39,44.4,32842.0,41.1087,41.118,40.9979,41.0071,32842.0
2018-04-30 14:10:00,44.4,44.44,44.31,44.34,37700.0,41.0071,41.0441,40.924,40.9517,37700.0
2018-04-30 14:20:00,44.33,44.44,44.32,44.39,34059.0,40.9425,41.0441,40.9333,40.9979,34059.0
2018-04-30 14:30:00,44.39,44.41,44.32,44.34,59650.0,40.9979,41.0164,40.9333,40.9517,59650.0
2018-04-30 14:40:00,44.33,44.36,44.27,44.3,35468.0,40.9425,40.9702,40.8871,40.9148,35468.0
2018-04-30 14:50:00,44.31,44.43,44.31,44.4,41131.0,40.924,41.0348,40.924,41.0071,41131.0
2018-04-30 15:00:00,44.39,44.41,44.33,44.38,33813.0,40.9979,41.0164,40.9425,40.9887,33813.0
2018-04-30 15:10:00,44.38,44.46,44.34,44.41,64649.0,40.9887,41.0626,40.9517,41.0164,64649.0
2018-04-30 15:20:00,44.41,44.41,44.15,44.2,65312.0,41.0164,41.0164,40.7762,40.8224,65312.0
2018-04-30 15:30:00,44.2,44.3,44.2,44.28,53650.0,40.8224,40.9148,40.8224,40.8963,53650.0
2018-04-30 15:40:00,44.27,44.29,44.21,44.27,133301.0,40.8871,40.9055,40.8317,40.8871,133301.0
2018-04-30 15:50:00,44.27,44.28,44.13,44.15,243362.0,40.8871,40.8963,40.7578,40.7762,243362.0
2018-05-01 09:30:00,44.0,44.25,43.78,44.19,77704.0,40.6377,40.8686,40.4345,40.8132,77704.0
2018-05-01 09:40:00,44.19,44.33,44.07,44.24,40071.0,40.8132,40.9425,40.7024,40.8594,40071.0
2018-05-01 09:50:00,44.26,44.45,44.26,44.44,28809.0,40.8778,41.0533,40.8778,41.0441,28809.0
2018-05-01 10:00:00,44.43,44.43,44.2,44.21,38582.0,41.0348,41.0348,40.8224,40.8317,38582.0
2018-05-01 10:10:00,44.2,44.22,43.98,44.09,88690.0,40.8224,40.8409,40.6192,40.7208,88690.0
2018-05-01 10:20:00,44.09,44.18,43.96,43.97,57119.0,40.7208,40.8039,40.6008,40.61,57119.0
2018-05-01 10:30:00,43.97,44.07,43.91,43.94,94104.0,40.61,40.7024,40.5546,40.5823,94104.0
2018-05-01 10:40:00,43.94,43.99,43.78,43.83,99003.0,40.5823,40.6285,40.4345,40.4807,99003.0
2018-05-01 10:50:00,43.83,43.86,43.67,43.67,58083.0,40.4807,40.5084,40.3329,40.3329,58083.0
2018-05-01 11:00:00,43.68,43.79,43.62,43.79,102978.0,40.3422,40.4438,40.2867,40.4438,102978.0
2018-05-01 11:10:00,43.8,44.04,43.79,43.92,48259.0,40.453,40.6746,40.4438,40.5638,48259.0
2018-05-01 11:20:00,43.92,44.01,43.92,43.96,44621.0,40.5638,40.6469,40.5638,40.6008,44621.0
2018-05-01 11:30:00,43.96,44.05,43.92,43.99,66026.0,40.6008,40.6839,40.5638,40.6285,66026.0
2018-05-01 11:40:00,44.01,44.05,43.91,43.93,33821.0,40.6469,40.6839,40.5546,40.5731,33821.0
2018-05-01 11:50:00,43.93,44.0,43.83,43.83,31636.0,40.5731,40.6377,40.4807,40.4807,31636.0
2018-05-01 12:00:00,43.83,43.92,43.8,43.86,61185.0,40.4807,40.5638,40.453,40.5084,61185.0
2018-05-01 12:10:00,43.86,43.98,43.83,43.96,68033.0,40.5084,40.6192,40.4807,40.6008,68033.0
2018-05-01 12:20:00,43.95,44.02,43.88,44.01,43599.0,40.5915,40.6562,40.5269,40.6469,43599.0
2018-05-01 12:30:00,44.02,44.08,43.97,44.01,64390.0,40.6562,40.7116,40.61,40.6469,64390.0
2018-05-01 12:40:00,44.01,44.04,43.89,43.93,82642.0,40.6469,40.6746,40.5361,40.5731,82642.0
2018-05-01 12:50:00,43.94,43.98,43.91,43.95,55654.0,40.5823,40.6192,40.5546,40.5915,55654.0
2018-05-01 13:00:00,43.95,43.97,43.86,43.89,50080.0,40.5915,40.61,40.5084,40.5361,50080.0
2018-05-01 13:10:00,43.89,44.02,43.87,44.02,60455.0,40.5361,40.6562,40.5176,40.6562,60455.0
2018-05-01 13:20:00,44.01,44.02,43.9,44.01,53913.0,40.6469,40.6562,40.5453,40.6469,53913.0
2018-05-01 13:30:00,44.01,44.13,44.0,44.06,49539.0,40.6469,40.7578,40.6377,40.6931,49539.0
2018-05-01 13:40:00,44.06,44.2,44.05,44.2,44299.0,40.6931,40.8224,40.6839,40.8224,44299.0
2018-05-01 13:50:00,44.2,44.2,44.11,44.17,57515.0,40.8224,40.8224,40.7393,40.7947,57515.0
2018-05-01 14:00:00,44.17,44.27,44.15,44.16,55281.0,40.7947,40.8871,40.7762,40.7855,55281.0
2018-05-01 14:10:00,44.16,44.21,44.12,44.14,64259.0,40.7855,40.8317,40.7485,40.767,64259.0
2018-05-01 14:20:00,44.13,44.28,44.13,44.17,50540.0,40.7578,40.8963,40.7578,40.7947,50540.0
2018-05-01 14:30:00,44.18,44.38,44.15,44.37,73218.0,40.8039,40.9887,40.7762,40.9794,73218.0
2018-05-01 14:40:00,44.36,44.4,44.28,44.35,59011.0,40.9702,41.0071,40.8963,40.961,59011.0
2018-05-01 14:50:00,44.35,44.43,44.23,44.26,87981.0,40.961,41.0348,40.8501,40.8778,87981.0
2018-05-01 15:00:00,44.26,44.4,44.26,44.39,90560.0,40.8778,41.0071,40.8778,40.9979,90560.0
2018-05-01 15:10:00,44.38,44.38,44.2,44.23,148505.0,40.9887,40.9887,40.8224,40.8501,148505.0
2018-05-01 15:20:00,44.24,44.27,44.14,44.23,100016.0,40.8594,40.8871,40.767,40.8501,100016.0
2018-05-01 15:30:00,44.24,44.25,44.15,44.15,110217.0,40.8594,40.8686,40.7762,40.7762,110217.0
2018-05-01 15:40:00,44.15,44.24,44.14,44.2,149913.0,40.7762,40.8594,40.767,40.8224,149913.0
2018-05-01 15:50:00,44.21,44.27,44.2,44.25,289917.0,40.8317,40.8871,40.8224,40.8686,289917.0
2018-05-02 09:30:00,44.23,44.29,43.82,43.98,85030.0,40.8501,40.9055,40.4715,40.6192,85030.0
2018-05-02 09:40:00,44.01,44.04,43.68,43.81,27373.0,40.6469,40.6746,40.3422,40.4622,27373.0
2018-05-02 09:50:00,43.8,43.81,43.63,43.66,28377.0,40.453,40.4622,40.296,40.3237,28377.0
2018-05-02 10:00:00,43.67,44.01,43.63,43.93,35975.0,40.3329,40.6469,40.296,40.5731,35975.0
2018-05-02 10:10:00,43.95,44.03,43.83,43.91,26521.0,40.5915,40.6654,40.4807,40.5546,26521.0
2018-05-02 10:20:00,43.92,44.01,43.88,43.89,36787.0,40.5638,40.6469,40.5269,40.5361,36787.0
2018-05-02 10:30:00,43.89,44.17,43.88,44.17,55100.0,40.5361,40.7947,40.5269,40.7947,55100.0
2018-05-02 10:40:00,44.19,44.3,44.06,44.29,68799.0,40.8132,40.9148,40.6931,40.9055,68799.0
2018-05-02 10:50:00,44.27,44.34,44.19,44.27,34360.0,40.8871,40.9517,40.8132,40.8871,34360.0
2018-05-02 11:00:00,44.27,44.29,44.18,44.19,43402.0,40.8871,40.9055,40.8039,40.8132,43402.0
2018-05-02 11:10:00,44.2,44.37,44.2,44.32,62118.0,40.8224,40.9794,40.8224,40.9333,62118.0
2018-05-02 11:20:00,44.3,44.31,44.2,44.25,43359.0,40.9148,40.924,40.8224,40.8686,43359.0
2018-05-02 11:30:00,44.25,44.25,44.0,44.08,31596.0,40.8686,40.8686,40.6377,40.7116,31596.0
2018-05-02 11:40:00,44.08,44.1,43.94,43.98,31603.0,40.7116,40.7301,40.5823,40.6192,31603.0
2018-05-02 11:50:00,43.99,44.0,43.92,43.98,26053.0,40.6285,40.6377,40.5638,40.6192,26053.0
2018-05-02 12:00:00,43.99,44.13,43.97,44.08,28645.0,40.6285,40.7578,40.61,40.7116,28645.0
2018-05-02 12:10:00,44.08,44.15,44.05,44.14,47461.0,40.7116,40.7762,40.6839,40.767,47461.0
2018-05-02 12:20:00,44.14,44.15,44.05,44.09,61759.0,40.767,40.7762,40.6839,40.7208,61759.0
2018-05-02 12:30:00,44.09,44.15,44.04,44.13,83238.0,40.7208,40.7762,40.6746,40.7578,83238.0
2018-05-02 12:40:00,44.14,44.21,44.12,44.21,45934.0,40.767,40.8317,40.7485,40.8317,45934.0
2018-05-02 12:50:00,44.18,44.23,44.11,44.16,79295.0,40.8039,40.8501,40.7393,40.7855,79295.0
2018-05-02 13:00:00,44.16,44.2,44.06,44.06,23370.0,40.7855,40.8224,40.6931,40.6931,23370.0
2018-05-02 13:10:00,44.06,44.17,44.05,44.11,23363.0,40.6931,40.7947,40.6839,40.7393,23363.0
2018-05-02 13:20:00,44.12,44.18,44.12,44.14,24725.0,40.7485,40.8039,40.7485,40.767,24725.0
2018-05-02 13:30:00,44.15,44.16,44.06,44.09,40684.0,40.7762,40.7855,40.6931,40.7208,40684.0
2018-05-02 13:40:00,44.1,44.16,44.06,44.14,24713.0,40.7301,40.7855,40.6931,40.767,24713.0
2018-05-02 13:50:00,44.14,44.2,44.09,44.1,26482.0,40.767,40.8224,40.7208,40.7301,26482.0
2018-05-02 14:00:00,44.09,44.58,44.08,44.53,118286.0,40.7208,41.1734,40.7116,41.1272,118286.0
2018-05-02 14:10:00,44.51,44.54,44.1,44.1,157446.0,41.1087,41.1364,40.7301,40.7301,157446.0
2018-05-02 14:20:00,44.1,44.21,44.1,44.13,63485.0,40.7301,40.8317,40.7301,40.7578,63485.0
2018-05-02 14:30:00,44.12,44.21,44.05,44.05,66026.0,40.7485,40.8317,40.6839,40.6839,66026.0
2018-05-02 14:40:00,44.06,44.1,44.01,44.04,49746.0,40.6931,40.7301,40.6469,40.6746,49746.0
2018-05-02 14:50:00,44.05,44.08,43.99,44.0,48431.0,40.6839,40.7116,40.6285,40.6377,48431.0
2018-05-02 15:00:00,44.01,44.03,43.95,44.03,65868.0,40.6469,40.6654,40.5915,40.6654,65868.0
2018-05-02 15:10:00,44.03,44.03,43.91,43.98,64630.0,40.6654,40.6654,40.5546,40.6192,64630.0
2018-05-02 15:20:00,43.97,44.0,43.78,43.79,182320.0,40.61,40.6377,40.4345,40.4438,182320.0
2018-05-02 15:30:00,43.79,43.84,43.72,43.77,176302.0,40.4438,40.4899,40.3791,40.4253,176302.0
2018-05-02 15:40:00,43.76,43.76,43.52,43.54,337671.0,40.416,40.416,40.1944,40.2129,337671.0
2018-05-02 15:50:00,43.53,43.65,43.51,43.61,347308.0,40.2036,40.3144,40.1851,40.2775,347308.0
2018-05-03 09:30:00,43.74,43.98,43.59,43.95,169569.0,40.3976,40.6192,40.259,40.5915,169569.0
2018-05-03 09:40:00,43.97,43.97,43.48,43.77,79623.0,40.61,40.61,40.1574,40.4253,79623.0
2018-05-03 09:50:00,43.78,43.93,43.69,43.92,154455.0,40.4345,40.5731,40.3514,40.5638,154455.0
2018-05-03 10:00:00,43.9,43.92,43.57,43.69,121721.0,40.5453,40.5638,40.2406,40.3514,121721.0
2018-05-03 10:10:00,43.69,43.73,43.46,43.47,211738.0,40.3514,40.3883,40.139,40.1482,211738.0
2018-05-03 10:20:00,43.47,43.47,43.18,43.31,170206.0,40.1482,40.1482,39.8804,40.0004,170206.0
2018-05-03 10:30:00,43.3,43.3,43.05,43.13,105905.0,39.9912,39.9912,39.7603,39.8342,105905.0
2018-05-03 10:40:00,43.12,43.42,43.06,43.36,83686.0,39.825,40.102,39.7695,40.0466,83686.0
2018-05-03 10:50:00,43.33,43.4,43.19,43.32,153318.0,40.0189,40.0836,39.8896,40.0097,153318.0
2018-05-03 11:00:00,43.33,43.39,43.16,43.25,76780.0,40.0189,40.0743,39.8619,39.945,76780.0
2018-05-03 11:10:00,43.25,43.59,43.23,43.47,97109.0,39.945,40.259,39.9265,40.1482,97109.0
2018-05-03 11:20:00,43.48,43.54,43.34,43.35,75930.0,40.1574,40.2129,40.0281,40.0374,75930.0
2018-05-03 11:30:00,43.36,43.45,43.29,43.42,78069.0,40.0466,40.1297,39.982,40.102,78069.0
2018-05-03 11:40:00,43.43,43.65,43.41,43.59,122431.0,40.1113,40.3144,40.0928,40.259,122431.0
2018-05-03 11:50:00,43.58,43.62,43.47,43.59,81763.0,40.2498,40.2867,40.1482,40.259,81763.0
2018-05-03 12:00:00,43.6,43.92,43.59,43.74,130837.0,40.2683,40.5638,40.259,40.3976,130837.0
2018-05-03 12:10:00,43.73,43.78,43.64,43.65,80054.0,40.3883,40.4345,40.3052,40.3144,80054.0
2018-05-03 12:20:00,43.65,43.69,43.49,43.52,34037.0,40.3144,40.3514,40.1667,40.1944,34037.0
2018-05-03 12:30:00,43.52,43.75,43.52,43.69,40535.0,40.1944,40.4068,40.1944,40.3514,40535.0
2018-05-03 12:40:00,43.69,43.88,43.68,43.87,50756.0,40.3514,40.5269,40.3422,40.5176,50756.0
2018-05-03 12:50:00,43.87,44.07,43.85,44.05,85040.0,40.5176,40.7024,40.4992,40.6839,85040.0
2018-05-03 13:00:00,44.07,44.07,43.83,43.84,44799.0,40.7024,40.7024,40.4807,40.4899,44799.0
2018-05-03 13:10:00,43.83,43.99,43.82,43.99,38725.0,40.4807,40.6285,40.4715,40.6285,38725.0
2018-05-03 13:20:00,43.97,44.01,43.91,43.98,38216.0,40.61,40.6469,40.5546,40.6192,38216.0
2018-05-03 13:30:00,43.98,44.24,43.97,44.18,83278.0,40.6192,40.8594,40.61,40.8039,83278.0
2018-05-03 13:40:00,44.18,44.26,44.09,44.12,113584.0,40.8039,40.8778,40.7208,40.7485,113584.0
2018-05-03 13:50:00,44.1,44.2,44.06,44.14,57958.0,40.7301,40.8224,40.6931,40.767,57958.0
2018-05-03 14:00:00,44.14,44.2,44.1,44.16,72492.0,40.767,40.8224,40.7301,40.7855,72492.0
2018-05-03 14:10:00,44.15,44.21,44.12,44.19,56841.0,40.7762,40.8317,40.7485,40.8132,56841.0
2018-05-03 14:20:00,44.19,44.19,44.0,44.14,38896.0,40.8132,40.8132,40.6377,40.767,38896.0
2018-05-03 14:30:00,44.14,44.31,44.13,44.27,37718.0,40.767,40.924,40.7578,40.8871,37718.0
2018-05-03 14:40:00,44.27,44.28,44.14,44.18,113707.0,40.8871,40.8963,40.767,40.8039,113707.0
2018-05-03 14:50:00,44.18,44.25,44.15,44.24,103817.0,40.8039,40.8686,40.7762,40.8594,103817.0
2018-05-03 15:00:00,44.24,44.39,44.24,44.32,87017.0,40.8594,40.9979,40.8594,40.9333,87017.0
2018-05-03 15:10:00,44.33,44.56,44.28,44.52,113437.0,40.9425,41.1549,40.8963,41.118,113437.0
2018-05-03 15:20:00,44.52,44.52,44.38,44.45,99338.0,41.118,41.118,40.9887,41.0533,99338.0
2018-05-03 15:30:00,44.45,44.57,44.38,44.39,137291.0,41.0533,41.1641,40.9887,40.9979,137291.0
2018-05-03 15:40:00,44.4,44.43,44.35,44.37,184474.0,41.0071,41.0348,40.961,40.9794,184474.0
2018-05-03 15:50:00,44.36,44.41,44.27,44.37,355058.0,40.9702,41.0164,40.8871,40.9794,355058.0
2018-05-04 09:30:00,44.15,44.16,43.78,44.04,49931.0,40.7762,40.7855,40.4345,40.6746,49931.0
2018-05-04 09:40:00,44.0,44.25,43.96,44.19,27955.0,40.6377,40.8686,40.6008,40.8132,27955.0
2018-05-04 09:50:00,44.16,44.28,44.09,44.22,63252.0,40.7855,40.8963,40.7208,40.8409,63252.0
2018-05-04 10:00:00,44.23,44.29,44.12,44.27,75082.0,40.8501,40.9055,40.7485,40.8871,75082.0
2018-05-04 10:10:00,44.27,44.39,44.26,44.31,132155.0,40.8871,40.9979,40.8778,40.924,132155.0
2018-05-04 10:20:00,44.31,44.47,44.28,44.45,34211.0,40.924,41.0718,40.8963,41.0533,34211.0
2018-05-04 10:30:00,44.42,44.43,44.3,44.31,19657.0,41.0256,41.0348,40.9148,40.924,19657.0
2018-05-04 10:40:00,44.33,44.46,44.32,44.32,27099.0,40.9425,41.0626,40.9333,40.9333,27099.0
2018-05-04 10:50:00,44.33,44.42,44.33,44.36,15846.0,40.9425,41.0256,40.9425,40.9702,15846.0
2018-05-04 11:00:00,44.37,44.4,44.26,44.34,19834.0,40.9794,41.0071,40.8778,40.9517,19834.0
2018-05-04 11:10:00,44.36,44.4,44.27,44.36,23165.0,40.9702,41.0071,40.8871,40.9702,23165.0
2018-05-04 11:20:00,44.35,44.38,44.31,44.36,68196.0,40.961,40.9887,40.924,40.9702,68196.0
2018-05-04 11:30:00,44.36,44.48,44.31,44.44,36366.0,40.9702,41.081,40.924,41.0441,36366.0
2018-05-04 11:40:00,44.43,44.46,44.35,44.37,21514.0,41.0348,41.0626,40.961,40.9794,21514.0
2018-05-04 11:50:00,44.37,44.44,44.34,44.43,15928.0,40.9794,41.0441,40.9517,41.0348,15928.0
2018-05-04 12:00:00,44.43,44.43,44.37,44.4,19989.0,41.0348,41.0348,40.9794,41.0071,19989.0
2018-05-04 12:10:00,44.39,44.47,44.38,44.47,19129.0,40.9979,41.0718,40.9887,41.0718,19129.0
2018-05-04 12:20:00,44.46,44.55,44.43,44.51,17235.0,41.0626,41.1457,41.0348,41.1087,17235.0
2018-05-04 12:30:00,44.52,44.59,44.49,44.54,35761.0,41.118,41.1826,41.0903,41.1364,35761.0
2018-05-04 12:40:00,44.54,44.57,44.47,44.47,18850.0,41.1364,41.1641,41.0718,41.0718,18850.0
2018-05-04 12:50:00,44.49,44.5,44.43,44.5,22641.0,41.0903,41.0995,41.0348,41.0995,22641.0
2018-05-04 13:00:00,44.5,44.56,44.49,44.56,35676.0,41.0995,41.1549,41.0903,41.1549,35676.0
2018-05-04 13:10:00,44.57,44.63,44.55,44.59,33624.0,41.1641,41.2196,41.1457,41.1826,33624.0
2018-05-04 13:20:00,44.6,44.63,44.57,44.57,13258.0,41.1919,41.2196,41.1641,41.1641,13258.0
2018-05-04 13:30:00,44.56,44.58,44.54,44.58,23471.0,41.1549,41.1734,41.1364,41.1734,23471.0
2018-05-04 13:40:00,44.59,44.62,44.55,44.57,16251.0,41.1826,41.2103,41.1457,41.1641,16251.0
2018-05-04 13:50:00,44.59,44.63,44.57,44.62,14764.0,41.1826,41.2196,41.1641,41.2103,14764.0
2018-05-04 14:00:00,44.62,44.72,44.62,44.68,23526.0,41.2103,41.3027,41.2103,41.2657,23526.0
2018-05-04 14:10:00,44.69,44.79,44.68,44.77,48154.0,41.275,41.3673,41.2657,41.3489,48154.0
2018-05-04 14:20:00,44.77,44.83,44.75,44.77,31510.0,41.3489,41.4043,41.3304,41.3489,31510.0
2018-05-04 14:30:00,44.8,44.8,44.68,44.69,42317.0,41.3766,41.3766,41.2657,41.275,42317.0
2018-05-04 14:40:00,44.7,44.83,44.7,44.83,58913.0,41.2842,41.4043,41.2842,41.4043,58913.0
2018-05-04 14:50:00,44.83,44.89,44.82,44.83,112015.0,41.4043,41.4597,41.395,41.4043,112015.0
2018-05-04 15:00:00,44.83,44.85,44.74,44.76,36558.0,41.4043,41.4228,41.3212,41.3396,36558.0
2018-05-04 15:10:00,44.76,44.81,44.75,44.79,38843.0,41.3396,41.3858,41.3304,41.3673,38843.0
2018-05-04 15:20:00,44.78,44.79,44.69,44.71,40448.0,41.3581,41.3673,41.275,41.2934,40448.0
2018-05-04 15:30:00,44.72,44.73,44.65,44.65,50467.0,41.3027,41.3119,41.238,41.238,50467.0
2018-05-04 15:40:00,44.66,44.7,44.62,44.64,105809.0,41.2473,41.2842,41.2103,41.2288,105809.0
2018-05-04 15:50:00,44.64,44.71,44.59,44.71,247719.0,41.2288,41.2934,41.1826,41.2934,247719.0
2018-05-07 09:30:00,44.9,45.03,44.74,44.84,83558.0,41.4689,41.589,41.3212,41.4135,83558.0
2018-05-07 09:40:00,44.83,44.94,44.75,44.83,64342.0,41.4043,41.5059,41.3304,41.4043,64342.0
2018-05-07 09:50:00,44.82,45.07,44.8,45.06,79890.0,41.395,41.6259,41.3766,41.6167,79890.0
2018-05-07 10:00:00,45.06,45.21,45.06,45.06,67913.0,41.6167,41.7552,41.6167,41.6167,67913.0
2018-05-07 10:10:00,45.05,45.13,44.96,45.01,72920.0,41.6075,41.6814,41.5243,41.5705,72920.0
2018-05-07 10:20:00,45.01,45.01,44.84,44.86,89512.0,41.5705,41.5705,41.4135,41.432,89512.0
2018-05-07 10:30:00,44.86,44.87,44.62,44.68,53169.0,41.432,41.4412,41.2103,41.2657,53169.0
2018-05-07 10:40:00,44.69,44.81,44.65,44.76,45450.0,41.275,41.3858,41.238,41.3396,45450.0
2018-05-07 10:50:00,44.75,44.84,44.73,44.83,41953.0,41.3304,41.4135,41.3119,41.4043,41953.0
2018-05-07 11:00:00,44.82,44.89,44.79,44.89,36131.0,41.395,41.4597,41.3673,41.4597,36131.0
2018-05-07 11:10:00,44.88,45.0,44.88,44.98,29476.0,41.4505,41.5613,41.4505,41.5428,29476.0
2018-05-07 11:20:00,44.97,45.02,44.91,44.96,57822.0,41.5336,41.5798,41.4782,41.5243,57822.0
2018-05-07 11:30:00,44.94,44.96,44.9,44.94,18842.0,41.5059,41.5243,41.4689,41.5059,18842.0
2018-05-07 11:40:00,44.94,44.95,44.9,44.92,28205.0,41.5059,41.5151,41.4689,41.4874,28205.0
2018-05-07 11:50:00,44.92,44.93,44.83,44.85,31108.0,41.4874,41.4966,41.4043,41.4228,31108.0
2018-05-07 12:00:00,44.85,44.85,44.78,44.81,36316.0,41.4228,41.4228,41.3581,41.3858,36316.0
2018-05-07 12:10:00,44.8,44.88,44.8,44.83,24386.0,41.3766,41.4505,41.3766,41.4043,24386.0
2018-05-07 12:20:00,44.84,44.86,44.7,44.71,31700.0,41.4135,41.432,41.2842,41.2934,31700.0
2018-05-07 12:30:00,44.71,44.79,44.69,44.78,22825.0,41.2934,41.3673,41.275,41.3581,22825.0
2018-05-07 12:40:00,44.78,44.78,44.71,44.74,24246.0,41.3581,41.3581,41.2934,41.3212,24246.0
2018-05-07 12:50:00,44.73,44.75,44.69,44.73,25893.0,41.3119,41.3304,41.275,41.3119,25893.0
2018-05-07 13:00:00,44.72,44.77,44.67,44.69,27625.0,41.3027,41.3489,41.2565,41.275,27625.0
2018-05-07 13:10:00,44.7,44.75,44.69,44.74,34785.0,41.2842,41.3304,41.275,41.3212,34785.0
2018-05-07 13:20:00,44.75,44.79,44.72,44.73,22688.0,41.3304,41.3673,41.3027,41.3119,22688.0
2018-05-07 13:30:00,44.73,44.78,44.71,44.76,64169.0,41.3119,41.3581,41.2934,41.3396,64169.0
2018-05-07 13:40:00,44.76,44.84,44.76,44.76,40184.0,41.3396,41.4135,41.3396,41.3396,40184.0
2018-05-07 13:50:00,44.77,44.98,44.73,44.84,76655.0,41.3489,41.5428,41.3119,41.4135,76655.0
2018-05-07 14:00:00,44.84,44.86,44.77,44.83,30121.0,41.4135,41.432,41.3489,41.4043,30121.0
2018-05-07 14:10:00,44.83,44.87,44.8,44.87,46849.0,41.4043,41.4412,41.3766,41.4412,46849.0
2018-05-07 14:20:00,44.88,45.01,44.87,44.93,129318.0,41.4505,41.5705,41.4412,41.4966,129318.0
2018-05-07 14:30:00,44.94,45.0,44.91,44.95,48535.0,41.5059,41.5613,41.4782,41.5151,48535.0
2018-05-07 14:40:00,44.95,44.99,44.9,44.91,64294.0,41.5151,41.5521,41.4689,41.4782,64294.0
2018-05-07 14:50:00,44.9,44.92,44.85,44.87,35433.0,41.4689,41.4874,41.4228,41.4412,35433.0
2018-05-07 15:00:00,44.86,44.97,44.86,44.97,57895.0,41.432,41.5336,41.432,41.5336,57895.0
2018-05-07 15:10:00,44.97,44.98,44.79,44.82,66600.0,41.5336,41.5428,41.3673,41.395,66600.0
2018-05-07 15:20:00,44.83,44.88,44.78,44.88,52181.0,41.4043,41.4505,41.3581,41.4505,52181.0
2018-05-07 15:30:00,44.88,44.96,44.87,44.92,80908.0,41.4505,41.5243,41.4412,41.4874,80908.0
2018-05-07 15:40:00,44.91,44.95,44.88,44.94,115353.0,41.4782,41.5151,41.4505,41.5059,115353.0
2018-05-07 15:50:00,44.94,45.0,44.92,44.98,271363.0,41.5059,41.5613,41.4874,41.5428,271363.0
2018-05-08 09:30:00,44.92,45.21,44.77,45.03,66264.0,41.4874,41.7552,41.3489,41.589,66264.0
2018-05-08 09:40:00,45.04,45.11,44.89,44.89,35619.0,41.5982,41.6629,41.4597,41.4597,35619.0
2018-05-08 09:50:00,44.9,45.15,44.9,45.09,34433.0,41.4689,41.6998,41.4689,41.6444,34433.0
2018-05-08 10:00:00,45.09,45.22,44.96,45.19,54558.0,41.6444,41.7645,41.5243,41.7368,54558.0
2018-05-08 10:10:00,45.19,45.24,45.09,45.15,32482.0,41.7368,41.7829,41.6444,41.6998,32482.0
2018-05-08 10:20:00,45.15,45.26,45.09,45.26,76995.0,41.6998,41.8014,41.6444,41.8014,76995.0
2018-05-08 10:30:00,45.26,45.29,45.17,45.17,27692.0,41.8014,41.8291,41.7183,41.7183,27692.0
2018-05-08 10:40:00,45.19,45.27,45.03,45.05,28542.0,41.7368,41.8107,41.589,41.6075,28542.0
2018-05-08 10:50:00,45.04,45.14,45.03,45.05,22547.0,41.5982,41.6906,41.589,41.6075,22547.0
2018-05-08 11:00:00,45.03,45.07,44.91,44.92,28662.0,41.589,41.6259,41.4782,41.4874,28662.0
2018-05-08 11:10:00,44.93,45.03,44.86,45.0,36615.0,41.4966,41.589,41.432,41.5613,36615.0
2018-05-08 11:20:00,45.0,45.08,44.91,45.0,24265.0,41.5613,41.6352,41.4782,41.5613,24265.0
2018-05-08 11:30:00,45.0,45.01,44.88,44.91,26477.0,41.5613,41.5705,41.4505,41.4782,26477.0
2018-05-08 11:40:00,44.91,45.09,44.9,45.06,18665.0,41.4782,41.6444,41.4689,41.6167,18665.0
2018-05-08 11:50:00,45.06,45.06,44.92,44.94,43702.0,41.6167,41.6167,41.4874,41.5059,43702.0
2018-05-08 12:00:00,44.93,44.94,44.82,44.88,22860.0,41.4966,41.5059,41.395,41.4505,22860.0
2018-05-08 12:10:00,44.88,44.88,44.8,44.82,21377.0,41.4505,41.4505,41.3766,41.395,21377.0
2018-05-08 12:20:00,44.81,44.82,44.71,44.72,17648.0,41.3858,41.395,41.2934,41.3027,17648.0
2018-05-08 12:30:00,44.71,44.76,44.67,44.76,21272.0,41.2934,41.3396,41.2565,41.3396,21272.0
2018-05-08 12:40:00,44.77,44.82,44.73,44.74,19216.0,41.3489,41.395,41.3119,41.3212,19216.0
2018-05-08 12:50:00,44.74,44.8,44.7,44.8,18399.0,41.3212,41.3766,41.2842,41.3766,18399.0
2018-05-08 13:00:00,44.8,44.83,44.78,44.79,19953.0,41.3766,41.4043,41.3581,41.3673,19953.0
2018-05-08 13:10:00,44.79,44.83,44.75,44.81,18901.0,41.3673,41.4043,41.3304,41.3858,18901.0
2018-05-08 13:20:00,44.81,44.85,44.81,44.82,24637.0,41.3858,41.4228,41.3858,41.395,24637.0
2018-05-08 13:30:00,44.82,44.84,44.78,44.79,20606.0,41.395,41.4135,41.3581,41.3673,20606.0
2018-05-08 13:40:00,44.79,44.81,44.77,44.8,31572.0,41.3673,41.3858,41.3489,41.3766,31572.0
2018-05-08 13:50:00,44.8,44.8,44.67,44.71,37155.0,41.3766,41.3766,41.2565,41.2934,37155.0
2018-05-08 14:00:00,44.71,44.82,44.7,44.72,35088.0,41.2934,41.395,41.2842,41.3027,35088.0
2018-05-08 14:10:00,44.71,44.76,44.66,44.73,36728.0,41.2934,41.3396,41.2473,41.3119,36728.0
2018-05-08 14:20:00,44.73,44.77,44.67,44.7,37609.0,41.3119,41.3489,41.2565,41.2842,37609.0
2018-05-08 14:30:00,44.7,44.73,44.6,44.61,28603.0,41.2842,41.3119,41.1919,41.2011,28603.0
2018-05-08 14:40:00,44.59,44.6,44.5,44.53,43317.0,41.1826,41.1919,41.0995,41.1272,43317.0
2018-05-08 14:50:00,44.54,44.68,44.53,44.64,41144.0,41.1364,41.2657,41.1272,41.2288,41144.0
2018-05-08 15:00:00,44.65,44.77,44.6,44.74,33039.0,41.238,41.3489,41.1919,41.3212,33039.0
2018-05-08 15:10:00,44.73,44.77,44.69,44.74,44798.0,41.3119,41.3489,41.275,41.3212,44798.0
2018-05-08 15:20:00,44.75,44.77,44.68,44.74,37987.0,41.3304,41.3489,41.2657,41.3212,37987.0
2018-05-08 15:30:00,44.74,44.84,44.74,44.82,44859.0,41.3212,41.4135,41.3212,41.395,44859.0
2018-05-08 15:40:00,44.82,44.89,44.81,44.87,108179.0,41.395,41.4597,41.3858,41.4412,108179.0
2018-05-08 15:50:00,44.87,44.92,44.85,44.92,166127.0,41.4412,41.4874,41.4228,41.4874,166127.0
2018-05-09 09:30:00,44.9,45.12,44.85,44.88,85749.0,41.4689,41.6721,41.4228,41.4505,85749.0
2018-05-09 09:40:00,44.88,44.98,44.63,44.65,101055.0,41.4505,41.5428,41.2196,41.238,101055.0
2018-05-09 09:50:00,44.64,44.65,44.08,44.32,166985.0,41.2288,41.238,40.7116,40.9333,166985.0
2018-05-09 10:00:00,44.29,44.29,43.7,43.76,135183.0,40.9055,40.9055,40.3606,40.416,135183.0
2018-05-09 10:10:00,43.74,43.78,43.48,43.6,206674.0,40.3976,40.4345,40.1574,40.2683,206674.0
2018-05-09 10:20:00,43.6,43.6,43.41,43.57,105432.0,40.2683,40.2683,40.0928,40.2406,105432.0
2018-05-09 10:30:00,43.57,43.6,43.27,43.27,121266.0,40.2406,40.2683,39.9635,39.9635,121266.0
2018-05-09 10:40:00,43.27,43.44,43.27,43.4,103581.0,39.9635,40.1205,39.9635,40.0836,103581.0
2018-05-09 10:50:00,43.4,43.46,43.25,43.39,188041.0,40.0836,40.139,39.945,40.0743,188041.0
2018-05-09 11:00:00,43.39,43.47,43.28,43.46,132222.0,40.0743,40.1482,39.9727,40.139,132222.0
2018-05-09 11:10:00,43.47,43.62,43.36,43.62,99159.0,40.1482,40.2867,40.0466,40.2867,99159.0
2018-05-09 11:20:00,43.62,43.74,43.55,43.68,49527.0,40.2867,40.3976,40.2221,40.3422,49527.0
2018-05-09 11:30:00,43.69,43.79,43.48,43.51,59362.0,40.3514,40.4438,40.1574,40.1851,59362.0
2018-05-09 11:40:00,43.51,43.55,43.41,43.51,94764.0,40.1851,40.2221,40.0928,40.1851,94764.0
2018-05-09 11:50:00,43.53,43.73,43.5,43.67,44420.0,40.2036,40.3883,40.1759,40.3329,44420.0
2018-05-09 12:00:00,43.68,43.88,43.67,43.83,34116.0,40.3422,40.5269,40.3329,40.4807,34116.0
2018-05-09 12:10:00,43.83,43.89,43.78,43.84,43891.0,40.4807,40.5361,40.4345,40.4899,43891.0
2018-05-09 12:20:00,43.84,43.88,43.77,43.84,37418.0,40.4899,40.5269,40.4253,40.4899,37418.0
2018-05-09 12:30:00,43.83,43.86,43.78,43.82,41168.0,40.4807,40.5084,40.4345,40.4715,41168.0
2018-05-09 12:40:00,43.82,43.98,43.79,43.97,48572.0,40.4715,40.6192,40.4438,40.61,48572.0
2018-05-09 12:50:00,43.97,44.01,43.94,43.99,39736.0,40.61,40.6469,40.5823,40.6285,39736.0
2018-05-09 13:00:00,43.99,44.06,43.92,44.01,44460.0,40.6285,40.6931,40.5638,40.6469,44460.0
2018-05-09 13:10:00,44.02,44.09,43.93,43.93,45264.0,40.6562,40.7208,40.5731,40.5731,45264.0
2018-05-09 13:20:00,43.92,44.04,43.92,44.02,34137.0,40.5638,40.6746,40.5638,40.6562,34137.0
2018-05-09 13:30:00,44.02,44.07,44.0,44.0,39796.0,40.6562,40.7024,40.6377,40.6377,39796.0
2018-05-09 13:40:00,44.01,44.15,44.0,44.11,40362.0,40.6469,40.7762,40.6377,40.7393,40362.0
2018-05-09 13:50:00,44.11,44.23,44.08,44.17,35451.0,40.7393,40.8501,40.7116,40.7947,35451.0
2018-05-09 14:00:00,44.16,44.17,44.08,44.14,38069.0,40.7855,40.7947,40.7116,40.767,38069.0
2018-05-09 14:10:00,44.14,44.15,44.04,44.04,38221.0,40.767,40.7762,40.6746,40.6746,38221.0
2018-05-09 14:20:00,44.05,44.1,44.04,44.06,39082.0,40.6839,40.7301,40.6746,40.6931,39082.0
2018-05-09 14:30:00,44.07,44.09,43.99,44.0,45235.0,40.7024,40.7208,40.6285,40.6377,45235.0
2018-05-09 14:40:00,43.99,44.03,43.96,44.0,59630.0,40.6285,40.6654,40.6008,40.6377,59630.0
2018-05-09 14:50:00,44.01,44.01,43.86,43.87,85757.0,40.6469,40.6469,40.5084,40.5176,85757.0
2018-05-09 15:00:00,43.85,43.85,43.7,43.71,93253.0,40.4992,40.4992,40.3606,40.3699,93253.0
2018-05-09 15:10:00,43.72,43.73,43.64,43.68,178537.0,40.3791,40.3883,40.3052,40.3422,178537.0
2018-05-09 15:20:00,43.68,43.76,43.65,43.7,79241.0,40.3422,40.416,40.3144,40.3606,79241.0
2018-05-09 15:30:00,43.7,43.7,43.58,43.62,105310.0,40.3606,40.3606,40.2498,40.2867,105310.0
2018-05-09 15:40:00,43.61,43.65,43.51,43.61,148623.0,40.2775,40.3144,40.1851,40.2775,148623.0
2018-05-09 15:50:00,43.61,43.64,43.55,43.63,360640.0,40.2775,40.3052,40.2221,40.296,360640.0
2018-05-10 09:30:00,43.66,44.3,43.63,44.09,141518.0,40.4386,41.0314,40.4108,40.8369,141518.0
2018-05-10 09:40:00,44.1,44.38,44.02,44.24,87263.0,40.8461,41.1055,40.772,40.9758,87263.0
2018-05-10 09:50:00,44.26,44.32,43.99,44.23,68873.0,40.9943,41.0499,40.7442,40.9665,68873.0
2018-05-10 10:00:00,44.23,44.35,44.14,44.22,58809.0,40.9665,41.0777,40.8832,40.9573,58809.0
2018-05-10 10:10:00,44.22,44.43,44.16,44.17,112617.0,40.9573,41.1518,40.9017,40.911,112617.0
2018-05-10 10:20:00,44.17,44.23,44.01,44.12,111782.0,40.911,40.9665,40.7628,40.8646,111782.0
2018-05-10 10:30:00,44.13,44.21,43.99,44.0,181867.0,40.8739,40.948,40.7442,40.7535,181867.0
2018-05-10 10:40:00,44.01,44.12,44.0,44.11,41717.0,40.7628,40.8646,40.7535,40.8554,41717.0
2018-05-10 10:50:00,44.1,44.18,44.0,44.16,42032.0,40.8461,40.9202,40.7535,40.9017,42032.0
2018-05-10 11:00:00,44.16,44.18,43.93,43.98,60079.0,40.9017,40.9202,40.6887,40.735,60079.0
2018-05-10 11:10:00,43.98,44.0,43.92,43.95,34753.0,40.735,40.7535,40.6794,40.7072,34753.0
2018-05-10 11:20:00,43.95,43.96,43.8,43.81,78821.0,40.7072,40.7164,40.5683,40.5775,78821.0
2018-05-10 11:30:00,43.82,43.9,43.77,43.8,60903.0,40.5868,40.6609,40.5405,40.5683,60903.0
2018-05-10 11:40:00,43.81,44.03,43.78,44.03,33991.0,40.5775,40.7813,40.5497,40.7813,33991.0
2018-05-10 11:50:00,44.04,44.08,43.94,44.04,30692.0,40.7905,40.8276,40.6979,40.7905,30692.0
2018-05-10 12:00:00,44.06,44.12,44.04,44.08,25703.0,40.8091,40.8646,40.7905,40.8276,25703.0
2018-05-10 12:10:00,44.09,44.17,44.07,44.16,27491.0,40.8369,40.911,40.8183,40.9017,27491.0
2018-05-10 12:20:00,44.16,44.19,44.11,44.16,30052.0,40.9017,40.9295,40.8554,40.9017,30052.0
2018-05-10 12:30:00,44.16,44.25,44.14,44.22,28274.0,40.9017,40.985,40.8832,40.9573,28274.0
2018-05-10 12:40:00,44.2,44.24,44.18,44.2,30004.0,40.9387,40.9758,40.9202,40.9387,30004.0
2018-05-10 12:50:00,44.21,44.23,44.16,44.23,31888.0,40.948,40.9665,40.9017,40.9665,31888.0
2018-05-10 13:00:00,44.22,44.27,44.21,44.23,29938.0,40.9573,41.0036,40.948,40.9665,29938.0
2018-05-10 13:10:00,44.23,44.24,44.09,44.09,37266.0,40.9665,40.9758,40.8369,40.8369,37266.0
2018-05-10 13:20:00,44.09,44.11,44.01,44.02,28230.0,40.8369,40.8554,40.7628,40.772,28230.0
2018-05-10 13:30:00,44.03,44.09,43.98,43.99,44860.0,40.7813,40.8369,40.735,40.7442,44860.0
2018-05-10 13:40:00,44.0,44.02,43.97,43.97,28555.0,40.7535,40.772,40.7257,40.7257,28555.0
2018-05-10 13:50:00,43.98,43.98,43.89,43.91,42301.0,40.735,40.735,40.6516,40.6701,42301.0
2018-05-10 14:00:00,43.92,43.95,43.87,43.94,27209.0,40.6794,40.7072,40.6331,40.6979,27209.0
2018-05-10 14:10:00,43.95,44.05,43.94,44.02,28386.0,40.7072,40.7998,40.6979,40.772,28386.0
2018-05-10 14:20:00,44.01,44.01,43.91,43.94,45620.0,40.7628,40.7628,40.6701,40.6979,45620.0
2018-05-10 14:30:00,43.95,43.96,43.82,43.85,66311.0,40.7072,40.7164,40.5868,40.6146,66311.0
2018-05-10 14:40:00,43.84,43.92,43.82,43.91,33460.0,40.6053,40.6794,40.5868,40.6701,33460.0
2018-05-10 14:50:00,43.9,43.96,43.88,43.9,37697.0,40.6609,40.7164,40.6423,40.6609,37697.0
2018-05-10 15:00:00,43.91,43.94,43.81,43.81,50494.0,40.6701,40.6979,40.5775,40.5775,50494.0
2018-05-10 15:10:00,43.8,43.95,43.79,43.92,41026.0,40.5683,40.7072,40.559,40.6794,41026.0
2018-05-10 15:20:00,43.92,43.92,43.86,43.89,45786.0,40.6794,40.6794,40.6238,40.6516,45786.0
2018-05-10 15:30:00,43.89,43.9,43.84,43.85,40724.0,40.6516,40.6609,40.6053,40.6146,40724.0
2018-05-10 15:40:00,43.85,43.86,43.8,43.84,85267.0,40.6146,40.6238,40.5683,40.6053,85267.0
2018-05-10 15:50:00,43.83,43.89,43.79,43.86,161400.0,40.596,40.6516,40.559,40.6238,161400.0
2018-05-11 09:30:00,43.75,44.18,43.75,44.1,69410.0,40.5219,40.9202,40.5219,40.8461,69410.0
2018-05-11 09:40:00,44.09,44.21,44.06,44.12,42410.0,40.8369,40.948,40.8091,40.8646,42410.0
2018-05-11 09:50:00,44.1,44.14,43.95,43.97,41336.0,40.8461,40.8832,40.7072,40.7257,41336.0
2018-05-11 10:00:00,43.98,44.14,43.98,44.13,37686.0,40.735,40.8832,40.735,40.8739,37686.0
2018-05-11 10:10:00,44.13,44.22,44.1,44.11,56708.0,40.8739,40.9573,40.8461,40.8554,56708.0
2018-05-11 10:20:00,44.11,44.27,44.11,44.22,233805.0,40.8554,41.0036,40.8554,40.9573,233805.0
2018-05-11 10:30:00,44.21,44.3,44.17,44.24,67321.0,40.948,41.0314,40.911,40.9758,67321.0
2018-05-11 10:40:00,44.25,44.4,44.24,44.27,84656.0,40.985,41.124,40.9758,41.0036,84656.0
2018-05-11 10:50:00,44.27,44.28,44.17,44.26,34595.0,41.0036,41.0128,40.911,40.9943,34595.0
2018-05-11 11:00:00,44.25,44.26,44.09,44.09,31831.0,40.985,40.9943,40.8369,40.8369,31831.0
2018-05-11 11:10:00,44.08,44.14,44.04,44.08,35502.0,40.8276,40.8832,40.7905,40.8276,35502.0
2018-05-11 11:20:00,44.08,44.15,44.08,44.1,23465.0,40.8276,40.8924,40.8276,40.8461,23465.0
2018-05-11 11:30:00,44.1,44.13,44.07,44.08,20769.0,40.8461,40.8739,40.8183,40.8276,20769.0
2018-05-11 11:40:00,44.07,44.09,43.98,44.0,22368.0,40.8183,40.8369,40.735,40.7535,22368.0
2018-05-11 11:50:00,44.01,44.07,44.01,44.07,14660.0,40.7628,40.8183,40.7628,40.8183,14660.0
2018-05-11 12:00:00,44.08,44.12,44.04,44.09,19574.0,40.8276,40.8646,40.7905,40.8369,19574.0
2018-05-11 12:10:00,44.08,44.09,43.98,44.0,22394.0,40.8276,40.8369,40.735,40.7535,22394.0
2018-05-11 12:20:00,44.01,44.05,43.99,44.02,18221.0,40.7628,40.7998,40.7442,40.772,18221.0
2018-05-11 12:30:00,44.02,44.07,44.01,44.05,17552.0,40.772,40.8183,40.7628,40.7998,17552.0
2018-05-11 12:40:00,44.06,44.1,44.03,44.07,33527.0,40.8091,40.8461,40.7813,40.8183,33527.0
2018-05-11 12:50:00,44.06,44.1,44.06,44.07,25800.0,40.8091,40.8461,40.8091,40.8183,25800.0
2018-05-11 13:00:00,44.06,44.08,44.04,44.07,23986.0,40.8091,40.8276,40.7905,40.8183,23986.0
2018-05-11 13:10:00,44.07,44.07,43.95,43.98,40893.0,40.8183,40.8183,40.7072,40.735,40893.0
2018-05-11 13:20:00,43.99,44.02,43.96,43.97,22054.0,40.7442,40.772,40.7164,40.7257,22054.0
2018-05-11 13:30:00,43.97,43.98,43.82,43.84,27967.0,40.7257,40.735,40.5868,40.6053,27967.0
2018-05-11 13:40:00,43.82,43.87,43.74,43.84,75626.0,40.5868,40.6331,40.5127,40.6053,75626.0
2018-05-11 13:50:00,43.84,43.87,43.71,43.74,54162.0,40.6053,40.6331,40.4849,40.5127,54162.0
2018-05-11 14:00:00,43.74,43.77,43.7,43.74,25681.0,40.5127,40.5405,40.4756,40.5127,25681.0
2018-05-11 14:10:00,43.75,43.77,43.67,43.71,34608.0,40.5219,40.5405,40.4478,40.4849,34608.0
2018-05-11 14:20:00,43.71,43.75,43.69,43.71,23264.0,40.4849,40.5219,40.4664,40.4849,23264.0
2018-05-11 14:30:00,43.71,43.76,43.69,43.75,18530.0,40.4849,40.5312,40.4664,40.5219,18530.0
2018-05-11 14:40:00,43.76,43.81,43.74,43.78,25830.0,40.5312,40.5775,40.5127,40.5497,25830.0
2018-05-11 14:50:00,43.77,43.84,43.76,43.84,28559.0,40.5405,40.6053,40.5312,40.6053,28559.0
2018-05-11 15:00:00,43.84,43.89,43.83,43.85,29860.0,40.6053,40.6516,40.596,40.6146,29860.0
2018-05-11 15:10:00,43.85,43.91,43.85,43.9,22233.0,40.6146,40.6701,40.6146,40.6609,22233.0
2018-05-11 15:20:00,43.89,43.91,43.83,43.87,34453.0,40.6516,40.6701,40.596,40.6331,34453.0
2018-05-11 15:30:00,43.86,43.93,43.84,43.91,38618.0,40.6238,40.6887,40.6053,40.6701,38618.0
2018-05-11 15:40:00,43.91,43.92,43.85,43.88,66279.0,40.6701,40.6794,40.6146,40.6423,66279.0
2018-05-11 15:50:00,43.89,43.9,43.79,43.87,162344.0,40.6516,40.6609,40.559,40.6331,162344.0
2018-05-14 09:30:00,44.09,44.2,44.01,44.11,73706.0,40.8369,40.9387,40.7628,40.8554,73706.0
2018-05-14 09:40:00,44.11,44.11,43.87,43.99,68685.0,40.8554,40.8554,40.6331,40.7442,68685.0
2018-05-14 09:50:00,43.99,44.03,43.79,43.79,137251.0,40.7442,40.7813,40.559,40.559,137251.0
2018-05-14 10:00:00,43.8,43.87,43.57,43.58,88718.0,40.5683,40.6331,40.3552,40.3645,88718.0
2018-05-14 10:10:00,43.58,43.77,43.57,43.76,71089.0,40.3645,40.5405,40.3552,40.5312,71089.0
2018-05-14 10:20:00,43.76,43.76,43.58,43.66,45791.0,40.5312,40.5312,40.3645,40.4386,45791.0
2018-05-14 10:30:00,43.67,43.83,43.66,43.83,32575.0,40.4478,40.596,40.4386,40.596,32575.0
2018-05-14 10:40:00,43.83,43.83,43.71,43.75,41280.0,40.596,40.596,40.4849,40.5219,41280.0
2018-05-14 10:50:00,43.74,43.75,43.68,43.68,39073.0,40.5127,40.5219,40.4571,40.4571,39073.0
2018-05-14 11:00:00,43.68,43.69,43.61,43.68,33009.0,40.4571,40.4664,40.3923,40.4571,33009.0
2018-05-14 11:10:00,43.68,43.78,43.65,43.73,86454.0,40.4571,40.5497,40.4293,40.5034,86454.0
2018-05-14 11:20:00,43.73,43.79,43.69,43.76,34973.0,40.5034,40.559,40.4664,40.5312,34973.0
2018-05-14 11:30:00,43.77,43.81,43.71,43.71,20865.0,40.5405,40.5775,40.4849,40.4849,20865.0
2018-05-14 11:40:00,43.71,43.78,43.69,43.75,41171.0,40.4849,40.5497,40.4664,40.5219,41171.0
2018-05-14 11:50:00,43.75,43.81,43.71,43.76,58577.0,40.5219,40.5775,40.4849,40.5312,58577.0
2018-05-14 12:00:00,43.77,43.87,43.75,43.81,45129.0,40.5405,40.6331,40.5219,40.5775,45129.0
2018-05-14 12:10:00,43.81,43.82,43.7,43.73,21664.0,40.5775,40.5868,40.4756,40.5034,21664.0
2018-05-14 12:20:00,43.74,43.78,43.73,43.75,22957.0,40.5127,40.5497,40.5034,40.5219,22957.0
2018-05-14 12:30:00,43.76,43.81,43.74,43.79,18998.0,40.5312,40.5775,40.5127,40.559,18998.0
2018-05-14 12:40:00,43.78,43.8,43.75,43.78,15693.0,40.5497,40.5683,40.5219,40.5497,15693.0
2018-05-14 12:50:00,43.77,43.77,43.74,43.76,64109.0,40.5405,40.5405,40.5127,40.5312,64109.0
2018-05-14 13:00:00,43.76,43.76,43.7,43.73,100569.0,40.5312,40.5312,40.4756,40.5034,100569.0
2018-05-14 13:10:00,43.72,43.76,43.71,43.72,30919.0,40.4942,40.5312,40.4849,40.4942,30919.0
2018-05-14 13:20:00,43.72,43.74,43.69,43.72,120960.0,40.4942,40.5127,40.4664,40.4942,120960.0
2018-05-14 13:30:00,43.73,43.83,43.7,43.81,43793.0,40.5034,40.596,40.4756,40.5775,43793.0
2018-05-14 13:40:00,43.81,43.85,43.77,43.8,16341.0,40.5775,40.6146,40.5405,40.5683,16341.0
2018-05-14 13:50:00,43.79,43.79,43.71,43.74,23231.0,40.559,40.559,40.4849,40.5127,23231.0
2018-05-14 14:00:00,43.74,43.76,43.69,43.7,32795.0,40.5127,40.5312,40.4664,40.4756,32795.0
2018-05-14 14:10:00,43.7,43.72,43.69,43.7,53345.0,40.4756,40.4942,40.4664,40.4756,53345.0
2018-05-14 14:20:00,43.7,43.75,43.7,43.73,36363.0,40.4756,40.5219,40.4756,40.5034,36363.0
2018-05-14 14:30:00,43.72,43.77,43.71,43.77,20294.0,40.4942,40.5405,40.4849,40.5405,20294.0
2018-05-14 14:40:00,43.76,43.77,43.69,43.7,38583.0,40.5312,40.5405,40.4664,40.4756,38583.0
2018-05-14 14:50:00,43.7,43.79,43.69,43.74,32981.0,40.4756,40.559,40.4664,40.5127,32981.0
2018-05-14 15:00:00,43.75,43.76,43.7,43.73,47473.0,40.5219,40.5312,40.4756,40.5034,47473.0
2018-05-14 15:10:00,43.74,43.74,43.5,43.53,80641.0,40.5127,40.5127,40.2904,40.3182,80641.0
2018-05-14 15:20:00,43.52,43.58,43.49,43.55,53795.0,40.3089,40.3645,40.2811,40.3367,53795.0
2018-05-14 15:30:00,43.55,43.57,43.46,43.48,119008.0,40.3367,40.3552,40.2533,40.2719,119008.0
2018-05-14 15:40:00,43.47,43.49,43.41,43.47,136580.0,40.2626,40.2811,40.207,40.2626,136580.0
2018-05-14 15:50:00,43.46,43.53,43.43,43.48,359930.0,40.2533,40.3182,40.2256,40.2719,359930.0
2018-05-15 09:30:00,42.81,42.89,42.32,42.4,269216.0,39.6513,39.7254,39.1975,39.2715,269216.0
2018-05-15 09:40:00,42.39,42.39,41.8,42.03,262401.0,39.2623,39.2623,38.7158,38.9288,262401.0
2018-05-15 09:50:00,42.03,42.05,41.62,41.62,185005.0,38.9288,38.9474,38.5491,38.5491,185005.0
2018-05-15 10:00:00,41.62,42.12,41.59,41.83,220761.0,38.5491,39.0122,38.5213,38.7436,220761.0
2018-05-15 10:10:00,41.82,41.94,41.72,41.83,157606.0,38.7343,38.8455,38.6417,38.7436,157606.0
2018-05-15 10:20:00,41.83,41.99,41.81,41.98,152312.0,38.7436,38.8918,38.7251,38.8825,152312.0
2018-05-15 10:30:00,41.99,42.09,41.78,41.79,229761.0,38.8918,38.9844,38.6973,38.7066,229761.0
2018-05-15 10:40:00,41.8,41.81,41.66,41.66,196680.0,38.7158,38.7251,38.5861,38.5861,196680.0
2018-05-15 10:50:00,41.67,41.85,41.65,41.74,131433.0,38.5954,38.7621,38.5769,38.6602,131433.0
2018-05-15 11:00:00,41.75,41.77,41.58,41.64,148696.0,38.6695,38.688,38.5121,38.5676,148696.0
2018-05-15 11:10:00,41.64,41.7,41.5,41.58,107140.0,38.5676,38.6232,38.438,38.5121,107140.0
2018-05-15 11:20:00,41.57,41.65,41.46,41.54,84061.0,38.5028,38.5769,38.4009,38.475,84061.0
2018-05-15 11:30:00,41.55,41.64,41.49,41.49,123018.0,38.4843,38.5676,38.4287,38.4287,123018.0
2018-05-15 11:40:00,41.5,41.59,41.49,41.57,54816.0,38.438,38.5213,38.4287,38.5028,54816.0
2018-05-15 11:50:00,41.57,41.6,41.25,41.25,125726.0,38.5028,38.5306,38.2064,38.2064,125726.0
2018-05-15 12:00:00,41.26,41.29,41.08,41.2,197096.0,38.2157,38.2434,38.0489,38.1601,197096.0
2018-05-15 12:10:00,41.2,41.33,41.13,41.26,165857.0,38.1601,38.2805,38.0953,38.2157,165857.0
2018-05-15 12:20:00,41.27,41.37,41.26,41.36,170219.0,38.2249,38.3175,38.2157,38.3083,170219.0
2018-05-15 12:30:00,41.34,41.41,41.29,41.31,103413.0,38.2898,38.3546,38.2434,38.262,103413.0
2018-05-15 12:40:00,41.31,41.41,41.24,41.27,327021.0,38.262,38.3546,38.1971,38.2249,327021.0
2018-05-15 12:50:00,41.27,41.27,40.92,40.93,267807.0,38.2249,38.2249,37.9007,37.91,267807.0
2018-05-15 13:00:00,40.92,41.03,40.7,40.75,196358.0,37.9007,38.0026,37.697,37.7433,196358.0
2018-05-15 13:10:00,40.75,40.76,40.55,40.59,174328.0,37.7433,37.7526,37.558,37.5951,174328.0
2018-05-15 13:20:00,40.6,40.64,40.52,40.6,131773.0,37.6044,37.6414,37.5303,37.6044,131773.0
2018-05-15 13:30:00,40.6,40.7,40.54,40.66,208264.0,37.6044,37.697,37.5488,37.6599,208264.0
2018-05-15 13:40:00,40.65,40.86,40.64,40.83,138368.0,37.6507,37.8452,37.6414,37.8174,138368.0
2018-05-15 13:50:00,40.82,40.84,40.56,40.57,273792.0,37.8081,37.8267,37.5673,37.5766,273792.0
2018-05-15 14:00:00,40.56,40.6,40.44,40.5,135297.0,37.5673,37.6044,37.4562,37.5117,135297.0
2018-05-15 14:10:00,40.5,40.58,40.32,40.41,158012.0,37.5117,37.5858,37.345,37.4284,158012.0
2018-05-15 14:20:00,40.41,40.53,40.28,40.49,168226.0,37.4284,37.5395,37.308,37.5025,168226.0
2018-05-15 14:30:00,40.5,40.73,40.49,40.55,188640.0,37.5117,37.7248,37.5025,37.558,188640.0
2018-05-15 14:40:00,40.54,40.61,40.52,40.55,134830.0,37.5488,37.6136,37.5303,37.558,134830.0
2018-05-15 14:50:00,40.54,40.6,40.44,40.46,136031.0,37.5488,37.6044,37.4562,37.4747,136031.0
2018-05-15 15:00:00,40.46,40.52,40.41,40.45,182408.0,37.4747,37.5303,37.4284,37.4654,182408.0
2018-05-15 15:10:00,40.44,40.48,40.4,40.47,258384.0,37.4562,37.4932,37.4191,37.484,258384.0
2018-05-15 15:20:00,40.47,40.7,40.44,40.66,580649.0,37.484,37.697,37.4562,37.6599,580649.0
2018-05-15 15:30:00,40.64,40.64,40.54,40.6,340884.0,37.6414,37.6414,37.5488,37.6044,340884.0
2018-05-15 15:40:00,40.6,40.63,40.45,40.55,561260.0,37.6044,37.6321,37.4654,37.558,561260.0
2018-05-15 15:50:00,40.56,40.65,40.45,40.57,757614.0,37.5673,37.6507,37.4654,37.5766,757614.0
2018-05-16 09:30:00,40.69,41.04,40.13,40.57,249553.0,37.6877,38.0119,37.169,37.5766,249553.0
2018-05-16 09:40:00,40.57,40.75,40.48,40.59,167201.0,37.5766,37.7433,37.4932,37.5951,167201.0
2018-05-16 09:50:00,40.6,40.68,40.5,40.63,275585.0,37.6044,37.6785,37.5117,37.6321,275585.0
2018-05-16 10:00:00,40.63,40.76,40.59,40.6,168461.0,37.6321,37.7526,37.5951,37.6044,168461.0
2018-05-16 10:10:00,40.59,40.6,40.25,40.44,140274.0,37.5951,37.6044,37.2802,37.4562,140274.0
2018-05-16 10:20:00,40.44,40.51,40.24,40.26,215752.0,37.4562,37.521,37.2709,37.2894,215752.0
2018-05-16 10:30:00,40.26,40.32,40.09,40.12,295680.0,37.2894,37.345,37.132,37.1598,295680.0
2018-05-16 10:40:00,40.13,40.2,39.97,40.12,232022.0,37.169,37.2339,37.0208,37.1598,232022.0
2018-05-16 10:50:00,40.13,40.35,40.01,40.02,165470.0,37.169,37.3728,37.0579,37.0672,165470.0
2018-05-16 11:00:00,40.01,40.23,40.0,40.21,174402.0,37.0579,37.2617,37.0486,37.2431,174402.0
2018-05-16 11:10:00,40.22,40.22,40.07,40.1,125153.0,37.2524,37.2524,37.1135,37.1413,125153.0
2018-05-16 11:20:00,40.1,40.26,40.1,40.24,142609.0,37.1413,37.2894,37.1413,37.2709,142609.0
2018-05-16 11:30:00,40.25,40.48,40.24,40.4,82546.0,37.2802,37.4932,37.2709,37.4191,82546.0
2018-05-16 11:40:00,40.39,40.52,40.39,40.44,139245.0,37.4099,37.5303,37.4099,37.4562,139245.0
2018-05-16 11:50:00,40.45,40.56,40.42,40.48,117448.0,37.4654,37.5673,37.4376,37.4932,117448.0
2018-05-16 12:00:00,40.48,40.63,40.42,40.58,131884.0,37.4932,37.6321,37.4376,37.5858,131884.0
2018-05-16 12:10:00,40.59,40.66,40.54,40.61,73254.0,37.5951,37.6599,37.5488,37.6136,73254.0
2018-05-16 12:20:00,40.6,40.61,40.51,40.56,78435.0,37.6044,37.6136,37.521,37.5673,78435.0
2018-05-16 12:30:00,40.56,40.63,40.5,40.6,80416.0,37.5673,37.6321,37.5117,37.6044,80416.0
2018-05-16 12:40:00,40.59,40.62,40.52,40.61,69660.0,37.5951,37.6229,37.5303,37.6136,69660.0
2018-05-16 12:50:00,40.61,40.63,40.56,40.63,54851.0,37.6136,37.6321,37.5673,37.6321,54851.0
2018-05-16 13:00:00,40.63,40.73,40.62,40.68,103708.0,37.6321,37.7248,37.6229,37.6785,103708.0
2018-05-16 13:10:00,40.68,40.73,40.56,40.6,61122.0,37.6785,37.7248,37.5673,37.6044,61122.0
2018-05-16 13:20:00,40.59,40.67,40.58,40.65,62059.0,37.5951,37.6692,37.5858,37.6507,62059.0
2018-05-16 13:30:00,40.66,40.71,40.63,40.7,75991.0,37.6599,37.7062,37.6321,37.697,75991.0
2018-05-16 13:40:00,40.7,40.79,40.64,40.78,210226.0,37.697,37.7803,37.6414,37.7711,210226.0
2018-05-16 13:50:00,40.79,40.93,40.72,40.93,70048.0,37.7803,37.91,37.7155,37.91,70048.0
2018-05-16 14:00:00,40.92,40.92,40.7,40.73,97011.0,37.9007,37.9007,37.697,37.7248,97011.0
2018-05-16 14:10:00,40.72,40.9,40.65,40.86,106513.0,37.7155,37.8822,37.6507,37.8452,106513.0
2018-05-16 14:20:00,40.86,40.94,40.83,40.94,64577.0,37.8452,37.9193,37.8174,37.9193,64577.0
2018-05-16 14:30:00,40.94,40.98,40.88,40.95,98745.0,37.9193,37.9563,37.8637,37.9285,98745.0
2018-05-16 14:40:00,40.94,40.98,40.87,40.97,83877.0,37.9193,37.9563,37.8544,37.9471,83877.0
2018-05-16 14:50:00,40.98,41.02,40.9,40.95,112727.0,37.9563,37.9934,37.8822,37.9285,112727.0
2018-05-16 15:00:00,40.95,40.99,40.88,40.9,135282.0,37.9285,37.9656,37.8637,37.8822,135282.0
2018-05-16 15:10:00,40.89,40.95,40.84,40.93,127543.0,37.873,37.9285,37.8267,37.91,127543.0
2018-05-16 15:20:00,40.93,41.0,40.92,40.95,156023.0,37.91,37.9748,37.9007,37.9285,156023.0
2018-05-16 15:30:00,40.94,40.95,40.89,40.89,166262.0,37.9193,37.9285,37.873,37.873,166262.0
2018-05-16 15:40:00,40.9,40.94,40.83,40.84,241356.0,37.8822,37.9193,37.8174,37.8267,241356.0
2018-05-16 15:50:00,40.84,40.98,40.83,40.98,417403.0,37.8267,37.9563,37.8174,37.9563,417403.0
2018-05-17 09:30:00,40.9,41.45,40.9,41.24,143251.0,37.8822,38.3916,37.8822,38.1971,143251.0
2018-05-17 09:40:00,41.24,41.41,41.11,41.26,74538.0,38.1971,38.3546,38.0767,38.2157,74538.0
2018-05-17 09:50:00,41.27,41.62,41.27,41.46,178644.0,38.2249,38.5491,38.2249,38.4009,178644.0
2018-05-17 10:00:00,41.45,41.57,41.34,41.39,115771.0,38.3916,38.5028,38.2898,38.3361,115771.0
2018-05-17 10:10:00,41.37,41.41,41.25,41.27,68827.0,38.3175,38.3546,38.2064,38.2249,68827.0
2018-05-17 10:20:00,41.26,41.34,41.21,41.23,118714.0,38.2157,38.2898,38.1694,38.1879,118714.0
2018-05-17 10:30:00,41.23,41.33,41.08,41.09,60968.0,38.1879,38.2805,38.0489,38.0582,60968.0
2018-05-17 10:40:00,41.1,41.19,41.07,41.13,56447.0,38.0675,38.1508,38.0397,38.0953,56447.0
2018-05-17 10:50:00,41.14,41.18,41.08,41.18,124027.0,38.1045,38.1416,38.0489,38.1416,124027.0
2018-05-17 11:00:00,41.19,41.24,41.02,41.09,64486.0,38.1508,38.1971,37.9934,38.0582,64486.0
2018-05-17 11:10:00,41.08,41.09,40.89,40.93,93615.0,38.0489,38.0582,37.873,37.91,93615.0
2018-05-17 11:20:00,40.94,40.99,40.93,40.98,139991.0,37.9193,37.9656,37.91,37.9563,139991.0
2018-05-17 11:30:00,40.98,41.04,40.91,41.02,54358.0,37.9563,38.0119,37.8915,37.9934,54358.0
2018-05-17 11:40:00,41.03,41.12,41.03,41.04,51197.0,38.0026,38.086,38.0026,38.0119,51197.0
2018-05-17 11:50:00,41.03,41.09,40.99,41.05,51131.0,38.0026,38.0582,37.9656,38.0212,51131.0
2018-05-17 12:00:00,41.05,41.1,40.97,41.02,110785.0,38.0212,38.0675,37.9471,37.9934,110785.0
2018-05-17 12:10:00,41.03,41.14,41.02,41.12,73938.0,38.0026,38.1045,37.9934,38.086,73938.0
2018-05-17 12:20:00,41.11,41.23,41.11,41.22,62602.0,38.0767,38.1879,38.0767,38.1786,62602.0
2018-05-17 12:30:00,41.22,41.26,41.15,41.15,62452.0,38.1786,38.2157,38.1138,38.1138,62452.0
2018-05-17 12:40:00,41.15,41.21,41.12,41.18,66450.0,38.1138,38.1694,38.086,38.1416,66450.0
2018-05-17 12:50:00,41.17,41.26,41.15,41.26,43959.0,38.1323,38.2157,38.1138,38.2157,43959.0
2018-05-17 13:00:00,41.26,41.29,41.22,41.27,68752.0,38.2157,38.2434,38.1786,38.2249,68752.0
2018-05-17 13:10:00,41.28,41.34,41.23,41.3,56425.0,38.2342,38.2898,38.1879,38.2527,56425.0
2018-05-17 13:20:00,41.31,41.43,41.31,41.4,89681.0,38.262,38.3731,38.262,38.3453,89681.0
2018-05-17 13:30:00,41.41,41.43,41.35,41.36,48973.0,38.3546,38.3731,38.299,38.3083,48973.0
2018-05-17 13:40:00,41.36,41.36,41.29,41.34,60648.0,38.3083,38.3083,38.2434,38.2898,60648.0
2018-05-17 13:50:00,41.34,41.36,41.21,41.21,88746.0,38.2898,38.3083,38.1694,38.1694,88746.0
2018-05-17 14:00:00,41.21,41.26,41.15,41.26,91039.0,38.1694,38.2157,38.1138,38.2157,91039.0
2018-05-17 14:10:00,41.25,41.28,41.16,41.26,100720.0,38.2064,38.2342,38.123,38.2157,100720.0
2018-05-17 14:20:00,41.26,41.26,41.19,41.2,114768.0,38.2157,38.2157,38.1508,38.1601,114768.0
2018-05-17 14:30:00,41.21,41.26,41.2,41.22,45988.0,38.1694,38.2157,38.1601,38.1786,45988.0
2018-05-17 14:40:00,41.22,41.27,41.16,41.27,70037.0,38.1786,38.2249,38.123,38.2249,70037.0
2018-05-17 14:50:00,41.27,41.31,41.23,41.25,78446.0,38.2249,38.262,38.1879,38.2064,78446.0
2018-05-17 15:00:00,41.26,41.32,41.25,41.31,50337.0,38.2157,38.2712,38.2064,38.262,50337.0
2018-05-17 15:10:00,41.31,41.32,41.25,41.29,59092.0,38.262,38.2712,38.2064,38.2434,59092.0
2018-05-17 15:20:00,41.29,41.41,41.28,41.31,73124.0,38.2434,38.3546,38.2342,38.262,73124.0
2018-05-17 15:30:00,41.31,41.32,41.26,41.29,87446.0,38.262,38.2712,38.2157,38.2434,87446.0
2018-05-17 15:40:00,41.29,41.38,41.26,41.38,133598.0,38.2434,38.3268,38.2157,38.3268,133598.0
2018-05-17 15:50:00,41.38,41.4,41.33,41.39,314018.0,38.3268,38.3453,38.2805,38.3361,314018.0
2018-05-18 09:30:00,41.49,41.51,41.29,41.39,160193.0,38.4287,38.4472,38.2434,38.3361,160193.0
2018-05-18 09:40:00,41.39,41.54,41.34,41.45,75698.0,38.3361,38.475,38.2898,38.3916,75698.0
2018-05-18 09:50:00,41.46,41.46,41.28,41.39,120544.0,38.4009,38.4009,38.2342,38.3361,120544.0
2018-05-18 10:00:00,41.38,41.39,41.29,41.35,111654.0,38.3268,38.3361,38.2434,38.299,111654.0
2018-05-18 10:10:00,41.36,41.46,41.26,41.45,45057.0,38.3083,38.4009,38.2157,38.3916,45057.0
2018-05-18 10:20:00,41.44,41.59,41.42,41.59,46967.0,38.3824,38.5213,38.3639,38.5213,46967.0
2018-05-18 10:30:00,41.58,41.64,41.49,41.52,76461.0,38.5121,38.5676,38.4287,38.4565,76461.0
2018-05-18 10:40:00,41.51,41.62,41.5,41.62,28499.0,38.4472,38.5491,38.438,38.5491,28499.0
2018-05-18 10:50:00,41.61,41.62,41.54,41.62,27938.0,38.5398,38.5491,38.475,38.5491,27938.0
2018-05-18 11:00:00,41.63,41.65,41.59,41.62,51829.0,38.5584,38.5769,38.5213,38.5491,51829.0
2018-05-18 11:10:00,41.63,41.69,41.6,41.69,45288.0,38.5584,38.6139,38.5306,38.6139,45288.0
2018-05-18 11:20:00,41.68,41.82,41.68,41.77,114060.0,38.6047,38.7343,38.6047,38.688,114060.0
2018-05-18 11:30:00,41.77,41.82,41.7,41.76,50779.0,38.688,38.7343,38.6232,38.6788,50779.0
2018-05-18 11:40:00,41.76,41.85,41.75,41.78,34045.0,38.6788,38.7621,38.6695,38.6973,34045.0
2018-05-18 11:50:00,41.78,41.85,41.75,41.84,28853.0,38.6973,38.7621,38.6695,38.7529,28853.0
2018-05-18 12:00:00,41.83,41.84,41.69,41.7,35895.0,38.7436,38.7529,38.6139,38.6232,35895.0
2018-05-18 12:10:00,41.69,41.71,41.62,41.65,30687.0,38.6139,38.6325,38.5491,38.5769,30687.0
2018-05-18 12:20:00,41.65,41.78,41.65,41.77,37571.0,38.5769,38.6973,38.5769,38.688,37571.0
2018-05-18 12:30:00,41.77,41.78,41.68,41.74,34897.0,38.688,38.6973,38.6047,38.6602,34897.0
2018-05-18 12:40:00,41.74,41.84,41.72,41.81,36265.0,38.6602,38.7529,38.6417,38.7251,36265.0
2018-05-18 12:50:00,41.81,41.84,41.78,41.83,40915.0,38.7251,38.7529,38.6973,38.7436,40915.0
2018-05-18 13:00:00,41.83,41.83,41.71,41.79,33496.0,38.7436,38.7436,38.6325,38.7066,33496.0
2018-05-18 13:10:00,41.8,41.86,41.79,41.84,43164.0,38.7158,38.7714,38.7066,38.7529,43164.0
2018-05-18 13:20:00,41.84,41.95,41.83,41.9,56095.0,38.7529,38.8548,38.7436,38.8084,56095.0
2018-05-18 13:30:00,41.89,41.9,41.79,41.82,28372.0,38.7992,38.8084,38.7066,38.7343,28372.0
2018-05-18 13:40:00,41.83,41.87,41.83,41.84,25808.0,38.7436,38.7807,38.7436,38.7529,25808.0
2018-05-18 13:50:00,41.85,41.85,41.73,41.79,36027.0,38.7621,38.7621,38.651,38.7066,36027.0
2018-05-18 14:00:00,41.79,41.79,41.69,41.77,42379.0,38.7066,38.7066,38.6139,38.688,42379.0
2018-05-18 14:10:00,41.77,41.79,41.74,41.79,23671.0,38.688,38.7066,38.6602,38.7066,23671.0
2018-05-18 14:20:00,41.79,41.82,41.77,41.81,32783.0,38.7066,38.7343,38.688,38.7251,32783.0
2018-05-18 14:30:00,41.81,41.86,41.8,41.84,24924.0,38.7251,38.7714,38.7158,38.7529,24924.0
2018-05-18 14:40:00,41.85,41.92,41.85,41.88,35149.0,38.7621,38.827,38.7621,38.7899,35149.0
2018-05-18 14:50:00,41.88,41.92,41.84,41.89,44642.0,38.7899,38.827,38.7529,38.7992,44642.0
2018-05-18 15:00:00,41.89,41.9,41.84,41.9,43838.0,38.7992,38.8084,38.7529,38.8084,43838.0
2018-05-18 15:10:00,41.9,41.93,41.87,41.9,64794.0,38.8084,38.8362,38.7807,38.8084,64794.0
2018-05-18 15:20:00,41.91,41.93,41.83,41.88,72739.0,38.8177,38.8362,38.7436,38.7899,72739.0
2018-05-18 15:30:00,41.89,41.89,41.82,41.84,67387.0,38.7992,38.7992,38.7343,38.7529,67387.0
2018-05-18 15:40:00,41.85,41.88,41.78,41.87,129563.0,38.7621,38.7899,38.6973,38.7807,129563.0
2018-05-18 15:50:00,41.87,41.89,41.83,41.83,338308.0,38.7807,38.7992,38.7436,38.7436,338308.0
2018-05-21 09:30:00,42.06,42.3,41.99,42.3,72872.0,38.9566,39.1789,38.8918,39.1789,72872.0
2018-05-21 09:40:00,42.33,42.39,42.29,42.29,82179.0,39.2067,39.2623,39.1697,39.1697,82179.0
2018-05-21 09:50:00,42.29,42.42,42.03,42.08,303022.0,39.1697,39.2901,38.9288,38.9752,303022.0
2018-05-21 10:00:00,42.09,42.24,41.98,42.17,81664.0,38.9844,39.1234,38.8825,39.0585,81664.0
2018-05-21 10:10:00,42.17,42.25,42.17,42.24,84310.0,39.0585,39.1326,39.0585,39.1234,84310.0
2018-05-21 10:20:00,42.25,42.25,42.03,42.12,79799.0,39.1326,39.1326,38.9288,39.0122,79799.0
2018-05-21 10:30:00,42.12,42.22,42.1,42.14,48115.0,39.0122,39.1048,38.9937,39.0307,48115.0
2018-05-21 10:40:00,42.14,42.22,42.08,42.08,67380.0,39.0307,39.1048,38.9752,38.9752,67380.0
2018-05-21 10:50:00,42.07,42.1,41.84,41.86,101889.0,38.9659,38.9937,38.7529,38.7714,101889.0
2018-05-21 11:00:00,41.87,41.91,41.72,41.78,53124.0,38.7807,38.8177,38.6417,38.6973,53124.0
2018-05-21 11:10:00,41.78,41.82,41.71,41.73,63105.0,38.6973,38.7343,38.6325,38.651,63105.0
2018-05-21 11:20:00,41.73,41.74,41.57,41.62,80060.0,38.651,38.6602,38.5028,38.5491,80060.0
2018-05-21 11:30:00,41.62,41.69,41.58,41.69,60776.0,38.5491,38.6139,38.5121,38.6139,60776.0
2018-05-21 11:40:00,41.69,41.77,41.67,41.73,34195.0,38.6139,38.688,38.5954,38.651,34195.0
2018-05-21 11:50:00,41.73,41.87,41.71,41.85,37492.0,38.651,38.7807,38.6325,38.7621,37492.0
2018-05-21 12:00:00,41.86,41.88,41.81,41.84,31484.0,38.7714,38.7899,38.7251,38.7529,31484.0
2018-05-21 12:10:00,41.84,41.98,41.83,41.9,34036.0,38.7529,38.8825,38.7436,38.8084,34036.0
2018-05-21 12:20:00,41.9,41.9,41.85,41.89,18693.0,38.8084,38.8084,38.7621,38.7992,18693.0
2018-05-21 12:30:00,41.89,41.95,41.84,41.91,47856.0,38.7992,38.8548,38.7529,38.8177,47856.0
2018-05-21 12:40:00,41.91,41.96,41.88,41.94,37065.0,38.8177,38.864,38.7899,38.8455,37065.0
2018-05-21 12:50:00,41.94,41.96,41.89,41.9,25105.0,38.8455,38.864,38.7992,38.8084,25105.0
2018-05-21 13:00:00,41.91,41.94,41.89,41.91,22415.0,38.8177,38.8455,38.7992,38.8177,22415.0
2018-05-21 13:10:00,41.91,41.91,41.83,41.86,41422.0,38.8177,38.8177,38.7436,38.7714,41422.0
2018-05-21 13:20:00,41.86,41.87,41.81,41.86,73003.0,38.7714,38.7807,38.7251,38.7714,73003.0
2018-05-21 13:30:00,41.86,41.86,41.79,41.86,27246.0,38.7714,38.7714,38.7066,38.7714,27246.0
2018-05-21 13:40:00,41.86,41.87,41.74,41.75,28557.0,38.7714,38.7807,38.6602,38.6695,28557.0
2018-05-21 13:50:00,41.75,41.75,41.64,41.71,82753.0,38.6695,38.6695,38.5676,38.6325,82753.0
2018-05-21 14:00:00,41.72,41.76,41.68,41.75,39739.0,38.6417,38.6788,38.6047,38.6695,39739.0
2018-05-21 14:10:00,41.75,41.83,41.74,41.83,47501.0,38.6695,38.7436,38.6602,38.7436,47501.0
2018-05-21 14:20:00,41.83,41.92,41.8,41.85,42304.0,38.7436,38.827,38.7158,38.7621,42304.0
2018-05-21 14:30:00,41.85,41.85,41.69,41.72,122549.0,38.7621,38.7621,38.6139,38.6417,122549.0
2018-05-21 14:40:00,41.72,41.79,41.68,41.77,140202.0,38.6417,38.7066,38.6047,38.688,140202.0
2018-05-21 14:50:00,41.77,41.78,41.64,41.64,87261.0,38.688,38.6973,38.5676,38.5676,87261.0
2018-05-21 15:00:00,41.64,41.7,41.61,41.64,83882.0,38.5676,38.6232,38.5398,38.5676,83882.0
2018-05-21 15:10:00,41.64,41.68,41.6,41.61,114170.0,38.5676,38.6047,38.5306,38.5398,114170.0
2018-05-21 15:20:00,41.61,41.62,41.53,41.58,159799.0,38.5398,38.5491,38.4657,38.5121,159799.0
2018-05-21 15:30:00,41.57,41.59,41.52,41.57,172352.0,38.5028,38.5213,38.4565,38.5028,172352.0
2018-05-21 15:40:00,41.57,41.57,41.5,41.54,196409.0,38.5028,38.5028,38.438,38.475,196409.0
2018-05-21 15:50:00,41.54,41.63,41.53,41.6,407786.0,38.475,38.5584,38.4657,38.5306,407786.0
2018-05-22 09:30:00,41.2,41.26,40.65,40.76,203652.0,38.1601,38.2157,37.6507,37.7526,203652.0
2018-05-22 09:40:00,40.76,40.91,40.47,40.9,262811.0,37.7526,37.8915,37.484,37.8822,262811.0
2018-05-22 09:50:00,40.91,41.22,40.85,41.11,160647.0,37.8915,38.1786,37.8359,38.0767,160647.0
2018-05-22 10:00:00,41.12,41.3,41.11,41.18,123130.0,38.086,38.2527,38.0767,38.1416,123130.0
2018-05-22 10:10:00,41.19,41.4,41.09,41.16,75409.0,38.1508,38.3453,38.0582,38.123,75409.0
2018-05-22 10:20:00,41.16,41.21,41.03,41.06,94830.0,38.123,38.1694,38.0026,38.0304,94830.0
2018-05-22 10:30:00,41.06,41.1,40.88,40.94,126256.0,38.0304,38.0675,37.8637,37.9193,126256.0
2018-05-22 10:40:00,40.94,41.01,40.92,41.0,129434.0,37.9193,37.9841,37.9007,37.9748,129434.0
2018-05-22 10:50:00,41.0,41.18,40.98,41.07,145230.0,37.9748,38.1416,37.9563,38.0397,145230.0
2018-05-22 11:00:00,41.08,41.32,41.08,41.23,112419.0,38.0489,38.2712,38.0489,38.1879,112419.0
2018-05-22 11:10:00,41.23,41.36,41.16,41.29,44415.0,38.1879,38.3083,38.123,38.2434,44415.0
2018-05-22 11:20:00,41.29,41.39,41.27,41.3,83199.0,38.2434,38.3361,38.2249,38.2527,83199.0
2018-05-22 11:30:00,41.31,41.36,41.24,41.29,93926.0,38.262,38.3083,38.1971,38.2434,93926.0
2018-05-22 11:40:00,41.29,41.32,41.21,41.22,40178.0,38.2434,38.2712,38.1694,38.1786,40178.0
2018-05-22 11:50:00,41.22,41.35,41.22,41.35,38001.0,38.1786,38.299,38.1786,38.299,38001.0
2018-05-22 12:00:00,41.36,41.38,41.31,41.33,22012.0,38.3083,38.3268,38.262,38.2805,22012.0
2018-05-22 12:10:00,41.33,41.37,41.32,41.35,27044.0,38.2805,38.3175,38.2712,38.299,27044.0
2018-05-22 12:20:00,41.36,41.44,41.36,41.43,34130.0,38.3083,38.3824,38.3083,38.3731,34130.0
2018-05-22 12:30:00,41.43,41.43,41.28,41.33,28416.0,38.3731,38.3731,38.2342,38.2805,28416.0
2018-05-22 12:40:00,41.34,41.37,41.3,41.32,25916.0,38.2898,38.3175,38.2527,38.2712,25916.0
2018-05-22 12:50:00,41.33,41.34,41.21,41.22,73689.0,38.2805,38.2898,38.1694,38.1786,73689.0
2018-05-22 13:00:00,41.22,41.29,41.22,41.28,20027.0,38.1786,38.2434,38.1786,38.2342,20027.0
2018-05-22 13:10:00,41.29,41.33,41.26,41.3,22786.0,38.2434,38.2805,38.2157,38.2527,22786.0
2018-05-22 13:20:00,41.3,41.34,41.29,41.33,29032.0,38.2527,38.2898,38.2434,38.2805,29032.0
2018-05-22 13:30:00,41.33,41.33,41.26,41.31,38590.0,38.2805,38.2805,38.2157,38.262,38590.0
2018-05-22 13:40:00,41.31,41.36,41.27,41.29,19772.0,38.262,38.3083,38.2249,38.2434,19772.0
2018-05-22 13:50:00,41.28,41.35,41.28,41.3,18833.0,38.2342,38.299,38.2342,38.2527,18833.0
2018-05-22 14:00:00,41.29,41.34,41.24,41.24,102816.0,38.2434,38.2898,38.1971,38.1971,102816.0
2018-05-22 14:10:00,41.24,41.28,41.17,41.17,34296.0,38.1971,38.2342,38.1323,38.1323,34296.0
2018-05-22 14:20:00,41.17,41.19,41.11,41.13,24022.0,38.1323,38.1508,38.0767,38.0953,24022.0
2018-05-22 14:30:00,41.12,41.17,41.08,41.16,38444.0,38.086,38.1323,38.0489,38.123,38444.0
2018-05-22 14:40:00,41.16,41.21,41.15,41.21,20912.0,38.123,38.1694,38.1138,38.1694,20912.0
2018-05-22 14:50:00,41.2,41.22,41.07,41.09,38060.0,38.1601,38.1786,38.0397,38.0582,38060.0
2018-05-22 15:00:00,41.09,41.14,40.95,41.01,128612.0,38.0582,38.1045,37.9285,37.9841,128612.0
2018-05-22 15:10:00,40.99,41.01,40.96,40.98,56227.0,37.9656,37.9841,37.9378,37.9563,56227.0
2018-05-22 15:20:00,40.98,41.06,40.95,41.03,47982.0,37.9563,38.0304,37.9285,38.0026,47982.0
2018-05-22 15:30:00,41.04,41.04,40.96,40.98,89720.0,38.0119,38.0119,37.9378,37.9563,89720.0
2018-05-22 15:40:00,40.99,41.02,40.94,40.97,123947.0,37.9656,37.9934,37.9193,37.9471,123947.0
2018-05-22 15:50:00,40.97,40.99,40.85,40.87,331527.0,37.9471,37.9656,37.8359,37.8544,331527.0
2018-05-23 09:30:00,40.72,41.06,40.63,41.06,119715.0,37.7155,38.0304,37.6321,38.0304,119715.0
2018-05-23 09:40:00,41.08,41.3,41.06,41.3,107167.0,38.0489,38.2527,38.0304,38.2527,107167.0
2018-05-23 09:50:00,41.28,41.31,41.16,41.24,90532.0,38.2342,38.262,38.123,38.1971,90532.0
2018-05-23 10:00:00,41.25,41.37,41.17,41.28,118950.0,38.2064,38.3175,38.1323,38.2342,118950.0
2018-05-23 10:10:00,41.27,41.81,41.23,41.72,288437.0,38.2249,38.7251,38.1879,38.6417,288437.0
2018-05-23 10:20:00,41.72,41.87,41.7,41.74,97790.0,38.6417,38.7807,38.6232,38.6602,97790.0
2018-05-23 10:30:00,41.74,41.74,41.57,41.62,69825.0,38.6602,38.6602,38.5028,38.5491,69825.0
2018-05-23 10:40:00,41.63,41.63,41.49,41.55,66987.0,38.5584,38.5584,38.4287,38.4843,66987.0
2018-05-23 10:50:00,41.54,41.66,41.53,41.62,68315.0,38.475,38.5861,38.4657,38.5491,68315.0
2018-05-23 11:00:00,41.61,41.72,41.53,41.67,98229.0,38.5398,38.6417,38.4657,38.5954,98229.0
2018-05-23 11:10:00,41.66,41.8,41.65,41.79,75046.0,38.5861,38.7158,38.5769,38.7066,75046.0
2018-05-23 11:20:00,41.79,41.87,41.74,41.8,47171.0,38.7066,38.7807,38.6602,38.7158,47171.0
2018-05-23 11:30:00,41.81,41.84,41.72,41.72,47682.0,38.7251,38.7529,38.6417,38.6417,47682.0
2018-05-23 11:40:00,41.72,41.74,41.68,41.71,35745.0,38.6417,38.6602,38.6047,38.6325,35745.0
2018-05-23 11:50:00,41.71,41.73,41.35,41.36,78896.0,38.6325,38.651,38.299,38.3083,78896.0
2018-05-23 12:00:00,41.36,41.39,41.3,41.34,58287.0,38.3083,38.3361,38.2527,38.2898,58287.0
2018-05-23 12:10:00,41.35,41.39,41.31,41.32,24027.0,38.299,38.3361,38.262,38.2712,24027.0
2018-05-23 12:20:00,41.32,41.32,41.22,41.23,27390.0,38.2712,38.2712,38.1786,38.1879,27390.0
2018-05-23 12:30:00,41.23,41.28,41.19,41.28,47650.0,38.1879,38.2342,38.1508,38.2342,47650.0
2018-05-23 12:40:00,41.28,41.32,41.24,41.28,35652.0,38.2342,38.2712,38.1971,38.2342,35652.0
2018-05-23 12:50:00,41.28,41.32,41.25,41.31,18201.0,38.2342,38.2712,38.2064,38.262,18201.0
2018-05-23 13:00:00,41.32,41.32,41.15,41.15,48512.0,38.2712,38.2712,38.1138,38.1138,48512.0
2018-05-23 13:10:00,41.15,41.15,41.03,41.05,50123.0,38.1138,38.1138,38.0026,38.0212,50123.0
2018-05-23 13:20:00,41.05,41.09,41.03,41.06,46435.0,38.0212,38.0582,38.0026,38.0304,46435.0
2018-05-23 13:30:00,41.07,41.07,41.03,41.03,25835.0,38.0397,38.0397,38.0026,38.0026,25835.0
2018-05-23 13:40:00,41.02,41.13,41.02,41.12,24314.0,37.9934,38.0953,37.9934,38.086,24314.0
2018-05-23 13:50:00,41.11,41.18,41.1,41.15,59317.0,38.0767,38.1416,38.0675,38.1138,59317.0
2018-05-23 14:00:00,41.14,41.33,41.11,41.31,75363.0,38.1045,38.2805,38.0767,38.262,75363.0
2018-05-23 14:10:00,41.34,41.94,41.34,41.59,254666.0,38.2898,38.8455,38.2898,38.5213,254666.0
2018-05-23 14:20:00,41.59,41.66,41.45,41.45,51657.0,38.5213,38.5861,38.3916,38.3916,51657.0
2018-05-23 14:30:00,41.47,41.5,41.35,41.35,44281.0,38.4102,38.438,38.299,38.299,44281.0
2018-05-23 14:40:00,41.35,41.47,41.35,41.37,38213.0,38.299,38.4102,38.299,38.3175,38213.0
2018-05-23 14:50:00,41.37,41.52,41.35,41.5,38752.0,38.3175,38.4565,38.299,38.438,38752.0
2018-05-23 15:00:00,41.5,41.58,41.49,41.52,30536.0,38.438,38.5121,38.4287,38.4565,30536.0
2018-05-23 15:10:00,41.53,41.56,41.47,41.51,42391.0,38.4657,38.4935,38.4102,38.4472,42391.0
2018-05-23 15:20:00,41.51,41.58,41.5,41.58,55477.0,38.4472,38.5121,38.438,38.5121,55477.0
2018-05-23 15:30:00,41.58,41.67,41.56,41.62,182073.0,38.5121,38.5954,38.4935,38.5491,182073.0
2018-05-23 15:40:00,41.62,41.65,41.52,41.54,87809.0,38.5491,38.5769,38.4565,38.475,87809.0
2018-05-23 15:50:00,41.54,41.6,41.52,41.55,239671.0,38.475,38.5306,38.4565,38.4843,239671.0
2018-05-24 09:30:00,41.75,42.33,41.56,42.07,299403.0,38.6695,39.2067,38.4935,38.9659,299403.0
2018-05-24 09:40:00,42.07,42.23,41.84,41.86,205616.0,38.9659,39.1141,38.7529,38.7714,205616.0
2018-05-24 09:50:00,41.87,41.89,41.64,41.73,77052.0,38.7807,38.7992,38.5676,38.651,77052.0
2018-05-24 10:00:00,41.72,41.72,41.43,41.44,137360.0,38.6417,38.6417,38.3731,38.3824,137360.0
2018-05-24 10:10:00,41.43,41.48,41.16,41.19,74347.0,38.3731,38.4194,38.123,38.1508,74347.0
2018-05-24 10:20:00,41.2,41.37,41.17,41.32,91213.0,38.1601,38.3175,38.1323,38.2712,91213.0
2018-05-24 10:30:00,41.31,41.47,41.25,41.47,49767.0,38.262,38.4102,38.2064,38.4102,49767.0
2018-05-24 10:40:00,41.48,41.62,41.47,41.62,70374.0,38.4194,38.5491,38.4102,38.5491,70374.0
2018-05-24 10:50:00,41.63,41.71,41.58,41.68,59451.0,38.5584,38.6325,38.5121,38.6047,59451.0
2018-05-24 11:00:00,41.68,41.99,41.67,41.91,180180.0,38.6047,38.8918,38.5954,38.8177,180180.0
2018-05-24 11:10:00,41.91,41.91,41.63,41.84,71860.0,38.8177,38.8177,38.5584,38.7529,71860.0
2018-05-24 11:20:00,41.86,41.91,41.78,41.9,126579.0,38.7714,38.8177,38.6973,38.8084,126579.0
2018-05-24 11:30:00,41.9,41.91,41.67,41.77,131702.0,38.8084,38.8177,38.5954,38.688,131702.0
2018-05-24 11:40:00,41.76,41.87,41.73,41.86,70458.0,38.6788,38.7807,38.651,38.7714,70458.0
2018-05-24 11:50:00,41.87,41.88,41.7,41.81,46568.0,38.7807,38.7899,38.6232,38.7251,46568.0
2018-05-24 12:00:00,41.82,41.84,41.75,41.77,37163.0,38.7343,38.7529,38.6695,38.688,37163.0
2018-05-24 12:10:00,41.77,41.81,41.74,41.75,35971.0,38.688,38.7251,38.6602,38.6695,35971.0
2018-05-24 12:20:00,41.76,41.78,41.64,41.65,33319.0,38.6788,38.6973,38.5676,38.5769,33319.0
2018-05-24 12:30:00,41.66,41.75,41.62,41.65,28469.0,38.5861,38.6695,38.5491,38.5769,28469.0
2018-05-24 12:40:00,41.65,41.68,41.63,41.64,20775.0,38.5769,38.6047,38.5584,38.5676,20775.0
2018-05-24 12:50:00,41.64,41.79,41.62,41.77,35985.0,38.5676,38.7066,38.5491,38.688,35985.0
2018-05-24 13:00:00,41.77,41.92,41.74,41.91,66820.0,38.688,38.827,38.6602,38.8177,66820.0
2018-05-24 13:10:00,41.91,41.95,41.87,41.9,55626.0,38.8177,38.8548,38.7807,38.8084,55626.0
2018-05-24 13:20:00,41.9,41.94,41.84,41.84,54902.0,38.8084,38.8455,38.7529,38.7529,54902.0
2018-05-24 13:30:00,41.84,41.85,41.79,41.84,35127.0,38.7529,38.7621,38.7066,38.7529,35127.0
2018-05-24 13:40:00,41.84,41.87,41.82,41.85,31041.0,38.7529,38.7807,38.7343,38.7621,31041.0
2018-05-24 13:50:00,41.85,41.94,41.84,41.91,128814.0,38.7621,38.8455,38.7529,38.8177,128814.0
2018-05-24 14:00:00,41.91,41.98,41.87,41.96,82346.0,38.8177,38.8825,38.7807,38.864,82346.0
2018-05-24 14:10:00,41.96,42.03,41.95,42.0,133479.0,38.864,38.9288,38.8548,38.9011,133479.0
2018-05-24 14:20:00,42.0,42.2,41.95,42.09,250327.0,38.9011,39.0863,38.8548,38.9844,250327.0
2018-05-24 14:30:00,42.09,42.15,42.08,42.15,152985.0,38.9844,39.04,38.9752,39.04,152985.0
2018-05-24 14:40:00,42.15,42.18,42.12,42.17,70011.0,39.04,39.0678,39.0122,39.0585,70011.0
2018-05-24 14:50:00,42.18,42.22,42.07,42.08,134043.0,39.0678,39.1048,38.9659,38.9752,134043.0
2018-05-24 15:00:00,42.09,42.09,41.93,42.02,86323.0,38.9844,38.9844,38.8362,38.9196,86323.0
2018-05-24 15:10:00,42.02,42.04,42.01,42.04,51649.0,38.9196,38.9381,38.9103,38.9381,51649.0
2018-05-24 15:20:00,42.03,42.06,41.91,41.91,83717.0,38.9288,38.9566,38.8177,38.8177,83717.0
2018-05-24 15:30:00,41.91,41.94,41.86,41.87,114271.0,38.8177,38.8455,38.7714,38.7807,114271.0
2018-05-24 15:40:00,41.86,41.93,41.85,41.91,177977.0,38.7714,38.8362,38.7621,38.8177,177977.0
2018-05-24 15:50:00,41.91,41.91,41.72,41.79,487368.0,38.8177,38.8177,38.6417,38.7066,487368.0
2018-05-25 09:30:00,41.76,42.15,41.76,42.14,134912.0,38.6788,39.04,38.6788,39.0307,134912.0
2018-05-25 09:40:00,42.12,42.18,42.0,42.01,33545.0,39.0122,39.0678,38.9011,38.9103,33545.0
2018-05-25 09:50:00,42.01,42.25,41.93,42.22,47492.0,38.9103,39.1326,38.8362,39.1048,47492.0
2018-05-25 10:00:00,42.2,43.0,42.19,43.0,204148.0,39.0863,39.8273,39.077,39.8273,204148.0
2018-05-25 10:10:00,42.98,43.0,42.62,42.82,197349.0,39.8088,39.8273,39.4753,39.6606,197349.0
2018-05-25 10:20:00,42.82,42.83,42.58,42.59,48342.0,39.6606,39.6698,39.4383,39.4475,48342.0
2018-05-25 10:30:00,42.6,42.7,42.54,42.65,44865.0,39.4568,39.5494,39.4012,39.5031,44865.0
2018-05-25 10:40:00,42.64,42.7,42.58,42.62,46523.0,39.4938,39.5494,39.4383,39.4753,46523.0
2018-05-25 10:50:00,42.61,42.85,42.61,42.81,37342.0,39.4661,39.6883,39.4661,39.6513,37342.0
2018-05-25 11:00:00,42.81,42.83,42.72,42.74,74171.0,39.6513,39.6698,39.5679,39.5865,74171.0
2018-05-25 11:10:00,42.74,42.8,42.72,42.79,27470.0,39.5865,39.642,39.5679,39.6328,27470.0
2018-05-25 11:20:00,42.77,42.85,42.75,42.82,36616.0,39.6142,39.6883,39.5957,39.6606,36616.0
2018-05-25 11:30:00,42.82,42.96,42.81,42.96,35402.0,39.6606,39.7902,39.6513,39.7902,35402.0
2018-05-25 11:40:00,42.97,42.98,42.88,42.93,60444.0,39.7995,39.8088,39.7161,39.7624,60444.0
2018-05-25 11:50:00,42.93,43.0,42.89,42.95,40633.0,39.7624,39.8273,39.7254,39.781,40633.0
2018-05-25 12:00:00,42.94,42.97,42.8,42.81,16397.0,39.7717,39.7995,39.642,39.6513,16397.0
2018-05-25 12:10:00,42.81,42.85,42.76,42.82,27365.0,39.6513,39.6883,39.605,39.6606,27365.0
2018-05-25 12:20:00,42.81,42.95,42.79,42.92,28871.0,39.6513,39.781,39.6328,39.7532,28871.0
2018-05-25 12:30:00,42.92,43.0,42.91,42.99,38207.0,39.7532,39.8273,39.7439,39.818,38207.0
2018-05-25 12:40:00,42.98,43.06,42.96,42.98,43233.0,39.8088,39.8829,39.7902,39.8088,43233.0
2018-05-25 12:50:00,42.98,42.98,42.9,42.96,28261.0,39.8088,39.8088,39.7347,39.7902,28261.0
2018-05-25 13:00:00,42.95,42.99,42.91,42.92,26580.0,39.781,39.818,39.7439,39.7532,26580.0
2018-05-25 13:10:00,42.92,42.93,42.84,42.87,18594.0,39.7532,39.7624,39.6791,39.7069,18594.0
2018-05-25 13:20:00,42.88,42.88,42.78,42.81,19999.0,39.7161,39.7161,39.6235,39.6513,19999.0
2018-05-25 13:30:00,42.79,42.84,42.78,42.83,18001.0,39.6328,39.6791,39.6235,39.6698,18001.0
2018-05-25 13:40:00,42.83,42.9,42.83,42.9,61732.0,39.6698,39.7347,39.6698,39.7347,61732.0
2018-05-25 13:50:00,42.91,42.91,42.82,42.84,47908.0,39.7439,39.7439,39.6606,39.6791,47908.0
2018-05-25 14:00:00,42.84,42.95,42.81,42.88,27357.0,39.6791,39.781,39.6513,39.7161,27357.0
2018-05-25 14:10:00,42.9,42.92,42.84,42.92,24541.0,39.7347,39.7532,39.6791,39.7532,24541.0
2018-05-25 14:20:00,42.93,42.93,42.83,42.83,26652.0,39.7624,39.7624,39.6698,39.6698,26652.0
2018-05-25 14:30:00,42.83,42.83,42.77,42.78,26581.0,39.6698,39.6698,39.6142,39.6235,26581.0
2018-05-25 14:40:00,42.77,42.78,42.67,42.69,38438.0,39.6142,39.6235,39.5216,39.5402,38438.0
2018-05-25 14:50:00,42.7,42.78,42.69,42.74,34415.0,39.5494,39.6235,39.5402,39.5865,34415.0
2018-05-25 15:00:00,42.74,42.75,42.65,42.67,48981.0,39.5865,39.5957,39.5031,39.5216,48981.0
2018-05-25 15:10:00,42.66,42.68,42.65,42.67,61361.0,39.5124,39.5309,39.5031,39.5216,61361.0
2018-05-25 15:20:00,42.67,42.68,42.63,42.65,48609.0,39.5216,39.5309,39.4846,39.5031,48609.0
2018-05-25 15:30:00,42.65,42.69,42.58,42.58,129030.0,39.5031,39.5402,39.4383,39.4383,129030.0
2018-05-25 15:40:00,42.58,42.62,42.52,42.61,113362.0,39.4383,39.4753,39.3827,39.4661,113362.0
2018-05-25 15:50:00,42.61,42.73,42.61,42.68,297437.0,39.4661,39.5772,39.4661,39.5309,297437.0
2018-05-29 09:30:00,42.18,43.15,42.18,43.07,143454.0,39.0678,39.9662,39.0678,39.8921,143454.0
2018-05-29 09:40:00,43.06,43.15,42.65,42.81,84113.0,39.8829,39.9662,39.5031,39.6513,84113.0
2018-05-29 09:50:00,42.81,43.25,42.78,43.18,81451.0,39.6513,40.0588,39.6235,39.994,81451.0
2018-05-29 10:00:00,43.2,43.27,42.98,43.25,69526.0,40.0125,40.0774,39.8088,40.0588,69526.0
2018-05-29 10:10:00,43.22,43.36,43.19,43.3,96464.0,40.031,40.1607,40.0033,40.1051,96464.0
2018-05-29 10:20:00,43.28,43.4,43.26,43.37,89473.0,40.0866,40.1978,40.0681,40.17,89473.0
2018-05-29 10:30:00,43.36,43.51,43.31,43.51,130438.0,40.1607,40.2996,40.1144,40.2996,130438.0
2018-05-29 10:40:00,43.51,43.58,43.3,43.41,84700.0,40.2996,40.3645,40.1051,40.207,84700.0
2018-05-29 10:50:00,43.43,43.48,43.29,43.33,82797.0,40.2256,40.2719,40.0959,40.1329,82797.0
2018-05-29 11:00:00,43.34,43.46,43.26,43.32,86113.0,40.1422,40.2533,40.0681,40.1237,86113.0
2018-05-29 11:10:00,43.32,43.49,43.32,43.37,24865.0,40.1237,40.2811,40.1237,40.17,24865.0
2018-05-29 11:20:00,43.37,43.46,43.35,43.35,27954.0,40.17,40.2533,40.1515,40.1515,27954.0
2018-05-29 11:30:00,43.37,43.38,43.2,43.22,27124.0,40.17,40.1792,40.0125,40.031,27124.0
2018-05-29 11:40:00,43.21,43.21,43.03,43.13,34542.0,40.0218,40.0218,39.8551,39.9477,34542.0
2018-05-29 11:50:00,43.13,43.21,43.12,43.14,50514.0,39.9477,40.0218,39.9384,39.9569,50514.0
2018-05-29 12:00:00,43.14,43.16,42.9,42.91,27135.0,39.9569,39.9755,39.7347,39.7439,27135.0
2018-05-29 12:10:00,42.9,42.92,42.84,42.9,95265.0,39.7347,39.7532,39.6791,39.7347,95265.0
2018-05-29 12:20:00,42.89,43.03,42.86,42.93,71881.0,39.7254,39.8551,39.6976,39.7624,71881.0
2018-05-29 12:30:00,42.94,43.16,42.94,43.09,53753.0,39.7717,39.9755,39.7717,39.9106,53753.0
2018-05-29 12:40:00,43.11,43.16,43.08,43.13,32901.0,39.9292,39.9755,39.9014,39.9477,32901.0
2018-05-29 12:50:00,43.16,43.25,43.15,43.22,110255.0,39.9755,40.0588,39.9662,40.031,110255.0
2018-05-29 13:00:00,43.21,43.22,43.06,43.08,59979.0,40.0218,40.031,39.8829,39.9014,59979.0
2018-05-29 13:10:00,43.08,43.15,43.04,43.09,45674.0,39.9014,39.9662,39.8643,39.9106,45674.0
2018-05-29 13:20:00,43.08,43.12,43.0,43.05,59094.0,39.9014,39.9384,39.8273,39.8736,59094.0
2018-05-29 13:30:00,43.05,43.05,42.92,42.94,34828.0,39.8736,39.8736,39.7532,39.7717,34828.0
2018-05-29 13:40:00,42.95,43.05,42.95,43.03,40736.0,39.781,39.8736,39.781,39.8551,40736.0
2018-05-29 13:50:00,43.03,43.06,42.92,42.93,24770.0,39.8551,39.8829,39.7532,39.7624,24770.0
2018-05-29 14:00:00,42.92,42.93,42.84,42.87,30385.0,39.7532,39.7624,39.6791,39.7069,30385.0
2018-05-29 14:10:00,42.85,42.91,42.82,42.88,41789.0,39.6883,39.7439,39.6606,39.7161,41789.0
2018-05-29 14:20:00,42.87,42.97,42.8,42.96,40584.0,39.7069,39.7995,39.642,39.7902,40584.0
2018-05-29 14:30:00,42.97,43.03,42.92,42.93,77059.0,39.7995,39.8551,39.7532,39.7624,77059.0
2018-05-29 14:40:00,42.92,42.99,42.86,42.93,43913.0,39.7532,39.818,39.6976,39.7624,43913.0
2018-05-29 14:50:00,42.92,42.94,42.87,42.9,25928.0,39.7532,39.7717,39.7069,39.7347,25928.0
2018-05-29 15:00:00,42.9,42.98,42.89,42.91,59300.0,39.7347,39.8088,39.7254,39.7439,59300.0
2018-05-29 15:10:00,42.91,42.93,42.83,42.86,58268.0,39.7439,39.7624,39.6698,39.6976,58268.0
2018-05-29 15:20:00,42.84,42.95,42.84,42.95,69700.0,39.6791,39.781,39.6791,39.781,69700.0
2018-05-29 15:30:00,42.94,43.07,42.87,43.06,242686.0,39.7717,39.8921,39.7069,39.8829,242686.0
2018-05-29 15:40:00,43.05,43.15,43.01,43.1,154675.0,39.8736,39.9662,39.8365,39.9199,154675.0
2018-05-29 15:50:00,43.11,43.11,43.0,43.04,345636.0,39.9292,39.9292,39.8273,39.8643,345636.0
2018-05-30 09:30:00,43.34,43.35,43.04,43.07,98646.0,40.1422,40.1515,39.8643,39.8921,98646.0
2018-05-30 09:40:00,43.04,43.15,42.83,42.85,140159.0,39.8643,39.9662,39.6698,39.6883,140159.0
2018-05-30 09:50:00,42.84,43.17,42.77,43.17,103271.0,39.6791,39.9847,39.6142,39.9847,103271.0
2018-05-30 10:00:00,43.12,43.15,42.98,43.14,35063.0,39.9384,39.9662,39.8088,39.9569,35063.0
2018-05-30 10:10:00,43.14,43.31,43.13,43.2,77833.0,39.9569,40.1144,39.9477,40.0125,77833.0
2018-05-30 10:20:00,43.21,43.27,43.16,43.25,125875.0,40.0218,40.0774,39.9755,40.0588,125875.0
2018-05-30 10:30:00,43.27,43.36,43.2,43.34,29446.0,40.0774,40.1607,40.0125,40.1422,29446.0
2018-05-30 10:40:00,43.36,43.46,43.31,43.39,39608.0,40.1607,40.2533,40.1144,40.1885,39608.0
2018-05-30 10:50:00,43.39,43.4,43.22,43.26,269882.0,40.1885,40.1978,40.031,40.0681,269882.0
2018-05-30 11:00:00,43.27,43.28,42.97,43.01,111856.0,40.0774,40.0866,39.7995,39.8365,111856.0
2018-05-30 11:10:00,43.02,43.04,42.92,42.92,126569.0,39.8458,39.8643,39.7532,39.7532,126569.0
2018-05-30 11:20:00,42.93,43.1,42.91,43.02,41666.0,39.7624,39.9199,39.7439,39.8458,41666.0
2018-05-30 11:30:00,43.03,43.07,42.97,42.97,24949.0,39.8551,39.8921,39.7995,39.7995,24949.0
2018-05-30 11:40:00,42.97,42.98,42.89,42.9,45354.0,39.7995,39.8088,39.7254,39.7347,45354.0
2018-05-30 11:50:00,42.89,43.01,42.89,42.99,32446.0,39.7254,39.8365,39.7254,39.818,32446.0
2018-05-30 12:00:00,43.0,43.06,42.98,43.02,69347.0,39.8273,39.8829,39.8088,39.8458,69347.0
2018-05-30 12:10:00,43.02,43.04,42.98,43.0,34640.0,39.8458,39.8643,39.8088,39.8273,34640.0
2018-05-30 12:20:00,42.99,43.02,42.94,42.95,55810.0,39.818,39.8458,39.7717,39.781,55810.0
2018-05-30 12:30:00,42.96,42.97,42.85,42.89,38766.0,39.7902,39.7995,39.6883,39.7254,38766.0
2018-05-30 12:40:00,42.9,42.91,42.81,42.89,58427.0,39.7347,39.7439,39.6513,39.7254,58427.0
2018-05-30 12:50:00,42.88,42.96,42.85,42.94,61842.0,39.7161,39.7902,39.6883,39.7717,61842.0
2018-05-30 13:00:00,42.94,42.94,42.87,42.94,34736.0,39.7717,39.7717,39.7069,39.7717,34736.0
2018-05-30 13:10:00,42.94,43.06,42.91,43.05,28671.0,39.7717,39.8829,39.7439,39.8736,28671.0
2018-05-30 13:20:00,43.05,43.08,42.94,42.94,53717.0,39.8736,39.9014,39.7717,39.7717,53717.0
2018-05-30 13:30:00,42.94,42.98,42.92,42.97,16590.0,39.7717,39.8088,39.7532,39.7995,16590.0
2018-05-30 13:40:00,42.96,43.0,42.9,42.91,55563.0,39.7902,39.8273,39.7347,39.7439,55563.0
2018-05-30 13:50:00,42.92,42.94,42.88,42.9,35081.0,39.7532,39.7717,39.7161,39.7347,35081.0
2018-05-30 14:00:00,42.91,42.97,42.88,42.95,20857.0,39.7439,39.7995,39.7161,39.781,20857.0
2018-05-30 14:10:00,42.96,42.97,42.87,42.89,53473.0,39.7902,39.7995,39.7069,39.7254,53473.0
2018-05-30 14:20:00,42.88,42.88,42.79,42.84,57895.0,39.7161,39.7161,39.6328,39.6791,57895.0
2018-05-30 14:30:00,42.83,42.88,42.82,42.84,18647.0,39.6698,39.7161,39.6606,39.6791,18647.0
2018-05-30 14:40:00,42.84,42.85,42.8,42.82,20160.0,39.6791,39.6883,39.642,39.6606,20160.0
2018-05-30 14:50:00,42.81,42.86,42.79,42.81,21502.0,39.6513,39.6976,39.6328,39.6513,21502.0
2018-05-30 15:00:00,42.8,42.83,42.69,42.69,76446.0,39.642,39.6698,39.5402,39.5402,76446.0
2018-05-30 15:10:00,42.7,42.75,42.65,42.7,69869.0,39.5494,39.5957,39.5031,39.5494,69869.0
2018-05-30 15:20:00,42.7,42.72,42.58,42.59,62847.0,39.5494,39.5679,39.4383,39.4475,62847.0
2018-05-30 15:30:00,42.59,42.6,42.49,42.51,130751.0,39.4475,39.4568,39.3549,39.3734,130751.0
2018-05-30 15:40:00,42.51,42.51,42.33,42.35,216958.0,39.3734,39.3734,39.2067,39.2252,216958.0
2018-05-30 15:50:00,42.35,42.41,42.32,42.39,343119.0,39.2252,39.2808,39.1975,39.2623,343119.0
2018-05-31 09:30:00,42.48,42.6,42.3,42.38,64441.0,39.3456,39.4568,39.1789,39.253,64441.0
2018-05-31 09:40:00,42.35,42.4,42.23,42.32,44023.0,39.2252,39.2715,39.1141,39.1975,44023.0
2018-05-31 09:50:00,42.33,42.52,42.26,42.4,55539.0,39.2067,39.3827,39.1419,39.2715,55539.0
2018-05-31 10:00:00,42.4,42.48,42.26,42.26,66023.0,39.2715,39.3456,39.1419,39.1419,66023.0
2018-05-31 10:10:00,42.28,42.37,42.23,42.28,48752.0,39.1604,39.2438,39.1141,39.1604,48752.0
2018-05-31 10:20:00,42.29,42.36,42.27,42.32,21497.0,39.1697,39.2345,39.1511,39.1975,21497.0
2018-05-31 10:30:00,42.33,42.5,42.31,42.32,120164.0,39.2067,39.3642,39.1882,39.1975,120164.0
2018-05-31 10:40:00,42.31,42.36,42.28,42.34,92609.0,39.1882,39.2345,39.1604,39.216,92609.0
2018-05-31 10:50:00,42.34,42.48,42.34,42.47,46095.0,39.216,39.3456,39.216,39.3364,46095.0
2018-05-31 11:00:00,42.46,42.64,42.43,42.59,154971.0,39.3271,39.4938,39.2993,39.4475,154971.0
2018-05-31 11:10:00,42.6,42.77,42.54,42.62,50502.0,39.4568,39.6142,39.4012,39.4753,50502.0
2018-05-31 11:20:00,42.61,42.71,42.54,42.71,52333.0,39.4661,39.5587,39.4012,39.5587,52333.0
2018-05-31 11:30:00,42.69,42.72,42.56,42.62,30724.0,39.5402,39.5679,39.4197,39.4753,30724.0
2018-05-31 11:40:00,42.61,42.67,42.52,42.58,52817.0,39.4661,39.5216,39.3827,39.4383,52817.0
2018-05-31 11:50:00,42.57,42.6,42.54,42.57,30699.0,39.429,39.4568,39.4012,39.429,30699.0
2018-05-31 12:00:00,42.56,42.58,42.52,42.54,25401.0,39.4197,39.4383,39.3827,39.4012,25401.0
2018-05-31 12:10:00,42.56,42.57,42.53,42.55,85000.0,39.4197,39.429,39.392,39.4105,85000.0
2018-05-31 12:20:00,42.55,42.57,42.38,42.42,36988.0,39.4105,39.429,39.253,39.2901,36988.0
2018-05-31 12:30:00,42.42,42.43,42.37,42.42,25828.0,39.2901,39.2993,39.2438,39.2901,25828.0
2018-05-31 12:40:00,42.43,42.5,42.42,42.49,30373.0,39.2993,39.3642,39.2901,39.3549,30373.0
2018-05-31 12:50:00,42.48,42.58,42.48,42.57,27846.0,39.3456,39.4383,39.3456,39.429,27846.0
2018-05-31 13:00:00,42.55,42.56,42.52,42.55,32034.0,39.4105,39.4197,39.3827,39.4105,32034.0
2018-05-31 13:10:00,42.54,42.55,42.51,42.53,48116.0,39.4012,39.4105,39.3734,39.392,48116.0
2018-05-31 13:20:00,42.52,42.58,42.51,42.52,34346.0,39.3827,39.4383,39.3734,39.3827,34346.0
2018-05-31 13:30:00,42.52,42.53,42.41,42.45,31257.0,39.3827,39.392,39.2808,39.3179,31257.0
2018-05-31 13:40:00,42.45,42.5,42.44,42.45,25141.0,39.3179,39.3642,39.3086,39.3179,25141.0
2018-05-31 13:50:00,42.45,42.46,42.34,42.35,30039.0,39.3179,39.3271,39.216,39.2252,30039.0
2018-05-31 14:00:00,42.36,42.36,42.27,42.34,32934.0,39.2345,39.2345,39.1511,39.216,32934.0
2018-05-31 14:10:00,42.34,42.39,42.32,42.35,32478.0,39.216,39.2623,39.1975,39.2252,32478.0
2018-05-31 14:20:00,42.35,42.42,42.35,42.41,30381.0,39.2252,39.2901,39.2252,39.2808,30381.0
2018-05-31 14:30:00,42.4,42.4,42.32,42.32,58354.0,39.2715,39.2715,39.1975,39.1975,58354.0
2018-05-31 14:40:00,42.32,42.34,42.28,42.3,46639.0,39.1975,39.216,39.1604,39.1789,46639.0
2018-05-31 14:50:00,42.3,42.38,42.27,42.37,76658.0,39.1789,39.253,39.1511,39.2438,76658.0
2018-05-31 15:00:00,42.37,42.43,42.3,42.41,48883.0,39.2438,39.2993,39.1789,39.2808,48883.0
2018-05-31 15:10:00,42.41,42.41,42.32,42.34,64025.0,39.2808,39.2808,39.1975,39.216,64025.0
2018-05-31 15:20:00,42.33,42.45,42.33,42.44,80674.0,39.2067,39.3179,39.2067,39.3086,80674.0
2018-05-31 15:30:00,42.44,42.45,42.31,42.34,92708.0,39.3086,39.3179,39.1882,39.216,92708.0
2018-05-31 15:40:00,42.35,42.35,42.22,42.23,127353.0,39.2252,39.2252,39.1048,39.1141,127353.0
2018-05-31 15:50:00,42.23,42.28,42.17,42.2,529316.0,39.1141,39.1604,39.0585,39.0863,529316.0
2018-06-01 09:30:00,42.44,42.5,42.06,42.07,89820.0,39.3086,39.3642,38.9566,38.9659,89820.0
2018-06-01 09:40:00,42.04,42.26,42.03,42.17,44402.0,38.9381,39.1419,38.9288,39.0585,44402.0
2018-06-01 09:50:00,42.19,42.24,42.01,42.07,38340.0,39.077,39.1234,38.9103,38.9659,38340.0
2018-06-01 10:00:00,42.08,42.26,42.05,42.19,85201.0,38.9752,39.1419,38.9474,39.077,85201.0
2018-06-01 10:10:00,42.2,42.22,42.09,42.13,108430.0,39.0863,39.1048,38.9844,39.0215,108430.0
2018-06-01 10:20:00,42.14,42.33,42.14,42.18,85534.0,39.0307,39.2067,39.0307,39.0678,85534.0
2018-06-01 10:30:00,42.19,42.37,42.18,42.31,60861.0,39.077,39.2438,39.0678,39.1882,60861.0
2018-06-01 10:40:00,42.31,42.47,42.28,42.46,56538.0,39.1882,39.3364,39.1604,39.3271,56538.0
2018-06-01 10:50:00,42.45,42.46,42.32,42.34,81105.0,39.3179,39.3271,39.1975,39.216,81105.0
2018-06-01 11:00:00,42.34,42.35,42.11,42.12,48279.0,39.216,39.2252,39.0029,39.0122,48279.0
2018-06-01 11:10:00,42.11,42.25,42.09,42.12,93192.0,39.0029,39.1326,38.9844,39.0122,93192.0
2018-06-01 11:20:00,42.1,42.25,42.09,42.17,133294.0,38.9937,39.1326,38.9844,39.0585,133294.0
2018-06-01 11:30:00,42.17,42.26,42.17,42.2,37247.0,39.0585,39.1419,39.0585,39.0863,37247.0
2018-06-01 11:40:00,42.21,42.21,42.07,42.1,58707.0,39.0956,39.0956,38.9659,38.9937,58707.0
2018-06-01 11:50:00,42.11,42.11,42.02,42.04,38537.0,39.0029,39.0029,38.9196,38.9381,38537.0
2018-06-01 12:00:00,42.04,42.04,41.87,41.98,60486.0,38.9381,38.9381,38.7807,38.8825,60486.0
2018-06-01 12:10:00,41.98,42.0,41.94,41.94,51325.0,38.8825,38.9011,38.8455,38.8455,51325.0
2018-06-01 12:20:00,41.95,41.95,41.85,41.92,60363.0,38.8548,38.8548,38.7621,38.827,60363.0
2018-06-01 12:30:00,41.94,42.07,41.93,42.04,34782.0,38.8455,38.9659,38.8362,38.9381,34782.0
2018-06-01 12:40:00,42.05,42.12,42.04,42.07,40455.0,38.9474,39.0122,38.9381,38.9659,40455.0
2018-06-01 12:50:00,42.07,42.14,42.06,42.13,37311.0,38.9659,39.0307,38.9566,39.0215,37311.0
2018-06-01 13:00:00,42.14,42.27,42.12,42.25,37397.0,39.0307,39.1511,39.0122,39.1326,37397.0
2018-06-01 13:10:00,42.25,42.28,42.2,42.27,30259.0,39.1326,39.1604,39.0863,39.1511,30259.0
2018-06-01 13:20:00,42.27,42.34,42.21,42.3,26611.0,39.1511,39.216,39.0956,39.1789,26611.0
2018-06-01 13:30:00,42.31,42.34,42.27,42.31,32942.0,39.1882,39.216,39.1511,39.1882,32942.0
2018-06-01 13:40:00,42.32,42.32,42.2,42.21,25818.0,39.1975,39.1975,39.0863,39.0956,25818.0
2018-06-01 13:50:00,42.21,42.38,42.21,42.38,23837.0,39.0956,39.253,39.0956,39.253,23837.0
2018-06-01 14:00:00,42.38,42.44,42.31,42.33,74960.0,39.253,39.3086,39.1882,39.2067,74960.0
2018-06-01 14:10:00,42.33,42.36,42.3,42.36,23682.0,39.2067,39.2345,39.1789,39.2345,23682.0
2018-06-01 14:20:00,42.37,42.41,42.33,42.36,36820.0,39.2438,39.2808,39.2067,39.2345,36820.0
2018-06-01 14:30:00,42.37,42.37,42.32,42.36,40239.0,39.2438,39.2438,39.1975,39.2345,40239.0
2018-06-01 14:40:00,42.36,42.39,42.33,42.34,33862.0,39.2345,39.2623,39.2067,39.216,33862.0
2018-06-01 14:50:00,42.35,42.35,42.29,42.32,37478.0,39.2252,39.2252,39.1697,39.1975,37478.0
2018-06-01 15:00:00,42.32,42.32,42.21,42.24,46787.0,39.1975,39.1975,39.0956,39.1234,46787.0
2018-06-01 15:10:00,42.23,42.24,42.18,42.22,50767.0,39.1141,39.1234,39.0678,39.1048,50767.0
2018-06-01 15:20:00,42.21,42.29,42.2,42.26,66745.0,39.0956,39.1697,39.0863,39.1419,66745.0
2018-06-01 15:30:00,42.26,42.29,42.22,42.25,80071.0,39.1419,39.1697,39.1048,39.1326,80071.0
2018-06-01 15:40:00,42.25,42.31,42.21,42.21,136012.0,39.1326,39.1882,39.0956,39.0956,136012.0
2018-06-01 15:50:00,42.2,42.23,42.18,42.21,356652.0,39.0863,39.1141,39.0678,39.0956,356652.0
2018-06-04 09:30:00,42.64,42.68,42.44,42.6,96957.0,39.4938,39.5309,39.3086,39.4568,96957.0
2018-06-04 09:40:00,42.6,42.79,42.48,42.49,49624.0,39.4568,39.6328,39.3456,39.3549,49624.0
2018-06-04 09:50:00,42.5,42.53,42.32,42.34,72363.0,39.3642,39.392,39.1975,39.216,72363.0
2018-06-04 10:00:00,42.35,42.52,42.35,42.4,42968.0,39.2252,39.3827,39.2252,39.2715,42968.0
2018-06-04 10:10:00,42.42,42.47,42.34,42.38,39824.0,39.2901,39.3364,39.216,39.253,39824.0
2018-06-04 10:20:00,42.38,42.39,42.16,42.16,67596.0,39.253,39.2623,39.0493,39.0493,67596.0
2018-06-04 10:30:00,42.17,42.35,42.15,42.34,49228.0,39.0585,39.2252,39.04,39.216,49228.0
2018-06-04 10:40:00,42.33,42.39,42.15,42.22,70105.0,39.2067,39.2623,39.04,39.1048,70105.0
2018-06-04 10:50:00,42.23,42.3,42.21,42.25,45596.0,39.1141,39.1789,39.0956,39.1326,45596.0
2018-06-04 11:00:00,42.25,42.34,42.25,42.34,37675.0,39.1326,39.216,39.1326,39.216,37675.0
2018-06-04 11:10:00,42.34,42.41,42.26,42.26,33569.0,39.216,39.2808,39.1419,39.1419,33569.0
2018-06-04 11:20:00,42.25,42.45,42.23,42.41,117240.0,39.1326,39.3179,39.1141,39.2808,117240.0
2018-06-04 11:30:00,42.41,42.45,42.32,42.35,32136.0,39.2808,39.3179,39.1975,39.2252,32136.0
2018-06-04 11:40:00,42.36,42.48,42.34,42.38,24201.0,39.2345,39.3456,39.216,39.253,24201.0
2018-06-04 11:50:00,42.37,42.39,42.34,42.38,23094.0,39.2438,39.2623,39.216,39.253,23094.0
2018-06-04 12:00:00,42.39,42.4,42.33,42.36,25209.0,39.2623,39.2715,39.2067,39.2345,25209.0
2018-06-04 12:10:00,42.36,42.44,42.33,42.38,47859.0,39.2345,39.3086,39.2067,39.253,47859.0
2018-06-04 12:20:00,42.38,42.41,42.35,42.36,12828.0,39.253,39.2808,39.2252,39.2345,12828.0
2018-06-04 12:30:00,42.36,42.37,42.29,42.32,23055.0,39.2345,39.2438,39.1697,39.1975,23055.0
2018-06-04 12:40:00,42.32,42.33,42.28,42.29,33274.0,39.1975,39.2067,39.1604,39.1697,33274.0
2018-06-04 12:50:00,42.29,42.3,42.18,42.24,39016.0,39.1697,39.1789,39.0678,39.1234,39016.0
2018-06-04 13:00:00,42.24,42.27,42.2,42.21,20630.0,39.1234,39.1511,39.0863,39.0956,20630.0
2018-06-04 13:10:00,42.22,42.22,42.16,42.2,32484.0,39.1048,39.1048,39.0493,39.0863,32484.0
2018-06-04 13:20:00,42.21,42.24,42.19,42.21,35798.0,39.0956,39.1234,39.077,39.0956,35798.0
2018-06-04 13:30:00,42.21,42.23,42.18,42.22,20772.0,39.0956,39.1141,39.0678,39.1048,20772.0
2018-06-04 13:40:00,42.22,42.26,42.21,42.22,32558.0,39.1048,39.1419,39.0956,39.1048,32558.0
2018-06-04 13:50:00,42.22,42.27,42.22,42.25,24571.0,39.1048,39.1511,39.1048,39.1326,24571.0
2018-06-04 14:00:00,42.25,42.3,42.24,42.28,21854.0,39.1326,39.1789,39.1234,39.1604,21854.0
2018-06-04 14:10:00,42.28,42.28,42.23,42.24,39426.0,39.1604,39.1604,39.1141,39.1234,39426.0
2018-06-04 14:20:00,42.24,42.28,42.21,42.21,88448.0,39.1234,39.1604,39.0956,39.0956,88448.0
2018-06-04 14:30:00,42.22,42.22,42.11,42.12,49129.0,39.1048,39.1048,39.0029,39.0122,49129.0
2018-06-04 14:40:00,42.13,42.18,42.12,42.16,27475.0,39.0215,39.0678,39.0122,39.0493,27475.0
2018-06-04 14:50:00,42.16,42.2,42.15,42.17,44642.0,39.0493,39.0863,39.04,39.0585,44642.0
2018-06-04 15:00:00,42.16,42.18,42.13,42.15,67571.0,39.0493,39.0678,39.0215,39.04,67571.0
2018-06-04 15:10:00,42.15,42.24,42.15,42.23,93608.0,39.04,39.1234,39.04,39.1141,93608.0
2018-06-04 15:20:00,42.24,42.24,42.13,42.16,131161.0,39.1234,39.1234,39.0215,39.0493,131161.0
2018-06-04 15:30:00,42.15,42.23,42.14,42.15,107894.0,39.04,39.1141,39.0307,39.04,107894.0
2018-06-04 15:40:00,42.15,42.17,42.09,42.09,128166.0,39.04,39.0585,38.9844,38.9844,128166.0
2018-06-04 15:50:00,42.09,42.11,42.0,42.09,409226.0,38.9844,39.0029,38.9011,38.9844,409226.0
2018-06-05 09:30:00,42.05,42.32,41.95,42.2,77616.0,38.9474,39.1975,38.8548,39.0863,77616.0
2018-06-05 09:40:00,42.21,42.53,42.21,42.47,43542.0,39.0956,39.392,39.0956,39.3364,43542.0
2018-06-05 09:50:00,42.46,42.5,42.08,42.09,90414.0,39.3271,39.3642,38.9752,38.9844,90414.0
2018-06-05 10:00:00,42.11,42.43,42.11,42.35,96527.0,39.0029,39.2993,39.0029,39.2252,96527.0
2018-06-05 10:10:00,42.34,42.57,42.28,42.55,86505.0,39.216,39.429,39.1604,39.4105,86505.0
2018-06-05 10:20:00,42.54,42.7,42.53,42.7,64699.0,39.4012,39.5494,39.392,39.5494,64699.0
2018-06-05 10:30:00,42.7,42.73,42.4,42.41,111039.0,39.5494,39.5772,39.2715,39.2808,111039.0
2018-06-05 10:40:00,42.4,42.64,42.4,42.63,52279.0,39.2715,39.4938,39.2715,39.4846,52279.0
2018-06-05 10:50:00,42.63,42.66,42.52,42.66,44231.0,39.4846,39.5124,39.3827,39.5124,44231.0
2018-06-05 11:00:00,42.66,42.67,42.5,42.5,30604.0,39.5124,39.5216,39.3642,39.3642,30604.0
2018-06-05 11:10:00,42.5,42.62,42.5,42.58,25641.0,39.3642,39.4753,39.3642,39.4383,25641.0
2018-06-05 11:20:00,42.58,42.63,42.45,42.46,23186.0,39.4383,39.4846,39.3179,39.3271,23186.0
2018-06-05 11:30:00,42.47,42.53,42.42,42.51,17840.0,39.3364,39.392,39.2901,39.3734,17840.0
2018-06-05 11:40:00,42.49,42.51,42.39,42.43,19332.0,39.3549,39.3734,39.2623,39.2993,19332.0
2018-06-05 11:50:00,42.44,42.46,42.42,42.44,23860.0,39.3086,39.3271,39.2901,39.3086,23860.0
2018-06-05 12:00:00,42.45,42.51,42.42,42.51,26515.0,39.3179,39.3734,39.2901,39.3734,26515.0
2018-06-05 12:10:00,42.52,42.53,42.48,42.49,23002.0,39.3827,39.392,39.3456,39.3549,23002.0
2018-06-05 12:20:00,42.49,42.49,42.39,42.4,24928.0,39.3549,39.3549,39.2623,39.2715,24928.0
2018-06-05 12:30:00,42.4,42.41,42.31,42.35,63399.0,39.2715,39.2808,39.1882,39.2252,63399.0
2018-06-05 12:40:00,42.36,42.45,42.36,42.4,16873.0,39.2345,39.3179,39.2345,39.2715,16873.0
2018-06-05 12:50:00,42.39,42.4,42.34,42.39,12960.0,39.2623,39.2715,39.216,39.2623,12960.0
2018-06-05 13:00:00,42.39,42.39,42.32,42.35,31777.0,39.2623,39.2623,39.1975,39.2252,31777.0
2018-06-05 13:10:00,42.35,42.36,42.32,42.32,127058.0,39.2252,39.2345,39.1975,39.1975,127058.0
2018-06-05 13:20:00,42.32,42.35,42.19,42.21,77023.0,39.1975,39.2252,39.077,39.0956,77023.0
2018-06-05 13:30:00,42.22,42.34,42.2,42.3,25701.0,39.1048,39.216,39.0863,39.1789,25701.0
2018-06-05 13:40:00,42.3,42.32,42.26,42.29,15424.0,39.1789,39.1975,39.1419,39.1697,15424.0
2018-06-05 13:50:00,42.3,42.34,42.3,42.32,16815.0,39.1789,39.216,39.1789,39.1975,16815.0
2018-06-05 14:00:00,42.33,42.33,42.26,42.26,12905.0,39.2067,39.2067,39.1419,39.1419,12905.0
2018-06-05 14:10:00,42.26,42.26,42.14,42.16,62039.0,39.1419,39.1419,39.0307,39.0493,62039.0
2018-06-05 14:20:00,42.16,42.17,42.1,42.1,57449.0,39.0493,39.0585,38.9937,38.9937,57449.0
2018-06-05 14:30:00,42.1,42.1,42.02,42.05,77650.0,38.9937,38.9937,38.9196,38.9474,77650.0
2018-06-05 14:40:00,42.05,42.09,42.04,42.06,48847.0,38.9474,38.9844,38.9381,38.9566,48847.0
2018-06-05 14:50:00,42.07,42.07,42.01,42.04,45730.0,38.9659,38.9659,38.9103,38.9381,45730.0
2018-06-05 15:00:00,42.04,42.14,41.99,42.13,144143.0,38.9381,39.0307,38.8918,39.0215,144143.0
2018-06-05 15:10:00,42.13,42.17,42.1,42.11,45316.0,39.0215,39.0585,38.9937,39.0029,45316.0
2018-06-05 15:20:00,42.11,42.12,41.99,42.01,59105.0,39.0029,39.0122,38.8918,38.9103,59105.0
2018-06-05 15:30:00,42.0,42.03,41.91,41.91,133523.0,38.9011,38.9288,38.8177,38.8177,133523.0
2018-06-05 15:40:00,41.91,41.97,41.9,41.97,191939.0,38.8177,38.8733,38.8084,38.8733,191939.0
2018-06-05 15:50:00,41.96,42.04,41.95,42.0,255713.0,38.864,38.9381,38.8548,38.9011,255713.0
2018-06-06 09:30:00,41.98,42.09,41.64,41.81,86707.0,38.8825,38.9844,38.5676,38.7251,86707.0
2018-06-06 09:40:00,41.85,41.91,41.35,41.41,134192.0,38.7621,38.8177,38.299,38.3546,134192.0
2018-06-06 09:50:00,41.43,41.49,41.23,41.25,127995.0,38.3731,38.4287,38.1879,38.2064,127995.0
2018-06-06 10:00:00,41.24,41.36,41.19,41.23,50420.0,38.1971,38.3083,38.1508,38.1879,50420.0
2018-06-06 10:10:00,41.24,41.37,41.22,41.35,75572.0,38.1971,38.3175,38.1786,38.299,75572.0
2018-06-06 10:20:00,41.34,41.34,41.23,41.27,47076.0,38.2898,38.2898,38.1879,38.2249,47076.0
2018-06-06 10:30:00,41.26,41.44,41.25,41.43,73873.0,38.2157,38.3824,38.2064,38.3731,73873.0
2018-06-06 10:40:00,41.44,41.55,41.4,41.54,45022.0,38.3824,38.4843,38.3453,38.475,45022.0
2018-06-06 10:50:00,41.55,41.55,41.45,41.5,79834.0,38.4843,38.4843,38.3916,38.438,79834.0
2018-06-06 11:00:00,41.5,41.72,41.49,41.69,145480.0,38.438,38.6417,38.4287,38.6139,145480.0
2018-06-06 11:10:00,41.69,41.79,41.67,41.68,89952.0,38.6139,38.7066,38.5954,38.6047,89952.0
2018-06-06 11:20:00,41.66,41.85,41.63,41.79,84791.0,38.5861,38.7621,38.5584,38.7066,84791.0
2018-06-06 11:30:00,41.78,41.83,41.73,41.79,48264.0,38.6973,38.7436,38.651,38.7066,48264.0
2018-06-06 11:40:00,41.79,41.91,41.79,41.86,37117.0,38.7066,38.8177,38.7066,38.7714,37117.0
2018-06-06 11:50:00,41.87,42.04,41.85,42.04,78615.0,38.7807,38.9381,38.7621,38.9381,78615.0
2018-06-06 12:00:00,42.04,42.04,41.96,42.0,71353.0,38.9381,38.9381,38.864,38.9011,71353.0
2018-06-06 12:10:00,42.01,42.11,41.99,42.09,38012.0,38.9103,39.0029,38.8918,38.9844,38012.0
2018-06-06 12:20:00,42.08,42.09,42.05,42.09,20903.0,38.9752,38.9844,38.9474,38.9844,20903.0
2018-06-06 12:30:00,42.08,42.2,42.07,42.17,94600.0,38.9752,39.0863,38.9659,39.0585,94600.0
2018-06-06 12:40:00,42.16,42.2,42.13,42.17,33815.0,39.0493,39.0863,39.0215,39.0585,33815.0
2018-06-06 12:50:00,42.16,42.24,42.16,42.22,33556.0,39.0493,39.1234,39.0493,39.1048,33556.0
2018-06-06 13:00:00,42.23,42.24,42.2,42.21,60085.0,39.1141,39.1234,39.0863,39.0956,60085.0
2018-06-06 13:10:00,42.21,42.26,42.2,42.26,17640.0,39.0956,39.1419,39.0863,39.1419,17640.0
2018-06-06 13:20:00,42.26,42.32,42.26,42.29,56461.0,39.1419,39.1975,39.1419,39.1697,56461.0
2018-06-06 13:30:00,42.3,42.32,42.21,42.24,92273.0,39.1789,39.1975,39.0956,39.1234,92273.0
2018-06-06 13:40:00,42.24,42.32,42.22,42.31,82390.0,39.1234,39.1975,39.1048,39.1882,82390.0
2018-06-06 13:50:00,42.31,42.31,42.24,42.25,34648.0,39.1882,39.1882,39.1234,39.1326,34648.0
2018-06-06 14:00:00,42.25,42.26,42.19,42.22,45944.0,39.1326,39.1419,39.077,39.1048,45944.0
2018-06-06 14:10:00,42.22,42.27,42.18,42.19,61705.0,39.1048,39.1511,39.0678,39.077,61705.0
2018-06-06 14:20:00,42.19,42.22,42.16,42.16,61539.0,39.077,39.1048,39.0493,39.0493,61539.0
2018-06-06 14:30:00,42.16,42.25,42.15,42.25,46518.0,39.0493,39.1326,39.04,39.1326,46518.0
2018-06-06 14:40:00,42.25,42.31,42.24,42.28,57097.0,39.1326,39.1882,39.1234,39.1604,57097.0
2018-06-06 14:50:00,42.27,42.3,42.26,42.26,123969.0,39.1511,39.1789,39.1419,39.1419,123969.0
2018-06-06 15:00:00,42.26,42.29,42.23,42.23,53379.0,39.1419,39.1697,39.1141,39.1141,53379.0
2018-06-06 15:10:00,42.23,42.27,42.19,42.27,94119.0,39.1141,39.1511,39.077,39.1511,94119.0
2018-06-06 15:20:00,42.27,42.29,42.24,42.27,82740.0,39.1511,39.1697,39.1234,39.1511,82740.0
2018-06-06 15:30:00,42.27,42.34,42.25,42.28,86492.0,39.1511,39.216,39.1326,39.1604,86492.0
2018-06-06 15:40:00,42.28,42.36,42.27,42.34,178860.0,39.1604,39.2345,39.1511,39.216,178860.0
2018-06-06 15:50:00,42.34,42.37,42.29,42.34,349113.0,39.216,39.2438,39.1697,39.216,349113.0
2018-06-07 09:30:00,42.47,42.62,42.32,42.49,60818.0,39.3364,39.4753,39.1975,39.3549,60818.0
2018-06-07 09:40:00,42.5,42.67,42.45,42.59,46642.0,39.3642,39.5216,39.3179,39.4475,46642.0
2018-06-07 09:50:00,42.58,42.86,42.54,42.69,65527.0,39.4383,39.6976,39.4012,39.5402,65527.0
2018-06-07 10:00:00,42.69,42.77,42.58,42.59,34261.0,39.5402,39.6142,39.4383,39.4475,34261.0
2018-06-07 10:10:00,42.6,42.74,42.54,42.64,43534.0,39.4568,39.5865,39.4012,39.4938,43534.0
2018-06-07 10:20:00,42.64,42.7,42.54,42.63,30523.0,39.4938,39.5494,39.4012,39.4846,30523.0
2018-06-07 10:30:00,42.63,42.79,42.62,42.7,49654.0,39.4846,39.6328,39.4753,39.5494,49654.0
2018-06-07 10:40:00,42.7,42.74,42.64,42.66,65056.0,39.5494,39.5865,39.4938,39.5124,65056.0
2018-06-07 10:50:00,42.66,42.68,42.52,42.52,49059.0,39.5124,39.5309,39.3827,39.3827,49059.0
2018-06-07 11:00:00,42.54,42.58,42.47,42.54,52524.0,39.4012,39.4383,39.3364,39.4012,52524.0
2018-06-07 11:10:00,42.55,42.59,42.4,42.42,28187.0,39.4105,39.4475,39.2715,39.2901,28187.0
2018-06-07 11:20:00,42.42,42.43,42.34,42.43,49508.0,39.2901,39.2993,39.216,39.2993,49508.0
2018-06-07 11:30:00,42.42,42.42,42.32,42.35,46223.0,39.2901,39.2901,39.1975,39.2252,46223.0
2018-06-07 11:40:00,42.36,42.38,42.18,42.18,65049.0,39.2345,39.253,39.0678,39.0678,65049.0
2018-06-07 11:50:00,42.17,42.24,42.15,42.22,30253.0,39.0585,39.1234,39.04,39.1048,30253.0
2018-06-07 12:00:00,42.21,42.33,42.21,42.3,34713.0,39.0956,39.2067,39.0956,39.1789,34713.0
2018-06-07 12:10:00,42.3,42.35,42.28,42.33,64573.0,39.1789,39.2252,39.1604,39.2067,64573.0
2018-06-07 12:20:00,42.32,42.4,42.31,42.32,45121.0,39.1975,39.2715,39.1882,39.1975,45121.0
2018-06-07 12:30:00,42.33,42.34,42.22,42.25,25757.0,39.2067,39.216,39.1048,39.1326,25757.0
2018-06-07 12:40:00,42.28,42.28,42.18,42.19,22474.0,39.1604,39.1604,39.0678,39.077,22474.0
2018-06-07 12:50:00,42.2,42.25,42.19,42.25,106773.0,39.0863,39.1326,39.077,39.1326,106773.0
2018-06-07 13:00:00,42.24,42.27,42.21,42.21,84994.0,39.1234,39.1511,39.0956,39.0956,84994.0
2018-06-07 13:10:00,42.2,42.35,42.2,42.25,44036.0,39.0863,39.2252,39.0863,39.1326,44036.0
2018-06-07 13:20:00,42.26,42.3,42.2,42.2,24500.0,39.1419,39.1789,39.0863,39.0863,24500.0
2018-06-07 13:30:00,42.21,42.27,42.18,42.19,38011.0,39.0956,39.1511,39.0678,39.077,38011.0
2018-06-07 13:40:00,42.18,42.26,42.17,42.26,47502.0,39.0678,39.1419,39.0585,39.1419,47502.0
2018-06-07 13:50:00,42.26,42.29,42.19,42.29,24273.0,39.1419,39.1697,39.077,39.1697,24273.0
2018-06-07 14:00:00,42.28,42.34,42.2,42.31,67663.0,39.1604,39.216,39.0863,39.1882,67663.0
2018-06-07 14:10:00,42.33,42.44,42.28,42.44,39801.0,39.2067,39.3086,39.1604,39.3086,39801.0
2018-06-07 14:20:00,42.44,42.45,42.36,42.45,63435.0,39.3086,39.3179,39.2345,39.3179,63435.0
2018-06-07 14:30:00,42.45,42.48,42.41,42.45,51403.0,39.3179,39.3456,39.2808,39.3179,51403.0
2018-06-07 14:40:00,42.44,42.5,42.43,42.48,60267.0,39.3086,39.3642,39.2993,39.3456,60267.0
2018-06-07 14:50:00,42.48,42.51,42.45,42.46,36590.0,39.3456,39.3734,39.3179,39.3271,36590.0
2018-06-07 15:00:00,42.46,42.46,42.33,42.34,45758.0,39.3271,39.3271,39.2067,39.216,45758.0
2018-06-07 15:10:00,42.34,42.38,42.3,42.35,71531.0,39.216,39.253,39.1789,39.2252,71531.0
2018-06-07 15:20:00,42.35,42.44,42.33,42.41,66221.0,39.2252,39.3086,39.2067,39.2808,66221.0
2018-06-07 15:30:00,42.42,42.5,42.42,42.48,65564.0,39.2901,39.3642,39.2901,39.3456,65564.0
2018-06-07 15:40:00,42.48,42.49,42.42,42.45,125474.0,39.3456,39.3549,39.2901,39.3179,125474.0
2018-06-07 15:50:00,42.45,42.5,42.44,42.44,262798.0,39.3179,39.3642,39.3086,39.3086,262798.0
2018-06-08 09:30:00,42.44,42.56,42.32,42.47,53801.0,39.3086,39.4197,39.1975,39.3364,53801.0
2018-06-08 09:40:00,42.47,42.7,42.42,42.57,43428.0,39.3364,39.5494,39.2901,39.429,43428.0
2018-06-08 09:50:00,42.59,42.95,42.58,42.95,77596.0,39.4475,39.781,39.4383,39.781,77596.0
2018-06-08 10:00:00,42.96,43.02,42.8,43.01,76244.0,39.7902,39.8458,39.642,39.8365,76244.0
2018-06-08 10:10:00,43.02,43.05,42.91,43.04,51010.0,39.8458,39.8736,39.7439,39.8643,51010.0
2018-06-08 10:20:00,43.04,43.07,42.93,42.99,52975.0,39.8643,39.8921,39.7624,39.818,52975.0
2018-06-08 10:30:00,42.99,43.09,42.98,43.08,65612.0,39.818,39.9106,39.8088,39.9014,65612.0
2018-06-08 10:40:00,43.06,43.15,43.05,43.15,59694.0,39.8829,39.9662,39.8736,39.9662,59694.0
2018-06-08 10:50:00,43.15,43.4,43.13,43.36,168964.0,39.9662,40.1978,39.9477,40.1607,168964.0
2018-06-08 11:00:00,43.36,43.49,43.32,43.47,92603.0,40.1607,40.2811,40.1237,40.2626,92603.0
2018-06-08 11:10:00,43.47,43.59,43.44,43.58,88832.0,40.2626,40.3737,40.2348,40.3645,88832.0
2018-06-08 11:20:00,43.58,43.64,43.54,43.63,175541.0,40.3645,40.4201,40.3274,40.4108,175541.0
2018-06-08 11:30:00,43.63,43.67,43.54,43.62,81782.0,40.4108,40.4478,40.3274,40.4015,81782.0
2018-06-08 11:40:00,43.62,43.75,43.62,43.75,72708.0,40.4015,40.5219,40.4015,40.5219,72708.0
2018-06-08 11:50:00,43.73,43.92,43.67,43.91,108222.0,40.5034,40.6794,40.4478,40.6701,108222.0
2018-06-08 12:00:00,43.91,44.11,43.87,44.08,179745.0,40.6701,40.8554,40.6331,40.8276,179745.0
2018-06-08 12:10:00,44.08,44.25,44.03,44.19,209120.0,40.8276,40.985,40.7813,40.9295,209120.0
2018-06-08 12:20:00,44.18,44.23,44.1,44.22,127484.0,40.9202,40.9665,40.8461,40.9573,127484.0
2018-06-08 12:30:00,44.24,44.44,44.15,44.4,457597.0,40.9758,41.161,40.8924,41.124,457597.0
2018-06-08 12:40:00,44.41,44.55,44.39,44.54,433498.0,41.1332,41.2629,41.1147,41.2537,433498.0
2018-06-08 12:50:00,44.54,44.64,44.47,44.63,138941.0,41.2537,41.3463,41.1888,41.337,138941.0
2018-06-08 13:00:00,44.62,44.64,44.52,44.54,115851.0,41.3277,41.3463,41.2351,41.2537,115851.0
2018-06-08 13:10:00,44.53,44.61,44.34,44.39,160327.0,41.2444,41.3185,41.0684,41.1147,160327.0
2018-06-08 13:20:00,44.39,44.39,44.22,44.29,151501.0,41.1147,41.1147,40.9573,41.0221,151501.0
2018-06-08 13:30:00,44.29,44.33,44.13,44.13,116190.0,41.0221,41.0591,40.8739,40.8739,116190.0
2018-06-08 13:40:00,44.11,44.16,44.04,44.04,86301.0,40.8554,40.9017,40.7905,40.7905,86301.0
2018-06-08 13:50:00,44.03,44.16,43.91,44.16,163476.0,40.7813,40.9017,40.6701,40.9017,163476.0
2018-06-08 14:00:00,44.17,44.2,44.11,44.16,82707.0,40.911,40.9387,40.8554,40.9017,82707.0
2018-06-08 14:10:00,44.16,44.25,44.16,44.18,109696.0,40.9017,40.985,40.9017,40.9202,109696.0
2018-06-08 14:20:00,44.17,44.24,44.1,44.19,120424.0,40.911,40.9758,40.8461,40.9295,120424.0
2018-06-08 14:30:00,44.18,44.18,44.0,44.0,62123.0,40.9202,40.9202,40.7535,40.7535,62123.0
2018-06-08 14:40:00,44.0,44.12,43.99,44.11,82365.0,40.7535,40.8646,40.7442,40.8554,82365.0
2018-06-08 14:50:00,44.11,44.19,44.09,44.12,92764.0,40.8554,40.9295,40.8369,40.8646,92764.0
2018-06-08 15:00:00,44.13,44.15,44.09,44.1,98018.0,40.8739,40.8924,40.8369,40.8461,98018.0
2018-06-08 15:10:00,44.1,44.23,44.09,44.15,102036.0,40.8461,40.9665,40.8369,40.8924,102036.0
2018-06-08 15:20:00,44.15,44.29,44.14,44.29,87145.0,40.8924,41.0221,40.8832,41.0221,87145.0
2018-06-08 15:30:00,44.3,44.3,44.18,44.28,158066.0,41.0314,41.0314,40.9202,41.0128,158066.0
2018-06-08 15:40:00,44.29,44.37,44.25,44.36,359681.0,41.0221,41.0962,40.985,41.0869,359681.0
2018-06-08 15:50:00,44.36,44.38,44.17,44.19,497558.0,41.0869,41.1055,40.911,40.9295,497558.0
2018-06-11 09:30:00,44.19,44.46,44.08,44.2,57576.0,40.9295,41.1796,40.8276,40.9387,57576.0
2018-06-11 09:40:00,44.2,44.28,43.89,44.1,71963.0,40.9387,41.0128,40.6516,40.8461,71963.0
2018-06-11 09:50:00,44.08,44.27,43.98,44.21,32684.0,40.8276,41.0036,40.735,40.948,32684.0
2018-06-11 10:00:00,44.22,44.34,44.21,44.25,36504.0,40.9573,41.0684,40.948,40.985,36504.0
2018-06-11 10:10:00,44.24,44.26,44.09,44.1,44925.0,40.9758,40.9943,40.8369,40.8461,44925.0
2018-06-11 10:20:00,44.1,44.13,43.89,43.92,72070.0,40.8461,40.8739,40.6516,40.6794,72070.0
2018-06-11 10:30:00,43.91,43.91,43.68,43.72,96705.0,40.6701,40.6701,40.4571,40.4942,96705.0
2018-06-11 10:40:00,43.72,43.86,43.7,43.8,79214.0,40.4942,40.6238,40.4756,40.5683,79214.0
2018-06-11 10:50:00,43.8,43.85,43.61,43.61,112274.0,40.5683,40.6146,40.3923,40.3923,112274.0
2018-06-11 11:00:00,43.62,43.65,43.52,43.62,115761.0,40.4015,40.4293,40.3089,40.4015,115761.0
2018-06-11 11:10:00,43.61,43.69,43.54,43.65,58346.0,40.3923,40.4664,40.3274,40.4293,58346.0
2018-06-11 11:20:00,43.67,43.79,43.67,43.73,62988.0,40.4478,40.559,40.4478,40.5034,62988.0
2018-06-11 11:30:00,43.73,43.84,43.71,43.82,50754.0,40.5034,40.6053,40.4849,40.5868,50754.0
2018-06-11 11:40:00,43.82,43.85,43.79,43.83,28922.0,40.5868,40.6146,40.559,40.596,28922.0
2018-06-11 11:50:00,43.83,43.97,43.82,43.97,51058.0,40.596,40.7257,40.5868,40.7257,51058.0
2018-06-11 12:00:00,43.98,44.12,43.89,44.09,86631.0,40.735,40.8646,40.6516,40.8369,86631.0
2018-06-11 12:10:00,44.09,44.13,44.05,44.11,51481.0,40.8369,40.8739,40.7998,40.8554,51481.0
2018-06-11 12:20:00,44.12,44.19,44.11,44.19,34683.0,40.8646,40.9295,40.8554,40.9295,34683.0
2018-06-11 12:30:00,44.19,44.25,44.16,44.23,67100.0,40.9295,40.985,40.9017,40.9665,67100.0
2018-06-11 12:40:00,44.23,44.33,44.23,44.24,61688.0,40.9665,41.0591,40.9665,40.9758,61688.0
2018-06-11 12:50:00,44.23,44.28,44.22,44.23,59606.0,40.9665,41.0128,40.9573,40.9665,59606.0
2018-06-11 13:00:00,44.23,44.25,44.17,44.22,29544.0,40.9665,40.985,40.911,40.9573,29544.0
2018-06-11 13:10:00,44.23,44.23,44.16,44.2,27809.0,40.9665,40.9665,40.9017,40.9387,27809.0
2018-06-11 13:20:00,44.2,44.29,44.19,44.21,41637.0,40.9387,41.0221,40.9295,40.948,41637.0
2018-06-11 13:30:00,44.2,44.23,44.19,44.22,30120.0,40.9387,40.9665,40.9295,40.9573,30120.0
2018-06-11 13:40:00,44.23,44.25,44.18,44.24,59294.0,40.9665,40.985,40.9202,40.9758,59294.0
2018-06-11 13:50:00,44.25,44.26,44.21,44.24,30270.0,40.985,40.9943,40.948,40.9758,30270.0
2018-06-11 14:00:00,44.24,44.31,44.21,44.3,47747.0,40.9758,41.0406,40.948,41.0314,47747.0
2018-06-11 14:10:00,44.31,44.37,44.28,44.36,73874.0,41.0406,41.0962,41.0128,41.0869,73874.0
2018-06-11 14:20:00,44.36,44.6,44.35,44.35,122923.0,41.0869,41.3092,41.0777,41.0777,122923.0
2018-06-11 14:30:00,44.35,44.38,44.29,44.29,54139.0,41.0777,41.1055,41.0221,41.0221,54139.0
2018-06-11 14:40:00,44.3,44.32,44.26,44.3,23987.0,41.0314,41.0499,40.9943,41.0314,23987.0
2018-06-11 14:50:00,44.31,44.32,44.26,44.3,39472.0,41.0406,41.0499,40.9943,41.0314,39472.0
2018-06-11 15:00:00,44.31,44.33,44.23,44.27,56795.0,41.0406,41.0591,40.9665,41.0036,56795.0
2018-06-11 15:10:00,44.27,44.34,44.25,44.3,60296.0,41.0036,41.0684,40.985,41.0314,60296.0
2018-06-11 15:20:00,44.29,44.34,44.27,44.34,40047.0,41.0221,41.0684,41.0036,41.0684,40047.0
2018-06-11 15:30:00,44.33,44.34,44.15,44.15,85360.0,41.0591,41.0684,40.8924,40.8924,85360.0
2018-06-11 15:40:00,44.15,44.19,44.1,44.13,150762.0,40.8924,40.9295,40.8461,40.8739,150762.0
2018-06-11 15:50:00,44.12,44.13,44.04,44.05,218751.0,40.8646,40.8739,40.7905,40.7998,218751.0
2018-06-12 09:30:00,44.15,44.46,44.15,44.22,45305.0,40.8924,41.1796,40.8924,40.9573,45305.0
2018-06-12 09:40:00,44.25,44.29,44.09,44.14,34118.0,40.985,41.0221,40.8369,40.8832,34118.0
2018-06-12 09:50:00,44.15,44.33,44.13,44.31,35825.0,40.8924,41.0591,40.8739,41.0406,35825.0
2018-06-12 10:00:00,44.3,44.45,44.27,44.45,35037.0,41.0314,41.1703,41.0036,41.1703,35037.0
2018-06-12 10:10:00,44.44,44.52,44.37,44.45,38724.0,41.161,41.2351,41.0962,41.1703,38724.0
2018-06-12 10:20:00,44.46,44.48,44.3,44.4,24337.0,41.1796,41.1981,41.0314,41.124,24337.0
2018-06-12 10:30:00,44.4,44.44,44.36,44.41,30294.0,41.124,41.161,41.0869,41.1332,30294.0
2018-06-12 10:40:00,44.41,44.46,44.35,44.4,45215.0,41.1332,41.1796,41.0777,41.124,45215.0
2018-06-12 10:50:00,44.4,44.47,44.34,44.47,75275.0,41.124,41.1888,41.0684,41.1888,75275.0
2018-06-12 11:00:00,44.5,44.56,44.46,44.47,35866.0,41.2166,41.2722,41.1796,41.1888,35866.0
2018-06-12 11:10:00,44.48,44.51,44.42,44.42,24703.0,41.1981,41.2259,41.1425,41.1425,24703.0
2018-06-12 11:20:00,44.42,44.48,44.41,44.47,26198.0,41.1425,41.1981,41.1332,41.1888,26198.0
2018-06-12 11:30:00,44.47,44.59,44.46,44.59,48158.0,41.1888,41.3,41.1796,41.3,48158.0
2018-06-12 11:40:00,44.6,44.71,44.55,44.69,70381.0,41.3092,41.4111,41.2629,41.3926,70381.0
2018-06-12 11:50:00,44.7,44.81,44.7,44.75,53313.0,41.4018,41.5037,41.4018,41.4482,53313.0
2018-06-12 12:00:00,44.77,44.81,44.71,44.72,27594.0,41.4667,41.5037,41.4111,41.4204,27594.0
2018-06-12 12:10:00,44.72,44.79,44.72,44.76,29208.0,41.4204,41.4852,41.4204,41.4574,29208.0
2018-06-12 12:20:00,44.74,44.75,44.65,44.7,25228.0,41.4389,41.4482,41.3555,41.4018,25228.0
2018-06-12 12:30:00,44.69,44.7,44.54,44.6,20303.0,41.3926,41.4018,41.2537,41.3092,20303.0
2018-06-12 12:40:00,44.61,44.61,44.52,44.52,20575.0,41.3185,41.3185,41.2351,41.2351,20575.0
2018-06-12 12:50:00,44.52,44.56,44.52,44.54,22826.0,41.2351,41.2722,41.2351,41.2537,22826.0
2018-06-12 13:00:00,44.55,44.58,44.54,44.58,22317.0,41.2629,41.2907,41.2537,41.2907,22317.0
2018-06-12 13:10:00,44.59,44.65,44.58,44.6,48990.0,41.3,41.3555,41.2907,41.3092,48990.0
2018-06-12 13:20:00,44.6,44.65,44.59,44.62,32300.0,41.3092,41.3555,41.3,41.3277,32300.0
2018-06-12 13:30:00,44.62,44.71,44.62,44.68,31618.0,41.3277,41.4111,41.3277,41.3833,31618.0
2018-06-12 13:40:00,44.68,44.68,44.6,44.61,27098.0,41.3833,41.3833,41.3092,41.3185,27098.0
2018-06-12 13:50:00,44.62,44.64,44.58,44.64,35663.0,41.3277,41.3463,41.2907,41.3463,35663.0
2018-06-12 14:00:00,44.64,44.64,44.55,44.55,22678.0,41.3463,41.3463,41.2629,41.2629,22678.0
2018-06-12 14:10:00,44.54,44.58,44.52,44.57,21253.0,41.2537,41.2907,41.2351,41.2814,21253.0
2018-06-12 14:20:00,44.57,44.59,44.54,44.59,42612.0,41.2814,41.3,41.2537,41.3,42612.0
2018-06-12 14:30:00,44.6,44.67,44.59,44.66,53979.0,41.3092,41.3741,41.3,41.3648,53979.0
2018-06-12 14:40:00,44.66,44.66,44.58,44.62,30963.0,41.3648,41.3648,41.2907,41.3277,30963.0
2018-06-12 14:50:00,44.62,44.62,44.55,44.55,44614.0,41.3277,41.3277,41.2629,41.2629,44614.0
2018-06-12 15:00:00,44.56,44.65,44.54,44.61,39313.0,41.2722,41.3555,41.2537,41.3185,39313.0
2018-06-12 15:10:00,44.61,44.77,44.6,44.76,72200.0,41.3185,41.4667,41.3092,41.4574,72200.0
2018-06-12 15:20:00,44.77,44.92,44.76,44.9,92548.0,41.4667,41.6056,41.4574,41.5871,92548.0
2018-06-12 15:30:00,44.91,44.95,44.86,44.9,145241.0,41.5964,41.6334,41.55,41.5871,145241.0
2018-06-12 15:40:00,44.91,44.96,44.89,44.94,196051.0,41.5964,41.6427,41.5778,41.6241,196051.0
2018-06-12 15:50:00,44.94,45.0,44.93,44.94,502813.0,41.6241,41.6797,41.6149,41.6241,502813.0
2018-06-13 09:30:00,44.56,44.56,44.15,44.42,150229.0,41.2722,41.2722,40.8924,41.1425,150229.0
2018-06-13 09:40:00,44.43,44.5,44.15,44.15,81285.0,41.1518,41.2166,40.8924,40.8924,81285.0
2018-06-13 09:50:00,44.15,44.15,43.56,43.62,260652.0,40.8924,40.8924,40.346,40.4015,260652.0
2018-06-13 10:00:00,43.61,43.82,43.58,43.69,90992.0,40.3923,40.5868,40.3645,40.4664,90992.0
2018-06-13 10:10:00,43.69,43.7,43.33,43.39,108607.0,40.4664,40.4756,40.1329,40.1885,108607.0
2018-06-13 10:20:00,43.39,43.55,43.24,43.27,130197.0,40.1885,40.3367,40.0496,40.0774,130197.0
2018-06-13 10:30:00,43.27,43.43,43.07,43.09,331037.0,40.0774,40.2256,39.8921,39.9106,331037.0
2018-06-13 10:40:00,43.09,43.35,43.04,43.3,185402.0,39.9106,40.1515,39.8643,40.1051,185402.0
2018-06-13 10:50:00,43.3,43.64,43.29,43.61,101760.0,40.1051,40.4201,40.0959,40.3923,101760.0
2018-06-13 11:00:00,43.61,43.69,43.53,43.6,52847.0,40.3923,40.4664,40.3182,40.383,52847.0
2018-06-13 11:10:00,43.6,43.68,43.51,43.62,75346.0,40.383,40.4571,40.2996,40.4015,75346.0
2018-06-13 11:20:00,43.62,43.65,43.55,43.59,51890.0,40.4015,40.4293,40.3367,40.3737,51890.0
2018-06-13 11:30:00,43.59,43.62,43.43,43.47,105764.0,40.3737,40.4015,40.2256,40.2626,105764.0
2018-06-13 11:40:00,43.48,43.49,43.34,43.4,47917.0,40.2719,40.2811,40.1422,40.1978,47917.0
2018-06-13 11:50:00,43.41,43.48,43.29,43.29,35552.0,40.207,40.2719,40.0959,40.0959,35552.0
2018-06-13 12:00:00,43.29,43.35,43.17,43.17,38545.0,40.0959,40.1515,39.9847,39.9847,38545.0
2018-06-13 12:10:00,43.17,43.22,43.1,43.14,39034.0,39.9847,40.031,39.9199,39.9569,39034.0
2018-06-13 12:20:00,43.13,43.14,43.03,43.05,86807.0,39.9477,39.9569,39.8551,39.8736,86807.0
2018-06-13 12:30:00,43.06,43.07,42.92,42.98,93303.0,39.8829,39.8921,39.7532,39.8088,93303.0
2018-06-13 12:40:00,42.98,43.0,42.9,42.91,63660.0,39.8088,39.8273,39.7347,39.7439,63660.0
2018-06-13 12:50:00,42.91,42.93,42.77,42.77,80921.0,39.7439,39.7624,39.6142,39.6142,80921.0
2018-06-13 13:00:00,42.78,42.81,42.67,42.73,83589.0,39.6235,39.6513,39.5216,39.5772,83589.0
2018-06-13 13:10:00,42.74,42.78,42.58,42.63,99400.0,39.5865,39.6235,39.4383,39.4846,99400.0
2018-06-13 13:20:00,42.63,42.69,42.58,42.66,76759.0,39.4846,39.5402,39.4383,39.5124,76759.0
2018-06-13 13:30:00,42.66,42.8,42.66,42.79,100612.0,39.5124,39.642,39.5124,39.6328,100612.0
2018-06-13 13:40:00,42.78,42.81,42.7,42.73,56990.0,39.6235,39.6513,39.5494,39.5772,56990.0
2018-06-13 13:50:00,42.71,42.79,42.67,42.78,48085.0,39.5587,39.6328,39.5216,39.6235,48085.0
2018-06-13 14:00:00,42.78,42.82,42.36,42.42,290018.0,39.6235,39.6606,39.2345,39.2901,290018.0
2018-06-13 14:10:00,42.43,42.7,42.43,42.65,123805.0,39.2993,39.5494,39.2993,39.5031,123805.0
2018-06-13 14:20:00,42.66,42.66,42.53,42.61,193845.0,39.5124,39.5124,39.392,39.4661,193845.0
2018-06-13 14:30:00,42.61,42.71,42.57,42.64,117105.0,39.4661,39.5587,39.429,39.4938,117105.0
2018-06-13 14:40:00,42.64,42.68,42.52,42.54,116721.0,39.4938,39.5309,39.3827,39.4012,116721.0
2018-06-13 14:50:00,42.54,42.59,42.39,42.44,185182.0,39.4012,39.4475,39.2623,39.3086,185182.0
2018-06-13 15:00:00,42.44,42.92,42.4,42.9,372920.0,39.3086,39.7532,39.2715,39.7347,372920.0
2018-06-13 15:10:00,42.89,43.01,42.88,42.99,218426.0,39.7254,39.8365,39.7161,39.818,218426.0
2018-06-13 15:20:00,43.0,43.05,42.99,43.02,235426.0,39.8273,39.8736,39.818,39.8458,235426.0
2018-06-13 15:30:00,43.02,43.07,42.96,43.0,336652.0,39.8458,39.8921,39.7902,39.8273,336652.0
2018-06-13 15:40:00,43.0,43.03,42.93,42.98,335482.0,39.8273,39.8551,39.7624,39.8088,335482.0
2018-06-13 15:50:00,42.97,43.06,42.95,43.04,680517.0,39.7995,39.8829,39.781,39.8643,680517.0
2018-06-14 09:30:00,43.02,43.22,42.71,42.77,113219.0,39.8458,40.031,39.5587,39.6142,113219.0
2018-06-14 09:40:00,42.79,42.88,42.65,42.7,82743.0,39.6328,39.7161,39.5031,39.5494,82743.0
2018-06-14 09:50:00,42.68,42.96,42.61,42.89,90080.0,39.5309,39.7902,39.4661,39.7254,90080.0
2018-06-14 10:00:00,42.9,43.27,42.89,43.1,143526.0,39.7347,40.0774,39.7254,39.9199,143526.0
2018-06-14 10:10:00,43.11,43.16,42.79,42.86,134201.0,39.9292,39.9755,39.6328,39.6976,134201.0
2018-06-14 10:20:00,42.85,42.93,42.83,42.84,198035.0,39.6883,39.7624,39.6698,39.6791,198035.0
2018-06-14 10:30:00,42.84,42.88,42.58,42.6,80637.0,39.6791,39.7161,39.4383,39.4568,80637.0
2018-06-14 10:40:00,42.61,43.0,42.61,43.0,51172.0,39.4661,39.8273,39.4661,39.8273,51172.0
2018-06-14 10:50:00,43.0,43.04,42.92,43.02,41994.0,39.8273,39.8643,39.7532,39.8458,41994.0
2018-06-14 11:00:00,43.0,43.04,42.81,43.02,51156.0,39.8273,39.8643,39.6513,39.8458,51156.0
2018-06-14 11:10:00,43.02,43.08,43.0,43.05,37472.0,39.8458,39.9014,39.8273,39.8736,37472.0
2018-06-14 11:20:00,43.05,43.06,42.9,42.9,38708.0,39.8736,39.8829,39.7347,39.7347,38708.0
2018-06-14 11:30:00,42.91,42.98,42.82,42.87,33946.0,39.7439,39.8088,39.6606,39.7069,33946.0
2018-06-14 11:40:00,42.89,42.97,42.87,42.96,27337.0,39.7254,39.7995,39.7069,39.7902,27337.0
2018-06-14 11:50:00,42.96,43.21,42.96,43.11,37896.0,39.7902,40.0218,39.7902,39.9292,37896.0
2018-06-14 12:00:00,43.11,43.22,43.11,43.22,28325.0,39.9292,40.031,39.9292,40.031,28325.0
2018-06-14 12:10:00,43.22,43.29,43.18,43.18,44051.0,40.031,40.0959,39.994,39.994,44051.0
2018-06-14 12:20:00,43.16,43.22,43.05,43.06,37385.0,39.9755,40.031,39.8736,39.8829,37385.0
2018-06-14 12:30:00,43.07,43.11,43.0,43.02,32657.0,39.8921,39.9292,39.8273,39.8458,32657.0
2018-06-14 12:40:00,43.02,43.07,42.99,43.0,39412.0,39.8458,39.8921,39.818,39.8273,39412.0
2018-06-14 12:50:00,43.0,43.05,42.98,42.99,32998.0,39.8273,39.8736,39.8088,39.818,32998.0
2018-06-14 13:00:00,42.98,43.05,42.92,43.03,60794.0,39.8088,39.8736,39.7532,39.8551,60794.0
2018-06-14 13:10:00,43.03,43.11,42.99,43.09,33702.0,39.8551,39.9292,39.818,39.9106,33702.0
2018-06-14 13:20:00,43.08,43.2,43.05,43.19,26692.0,39.9014,40.0125,39.8736,40.0033,26692.0
2018-06-14 13:30:00,43.19,43.21,43.06,43.09,47205.0,40.0033,40.0218,39.8829,39.9106,47205.0
2018-06-14 13:40:00,43.09,43.22,43.04,43.05,42976.0,39.9106,40.031,39.8643,39.8736,42976.0
2018-06-14 13:50:00,43.05,43.17,43.05,43.13,58468.0,39.8736,39.9847,39.8736,39.9477,58468.0
2018-06-14 14:00:00,43.12,43.14,42.99,43.06,60319.0,39.9384,39.9569,39.818,39.8829,60319.0
2018-06-14 14:10:00,43.05,43.11,43.0,43.05,61496.0,39.8736,39.9292,39.8273,39.8736,61496.0
2018-06-14 14:20:00,43.05,43.19,43.04,43.14,94350.0,39.8736,40.0033,39.8643,39.9569,94350.0
2018-06-14 14:30:00,43.14,43.2,43.07,43.08,41675.0,39.9569,40.0125,39.8921,39.9014,41675.0
2018-06-14 14:40:00,43.09,43.12,43.02,43.04,34417.0,39.9106,39.9384,39.8458,39.8643,34417.0
2018-06-14 14:50:00,43.05,43.07,42.97,43.0,45254.0,39.8736,39.8921,39.7995,39.8273,45254.0
2018-06-14 15:00:00,43.01,43.13,43.01,43.12,48769.0,39.8365,39.9477,39.8365,39.9384,48769.0
2018-06-14 15:10:00,43.13,43.15,43.1,43.13,40049.0,39.9477,39.9662,39.9199,39.9477,40049.0
2018-06-14 15:20:00,43.14,43.2,43.11,43.2,48274.0,39.9569,40.0125,39.9292,40.0125,48274.0
2018-06-14 15:30:00,43.2,43.25,43.16,43.23,127333.0,40.0125,40.0588,39.9755,40.0403,127333.0
2018-06-14 15:40:00,43.23,43.24,43.12,43.14,135170.0,40.0403,40.0496,39.9384,39.9569,135170.0
2018-06-14 15:50:00,43.14,43.14,43.03,43.07,537734.0,39.9569,39.9569,39.8551,39.8921,537734.0
2018-06-15 09:30:00,43.06,43.24,42.92,42.99,451013.0,39.8829,40.0496,39.7532,39.818,451013.0
2018-06-15 09:40:00,42.97,43.05,42.87,42.91,51388.0,39.7995,39.8736,39.7069,39.7439,51388.0
2018-06-15 09:50:00,42.9,42.93,42.66,42.71,51231.0,39.7347,39.7624,39.5124,39.5587,51231.0
2018-06-15 10:00:00,42.71,42.84,42.67,42.68,63127.0,39.5587,39.6791,39.5216,39.5309,63127.0
2018-06-15 10:10:00,42.65,42.72,42.45,42.47,84942.0,39.5031,39.5679,39.3179,39.3364,84942.0
2018-06-15 10:20:00,42.47,42.48,42.2,42.22,72516.0,39.3364,39.3456,39.0863,39.1048,72516.0
2018-06-15 10:30:00,42.21,42.28,42.13,42.16,57578.0,39.0956,39.1604,39.0215,39.0493,57578.0
2018-06-15 10:40:00,42.16,42.42,42.16,42.39,61030.0,39.0493,39.2901,39.0493,39.2623,61030.0
2018-06-15 10:50:00,42.4,42.44,42.31,42.37,91428.0,39.2715,39.3086,39.1882,39.2438,91428.0
2018-06-15 11:00:00,42.37,42.51,42.34,42.43,47114.0,39.2438,39.3734,39.216,39.2993,47114.0
2018-06-15 11:10:00,42.44,42.45,42.17,42.19,36412.0,39.3086,39.3179,39.0585,39.077,36412.0
2018-06-15 11:20:00,42.2,42.25,42.16,42.18,39428.0,39.0863,39.1326,39.0493,39.0678,39428.0
2018-06-15 11:30:00,42.17,42.29,42.17,42.29,36705.0,39.0585,39.1697,39.0585,39.1697,36705.0
2018-06-15 11:40:00,42.3,42.36,42.26,42.27,38873.0,39.1789,39.2345,39.1419,39.1511,38873.0
2018-06-15 11:50:00,42.26,42.34,42.25,42.32,34512.0,39.1419,39.216,39.1326,39.1975,34512.0
2018-06-15 12:00:00,42.32,42.33,42.22,42.24,25282.0,39.1975,39.2067,39.1048,39.1234,25282.0
2018-06-15 12:10:00,42.24,42.29,42.18,42.27,16378.0,39.1234,39.1697,39.0678,39.1511,16378.0
2018-06-15 12:20:00,42.26,42.34,42.25,42.29,28719.0,39.1419,39.216,39.1326,39.1697,28719.0
2018-06-15 12:30:00,42.29,42.29,42.24,42.24,19772.0,39.1697,39.1697,39.1234,39.1234,19772.0
2018-06-15 12:40:00,42.25,42.26,42.09,42.12,38671.0,39.1326,39.1419,38.9844,39.0122,38671.0
2018-06-15 12:50:00,42.11,42.11,42.01,42.06,50872.0,39.0029,39.0029,38.9103,38.9566,50872.0
2018-06-15 13:00:00,42.07,42.14,42.07,42.1,53834.0,38.9659,39.0307,38.9659,38.9937,53834.0
2018-06-15 13:10:00,42.11,42.17,42.11,42.16,67696.0,39.0029,39.0585,39.0029,39.0493,67696.0
2018-06-15 13:20:00,42.15,42.16,42.1,42.14,24631.0,39.04,39.0493,38.9937,39.0307,24631.0
2018-06-15 13:30:00,42.14,42.17,42.1,42.17,27870.0,39.0307,39.0585,38.9937,39.0585,27870.0
2018-06-15 13:40:00,42.17,42.2,42.15,42.19,27560.0,39.0585,39.0863,39.04,39.077,27560.0
2018-06-15 13:50:00,42.19,42.27,42.17,42.25,32813.0,39.077,39.1511,39.0585,39.1326,32813.0
2018-06-15 14:00:00,42.25,42.38,42.24,42.35,127359.0,39.1326,39.253,39.1234,39.2252,127359.0
2018-06-15 14:10:00,42.35,42.39,42.31,42.39,89438.0,39.2252,39.2623,39.1882,39.2623,89438.0
2018-06-15 14:20:00,42.38,42.54,42.38,42.5,110287.0,39.253,39.4012,39.253,39.3642,110287.0
2018-06-15 14:30:00,42.51,42.75,42.43,42.75,262580.0,39.3734,39.5957,39.2993,39.5957,262580.0
2018-06-15 14:40:00,42.75,42.9,42.73,42.8,339029.0,39.5957,39.7347,39.5772,39.642,339029.0
2018-06-15 14:50:00,42.8,42.91,42.79,42.87,95731.0,39.642,39.7439,39.6328,39.7069,95731.0
2018-06-15 15:00:00,42.86,42.9,42.73,42.78,261892.0,39.6976,39.7347,39.5772,39.6235,261892.0
2018-06-15 15:10:00,42.77,42.79,42.66,42.66,127210.0,39.6142,39.6328,39.5124,39.5124,127210.0
2018-06-15 15:20:00,42.66,42.72,42.63,42.72,65679.0,39.5124,39.5679,39.4846,39.5679,65679.0
2018-06-15 15:30:00,42.72,42.79,42.7,42.77,144356.0,39.5679,39.6328,39.5494,39.6142,144356.0
2018-06-15 15:40:00,42.77,42.88,42.73,42.85,295289.0,39.6142,39.7161,39.5772,39.6883,295289.0
2018-06-15 15:50:00,42.85,42.87,42.8,42.84,522720.0,39.6883,39.7069,39.642,39.6791,522720.0
2018-06-18 09:30:00,42.52,43.32,42.49,43.16,135008.0,39.3827,40.1237,39.3549,39.9755,135008.0
2018-06-18 09:40:00,43.17,43.28,42.92,43.08,81630.0,39.9847,40.0866,39.7532,39.9014,81630.0
2018-06-18 09:50:00,43.08,43.17,43.02,43.11,69491.0,39.9014,39.9847,39.8458,39.9292,69491.0
2018-06-18 10:00:00,43.11,43.13,42.63,42.75,350674.0,39.9292,39.9477,39.4846,39.5957,350674.0
2018-06-18 10:10:00,42.74,42.8,42.52,42.54,74434.0,39.5865,39.642,39.3827,39.4012,74434.0
2018-06-18 10:20:00,42.54,42.67,42.48,42.51,62365.0,39.4012,39.5216,39.3456,39.3734,62365.0
2018-06-18 10:30:00,42.51,42.61,42.47,42.53,73192.0,39.3734,39.4661,39.3364,39.392,73192.0
2018-06-18 10:40:00,42.53,42.56,42.46,42.53,200459.0,39.392,39.4197,39.3271,39.392,200459.0
2018-06-18 10:50:00,42.53,42.68,42.52,42.67,52852.0,39.392,39.5309,39.3827,39.5216,52852.0
2018-06-18 11:00:00,42.67,42.67,42.53,42.57,52310.0,39.5216,39.5216,39.392,39.429,52310.0
2018-06-18 11:10:00,42.57,42.63,42.5,42.52,35526.0,39.429,39.4846,39.3642,39.3827,35526.0
2018-06-18 11:20:00,42.52,42.58,42.42,42.42,59926.0,39.3827,39.4383,39.2901,39.2901,59926.0
2018-06-18 11:30:00,42.43,42.43,42.24,42.32,86194.0,39.2993,39.2993,39.1234,39.1975,86194.0
2018-06-18 11:40:00,42.31,42.36,42.23,42.26,203127.0,39.1882,39.2345,39.1141,39.1419,203127.0
2018-06-18 11:50:00,42.27,42.44,42.26,42.38,42041.0,39.1511,39.3086,39.1419,39.253,42041.0
2018-06-18 12:00:00,42.37,42.37,42.26,42.34,61153.0,39.2438,39.2438,39.1419,39.216,61153.0
2018-06-18 12:10:00,42.33,42.33,42.13,42.16,89460.0,39.2067,39.2067,39.0215,39.0493,89460.0
2018-06-18 12:20:00,42.16,42.19,41.99,42.03,28556.0,39.0493,39.077,38.8918,38.9288,28556.0
2018-06-18 12:30:00,42.03,42.1,42.03,42.09,28580.0,38.9288,38.9937,38.9288,38.9844,28580.0
2018-06-18 12:40:00,42.09,42.2,42.07,42.2,29098.0,38.9844,39.0863,38.9659,39.0863,29098.0
2018-06-18 12:50:00,42.2,42.24,42.17,42.21,48218.0,39.0863,39.1234,39.0585,39.0956,48218.0
2018-06-18 13:00:00,42.22,42.23,42.11,42.13,25278.0,39.1048,39.1141,39.0029,39.0215,25278.0
2018-06-18 13:10:00,42.13,42.15,42.03,42.09,82807.0,39.0215,39.04,38.9288,38.9844,82807.0
2018-06-18 13:20:00,42.09,42.1,42.02,42.06,27717.0,38.9844,38.9937,38.9196,38.9566,27717.0
2018-06-18 13:30:00,42.06,42.1,42.04,42.04,36639.0,38.9566,38.9937,38.9381,38.9381,36639.0
2018-06-18 13:40:00,42.04,42.08,42.02,42.07,36993.0,38.9381,38.9752,38.9196,38.9659,36993.0
2018-06-18 13:50:00,42.07,42.1,41.97,42.05,109854.0,38.9659,38.9937,38.8733,38.9474,109854.0
2018-06-18 14:00:00,42.04,42.08,41.89,42.07,63428.0,38.9381,38.9752,38.7992,38.9659,63428.0
2018-06-18 14:10:00,42.06,42.07,41.95,41.98,30903.0,38.9566,38.9659,38.8548,38.8825,30903.0
2018-06-18 14:20:00,41.99,42.0,41.79,41.8,86074.0,38.8918,38.9011,38.7066,38.7158,86074.0
2018-06-18 14:30:00,41.8,41.81,41.59,41.65,134907.0,38.7158,38.7251,38.5213,38.5769,134907.0
2018-06-18 14:40:00,41.65,41.7,41.59,41.64,60280.0,38.5769,38.6232,38.5213,38.5676,60280.0
2018-06-18 14:50:00,41.64,41.74,41.49,41.71,86562.0,38.5676,38.6602,38.4287,38.6325,86562.0
2018-06-18 15:00:00,41.71,41.76,41.7,41.74,38342.0,38.6325,38.6788,38.6232,38.6602,38342.0
2018-06-18 15:10:00,41.74,41.83,41.71,41.79,95609.0,38.6602,38.7436,38.6325,38.7066,95609.0
2018-06-18 15:20:00,41.79,41.8,41.69,41.75,116352.0,38.7066,38.7158,38.6139,38.6695,116352.0
2018-06-18 15:30:00,41.76,41.84,41.75,41.84,67860.0,38.6788,38.7529,38.6695,38.7529,67860.0
2018-06-18 15:40:00,41.84,41.91,41.8,41.9,139923.0,38.7529,38.8177,38.7158,38.8084,139923.0
2018-06-18 15:50:00,41.89,41.95,41.81,41.94,518192.0,38.7992,38.8548,38.7251,38.8455,518192.0
2018-06-19 09:30:00,41.69,42.3,41.55,42.27,153896.0,38.6139,39.1789,38.4843,39.1511,153896.0
2018-06-19 09:40:00,42.28,42.38,42.11,42.29,69816.0,39.1604,39.253,39.0029,39.1697,69816.0
2018-06-19 09:50:00,42.27,42.31,42.01,42.06,99484.0,39.1511,39.1882,38.9103,38.9566,99484.0
2018-06-19 10:00:00,42.06,42.25,42.01,42.18,67741.0,38.9566,39.1326,38.9103,39.0678,67741.0
2018-06-19 10:10:00,42.18,42.23,41.98,42.1,53582.0,39.0678,39.1141,38.8825,38.9937,53582.0
2018-06-19 10:20:00,42.09,42.09,41.92,41.98,56349.0,38.9844,38.9844,38.827,38.8825,56349.0
2018-06-19 10:30:00,41.99,42.12,41.92,41.97,45118.0,38.8918,39.0122,38.827,38.8733,45118.0
2018-06-19 10:40:00,41.97,42.18,41.95,42.14,40473.0,38.8733,39.0678,38.8548,39.0307,40473.0
2018-06-19 10:50:00,42.14,42.15,42.01,42.02,54028.0,39.0307,39.04,38.9103,38.9196,54028.0
2018-06-19 11:00:00,42.03,42.11,41.9,41.92,32033.0,38.9288,39.0029,38.8084,38.827,32033.0
2018-06-19 11:10:00,41.94,41.95,41.72,41.83,51447.0,38.8455,38.8548,38.6417,38.7436,51447.0
2018-06-19 11:20:00,41.82,41.83,41.7,41.7,56303.0,38.7343,38.7436,38.6232,38.6232,56303.0
2018-06-19 11:30:00,41.71,41.77,41.71,41.72,27754.0,38.6325,38.688,38.6325,38.6417,27754.0
2018-06-19 11:40:00,41.72,41.89,41.71,41.88,27348.0,38.6417,38.7992,38.6325,38.7899,27348.0
2018-06-19 11:50:00,41.87,41.9,41.8,41.8,26900.0,38.7807,38.8084,38.7158,38.7158,26900.0
2018-06-19 12:00:00,41.81,41.82,41.65,41.68,29654.0,38.7251,38.7343,38.5769,38.6047,29654.0
2018-06-19 12:10:00,41.67,41.81,41.62,41.78,67617.0,38.5954,38.7251,38.5491,38.6973,67617.0
2018-06-19 12:20:00,41.77,41.78,41.74,41.76,32012.0,38.688,38.6973,38.6602,38.6788,32012.0
2018-06-19 12:30:00,41.77,41.8,41.71,41.78,30644.0,38.688,38.7158,38.6325,38.6973,30644.0
2018-06-19 12:40:00,41.77,41.79,41.73,41.77,37497.0,38.688,38.7066,38.651,38.688,37497.0
2018-06-19 12:50:00,41.77,41.92,41.75,41.91,28705.0,38.688,38.827,38.6695,38.8177,28705.0
2018-06-19 13:00:00,41.9,41.97,41.87,41.97,29033.0,38.8084,38.8733,38.7807,38.8733,29033.0
2018-06-19 13:10:00,41.96,41.96,41.89,41.9,28184.0,38.864,38.864,38.7992,38.8084,28184.0
2018-06-19 13:20:00,41.9,41.9,41.71,41.76,50269.0,38.8084,38.8084,38.6325,38.6788,50269.0
2018-06-19 13:30:00,41.75,41.75,41.67,41.69,63182.0,38.6695,38.6695,38.5954,38.6139,63182.0
2018-06-19 13:40:00,41.7,41.71,41.6,41.67,66662.0,38.6232,38.6325,38.5306,38.5954,66662.0
2018-06-19 13:50:00,41.66,41.69,41.51,41.55,64740.0,38.5861,38.6139,38.4472,38.4843,64740.0
2018-06-19 14:00:00,41.55,41.67,41.54,41.66,71642.0,38.4843,38.5954,38.475,38.5861,71642.0
2018-06-19 14:10:00,41.66,41.76,41.64,41.73,94651.0,38.5861,38.6788,38.5676,38.651,94651.0
2018-06-19 14:20:00,41.73,41.74,41.57,41.58,52496.0,38.651,38.6602,38.5028,38.5121,52496.0
2018-06-19 14:30:00,41.58,41.59,41.5,41.53,41041.0,38.5121,38.5213,38.438,38.4657,41041.0
2018-06-19 14:40:00,41.53,41.66,41.52,41.62,41797.0,38.4657,38.5861,38.4565,38.5491,41797.0
2018-06-19 14:50:00,41.61,41.71,41.58,41.66,85306.0,38.5398,38.6325,38.5121,38.5861,85306.0
2018-06-19 15:00:00,41.66,41.69,41.61,41.66,73764.0,38.5861,38.6139,38.5398,38.5861,73764.0
2018-06-19 15:10:00,41.67,41.72,41.64,41.7,67577.0,38.5954,38.6417,38.5676,38.6232,67577.0
2018-06-19 15:20:00,41.69,41.69,41.58,41.61,59332.0,38.6139,38.6139,38.5121,38.5398,59332.0
2018-06-19 15:30:00,41.61,41.68,41.6,41.66,78735.0,38.5398,38.6047,38.5306,38.5861,78735.0
2018-06-19 15:40:00,41.66,41.67,41.56,41.61,142419.0,38.5861,38.5954,38.4935,38.5398,142419.0
2018-06-19 15:50:00,41.61,41.72,41.6,41.71,455907.0,38.5398,38.6417,38.5306,38.6325,455907.0
2018-06-20 09:30:00,41.59,41.83,40.94,40.99,192293.0,38.5213,38.7436,37.9193,37.9656,192293.0
2018-06-20 09:40:00,40.99,41.01,40.53,40.93,350742.0,37.9656,37.9841,37.5395,37.91,350742.0
2018-06-20 09:50:00,40.92,41.29,40.88,41.28,277632.0,37.9007,38.2434,37.8637,38.2342,277632.0
2018-06-20 10:00:00,41.26,41.26,40.93,41.15,115564.0,38.2157,38.2157,37.91,38.1138,115564.0
2018-06-20 10:10:00,41.15,41.16,40.83,40.97,110049.0,38.1138,38.123,37.8174,37.9471,110049.0
2018-06-20 10:20:00,40.96,41.12,40.95,41.11,66354.0,37.9378,38.086,37.9285,38.0767,66354.0
2018-06-20 10:30:00,41.11,41.25,41.03,41.25,32970.0,38.0767,38.2064,38.0026,38.2064,32970.0
2018-06-20 10:40:00,41.25,41.36,41.18,41.29,38739.0,38.2064,38.3083,38.1416,38.2434,38739.0
2018-06-20 10:50:00,41.3,41.39,41.25,41.29,137803.0,38.2527,38.3361,38.2064,38.2434,137803.0
2018-06-20 11:00:00,41.28,41.45,41.21,41.39,51154.0,38.2342,38.3916,38.1694,38.3361,51154.0
2018-06-20 11:10:00,41.39,41.44,41.37,41.43,180383.0,38.3361,38.3824,38.3175,38.3731,180383.0
2018-06-20 11:20:00,41.42,41.5,41.4,41.45,95121.0,38.3639,38.438,38.3453,38.3916,95121.0
2018-06-20 11:30:00,41.46,41.56,41.45,41.55,178901.0,38.4009,38.4935,38.3916,38.4843,178901.0
2018-06-20 11:40:00,41.54,41.62,41.54,41.59,25089.0,38.475,38.5491,38.475,38.5213,25089.0
2018-06-20 11:50:00,41.6,41.71,41.59,41.6,66304.0,38.5306,38.6325,38.5213,38.5306,66304.0
2018-06-20 12:00:00,41.6,41.63,41.59,41.62,24232.0,38.5306,38.5584,38.5213,38.5491,24232.0
2018-06-20 12:10:00,41.63,41.64,41.51,41.52,92764.0,38.5584,38.5676,38.4472,38.4565,92764.0
2018-06-20 12:20:00,41.53,41.58,41.51,41.53,35990.0,38.4657,38.5121,38.4472,38.4657,35990.0
2018-06-20 12:30:00,41.54,41.58,41.54,41.58,14993.0,38.475,38.5121,38.475,38.5121,14993.0
2018-06-20 12:40:00,41.58,41.68,41.58,41.67,30112.0,38.5121,38.6047,38.5121,38.5954,30112.0
2018-06-20 12:50:00,41.67,41.67,41.6,41.62,18977.0,38.5954,38.5954,38.5306,38.5491,18977.0
2018-06-20 13:00:00,41.62,41.66,41.6,41.65,20218.0,38.5491,38.5861,38.5306,38.5769,20218.0
2018-06-20 13:10:00,41.65,41.72,41.64,41.69,19494.0,38.5769,38.6417,38.5676,38.6139,19494.0
2018-06-20 13:20:00,41.7,41.7,41.6,41.62,28463.0,38.6232,38.6232,38.5306,38.5491,28463.0
2018-06-20 13:30:00,41.62,41.64,41.61,41.61,17094.0,38.5491,38.5676,38.5398,38.5398,17094.0
2018-06-20 13:40:00,41.62,41.66,41.61,41.65,31953.0,38.5491,38.5861,38.5398,38.5769,31953.0
2018-06-20 13:50:00,41.64,41.65,41.63,41.65,20774.0,38.5676,38.5769,38.5584,38.5769,20774.0
2018-06-20 14:00:00,41.65,41.74,41.64,41.71,28891.0,38.5769,38.6602,38.5676,38.6325,28891.0
2018-06-20 14:10:00,41.7,41.79,41.7,41.76,21275.0,38.6232,38.7066,38.6232,38.6788,21275.0
2018-06-20 14:20:00,41.75,41.85,41.75,41.81,80527.0,38.6695,38.7621,38.6695,38.7251,80527.0
2018-06-20 14:30:00,41.81,41.89,41.75,41.77,48199.0,38.7251,38.7992,38.6695,38.688,48199.0
2018-06-20 14:40:00,41.78,41.82,41.74,41.78,23832.0,38.6973,38.7343,38.6602,38.6973,23832.0
2018-06-20 14:50:00,41.78,41.82,41.75,41.82,39680.0,38.6973,38.7343,38.6695,38.7343,39680.0
2018-06-20 15:00:00,41.81,42.01,41.81,42.0,242799.0,38.7251,38.9103,38.7251,38.9011,242799.0
2018-06-20 15:10:00,42.0,42.02,41.89,42.01,105662.0,38.9011,38.9196,38.7992,38.9103,105662.0
2018-06-20 15:20:00,42.01,42.02,41.91,41.94,45588.0,38.9103,38.9196,38.8177,38.8455,45588.0
2018-06-20 15:30:00,41.94,41.94,41.82,41.86,73817.0,38.8455,38.8455,38.7343,38.7714,73817.0
2018-06-20 15:40:00,41.85,41.99,41.76,41.79,349521.0,38.7621,38.8918,38.6788,38.7066,349521.0
2018-06-20 15:50:00,41.8,41.81,41.76,41.77,244157.0,38.7158,38.7251,38.6788,38.688,244157.0
2018-06-21 09:30:00,41.79,41.95,41.75,41.82,30135.0,38.7066,38.8548,38.6695,38.7343,30135.0
2018-06-21 09:40:00,41.8,41.8,41.67,41.75,12778.0,38.7158,38.7158,38.5954,38.6695,12778.0
2018-06-21 09:50:00,41.74,41.86,41.73,41.81,27563.0,38.6602,38.7714,38.651,38.7251,27563.0
2018-06-21 10:00:00,41.8,41.85,41.6,41.68,37115.0,38.7158,38.7621,38.5306,38.6047,37115.0
2018-06-21 10:10:00,41.67,41.67,41.48,41.53,39516.0,38.5954,38.5954,38.4194,38.4657,39516.0
2018-06-21 10:20:00,41.54,41.55,41.41,41.42,20257.0,38.475,38.4843,38.3546,38.3639,20257.0
2018-06-21 10:30:00,41.41,41.54,41.39,41.52,23322.0,38.3546,38.475,38.3361,38.4565,23322.0
2018-06-21 10:40:00,41.52,41.6,41.46,41.59,22938.0,38.4565,38.5306,38.4009,38.5213,22938.0
2018-06-21 10:50:00,41.59,41.64,41.55,41.56,26993.0,38.5213,38.5676,38.4843,38.4935,26993.0
2018-06-21 11:00:00,41.56,41.62,41.5,41.5,21147.0,38.4935,38.5491,38.438,38.438,21147.0
2018-06-21 11:10:00,41.51,41.58,41.49,41.55,18428.0,38.4472,38.5121,38.4287,38.4843,18428.0
2018-06-21 11:20:00,41.55,41.56,41.38,41.41,22329.0,38.4843,38.4935,38.3268,38.3546,22329.0
2018-06-21 11:30:00,41.42,41.49,41.39,41.47,16156.0,38.3639,38.4287,38.3361,38.4102,16156.0
2018-06-21 11:40:00,41.47,41.58,41.47,41.56,7645.0,38.4102,38.5121,38.4102,38.4935,7645.0
2018-06-21 11:50:00,41.56,41.57,41.49,41.51,7421.0,38.4935,38.5028,38.4287,38.4472,7421.0
2018-06-21 12:00:00,41.51,41.51,41.42,41.42,20265.0,38.4472,38.4472,38.3639,38.3639,20265.0
2018-06-21 12:10:00,41.42,41.46,41.39,41.44,17154.0,38.3639,38.4009,38.3361,38.3824,17154.0
2018-06-21 12:20:00,41.43,41.46,41.42,41.46,14946.0,38.3731,38.4009,38.3639,38.4009,14946.0
2018-06-21 12:30:00,41.45,41.52,41.39,41.51,46055.0,38.3916,38.4565,38.3361,38.4472,46055.0
2018-06-21 12:40:00,41.5,41.5,41.46,41.49,16130.0,38.438,38.438,38.4009,38.4287,16130.0
2018-06-21 12:50:00,41.48,41.5,41.45,41.49,11143.0,38.4194,38.438,38.3916,38.4287,11143.0
2018-06-21 13:00:00,41.49,41.5,41.44,41.49,9102.0,38.4287,38.438,38.3824,38.4287,9102.0
2018-06-21 13:10:00,41.5,41.54,41.45,41.46,19583.0,38.438,38.475,38.3916,38.4009,19583.0
2018-06-21 13:20:00,41.46,41.49,41.45,41.46,12009.0,38.4009,38.4287,38.3916,38.4009,12009.0
2018-06-21 13:30:00,41.45,41.48,41.34,41.36,22593.0,38.3916,38.4194,38.2898,38.3083,22593.0
2018-06-21 13:40:00,41.36,41.43,41.35,41.42,12662.0,38.3083,38.3731,38.299,38.3639,12662.0
2018-06-21 13:50:00,41.43,41.53,41.4,41.51,23761.0,38.3731,38.4657,38.3453,38.4472,23761.0
2018-06-21 14:00:00,41.51,41.6,41.5,41.58,58942.0,38.4472,38.5306,38.438,38.5121,58942.0
2018-06-21 14:10:00,41.59,41.6,41.56,41.59,17164.0,38.5213,38.5306,38.4935,38.5213,17164.0
2018-06-21 14:20:00,41.59,41.62,41.55,41.62,15864.0,38.5213,38.5491,38.4843,38.5491,15864.0
2018-06-21 14:30:00,41.63,41.66,41.54,41.56,17723.0,38.5584,38.5861,38.475,38.4935,17723.0
2018-06-21 14:40:00,41.55,41.61,41.53,41.61,13234.0,38.4843,38.5398,38.4657,38.5398,13234.0
2018-06-21 14:50:00,41.61,41.62,41.52,41.52,16970.0,38.5398,38.5491,38.4565,38.4565,16970.0
2018-06-21 15:00:00,41.51,41.51,41.46,41.47,35862.0,38.4472,38.4472,38.4009,38.4102,35862.0
2018-06-21 15:10:00,41.47,41.48,41.29,41.29,133990.0,38.4102,38.4194,38.2434,38.2434,133990.0
2018-06-21 15:20:00,41.3,41.37,41.22,41.36,105226.0,38.2527,38.3175,38.1786,38.3083,105226.0
2018-06-21 15:30:00,41.35,41.35,41.26,41.33,127391.0,38.299,38.299,38.2157,38.2805,127391.0
2018-06-21 15:40:00,41.32,41.33,41.23,41.3,125495.0,38.2712,38.2805,38.1879,38.2527,125495.0
2018-06-21 15:50:00,41.3,41.32,41.28,41.31,302982.0,38.2527,38.2712,38.2342,38.262,302982.0
2018-06-22 09:30:00,41.32,41.44,40.42,41.01,156354.0,38.2712,38.3824,37.4376,37.9841,156354.0
2018-06-22 09:40:00,40.99,41.06,40.43,40.73,157695.0,37.9656,38.0304,37.4469,37.7248,157695.0
2018-06-22 09:50:00,40.76,41.0,40.7,40.96,58895.0,37.7526,37.9748,37.697,37.9378,58895.0
2018-06-22 10:00:00,41.0,41.05,40.74,40.94,94674.0,37.9748,38.0212,37.734,37.9193,94674.0
2018-06-22 10:10:00,40.94,41.04,40.87,40.97,52628.0,37.9193,38.0119,37.8544,37.9471,52628.0
2018-06-22 10:20:00,40.95,40.99,40.73,40.8,57694.0,37.9285,37.9656,37.7248,37.7896,57694.0
2018-06-22 10:30:00,40.8,40.8,40.61,40.64,89732.0,37.7896,37.7896,37.6136,37.6414,89732.0
2018-06-22 10:40:00,40.63,40.73,40.6,40.68,45829.0,37.6321,37.7248,37.6044,37.6785,45829.0
2018-06-22 10:50:00,40.68,40.69,40.43,40.69,72818.0,37.6785,37.6877,37.4469,37.6877,72818.0
2018-06-22 11:00:00,40.68,40.69,40.53,40.57,78335.0,37.6785,37.6877,37.5395,37.5766,78335.0
2018-06-22 11:10:00,40.57,40.71,40.57,40.71,108803.0,37.5766,37.7062,37.5766,37.7062,108803.0
2018-06-22 11:20:00,40.7,40.74,40.6,40.72,75386.0,37.697,37.734,37.6044,37.7155,75386.0
2018-06-22 11:30:00,40.71,40.74,40.62,40.7,23973.0,37.7062,37.734,37.6229,37.697,23973.0
2018-06-22 11:40:00,40.71,40.77,40.71,40.74,26264.0,37.7062,37.7618,37.7062,37.734,26264.0
2018-06-22 11:50:00,40.74,40.76,40.66,40.68,35349.0,37.734,37.7526,37.6599,37.6785,35349.0
2018-06-22 12:00:00,40.69,40.8,40.69,40.74,45580.0,37.6877,37.7896,37.6877,37.734,45580.0
2018-06-22 12:10:00,40.74,40.75,40.65,40.65,68697.0,37.734,37.7433,37.6507,37.6507,68697.0
2018-06-22 12:20:00,40.65,40.65,40.53,40.56,53379.0,37.6507,37.6507,37.5395,37.5673,53379.0
2018-06-22 12:30:00,40.57,40.61,40.55,40.59,19998.0,37.5766,37.6136,37.558,37.5951,19998.0
2018-06-22 12:40:00,40.6,40.61,40.5,40.5,54425.0,37.6044,37.6136,37.5117,37.5117,54425.0
2018-06-22 12:50:00,40.5,40.53,40.44,40.49,50252.0,37.5117,37.5395,37.4562,37.5025,50252.0
2018-06-22 13:00:00,40.5,40.61,40.5,40.61,45781.0,37.5117,37.6136,37.5117,37.6136,45781.0
2018-06-22 13:10:00,40.61,40.73,40.6,40.73,128596.0,37.6136,37.7248,37.6044,37.7248,128596.0
2018-06-22 13:20:00,40.73,40.74,40.67,40.68,104643.0,37.7248,37.734,37.6692,37.6785,104643.0
2018-06-22 13:30:00,40.68,40.72,40.67,40.72,41747.0,37.6785,37.7155,37.6692,37.7155,41747.0
2018-06-22 13:40:00,40.72,40.8,40.7,40.8,47012.0,37.7155,37.7896,37.697,37.7896,47012.0
2018-06-22 13:50:00,40.8,40.81,40.75,40.76,68633.0,37.7896,37.7989,37.7433,37.7526,68633.0
2018-06-22 14:00:00,40.75,40.82,40.73,40.8,75753.0,37.7433,37.8081,37.7248,37.7896,75753.0
2018-06-22 14:10:00,40.8,40.95,40.8,40.9,91803.0,37.7896,37.9285,37.7896,37.8822,91803.0
2018-06-22 14:20:00,40.9,40.92,40.7,40.72,73795.0,37.8822,37.9007,37.697,37.7155,73795.0
2018-06-22 14:30:00,40.72,40.72,40.62,40.63,46922.0,37.7155,37.7155,37.6229,37.6321,46922.0
2018-06-22 14:40:00,40.63,40.69,40.6,40.64,68298.0,37.6321,37.6877,37.6044,37.6414,68298.0
2018-06-22 14:50:00,40.64,40.65,40.51,40.51,42121.0,37.6414,37.6507,37.521,37.521,42121.0
2018-06-22 15:00:00,40.51,40.62,40.5,40.54,74934.0,37.521,37.6229,37.5117,37.5488,74934.0
2018-06-22 15:10:00,40.53,40.63,40.5,40.62,136674.0,37.5395,37.6321,37.5117,37.6229,136674.0
2018-06-22 15:20:00,40.63,40.75,40.62,40.71,83618.0,37.6321,37.7433,37.6229,37.7062,83618.0
2018-06-22 15:30:00,40.7,40.72,40.66,40.69,125119.0,37.697,37.7155,37.6599,37.6877,125119.0
2018-06-22 15:40:00,40.69,40.82,40.68,40.82,179381.0,37.6877,37.8081,37.6785,37.8081,179381.0
2018-06-22 15:50:00,40.81,40.83,40.71,40.75,353219.0,37.7989,37.8174,37.7062,37.7433,353219.0
2018-06-25 09:30:00,40.46,40.76,40.37,40.48,132602.0,37.4747,37.7526,37.3913,37.4932,132602.0
2018-06-25 09:40:00,40.5,40.56,40.26,40.33,50622.0,37.5117,37.5673,37.2894,37.3543,50622.0
2018-06-25 09:50:00,40.32,40.38,40.1,40.12,52353.0,37.345,37.4006,37.1413,37.1598,52353.0
2018-06-25 10:00:00,40.14,40.5,40.05,40.44,109206.0,37.1783,37.5117,37.0949,37.4562,109206.0
2018-06-25 10:10:00,40.42,40.53,40.31,40.4,82880.0,37.4376,37.5395,37.3358,37.4191,82880.0
2018-06-25 10:20:00,40.4,40.4,40.28,40.34,42555.0,37.4191,37.4191,37.308,37.3635,42555.0
2018-06-25 10:30:00,40.35,40.36,40.21,40.3,76704.0,37.3728,37.3821,37.2431,37.3265,76704.0
2018-06-25 10:40:00,40.3,40.36,40.26,40.35,61874.0,37.3265,37.3821,37.2894,37.3728,61874.0
2018-06-25 10:50:00,40.34,40.35,40.17,40.18,49681.0,37.3635,37.3728,37.2061,37.2154,49681.0
2018-06-25 11:00:00,40.18,40.19,40.01,40.07,92020.0,37.2154,37.2246,37.0579,37.1135,92020.0
2018-06-25 11:10:00,40.07,40.12,40.03,40.05,67009.0,37.1135,37.1598,37.0764,37.0949,67009.0
2018-06-25 11:20:00,40.06,40.1,39.94,40.04,85239.0,37.1042,37.1413,36.9931,37.0857,85239.0
2018-06-25 11:30:00,40.04,40.16,40.03,40.15,56824.0,37.0857,37.1968,37.0764,37.1876,56824.0
2018-06-25 11:40:00,40.15,40.31,40.13,40.28,63316.0,37.1876,37.3358,37.169,37.308,63316.0
2018-06-25 11:50:00,40.28,40.29,40.21,40.29,60745.0,37.308,37.3172,37.2431,37.3172,60745.0
2018-06-25 12:00:00,40.29,40.29,40.1,40.18,90461.0,37.3172,37.3172,37.1413,37.2154,90461.0
2018-06-25 12:10:00,40.19,40.27,40.18,40.23,184584.0,37.2246,37.2987,37.2154,37.2617,184584.0
2018-06-25 12:20:00,40.23,40.32,40.13,40.31,98393.0,37.2617,37.345,37.169,37.3358,98393.0
2018-06-25 12:30:00,40.32,40.46,40.31,40.37,107106.0,37.345,37.4747,37.3358,37.3913,107106.0
2018-06-25 12:40:00,40.37,40.48,40.37,40.43,60711.0,37.3913,37.4932,37.3913,37.4469,60711.0
2018-06-25 12:50:00,40.43,40.52,40.42,40.49,37471.0,37.4469,37.5303,37.4376,37.5025,37471.0
2018-06-25 13:00:00,40.49,40.52,40.42,40.45,62967.0,37.5025,37.5303,37.4376,37.4654,62967.0
2018-06-25 13:10:00,40.45,40.49,40.24,40.29,118696.0,37.4654,37.5025,37.2709,37.3172,118696.0
2018-06-25 13:20:00,40.28,40.3,40.15,40.27,43827.0,37.308,37.3265,37.1876,37.2987,43827.0
2018-06-25 13:30:00,40.27,40.46,40.26,40.33,108107.0,37.2987,37.4747,37.2894,37.3543,108107.0
2018-06-25 13:40:00,40.32,40.39,40.29,40.32,26964.0,37.345,37.4099,37.3172,37.345,26964.0
2018-06-25 13:50:00,40.33,40.35,40.21,40.22,39427.0,37.3543,37.3728,37.2431,37.2524,39427.0
2018-06-25 14:00:00,40.23,40.23,40.13,40.16,52222.0,37.2617,37.2617,37.169,37.1968,52222.0
2018-06-25 14:10:00,40.17,40.19,40.03,40.04,45108.0,37.2061,37.2246,37.0764,37.0857,45108.0
2018-06-25 14:20:00,40.04,40.19,40.04,40.15,78586.0,37.0857,37.2246,37.0857,37.1876,78586.0
2018-06-25 14:30:00,40.15,40.16,40.01,40.01,59885.0,37.1876,37.1968,37.0579,37.0579,59885.0
2018-06-25 14:40:00,40.01,40.01,39.87,39.89,67761.0,37.0579,37.0579,36.9282,36.9467,67761.0
2018-06-25 14:50:00,39.88,39.9,39.77,39.87,71956.0,36.9375,36.956,36.8356,36.9282,71956.0
2018-06-25 15:00:00,39.87,39.9,39.79,39.82,45466.0,36.9282,36.956,36.8541,36.8819,45466.0
2018-06-25 15:10:00,39.82,39.95,39.79,39.95,111520.0,36.8819,37.0023,36.8541,37.0023,111520.0
2018-06-25 15:20:00,39.96,39.99,39.87,39.87,81922.0,37.0116,37.0394,36.9282,36.9282,81922.0
2018-06-25 15:30:00,39.87,40.14,39.87,40.12,93433.0,36.9282,37.1783,36.9282,37.1598,93433.0
2018-06-25 15:40:00,40.12,40.16,40.04,40.05,176353.0,37.1598,37.1968,37.0857,37.0949,176353.0
2018-06-25 15:50:00,40.05,40.12,40.04,40.05,255530.0,37.0949,37.1598,37.0857,37.0949,255530.0
2018-06-26 09:30:00,41.15,41.56,41.03,41.22,316300.0,38.1138,38.4935,38.0026,38.1786,316300.0
2018-06-26 09:40:00,41.22,41.87,41.22,41.62,179456.0,38.1786,38.7807,38.1786,38.5491,179456.0
2018-06-26 09:50:00,41.61,41.65,41.06,41.06,110824.0,38.5398,38.5769,38.0304,38.0304,110824.0
2018-06-26 10:00:00,41.06,41.37,41.05,41.3,121034.0,38.0304,38.3175,38.0212,38.2527,121034.0
2018-06-26 10:10:00,41.32,41.49,41.1,41.19,139050.0,38.2712,38.4287,38.0675,38.1508,139050.0
2018-06-26 10:20:00,41.2,41.23,40.8,40.81,125047.0,38.1601,38.1879,37.7896,37.7989,125047.0
2018-06-26 10:30:00,40.8,40.91,40.52,40.66,116067.0,37.7896,37.8915,37.5303,37.6599,116067.0
2018-06-26 10:40:00,40.64,40.65,40.44,40.63,66903.0,37.6414,37.6507,37.4562,37.6321,66903.0
2018-06-26 10:50:00,40.62,40.73,40.49,40.68,75225.0,37.6229,37.7248,37.5025,37.6785,75225.0
2018-06-26 11:00:00,40.67,40.82,40.46,40.49,50950.0,37.6692,37.8081,37.4747,37.5025,50950.0
2018-06-26 11:10:00,40.5,40.5,40.31,40.32,114359.0,37.5117,37.5117,37.3358,37.345,114359.0
2018-06-26 11:20:00,40.31,40.69,40.28,40.65,117520.0,37.3358,37.6877,37.308,37.6507,117520.0
2018-06-26 11:30:00,40.64,40.71,40.4,40.48,107109.0,37.6414,37.7062,37.4191,37.4932,107109.0
2018-06-26 11:40:00,40.46,41.06,40.42,40.6,163873.0,37.4747,38.0304,37.4376,37.6044,163873.0
2018-06-26 11:50:00,40.59,40.82,40.57,40.82,42317.0,37.5951,37.8081,37.5766,37.8081,42317.0
2018-06-26 12:00:00,40.81,40.97,40.77,40.97,62852.0,37.7989,37.9471,37.7618,37.9471,62852.0
2018-06-26 12:10:00,40.97,41.03,40.92,40.99,49450.0,37.9471,38.0026,37.9007,37.9656,49450.0
2018-06-26 12:20:00,40.98,41.03,40.86,40.91,33019.0,37.9563,38.0026,37.8452,37.8915,33019.0
2018-06-26 12:30:00,40.91,40.91,40.78,40.78,28163.0,37.8915,37.8915,37.7711,37.7711,28163.0
2018-06-26 12:40:00,40.78,40.81,40.71,40.73,41124.0,37.7711,37.7989,37.7062,37.7248,41124.0
2018-06-26 12:50:00,40.73,40.75,40.64,40.65,30464.0,37.7248,37.7433,37.6414,37.6507,30464.0
2018-06-26 13:00:00,40.65,40.69,40.63,40.63,18293.0,37.6507,37.6877,37.6321,37.6321,18293.0
2018-06-26 13:10:00,40.63,40.64,40.53,40.56,88878.0,37.6321,37.6414,37.5395,37.5673,88878.0
2018-06-26 13:20:00,40.57,40.57,40.49,40.52,24280.0,37.5766,37.5766,37.5025,37.5303,24280.0
2018-06-26 13:30:00,40.52,40.55,40.44,40.49,33014.0,37.5303,37.558,37.4562,37.5025,33014.0
2018-06-26 13:40:00,40.48,40.48,40.37,40.41,74415.0,37.4932,37.4932,37.3913,37.4284,74415.0
2018-06-26 13:50:00,40.4,40.43,40.28,40.42,47160.0,37.4191,37.4469,37.308,37.4376,47160.0
2018-06-26 14:00:00,40.42,40.5,40.39,40.4,28294.0,37.4376,37.5117,37.4099,37.4191,28294.0
2018-06-26 14:10:00,40.39,40.49,40.39,40.47,27156.0,37.4099,37.5025,37.4099,37.484,27156.0
2018-06-26 14:20:00,40.47,40.52,40.43,40.52,42631.0,37.484,37.5303,37.4469,37.5303,42631.0
2018-06-26 14:30:00,40.5,40.52,40.44,40.52,33325.0,37.5117,37.5303,37.4562,37.5303,33325.0
2018-06-26 14:40:00,40.53,40.54,40.42,40.46,39817.0,37.5395,37.5488,37.4376,37.4747,39817.0
2018-06-26 14:50:00,40.46,40.53,40.4,40.4,27039.0,37.4747,37.5395,37.4191,37.4191,27039.0
2018-06-26 15:00:00,40.41,40.52,40.39,40.52,48772.0,37.4284,37.5303,37.4099,37.5303,48772.0
2018-06-26 15:10:00,40.51,40.57,40.49,40.53,38947.0,37.521,37.5766,37.5025,37.5395,38947.0
2018-06-26 15:20:00,40.53,40.58,40.41,40.46,81212.0,37.5395,37.5858,37.4284,37.4747,81212.0
2018-06-26 15:30:00,40.46,40.64,40.44,40.56,85052.0,37.4747,37.6414,37.4562,37.5673,85052.0
2018-06-26 15:40:00,40.57,40.59,40.4,40.42,121277.0,37.5766,37.5951,37.4191,37.4376,121277.0
2018-06-26 15:50:00,40.42,40.48,40.39,40.46,281887.0,37.4376,37.4932,37.4099,37.4747,281887.0
2018-06-27 09:30:00,40.66,40.77,40.4,40.47,88916.0,37.6599,37.7618,37.4191,37.484,88916.0
2018-06-27 09:40:00,40.46,40.6,40.37,40.6,64717.0,37.4747,37.6044,37.3913,37.6044,64717.0
2018-06-27 09:50:00,40.61,40.65,40.24,40.24,53120.0,37.6136,37.6507,37.2709,37.2709,53120.0
2018-06-27 10:00:00,40.24,40.48,40.12,40.46,90148.0,37.2709,37.4932,37.1598,37.4747,90148.0
2018-06-27 10:10:00,40.46,40.5,40.26,40.29,115262.0,37.4747,37.5117,37.2894,37.3172,115262.0
2018-06-27 10:20:00,40.28,40.47,40.28,40.29,89993.0,37.308,37.484,37.308,37.3172,89993.0
2018-06-27 10:30:00,40.31,40.42,40.23,40.35,110649.0,37.3358,37.4376,37.2617,37.3728,110649.0
2018-06-27 10:40:00,40.35,40.42,40.19,40.19,57941.0,37.3728,37.4376,37.2246,37.2246,57941.0
2018-06-27 10:50:00,40.19,40.31,40.19,40.21,27369.0,37.2246,37.3358,37.2246,37.2431,27369.0
2018-06-27 11:00:00,40.22,40.22,40.04,40.04,67602.0,37.2524,37.2524,37.0857,37.0857,67602.0
2018-06-27 11:10:00,40.03,40.12,40.03,40.11,49443.0,37.0764,37.1598,37.0764,37.1505,49443.0
2018-06-27 11:20:00,40.11,40.19,39.96,39.96,116126.0,37.1505,37.2246,37.0116,37.0116,116126.0
2018-06-27 11:30:00,39.97,40.05,39.9,40.04,74571.0,37.0208,37.0949,36.956,37.0857,74571.0
2018-06-27 11:40:00,40.03,40.1,39.98,40.08,98923.0,37.0764,37.1413,37.0301,37.1227,98923.0
2018-06-27 11:50:00,40.09,40.15,40.03,40.07,37235.0,37.132,37.1876,37.0764,37.1135,37235.0
2018-06-27 12:00:00,40.07,40.16,40.06,40.12,29192.0,37.1135,37.1968,37.1042,37.1598,29192.0
2018-06-27 12:10:00,40.12,40.21,40.11,40.2,33461.0,37.1598,37.2431,37.1505,37.2339,33461.0
2018-06-27 12:20:00,40.21,40.23,40.17,40.18,28638.0,37.2431,37.2617,37.2061,37.2154,28638.0
2018-06-27 12:30:00,40.18,40.21,40.1,40.13,133302.0,37.2154,37.2431,37.1413,37.169,133302.0
2018-06-27 12:40:00,40.12,40.13,40.06,40.09,59214.0,37.1598,37.169,37.1042,37.132,59214.0
2018-06-27 12:50:00,40.09,40.16,40.08,40.09,56349.0,37.132,37.1968,37.1227,37.132,56349.0
2018-06-27 13:00:00,40.09,40.17,40.08,40.11,34893.0,37.132,37.2061,37.1227,37.1505,34893.0
2018-06-27 13:10:00,40.12,40.16,40.06,40.09,68138.0,37.1598,37.1968,37.1042,37.132,68138.0
2018-06-27 13:20:00,40.08,40.17,40.06,40.09,89210.0,37.1227,37.2061,37.1042,37.132,89210.0
2018-06-27 13:30:00,40.08,40.12,40.01,40.02,99132.0,37.1227,37.1598,37.0579,37.0672,99132.0
2018-06-27 13:40:00,40.01,40.12,40.0,40.07,99560.0,37.0579,37.1598,37.0486,37.1135,99560.0
2018-06-27 13:50:00,40.06,40.15,40.04,40.14,45432.0,37.1042,37.1876,37.0857,37.1783,45432.0
2018-06-27 14:00:00,40.13,40.17,40.08,40.08,94260.0,37.169,37.2061,37.1227,37.1227,94260.0
2018-06-27 14:10:00,40.08,40.12,40.05,40.12,72207.0,37.1227,37.1598,37.0949,37.1598,72207.0
2018-06-27 14:20:00,40.12,40.12,40.06,40.09,50010.0,37.1598,37.1598,37.1042,37.132,50010.0
2018-06-27 14:30:00,40.09,40.26,40.05,40.22,261333.0,37.132,37.2894,37.0949,37.2524,261333.0
2018-06-27 14:40:00,40.21,40.24,40.16,40.18,55787.0,37.2431,37.2709,37.1968,37.2154,55787.0
2018-06-27 14:50:00,40.17,40.17,40.06,40.13,81100.0,37.2061,37.2061,37.1042,37.169,81100.0
2018-06-27 15:00:00,40.12,40.19,40.11,40.15,117621.0,37.1598,37.2246,37.1505,37.1876,117621.0
2018-06-27 15:10:00,40.14,40.19,40.12,40.16,64721.0,37.1783,37.2246,37.1598,37.1968,64721.0
2018-06-27 15:20:00,40.16,40.29,40.13,40.28,63636.0,37.1968,37.3172,37.169,37.308,63636.0
2018-06-27 15:30:00,40.28,40.29,40.2,40.22,82116.0,37.308,37.3172,37.2339,37.2524,82116.0
2018-06-27 15:40:00,40.22,40.27,40.15,40.18,147862.0,37.2524,37.2987,37.1876,37.2154,147862.0
2018-06-27 15:50:00,40.17,40.21,40.08,40.08,411954.0,37.2061,37.2431,37.1227,37.1227,411954.0
2018-06-28 09:30:00,40.03,40.27,39.81,39.88,103438.0,37.0764,37.2987,36.8727,36.9375,103438.0
2018-06-28 09:40:00,39.9,39.91,39.72,39.81,48954.0,36.956,36.9653,36.7893,36.8727,48954.0
2018-06-28 09:50:00,39.81,39.97,39.76,39.91,34020.0,36.8727,37.0208,36.8263,36.9653,34020.0
2018-06-28 10:00:00,39.93,40.01,39.87,39.89,45252.0,36.9838,37.0579,36.9282,36.9467,45252.0
2018-06-28 10:10:00,39.88,39.91,39.78,39.81,98650.0,36.9375,36.9653,36.8449,36.8727,98650.0
2018-06-28 10:20:00,39.78,39.81,39.57,39.58,69999.0,36.8449,36.8727,36.6504,36.6596,69999.0
2018-06-28 10:30:00,39.56,39.66,39.47,39.53,111863.0,36.6411,36.7337,36.5577,36.6133,111863.0
2018-06-28 10:40:00,39.54,39.6,39.41,39.43,109485.0,36.6226,36.6781,36.5022,36.5207,109485.0
2018-06-28 10:50:00,39.42,39.57,39.33,39.56,57725.0,36.5114,36.6504,36.4281,36.6411,57725.0
2018-06-28 11:00:00,39.56,39.58,39.4,39.43,50756.0,36.6411,36.6596,36.4929,36.5207,50756.0
2018-06-28 11:10:00,39.45,39.46,39.4,39.46,43547.0,36.5392,36.5485,36.4929,36.5485,43547.0
2018-06-28 11:20:00,39.46,39.55,39.37,39.53,43992.0,36.5485,36.6318,36.4651,36.6133,43992.0
2018-06-28 11:30:00,39.52,39.58,39.5,39.57,106929.0,36.604,36.6596,36.5855,36.6504,106929.0
2018-06-28 11:40:00,39.57,39.59,39.44,39.44,61523.0,36.6504,36.6689,36.53,36.53,61523.0
2018-06-28 11:50:00,39.44,39.52,39.44,39.52,46711.0,36.53,36.604,36.53,36.604,46711.0
2018-06-28 12:00:00,39.52,39.62,39.51,39.53,75378.0,36.604,36.6967,36.5948,36.6133,75378.0
2018-06-28 12:10:00,39.53,39.61,39.52,39.59,43156.0,36.6133,36.6874,36.604,36.6689,43156.0
2018-06-28 12:20:00,39.59,39.61,39.52,39.6,29869.0,36.6689,36.6874,36.604,36.6781,29869.0
2018-06-28 12:30:00,39.61,39.86,39.61,39.85,154329.0,36.6874,36.919,36.6874,36.9097,154329.0
2018-06-28 12:40:00,39.85,39.91,39.78,39.85,77639.0,36.9097,36.9653,36.8449,36.9097,77639.0
2018-06-28 12:50:00,39.85,39.96,39.85,39.95,46332.0,36.9097,37.0116,36.9097,37.0023,46332.0
2018-06-28 13:00:00,39.95,39.98,39.91,39.96,62102.0,37.0023,37.0301,36.9653,37.0116,62102.0
2018-06-28 13:10:00,39.97,40.02,39.92,39.93,51046.0,37.0208,37.0672,36.9745,36.9838,51046.0
2018-06-28 13:20:00,39.93,39.93,39.87,39.93,55881.0,36.9838,36.9838,36.9282,36.9838,55881.0
2018-06-28 13:30:00,39.94,40.0,39.91,39.98,35501.0,36.9931,37.0486,36.9653,37.0301,35501.0
2018-06-28 13:40:00,39.98,40.01,39.94,40.01,60523.0,37.0301,37.0579,36.9931,37.0579,60523.0
2018-06-28 13:50:00,40.01,40.02,39.97,39.97,47347.0,37.0579,37.0672,37.0208,37.0208,47347.0
2018-06-28 14:00:00,39.96,40.03,39.95,40.02,24791.0,37.0116,37.0764,37.0023,37.0672,24791.0
2018-06-28 14:10:00,40.01,40.04,39.95,40.04,63820.0,37.0579,37.0857,37.0023,37.0857,63820.0
2018-06-28 14:20:00,40.05,40.22,40.05,40.22,65842.0,37.0949,37.2524,37.0949,37.2524,65842.0
2018-06-28 14:30:00,40.21,40.22,40.15,40.16,55806.0,37.2431,37.2524,37.1876,37.1968,55806.0
2018-06-28 14:40:00,40.15,40.19,40.11,40.16,53918.0,37.1876,37.2246,37.1505,37.1968,53918.0
2018-06-28 14:50:00,40.16,40.21,40.15,40.2,52594.0,37.1968,37.2431,37.1876,37.2339,52594.0
2018-06-28 15:00:00,40.19,40.33,40.19,40.32,108541.0,37.2246,37.3543,37.2246,37.345,108541.0
2018-06-28 15:10:00,40.33,40.37,40.31,40.37,84212.0,37.3543,37.3913,37.3358,37.3913,84212.0
2018-06-28 15:20:00,40.36,40.38,40.3,40.32,86683.0,37.3821,37.4006,37.3265,37.345,86683.0
2018-06-28 15:30:00,40.32,40.34,40.29,40.31,149617.0,37.345,37.3635,37.3172,37.3358,149617.0
2018-06-28 15:40:00,40.32,40.51,40.29,40.5,252707.0,37.345,37.521,37.3172,37.5117,252707.0
2018-06-28 15:50:00,40.51,40.51,40.45,40.46,385908.0,37.521,37.521,37.4654,37.4747,385908.0
2018-06-29 09:30:00,41.07,41.61,40.82,41.3,352472.0,38.0397,38.5398,37.8081,38.2527,352472.0
2018-06-29 09:40:00,41.3,41.44,41.23,41.25,84084.0,38.2527,38.3824,38.1879,38.2064,84084.0
2018-06-29 09:50:00,41.27,41.35,41.15,41.16,127377.0,38.2249,38.299,38.1138,38.123,127377.0
2018-06-29 10:00:00,41.16,41.3,41.08,41.09,88336.0,38.123,38.2527,38.0489,38.0582,88336.0
2018-06-29 10:10:00,41.09,41.36,41.05,41.36,51805.0,38.0582,38.3083,38.0212,38.3083,51805.0
2018-06-29 10:20:00,41.36,41.46,41.34,41.45,59170.0,38.3083,38.4009,38.2898,38.3916,59170.0
2018-06-29 10:30:00,41.44,41.54,41.39,41.46,131787.0,38.3824,38.475,38.3361,38.4009,131787.0
2018-06-29 10:40:00,41.42,41.46,41.35,41.46,59180.0,38.3639,38.4009,38.299,38.4009,59180.0
2018-06-29 10:50:00,41.46,41.52,41.38,41.49,73401.0,38.4009,38.4565,38.3268,38.4287,73401.0
2018-06-29 11:00:00,41.49,41.49,41.31,41.41,39795.0,38.4287,38.4287,38.262,38.3546,39795.0
2018-06-29 11:10:00,41.42,41.45,41.31,41.44,52712.0,38.3639,38.3916,38.262,38.3824,52712.0
2018-06-29 11:20:00,41.43,41.48,41.34,41.48,47704.0,38.3731,38.4194,38.2898,38.4194,47704.0
2018-06-29 11:30:00,41.48,41.5,41.38,41.43,74156.0,38.4194,38.438,38.3268,38.3731,74156.0
2018-06-29 11:40:00,41.44,41.56,41.44,41.54,63067.0,38.3824,38.4935,38.3824,38.475,63067.0
2018-06-29 11:50:00,41.54,41.54,41.38,41.38,49101.0,38.475,38.475,38.3268,38.3268,49101.0
2018-06-29 12:00:00,41.38,41.48,41.33,41.48,45361.0,38.3268,38.4194,38.2805,38.4194,45361.0
2018-06-29 12:10:00,41.48,41.48,41.35,41.37,43306.0,38.4194,38.4194,38.299,38.3175,43306.0
2018-06-29 12:20:00,41.37,41.45,41.35,41.4,37074.0,38.3175,38.3916,38.299,38.3453,37074.0
2018-06-29 12:30:00,41.4,41.4,41.29,41.37,28801.0,38.3453,38.3453,38.2434,38.3175,28801.0
2018-06-29 12:40:00,41.37,41.38,41.32,41.32,25314.0,38.3175,38.3268,38.2712,38.2712,25314.0
2018-06-29 12:50:00,41.31,41.37,41.3,41.37,36184.0,38.262,38.3175,38.2527,38.3175,36184.0
2018-06-29 13:00:00,41.37,41.44,41.34,41.4,29268.0,38.3175,38.3824,38.2898,38.3453,29268.0
2018-06-29 13:10:00,41.39,41.48,41.39,41.44,40512.0,38.3361,38.4194,38.3361,38.3824,40512.0
2018-06-29 13:20:00,41.43,41.47,41.43,41.47,39894.0,38.3731,38.4102,38.3731,38.4102,39894.0
2018-06-29 13:30:00,41.46,41.47,41.37,41.38,59568.0,38.4009,38.4102,38.3175,38.3268,59568.0
2018-06-29 13:40:00,41.37,41.48,41.37,41.43,39658.0,38.3175,38.4194,38.3175,38.3731,39658.0
2018-06-29 13:50:00,41.43,41.49,41.38,41.41,30937.0,38.3731,38.4287,38.3268,38.3546,30937.0
2018-06-29 14:00:00,41.4,41.42,41.33,41.37,36814.0,38.3453,38.3639,38.2805,38.3175,36814.0
2018-06-29 14:10:00,41.37,41.38,41.31,41.32,49932.0,38.3175,38.3268,38.262,38.2712,49932.0
2018-06-29 14:20:00,41.32,41.38,41.3,41.37,59793.0,38.2712,38.3268,38.2527,38.3175,59793.0
2018-06-29 14:30:00,41.37,41.39,41.35,41.38,38633.0,38.3175,38.3361,38.299,38.3268,38633.0
2018-06-29 14:40:00,41.38,41.46,41.38,41.45,60345.0,38.3268,38.4009,38.3268,38.3916,60345.0
2018-06-29 14:50:00,41.45,41.52,41.42,41.5,62084.0,38.3916,38.4565,38.3639,38.438,62084.0
2018-06-29 15:00:00,41.5,41.53,41.44,41.46,93649.0,38.438,38.4657,38.3824,38.4009,93649.0
2018-06-29 15:10:00,41.46,41.5,41.33,41.34,138554.0,38.4009,38.438,38.2805,38.2898,138554.0
2018-06-29 15:20:00,41.34,41.35,41.22,41.23,67147.0,38.2898,38.299,38.1786,38.1879,67147.0
2018-06-29 15:30:00,41.23,41.23,41.15,41.19,131904.0,38.1879,38.1879,38.1138,38.1508,131904.0
2018-06-29 15:40:00,41.19,41.23,41.11,41.12,181850.0,38.1508,38.1879,38.0767,38.086,181850.0
2018-06-29 15:50:00,41.12,41.15,40.98,41.0,673892.0,38.086,38.1138,37.9563,37.9748,673892.0
2018-07-02 09:30:00,40.78,41.1,40.36,41.0,77547.0,37.7711,38.0675,37.3821,37.9748,77547.0
2018-07-02 09:40:00,41.01,41.01,40.75,40.75,96507.0,37.9841,37.9841,37.7433,37.7433,96507.0
2018-07-02 09:50:00,40.74,40.76,40.63,40.73,29370.0,37.734,37.7526,37.6321,37.7248,29370.0
2018-07-02 10:00:00,40.75,41.0,40.73,40.86,43827.0,37.7433,37.9748,37.7248,37.8452,43827.0
2018-07-02 10:10:00,40.86,40.87,40.59,40.67,44818.0,37.8452,37.8544,37.5951,37.6692,44818.0
2018-07-02 10:20:00,40.69,40.85,40.61,40.84,57749.0,37.6877,37.8359,37.6136,37.8267,57749.0
2018-07-02 10:30:00,40.84,40.94,40.84,40.91,31099.0,37.8267,37.9193,37.8267,37.8915,31099.0
2018-07-02 10:40:00,40.91,40.94,40.7,40.73,45200.0,37.8915,37.9193,37.697,37.7248,45200.0
2018-07-02 10:50:00,40.72,40.82,40.59,40.82,125867.0,37.7155,37.8081,37.5951,37.8081,125867.0
2018-07-02 11:00:00,40.83,41.01,40.82,40.89,75224.0,37.8174,37.9841,37.8081,37.873,75224.0
2018-07-02 11:10:00,40.89,40.9,40.8,40.85,74033.0,37.873,37.8822,37.7896,37.8359,74033.0
2018-07-02 11:20:00,40.84,40.85,40.68,40.68,40809.0,37.8267,37.8359,37.6785,37.6785,40809.0
2018-07-02 11:30:00,40.68,40.72,40.56,40.57,41189.0,37.6785,37.7155,37.5673,37.5766,41189.0
2018-07-02 11:40:00,40.57,40.67,40.54,40.56,53223.0,37.5766,37.6692,37.5488,37.5673,53223.0
2018-07-02 11:50:00,40.56,40.64,40.55,40.55,64646.0,37.5673,37.6414,37.558,37.558,64646.0
2018-07-02 12:00:00,40.56,40.61,40.52,40.57,76934.0,37.5673,37.6136,37.5303,37.5766,76934.0
2018-07-02 12:10:00,40.57,40.61,40.44,40.46,30678.0,37.5766,37.6136,37.4562,37.4747,30678.0
2018-07-02 12:20:00,40.47,40.5,40.35,40.37,24206.0,37.484,37.5117,37.3728,37.3913,24206.0
2018-07-02 12:30:00,40.36,40.48,40.34,40.42,21096.0,37.3821,37.4932,37.3635,37.4376,21096.0
2018-07-02 12:40:00,40.42,40.52,40.4,40.52,22879.0,37.4376,37.5303,37.4191,37.5303,22879.0
2018-07-02 12:50:00,40.51,40.53,40.45,40.45,19053.0,37.521,37.5395,37.4654,37.4654,19053.0
2018-07-02 13:00:00,40.44,40.48,40.4,40.45,29088.0,37.4562,37.4932,37.4191,37.4654,29088.0
2018-07-02 13:10:00,40.46,40.53,40.44,40.52,80456.0,37.4747,37.5395,37.4562,37.5303,80456.0
2018-07-02 13:20:00,40.52,40.56,40.47,40.48,25202.0,37.5303,37.5673,37.484,37.4932,25202.0
2018-07-02 13:30:00,40.48,40.55,40.48,40.55,42644.0,37.4932,37.558,37.4932,37.558,42644.0
2018-07-02 13:40:00,40.54,40.63,40.53,40.6,42681.0,37.5488,37.6321,37.5395,37.6044,42681.0
2018-07-02 13:50:00,40.6,40.62,40.53,40.55,47942.0,37.6044,37.6229,37.5395,37.558,47942.0
2018-07-02 14:00:00,40.55,40.63,40.54,40.59,71203.0,37.558,37.6321,37.5488,37.5951,71203.0
2018-07-02 14:10:00,40.59,40.67,40.51,40.66,39448.0,37.5951,37.6692,37.521,37.6599,39448.0
2018-07-02 14:20:00,40.65,40.66,40.61,40.63,37357.0,37.6507,37.6599,37.6136,37.6321,37357.0
2018-07-02 14:30:00,40.64,40.68,40.61,40.62,41831.0,37.6414,37.6785,37.6136,37.6229,41831.0
2018-07-02 14:40:00,40.62,40.68,40.61,40.66,44661.0,37.6229,37.6785,37.6136,37.6599,44661.0
2018-07-02 14:50:00,40.66,40.68,40.65,40.66,26389.0,37.6599,37.6785,37.6507,37.6599,26389.0
2018-07-02 15:00:00,40.67,40.72,40.65,40.7,44579.0,37.6692,37.7155,37.6507,37.697,44579.0
2018-07-02 15:10:00,40.69,40.83,40.69,40.83,56440.0,37.6877,37.8174,37.6877,37.8174,56440.0
2018-07-02 15:20:00,40.83,40.91,40.81,40.91,64881.0,37.8174,37.8915,37.7989,37.8915,64881.0
2018-07-02 15:30:00,40.91,40.93,40.85,40.91,136644.0,37.8915,37.91,37.8359,37.8915,136644.0
2018-07-02 15:40:00,40.91,40.94,40.86,40.94,121199.0,37.8915,37.9193,37.8452,37.9193,121199.0
2018-07-02 15:50:00,40.93,41.08,40.93,41.07,442556.0,37.91,38.0489,37.91,38.0397,442556.0
2018-07-03 09:30:00,41.23,41.3,40.95,41.03,97390.0,38.1879,38.2527,37.9285,38.0026,97390.0
2018-07-03 09:40:00,41.03,41.32,41.03,41.29,76043.0,38.0026,38.2712,38.0026,38.2434,76043.0
2018-07-03 09:50:00,41.29,41.3,41.05,41.07,36154.0,38.2434,38.2527,38.0212,38.0397,36154.0
2018-07-03 10:00:00,41.07,41.17,41.03,41.08,59764.0,38.0397,38.1323,38.0026,38.0489,59764.0
2018-07-03 10:10:00,41.08,41.24,41.05,41.24,49402.0,38.0489,38.1971,38.0212,38.1971,49402.0
2018-07-03 10:20:00,41.24,41.39,41.21,41.33,54188.0,38.1971,38.3361,38.1694,38.2805,54188.0
2018-07-03 10:30:00,41.33,41.39,41.29,41.31,59082.0,38.2805,38.3361,38.2434,38.262,59082.0
2018-07-03 10:40:00,41.32,41.39,41.29,41.3,68467.0,38.2712,38.3361,38.2434,38.2527,68467.0
2018-07-03 10:50:00,41.3,41.3,41.12,41.2,104105.0,38.2527,38.2527,38.086,38.1601,104105.0
2018-07-03 11:00:00,41.2,41.33,41.17,41.33,37827.0,38.1601,38.2805,38.1323,38.2805,37827.0
2018-07-03 11:10:00,41.34,41.47,41.34,41.41,28313.0,38.2898,38.4102,38.2898,38.3546,28313.0
2018-07-03 11:20:00,41.41,41.52,41.37,41.52,45302.0,38.3546,38.4565,38.3175,38.4565,45302.0
2018-07-03 11:30:00,41.52,41.62,41.52,41.59,60844.0,38.4565,38.5491,38.4565,38.5213,60844.0
2018-07-03 11:40:00,41.59,41.64,41.55,41.62,41083.0,38.5213,38.5676,38.4843,38.5491,41083.0
2018-07-03 11:50:00,41.61,41.62,41.52,41.56,52783.0,38.5398,38.5491,38.4565,38.4935,52783.0
2018-07-03 12:00:00,41.57,41.62,41.33,41.37,75469.0,38.5028,38.5491,38.2805,38.3175,75469.0
2018-07-03 12:10:00,41.37,41.42,41.36,41.38,67434.0,38.3175,38.3639,38.3083,38.3268,67434.0
2018-07-03 12:20:00,41.38,41.41,41.31,41.33,85003.0,38.3268,38.3546,38.262,38.2805,85003.0
2018-07-03 12:30:00,41.32,41.32,41.2,41.22,84266.0,38.2712,38.2712,38.1601,38.1786,84266.0
2018-07-03 12:40:00,41.22,41.23,41.13,41.14,84817.0,38.1786,38.1879,38.0953,38.1045,84817.0
2018-07-03 12:50:00,41.14,41.2,41.05,41.12,199091.0,38.1045,38.1601,38.0212,38.086,199091.0
2018-07-05 09:30:00,41.42,41.49,41.32,41.37,73490.0,38.3639,38.4287,38.2712,38.3175,73490.0
2018-07-05 09:40:00,41.35,41.37,41.04,41.1,69577.0,38.299,38.3175,38.0119,38.0675,69577.0
2018-07-05 09:50:00,41.08,41.16,40.99,41.13,50547.0,38.0489,38.123,37.9656,38.0953,50547.0
2018-07-05 10:00:00,41.12,41.27,41.11,41.18,31439.0,38.086,38.2249,38.0767,38.1416,31439.0
2018-07-05 10:10:00,41.18,41.18,40.99,41.06,26108.0,38.1416,38.1416,37.9656,38.0304,26108.0
2018-07-05 10:20:00,41.06,41.12,41.03,41.07,28319.0,38.0304,38.086,38.0026,38.0397,28319.0
2018-07-05 10:30:00,41.06,41.07,40.94,40.94,22776.0,38.0304,38.0397,37.9193,37.9193,22776.0
2018-07-05 10:40:00,40.94,41.01,40.86,41.01,42796.0,37.9193,37.9841,37.8452,37.9841,42796.0
2018-07-05 10:50:00,41.0,41.03,40.83,40.95,49115.0,37.9748,38.0026,37.8174,37.9285,49115.0
2018-07-05 11:00:00,40.95,41.17,40.94,41.13,49284.0,37.9285,38.1323,37.9193,38.0953,49284.0
2018-07-05 11:10:00,41.14,41.21,41.12,41.15,35955.0,38.1045,38.1694,38.086,38.1138,35955.0
2018-07-05 11:20:00,41.16,41.25,41.16,41.25,32316.0,38.123,38.2064,38.123,38.2064,32316.0
2018-07-05 11:30:00,41.24,41.32,41.23,41.28,26683.0,38.1971,38.2712,38.1879,38.2342,26683.0
2018-07-05 11:40:00,41.27,41.29,41.19,41.23,34255.0,38.2249,38.2434,38.1508,38.1879,34255.0
2018-07-05 11:50:00,41.22,41.26,41.14,41.14,25567.0,38.1786,38.2157,38.1045,38.1045,25567.0
2018-07-05 12:00:00,41.12,41.2,41.11,41.2,23762.0,38.086,38.1601,38.0767,38.1601,23762.0
2018-07-05 12:10:00,41.17,41.25,41.13,41.24,25129.0,38.1323,38.2064,38.0953,38.1971,25129.0
2018-07-05 12:20:00,41.26,41.33,41.24,41.3,27498.0,38.2157,38.2805,38.1971,38.2527,27498.0
2018-07-05 12:30:00,41.3,41.33,41.29,41.3,37219.0,38.2527,38.2805,38.2434,38.2527,37219.0
2018-07-05 12:40:00,41.3,41.35,41.3,41.33,27233.0,38.2527,38.299,38.2527,38.2805,27233.0
2018-07-05 12:50:00,41.33,41.38,41.29,41.36,61651.0,38.2805,38.3268,38.2434,38.3083,61651.0
2018-07-05 13:00:00,41.35,41.38,41.33,41.34,16111.0,38.299,38.3268,38.2805,38.2898,16111.0
2018-07-05 13:10:00,41.34,41.46,41.34,41.45,27784.0,38.2898,38.4009,38.2898,38.3916,27784.0
2018-07-05 13:20:00,41.46,41.46,41.41,41.43,18021.0,38.4009,38.4009,38.3546,38.3731,18021.0
2018-07-05 13:30:00,41.43,41.45,41.38,41.43,39104.0,38.3731,38.3916,38.3268,38.3731,39104.0
2018-07-05 13:40:00,41.42,41.51,41.4,41.46,28092.0,38.3639,38.4472,38.3453,38.4009,28092.0
2018-07-05 13:50:00,41.45,41.45,41.39,41.39,36842.0,38.3916,38.3916,38.3361,38.3361,36842.0
2018-07-05 14:00:00,41.39,41.4,41.28,41.29,42283.0,38.3361,38.3453,38.2342,38.2434,42283.0
2018-07-05 14:10:00,41.29,41.36,41.25,41.35,58451.0,38.2434,38.3083,38.2064,38.299,58451.0
2018-07-05 14:20:00,41.35,41.38,41.31,41.34,45078.0,38.299,38.3268,38.262,38.2898,45078.0
2018-07-05 14:30:00,41.34,41.37,41.3,41.31,39266.0,38.2898,38.3175,38.2527,38.262,39266.0
2018-07-05 14:40:00,41.3,41.33,41.27,41.3,21177.0,38.2527,38.2805,38.2249,38.2527,21177.0
2018-07-05 14:50:00,41.29,41.32,41.28,41.31,24766.0,38.2434,38.2712,38.2342,38.262,24766.0
2018-07-05 15:00:00,41.3,41.35,41.28,41.31,29330.0,38.2527,38.299,38.2342,38.262,29330.0
2018-07-05 15:10:00,41.31,41.33,41.29,41.33,24738.0,38.262,38.2805,38.2434,38.2805,24738.0
2018-07-05 15:20:00,41.32,41.38,41.28,41.29,65088.0,38.2712,38.3268,38.2342,38.2434,65088.0
2018-07-05 15:30:00,41.28,41.33,41.28,41.32,57750.0,38.2342,38.2805,38.2342,38.2712,57750.0
2018-07-05 15:40:00,41.31,41.32,41.26,41.27,130642.0,38.262,38.2712,38.2157,38.2249,130642.0
2018-07-05 15:50:00,41.26,41.34,41.26,41.33,328752.0,38.2157,38.2898,38.2157,38.2805,328752.0
2018-07-06 09:30:00,41.42,41.52,41.18,41.22,87005.0,38.3639,38.4565,38.1416,38.1786,87005.0
2018-07-06 09:40:00,41.2,41.25,40.91,40.92,60196.0,38.1601,38.2064,37.8915,37.9007,60196.0
2018-07-06 09:50:00,40.92,41.22,40.91,41.22,40996.0,37.9007,38.1786,37.8915,38.1786,40996.0
2018-07-06 10:00:00,41.21,41.4,41.2,41.39,51634.0,38.1694,38.3453,38.1601,38.3361,51634.0
2018-07-06 10:10:00,41.39,41.43,41.3,41.35,50555.0,38.3361,38.3731,38.2527,38.299,50555.0
2018-07-06 10:20:00,41.36,41.49,41.3,41.46,63765.0,38.3083,38.4287,38.2527,38.4009,63765.0
2018-07-06 10:30:00,41.46,41.55,41.41,41.52,35428.0,38.4009,38.4843,38.3546,38.4565,35428.0
2018-07-06 10:40:00,41.52,41.6,41.51,41.51,54197.0,38.4565,38.5306,38.4472,38.4472,54197.0
2018-07-06 10:50:00,41.51,41.61,41.47,41.47,104925.0,38.4472,38.5398,38.4102,38.4102,104925.0
2018-07-06 11:00:00,41.46,41.57,41.45,41.56,63763.0,38.4009,38.5028,38.3916,38.4935,63763.0
2018-07-06 11:10:00,41.56,41.62,41.54,41.62,25958.0,38.4935,38.5491,38.475,38.5491,25958.0
2018-07-06 11:20:00,41.62,41.63,41.45,41.49,19118.0,38.5491,38.5584,38.3916,38.4287,19118.0
2018-07-06 11:30:00,41.49,41.65,41.44,41.65,49292.0,38.4287,38.5769,38.3824,38.5769,49292.0
2018-07-06 11:40:00,41.64,41.74,41.63,41.7,25112.0,38.5676,38.6602,38.5584,38.6232,25112.0
2018-07-06 11:50:00,41.69,41.73,41.57,41.62,52472.0,38.6139,38.651,38.5028,38.5491,52472.0
2018-07-06 12:00:00,41.62,41.71,41.62,41.68,18994.0,38.5491,38.6325,38.5491,38.6047,18994.0
2018-07-06 12:10:00,41.69,41.71,41.6,41.62,15174.0,38.6139,38.6325,38.5306,38.5491,15174.0
2018-07-06 12:20:00,41.62,41.63,41.55,41.6,21032.0,38.5491,38.5584,38.4843,38.5306,21032.0
2018-07-06 12:30:00,41.59,41.65,41.57,41.62,21153.0,38.5213,38.5769,38.5028,38.5491,21153.0
2018-07-06 12:40:00,41.61,41.67,41.59,41.65,24977.0,38.5398,38.5954,38.5213,38.5769,24977.0
2018-07-06 12:50:00,41.65,41.67,41.6,41.67,22372.0,38.5769,38.5954,38.5306,38.5954,22372.0
2018-07-06 13:00:00,41.67,41.72,41.66,41.68,21331.0,38.5954,38.6417,38.5861,38.6047,21331.0
2018-07-06 13:10:00,41.68,41.69,41.63,41.64,16032.0,38.6047,38.6139,38.5584,38.5676,16032.0
2018-07-06 13:20:00,41.64,41.68,41.63,41.67,19347.0,38.5676,38.6047,38.5584,38.5954,19347.0
2018-07-06 13:30:00,41.66,41.7,41.66,41.69,14918.0,38.5861,38.6232,38.5861,38.6139,14918.0
2018-07-06 13:40:00,41.69,41.69,41.58,41.58,22166.0,38.6139,38.6139,38.5121,38.5121,22166.0
2018-07-06 13:50:00,41.58,41.65,41.58,41.59,25415.0,38.5121,38.5769,38.5121,38.5213,25415.0
2018-07-06 14:00:00,41.59,41.6,41.52,41.54,30465.0,38.5213,38.5306,38.4565,38.475,30465.0
2018-07-06 14:10:00,41.54,41.56,41.5,41.53,19785.0,38.475,38.4935,38.438,38.4657,19785.0
2018-07-06 14:20:00,41.54,41.55,41.46,41.46,25068.0,38.475,38.4843,38.4009,38.4009,25068.0
2018-07-06 14:30:00,41.47,41.47,41.41,41.42,19035.0,38.4102,38.4102,38.3546,38.3639,19035.0
2018-07-06 14:40:00,41.41,41.47,41.41,41.45,34958.0,38.3546,38.4102,38.3546,38.3916,34958.0
2018-07-06 14:50:00,41.46,41.52,41.43,41.5,42466.0,38.4009,38.4565,38.3731,38.438,42466.0
2018-07-06 15:00:00,41.5,41.57,41.49,41.53,47052.0,38.438,38.5028,38.4287,38.4657,47052.0
2018-07-06 15:10:00,41.54,41.55,41.48,41.51,59565.0,38.475,38.4843,38.4194,38.4472,59565.0
2018-07-06 15:20:00,41.51,41.53,41.46,41.5,82007.0,38.4472,38.4657,38.4009,38.438,82007.0
2018-07-06 15:30:00,41.5,41.51,41.42,41.48,63632.0,38.438,38.4472,38.3639,38.4194,63632.0
2018-07-06 15:40:00,41.47,41.48,41.41,41.45,111470.0,38.4102,38.4194,38.3546,38.3916,111470.0
2018-07-06 15:50:00,41.44,41.47,41.41,41.43,216656.0,38.3824,38.4102,38.3546,38.3731,216656.0
2018-07-09 09:30:00,41.72,41.84,41.53,41.56,112400.0,38.6417,38.7529,38.4657,38.4935,112400.0
2018-07-09 09:40:00,41.56,41.68,41.49,41.61,54556.0,38.4935,38.6047,38.4287,38.5398,54556.0
2018-07-09 09:50:00,41.61,41.76,41.57,41.58,42967.0,38.5398,38.6788,38.5028,38.5121,42967.0
2018-07-09 10:00:00,41.59,41.69,41.51,41.66,59996.0,38.5213,38.6139,38.4472,38.5861,59996.0
2018-07-09 10:10:00,41.65,41.66,41.53,41.64,57021.0,38.5769,38.5861,38.4657,38.5676,57021.0
2018-07-09 10:20:00,41.65,41.73,41.58,41.7,36467.0,38.5769,38.651,38.5121,38.6232,36467.0
2018-07-09 10:30:00,41.69,41.88,41.65,41.88,78932.0,38.6139,38.7899,38.5769,38.7899,78932.0
2018-07-09 10:40:00,41.88,41.88,41.8,41.82,39398.0,38.7899,38.7899,38.7158,38.7343,39398.0
2018-07-09 10:50:00,41.82,41.97,41.8,41.92,88361.0,38.7343,38.8733,38.7158,38.827,88361.0
2018-07-09 11:00:00,41.91,41.91,41.78,41.83,37760.0,38.8177,38.8177,38.6973,38.7436,37760.0
2018-07-09 11:10:00,41.84,41.9,41.8,41.85,23824.0,38.7529,38.8084,38.7158,38.7621,23824.0
2018-07-09 11:20:00,41.85,41.9,41.85,41.89,27805.0,38.7621,38.8084,38.7621,38.7992,27805.0
2018-07-09 11:30:00,41.88,41.91,41.83,41.9,26662.0,38.7899,38.8177,38.7436,38.8084,26662.0
2018-07-09 11:40:00,41.91,42.0,41.89,41.99,34320.0,38.8177,38.9011,38.7992,38.8918,34320.0
2018-07-09 11:50:00,41.99,42.09,41.96,42.09,45904.0,38.8918,38.9844,38.864,38.9844,45904.0
2018-07-09 12:00:00,42.09,42.12,42.05,42.12,31939.0,38.9844,39.0122,38.9474,39.0122,31939.0
2018-07-09 12:10:00,42.11,42.13,42.01,42.02,24565.0,39.0029,39.0215,38.9103,38.9196,24565.0
2018-07-09 12:20:00,42.02,42.04,41.95,41.97,29082.0,38.9196,38.9381,38.8548,38.8733,29082.0
2018-07-09 12:30:00,41.98,41.98,41.89,41.89,21020.0,38.8825,38.8825,38.7992,38.7992,21020.0
2018-07-09 12:40:00,41.89,41.92,41.87,41.91,18619.0,38.7992,38.827,38.7807,38.8177,18619.0
2018-07-09 12:50:00,41.9,41.91,41.88,41.9,19586.0,38.8084,38.8177,38.7899,38.8084,19586.0
2018-07-09 13:00:00,41.9,41.96,41.89,41.92,35069.0,38.8084,38.864,38.7992,38.827,35069.0
2018-07-09 13:10:00,41.92,41.94,41.87,41.89,18089.0,38.827,38.8455,38.7807,38.7992,18089.0
2018-07-09 13:20:00,41.88,41.93,41.88,41.93,23810.0,38.7899,38.8362,38.7899,38.8362,23810.0
2018-07-09 13:30:00,41.92,41.98,41.9,41.91,27328.0,38.827,38.8825,38.8084,38.8177,27328.0
2018-07-09 13:40:00,41.9,41.93,41.88,41.92,20652.0,38.8084,38.8362,38.7899,38.827,20652.0
2018-07-09 13:50:00,41.92,41.98,41.91,41.98,18067.0,38.827,38.8825,38.8177,38.8825,18067.0
2018-07-09 14:00:00,41.98,42.04,41.93,41.95,30509.0,38.8825,38.9381,38.8362,38.8548,30509.0
2018-07-09 14:10:00,41.94,41.97,41.9,41.96,29405.0,38.8455,38.8733,38.8084,38.864,29405.0
2018-07-09 14:20:00,41.97,42.0,41.95,41.98,36244.0,38.8733,38.9011,38.8548,38.8825,36244.0
2018-07-09 14:30:00,41.98,42.03,41.97,42.0,44844.0,38.8825,38.9288,38.8733,38.9011,44844.0
2018-07-09 14:40:00,41.99,42.05,41.99,42.0,28583.0,38.8918,38.9474,38.8918,38.9011,28583.0
2018-07-09 14:50:00,42.0,42.0,41.92,41.92,37169.0,38.9011,38.9011,38.827,38.827,37169.0
2018-07-09 15:00:00,41.92,41.95,41.89,41.89,56940.0,38.827,38.8548,38.7992,38.7992,56940.0
2018-07-09 15:10:00,41.89,41.91,41.63,41.66,209265.0,38.7992,38.8177,38.5584,38.5861,209265.0
2018-07-09 15:20:00,41.65,41.68,41.62,41.66,191257.0,38.5769,38.6047,38.5491,38.5861,191257.0
2018-07-09 15:30:00,41.66,41.78,41.66,41.75,152268.0,38.5861,38.6973,38.5861,38.6695,152268.0
2018-07-09 15:40:00,41.75,41.83,41.74,41.79,111767.0,38.6695,38.7436,38.6602,38.7066,111767.0
2018-07-09 15:50:00,41.79,41.88,41.76,41.83,306022.0,38.7066,38.7899,38.6788,38.7436,306022.0
2018-07-10 09:30:00,41.9,42.09,41.71,41.71,101295.0,38.8084,38.9844,38.6325,38.6325,101295.0
2018-07-10 09:40:00,41.71,41.71,41.28,41.36,100272.0,38.6325,38.6325,38.2342,38.3083,100272.0
2018-07-10 09:50:00,41.37,41.76,41.28,41.7,129050.0,38.3175,38.6788,38.2342,38.6232,129050.0
2018-07-10 10:00:00,41.7,41.88,41.64,41.86,102644.0,38.6232,38.7899,38.5676,38.7714,102644.0
2018-07-10 10:10:00,41.86,41.91,41.8,41.86,75279.0,38.7714,38.8177,38.7158,38.7714,75279.0
2018-07-10 10:20:00,41.86,41.91,41.81,41.86,35876.0,38.7714,38.8177,38.7251,38.7714,35876.0
2018-07-10 10:30:00,41.85,41.89,41.79,41.81,37850.0,38.7621,38.7992,38.7066,38.7251,37850.0
2018-07-10 10:40:00,41.81,41.82,41.64,41.65,109264.0,38.7251,38.7343,38.5676,38.5769,109264.0
2018-07-10 10:50:00,41.67,41.8,41.66,41.8,47761.0,38.5954,38.7158,38.5861,38.7158,47761.0
2018-07-10 11:00:00,41.81,41.86,41.69,41.69,53479.0,38.7251,38.7714,38.6139,38.6139,53479.0
2018-07-10 11:10:00,41.68,41.75,41.67,41.73,36811.0,38.6047,38.6695,38.5954,38.651,36811.0
2018-07-10 11:20:00,41.74,41.75,41.61,41.61,40811.0,38.6602,38.6695,38.5398,38.5398,40811.0
2018-07-10 11:30:00,41.61,41.73,41.61,41.7,32265.0,38.5398,38.651,38.5398,38.6232,32265.0
2018-07-10 11:40:00,41.71,41.76,41.69,41.7,36290.0,38.6325,38.6788,38.6139,38.6232,36290.0
2018-07-10 11:50:00,41.7,41.72,41.68,41.72,23105.0,38.6232,38.6417,38.6047,38.6417,23105.0
2018-07-10 12:00:00,41.71,41.79,41.67,41.75,40357.0,38.6325,38.7066,38.5954,38.6695,40357.0
2018-07-10 12:10:00,41.74,41.75,41.7,41.75,24714.0,38.6602,38.6695,38.6232,38.6695,24714.0
2018-07-10 12:20:00,41.75,41.8,41.7,41.74,39301.0,38.6695,38.7158,38.6232,38.6602,39301.0
2018-07-10 12:30:00,41.75,41.77,41.71,41.72,31669.0,38.6695,38.688,38.6325,38.6417,31669.0
2018-07-10 12:40:00,41.72,41.75,41.68,41.68,21406.0,38.6417,38.6695,38.6047,38.6047,21406.0
2018-07-10 12:50:00,41.67,41.69,41.61,41.67,73402.0,38.5954,38.6139,38.5398,38.5954,73402.0
2018-07-10 13:00:00,41.65,41.77,41.65,41.71,31350.0,38.5769,38.688,38.5769,38.6325,31350.0
2018-07-10 13:10:00,41.71,41.75,41.66,41.68,34440.0,38.6325,38.6695,38.5861,38.6047,34440.0
2018-07-10 13:20:00,41.67,41.69,41.58,41.59,28559.0,38.5954,38.6139,38.5121,38.5213,28559.0
2018-07-10 13:30:00,41.58,41.66,41.57,41.6,29071.0,38.5121,38.5861,38.5028,38.5306,29071.0
2018-07-10 13:40:00,41.6,41.61,41.52,41.52,44336.0,38.5306,38.5398,38.4565,38.4565,44336.0
2018-07-10 13:50:00,41.53,41.67,41.5,41.66,48618.0,38.4657,38.5954,38.438,38.5861,48618.0
2018-07-10 14:00:00,41.66,41.69,41.59,41.6,30868.0,38.5861,38.6139,38.5213,38.5306,30868.0
2018-07-10 14:10:00,41.61,41.62,41.54,41.59,31375.0,38.5398,38.5491,38.475,38.5213,31375.0
2018-07-10 14:20:00,41.59,41.63,41.57,41.6,37362.0,38.5213,38.5584,38.5028,38.5306,37362.0
2018-07-10 14:30:00,41.6,41.61,41.56,41.59,72236.0,38.5306,38.5398,38.4935,38.5213,72236.0
2018-07-10 14:40:00,41.59,41.59,41.51,41.52,83789.0,38.5213,38.5213,38.4472,38.4565,83789.0
2018-07-10 14:50:00,41.52,41.54,41.49,41.53,32845.0,38.4565,38.475,38.4287,38.4657,32845.0
2018-07-10 15:00:00,41.53,41.56,41.49,41.56,98388.0,38.4657,38.4935,38.4287,38.4935,98388.0
2018-07-10 15:10:00,41.56,41.56,41.48,41.52,85461.0,38.4935,38.4935,38.4194,38.4565,85461.0
2018-07-10 15:20:00,41.52,41.57,41.49,41.52,105610.0,38.4565,38.5028,38.4287,38.4565,105610.0
2018-07-10 15:30:00,41.52,41.55,41.51,41.54,207622.0,38.4565,38.4843,38.4472,38.475,207622.0
2018-07-10 15:40:00,41.54,41.54,41.49,41.52,72733.0,38.475,38.475,38.4287,38.4565,72733.0
2018-07-10 15:50:00,41.53,41.6,41.52,41.54,304751.0,38.4657,38.5306,38.4565,38.475,304751.0
2018-07-11 09:30:00,41.25,41.53,41.21,41.52,116867.0,38.2064,38.4657,38.1694,38.4565,116867.0
2018-07-11 09:40:00,41.53,41.63,41.36,41.38,61633.0,38.4657,38.5584,38.3083,38.3268,61633.0
2018-07-11 09:50:00,41.37,41.54,41.36,41.53,57439.0,38.3175,38.475,38.3083,38.4657,57439.0
2018-07-11 10:00:00,41.54,41.59,41.43,41.57,33084.0,38.475,38.5213,38.3731,38.5028,33084.0
2018-07-11 10:10:00,41.57,41.64,41.54,41.56,56179.0,38.5028,38.5676,38.475,38.4935,56179.0
2018-07-11 10:20:00,41.57,41.64,41.47,41.57,110126.0,38.5028,38.5676,38.4102,38.5028,110126.0
2018-07-11 10:30:00,41.57,41.62,41.5,41.58,44923.0,38.5028,38.5491,38.438,38.5121,44923.0
2018-07-11 10:40:00,41.58,41.58,41.41,41.41,67719.0,38.5121,38.5121,38.3546,38.3546,67719.0
2018-07-11 10:50:00,41.42,41.43,41.32,41.36,28074.0,38.3639,38.3731,38.2712,38.3083,28074.0
2018-07-11 11:00:00,41.38,41.51,41.37,41.48,21495.0,38.3268,38.4472,38.3175,38.4194,21495.0
2018-07-11 11:10:00,41.48,41.52,41.42,41.45,35763.0,38.4194,38.4565,38.3639,38.3916,35763.0
2018-07-11 11:20:00,41.44,41.5,41.42,41.44,29561.0,38.3824,38.438,38.3639,38.3824,29561.0
2018-07-11 11:30:00,41.43,41.56,41.41,41.52,19924.0,38.3731,38.4935,38.3546,38.4565,19924.0
2018-07-11 11:40:00,41.52,41.55,41.43,41.47,34362.0,38.4565,38.4843,38.3731,38.4102,34362.0
2018-07-11 11:50:00,41.48,41.48,41.36,41.37,23682.0,38.4194,38.4194,38.3083,38.3175,23682.0
2018-07-11 12:00:00,41.35,41.42,41.32,41.4,21765.0,38.299,38.3639,38.2712,38.3453,21765.0
2018-07-11 12:10:00,41.4,41.41,41.35,41.39,22722.0,38.3453,38.3546,38.299,38.3361,22722.0
2018-07-11 12:20:00,41.39,41.42,41.32,41.34,17443.0,38.3361,38.3639,38.2712,38.2898,17443.0
2018-07-11 12:30:00,41.34,41.42,41.34,41.41,40885.0,38.2898,38.3639,38.2898,38.3546,40885.0
2018-07-11 12:40:00,41.4,41.4,41.33,41.35,19293.0,38.3453,38.3453,38.2805,38.299,19293.0
2018-07-11 12:50:00,41.35,41.35,41.27,41.3,17629.0,38.299,38.299,38.2249,38.2527,17629.0
2018-07-11 13:00:00,41.3,41.32,41.19,41.2,37677.0,38.2527,38.2712,38.1508,38.1601,37677.0
2018-07-11 13:10:00,41.19,41.21,41.15,41.16,41419.0,38.1508,38.1694,38.1138,38.123,41419.0
2018-07-11 13:20:00,41.16,41.27,41.15,41.25,36718.0,38.123,38.2249,38.1138,38.2064,36718.0
2018-07-11 13:30:00,41.25,41.29,41.2,41.22,29361.0,38.2064,38.2434,38.1601,38.1786,29361.0
2018-07-11 13:40:00,41.23,41.26,41.17,41.25,21422.0,38.1879,38.2157,38.1323,38.2064,21422.0
2018-07-11 13:50:00,41.26,41.34,41.24,41.34,36116.0,38.2157,38.2898,38.1971,38.2898,36116.0
2018-07-11 14:00:00,41.33,41.41,41.33,41.37,20383.0,38.2805,38.3546,38.2805,38.3175,20383.0
2018-07-11 14:10:00,41.36,41.37,41.32,41.37,23478.0,38.3083,38.3175,38.2712,38.3175,23478.0
2018-07-11 14:20:00,41.36,41.41,41.35,41.41,52791.0,38.3083,38.3546,38.299,38.3546,52791.0
2018-07-11 14:30:00,41.41,41.5,41.41,41.45,60333.0,38.3546,38.438,38.3546,38.3916,60333.0
2018-07-11 14:40:00,41.45,41.45,41.37,41.37,17994.0,38.3916,38.3916,38.3175,38.3175,17994.0
2018-07-11 14:50:00,41.38,41.4,41.36,41.39,25882.0,38.3268,38.3453,38.3083,38.3361,25882.0
2018-07-11 15:00:00,41.39,41.5,41.39,41.49,36448.0,38.3361,38.438,38.3361,38.4287,36448.0
2018-07-11 15:10:00,41.49,41.52,41.36,41.37,43251.0,38.4287,38.4565,38.3083,38.3175,43251.0
2018-07-11 15:20:00,41.37,41.37,41.31,41.36,28705.0,38.3175,38.3175,38.262,38.3083,28705.0
2018-07-11 15:30:00,41.36,41.38,41.35,41.36,33884.0,38.3083,38.3268,38.299,38.3083,33884.0
2018-07-11 15:40:00,41.35,41.36,41.28,41.29,97524.0,38.299,38.3083,38.2342,38.2434,97524.0
2018-07-11 15:50:00,41.29,41.29,41.14,41.16,235619.0,38.2434,38.2434,38.1045,38.123,235619.0
2018-07-12 09:30:00,41.35,41.35,40.87,40.94,42158.0,38.299,38.299,37.8544,37.9193,42158.0
2018-07-12 09:40:00,40.96,40.96,40.63,40.68,36842.0,37.9378,37.9378,37.6321,37.6785,36842.0
2018-07-12 09:50:00,40.73,40.92,40.73,40.88,26218.0,37.7248,37.9007,37.7248,37.8637,26218.0
2018-07-12 10:00:00,40.9,41.07,40.9,40.98,67665.0,37.8822,38.0397,37.8822,37.9563,67665.0
2018-07-12 10:10:00,40.97,41.05,40.91,40.94,31818.0,37.9471,38.0212,37.8915,37.9193,31818.0
2018-07-12 10:20:00,40.93,41.04,40.83,41.03,33279.0,37.91,38.0119,37.8174,38.0026,33279.0
2018-07-12 10:30:00,41.01,41.32,40.91,41.24,330968.0,37.9841,38.2712,37.8915,38.1971,330968.0
2018-07-12 10:40:00,41.24,41.26,41.02,41.04,99788.0,38.1971,38.2157,37.9934,38.0119,99788.0
2018-07-12 10:50:00,41.06,41.2,41.06,41.2,30868.0,38.0304,38.1601,38.0304,38.1601,30868.0
2018-07-12 11:00:00,41.2,41.26,41.19,41.19,53859.0,38.1601,38.2157,38.1508,38.1508,53859.0
2018-07-12 11:10:00,41.2,41.24,41.18,41.2,54003.0,38.1601,38.1971,38.1416,38.1601,54003.0
2018-07-12 11:20:00,41.2,41.24,41.17,41.21,109669.0,38.1601,38.1971,38.1323,38.1694,109669.0
2018-07-12 11:30:00,41.22,41.29,41.17,41.27,35605.0,38.1786,38.2434,38.1323,38.2249,35605.0
2018-07-12 11:40:00,41.27,41.27,41.18,41.23,41704.0,38.2249,38.2249,38.1416,38.1879,41704.0
2018-07-12 11:50:00,41.23,41.39,41.22,41.36,77765.0,38.1879,38.3361,38.1786,38.3083,77765.0
2018-07-12 12:00:00,41.36,41.36,41.27,41.3,23591.0,38.3083,38.3083,38.2249,38.2527,23591.0
2018-07-12 12:10:00,41.3,41.4,41.3,41.34,30415.0,38.2527,38.3453,38.2527,38.2898,30415.0
2018-07-12 12:20:00,41.34,41.41,41.32,41.41,55356.0,38.2898,38.3546,38.2712,38.3546,55356.0
2018-07-12 12:30:00,41.41,41.69,41.39,41.62,776535.0,38.3546,38.6139,38.3361,38.5491,776535.0
2018-07-12 12:40:00,41.63,41.81,41.52,41.71,259194.0,38.5584,38.7251,38.4565,38.6325,259194.0
2018-07-12 12:50:00,41.71,41.77,41.67,41.72,110874.0,38.6325,38.688,38.5954,38.6417,110874.0
2018-07-12 13:00:00,41.72,41.72,41.63,41.66,74961.0,38.6417,38.6417,38.5584,38.5861,74961.0
2018-07-12 13:10:00,41.66,41.73,41.63,41.73,44763.0,38.5861,38.651,38.5584,38.651,44763.0
2018-07-12 13:20:00,41.72,41.8,41.7,41.77,131190.0,38.6417,38.7158,38.6232,38.688,131190.0
2018-07-12 13:30:00,41.77,41.77,41.65,41.72,69333.0,38.688,38.688,38.5769,38.6417,69333.0
2018-07-12 13:40:00,41.72,41.77,41.72,41.74,71296.0,38.6417,38.688,38.6417,38.6602,71296.0
2018-07-12 13:50:00,41.74,41.75,41.65,41.66,35845.0,38.6602,38.6695,38.5769,38.5861,35845.0
2018-07-12 14:00:00,41.66,41.76,41.65,41.76,45752.0,38.5861,38.6788,38.5769,38.6788,45752.0
2018-07-12 14:10:00,41.75,41.82,41.74,41.8,70687.0,38.6695,38.7343,38.6602,38.7158,70687.0
2018-07-12 14:20:00,41.79,41.83,41.79,41.82,40661.0,38.7066,38.7436,38.7066,38.7343,40661.0
2018-07-12 14:30:00,41.83,41.85,41.79,41.84,49825.0,38.7436,38.7621,38.7066,38.7529,49825.0
2018-07-12 14:40:00,41.83,41.86,41.82,41.86,25391.0,38.7436,38.7714,38.7343,38.7714,25391.0
2018-07-12 14:50:00,41.86,41.94,41.84,41.93,52455.0,38.7714,38.8455,38.7529,38.8362,52455.0
2018-07-12 15:00:00,41.93,41.97,41.79,41.79,75025.0,38.8362,38.8733,38.7066,38.7066,75025.0
2018-07-12 15:10:00,41.8,41.81,41.75,41.77,92648.0,38.7158,38.7251,38.6695,38.688,92648.0
2018-07-12 15:20:00,41.78,41.79,41.68,41.7,139918.0,38.6973,38.7066,38.6047,38.6232,139918.0
2018-07-12 15:30:00,41.69,41.69,41.6,41.62,76485.0,38.6139,38.6139,38.5306,38.5491,76485.0
2018-07-12 15:40:00,41.61,41.62,41.47,41.53,213738.0,38.5398,38.5491,38.4102,38.4657,213738.0
2018-07-12 15:50:00,41.53,41.7,41.5,41.66,522773.0,38.4657,38.6232,38.438,38.5861,522773.0
2018-07-13 09:30:00,41.5,41.74,41.37,41.57,80833.0,38.438,38.6602,38.3175,38.5028,80833.0
2018-07-13 09:40:00,41.58,41.66,41.41,41.57,60784.0,38.5121,38.5861,38.3546,38.5028,60784.0
2018-07-13 09:50:00,41.56,41.62,41.36,41.44,55038.0,38.4935,38.5491,38.3083,38.3824,55038.0
2018-07-13 10:00:00,41.44,41.49,41.31,41.36,53766.0,38.3824,38.4287,38.262,38.3083,53766.0
2018-07-13 10:10:00,41.36,41.47,41.24,41.47,192082.0,38.3083,38.4102,38.1971,38.4102,192082.0
2018-07-13 10:20:00,41.47,41.48,41.17,41.19,57891.0,38.4102,38.4194,38.1323,38.1508,57891.0
2018-07-13 10:30:00,41.18,41.26,41.14,41.19,54156.0,38.1416,38.2157,38.1045,38.1508,54156.0
2018-07-13 10:40:00,41.19,41.27,41.18,41.25,77215.0,38.1508,38.2249,38.1416,38.2064,77215.0
2018-07-13 10:50:00,41.26,41.4,41.25,41.39,44578.0,38.2157,38.3453,38.2064,38.3361,44578.0
2018-07-13 11:00:00,41.4,41.52,41.39,41.49,75210.0,38.3453,38.4565,38.3361,38.4287,75210.0
2018-07-13 11:10:00,41.48,41.48,41.38,41.39,41996.0,38.4194,38.4194,38.3268,38.3361,41996.0
2018-07-13 11:20:00,41.38,41.56,41.38,41.56,45413.0,38.3268,38.4935,38.3268,38.4935,45413.0
2018-07-13 11:30:00,41.57,41.62,41.55,41.57,57910.0,38.5028,38.5491,38.4843,38.5028,57910.0
2018-07-13 11:40:00,41.57,41.63,41.51,41.57,47480.0,38.5028,38.5584,38.4472,38.5028,47480.0
2018-07-13 11:50:00,41.57,41.64,41.57,41.62,38530.0,38.5028,38.5676,38.5028,38.5491,38530.0
2018-07-13 12:00:00,41.63,41.69,41.62,41.65,32220.0,38.5584,38.6139,38.5491,38.5769,32220.0
2018-07-13 12:10:00,41.65,41.65,41.59,41.61,33852.0,38.5769,38.5769,38.5213,38.5398,33852.0
2018-07-13 12:20:00,41.61,41.61,41.49,41.51,32883.0,38.5398,38.5398,38.4287,38.4472,32883.0
2018-07-13 12:30:00,41.52,41.56,41.51,41.55,28541.0,38.4565,38.4935,38.4472,38.4843,28541.0
2018-07-13 12:40:00,41.56,41.74,41.55,41.72,65940.0,38.4935,38.6602,38.4843,38.6417,65940.0
2018-07-13 12:50:00,41.7,41.74,41.68,41.69,33632.0,38.6232,38.6602,38.6047,38.6139,33632.0
2018-07-13 13:00:00,41.69,41.72,41.61,41.63,188490.0,38.6139,38.6417,38.5398,38.5584,188490.0
2018-07-13 13:10:00,41.64,41.67,41.6,41.62,23741.0,38.5676,38.5954,38.5306,38.5491,23741.0
2018-07-13 13:20:00,41.62,41.68,41.61,41.67,18613.0,38.5491,38.6047,38.5398,38.5954,18613.0
2018-07-13 13:30:00,41.67,41.68,41.59,41.62,31740.0,38.5954,38.6047,38.5213,38.5491,31740.0
2018-07-13 13:40:00,41.63,41.64,41.58,41.58,26361.0,38.5584,38.5676,38.5121,38.5121,26361.0
2018-07-13 13:50:00,41.59,41.64,41.58,41.64,31289.0,38.5213,38.5676,38.5121,38.5676,31289.0
2018-07-13 14:00:00,41.64,41.64,41.52,41.52,24031.0,38.5676,38.5676,38.4565,38.4565,24031.0
2018-07-13 14:10:00,41.52,41.53,41.47,41.48,33445.0,38.4565,38.4657,38.4102,38.4194,33445.0
2018-07-13 14:20:00,41.49,41.54,41.47,41.54,30034.0,38.4287,38.475,38.4102,38.475,30034.0
2018-07-13 14:30:00,41.53,41.6,41.52,41.6,43483.0,38.4657,38.5306,38.4565,38.5306,43483.0
2018-07-13 14:40:00,41.6,41.64,41.59,41.64,29504.0,38.5306,38.5676,38.5213,38.5676,29504.0
2018-07-13 14:50:00,41.64,41.74,41.6,41.63,80799.0,38.5676,38.6602,38.5306,38.5584,80799.0
2018-07-13 15:00:00,41.63,41.68,41.62,41.63,29194.0,38.5584,38.6047,38.5491,38.5584,29194.0
2018-07-13 15:10:00,41.62,41.65,41.53,41.53,83436.0,38.5491,38.5769,38.4657,38.4657,83436.0
2018-07-13 15:20:00,41.52,41.53,41.43,41.47,89131.0,38.4565,38.4657,38.3731,38.4102,89131.0
2018-07-13 15:30:00,41.47,41.56,41.44,41.55,161008.0,38.4102,38.4935,38.3824,38.4843,161008.0
2018-07-13 15:40:00,41.55,41.57,41.43,41.44,217115.0,38.4843,38.5028,38.3731,38.3824,217115.0
2018-07-13 15:50:00,41.44,41.47,41.37,41.45,538394.0,38.3824,38.4102,38.3175,38.3916,538394.0
2018-07-16 09:30:00,41.46,41.5,41.21,41.33,56784.0,38.4009,38.438,38.1694,38.2805,56784.0
2018-07-16 09:40:00,41.35,41.39,40.97,41.03,77877.0,38.299,38.3361,37.9471,38.0026,77877.0
2018-07-16 09:50:00,41.0,41.25,41.0,41.06,50951.0,37.9748,38.2064,37.9748,38.0304,50951.0
2018-07-16 10:00:00,41.08,41.39,41.08,41.37,81322.0,38.0489,38.3361,38.0489,38.3175,81322.0
2018-07-16 10:10:00,41.37,41.45,41.31,41.43,53015.0,38.3175,38.3916,38.262,38.3731,53015.0
2018-07-16 10:20:00,41.42,41.51,41.37,41.51,45638.0,38.3639,38.4472,38.3175,38.4472,45638.0
2018-07-16 10:30:00,41.5,41.53,41.42,41.49,53080.0,38.438,38.4657,38.3639,38.4287,53080.0
2018-07-16 10:40:00,41.49,41.53,41.44,41.52,75438.0,38.4287,38.4657,38.3824,38.4565,75438.0
2018-07-16 10:50:00,41.52,41.56,41.47,41.51,57183.0,38.4565,38.4935,38.4102,38.4472,57183.0
2018-07-16 11:00:00,41.52,41.68,41.5,41.62,129250.0,38.4565,38.6047,38.438,38.5491,129250.0
2018-07-16 11:10:00,41.61,41.62,41.54,41.56,23430.0,38.5398,38.5491,38.475,38.4935,23430.0
2018-07-16 11:20:00,41.56,41.78,41.56,41.78,79035.0,38.4935,38.6973,38.4935,38.6973,79035.0
2018-07-16 11:30:00,41.79,41.81,41.71,41.73,69515.0,38.7066,38.7251,38.6325,38.651,69515.0
2018-07-16 11:40:00,41.72,41.75,41.64,41.67,34697.0,38.6417,38.6695,38.5676,38.5954,34697.0
2018-07-16 11:50:00,41.67,41.78,41.67,41.73,21865.0,38.5954,38.6973,38.5954,38.651,21865.0
2018-07-16 12:00:00,41.73,41.8,41.73,41.8,62594.0,38.651,38.7158,38.651,38.7158,62594.0
2018-07-16 12:10:00,41.8,41.85,41.75,41.85,21730.0,38.7158,38.7621,38.6695,38.7621,21730.0
2018-07-16 12:20:00,41.85,42.02,41.84,41.98,94322.0,38.7621,38.9196,38.7529,38.8825,94322.0
2018-07-16 12:30:00,41.98,42.0,41.91,41.93,34746.0,38.8825,38.9011,38.8177,38.8362,34746.0
2018-07-16 12:40:00,41.92,41.95,41.86,41.94,51866.0,38.827,38.8548,38.7714,38.8455,51866.0
2018-07-16 12:50:00,41.94,42.05,41.94,42.04,38610.0,38.8455,38.9474,38.8455,38.9381,38610.0
2018-07-16 13:00:00,42.04,42.05,41.98,42.01,146616.0,38.9381,38.9474,38.8825,38.9103,146616.0
2018-07-16 13:10:00,42.01,42.04,42.0,42.03,29894.0,38.9103,38.9381,38.9011,38.9288,29894.0
2018-07-16 13:20:00,42.02,42.06,41.99,42.01,71534.0,38.9196,38.9566,38.8918,38.9103,71534.0
2018-07-16 13:30:00,42.0,42.09,41.99,42.09,34124.0,38.9011,38.9844,38.8918,38.9844,34124.0
2018-07-16 13:40:00,42.08,42.08,42.0,42.01,15473.0,38.9752,38.9752,38.9011,38.9103,15473.0
2018-07-16 13:50:00,42.02,42.02,41.96,42.01,29685.0,38.9196,38.9196,38.864,38.9103,29685.0
2018-07-16 14:00:00,42.01,42.01,41.95,41.98,38793.0,38.9103,38.9103,38.8548,38.8825,38793.0
2018-07-16 14:10:00,41.98,41.99,41.92,41.96,56731.0,38.8825,38.8918,38.827,38.864,56731.0
2018-07-16 14:20:00,41.98,42.0,41.95,41.95,23462.0,38.8825,38.9011,38.8548,38.8548,23462.0
2018-07-16 14:30:00,41.95,42.0,41.91,42.0,193612.0,38.8548,38.9011,38.8177,38.9011,193612.0
2018-07-16 14:40:00,42.0,42.0,41.91,41.93,70072.0,38.9011,38.9011,38.8177,38.8362,70072.0
2018-07-16 14:50:00,41.94,41.96,41.89,41.9,48350.0,38.8455,38.864,38.7992,38.8084,48350.0
2018-07-16 15:00:00,41.9,41.94,41.89,41.92,39508.0,38.8084,38.8455,38.7992,38.827,39508.0
2018-07-16 15:10:00,41.92,41.96,41.92,41.96,33224.0,38.827,38.864,38.827,38.864,33224.0
2018-07-16 15:20:00,41.97,42.0,41.93,41.94,99094.0,38.8733,38.9011,38.8362,38.8455,99094.0
2018-07-16 15:30:00,41.94,41.97,41.93,41.95,82646.0,38.8455,38.8733,38.8362,38.8548,82646.0
2018-07-16 15:40:00,41.95,41.97,41.82,41.86,122916.0,38.8548,38.8733,38.7343,38.7714,122916.0
2018-07-16 15:50:00,41.86,42.02,41.86,41.98,559651.0,38.7714,38.9196,38.7714,38.8825,559651.0
2018-07-17 09:30:00,41.92,42.28,41.88,42.2,46518.0,38.827,39.1604,38.7899,39.0863,46518.0
2018-07-17 09:40:00,42.24,42.58,42.23,42.51,127688.0,39.1234,39.4383,39.1141,39.3734,127688.0
2018-07-17 09:50:00,42.53,42.72,42.39,42.52,103704.0,39.392,39.5679,39.2623,39.3827,103704.0
2018-07-17 10:00:00,42.53,42.64,42.42,42.42,47558.0,39.392,39.4938,39.2901,39.2901,47558.0
2018-07-17 10:10:00,42.42,42.59,42.42,42.58,44642.0,39.2901,39.4475,39.2901,39.4383,44642.0
2018-07-17 10:20:00,42.57,42.7,42.55,42.7,35126.0,39.429,39.5494,39.4105,39.5494,35126.0
2018-07-17 10:30:00,42.71,42.79,42.58,42.71,72296.0,39.5587,39.6328,39.4383,39.5587,72296.0
2018-07-17 10:40:00,42.71,42.86,42.59,42.59,55739.0,39.5587,39.6976,39.4475,39.4475,55739.0
2018-07-17 10:50:00,42.58,42.77,42.58,42.64,52463.0,39.4383,39.6142,39.4383,39.4938,52463.0
2018-07-17 11:00:00,42.64,42.8,42.64,42.8,62124.0,39.4938,39.642,39.4938,39.642,62124.0
2018-07-17 11:10:00,42.8,42.83,42.63,42.78,47744.0,39.642,39.6698,39.4846,39.6235,47744.0
2018-07-17 11:20:00,42.77,42.99,42.76,42.97,73000.0,39.6142,39.818,39.605,39.7995,73000.0
2018-07-17 11:30:00,42.97,42.98,42.88,42.9,59789.0,39.7995,39.8088,39.7161,39.7347,59789.0
2018-07-17 11:40:00,42.9,43.02,42.86,43.02,39220.0,39.7347,39.8458,39.6976,39.8458,39220.0
2018-07-17 11:50:00,43.02,43.03,42.97,43.01,104659.0,39.8458,39.8551,39.7995,39.8365,104659.0
2018-07-17 12:00:00,43.0,43.0,42.81,42.82,56083.0,39.8273,39.8273,39.6513,39.6606,56083.0
2018-07-17 12:10:00,42.81,42.88,42.74,42.87,82904.0,39.6513,39.7161,39.5865,39.7069,82904.0
2018-07-17 12:20:00,42.88,43.03,42.84,43.0,317784.0,39.7161,39.8551,39.6791,39.8273,317784.0
2018-07-17 12:30:00,43.01,43.03,42.87,43.0,117824.0,39.8365,39.8551,39.7069,39.8273,117824.0
2018-07-17 12:40:00,42.99,43.06,42.96,43.0,145733.0,39.818,39.8829,39.7902,39.8273,145733.0
2018-07-17 12:50:00,43.0,43.12,43.0,43.07,71974.0,39.8273,39.9384,39.8273,39.8921,71974.0
2018-07-17 13:00:00,43.05,43.2,42.99,43.15,115536.0,39.8736,40.0125,39.818,39.9662,115536.0
2018-07-17 13:10:00,43.16,43.2,43.1,43.14,77146.0,39.9755,40.0125,39.9199,39.9569,77146.0
2018-07-17 13:20:00,43.13,43.15,42.95,42.98,71946.0,39.9477,39.9662,39.781,39.8088,71946.0
2018-07-17 13:30:00,42.99,43.02,42.95,42.95,34517.0,39.818,39.8458,39.781,39.781,34517.0
2018-07-17 13:40:00,42.95,43.06,42.94,43.03,81052.0,39.781,39.8829,39.7717,39.8551,81052.0
2018-07-17 13:50:00,43.02,43.06,42.97,42.99,40672.0,39.8458,39.8829,39.7995,39.818,40672.0
2018-07-17 14:00:00,42.99,42.99,42.87,42.88,83323.0,39.818,39.818,39.7069,39.7161,83323.0
2018-07-17 14:10:00,42.89,42.89,42.8,42.87,36408.0,39.7254,39.7254,39.642,39.7069,36408.0
2018-07-17 14:20:00,42.86,43.01,42.85,43.01,47264.0,39.6976,39.8365,39.6883,39.8365,47264.0
2018-07-17 14:30:00,43.01,43.03,42.93,42.95,57340.0,39.8365,39.8551,39.7624,39.781,57340.0
2018-07-17 14:40:00,42.94,43.05,42.93,43.03,59197.0,39.7717,39.8736,39.7624,39.8551,59197.0
2018-07-17 14:50:00,43.04,43.12,42.99,43.11,174004.0,39.8643,39.9384,39.818,39.9292,174004.0
2018-07-17 15:00:00,43.11,43.19,43.04,43.18,153388.0,39.9292,40.0033,39.8643,39.994,153388.0
2018-07-17 15:10:00,43.19,43.35,43.19,43.24,174889.0,40.0033,40.1515,40.0033,40.0496,174889.0
2018-07-17 15:20:00,43.25,43.3,43.19,43.22,151241.0,40.0588,40.1051,40.0033,40.031,151241.0
2018-07-17 15:30:00,43.23,43.3,43.15,43.15,201440.0,40.0403,40.1051,39.9662,39.9662,201440.0
2018-07-17 15:40:00,43.16,43.23,43.11,43.23,190826.0,39.9755,40.0403,39.9292,40.0403,190826.0
2018-07-17 15:50:00,43.22,43.29,43.17,43.23,569653.0,40.031,40.0959,39.9847,40.0403,569653.0
2018-07-18 09:30:00,42.8,43.09,42.49,42.62,163537.0,39.642,39.9106,39.3549,39.4753,163537.0
2018-07-18 09:40:00,42.6,42.88,42.56,42.82,97327.0,39.4568,39.7161,39.4197,39.6606,97327.0
2018-07-18 09:50:00,42.81,42.85,42.72,42.72,85142.0,39.6513,39.6883,39.5679,39.5679,85142.0
2018-07-18 10:00:00,42.73,42.86,42.72,42.77,71444.0,39.5772,39.6976,39.5679,39.6142,71444.0
2018-07-18 10:10:00,42.77,42.82,42.64,42.79,119427.0,39.6142,39.6606,39.4938,39.6328,119427.0
2018-07-18 10:20:00,42.79,42.95,42.72,42.9,55245.0,39.6328,39.781,39.5679,39.7347,55245.0
2018-07-18 10:30:00,42.89,43.04,42.85,43.04,59962.0,39.7254,39.8643,39.6883,39.8643,59962.0
2018-07-18 10:40:00,43.04,43.08,42.84,42.84,74038.0,39.8643,39.9014,39.6791,39.6791,74038.0
2018-07-18 10:50:00,42.85,42.98,42.81,42.88,48476.0,39.6883,39.8088,39.6513,39.7161,48476.0
2018-07-18 11:00:00,42.89,42.99,42.83,42.98,47020.0,39.7254,39.818,39.6698,39.8088,47020.0
2018-07-18 11:10:00,42.99,43.03,42.95,43.0,35060.0,39.818,39.8551,39.781,39.8273,35060.0
2018-07-18 11:20:00,43.0,43.05,42.98,43.03,31866.0,39.8273,39.8736,39.8088,39.8551,31866.0
2018-07-18 11:30:00,43.02,43.06,42.99,43.05,28219.0,39.8458,39.8829,39.818,39.8736,28219.0
2018-07-18 11:40:00,43.04,43.09,43.01,43.04,24301.0,39.8643,39.9106,39.8365,39.8643,24301.0
2018-07-18 11:50:00,43.03,43.09,42.99,43.05,40260.0,39.8551,39.9106,39.818,39.8736,40260.0
2018-07-18 12:00:00,43.05,43.09,42.97,43.04,23709.0,39.8736,39.9106,39.7995,39.8643,23709.0
2018-07-18 12:10:00,43.04,43.15,43.01,43.12,82641.0,39.8643,39.9662,39.8365,39.9384,82641.0
2018-07-18 12:20:00,43.12,43.25,43.12,43.25,33063.0,39.9384,40.0588,39.9384,40.0588,33063.0
2018-07-18 12:30:00,43.26,43.29,43.19,43.28,34727.0,40.0681,40.0959,40.0033,40.0866,34727.0
2018-07-18 12:40:00,43.27,43.28,43.12,43.15,32349.0,40.0774,40.0866,39.9384,39.9662,32349.0
2018-07-18 12:50:00,43.15,43.16,43.06,43.08,15028.0,39.9662,39.9755,39.8829,39.9014,15028.0
2018-07-18 13:00:00,43.06,43.1,43.05,43.07,23326.0,39.8829,39.9199,39.8736,39.8921,23326.0
2018-07-18 13:10:00,43.07,43.16,43.06,43.11,28082.0,39.8921,39.9755,39.8829,39.9292,28082.0
2018-07-18 13:20:00,43.11,43.18,43.1,43.18,18731.0,39.9292,39.994,39.9199,39.994,18731.0
2018-07-18 13:30:00,43.19,43.19,43.12,43.13,31584.0,40.0033,40.0033,39.9384,39.9477,31584.0
2018-07-18 13:40:00,43.13,43.14,43.1,43.14,18321.0,39.9477,39.9569,39.9199,39.9569,18321.0
2018-07-18 13:50:00,43.14,43.15,43.08,43.13,22511.0,39.9569,39.9662,39.9014,39.9477,22511.0
2018-07-18 14:00:00,43.13,43.17,43.12,43.14,15532.0,39.9477,39.9847,39.9384,39.9569,15532.0
2018-07-18 14:10:00,43.14,43.2,43.12,43.2,19838.0,39.9569,40.0125,39.9384,40.0125,19838.0
2018-07-18 14:20:00,43.19,43.23,43.17,43.2,20085.0,40.0033,40.0403,39.9847,40.0125,20085.0
2018-07-18 14:30:00,43.2,43.21,43.13,43.16,23317.0,40.0125,40.0218,39.9477,39.9755,23317.0
2018-07-18 14:40:00,43.16,43.27,43.13,43.25,27822.0,39.9755,40.0774,39.9477,40.0588,27822.0
2018-07-18 14:50:00,43.25,43.28,43.21,43.26,41027.0,40.0588,40.0866,40.0218,40.0681,41027.0
2018-07-18 15:00:00,43.27,43.28,43.2,43.21,34496.0,40.0774,40.0866,40.0125,40.0218,34496.0
2018-07-18 15:10:00,43.2,43.26,43.19,43.22,46689.0,40.0125,40.0681,40.0033,40.031,46689.0
2018-07-18 15:20:00,43.22,43.26,43.21,43.26,43419.0,40.031,40.0681,40.0218,40.0681,43419.0
2018-07-18 15:30:00,43.26,43.31,43.23,43.28,88443.0,40.0681,40.1144,40.0403,40.0866,88443.0
2018-07-18 15:40:00,43.27,43.32,43.26,43.32,116037.0,40.0774,40.1237,40.0681,40.1237,116037.0
2018-07-18 15:50:00,43.31,43.34,43.25,43.27,366171.0,40.1144,40.1422,40.0588,40.0774,366171.0
2018-07-19 09:30:00,43.2,43.46,43.07,43.45,84997.0,40.0125,40.2533,39.8921,40.2441,84997.0
2018-07-19 09:40:00,43.43,43.55,43.29,43.29,54138.0,40.2256,40.3367,40.0959,40.0959,54138.0
2018-07-19 09:50:00,43.26,43.3,43.13,43.27,50840.0,40.0681,40.1051,39.9477,40.0774,50840.0
2018-07-19 10:00:00,43.29,43.37,43.21,43.24,67844.0,40.0959,40.17,40.0218,40.0496,67844.0
2018-07-19 10:10:00,43.25,43.3,43.17,43.18,65722.0,40.0588,40.1051,39.9847,39.994,65722.0
2018-07-19 10:20:00,43.19,43.2,43.06,43.19,35469.0,40.0033,40.0125,39.8829,40.0033,35469.0
2018-07-19 10:30:00,43.21,43.58,43.2,43.55,243789.0,40.0218,40.3645,40.0125,40.3367,243789.0
2018-07-19 10:40:00,43.54,43.61,43.48,43.56,53457.0,40.3274,40.3923,40.2719,40.346,53457.0
2018-07-19 10:50:00,43.55,43.56,43.44,43.52,61990.0,40.3367,40.346,40.2348,40.3089,61990.0
2018-07-19 11:00:00,43.52,43.56,43.47,43.53,37170.0,40.3089,40.346,40.2626,40.3182,37170.0
2018-07-19 11:10:00,43.53,43.72,43.52,43.71,81214.0,40.3182,40.4942,40.3089,40.4849,81214.0
2018-07-19 11:20:00,43.7,43.7,43.4,43.4,98103.0,40.4756,40.4756,40.1978,40.1978,98103.0
2018-07-19 11:30:00,43.41,43.46,43.38,43.43,28640.0,40.207,40.2533,40.1792,40.2256,28640.0
2018-07-19 11:40:00,43.43,43.52,43.4,43.46,61738.0,40.2256,40.3089,40.1978,40.2533,61738.0
2018-07-19 11:50:00,43.46,43.51,43.42,43.45,46016.0,40.2533,40.2996,40.2163,40.2441,46016.0
2018-07-19 12:00:00,43.46,43.5,43.4,43.42,51477.0,40.2533,40.2904,40.1978,40.2163,51477.0
2018-07-19 12:10:00,43.41,43.41,43.31,43.35,76932.0,40.207,40.207,40.1144,40.1515,76932.0
2018-07-19 12:20:00,43.35,43.39,43.31,43.39,34312.0,40.1515,40.1885,40.1144,40.1885,34312.0
2018-07-19 12:30:00,43.39,43.5,43.34,43.5,62486.0,40.1885,40.2904,40.1422,40.2904,62486.0
2018-07-19 12:40:00,43.49,43.53,43.42,43.42,25997.0,40.2811,40.3182,40.2163,40.2163,25997.0
2018-07-19 12:50:00,43.41,43.48,43.4,43.4,49688.0,40.207,40.2719,40.1978,40.1978,49688.0
2018-07-19 13:00:00,43.4,43.49,43.36,43.4,39990.0,40.1978,40.2811,40.1607,40.1978,39990.0
2018-07-19 13:10:00,43.39,43.44,43.35,43.44,25291.0,40.1885,40.2348,40.1515,40.2348,25291.0
2018-07-19 13:20:00,43.43,43.55,43.43,43.5,39699.0,40.2256,40.3367,40.2256,40.2904,39699.0
2018-07-19 13:30:00,43.51,43.56,43.5,43.53,34564.0,40.2996,40.346,40.2904,40.3182,34564.0
2018-07-19 13:40:00,43.53,43.54,43.45,43.47,41961.0,40.3182,40.3274,40.2441,40.2626,41961.0
2018-07-19 13:50:00,43.46,43.62,43.45,43.59,42935.0,40.2533,40.4015,40.2441,40.3737,42935.0
2018-07-19 14:00:00,43.59,43.64,43.59,43.62,19524.0,40.3737,40.4201,40.3737,40.4015,19524.0
2018-07-19 14:10:00,43.62,43.62,43.4,43.46,82838.0,40.4015,40.4015,40.1978,40.2533,82838.0
2018-07-19 14:20:00,43.47,43.47,43.41,43.43,76122.0,40.2626,40.2626,40.207,40.2256,76122.0
2018-07-19 14:30:00,43.42,43.44,43.39,43.39,64780.0,40.2163,40.2348,40.1885,40.1885,64780.0
2018-07-19 14:40:00,43.39,43.42,43.36,43.39,23337.0,40.1885,40.2163,40.1607,40.1885,23337.0
2018-07-19 14:50:00,43.39,43.39,43.35,43.35,37737.0,40.1885,40.1885,40.1515,40.1515,37737.0
2018-07-19 15:00:00,43.35,43.46,43.33,43.39,109318.0,40.1515,40.2533,40.1329,40.1885,109318.0
2018-07-19 15:10:00,43.39,43.42,43.34,43.34,85620.0,40.1885,40.2163,40.1422,40.1422,85620.0
2018-07-19 15:20:00,43.35,43.39,43.32,43.33,51782.0,40.1515,40.1885,40.1237,40.1329,51782.0
2018-07-19 15:30:00,43.34,43.34,43.25,43.31,90954.0,40.1422,40.1422,40.0588,40.1144,90954.0
2018-07-19 15:40:00,43.3,43.33,43.22,43.23,104819.0,40.1051,40.1329,40.031,40.0403,104819.0
2018-07-19 15:50:00,43.23,43.3,43.21,43.29,171941.0,40.0403,40.1051,40.0218,40.0959,171941.0
2018-07-20 09:30:00,43.18,43.2,42.95,43.04,165744.0,39.994,40.0125,39.781,39.8643,165744.0
2018-07-20 09:40:00,43.05,43.05,42.7,42.74,58995.0,39.8736,39.8736,39.5494,39.5865,58995.0
2018-07-20 09:50:00,42.74,42.81,42.59,42.74,74556.0,39.5865,39.6513,39.4475,39.5865,74556.0
2018-07-20 10:00:00,42.73,42.74,42.5,42.7,87234.0,39.5772,39.5865,39.3642,39.5494,87234.0
2018-07-20 10:10:00,42.72,42.8,42.68,42.77,36506.0,39.5679,39.642,39.5309,39.6142,36506.0
2018-07-20 10:20:00,42.78,42.96,42.75,42.94,49049.0,39.6235,39.7902,39.5957,39.7717,49049.0
2018-07-20 10:30:00,42.93,42.94,42.83,42.84,34514.0,39.7624,39.7717,39.6698,39.6791,34514.0
2018-07-20 10:40:00,42.85,42.86,42.78,42.81,27866.0,39.6883,39.6976,39.6235,39.6513,27866.0
2018-07-20 10:50:00,42.8,42.82,42.75,42.8,43446.0,39.642,39.6606,39.5957,39.642,43446.0
2018-07-20 11:00:00,42.8,42.87,42.79,42.84,24344.0,39.642,39.7069,39.6328,39.6791,24344.0
2018-07-20 11:10:00,42.84,42.95,42.83,42.94,25149.0,39.6791,39.781,39.6698,39.7717,25149.0
2018-07-20 11:20:00,42.95,42.96,42.83,42.87,26208.0,39.781,39.7902,39.6698,39.7069,26208.0
2018-07-20 11:30:00,42.87,42.92,42.86,42.91,26002.0,39.7069,39.7532,39.6976,39.7439,26002.0
2018-07-20 11:40:00,42.92,42.94,42.86,42.91,21564.0,39.7532,39.7717,39.6976,39.7439,21564.0
2018-07-20 11:50:00,42.91,42.91,42.85,42.85,21444.0,39.7439,39.7439,39.6883,39.6883,21444.0
2018-07-20 12:00:00,42.85,42.9,42.83,42.9,24414.0,39.6883,39.7347,39.6698,39.7347,24414.0
2018-07-20 12:10:00,42.9,42.93,42.87,42.9,21690.0,39.7347,39.7624,39.7069,39.7347,21690.0
2018-07-20 12:20:00,42.9,42.94,42.9,42.93,12962.0,39.7347,39.7717,39.7347,39.7624,12962.0
2018-07-20 12:30:00,42.93,42.98,42.91,42.91,40852.0,39.7624,39.8088,39.7439,39.7439,40852.0
2018-07-20 12:40:00,42.92,42.96,42.91,42.94,23480.0,39.7532,39.7902,39.7439,39.7717,23480.0
2018-07-20 12:50:00,42.94,42.94,42.86,42.88,26921.0,39.7717,39.7717,39.6976,39.7161,26921.0
2018-07-20 13:00:00,42.87,42.92,42.84,42.86,28253.0,39.7069,39.7532,39.6791,39.6976,28253.0
2018-07-20 13:10:00,42.86,42.88,42.83,42.86,22321.0,39.6976,39.7161,39.6698,39.6976,22321.0
2018-07-20 13:20:00,42.87,42.88,42.79,42.8,14923.0,39.7069,39.7161,39.6328,39.642,14923.0
2018-07-20 13:30:00,42.8,42.82,42.69,42.7,49429.0,39.642,39.6606,39.5402,39.5494,49429.0
2018-07-20 13:40:00,42.7,42.7,42.47,42.47,97089.0,39.5494,39.5494,39.3364,39.3364,97089.0
2018-07-20 13:50:00,42.48,42.59,42.47,42.56,52498.0,39.3456,39.4475,39.3364,39.4197,52498.0
2018-07-20 14:00:00,42.58,42.61,42.53,42.54,26183.0,39.4383,39.4661,39.392,39.4012,26183.0
2018-07-20 14:10:00,42.53,42.54,42.4,42.4,57374.0,39.392,39.4012,39.2715,39.2715,57374.0
2018-07-20 14:20:00,42.41,42.41,42.33,42.35,86152.0,39.2808,39.2808,39.2067,39.2252,86152.0
2018-07-20 14:30:00,42.35,42.35,42.28,42.3,77643.0,39.2252,39.2252,39.1604,39.1789,77643.0
2018-07-20 14:40:00,42.3,42.41,42.26,42.41,74313.0,39.1789,39.2808,39.1419,39.2808,74313.0
2018-07-20 14:50:00,42.42,42.45,42.37,42.42,71666.0,39.2901,39.3179,39.2438,39.2901,71666.0
2018-07-20 15:00:00,42.42,42.56,42.41,42.55,89160.0,39.2901,39.4197,39.2808,39.4105,89160.0
2018-07-20 15:10:00,42.55,42.56,42.49,42.52,65890.0,39.4105,39.4197,39.3549,39.3827,65890.0
2018-07-20 15:20:00,42.52,42.58,42.49,42.49,61179.0,39.3827,39.4383,39.3549,39.3549,61179.0
2018-07-20 15:30:00,42.5,42.58,42.46,42.5,79872.0,39.3642,39.4383,39.3271,39.3642,79872.0
2018-07-20 15:40:00,42.5,42.56,42.49,42.54,114004.0,39.3642,39.4197,39.3549,39.4012,114004.0
2018-07-20 15:50:00,42.53,42.56,42.48,42.55,326778.0,39.392,39.4197,39.3456,39.4105,326778.0
2018-07-23 09:30:00,42.55,42.72,42.4,42.48,74606.0,39.4105,39.5679,39.2715,39.3456,74606.0
2018-07-23 09:40:00,42.52,42.52,42.4,42.48,39940.0,39.3827,39.3827,39.2715,39.3456,39940.0
2018-07-23 09:50:00,42.46,42.61,42.46,42.57,144334.0,39.3271,39.4661,39.3271,39.429,144334.0
2018-07-23 10:00:00,42.58,42.58,42.37,42.43,86134.0,39.4383,39.4383,39.2438,39.2993,86134.0
2018-07-23 10:10:00,42.42,42.43,42.27,42.35,150748.0,39.2901,39.2993,39.1511,39.2252,150748.0
2018-07-23 10:20:00,42.36,42.41,42.25,42.26,86844.0,39.2345,39.2808,39.1326,39.1419,86844.0
2018-07-23 10:30:00,42.26,42.44,42.25,42.38,72222.0,39.1419,39.3086,39.1326,39.253,72222.0
2018-07-23 10:40:00,42.38,42.41,42.31,42.39,49611.0,39.253,39.2808,39.1882,39.2623,49611.0
2018-07-23 10:50:00,42.39,42.4,42.24,42.26,24977.0,39.2623,39.2715,39.1234,39.1419,24977.0
2018-07-23 11:00:00,42.26,42.39,42.25,42.36,39107.0,39.1419,39.2623,39.1326,39.2345,39107.0
2018-07-23 11:10:00,42.36,42.5,42.35,42.47,46777.0,39.2345,39.3642,39.2252,39.3364,46777.0
2018-07-23 11:20:00,42.47,42.49,42.4,42.4,41584.0,39.3364,39.3549,39.2715,39.2715,41584.0
2018-07-23 11:30:00,42.4,42.48,42.4,42.47,41291.0,39.2715,39.3456,39.2715,39.3364,41291.0
2018-07-23 11:40:00,42.47,42.5,42.42,42.46,25352.0,39.3364,39.3642,39.2901,39.3271,25352.0
2018-07-23 11:50:00,42.47,42.5,42.45,42.49,30796.0,39.3364,39.3642,39.3179,39.3549,30796.0
2018-07-23 12:00:00,42.49,42.5,42.38,42.39,36263.0,39.3549,39.3642,39.253,39.2623,36263.0
2018-07-23 12:10:00,42.39,42.46,42.36,42.37,39268.0,39.2623,39.3271,39.2345,39.2438,39268.0
2018-07-23 12:20:00,42.37,42.39,42.31,42.36,60520.0,39.2438,39.2623,39.1882,39.2345,60520.0
2018-07-23 12:30:00,42.37,42.46,42.33,42.45,168421.0,39.2438,39.3271,39.2067,39.3179,168421.0
2018-07-23 12:40:00,42.46,42.52,42.42,42.43,33411.0,39.3271,39.3827,39.2901,39.2993,33411.0
2018-07-23 12:50:00,42.44,42.45,42.41,42.44,24450.0,39.3086,39.3179,39.2808,39.3086,24450.0
2018-07-23 13:00:00,42.46,42.56,42.44,42.54,72652.0,39.3271,39.4197,39.3086,39.4012,72652.0
2018-07-23 13:10:00,42.55,42.55,42.48,42.5,51612.0,39.4105,39.4105,39.3456,39.3642,51612.0
2018-07-23 13:20:00,42.5,42.52,42.43,42.44,76910.0,39.3642,39.3827,39.2993,39.3086,76910.0
2018-07-23 13:30:00,42.45,42.46,42.42,42.43,28585.0,39.3179,39.3271,39.2901,39.2993,28585.0
2018-07-23 13:40:00,42.43,42.44,42.4,42.41,18170.0,39.2993,39.3086,39.2715,39.2808,18170.0
2018-07-23 13:50:00,42.42,42.43,42.35,42.42,31412.0,39.2901,39.2993,39.2252,39.2901,31412.0
2018-07-23 14:00:00,42.42,42.42,42.34,42.34,25893.0,39.2901,39.2901,39.216,39.216,25893.0
2018-07-23 14:10:00,42.35,42.37,42.31,42.33,90498.0,39.2252,39.2438,39.1882,39.2067,90498.0
2018-07-23 14:20:00,42.33,42.33,42.16,42.17,119015.0,39.2067,39.2067,39.0493,39.0585,119015.0
2018-07-23 14:30:00,42.16,42.16,42.03,42.09,139110.0,39.0493,39.0493,38.9288,38.9844,139110.0
2018-07-23 14:40:00,42.08,42.1,42.02,42.03,69084.0,38.9752,38.9937,38.9196,38.9288,69084.0
2018-07-23 14:50:00,42.03,42.08,41.95,42.03,113679.0,38.9288,38.9752,38.8548,38.9288,113679.0
2018-07-23 15:00:00,42.03,42.04,41.96,41.97,70475.0,38.9288,38.9381,38.864,38.8733,70475.0
2018-07-23 15:10:00,41.97,41.98,41.83,41.87,88840.0,38.8733,38.8825,38.7436,38.7807,88840.0
2018-07-23 15:20:00,41.87,41.87,41.62,41.77,164451.0,38.7807,38.7807,38.5491,38.688,164451.0
2018-07-23 15:30:00,41.77,41.85,41.75,41.83,168634.0,38.688,38.7621,38.6695,38.7436,168634.0
2018-07-23 15:40:00,41.83,41.88,41.77,41.84,177997.0,38.7436,38.7899,38.688,38.7529,177997.0
2018-07-23 15:50:00,41.84,41.88,41.79,41.87,419294.0,38.7529,38.7899,38.7066,38.7807,419294.0
2018-07-24 09:30:00,41.56,41.97,41.36,41.94,132582.0,38.4935,38.8733,38.3083,38.8455,132582.0
2018-07-24 09:40:00,41.91,41.99,41.66,41.76,113762.0,38.8177,38.8918,38.5861,38.6788,113762.0
2018-07-24 09:50:00,41.77,41.84,41.48,41.51,96963.0,38.688,38.7529,38.4194,38.4472,96963.0
2018-07-24 10:00:00,41.53,41.69,41.45,41.69,78533.0,38.4657,38.6139,38.3916,38.6139,78533.0
2018-07-24 10:10:00,41.68,41.72,41.5,41.57,70728.0,38.6047,38.6417,38.438,38.5028,70728.0
2018-07-24 10:20:00,41.56,41.58,41.37,41.38,65051.0,38.4935,38.5121,38.3175,38.3268,65051.0
2018-07-24 10:30:00,41.39,41.41,41.31,41.37,59867.0,38.3361,38.3546,38.262,38.3175,59867.0
2018-07-24 10:40:00,41.39,41.46,41.37,41.38,115014.0,38.3361,38.4009,38.3175,38.3268,115014.0
2018-07-24 10:50:00,41.39,41.4,41.23,41.26,44885.0,38.3361,38.3453,38.1879,38.2157,44885.0
2018-07-24 11:00:00,41.27,41.31,41.23,41.27,71143.0,38.2249,38.262,38.1879,38.2249,71143.0
2018-07-24 11:10:00,41.27,41.27,41.16,41.17,81980.0,38.2249,38.2249,38.123,38.1323,81980.0
2018-07-24 11:20:00,41.18,41.19,41.02,41.06,133122.0,38.1416,38.1508,37.9934,38.0304,133122.0
2018-07-24 11:30:00,41.07,41.1,40.93,41.07,77869.0,38.0397,38.0675,37.91,38.0397,77869.0
2018-07-24 11:40:00,41.08,41.13,40.98,41.01,90869.0,38.0489,38.0953,37.9563,37.9841,90869.0
2018-07-24 11:50:00,41.02,41.13,40.89,41.0,255544.0,37.9934,38.0953,37.873,37.9748,255544.0
2018-07-24 12:00:00,40.99,41.3,40.96,41.3,83423.0,37.9656,38.2527,37.9378,38.2527,83423.0
2018-07-24 12:10:00,41.31,41.39,41.23,41.24,75956.0,38.262,38.3361,38.1879,38.1971,75956.0
2018-07-24 12:20:00,41.24,41.29,41.18,41.24,29479.0,38.1971,38.2434,38.1416,38.1971,29479.0
2018-07-24 12:30:00,41.23,41.25,41.13,41.15,68232.0,38.1879,38.2064,38.0953,38.1138,68232.0
2018-07-24 12:40:00,41.14,41.14,41.02,41.1,67134.0,38.1045,38.1045,37.9934,38.0675,67134.0
2018-07-24 12:50:00,41.09,41.1,41.06,41.08,22343.0,38.0582,38.0675,38.0304,38.0489,22343.0
2018-07-24 13:00:00,41.08,41.19,41.08,41.18,46018.0,38.0489,38.1508,38.0489,38.1416,46018.0
2018-07-24 13:10:00,41.17,41.17,40.8,40.85,150068.0,38.1323,38.1323,37.7896,37.8359,150068.0
2018-07-24 13:20:00,40.86,40.93,40.77,40.8,75010.0,37.8452,37.91,37.7618,37.7896,75010.0
2018-07-24 13:30:00,40.8,40.8,40.66,40.68,79158.0,37.7896,37.7896,37.6599,37.6785,79158.0
2018-07-24 13:40:00,40.68,40.78,40.63,40.74,481546.0,37.6785,37.7711,37.6321,37.734,481546.0
2018-07-24 13:50:00,40.74,40.75,40.54,40.59,157177.0,37.734,37.7433,37.5488,37.5951,157177.0
2018-07-24 14:00:00,40.59,40.66,40.49,40.57,133392.0,37.5951,37.6599,37.5025,37.5766,133392.0
2018-07-24 14:10:00,40.57,40.59,40.36,40.39,210986.0,37.5766,37.5951,37.3821,37.4099,210986.0
2018-07-24 14:20:00,40.38,40.6,40.36,40.53,198983.0,37.4006,37.6044,37.3821,37.5395,198983.0
2018-07-24 14:30:00,40.53,40.64,40.4,40.53,102814.0,37.5395,37.6414,37.4191,37.5395,102814.0
2018-07-24 14:40:00,40.53,40.64,40.53,40.6,62561.0,37.5395,37.6414,37.5395,37.6044,62561.0
2018-07-24 14:50:00,40.6,40.61,40.53,40.6,66444.0,37.6044,37.6136,37.5395,37.6044,66444.0
2018-07-24 15:00:00,40.59,40.66,40.59,40.66,63274.0,37.5951,37.6599,37.5951,37.6599,63274.0
2018-07-24 15:10:00,40.66,40.7,40.63,40.65,69463.0,37.6599,37.697,37.6321,37.6507,69463.0
2018-07-24 15:20:00,40.64,40.65,40.55,40.59,145220.0,37.6414,37.6507,37.558,37.5951,145220.0
2018-07-24 15:30:00,40.58,40.58,40.45,40.45,215191.0,37.5858,37.5858,37.4654,37.4654,215191.0
2018-07-24 15:40:00,40.46,40.49,40.41,40.43,165163.0,37.4747,37.5025,37.4284,37.4469,165163.0
2018-07-24 15:50:00,40.44,40.44,40.32,40.38,516178.0,37.4562,37.4562,37.345,37.4006,516178.0
2018-07-25 09:30:00,40.23,40.37,39.91,39.99,135743.0,37.2617,37.3913,36.9653,37.0394,135743.0
2018-07-25 09:40:00,39.95,40.22,39.9,39.95,223596.0,37.0023,37.2524,36.956,37.0023,223596.0
2018-07-25 09:50:00,39.95,39.97,39.62,39.65,171090.0,37.0023,37.0208,36.6967,36.7245,171090.0
2018-07-25 10:00:00,39.66,39.66,39.38,39.55,520028.0,36.7337,36.7337,36.4744,36.6318,520028.0
2018-07-25 10:10:00,39.56,39.79,39.49,39.5,360721.0,36.6411,36.8541,36.5763,36.5855,360721.0
2018-07-25 10:20:00,39.5,39.65,39.49,39.5,195576.0,36.5855,36.7245,36.5763,36.5855,195576.0
2018-07-25 10:30:00,39.51,39.85,39.48,39.78,387094.0,36.5948,36.9097,36.567,36.8449,387094.0
2018-07-25 10:40:00,39.78,39.79,39.49,39.51,214567.0,36.8449,36.8541,36.5763,36.5948,214567.0
2018-07-25 10:50:00,39.5,39.52,39.32,39.45,156834.0,36.5855,36.604,36.4188,36.5392,156834.0
2018-07-25 11:00:00,39.46,39.49,39.14,39.16,159874.0,36.5485,36.5763,36.2521,36.2706,159874.0
2018-07-25 11:10:00,39.15,39.28,39.08,39.21,229762.0,36.2613,36.3818,36.1965,36.3169,229762.0
2018-07-25 11:20:00,39.2,39.5,39.15,39.47,275954.0,36.3077,36.5855,36.2613,36.5577,275954.0
2018-07-25 11:30:00,39.46,39.54,39.39,39.45,146529.0,36.5485,36.6226,36.4836,36.5392,146529.0
2018-07-25 11:40:00,39.45,39.66,39.39,39.66,120110.0,36.5392,36.7337,36.4836,36.7337,120110.0
2018-07-25 11:50:00,39.67,39.69,39.59,39.65,62257.0,36.743,36.7615,36.6689,36.7245,62257.0
2018-07-25 12:00:00,39.64,39.7,39.51,39.51,56456.0,36.7152,36.7708,36.5948,36.5948,56456.0
2018-07-25 12:10:00,39.52,39.55,39.4,39.42,85749.0,36.604,36.6318,36.4929,36.5114,85749.0
2018-07-25 12:20:00,39.42,39.42,39.35,39.38,70814.0,36.5114,36.5114,36.4466,36.4744,70814.0
2018-07-25 12:30:00,39.39,39.54,39.32,39.32,154362.0,36.4836,36.6226,36.4188,36.4188,154362.0
2018-07-25 12:40:00,39.32,39.32,39.11,39.16,126124.0,36.4188,36.4188,36.2243,36.2706,126124.0
2018-07-25 12:50:00,39.17,39.26,39.11,39.13,79739.0,36.2799,36.3632,36.2243,36.2428,79739.0
2018-07-25 13:00:00,39.13,39.16,39.04,39.08,83275.0,36.2428,36.2706,36.1595,36.1965,83275.0
2018-07-25 13:10:00,39.08,39.08,38.92,38.98,135673.0,36.1965,36.1965,36.0483,36.1039,135673.0
2018-07-25 13:20:00,38.97,38.98,38.8,38.8,104454.0,36.0946,36.1039,35.9372,35.9372,104454.0
2018-07-25 13:30:00,38.8,38.81,38.58,38.63,175165.0,35.9372,35.9464,35.7334,35.7797,175165.0
2018-07-25 13:40:00,38.63,38.9,38.61,38.89,234180.0,35.7797,36.0298,35.7612,36.0205,234180.0
2018-07-25 13:50:00,38.89,39.07,38.81,38.97,220905.0,36.0205,36.1873,35.9464,36.0946,220905.0
2018-07-25 14:00:00,38.97,39.11,38.96,39.07,103746.0,36.0946,36.2243,36.0854,36.1873,103746.0
2018-07-25 14:10:00,39.07,39.15,39.04,39.12,87266.0,36.1873,36.2613,36.1595,36.2336,87266.0
2018-07-25 14:20:00,39.12,39.32,39.11,39.3,101584.0,36.2336,36.4188,36.2243,36.4003,101584.0
2018-07-25 14:30:00,39.31,39.4,39.27,39.35,121477.0,36.4095,36.4929,36.3725,36.4466,121477.0
2018-07-25 14:40:00,39.34,39.43,39.29,39.41,161566.0,36.4373,36.5207,36.391,36.5022,161566.0
2018-07-25 14:50:00,39.41,39.46,39.25,39.3,170934.0,36.5022,36.5485,36.354,36.4003,170934.0
2018-07-25 15:00:00,39.31,39.33,39.25,39.29,162873.0,36.4095,36.4281,36.354,36.391,162873.0
2018-07-25 15:10:00,39.29,39.33,39.26,39.32,119529.0,36.391,36.4281,36.3632,36.4188,119529.0
2018-07-25 15:20:00,39.32,39.32,39.1,39.13,145482.0,36.4188,36.4188,36.215,36.2428,145482.0
2018-07-25 15:30:00,39.13,39.5,39.1,39.47,226484.0,36.2428,36.5855,36.215,36.5577,226484.0
2018-07-25 15:40:00,39.47,39.6,39.22,39.56,377425.0,36.5577,36.6781,36.3262,36.6411,377425.0
2018-07-25 15:50:00,39.56,39.72,39.22,39.54,1076881.0,36.6411,36.7893,36.3262,36.6226,1076881.0
2018-07-26 09:30:00,41.29,42.47,40.99,42.26,693905.0,38.2434,39.3364,37.9656,39.1419,693905.0
2018-07-26 09:40:00,42.35,42.73,41.67,42.04,493560.0,39.2252,39.5772,38.5954,38.9381,493560.0
2018-07-26 09:50:00,42.04,42.14,41.12,41.12,652953.0,38.9381,39.0307,38.086,38.086,652953.0
2018-07-26 10:00:00,41.13,42.1,40.91,41.93,568065.0,38.0953,38.9937,37.8915,38.8362,568065.0
2018-07-26 10:10:00,41.94,42.62,41.87,42.59,408815.0,38.8455,39.4753,38.7807,39.4475,408815.0
2018-07-26 10:20:00,42.62,42.98,42.5,42.68,301832.0,39.4753,39.8088,39.3642,39.5309,301832.0
2018-07-26 10:30:00,42.67,42.73,42.04,42.45,287560.0,39.5216,39.5772,38.9381,39.3179,287560.0
2018-07-26 10:40:00,42.46,42.76,42.46,42.65,182424.0,39.3271,39.605,39.3271,39.5031,182424.0
2018-07-26 10:50:00,42.64,42.86,42.59,42.79,297974.0,39.4938,39.6976,39.4475,39.6328,297974.0
2018-07-26 11:00:00,42.79,42.83,42.57,42.66,196407.0,39.6328,39.6698,39.429,39.5124,196407.0
2018-07-26 11:10:00,42.66,42.75,42.59,42.65,161587.0,39.5124,39.5957,39.4475,39.5031,161587.0
2018-07-26 11:20:00,42.66,42.67,42.43,42.46,209597.0,39.5124,39.5216,39.2993,39.3271,209597.0
2018-07-26 11:30:00,42.48,42.55,42.41,42.47,144177.0,39.3456,39.4105,39.2808,39.3364,144177.0
2018-07-26 11:40:00,42.48,42.52,42.31,42.5,124666.0,39.3456,39.3827,39.1882,39.3642,124666.0
2018-07-26 11:50:00,42.49,42.51,42.38,42.38,76593.0,39.3549,39.3734,39.253,39.253,76593.0
2018-07-26 12:00:00,42.39,42.47,42.09,42.12,112386.0,39.2623,39.3364,38.9844,39.0122,112386.0
2018-07-26 12:10:00,42.12,42.32,42.03,42.21,94175.0,39.0122,39.1975,38.9288,39.0956,94175.0
2018-07-26 12:20:00,42.21,42.27,42.11,42.17,77692.0,39.0956,39.1511,39.0029,39.0585,77692.0
2018-07-26 12:30:00,42.17,42.26,42.09,42.25,118532.0,39.0585,39.1419,38.9844,39.1326,118532.0
2018-07-26 12:40:00,42.25,42.28,42.19,42.26,166046.0,39.1326,39.1604,39.077,39.1419,166046.0
2018-07-26 12:50:00,42.26,42.26,41.94,41.99,135854.0,39.1419,39.1419,38.8455,38.8918,135854.0
2018-07-26 13:00:00,41.99,42.13,41.98,42.08,87615.0,38.8918,39.0215,38.8825,38.9752,87615.0
2018-07-26 13:10:00,42.08,42.2,42.01,42.08,154371.0,38.9752,39.0863,38.9103,38.9752,154371.0
2018-07-26 13:20:00,42.08,42.2,42.08,42.13,60149.0,38.9752,39.0863,38.9752,39.0215,60149.0
2018-07-26 13:30:00,42.13,42.15,41.94,41.99,105250.0,39.0215,39.04,38.8455,38.8918,105250.0
2018-07-26 13:40:00,41.99,42.07,41.91,41.93,218041.0,38.8918,38.9659,38.8177,38.8362,218041.0
2018-07-26 13:50:00,41.92,41.93,41.77,41.79,212574.0,38.827,38.8362,38.688,38.7066,212574.0
2018-07-26 14:00:00,41.8,42.28,41.76,42.26,496010.0,38.7158,39.1604,38.6788,39.1419,496010.0
2018-07-26 14:10:00,42.26,42.3,42.09,42.24,228246.0,39.1419,39.1789,38.9844,39.1234,228246.0
2018-07-26 14:20:00,42.25,42.36,42.22,42.34,176813.0,39.1326,39.2345,39.1048,39.216,176813.0
2018-07-26 14:30:00,42.34,42.51,42.31,42.5,176102.0,39.216,39.3734,39.1882,39.3642,176102.0
2018-07-26 14:40:00,42.5,42.89,42.48,42.87,214730.0,39.3642,39.7254,39.3456,39.7069,214730.0
2018-07-26 14:50:00,42.86,43.15,42.84,43.11,202509.0,39.6976,39.9662,39.6791,39.9292,202509.0
2018-07-26 15:00:00,43.11,43.54,42.95,43.5,389558.0,39.9292,40.3274,39.781,40.2904,389558.0
2018-07-26 15:10:00,43.49,43.56,43.2,43.51,342196.0,40.2811,40.346,40.0125,40.2996,342196.0
2018-07-26 15:20:00,43.5,43.69,43.41,43.66,339669.0,40.2904,40.4664,40.207,40.4386,339669.0
2018-07-26 15:30:00,43.64,44.0,43.56,44.0,520384.0,40.4201,40.7535,40.346,40.7535,520384.0
2018-07-26 15:40:00,44.0,44.13,43.84,43.89,748773.0,40.7535,40.8739,40.6053,40.6516,748773.0
2018-07-26 15:50:00,43.88,43.93,43.78,43.84,1417000.0,40.6423,40.6887,40.5497,40.6053,1417000.0
2018-07-27 09:30:00,44.31,44.92,43.81,43.95,402800.0,41.0406,41.6056,40.5775,40.7072,402800.0
2018-07-27 09:40:00,43.95,44.34,43.79,44.02,269495.0,40.7072,41.0684,40.559,40.772,269495.0
2018-07-27 09:50:00,44.02,44.29,43.92,44.05,311183.0,40.772,41.0221,40.6794,40.7998,311183.0
2018-07-27 10:00:00,44.07,44.32,44.03,44.31,225882.0,40.8183,41.0499,40.7813,41.0406,225882.0
2018-07-27 10:10:00,44.31,44.49,44.31,44.49,153440.0,41.0406,41.2073,41.0406,41.2073,153440.0
2018-07-27 10:20:00,44.48,44.57,44.31,44.43,199117.0,41.1981,41.2814,41.0406,41.1518,199117.0
2018-07-27 10:30:00,44.44,44.73,44.4,44.58,286857.0,41.161,41.4296,41.124,41.2907,286857.0
2018-07-27 10:40:00,44.58,44.66,44.14,44.14,204280.0,41.2907,41.3648,40.8832,40.8832,204280.0
2018-07-27 10:50:00,44.14,44.34,44.08,44.32,143346.0,40.8832,41.0684,40.8276,41.0499,143346.0
2018-07-27 11:00:00,44.33,44.34,43.98,44.03,158586.0,41.0591,41.0684,40.735,40.7813,158586.0
2018-07-27 11:10:00,44.03,44.13,43.8,43.86,157214.0,40.7813,40.8739,40.5683,40.6238,157214.0
2018-07-27 11:20:00,43.86,43.92,43.37,43.38,154444.0,40.6238,40.6794,40.17,40.1792,154444.0
2018-07-27 11:30:00,43.4,43.53,43.34,43.45,153075.0,40.1978,40.3182,40.1422,40.2441,153075.0
2018-07-27 11:40:00,43.44,43.55,43.35,43.45,127071.0,40.2348,40.3367,40.1515,40.2441,127071.0
2018-07-27 11:50:00,43.45,43.57,43.33,43.35,108366.0,40.2441,40.3552,40.1329,40.1515,108366.0
2018-07-27 12:00:00,43.34,43.46,43.32,43.44,121504.0,40.1422,40.2533,40.1237,40.2348,121504.0
2018-07-27 12:10:00,43.45,43.51,43.38,43.43,136712.0,40.2441,40.2996,40.1792,40.2256,136712.0
2018-07-27 12:20:00,43.43,43.49,43.38,43.44,197357.0,40.2256,40.2811,40.1792,40.2348,197357.0
2018-07-27 12:30:00,43.44,43.44,43.15,43.27,217189.0,40.2348,40.2348,39.9662,40.0774,217189.0
2018-07-27 12:40:00,43.27,43.52,43.27,43.49,153358.0,40.0774,40.3089,40.0774,40.2811,153358.0
2018-07-27 12:50:00,43.49,43.78,43.49,43.76,154593.0,40.2811,40.5497,40.2811,40.5312,154593.0
2018-07-27 13:00:00,43.75,43.9,43.72,43.81,130171.0,40.5219,40.6609,40.4942,40.5775,130171.0
2018-07-27 13:10:00,43.8,43.82,43.74,43.8,97510.0,40.5683,40.5868,40.5127,40.5683,97510.0
2018-07-27 13:20:00,43.81,43.81,43.7,43.79,107132.0,40.5775,40.5775,40.4756,40.559,107132.0
2018-07-27 13:30:00,43.79,43.79,43.65,43.68,138764.0,40.559,40.559,40.4293,40.4571,138764.0
2018-07-27 13:40:00,43.67,43.67,43.57,43.61,193524.0,40.4478,40.4478,40.3552,40.3923,193524.0
2018-07-27 13:50:00,43.62,43.66,43.56,43.66,107130.0,40.4015,40.4386,40.346,40.4386,107130.0
2018-07-27 14:00:00,43.66,44.04,43.6,43.92,165163.0,40.4386,40.7905,40.383,40.6794,165163.0
2018-07-27 14:10:00,43.93,44.03,43.91,43.95,117853.0,40.6887,40.7813,40.6701,40.7072,117853.0
2018-07-27 14:20:00,43.95,44.02,43.92,43.95,141525.0,40.7072,40.772,40.6794,40.7072,141525.0
2018-07-27 14:30:00,43.96,43.96,43.76,43.88,159665.0,40.7164,40.7164,40.5312,40.6423,159665.0
2018-07-27 14:40:00,43.88,44.09,43.88,43.99,142823.0,40.6423,40.8369,40.6423,40.7442,142823.0
2018-07-27 14:50:00,44.0,44.08,43.94,43.98,142490.0,40.7535,40.8276,40.6979,40.735,142490.0
2018-07-27 15:00:00,43.98,44.06,43.91,43.91,150377.0,40.735,40.8091,40.6701,40.6701,150377.0
2018-07-27 15:10:00,43.91,43.99,43.88,43.9,145345.0,40.6701,40.7442,40.6423,40.6609,145345.0
2018-07-27 15:20:00,43.9,43.95,43.83,43.87,198203.0,40.6609,40.7072,40.596,40.6331,198203.0
2018-07-27 15:30:00,43.88,43.93,43.82,43.84,189944.0,40.6423,40.6887,40.5868,40.6053,189944.0
2018-07-27 15:40:00,43.84,43.93,43.79,43.8,324800.0,40.6053,40.6887,40.559,40.5683,324800.0
2018-07-27 15:50:00,43.79,43.94,43.78,43.91,632266.0,40.559,40.6979,40.5497,40.6701,632266.0
2018-07-30 09:30:00,44.0,44.41,44.0,44.05,297331.0,40.7535,41.1332,40.7535,40.7998,297331.0
2018-07-30 09:40:00,44.04,44.58,43.98,44.5,197934.0,40.7905,41.2907,40.735,41.2166,197934.0
2018-07-30 09:50:00,44.5,44.58,44.23,44.26,171440.0,41.2166,41.2907,40.9665,40.9943,171440.0
2018-07-30 10:00:00,44.25,44.54,44.24,44.47,168063.0,40.985,41.2537,40.9758,41.1888,168063.0
2018-07-30 10:10:00,44.46,44.57,44.31,44.43,112113.0,41.1796,41.2814,41.0406,41.1518,112113.0
2018-07-30 10:20:00,44.45,44.47,44.29,44.41,91035.0,41.1703,41.1888,41.0221,41.1332,91035.0
2018-07-30 10:30:00,44.41,44.47,44.31,44.33,117516.0,41.1332,41.1888,41.0406,41.0591,117516.0
2018-07-30 10:40:00,44.33,44.34,44.13,44.31,86290.0,41.0591,41.0684,40.8739,41.0406,86290.0
2018-07-30 10:50:00,44.31,44.31,44.14,44.15,74448.0,41.0406,41.0406,40.8832,40.8924,74448.0
2018-07-30 11:00:00,44.14,44.2,44.08,44.1,74595.0,40.8832,40.9387,40.8276,40.8461,74595.0
2018-07-30 11:10:00,44.11,44.12,44.02,44.04,58557.0,40.8554,40.8646,40.772,40.7905,58557.0
2018-07-30 11:20:00,44.05,44.26,44.02,44.22,67147.0,40.7998,40.9943,40.772,40.9573,67147.0
2018-07-30 11:30:00,44.23,44.26,44.15,44.24,66671.0,40.9665,40.9943,40.8924,40.9758,66671.0
2018-07-30 11:40:00,44.24,44.35,44.23,44.27,76674.0,40.9758,41.0777,40.9665,41.0036,76674.0
2018-07-30 11:50:00,44.26,44.28,44.18,44.19,60640.0,40.9943,41.0128,40.9202,40.9295,60640.0
2018-07-30 12:00:00,44.19,44.22,43.96,44.03,92381.0,40.9295,40.9573,40.7164,40.7813,92381.0
2018-07-30 12:10:00,44.04,44.07,43.97,43.99,73279.0,40.7905,40.8183,40.7257,40.7442,73279.0
2018-07-30 12:20:00,44.0,44.01,43.92,43.96,68167.0,40.7535,40.7628,40.6794,40.7164,68167.0
2018-07-30 12:30:00,43.96,44.03,43.9,44.02,64934.0,40.7164,40.7813,40.6609,40.772,64934.0
2018-07-30 12:40:00,44.01,44.06,43.98,43.99,70353.0,40.7628,40.8091,40.735,40.7442,70353.0
2018-07-30 12:50:00,43.98,44.01,43.95,43.98,37394.0,40.735,40.7628,40.7072,40.735,37394.0
2018-07-30 13:00:00,43.98,44.01,43.91,43.97,55254.0,40.735,40.7628,40.6701,40.7257,55254.0
2018-07-30 13:10:00,43.97,44.02,43.92,44.0,48344.0,40.7257,40.772,40.6794,40.7535,48344.0
2018-07-30 13:20:00,44.0,44.08,43.97,44.06,59031.0,40.7535,40.8276,40.7257,40.8091,59031.0
2018-07-30 13:30:00,44.07,44.07,44.02,44.04,52168.0,40.8183,40.8183,40.772,40.7905,52168.0
2018-07-30 13:40:00,44.03,44.04,43.98,44.01,43482.0,40.7813,40.7905,40.735,40.7628,43482.0
2018-07-30 13:50:00,44.0,44.15,44.0,44.15,68854.0,40.7535,40.8924,40.7535,40.8924,68854.0
2018-07-30 14:00:00,44.15,44.15,44.04,44.05,78920.0,40.8924,40.8924,40.7905,40.7998,78920.0
2018-07-30 14:10:00,44.05,44.05,43.99,44.0,57132.0,40.7998,40.7998,40.7442,40.7535,57132.0
2018-07-30 14:20:00,43.99,44.01,43.89,43.94,104587.0,40.7442,40.7628,40.6516,40.6979,104587.0
2018-07-30 14:30:00,43.94,43.94,43.81,43.84,90068.0,40.6979,40.6979,40.5775,40.6053,90068.0
2018-07-30 14:40:00,43.84,43.84,43.77,43.77,165393.0,40.6053,40.6053,40.5405,40.5405,165393.0
2018-07-30 14:50:00,43.77,43.82,43.7,43.73,91432.0,40.5405,40.5868,40.4756,40.5034,91432.0
2018-07-30 15:00:00,43.73,43.78,43.68,43.72,80924.0,40.5034,40.5497,40.4571,40.4942,80924.0
2018-07-30 15:10:00,43.71,43.79,43.68,43.77,117039.0,40.4849,40.559,40.4571,40.5405,117039.0
2018-07-30 15:20:00,43.77,43.77,43.67,43.69,93411.0,40.5405,40.5405,40.4478,40.4664,93411.0
2018-07-30 15:30:00,43.68,43.68,43.61,43.67,140729.0,40.4571,40.4571,40.3923,40.4478,140729.0
2018-07-30 15:40:00,43.67,43.68,43.62,43.67,152014.0,40.4478,40.4571,40.4015,40.4478,152014.0
2018-07-30 15:50:00,43.67,43.72,43.63,43.69,514917.0,40.4478,40.4942,40.4108,40.4664,514917.0
2018-07-31 09:30:00,43.96,44.1,43.69,43.84,213448.0,40.7164,40.8461,40.4664,40.6053,213448.0
2018-07-31 09:40:00,43.85,43.92,43.74,43.84,123948.0,40.6146,40.6794,40.5127,40.6053,123948.0
2018-07-31 09:50:00,43.84,44.07,43.81,44.03,218020.0,40.6053,40.8183,40.5775,40.7813,218020.0
2018-07-31 10:00:00,44.03,44.14,44.01,44.1,172389.0,40.7813,40.8832,40.7628,40.8461,172389.0
2018-07-31 10:10:00,44.11,44.16,43.9,43.94,200276.0,40.8554,40.9017,40.6609,40.6979,200276.0
2018-07-31 10:20:00,43.94,44.09,43.92,44.06,231030.0,40.6979,40.8369,40.6794,40.8091,231030.0
2018-07-31 10:30:00,44.06,44.23,44.02,44.19,222537.0,40.8091,40.9665,40.772,40.9295,222537.0
2018-07-31 10:40:00,44.18,44.22,44.11,44.2,326099.0,40.9202,40.9573,40.8554,40.9387,326099.0
2018-07-31 10:50:00,44.2,44.4,44.18,44.3,108148.0,40.9387,41.124,40.9202,41.0314,108148.0
2018-07-31 11:00:00,44.31,44.35,44.27,44.29,69736.0,41.0406,41.0777,41.0036,41.0221,69736.0
2018-07-31 11:10:00,44.29,44.29,44.17,44.2,115491.0,41.0221,41.0221,40.911,40.9387,115491.0
2018-07-31 11:20:00,44.2,44.24,44.14,44.19,94273.0,40.9387,40.9758,40.8832,40.9295,94273.0
2018-07-31 11:30:00,44.19,44.23,44.17,44.2,117701.0,40.9295,40.9665,40.911,40.9387,117701.0
2018-07-31 11:40:00,44.2,44.2,43.95,43.95,232685.0,40.9387,40.9387,40.7072,40.7072,232685.0
2018-07-31 11:50:00,43.95,43.96,43.81,43.88,94201.0,40.7072,40.7164,40.5775,40.6423,94201.0
2018-07-31 12:00:00,43.88,43.92,43.83,43.9,195241.0,40.6423,40.6794,40.596,40.6609,195241.0
2018-07-31 12:10:00,43.91,43.92,43.83,43.9,201182.0,40.6701,40.6794,40.596,40.6609,201182.0
2018-07-31 12:20:00,43.91,44.23,43.9,44.22,285931.0,40.6701,40.9665,40.6609,40.9573,285931.0
2018-07-31 12:30:00,44.22,44.22,44.1,44.16,76894.0,40.9573,40.9573,40.8461,40.9017,76894.0
2018-07-31 12:40:00,44.16,44.17,44.1,44.11,103119.0,40.9017,40.911,40.8461,40.8554,103119.0
2018-07-31 12:50:00,44.11,44.11,44.07,44.09,70067.0,40.8554,40.8554,40.8183,40.8369,70067.0
2018-07-31 13:00:00,44.08,44.08,43.97,43.98,59971.0,40.8276,40.8276,40.7257,40.735,59971.0
2018-07-31 13:10:00,43.98,43.99,43.91,43.93,73996.0,40.735,40.7442,40.6701,40.6887,73996.0
2018-07-31 13:20:00,43.94,43.94,43.89,43.91,41696.0,40.6979,40.6979,40.6516,40.6701,41696.0
2018-07-31 13:30:00,43.91,43.91,43.86,43.9,109206.0,40.6701,40.6701,40.6238,40.6609,109206.0
2018-07-31 13:40:00,43.91,43.91,43.83,43.88,113719.0,40.6701,40.6701,40.596,40.6423,113719.0
2018-07-31 13:50:00,43.88,43.88,43.79,43.81,94550.0,40.6423,40.6423,40.559,40.5775,94550.0
2018-07-31 14:00:00,43.82,43.95,43.77,43.9,122013.0,40.5868,40.7072,40.5405,40.6609,122013.0
2018-07-31 14:10:00,43.89,43.9,43.74,43.8,150840.0,40.6516,40.6609,40.5127,40.5683,150840.0
2018-07-31 14:20:00,43.81,43.9,43.73,43.73,147310.0,40.5775,40.6609,40.5034,40.5034,147310.0
2018-07-31 14:30:00,43.73,43.79,43.64,43.68,142775.0,40.5034,40.559,40.4201,40.4571,142775.0
2018-07-31 14:40:00,43.67,43.72,43.67,43.7,130572.0,40.4478,40.4942,40.4478,40.4756,130572.0
2018-07-31 14:50:00,43.7,43.71,43.65,43.68,88830.0,40.4756,40.4849,40.4293,40.4571,88830.0
2018-07-31 15:00:00,43.68,43.69,43.58,43.65,121608.0,40.4571,40.4664,40.3645,40.4293,121608.0
2018-07-31 15:10:00,43.64,43.67,43.59,43.61,159482.0,40.4201,40.4478,40.3737,40.3923,159482.0
2018-07-31 15:20:00,43.62,43.64,43.56,43.56,172717.0,40.4015,40.4201,40.346,40.346,172717.0
2018-07-31 15:30:00,43.56,43.65,43.53,43.65,207186.0,40.346,40.4293,40.3182,40.4293,207186.0
2018-07-31 15:40:00,43.65,43.72,43.59,43.59,308392.0,40.4293,40.4942,40.3737,40.3737,308392.0
2018-07-31 15:50:00,43.6,43.73,43.58,43.7,734966.0,40.383,40.5034,40.3645,40.4756,734966.0
2018-08-01 09:30:00,43.95,44.03,43.73,43.9,245773.0,40.7072,40.7813,40.5034,40.6609,245773.0
2018-08-01 09:40:00,43.9,43.9,43.67,43.89,220935.0,40.6609,40.6609,40.4478,40.6516,220935.0
2018-08-01 09:50:00,43.88,44.29,43.83,44.22,266128.0,40.6423,41.0221,40.596,40.9573,266128.0
2018-08-01 10:00:00,44.19,44.19,43.76,43.86,125100.0,40.9295,40.9295,40.5312,40.6238,125100.0
2018-08-01 10:10:00,43.85,43.98,43.67,43.81,96308.0,40.6146,40.735,40.4478,40.5775,96308.0
2018-08-01 10:20:00,43.82,43.94,43.79,43.83,82764.0,40.5868,40.6979,40.559,40.596,82764.0
2018-08-01 10:30:00,43.83,43.98,43.8,43.89,90901.0,40.596,40.735,40.5683,40.6516,90901.0
2018-08-01 10:40:00,43.88,43.89,43.77,43.77,98720.0,40.6423,40.6516,40.5405,40.5405,98720.0
2018-08-01 10:50:00,43.77,43.88,43.59,43.83,98320.0,40.5405,40.6423,40.3737,40.596,98320.0
2018-08-01 11:00:00,43.82,43.89,43.76,43.81,85681.0,40.5868,40.6516,40.5312,40.5775,85681.0
2018-08-01 11:10:00,43.8,43.81,43.61,43.7,87399.0,40.5683,40.5775,40.3923,40.4756,87399.0
2018-08-01 11:20:00,43.7,43.75,43.5,43.75,254029.0,40.4756,40.5219,40.2904,40.5219,254029.0
2018-08-01 11:30:00,43.74,43.87,43.71,43.73,88744.0,40.5127,40.6331,40.4849,40.5034,88744.0
2018-08-01 11:40:00,43.72,43.85,43.7,43.76,123410.0,40.4942,40.6146,40.4756,40.5312,123410.0
2018-08-01 11:50:00,43.76,43.79,43.65,43.66,56051.0,40.5312,40.559,40.4293,40.4386,56051.0
2018-08-01 12:00:00,43.65,43.65,43.54,43.64,91414.0,40.4293,40.4293,40.3274,40.4201,91414.0
2018-08-01 12:10:00,43.63,43.7,43.63,43.69,56177.0,40.4108,40.4756,40.4108,40.4664,56177.0
2018-08-01 12:20:00,43.68,43.74,43.61,43.69,60733.0,40.4571,40.5127,40.3923,40.4664,60733.0
2018-08-01 12:30:00,43.69,43.69,43.51,43.52,84316.0,40.4664,40.4664,40.2996,40.3089,84316.0
2018-08-01 12:40:00,43.52,43.67,43.47,43.67,154497.0,40.3089,40.4478,40.2626,40.4478,154497.0
2018-08-01 12:50:00,43.67,43.71,43.64,43.7,68154.0,40.4478,40.4849,40.4201,40.4756,68154.0
2018-08-01 13:00:00,43.7,43.75,43.67,43.67,46695.0,40.4756,40.5219,40.4478,40.4478,46695.0
2018-08-01 13:10:00,43.67,43.81,43.67,43.78,88032.0,40.4478,40.5775,40.4478,40.5497,88032.0
2018-08-01 13:20:00,43.78,43.79,43.71,43.71,50298.0,40.5497,40.559,40.4849,40.4849,50298.0
2018-08-01 13:30:00,43.71,43.85,43.68,43.83,47444.0,40.4849,40.6146,40.4571,40.596,47444.0
2018-08-01 13:40:00,43.82,43.91,43.79,43.88,91750.0,40.5868,40.6701,40.559,40.6423,91750.0
2018-08-01 13:50:00,43.88,43.89,43.68,43.7,152055.0,40.6423,40.6516,40.4571,40.4756,152055.0
2018-08-01 14:00:00,43.69,43.8,43.66,43.77,88089.0,40.4664,40.5683,40.4386,40.5405,88089.0
2018-08-01 14:10:00,43.77,43.83,43.72,43.72,137215.0,40.5405,40.596,40.4942,40.4942,137215.0
2018-08-01 14:20:00,43.71,43.71,43.56,43.67,142604.0,40.4849,40.4849,40.346,40.4478,142604.0
2018-08-01 14:30:00,43.68,43.77,43.57,43.58,97126.0,40.4571,40.5405,40.3552,40.3645,97126.0
2018-08-01 14:40:00,43.58,43.66,43.56,43.66,96651.0,40.3645,40.4386,40.346,40.4386,96651.0
2018-08-01 14:50:00,43.66,43.79,43.65,43.78,61031.0,40.4386,40.559,40.4293,40.5497,61031.0
2018-08-01 15:00:00,43.78,43.81,43.74,43.81,88080.0,40.5497,40.5775,40.5127,40.5775,88080.0
2018-08-01 15:10:00,43.82,43.89,43.79,43.83,94622.0,40.5868,40.6516,40.559,40.596,94622.0
2018-08-01 15:20:00,43.82,43.83,43.78,43.83,122878.0,40.5868,40.596,40.5497,40.596,122878.0
2018-08-01 15:30:00,43.83,43.85,43.72,43.72,100283.0,40.596,40.6146,40.4942,40.4942,100283.0
2018-08-01 15:40:00,43.72,43.85,43.71,43.82,166685.0,40.4942,40.6146,40.4849,40.5868,166685.0
2018-08-01 15:50:00,43.81,43.87,43.81,43.84,354442.0,40.5775,40.6331,40.5775,40.6053,354442.0
2018-08-02 09:30:00,43.64,44.02,43.56,43.72,169312.0,40.4201,40.772,40.346,40.4942,169312.0
2018-08-02 09:40:00,43.7,43.77,43.5,43.76,62933.0,40.4756,40.5405,40.2904,40.5312,62933.0
2018-08-02 09:50:00,43.76,43.8,43.54,43.68,68965.0,40.5312,40.5683,40.3274,40.4571,68965.0
2018-08-02 10:00:00,43.69,43.74,43.57,43.64,74483.0,40.4664,40.5127,40.3552,40.4201,74483.0
2018-08-02 10:10:00,43.65,43.75,43.59,43.72,98750.0,40.4293,40.5219,40.3737,40.4942,98750.0
2018-08-02 10:20:00,43.71,43.84,43.69,43.84,83806.0,40.4849,40.6053,40.4664,40.6053,83806.0
2018-08-02 10:30:00,43.83,43.93,43.72,43.75,93639.0,40.596,40.6887,40.4942,40.5219,93639.0
2018-08-02 10:40:00,43.75,43.75,43.52,43.54,67542.0,40.5219,40.5219,40.3089,40.3274,67542.0
2018-08-02 10:50:00,43.54,43.57,43.44,43.57,79209.0,40.3274,40.3552,40.2348,40.3552,79209.0
2018-08-02 11:00:00,43.57,43.67,43.56,43.59,76058.0,40.3552,40.4478,40.346,40.3737,76058.0
2018-08-02 11:10:00,43.59,43.59,43.49,43.51,89360.0,40.3737,40.3737,40.2811,40.2996,89360.0
2018-08-02 11:20:00,43.5,43.58,43.37,43.46,77137.0,40.2904,40.3645,40.17,40.2533,77137.0
2018-08-02 11:30:00,43.46,43.48,43.33,43.34,52848.0,40.2533,40.2719,40.1329,40.1422,52848.0
2018-08-02 11:40:00,43.34,43.45,43.26,43.34,75637.0,40.1422,40.2441,40.0681,40.1422,75637.0
2018-08-02 11:50:00,43.35,43.51,43.34,43.49,53630.0,40.1515,40.2996,40.1422,40.2811,53630.0
2018-08-02 12:00:00,43.5,43.63,43.49,43.58,94004.0,40.2904,40.4108,40.2811,40.3645,94004.0
2018-08-02 12:10:00,43.57,43.67,43.55,43.66,66152.0,40.3552,40.4478,40.3367,40.4386,66152.0
2018-08-02 12:20:00,43.67,43.83,43.65,43.82,92093.0,40.4478,40.596,40.4293,40.5868,92093.0
2018-08-02 12:30:00,43.83,43.97,43.81,43.89,87368.0,40.596,40.7257,40.5775,40.6516,87368.0
2018-08-02 12:40:00,43.89,44.06,43.83,44.01,135968.0,40.6516,40.8091,40.596,40.7628,135968.0
2018-08-02 12:50:00,44.01,44.02,43.91,43.94,62065.0,40.7628,40.772,40.6701,40.6979,62065.0
2018-08-02 13:00:00,43.94,43.99,43.9,43.97,168394.0,40.6979,40.7442,40.6609,40.7257,168394.0
2018-08-02 13:10:00,43.97,43.99,43.85,43.91,53381.0,40.7257,40.7442,40.6146,40.6701,53381.0
2018-08-02 13:20:00,43.91,43.99,43.91,43.98,42980.0,40.6701,40.7442,40.6701,40.735,42980.0
2018-08-02 13:30:00,43.99,44.06,43.99,44.02,43139.0,40.7442,40.8091,40.7442,40.772,43139.0
2018-08-02 13:40:00,44.02,44.03,43.92,43.94,171402.0,40.772,40.7813,40.6794,40.6979,171402.0
2018-08-02 13:50:00,43.94,44.07,43.92,44.06,66458.0,40.6979,40.8183,40.6794,40.8091,66458.0
2018-08-02 14:00:00,44.06,44.24,44.06,44.19,52659.0,40.8091,40.9758,40.8091,40.9295,52659.0
2018-08-02 14:10:00,44.18,44.18,44.05,44.06,58846.0,40.9202,40.9202,40.7998,40.8091,58846.0
2018-08-02 14:20:00,44.05,44.08,44.03,44.07,76367.0,40.7998,40.8276,40.7813,40.8183,76367.0
2018-08-02 14:30:00,44.07,44.1,44.01,44.09,82758.0,40.8183,40.8461,40.7628,40.8369,82758.0
2018-08-02 14:40:00,44.09,44.1,43.97,44.0,94878.0,40.8369,40.8461,40.7257,40.7535,94878.0
2018-08-02 14:50:00,44.0,44.02,43.92,43.96,106627.0,40.7535,40.772,40.6794,40.7164,106627.0
2018-08-02 15:00:00,43.96,43.97,43.83,43.83,88142.0,40.7164,40.7257,40.596,40.596,88142.0
2018-08-02 15:10:00,43.84,43.85,43.75,43.79,81509.0,40.6053,40.6146,40.5219,40.559,81509.0
2018-08-02 15:20:00,43.79,43.81,43.72,43.75,105035.0,40.559,40.5775,40.4942,40.5219,105035.0
2018-08-02 15:30:00,43.75,43.81,43.75,43.79,88387.0,40.5219,40.5775,40.5219,40.559,88387.0
2018-08-02 15:40:00,43.78,43.87,43.77,43.86,105839.0,40.5497,40.6331,40.5405,40.6238,105839.0
2018-08-02 15:50:00,43.85,43.85,43.78,43.78,303241.0,40.6146,40.6146,40.5497,40.5497,303241.0
2018-08-03 09:30:00,43.79,43.91,43.66,43.68,124464.0,40.559,40.6701,40.4386,40.4571,124464.0
2018-08-03 09:40:00,43.68,43.99,43.6,43.89,99087.0,40.4571,40.7442,40.383,40.6516,99087.0
2018-08-03 09:50:00,43.87,44.04,43.87,44.01,77165.0,40.6331,40.7905,40.6331,40.7628,77165.0
2018-08-03 10:00:00,44.0,44.01,43.75,43.75,69175.0,40.7535,40.7628,40.5219,40.5219,69175.0
2018-08-03 10:10:00,43.77,43.77,43.66,43.75,110207.0,40.5405,40.5405,40.4386,40.5219,110207.0
2018-08-03 10:20:00,43.76,43.86,43.73,43.86,44509.0,40.5312,40.6238,40.5034,40.6238,44509.0
2018-08-03 10:30:00,43.85,43.87,43.7,43.7,144075.0,40.6146,40.6331,40.4756,40.4756,144075.0
2018-08-03 10:40:00,43.71,43.8,43.7,43.75,45901.0,40.4849,40.5683,40.4756,40.5219,45901.0
2018-08-03 10:50:00,43.76,43.83,43.74,43.74,40208.0,40.5312,40.596,40.5127,40.5127,40208.0
2018-08-03 11:00:00,43.74,43.78,43.69,43.73,74374.0,40.5127,40.5497,40.4664,40.5034,74374.0
2018-08-03 11:10:00,43.73,43.76,43.64,43.65,47257.0,40.5034,40.5312,40.4201,40.4293,47257.0
2018-08-03 11:20:00,43.65,43.73,43.62,43.66,41836.0,40.4293,40.5034,40.4015,40.4386,41836.0
2018-08-03 11:30:00,43.66,43.79,43.66,43.78,38704.0,40.4386,40.559,40.4386,40.5497,38704.0
2018-08-03 11:40:00,43.77,43.82,43.73,43.75,63377.0,40.5405,40.5868,40.5034,40.5219,63377.0
2018-08-03 11:50:00,43.74,43.77,43.71,43.74,34930.0,40.5127,40.5405,40.4849,40.5127,34930.0
2018-08-03 12:00:00,43.74,43.8,43.68,43.76,67332.0,40.5127,40.5683,40.4571,40.5312,67332.0
2018-08-03 12:10:00,43.76,43.84,43.75,43.75,57648.0,40.5312,40.6053,40.5219,40.5219,57648.0
2018-08-03 12:20:00,43.76,43.81,43.73,43.8,72986.0,40.5312,40.5775,40.5034,40.5683,72986.0
2018-08-03 12:30:00,43.8,43.83,43.78,43.83,55454.0,40.5683,40.596,40.5497,40.596,55454.0
2018-08-03 12:40:00,43.83,43.86,43.76,43.77,77789.0,40.596,40.6238,40.5312,40.5405,77789.0
2018-08-03 12:50:00,43.76,43.84,43.76,43.78,33316.0,40.5312,40.6053,40.5312,40.5497,33316.0
2018-08-03 13:00:00,43.77,43.8,43.75,43.78,34000.0,40.5405,40.5683,40.5219,40.5497,34000.0
2018-08-03 13:10:00,43.78,43.78,43.74,43.74,26697.0,40.5497,40.5497,40.5127,40.5127,26697.0
2018-08-03 13:20:00,43.74,43.8,43.74,43.79,30415.0,40.5127,40.5683,40.5127,40.559,30415.0
2018-08-03 13:30:00,43.79,43.8,43.74,43.79,35967.0,40.559,40.5683,40.5127,40.559,35967.0
2018-08-03 13:40:00,43.78,43.8,43.74,43.78,36492.0,40.5497,40.5683,40.5127,40.5497,36492.0
2018-08-03 13:50:00,43.77,43.8,43.75,43.76,33420.0,40.5405,40.5683,40.5219,40.5312,33420.0
2018-08-03 14:00:00,43.76,43.8,43.73,43.79,33399.0,40.5312,40.5683,40.5034,40.559,33399.0
2018-08-03 14:10:00,43.79,43.79,43.74,43.76,23822.0,40.559,40.559,40.5127,40.5312,23822.0
2018-08-03 14:20:00,43.77,43.79,43.74,43.74,45845.0,40.5405,40.559,40.5127,40.5127,45845.0
2018-08-03 14:30:00,43.74,43.83,43.69,43.82,126023.0,40.5127,40.596,40.4664,40.5868,126023.0
2018-08-03 14:40:00,43.83,43.9,43.81,43.88,34513.0,40.596,40.6609,40.5775,40.6423,34513.0
2018-08-03 14:50:00,43.88,43.88,43.8,43.81,84523.0,40.6423,40.6423,40.5683,40.5775,84523.0
2018-08-03 15:00:00,43.81,43.87,43.8,43.84,42386.0,40.5775,40.6331,40.5683,40.6053,42386.0
2018-08-03 15:10:00,43.85,43.86,43.8,43.81,50460.0,40.6146,40.6238,40.5683,40.5775,50460.0
2018-08-03 15:20:00,43.81,43.82,43.77,43.8,64206.0,40.5775,40.5868,40.5405,40.5683,64206.0
2018-08-03 15:30:00,43.8,43.81,43.76,43.78,64505.0,40.5683,40.5775,40.5312,40.5497,64505.0
2018-08-03 15:40:00,43.78,43.79,43.71,43.75,121949.0,40.5497,40.559,40.4849,40.5219,121949.0
2018-08-03 15:50:00,43.75,43.8,43.72,43.78,305731.0,40.5219,40.5683,40.4942,40.5497,305731.0
2018-08-06 09:30:00,43.77,43.84,43.06,43.07,163163.0,40.5405,40.6053,39.8829,39.8921,163163.0
2018-08-06 09:40:00,43.06,43.11,42.84,42.88,131186.0,39.8829,39.9292,39.6791,39.7161,131186.0
2018-08-06 09:50:00,42.88,43.15,42.82,43.11,90030.0,39.7161,39.9662,39.6606,39.9292,90030.0
2018-08-06 10:00:00,43.1,43.34,43.03,43.33,75090.0,39.9199,40.1422,39.8551,40.1329,75090.0
2018-08-06 10:10:00,43.32,43.58,43.32,43.55,107966.0,40.1237,40.3645,40.1237,40.3367,107966.0
2018-08-06 10:20:00,43.55,43.65,43.52,43.55,79370.0,40.3367,40.4293,40.3089,40.3367,79370.0
2018-08-06 10:30:00,43.56,43.71,43.54,43.68,45161.0,40.346,40.4849,40.3274,40.4571,45161.0
2018-08-06 10:40:00,43.67,43.68,43.53,43.54,34557.0,40.4478,40.4571,40.3182,40.3274,34557.0
2018-08-06 10:50:00,43.54,43.55,43.43,43.52,37889.0,40.3274,40.3367,40.2256,40.3089,37889.0
2018-08-06 11:00:00,43.52,43.63,43.52,43.61,24291.0,40.3089,40.4108,40.3089,40.3923,24291.0
2018-08-06 11:10:00,43.62,43.63,43.56,43.59,34608.0,40.4015,40.4108,40.346,40.3737,34608.0
2018-08-06 11:20:00,43.6,43.76,43.6,43.75,33954.0,40.383,40.5312,40.383,40.5219,33954.0
2018-08-06 11:30:00,43.74,43.75,43.66,43.67,24666.0,40.5127,40.5219,40.4386,40.4478,24666.0
2018-08-06 11:40:00,43.68,43.68,43.53,43.54,32805.0,40.4571,40.4571,40.3182,40.3274,32805.0
2018-08-06 11:50:00,43.53,43.55,43.47,43.47,38907.0,40.3182,40.3367,40.2626,40.2626,38907.0
2018-08-06 12:00:00,43.47,43.63,43.47,43.61,23910.0,40.2626,40.4108,40.2626,40.3923,23910.0
2018-08-06 12:10:00,43.61,43.7,43.6,43.63,36928.0,40.3923,40.4756,40.383,40.4108,36928.0
2018-08-06 12:20:00,43.64,43.66,43.61,43.63,24807.0,40.4201,40.4386,40.3923,40.4108,24807.0
2018-08-06 12:30:00,43.63,43.63,43.58,43.59,41928.0,40.4108,40.4108,40.3645,40.3737,41928.0
2018-08-06 12:40:00,43.58,43.58,43.4,43.4,29790.0,40.3645,40.3645,40.1978,40.1978,29790.0
2018-08-06 12:50:00,43.4,43.5,43.38,43.46,47094.0,40.1978,40.2904,40.1792,40.2533,47094.0
2018-08-06 13:00:00,43.46,43.47,43.39,43.42,35761.0,40.2533,40.2626,40.1885,40.2163,35761.0
2018-08-06 13:10:00,43.43,43.44,43.4,43.41,24530.0,40.2256,40.2348,40.1978,40.207,24530.0
2018-08-06 13:20:00,43.41,43.46,43.4,43.41,32926.0,40.207,40.2533,40.1978,40.207,32926.0
2018-08-06 13:30:00,43.42,43.43,43.37,43.4,27540.0,40.2163,40.2256,40.17,40.1978,27540.0
2018-08-06 13:40:00,43.4,43.41,43.35,43.35,35388.0,40.1978,40.207,40.1515,40.1515,35388.0
2018-08-06 13:50:00,43.35,43.44,43.33,43.44,30002.0,40.1515,40.2348,40.1329,40.2348,30002.0
2018-08-06 14:00:00,43.45,43.56,43.44,43.53,42050.0,40.2441,40.346,40.2348,40.3182,42050.0
2018-08-06 14:10:00,43.53,43.57,43.48,43.57,25085.0,40.3182,40.3552,40.2719,40.3552,25085.0
2018-08-06 14:20:00,43.57,43.72,43.56,43.67,156313.0,40.3552,40.4942,40.346,40.4478,156313.0
2018-08-06 14:30:00,43.67,43.68,43.58,43.59,45119.0,40.4478,40.4571,40.3645,40.3737,45119.0
2018-08-06 14:40:00,43.6,43.68,43.6,43.68,44321.0,40.383,40.4571,40.383,40.4571,44321.0
2018-08-06 14:50:00,43.67,43.78,43.67,43.77,102327.0,40.4478,40.5497,40.4478,40.5405,102327.0
2018-08-06 15:00:00,43.77,43.8,43.73,43.75,102044.0,40.5405,40.5683,40.5034,40.5219,102044.0
2018-08-06 15:10:00,43.75,43.78,43.73,43.77,74062.0,40.5219,40.5497,40.5034,40.5405,74062.0
2018-08-06 15:20:00,43.77,43.79,43.72,43.75,66805.0,40.5405,40.559,40.4942,40.5219,66805.0
2018-08-06 15:30:00,43.75,43.8,43.74,43.79,97547.0,40.5219,40.5683,40.5127,40.559,97547.0
2018-08-06 15:40:00,43.79,43.79,43.73,43.77,137988.0,40.559,40.559,40.5034,40.5405,137988.0
2018-08-06 15:50:00,43.77,43.79,43.7,43.77,481919.0,40.5405,40.559,40.4756,40.5405,481919.0
2018-08-07 09:30:00,43.71,43.94,43.63,43.91,101965.0,40.5992,40.8128,40.5248,40.7849,101965.0
2018-08-07 09:40:00,43.91,44.03,43.86,43.93,64018.0,40.7849,40.8964,40.7385,40.8035,64018.0
2018-08-07 09:50:00,43.91,43.93,43.8,43.88,46646.0,40.7849,40.8035,40.6827,40.7571,46646.0
2018-08-07 10:00:00,43.87,43.94,43.76,43.93,42880.0,40.7478,40.8128,40.6456,40.8035,42880.0
2018-08-07 10:10:00,43.93,44.06,43.89,43.91,66611.0,40.8035,40.9242,40.7663,40.7849,66611.0
2018-08-07 10:20:00,43.9,44.02,43.85,43.97,46313.0,40.7756,40.8871,40.7292,40.8406,46313.0
2018-08-07 10:30:00,43.97,44.09,43.88,44.06,77186.0,40.8406,40.9521,40.7571,40.9242,77186.0
2018-08-07 10:40:00,44.05,44.14,43.99,44.14,37507.0,40.915,40.9985,40.8592,40.9985,37507.0
2018-08-07 10:50:00,44.14,44.2,44.07,44.15,37759.0,40.9985,41.0543,40.9335,41.0078,37759.0
2018-08-07 11:00:00,44.15,44.19,44.13,44.15,57773.0,41.0078,41.045,40.9893,41.0078,57773.0
2018-08-07 11:10:00,44.14,44.27,44.12,44.12,80630.0,40.9985,41.1193,40.98,40.98,80630.0
2018-08-07 11:20:00,44.13,44.21,44.05,44.19,63089.0,40.9893,41.0636,40.915,41.045,63089.0
2018-08-07 11:30:00,44.2,44.41,44.17,44.39,67071.0,41.0543,41.2493,41.0264,41.2308,67071.0
2018-08-07 11:40:00,44.39,44.43,44.28,44.38,105027.0,41.2308,41.2679,41.1286,41.2215,105027.0
2018-08-07 11:50:00,44.39,44.43,44.29,44.39,32960.0,41.2308,41.2679,41.1379,41.2308,32960.0
2018-08-07 12:00:00,44.39,44.42,44.32,44.42,29719.0,41.2308,41.2586,41.1657,41.2586,29719.0
2018-08-07 12:10:00,44.42,44.43,44.36,44.38,30859.0,41.2586,41.2679,41.2029,41.2215,30859.0
2018-08-07 12:20:00,44.39,44.4,44.32,44.38,25179.0,41.2308,41.24,41.1657,41.2215,25179.0
2018-08-07 12:30:00,44.39,44.45,44.35,44.44,24315.0,41.2308,41.2865,41.1936,41.2772,24315.0
2018-08-07 12:40:00,44.43,44.43,44.35,44.38,23279.0,41.2679,41.2679,41.1936,41.2215,23279.0
2018-08-07 12:50:00,44.39,44.42,44.29,44.31,24254.0,41.2308,41.2586,41.1379,41.1565,24254.0
2018-08-07 13:00:00,44.3,44.41,44.3,44.36,20700.0,41.1472,41.2493,41.1472,41.2029,20700.0
2018-08-07 13:10:00,44.35,44.38,44.23,44.23,41767.0,41.1936,41.2215,41.0821,41.0821,41767.0
2018-08-07 13:20:00,44.22,44.27,44.2,44.27,36031.0,41.0729,41.1193,41.0543,41.1193,36031.0
2018-08-07 13:30:00,44.26,44.32,44.26,44.29,34108.0,41.11,41.1657,41.11,41.1379,34108.0
2018-08-07 13:40:00,44.28,44.44,44.27,44.43,51480.0,41.1286,41.2772,41.1193,41.2679,51480.0
2018-08-07 13:50:00,44.44,44.45,44.37,44.38,46421.0,41.2772,41.2865,41.2122,41.2215,46421.0
2018-08-07 14:00:00,44.37,44.39,44.31,44.32,37839.0,41.2122,41.2308,41.1565,41.1657,37839.0
2018-08-07 14:10:00,44.32,44.34,44.26,44.29,48176.0,41.1657,41.1843,41.11,41.1379,48176.0
2018-08-07 14:20:00,44.29,44.41,44.29,44.38,50290.0,41.1379,41.2493,41.1379,41.2215,50290.0
2018-08-07 14:30:00,44.38,44.38,44.27,44.32,58134.0,41.2215,41.2215,41.1193,41.1657,58134.0
2018-08-07 14:40:00,44.31,44.32,44.22,44.23,37525.0,41.1565,41.1657,41.0729,41.0821,37525.0
2018-08-07 14:50:00,44.23,44.33,44.22,44.28,40778.0,41.0821,41.175,41.0729,41.1286,40778.0
2018-08-07 15:00:00,44.28,44.29,44.19,44.22,41962.0,41.1286,41.1379,41.045,41.0729,41962.0
2018-08-07 15:10:00,44.22,44.22,44.17,44.2,58980.0,41.0729,41.0729,41.0264,41.0543,58980.0
2018-08-07 15:20:00,44.2,44.27,44.18,44.23,51479.0,41.0543,41.1193,41.0357,41.0821,51479.0
2018-08-07 15:30:00,44.23,44.27,44.21,44.25,92548.0,41.0821,41.1193,41.0636,41.1007,92548.0
2018-08-07 15:40:00,44.25,44.35,44.22,44.28,133115.0,41.1007,41.1936,41.0729,41.1286,133115.0
2018-08-07 15:50:00,44.29,44.29,44.22,44.29,270682.0,41.1379,41.1379,41.0729,41.1379,270682.0
2018-08-08 09:30:00,44.33,44.49,44.15,44.29,56438.0,41.175,41.3236,41.0078,41.1379,56438.0
2018-08-08 09:40:00,44.28,44.35,44.21,44.26,16018.0,41.1286,41.1936,41.0636,41.11,16018.0
2018-08-08 09:50:00,44.25,44.33,44.16,44.18,21912.0,41.1007,41.175,41.0171,41.0357,21912.0
2018-08-08 10:00:00,44.21,44.3,44.07,44.08,30652.0,41.0636,41.1472,40.9335,40.9428,30652.0
2018-08-08 10:10:00,44.1,44.18,43.98,44.01,40846.0,40.9614,41.0357,40.8499,40.8778,40846.0
2018-08-08 10:20:00,44.01,44.06,43.88,43.91,27892.0,40.8778,40.9242,40.7571,40.7849,27892.0
2018-08-08 10:30:00,43.93,43.95,43.79,43.8,64454.0,40.8035,40.8221,40.6735,40.6827,64454.0
2018-08-08 10:40:00,43.81,43.85,43.76,43.78,59517.0,40.692,40.7292,40.6456,40.6642,59517.0
2018-08-08 10:50:00,43.78,43.89,43.75,43.89,46773.0,40.6642,40.7663,40.6363,40.7663,46773.0
2018-08-08 11:00:00,43.87,43.96,43.86,43.93,26531.0,40.7478,40.8314,40.7385,40.8035,26531.0
2018-08-08 11:10:00,43.94,44.05,43.93,44.05,28028.0,40.8128,40.915,40.8035,40.915,28028.0
2018-08-08 11:20:00,44.05,44.07,43.97,44.02,20694.0,40.915,40.9335,40.8406,40.8871,20694.0
2018-08-08 11:30:00,44.02,44.16,44.01,44.1,24241.0,40.8871,41.0171,40.8778,40.9614,24241.0
2018-08-08 11:40:00,44.1,44.21,44.07,44.2,26943.0,40.9614,41.0636,40.9335,41.0543,26943.0
2018-08-08 11:50:00,44.2,44.23,44.14,44.18,23055.0,41.0543,41.0821,40.9985,41.0357,23055.0
2018-08-08 12:00:00,44.18,44.21,44.1,44.13,27482.0,41.0357,41.0636,40.9614,40.9893,27482.0
2018-08-08 12:10:00,44.15,44.2,44.15,44.19,64750.0,41.0078,41.0543,41.0078,41.045,64750.0
2018-08-08 12:20:00,44.18,44.2,44.09,44.13,28624.0,41.0357,41.0543,40.9521,40.9893,28624.0
2018-08-08 12:30:00,44.13,44.25,44.12,44.25,42643.0,40.9893,41.1007,40.98,41.1007,42643.0
2018-08-08 12:40:00,44.24,44.25,44.2,44.21,19492.0,41.0914,41.1007,41.0543,41.0636,19492.0
2018-08-08 12:50:00,44.2,44.2,44.14,44.15,17499.0,41.0543,41.0543,40.9985,41.0078,17499.0
2018-08-08 13:00:00,44.15,44.23,44.14,44.23,16417.0,41.0078,41.0821,40.9985,41.0821,16417.0
2018-08-08 13:10:00,44.23,44.27,44.22,44.25,13276.0,41.0821,41.1193,41.0729,41.1007,13276.0
2018-08-08 13:20:00,44.24,44.26,44.19,44.22,18174.0,41.0914,41.11,41.045,41.0729,18174.0
2018-08-08 13:30:00,44.23,44.26,44.21,44.21,15662.0,41.0821,41.11,41.0636,41.0636,15662.0
2018-08-08 13:40:00,44.2,44.26,44.19,44.26,18838.0,41.0543,41.11,41.045,41.11,18838.0
2018-08-08 13:50:00,44.25,44.27,44.2,44.25,16117.0,41.1007,41.1193,41.0543,41.1007,16117.0
2018-08-08 14:00:00,44.24,44.25,44.17,44.18,27795.0,41.0914,41.1007,41.0264,41.0357,27795.0
2018-08-08 14:10:00,44.17,44.18,44.09,44.11,35375.0,41.0264,41.0357,40.9521,40.9707,35375.0
2018-08-08 14:20:00,44.12,44.14,44.08,44.12,22786.0,40.98,40.9985,40.9428,40.98,22786.0
2018-08-08 14:30:00,44.13,44.16,44.1,44.12,18139.0,40.9893,41.0171,40.9614,40.98,18139.0
2018-08-08 14:40:00,44.11,44.11,44.07,44.08,23942.0,40.9707,40.9707,40.9335,40.9428,23942.0
2018-08-08 14:50:00,44.07,44.1,44.05,44.09,29758.0,40.9335,40.9614,40.915,40.9521,29758.0
2018-08-08 15:00:00,44.09,44.1,44.06,44.07,59185.0,40.9521,40.9614,40.9242,40.9335,59185.0
2018-08-08 15:10:00,44.08,44.15,44.08,44.09,31345.0,40.9428,41.0078,40.9428,40.9521,31345.0
2018-08-08 15:20:00,44.1,44.17,44.09,44.17,32788.0,40.9614,41.0264,40.9521,41.0264,32788.0
2018-08-08 15:30:00,44.16,44.19,44.14,44.16,86720.0,41.0171,41.045,40.9985,41.0171,86720.0
2018-08-08 15:40:00,44.16,44.18,44.12,44.14,71934.0,41.0171,41.0357,40.98,40.9985,71934.0
2018-08-08 15:50:00,44.14,44.15,44.1,44.11,187477.0,40.9985,41.0078,40.9614,40.9707,187477.0
2018-08-09 09:30:00,44.22,44.31,44.11,44.16,41027.0,41.0729,41.1565,40.9707,41.0171,41027.0
2018-08-09 09:40:00,44.16,44.67,44.15,44.55,66432.0,41.0171,41.4908,41.0078,41.3794,66432.0
2018-08-09 09:50:00,44.53,44.53,44.35,44.39,34862.0,41.3608,41.3608,41.1936,41.2308,34862.0
2018-08-09 10:00:00,44.4,44.64,44.39,44.6,119901.0,41.24,41.463,41.2308,41.4258,119901.0
2018-08-09 10:10:00,44.61,44.65,44.51,44.65,42326.0,41.4351,41.4723,41.3422,41.4723,42326.0
2018-08-09 10:20:00,44.64,44.83,44.62,44.8,105215.0,41.463,41.6394,41.4444,41.6116,105215.0
2018-08-09 10:30:00,44.81,44.93,44.81,44.92,106480.0,41.6209,41.7323,41.6209,41.723,106480.0
2018-08-09 10:40:00,44.92,45.23,44.91,45.02,265238.0,41.723,42.011,41.7137,41.8159,265238.0
2018-08-09 10:50:00,45.01,45.13,44.95,45.09,46782.0,41.8066,41.9181,41.7509,41.8809,46782.0
2018-08-09 11:00:00,45.09,45.13,45.05,45.06,39879.0,41.8809,41.9181,41.8438,41.8531,39879.0
2018-08-09 11:10:00,45.05,45.05,44.89,44.91,33425.0,41.8438,41.8438,41.6952,41.7137,33425.0
2018-08-09 11:20:00,44.92,44.93,44.84,44.92,45605.0,41.723,41.7323,41.6487,41.723,45605.0
2018-08-09 11:30:00,44.91,44.96,44.84,44.86,81764.0,41.7137,41.7602,41.6487,41.6673,81764.0
2018-08-09 11:40:00,44.87,44.92,44.84,44.91,65422.0,41.6766,41.723,41.6487,41.7137,65422.0
2018-08-09 11:50:00,44.9,45.07,44.86,45.03,90815.0,41.7045,41.8624,41.6673,41.8252,90815.0
2018-08-09 12:00:00,45.04,45.17,45.01,45.12,201744.0,41.8345,41.9552,41.8066,41.9088,201744.0
2018-08-09 12:10:00,45.12,45.17,45.02,45.07,163088.0,41.9088,41.9552,41.8159,41.8624,163088.0
2018-08-09 12:20:00,45.07,45.15,45.07,45.14,36720.0,41.8624,41.9367,41.8624,41.9274,36720.0
2018-08-09 12:30:00,45.14,45.19,45.13,45.18,39112.0,41.9274,41.9738,41.9181,41.9645,39112.0
2018-08-09 12:40:00,45.18,45.33,45.14,45.31,75772.0,41.9645,42.1039,41.9274,42.0853,75772.0
2018-08-09 12:50:00,45.32,45.45,45.31,45.43,80465.0,42.0946,42.2153,42.0853,42.1967,80465.0
2018-08-09 13:00:00,45.43,45.44,45.31,45.34,39020.0,42.1967,42.206,42.0853,42.1131,39020.0
2018-08-09 13:10:00,45.35,45.41,45.33,45.33,34071.0,42.1224,42.1782,42.1039,42.1039,34071.0
2018-08-09 13:20:00,45.31,45.32,45.27,45.27,23187.0,42.0853,42.0946,42.0481,42.0481,23187.0
2018-08-09 13:30:00,45.27,45.28,45.12,45.15,59072.0,42.0481,42.0574,41.9088,41.9367,59072.0
2018-08-09 13:40:00,45.15,45.18,45.15,45.16,21383.0,41.9367,41.9645,41.9367,41.946,21383.0
2018-08-09 13:50:00,45.17,45.18,45.06,45.08,71188.0,41.9552,41.9645,41.8531,41.8716,71188.0
2018-08-09 14:00:00,45.07,45.09,45.02,45.04,34694.0,41.8624,41.8809,41.8159,41.8345,34694.0
2018-08-09 14:10:00,45.03,45.04,44.97,44.99,29150.0,41.8252,41.8345,41.7695,41.7881,29150.0
2018-08-09 14:20:00,45.0,45.0,44.9,44.91,41325.0,41.7973,41.7973,41.7045,41.7137,41325.0
2018-08-09 14:30:00,44.91,45.01,44.9,44.97,37281.0,41.7137,41.8066,41.7045,41.7695,37281.0
2018-08-09 14:40:00,44.97,44.97,44.88,44.92,71534.0,41.7695,41.7695,41.6859,41.723,71534.0
2018-08-09 14:50:00,44.9,44.98,44.89,44.91,74492.0,41.7045,41.7788,41.6952,41.7137,74492.0
2018-08-09 15:00:00,44.91,44.93,44.87,44.93,70330.0,41.7137,41.7323,41.6766,41.7323,70330.0
2018-08-09 15:10:00,44.93,44.99,44.93,44.99,64808.0,41.7323,41.7881,41.7323,41.7881,64808.0
2018-08-09 15:20:00,44.99,45.01,44.89,44.96,75305.0,41.7881,41.8066,41.6952,41.7602,75305.0
2018-08-09 15:30:00,44.96,45.04,44.95,45.04,100283.0,41.7602,41.8345,41.7509,41.8345,100283.0
2018-08-09 15:40:00,45.03,45.08,45.02,45.05,181057.0,41.8252,41.8716,41.8159,41.8438,181057.0
2018-08-09 15:50:00,45.05,45.05,44.98,45.0,458811.0,41.8438,41.8438,41.7788,41.7973,458811.0
2018-08-10 09:30:00,44.68,44.78,44.32,44.34,98632.0,41.5001,41.593,41.1657,41.1843,98632.0
2018-08-10 09:40:00,44.33,44.43,44.21,44.23,97894.0,41.175,41.2679,41.0636,41.0821,97894.0
2018-08-10 09:50:00,44.23,44.51,44.22,44.5,131761.0,41.0821,41.3422,41.0729,41.3329,131761.0
2018-08-10 10:00:00,44.49,44.52,44.33,44.47,59099.0,41.3236,41.3515,41.175,41.3051,59099.0
2018-08-10 10:10:00,44.48,44.8,44.47,44.8,108533.0,41.3144,41.6116,41.3051,41.6116,108533.0
2018-08-10 10:20:00,44.8,44.83,44.67,44.71,62521.0,41.6116,41.6394,41.4908,41.528,62521.0
2018-08-10 10:30:00,44.7,44.74,44.62,44.67,73541.0,41.5187,41.5558,41.4444,41.4908,73541.0
2018-08-10 10:40:00,44.66,44.71,44.59,44.71,74678.0,41.4815,41.528,41.4165,41.528,74678.0
2018-08-10 10:50:00,44.71,44.94,44.66,44.92,103578.0,41.528,41.7416,41.4815,41.723,103578.0
2018-08-10 11:00:00,44.91,44.99,44.9,44.96,39340.0,41.7137,41.7881,41.7045,41.7602,39340.0
2018-08-10 11:10:00,44.95,45.0,44.91,44.97,23944.0,41.7509,41.7973,41.7137,41.7695,23944.0
2018-08-10 11:20:00,44.97,45.11,44.97,45.08,67971.0,41.7695,41.8995,41.7695,41.8716,67971.0
2018-08-10 11:30:00,45.07,45.2,45.04,45.12,81277.0,41.8624,41.9831,41.8345,41.9088,81277.0
2018-08-10 11:40:00,45.12,45.15,44.98,45.03,51568.0,41.9088,41.9367,41.7788,41.8252,51568.0
2018-08-10 11:50:00,45.02,45.11,45.02,45.08,31484.0,41.8159,41.8995,41.8159,41.8716,31484.0
2018-08-10 12:00:00,45.09,45.11,44.99,45.04,27899.0,41.8809,41.8995,41.7881,41.8345,27899.0
2018-08-10 12:10:00,45.03,45.04,44.95,44.95,28125.0,41.8252,41.8345,41.7509,41.7509,28125.0
2018-08-10 12:20:00,44.95,44.95,44.91,44.94,34136.0,41.7509,41.7509,41.7137,41.7416,34136.0
2018-08-10 12:30:00,44.93,44.97,44.92,44.92,23861.0,41.7323,41.7695,41.723,41.723,23861.0
2018-08-10 12:40:00,44.91,44.92,44.81,44.82,27686.0,41.7137,41.723,41.6209,41.6302,27686.0
2018-08-10 12:50:00,44.81,44.85,44.77,44.83,41690.0,41.6209,41.658,41.5837,41.6394,41690.0
2018-08-10 13:00:00,44.83,44.88,44.8,44.88,20758.0,41.6394,41.6859,41.6116,41.6859,20758.0
2018-08-10 13:10:00,44.88,44.96,44.88,44.91,23113.0,41.6859,41.7602,41.6859,41.7137,23113.0
2018-08-10 13:20:00,44.91,44.97,44.88,44.91,16454.0,41.7137,41.7695,41.6859,41.7137,16454.0
2018-08-10 13:30:00,44.93,44.93,44.81,44.85,136959.0,41.7323,41.7323,41.6209,41.658,136959.0
2018-08-10 13:40:00,44.83,44.83,44.68,44.71,101420.0,41.6394,41.6394,41.5001,41.528,101420.0
2018-08-10 13:50:00,44.71,44.72,44.67,44.69,31379.0,41.528,41.5373,41.4908,41.5094,31379.0
2018-08-10 14:00:00,44.7,44.77,44.68,44.77,26281.0,41.5187,41.5837,41.5001,41.5837,26281.0
2018-08-10 14:10:00,44.76,44.77,44.67,44.67,38460.0,41.5744,41.5837,41.4908,41.4908,38460.0
2018-08-10 14:20:00,44.68,44.68,44.55,44.56,77736.0,41.5001,41.5001,41.3794,41.3887,77736.0
2018-08-10 14:30:00,44.56,44.67,44.55,44.66,48328.0,41.3887,41.4908,41.3794,41.4815,48328.0
2018-08-10 14:40:00,44.66,44.68,44.62,44.67,28605.0,41.4815,41.5001,41.4444,41.4908,28605.0
2018-08-10 14:50:00,44.68,44.82,44.68,44.81,53750.0,41.5001,41.6302,41.5001,41.6209,53750.0
2018-08-10 15:00:00,44.8,44.82,44.74,44.81,72320.0,41.6116,41.6302,41.5558,41.6209,72320.0
2018-08-10 15:10:00,44.8,44.9,44.8,44.9,58649.0,41.6116,41.7045,41.6116,41.7045,58649.0
2018-08-10 15:20:00,44.9,45.07,44.9,45.04,230475.0,41.7045,41.8624,41.7045,41.8345,230475.0
2018-08-10 15:30:00,45.05,45.09,44.97,45.04,139142.0,41.8438,41.8809,41.7695,41.8345,139142.0
2018-08-10 15:40:00,45.03,45.04,44.92,44.92,199764.0,41.8252,41.8345,41.723,41.723,199764.0
2018-08-10 15:50:00,44.92,44.98,44.91,44.92,307939.0,41.723,41.7788,41.7137,41.723,307939.0
2018-08-13 09:30:00,44.87,44.93,44.48,44.52,119298.0,41.6766,41.7323,41.3144,41.3515,119298.0
2018-08-13 09:40:00,44.5,44.57,44.41,44.54,62846.0,41.3329,41.3979,41.2493,41.3701,62846.0
2018-08-13 09:50:00,44.54,44.55,44.32,44.34,114782.0,41.3701,41.3794,41.1657,41.1843,114782.0
2018-08-13 10:00:00,44.32,44.33,44.0,44.05,75070.0,41.1657,41.175,40.8685,40.915,75070.0
2018-08-13 10:10:00,44.04,44.09,43.94,44.08,93414.0,40.9057,40.9521,40.8128,40.9428,93414.0
2018-08-13 10:20:00,44.08,44.17,44.05,44.05,55088.0,40.9428,41.0264,40.915,40.915,55088.0
2018-08-13 10:30:00,44.07,44.23,44.07,44.14,39986.0,40.9335,41.0821,40.9335,40.9985,39986.0
2018-08-13 10:40:00,44.12,44.14,44.01,44.03,44871.0,40.98,40.9985,40.8778,40.8964,44871.0
2018-08-13 10:50:00,44.04,44.05,43.78,43.8,87261.0,40.9057,40.915,40.6642,40.6827,87261.0
2018-08-13 11:00:00,43.81,43.91,43.78,43.79,79859.0,40.692,40.7849,40.6642,40.6735,79859.0
2018-08-13 11:10:00,43.79,43.85,43.75,43.76,85359.0,40.6735,40.7292,40.6363,40.6456,85359.0
2018-08-13 11:20:00,43.77,43.81,43.55,43.58,88958.0,40.6549,40.692,40.4505,40.4784,88958.0
2018-08-13 11:30:00,43.58,43.63,43.37,43.62,109252.0,40.4784,40.5248,40.2834,40.5156,109252.0
2018-08-13 11:40:00,43.62,43.69,43.48,43.51,42691.0,40.5156,40.5806,40.3855,40.4134,42691.0
2018-08-13 11:50:00,43.5,43.52,43.37,43.4,76145.0,40.4041,40.4227,40.2834,40.3112,76145.0
2018-08-13 12:00:00,43.39,43.53,43.35,43.41,56650.0,40.3019,40.432,40.2648,40.3205,56650.0
2018-08-13 12:10:00,43.41,43.46,43.25,43.26,90942.0,40.3205,40.3669,40.1719,40.1812,90942.0
2018-08-13 12:20:00,43.26,43.32,43.17,43.26,60175.0,40.1812,40.2369,40.0976,40.1812,60175.0
2018-08-13 12:30:00,43.26,43.4,43.25,43.39,36045.0,40.1812,40.3112,40.1719,40.3019,36045.0
2018-08-13 12:40:00,43.39,43.42,43.35,43.38,53709.0,40.3019,40.3298,40.2648,40.2926,53709.0
2018-08-13 12:50:00,43.37,43.39,43.29,43.33,36358.0,40.2834,40.3019,40.209,40.2462,36358.0
2018-08-13 13:00:00,43.31,43.32,43.19,43.25,58464.0,40.2276,40.2369,40.1162,40.1719,58464.0
2018-08-13 13:10:00,43.25,43.28,43.18,43.27,89346.0,40.1719,40.1998,40.1069,40.1905,89346.0
2018-08-13 13:20:00,43.27,43.33,43.26,43.29,24225.0,40.1905,40.2462,40.1812,40.209,24225.0
2018-08-13 13:30:00,43.29,43.41,43.29,43.35,41744.0,40.209,40.3205,40.209,40.2648,41744.0
2018-08-13 13:40:00,43.34,43.41,43.29,43.29,56261.0,40.2555,40.3205,40.209,40.209,56261.0
2018-08-13 13:50:00,43.3,43.36,43.27,43.27,61225.0,40.2183,40.2741,40.1905,40.1905,61225.0
2018-08-13 14:00:00,43.27,43.42,43.2,43.39,66008.0,40.1905,40.3298,40.1254,40.3019,66008.0
2018-08-13 14:10:00,43.4,43.48,43.39,43.46,48256.0,40.3112,40.3855,40.3019,40.3669,48256.0
2018-08-13 14:20:00,43.46,43.5,43.45,43.49,76421.0,40.3669,40.4041,40.3577,40.3948,76421.0
2018-08-13 14:30:00,43.5,43.6,43.47,43.6,69279.0,40.4041,40.497,40.3762,40.497,69279.0
2018-08-13 14:40:00,43.6,43.65,43.54,43.63,47085.0,40.497,40.5434,40.4413,40.5248,47085.0
2018-08-13 14:50:00,43.63,43.64,43.58,43.6,53272.0,40.5248,40.5341,40.4784,40.497,53272.0
2018-08-13 15:00:00,43.61,43.66,43.57,43.63,71643.0,40.5063,40.5527,40.4691,40.5248,71643.0
2018-08-13 15:10:00,43.63,43.68,43.54,43.55,78442.0,40.5248,40.5713,40.4413,40.4505,78442.0
2018-08-13 15:20:00,43.54,43.55,43.44,43.45,75916.0,40.4413,40.4505,40.3484,40.3577,75916.0
2018-08-13 15:30:00,43.44,43.57,43.44,43.55,112066.0,40.3484,40.4691,40.3484,40.4505,112066.0
2018-08-13 15:40:00,43.55,43.61,43.53,43.54,206865.0,40.4505,40.5063,40.432,40.4413,206865.0
2018-08-13 15:50:00,43.53,43.55,43.5,43.52,376706.0,40.432,40.4505,40.4041,40.4227,376706.0
2018-08-14 09:30:00,43.5,43.7,43.44,43.56,43740.0,40.4041,40.5899,40.3484,40.4598,43740.0
2018-08-14 09:40:00,43.54,43.81,43.52,43.75,53620.0,40.4413,40.692,40.4227,40.6363,53620.0
2018-08-14 09:50:00,43.73,44.09,43.66,43.96,62511.0,40.6177,40.9521,40.5527,40.8314,62511.0
2018-08-14 10:00:00,43.95,44.05,43.88,43.95,45741.0,40.8221,40.915,40.7571,40.8221,45741.0
2018-08-14 10:10:00,43.93,44.16,43.93,44.15,36169.0,40.8035,41.0171,40.8035,41.0078,36169.0
2018-08-14 10:20:00,44.16,44.22,44.01,44.04,40655.0,41.0171,41.0729,40.8778,40.9057,40655.0
2018-08-14 10:30:00,44.03,44.16,43.92,44.0,53058.0,40.8964,41.0171,40.7942,40.8685,53058.0
2018-08-14 10:40:00,43.99,44.14,43.92,44.14,78955.0,40.8592,40.9985,40.7942,40.9985,78955.0
2018-08-14 10:50:00,44.14,44.17,44.09,44.17,28922.0,40.9985,41.0264,40.9521,41.0264,28922.0
2018-08-14 11:00:00,44.16,44.32,44.14,44.29,25786.0,41.0171,41.1657,40.9985,41.1379,25786.0
2018-08-14 11:10:00,44.31,44.34,44.2,44.2,44255.0,41.1565,41.1843,41.0543,41.0543,44255.0
2018-08-14 11:20:00,44.22,44.31,44.21,44.27,26062.0,41.0729,41.1565,41.0636,41.1193,26062.0
2018-08-14 11:30:00,44.27,44.29,44.23,44.28,29513.0,41.1193,41.1379,41.0821,41.1286,29513.0
2018-08-14 11:40:00,44.29,44.39,44.22,44.37,36162.0,41.1379,41.2308,41.0729,41.2122,36162.0
2018-08-14 11:50:00,44.37,44.42,44.29,44.34,26800.0,41.2122,41.2586,41.1379,41.1843,26800.0
2018-08-14 12:00:00,44.31,44.4,44.31,44.31,28290.0,41.1565,41.24,41.1565,41.1565,28290.0
2018-08-14 12:10:00,44.32,44.34,44.28,44.3,12746.0,41.1657,41.1843,41.1286,41.1472,12746.0
2018-08-14 12:20:00,44.3,44.31,44.27,44.27,12955.0,41.1472,41.1565,41.1193,41.1193,12955.0
2018-08-14 12:30:00,44.27,44.46,44.25,44.43,33431.0,41.1193,41.2958,41.1007,41.2679,33431.0
2018-08-14 12:40:00,44.43,44.46,44.41,44.42,10025.0,41.2679,41.2958,41.2493,41.2586,10025.0
2018-08-14 12:50:00,44.42,44.43,44.2,44.21,31280.0,41.2586,41.2679,41.0543,41.0636,31280.0
2018-08-14 13:00:00,44.21,44.25,44.13,44.15,19561.0,41.0636,41.1007,40.9893,41.0078,19561.0
2018-08-14 13:10:00,44.16,44.22,44.12,44.2,21784.0,41.0171,41.0729,40.98,41.0543,21784.0
2018-08-14 13:20:00,44.21,44.23,44.14,44.16,10665.0,41.0636,41.0821,40.9985,41.0171,10665.0
2018-08-14 13:30:00,44.14,44.16,44.12,44.13,10008.0,40.9985,41.0171,40.98,40.9893,10008.0
2018-08-14 13:40:00,44.13,44.28,44.13,44.27,24053.0,40.9893,41.1286,40.9893,41.1193,24053.0
2018-08-14 13:50:00,44.27,44.32,44.22,44.28,14933.0,41.1193,41.1657,41.0729,41.1286,14933.0
2018-08-14 14:00:00,44.29,44.32,44.25,44.26,17224.0,41.1379,41.1657,41.1007,41.11,17224.0
2018-08-14 14:10:00,44.27,44.28,44.23,44.25,15139.0,41.1193,41.1286,41.0821,41.1007,15139.0
2018-08-14 14:20:00,44.25,44.27,44.11,44.12,22938.0,41.1007,41.1193,40.9707,40.98,22938.0
2018-08-14 14:30:00,44.12,44.19,44.12,44.17,29564.0,40.98,41.045,40.98,41.0264,29564.0
2018-08-14 14:40:00,44.16,44.18,44.09,44.09,28573.0,41.0171,41.0357,40.9521,40.9521,28573.0
2018-08-14 14:50:00,44.09,44.18,44.09,44.13,46046.0,40.9521,41.0357,40.9521,40.9893,46046.0
2018-08-14 15:00:00,44.14,44.15,44.04,44.05,31793.0,40.9985,41.0078,40.9057,40.915,31793.0
2018-08-14 15:10:00,44.06,44.15,44.05,44.14,31149.0,40.9242,41.0078,40.915,40.9985,31149.0
2018-08-14 15:20:00,44.13,44.17,44.1,44.11,37642.0,40.9893,41.0264,40.9614,40.9707,37642.0
2018-08-14 15:30:00,44.11,44.13,44.06,44.09,48157.0,40.9707,40.9893,40.9242,40.9521,48157.0
2018-08-14 15:40:00,44.09,44.1,43.94,43.97,129921.0,40.9521,40.9614,40.8128,40.8406,129921.0
2018-08-14 15:50:00,43.97,44.03,43.89,43.99,273030.0,40.8406,40.8964,40.7663,40.8592,273030.0
2018-08-15 09:30:00,43.84,43.97,43.69,43.92,50463.0,40.7199,40.8406,40.5806,40.7942,50463.0
2018-08-15 09:40:00,43.92,43.93,43.4,43.4,113606.0,40.7942,40.8035,40.3112,40.3112,113606.0
2018-08-15 09:50:00,43.37,43.62,43.24,43.59,91178.0,40.2834,40.5156,40.1626,40.4877,91178.0
2018-08-15 10:00:00,43.59,43.73,43.53,43.62,82318.0,40.4877,40.6177,40.432,40.5156,82318.0
2018-08-15 10:10:00,43.63,43.72,43.53,43.66,41605.0,40.5248,40.6084,40.432,40.5527,41605.0
2018-08-15 10:20:00,43.66,43.71,43.57,43.58,32857.0,40.5527,40.5992,40.4691,40.4784,32857.0
2018-08-15 10:30:00,43.57,43.81,43.56,43.79,67648.0,40.4691,40.692,40.4598,40.6735,67648.0
2018-08-15 10:40:00,43.79,43.8,43.61,43.64,45977.0,40.6735,40.6827,40.5063,40.5341,45977.0
2018-08-15 10:50:00,43.63,43.73,43.6,43.63,37030.0,40.5248,40.6177,40.497,40.5248,37030.0
2018-08-15 11:00:00,43.63,43.76,43.57,43.75,60034.0,40.5248,40.6456,40.4691,40.6363,60034.0
2018-08-15 11:10:00,43.76,43.91,43.76,43.84,74192.0,40.6456,40.7849,40.6456,40.7199,74192.0
2018-08-15 11:20:00,43.84,44.07,43.78,43.97,130093.0,40.7199,40.9335,40.6642,40.8406,130093.0
2018-08-15 11:30:00,43.96,44.07,43.93,43.95,102111.0,40.8314,40.9335,40.8035,40.8221,102111.0
2018-08-15 11:40:00,43.95,44.05,43.87,44.03,84089.0,40.8221,40.915,40.7478,40.8964,84089.0
2018-08-15 11:50:00,44.03,44.04,43.93,43.95,97083.0,40.8964,40.9057,40.8035,40.8221,97083.0
2018-08-15 12:00:00,43.96,43.99,43.89,43.96,92685.0,40.8314,40.8592,40.7663,40.8314,92685.0
2018-08-15 12:10:00,43.96,43.98,43.89,43.96,27862.0,40.8314,40.8499,40.7663,40.8314,27862.0
2018-08-15 12:20:00,43.96,43.98,43.88,43.97,31600.0,40.8314,40.8499,40.7571,40.8406,31600.0
2018-08-15 12:30:00,43.98,44.14,43.97,44.13,24093.0,40.8499,40.9985,40.8406,40.9893,24093.0
2018-08-15 12:40:00,44.13,44.13,44.06,44.07,20607.0,40.9893,40.9893,40.9242,40.9335,20607.0
2018-08-15 12:50:00,44.08,44.09,44.01,44.04,24892.0,40.9428,40.9521,40.8778,40.9057,24892.0
2018-08-15 13:00:00,44.05,44.11,44.0,44.04,26950.0,40.915,40.9707,40.8685,40.9057,26950.0
2018-08-15 13:10:00,44.05,44.05,43.99,44.0,71458.0,40.915,40.915,40.8592,40.8685,71458.0
2018-08-15 13:20:00,44.01,44.07,43.97,44.05,104923.0,40.8778,40.9335,40.8406,40.915,104923.0
2018-08-15 13:30:00,44.05,44.06,43.98,44.01,58084.0,40.915,40.9242,40.8499,40.8778,58084.0
2018-08-15 13:40:00,44.01,44.01,43.82,43.83,54673.0,40.8778,40.8778,40.7013,40.7106,54673.0
2018-08-15 13:50:00,43.83,43.84,43.75,43.76,50074.0,40.7106,40.7199,40.6363,40.6456,50074.0
2018-08-15 14:00:00,43.77,43.79,43.69,43.69,52398.0,40.6549,40.6735,40.5806,40.5806,52398.0
2018-08-15 14:10:00,43.69,43.75,43.66,43.73,42035.0,40.5806,40.6363,40.5527,40.6177,42035.0
2018-08-15 14:20:00,43.73,43.86,43.7,43.72,31855.0,40.6177,40.7385,40.5899,40.6084,31855.0
2018-08-15 14:30:00,43.72,43.87,43.72,43.84,24183.0,40.6084,40.7478,40.6084,40.7199,24183.0
2018-08-15 14:40:00,43.84,43.84,43.68,43.7,36315.0,40.7199,40.7199,40.5713,40.5899,36315.0
2018-08-15 14:50:00,43.7,43.77,43.69,43.77,39925.0,40.5899,40.6549,40.5806,40.6549,39925.0
2018-08-15 15:00:00,43.77,43.83,43.74,43.75,100185.0,40.6549,40.7106,40.627,40.6363,100185.0
2018-08-15 15:10:00,43.75,43.76,43.7,43.73,43479.0,40.6363,40.6456,40.5899,40.6177,43479.0
2018-08-15 15:20:00,43.73,43.77,43.66,43.77,62598.0,40.6177,40.6549,40.5527,40.6549,62598.0
2018-08-15 15:30:00,43.77,43.9,43.77,43.84,39458.0,40.6549,40.7756,40.6549,40.7199,39458.0
2018-08-15 15:40:00,43.83,43.92,43.81,43.83,83339.0,40.7106,40.7942,40.692,40.7106,83339.0
2018-08-15 15:50:00,43.82,43.88,43.8,43.84,174502.0,40.7013,40.7571,40.6827,40.7199,174502.0
2018-08-16 09:30:00,43.99,44.14,43.83,44.05,70493.0,40.8592,40.9985,40.7106,40.915,70493.0
2018-08-16 09:40:00,44.05,44.25,43.96,44.25,46696.0,40.915,41.1007,40.8314,41.1007,46696.0
2018-08-16 09:50:00,44.26,44.73,44.26,44.52,220907.0,41.11,41.5466,41.11,41.3515,220907.0
2018-08-16 10:00:00,44.52,44.66,44.49,44.59,81966.0,41.3515,41.4815,41.3236,41.4165,81966.0
2018-08-16 10:10:00,44.59,44.63,44.43,44.43,29405.0,41.4165,41.4537,41.2679,41.2679,29405.0
2018-08-16 10:20:00,44.42,44.52,44.4,44.46,17323.0,41.2586,41.3515,41.24,41.2958,17323.0
2018-08-16 10:30:00,44.48,44.61,44.46,44.6,20345.0,41.3144,41.4351,41.2958,41.4258,20345.0
2018-08-16 10:40:00,44.6,44.66,44.49,44.53,45018.0,41.4258,41.4815,41.3236,41.3608,45018.0
2018-08-16 10:50:00,44.55,44.68,44.5,44.63,71792.0,41.3794,41.5001,41.3329,41.4537,71792.0
2018-08-16 11:00:00,44.64,44.68,44.52,44.54,23433.0,41.463,41.5001,41.3515,41.3701,23433.0
2018-08-16 11:10:00,44.54,44.68,44.54,44.61,18571.0,41.3701,41.5001,41.3701,41.4351,18571.0
2018-08-16 11:20:00,44.62,44.75,44.62,44.72,25586.0,41.4444,41.5651,41.4444,41.5373,25586.0
2018-08-16 11:30:00,44.73,44.83,44.67,44.82,50709.0,41.5466,41.6394,41.4908,41.6302,50709.0
2018-08-16 11:40:00,44.82,44.82,44.71,44.73,51403.0,41.6302,41.6302,41.528,41.5466,51403.0
2018-08-16 11:50:00,44.75,44.8,44.71,44.8,38753.0,41.5651,41.6116,41.528,41.6116,38753.0
2018-08-16 12:00:00,44.81,44.82,44.76,44.79,18739.0,41.6209,41.6302,41.5744,41.6023,18739.0
2018-08-16 12:10:00,44.79,44.81,44.77,44.79,17450.0,41.6023,41.6209,41.5837,41.6023,17450.0
2018-08-16 12:20:00,44.79,44.8,44.66,44.66,18294.0,41.6023,41.6116,41.4815,41.4815,18294.0
2018-08-16 12:30:00,44.66,44.71,44.65,44.7,16909.0,41.4815,41.528,41.4723,41.5187,16909.0
2018-08-16 12:40:00,44.71,44.72,44.64,44.69,49683.0,41.528,41.5373,41.463,41.5094,49683.0
2018-08-16 12:50:00,44.7,44.7,44.64,44.69,27092.0,41.5187,41.5187,41.463,41.5094,27092.0
2018-08-16 13:00:00,44.7,44.76,44.66,44.67,15415.0,41.5187,41.5744,41.4815,41.4908,15415.0
2018-08-16 13:10:00,44.68,44.73,44.64,44.71,18443.0,41.5001,41.5466,41.463,41.528,18443.0
2018-08-16 13:20:00,44.72,44.75,44.71,44.71,13397.0,41.5373,41.5651,41.528,41.528,13397.0
2018-08-16 13:30:00,44.7,44.73,44.66,44.66,13837.0,41.5187,41.5466,41.4815,41.4815,13837.0
2018-08-16 13:40:00,44.66,44.68,44.58,44.58,8683.0,41.4815,41.5001,41.4072,41.4072,8683.0
2018-08-16 13:50:00,44.59,44.6,44.54,44.57,24462.0,41.4165,41.4258,41.3701,41.3979,24462.0
2018-08-16 14:00:00,44.58,44.64,44.55,44.63,22290.0,41.4072,41.463,41.3794,41.4537,22290.0
2018-08-16 14:10:00,44.63,44.67,44.61,44.61,25626.0,41.4537,41.4908,41.4351,41.4351,25626.0
2018-08-16 14:20:00,44.61,44.62,44.53,44.53,18603.0,41.4351,41.4444,41.3608,41.3608,18603.0
2018-08-16 14:30:00,44.52,44.56,44.46,44.46,54530.0,41.3515,41.3887,41.2958,41.2958,54530.0
2018-08-16 14:40:00,44.46,44.46,44.36,44.36,46359.0,41.2958,41.2958,41.2029,41.2029,46359.0
2018-08-16 14:50:00,44.36,44.39,44.33,44.38,27621.0,41.2029,41.2308,41.175,41.2215,27621.0
2018-08-16 15:00:00,44.39,44.51,44.38,44.48,45993.0,41.2308,41.3422,41.2215,41.3144,45993.0
2018-08-16 15:10:00,44.48,44.48,44.38,44.4,20939.0,41.3144,41.3144,41.2215,41.24,20939.0
2018-08-16 15:20:00,44.39,44.42,44.34,44.41,47650.0,41.2308,41.2586,41.1843,41.2493,47650.0
2018-08-16 15:30:00,44.41,44.42,44.37,44.4,58911.0,41.2493,41.2586,41.2122,41.24,58911.0
2018-08-16 15:40:00,44.4,44.41,44.26,44.26,143577.0,41.24,41.2493,41.11,41.11,143577.0
2018-08-16 15:50:00,44.26,44.34,44.24,44.33,242464.0,41.11,41.1843,41.0914,41.175,242464.0
2018-08-17 09:30:00,44.24,44.37,44.12,44.26,83346.0,41.0914,41.2122,40.98,41.11,83346.0
2018-08-17 09:40:00,44.26,44.4,44.18,44.35,28957.0,41.11,41.24,41.0357,41.1936,28957.0
2018-08-17 09:50:00,44.35,44.69,44.35,44.62,63801.0,41.1936,41.5094,41.1936,41.4444,63801.0
2018-08-17 10:00:00,44.62,44.82,44.61,44.74,142450.0,41.4444,41.6302,41.4351,41.5558,142450.0
2018-08-17 10:10:00,44.73,44.73,44.49,44.53,46222.0,41.5466,41.5466,41.3236,41.3608,46222.0
2018-08-17 10:20:00,44.53,44.56,44.41,44.52,34578.0,41.3608,41.3887,41.2493,41.3515,34578.0
2018-08-17 10:30:00,44.52,44.64,44.51,44.54,31657.0,41.3515,41.463,41.3422,41.3701,31657.0
2018-08-17 10:40:00,44.54,44.59,44.47,44.52,51356.0,41.3701,41.4165,41.3051,41.3515,51356.0
2018-08-17 10:50:00,44.53,44.64,44.37,44.44,47444.0,41.3608,41.463,41.2122,41.2772,47444.0
2018-08-17 11:00:00,44.45,44.47,44.36,44.38,137599.0,41.2865,41.3051,41.2029,41.2215,137599.0
2018-08-17 11:10:00,44.39,44.45,44.34,44.42,34350.0,41.2308,41.2865,41.1843,41.2586,34350.0
2018-08-17 11:20:00,44.43,44.49,44.39,44.47,79129.0,41.2679,41.3236,41.2308,41.3051,79129.0
2018-08-17 11:30:00,44.47,44.53,44.47,44.5,22704.0,41.3051,41.3608,41.3051,41.3329,22704.0
2018-08-17 11:40:00,44.49,44.55,44.49,44.54,48406.0,41.3236,41.3794,41.3236,41.3701,48406.0
2018-08-17 11:50:00,44.54,44.61,44.53,44.54,70481.0,41.3701,41.4351,41.3608,41.3701,70481.0
2018-08-17 12:00:00,44.54,44.59,44.53,44.55,22626.0,41.3701,41.4165,41.3608,41.3794,22626.0
2018-08-17 12:10:00,44.55,44.63,44.54,44.54,25260.0,41.3794,41.4537,41.3701,41.3701,25260.0
2018-08-17 12:20:00,44.54,44.55,44.48,44.51,30395.0,41.3701,41.3794,41.3144,41.3422,30395.0
2018-08-17 12:30:00,44.5,44.53,44.39,44.41,22312.0,41.3329,41.3608,41.2308,41.2493,22312.0
2018-08-17 12:40:00,44.41,44.45,44.38,44.41,11753.0,41.2493,41.2865,41.2215,41.2493,11753.0
2018-08-17 12:50:00,44.41,44.41,44.3,44.31,34914.0,41.2493,41.2493,41.1472,41.1565,34914.0
2018-08-17 13:00:00,44.31,44.39,44.31,44.38,14942.0,41.1565,41.2308,41.1565,41.2215,14942.0
2018-08-17 13:10:00,44.39,44.39,44.34,44.34,11675.0,41.2308,41.2308,41.1843,41.1843,11675.0
2018-08-17 13:20:00,44.34,44.34,44.25,44.29,58065.0,41.1843,41.1843,41.1007,41.1379,58065.0
2018-08-17 13:30:00,44.29,44.33,44.26,44.27,17667.0,41.1379,41.175,41.11,41.1193,17667.0
2018-08-17 13:40:00,44.27,44.33,44.26,44.27,36914.0,41.1193,41.175,41.11,41.1193,36914.0
2018-08-17 13:50:00,44.26,44.26,44.17,44.19,59145.0,41.11,41.11,41.0264,41.045,59145.0
2018-08-17 14:00:00,44.19,44.4,44.19,44.37,34348.0,41.045,41.24,41.045,41.2122,34348.0
2018-08-17 14:10:00,44.38,44.4,44.31,44.32,35831.0,41.2215,41.24,41.1565,41.1657,35831.0
2018-08-17 14:20:00,44.32,44.41,44.32,44.39,20362.0,41.1657,41.2493,41.1657,41.2308,20362.0
2018-08-17 14:30:00,44.39,44.51,44.38,44.49,74469.0,41.2308,41.3422,41.2215,41.3236,74469.0
2018-08-17 14:40:00,44.5,44.62,44.49,44.62,47381.0,41.3329,41.4444,41.3236,41.4444,47381.0
2018-08-17 14:50:00,44.61,44.61,44.51,44.54,63760.0,41.4351,41.4351,41.3422,41.3701,63760.0
2018-08-17 15:00:00,44.53,44.54,44.44,44.45,85066.0,41.3608,41.3701,41.2772,41.2865,85066.0
2018-08-17 15:10:00,44.45,44.46,44.42,44.45,43927.0,41.2865,41.2958,41.2586,41.2865,43927.0
2018-08-17 15:20:00,44.45,44.48,44.42,44.44,178355.0,41.2865,41.3144,41.2586,41.2772,178355.0
2018-08-17 15:30:00,44.44,44.47,44.4,44.44,80129.0,41.2772,41.3051,41.24,41.2772,80129.0
2018-08-17 15:40:00,44.44,44.47,44.38,44.44,112153.0,41.2772,41.3051,41.2215,41.2772,112153.0
2018-08-17 15:50:00,44.43,44.44,44.35,44.38,239007.0,41.2679,41.2772,41.1936,41.2215,239007.0
2018-08-20 09:30:00,44.51,44.71,44.38,44.57,35275.0,41.3422,41.528,41.2215,41.3979,35275.0
2018-08-20 09:40:00,44.59,44.78,44.51,44.77,48131.0,41.4165,41.593,41.3422,41.5837,48131.0
2018-08-20 09:50:00,44.75,44.79,44.66,44.71,24220.0,41.5651,41.6023,41.4815,41.528,24220.0
2018-08-20 10:00:00,44.7,44.78,44.69,44.71,26935.0,41.5187,41.593,41.5094,41.528,26935.0
2018-08-20 10:10:00,44.7,44.7,44.59,44.67,46117.0,41.5187,41.5187,41.4165,41.4908,46117.0
2018-08-20 10:20:00,44.68,44.77,44.68,44.77,36416.0,41.5001,41.5837,41.5001,41.5837,36416.0
2018-08-20 10:30:00,44.77,44.77,44.65,44.68,47761.0,41.5837,41.5837,41.4723,41.5001,47761.0
2018-08-20 10:40:00,44.67,44.77,44.67,44.72,53507.0,41.4908,41.5837,41.4908,41.5373,53507.0
2018-08-20 10:50:00,44.72,44.75,44.68,44.75,33833.0,41.5373,41.5651,41.5001,41.5651,33833.0
2018-08-20 11:00:00,44.75,44.79,44.68,44.69,20321.0,41.5651,41.6023,41.5001,41.5094,20321.0
2018-08-20 11:10:00,44.7,44.79,44.69,44.74,24825.0,41.5187,41.6023,41.5094,41.5558,24825.0
2018-08-20 11:20:00,44.75,44.77,44.62,44.66,52437.0,41.5651,41.5837,41.4444,41.4815,52437.0
2018-08-20 11:30:00,44.66,44.83,44.63,44.83,106712.0,41.4815,41.6394,41.4537,41.6394,106712.0
2018-08-20 11:40:00,44.84,44.91,44.83,44.88,89600.0,41.6487,41.7137,41.6394,41.6859,89600.0
2018-08-20 11:50:00,44.89,44.96,44.85,44.95,246842.0,41.6952,41.7602,41.658,41.7509,246842.0
2018-08-20 12:00:00,44.95,44.99,44.83,44.94,56929.0,41.7509,41.7881,41.6394,41.7416,56929.0
2018-08-20 12:10:00,44.95,45.09,44.93,44.94,65146.0,41.7509,41.8809,41.7323,41.7416,65146.0
2018-08-20 12:20:00,44.93,45.01,44.89,44.93,41079.0,41.7323,41.8066,41.6952,41.7323,41079.0
2018-08-20 12:30:00,44.92,44.96,44.89,44.9,47819.0,41.723,41.7602,41.6952,41.7045,47819.0
2018-08-20 12:40:00,44.9,44.96,44.87,44.93,122871.0,41.7045,41.7602,41.6766,41.7323,122871.0
2018-08-20 12:50:00,44.92,44.98,44.9,44.95,33968.0,41.723,41.7788,41.7045,41.7509,33968.0
2018-08-20 13:00:00,44.95,44.95,44.88,44.89,64643.0,41.7509,41.7509,41.6859,41.6952,64643.0
2018-08-20 13:10:00,44.89,45.04,44.88,45.01,63129.0,41.6952,41.8345,41.6859,41.8066,63129.0
2018-08-20 13:20:00,45.01,45.07,44.98,45.07,89460.0,41.8066,41.8624,41.7788,41.8624,89460.0
2018-08-20 13:30:00,45.08,45.08,44.94,44.94,59528.0,41.8716,41.8716,41.7416,41.7416,59528.0
2018-08-20 13:40:00,44.93,44.97,44.86,44.94,48220.0,41.7323,41.7695,41.6673,41.7416,48220.0
2018-08-20 13:50:00,44.94,44.97,44.86,44.88,48295.0,41.7416,41.7695,41.6673,41.6859,48295.0
2018-08-20 14:00:00,44.88,44.9,44.79,44.79,85396.0,41.6859,41.7045,41.6023,41.6023,85396.0
2018-08-20 14:10:00,44.78,44.82,44.74,44.81,66546.0,41.593,41.6302,41.5558,41.6209,66546.0
2018-08-20 14:20:00,44.8,44.92,44.79,44.9,206484.0,41.6116,41.723,41.6023,41.7045,206484.0
2018-08-20 14:30:00,44.9,44.9,44.81,44.87,66398.0,41.7045,41.7045,41.6209,41.6766,66398.0
2018-08-20 14:40:00,44.87,44.91,44.85,44.88,67143.0,41.6766,41.7137,41.658,41.6859,67143.0
2018-08-20 14:50:00,44.88,44.9,44.85,44.89,37462.0,41.6859,41.7045,41.658,41.6952,37462.0
2018-08-20 15:00:00,44.88,44.89,44.8,44.87,34108.0,41.6859,41.6952,41.6116,41.6766,34108.0
2018-08-20 15:10:00,44.87,44.9,44.84,44.88,40112.0,41.6766,41.7045,41.6487,41.6859,40112.0
2018-08-20 15:20:00,44.88,44.88,44.79,44.8,56755.0,41.6859,41.6859,41.6023,41.6116,56755.0
2018-08-20 15:30:00,44.79,44.83,44.7,44.71,92697.0,41.6023,41.6394,41.5187,41.528,92697.0
2018-08-20 15:40:00,44.71,44.85,44.68,44.83,147673.0,41.528,41.658,41.5001,41.6394,147673.0
2018-08-20 15:50:00,44.83,44.84,44.76,44.79,226661.0,41.6394,41.6487,41.5744,41.6023,226661.0
2018-08-21 09:30:00,45.49,46.25,45.49,46.24,417464.0,42.2525,42.9584,42.2525,42.9491,417464.0
2018-08-21 09:40:00,46.22,46.3,45.63,45.89,190405.0,42.9305,43.0048,42.3825,42.624,190405.0
2018-08-21 09:50:00,45.89,46.17,45.86,46.11,132218.0,42.624,42.8841,42.5961,42.8283,132218.0
2018-08-21 10:00:00,46.11,46.2,45.91,45.94,201668.0,42.8283,42.9119,42.6426,42.6704,201668.0
2018-08-21 10:10:00,45.94,46.23,45.82,46.2,140161.0,42.6704,42.9398,42.559,42.9119,140161.0
2018-08-21 10:20:00,46.19,46.21,46.0,46.15,113188.0,42.9027,42.9212,42.7262,42.8655,113188.0
2018-08-21 10:30:00,46.14,46.15,45.99,46.08,105430.0,42.8562,42.8655,42.7169,42.8005,105430.0
2018-08-21 10:40:00,46.08,46.33,46.05,46.33,169143.0,42.8005,43.0327,42.7726,43.0327,169143.0
2018-08-21 10:50:00,46.33,46.33,46.16,46.24,184905.0,43.0327,43.0327,42.8748,42.9491,184905.0
2018-08-21 11:00:00,46.25,46.26,45.91,45.97,58660.0,42.9584,42.9677,42.6426,42.6983,58660.0
2018-08-21 11:10:00,45.97,46.12,45.94,46.02,68325.0,42.6983,42.8376,42.6704,42.7447,68325.0
2018-08-21 11:20:00,46.01,46.06,45.9,45.93,88117.0,42.7355,42.7819,42.6333,42.6612,88117.0
2018-08-21 11:30:00,45.93,46.11,45.93,46.07,134016.0,42.6612,42.8283,42.6612,42.7912,134016.0
2018-08-21 11:40:00,46.06,46.16,46.05,46.08,80529.0,42.7819,42.8748,42.7726,42.8005,80529.0
2018-08-21 11:50:00,46.09,46.34,46.07,46.32,193710.0,42.8098,43.042,42.7912,43.0234,193710.0
2018-08-21 12:00:00,46.34,46.34,46.21,46.29,110631.0,43.042,43.042,42.9212,42.9955,110631.0
2018-08-21 12:10:00,46.28,46.53,46.25,46.49,253642.0,42.9862,43.2185,42.9584,43.1813,253642.0
2018-08-21 12:20:00,46.49,46.5,46.39,46.46,84521.0,43.1813,43.1906,43.0884,43.1534,84521.0
2018-08-21 12:30:00,46.46,46.51,46.46,46.5,88230.0,43.1534,43.1999,43.1534,43.1906,88230.0
2018-08-21 12:40:00,46.5,46.66,46.48,46.65,134424.0,43.1906,43.3392,43.172,43.3299,134424.0
2018-08-21 12:50:00,46.66,46.84,46.53,46.54,154189.0,43.3392,43.5064,43.2185,43.2277,154189.0
2018-08-21 13:00:00,46.54,46.71,46.53,46.71,39541.0,43.2277,43.3856,43.2185,43.3856,39541.0
2018-08-21 13:10:00,46.71,46.76,46.59,46.74,115214.0,43.3856,43.4321,43.2742,43.4135,115214.0
2018-08-21 13:20:00,46.73,46.76,46.61,46.7,103922.0,43.4042,43.4321,43.2928,43.3764,103922.0
2018-08-21 13:30:00,46.7,46.73,46.63,46.65,130549.0,43.3764,43.4042,43.3113,43.3299,130549.0
2018-08-21 13:40:00,46.66,46.72,46.62,46.67,92140.0,43.3392,43.3949,43.302,43.3485,92140.0
2018-08-21 13:50:00,46.66,46.7,46.5,46.55,107991.0,43.3392,43.3764,43.1906,43.237,107991.0
2018-08-21 14:00:00,46.55,46.74,46.54,46.66,141127.0,43.237,43.4135,43.2277,43.3392,141127.0
2018-08-21 14:10:00,46.66,46.71,46.61,46.68,86035.0,43.3392,43.3856,43.2928,43.3578,86035.0
2018-08-21 14:20:00,46.69,46.91,46.67,46.9,226913.0,43.3671,43.5714,43.3485,43.5621,226913.0
2018-08-21 14:30:00,46.91,46.91,46.68,46.73,175101.0,43.5714,43.5714,43.3578,43.4042,175101.0
2018-08-21 14:40:00,46.74,46.76,46.65,46.66,166689.0,43.4135,43.4321,43.3299,43.3392,166689.0
2018-08-21 14:50:00,46.66,46.66,46.58,46.62,98925.0,43.3392,43.3392,43.2649,43.302,98925.0
2018-08-21 15:00:00,46.62,46.66,46.57,46.59,192117.0,43.302,43.3392,43.2556,43.2742,192117.0
2018-08-21 15:10:00,46.59,46.62,46.49,46.5,161155.0,43.2742,43.302,43.1813,43.1906,161155.0
2018-08-21 15:20:00,46.49,46.52,46.44,46.5,191041.0,43.1813,43.2092,43.1349,43.1906,191041.0
2018-08-21 15:30:00,46.5,46.51,46.41,46.46,140119.0,43.1906,43.1999,43.107,43.1534,140119.0
2018-08-21 15:40:00,46.47,46.49,46.42,46.44,405692.0,43.1627,43.1813,43.1163,43.1349,405692.0
2018-08-21 15:50:00,46.44,46.52,46.41,46.46,563804.0,43.1349,43.2092,43.107,43.1534,563804.0
2018-08-22 09:30:00,46.36,46.54,46.22,46.26,90421.0,43.0606,43.2277,42.9305,42.9677,90421.0
2018-08-22 09:40:00,46.28,46.28,46.09,46.21,62329.0,42.9862,42.9862,42.8098,42.9212,62329.0
2018-08-22 09:50:00,46.21,46.28,46.01,46.24,97357.0,42.9212,42.9862,42.7355,42.9491,97357.0
2018-08-22 10:00:00,46.23,46.29,46.06,46.08,55334.0,42.9398,42.9955,42.7819,42.8005,55334.0
2018-08-22 10:10:00,46.08,46.1,45.94,45.99,75176.0,42.8005,42.8191,42.6704,42.7169,75176.0
2018-08-22 10:20:00,46.01,46.07,45.85,45.86,74018.0,42.7355,42.7912,42.5868,42.5961,74018.0
2018-08-22 10:30:00,45.86,45.92,45.82,45.85,88604.0,42.5961,42.6519,42.559,42.5868,88604.0
2018-08-22 10:40:00,45.84,45.91,45.81,45.87,47618.0,42.5776,42.6426,42.5497,42.6054,47618.0
2018-08-22 10:50:00,45.88,45.99,45.83,45.83,68266.0,42.6147,42.7169,42.5683,42.5683,68266.0
2018-08-22 11:00:00,45.85,45.88,45.7,45.82,88859.0,42.5868,42.6147,42.4475,42.559,88859.0
2018-08-22 11:10:00,45.83,45.83,45.7,45.72,53397.0,42.5683,42.5683,42.4475,42.4661,53397.0
2018-08-22 11:20:00,45.73,45.79,45.7,45.74,36063.0,42.4754,42.5311,42.4475,42.4847,36063.0
2018-08-22 11:30:00,45.75,45.79,45.61,45.61,43540.0,42.494,42.5311,42.3639,42.3639,43540.0
2018-08-22 11:40:00,45.61,45.95,45.61,45.93,79043.0,42.3639,42.6797,42.3639,42.6612,79043.0
2018-08-22 11:50:00,45.93,46.01,45.88,45.98,70875.0,42.6612,42.7355,42.6147,42.7076,70875.0
2018-08-22 12:00:00,45.98,45.98,45.88,45.95,41783.0,42.7076,42.7076,42.6147,42.6797,41783.0
2018-08-22 12:10:00,45.95,45.99,45.89,45.97,44287.0,42.6797,42.7169,42.624,42.6983,44287.0
2018-08-22 12:20:00,45.98,46.01,45.96,46.01,42773.0,42.7076,42.7355,42.689,42.7355,42773.0
2018-08-22 12:30:00,46.01,46.13,45.98,46.03,69225.0,42.7355,42.8469,42.7076,42.754,69225.0
2018-08-22 12:40:00,46.03,46.06,46.01,46.04,40703.0,42.754,42.7819,42.7355,42.7633,40703.0
2018-08-22 12:50:00,46.03,46.1,45.99,46.1,32166.0,42.754,42.8191,42.7169,42.8191,32166.0
2018-08-22 13:00:00,46.09,46.13,46.0,46.0,45137.0,42.8098,42.8469,42.7262,42.7262,45137.0
2018-08-22 13:10:00,45.99,45.99,45.92,45.96,36869.0,42.7169,42.7169,42.6519,42.689,36869.0
2018-08-22 13:20:00,45.96,45.99,45.91,45.94,27417.0,42.689,42.7169,42.6426,42.6704,27417.0
2018-08-22 13:30:00,45.93,45.96,45.91,45.93,24405.0,42.6612,42.689,42.6426,42.6612,24405.0
2018-08-22 13:40:00,45.93,45.94,45.88,45.89,34663.0,42.6612,42.6704,42.6147,42.624,34663.0
2018-08-22 13:50:00,45.89,45.99,45.87,45.98,38896.0,42.624,42.7169,42.6054,42.7076,38896.0
2018-08-22 14:00:00,45.98,46.01,45.96,45.98,52485.0,42.7076,42.7355,42.689,42.7076,52485.0
2018-08-22 14:10:00,45.97,46.01,45.9,45.91,80799.0,42.6983,42.7355,42.6333,42.6426,80799.0
2018-08-22 14:20:00,45.92,46.03,45.91,46.03,36770.0,42.6519,42.754,42.6426,42.754,36770.0
2018-08-22 14:30:00,46.04,46.13,46.02,46.13,36417.0,42.7633,42.8469,42.7447,42.8469,36417.0
2018-08-22 14:40:00,46.13,46.15,46.02,46.04,57569.0,42.8469,42.8655,42.7447,42.7633,57569.0
2018-08-22 14:50:00,46.03,46.05,45.95,46.0,55661.0,42.754,42.7726,42.6797,42.7262,55661.0
2018-08-22 15:00:00,46.0,46.08,45.96,46.02,67003.0,42.7262,42.8005,42.689,42.7447,67003.0
2018-08-22 15:10:00,46.02,46.02,45.91,45.91,67436.0,42.7447,42.7447,42.6426,42.6426,67436.0
2018-08-22 15:20:00,45.92,45.92,45.87,45.88,33856.0,42.6519,42.6519,42.6054,42.6147,33856.0
2018-08-22 15:30:00,45.88,45.92,45.84,45.85,69370.0,42.6147,42.6519,42.5776,42.5868,69370.0
2018-08-22 15:40:00,45.84,45.85,45.72,45.73,103814.0,42.5776,42.5868,42.4661,42.4754,103814.0
2018-08-22 15:50:00,45.72,45.74,45.68,45.7,275502.0,42.4661,42.4847,42.4289,42.4475,275502.0
2018-08-23 09:30:00,45.63,45.63,45.32,45.39,40499.0,42.3825,42.3825,42.0946,42.1596,40499.0
2018-08-23 09:40:00,45.4,45.42,45.21,45.27,42006.0,42.1689,42.1875,41.9924,42.0481,42006.0
2018-08-23 09:50:00,45.29,45.44,45.29,45.4,37744.0,42.0667,42.206,42.0667,42.1689,37744.0
2018-08-23 10:00:00,45.41,45.47,45.24,45.29,46427.0,42.1782,42.2339,42.0203,42.0667,46427.0
2018-08-23 10:10:00,45.26,45.28,45.08,45.21,43004.0,42.0388,42.0574,41.8716,41.9924,43004.0
2018-08-23 10:20:00,45.22,45.35,45.12,45.34,49202.0,42.0017,42.1224,41.9088,42.1131,49202.0
2018-08-23 10:30:00,45.34,45.35,45.19,45.21,35138.0,42.1131,42.1224,41.9738,41.9924,35138.0
2018-08-23 10:40:00,45.19,45.26,45.11,45.11,33029.0,41.9738,42.0388,41.8995,41.8995,33029.0
2018-08-23 10:50:00,45.11,45.14,45.03,45.13,75966.0,41.8995,41.9274,41.8252,41.9181,75966.0
2018-08-23 11:00:00,45.14,45.26,45.14,45.16,23681.0,41.9274,42.0388,41.9274,41.946,23681.0
2018-08-23 11:10:00,45.15,45.26,45.06,45.06,38908.0,41.9367,42.0388,41.8531,41.8531,38908.0
2018-08-23 11:20:00,45.07,45.11,45.02,45.05,39388.0,41.8624,41.8995,41.8159,41.8438,39388.0
2018-08-23 11:30:00,45.05,45.06,44.82,44.84,65384.0,41.8438,41.8531,41.6302,41.6487,65384.0
2018-08-23 11:40:00,44.85,44.94,44.85,44.94,30200.0,41.658,41.7416,41.658,41.7416,30200.0
2018-08-23 11:50:00,44.94,45.03,44.94,44.96,18971.0,41.7416,41.8252,41.7416,41.7602,18971.0
2018-08-23 12:00:00,44.96,44.97,44.92,44.95,20841.0,41.7602,41.7695,41.723,41.7509,20841.0
2018-08-23 12:10:00,44.97,45.02,44.95,44.96,14836.0,41.7695,41.8159,41.7509,41.7602,14836.0
2018-08-23 12:20:00,44.95,45.1,44.95,45.1,19379.0,41.7509,41.8902,41.7509,41.8902,19379.0
2018-08-23 12:30:00,45.09,45.1,44.91,44.94,19641.0,41.8809,41.8902,41.7137,41.7416,19641.0
2018-08-23 12:40:00,44.95,44.99,44.88,44.89,31018.0,41.7509,41.7881,41.6859,41.6952,31018.0
2018-08-23 12:50:00,44.88,44.92,44.76,44.9,61305.0,41.6859,41.723,41.5744,41.7045,61305.0
2018-08-23 13:00:00,44.9,44.95,44.87,44.94,13567.0,41.7045,41.7509,41.6766,41.7416,13567.0
2018-08-23 13:10:00,44.93,44.93,44.88,44.93,16206.0,41.7323,41.7323,41.6859,41.7323,16206.0
2018-08-23 13:20:00,44.94,44.96,44.81,44.84,31984.0,41.7416,41.7602,41.6209,41.6487,31984.0
2018-08-23 13:30:00,44.83,44.88,44.81,44.87,17841.0,41.6394,41.6859,41.6209,41.6766,17841.0
2018-08-23 13:40:00,44.87,44.9,44.79,44.8,46899.0,41.6766,41.7045,41.6023,41.6116,46899.0
2018-08-23 13:50:00,44.8,44.87,44.76,44.86,61473.0,41.6116,41.6766,41.5744,41.6673,61473.0
2018-08-23 14:00:00,44.87,45.02,44.86,45.01,22098.0,41.6766,41.8159,41.6673,41.8066,22098.0
2018-08-23 14:10:00,45.02,45.11,45.01,45.07,26773.0,41.8159,41.8995,41.8066,41.8624,26773.0
2018-08-23 14:20:00,45.07,45.11,45.02,45.02,20953.0,41.8624,41.8995,41.8159,41.8159,20953.0
2018-08-23 14:30:00,45.02,45.04,45.01,45.03,12687.0,41.8159,41.8345,41.8066,41.8252,12687.0
2018-08-23 14:40:00,45.03,45.1,45.01,45.09,21529.0,41.8252,41.8902,41.8066,41.8809,21529.0
2018-08-23 14:50:00,45.09,45.13,45.08,45.13,21008.0,41.8809,41.9181,41.8716,41.9181,21008.0
2018-08-23 15:00:00,45.14,45.15,45.07,45.15,48302.0,41.9274,41.9367,41.8624,41.9367,48302.0
2018-08-23 15:10:00,45.15,45.17,45.04,45.05,77748.0,41.9367,41.9552,41.8345,41.8438,77748.0
2018-08-23 15:20:00,45.05,45.09,45.02,45.05,24410.0,41.8438,41.8809,41.8159,41.8438,24410.0
2018-08-23 15:30:00,45.06,45.09,45.0,45.0,37156.0,41.8531,41.8809,41.7973,41.7973,37156.0
2018-08-23 15:40:00,45.0,45.01,44.91,44.99,103496.0,41.7973,41.8066,41.7137,41.7881,103496.0
2018-08-23 15:50:00,44.98,45.0,44.93,44.98,228847.0,41.7788,41.7973,41.7323,41.7788,228847.0
2018-08-24 09:30:00,44.96,45.0,44.77,44.96,36575.0,41.7602,41.7973,41.5837,41.7602,36575.0
2018-08-24 09:40:00,44.97,44.98,44.78,44.98,25464.0,41.7695,41.7788,41.593,41.7788,25464.0
2018-08-24 09:50:00,44.97,45.06,44.9,44.9,23427.0,41.7695,41.8531,41.7045,41.7045,23427.0
2018-08-24 10:00:00,44.91,45.07,44.9,45.03,38347.0,41.7137,41.8624,41.7045,41.8252,38347.0
2018-08-24 10:10:00,45.03,45.27,45.01,45.18,32892.0,41.8252,42.0481,41.8066,41.9645,32892.0
2018-08-24 10:20:00,45.18,45.18,45.03,45.05,17587.0,41.9645,41.9645,41.8252,41.8438,17587.0
2018-08-24 10:30:00,45.05,45.18,45.05,45.12,15093.0,41.8438,41.9645,41.8438,41.9088,15093.0
2018-08-24 10:40:00,45.13,45.15,45.08,45.12,40503.0,41.9181,41.9367,41.8716,41.9088,40503.0
2018-08-24 10:50:00,45.11,45.16,45.05,45.09,35830.0,41.8995,41.946,41.8438,41.8809,35830.0
2018-08-24 11:00:00,45.09,45.09,44.97,44.99,26896.0,41.8809,41.8809,41.7695,41.7881,26896.0
2018-08-24 11:10:00,45.0,45.08,44.97,45.08,22207.0,41.7973,41.8716,41.7695,41.8716,22207.0
2018-08-24 11:20:00,45.07,45.08,44.97,45.01,22542.0,41.8624,41.8716,41.7695,41.8066,22542.0
2018-08-24 11:30:00,45.02,45.06,44.98,45.02,19513.0,41.8159,41.8531,41.7788,41.8159,19513.0
2018-08-24 11:40:00,45.02,45.08,45.0,45.07,10940.0,41.8159,41.8716,41.7973,41.8624,10940.0
2018-08-24 11:50:00,45.07,45.15,45.05,45.13,13474.0,41.8624,41.9367,41.8438,41.9181,13474.0
2018-08-24 12:00:00,45.12,45.13,45.08,45.12,18144.0,41.9088,41.9181,41.8716,41.9088,18144.0
2018-08-24 12:10:00,45.12,45.13,45.0,45.0,17821.0,41.9088,41.9181,41.7973,41.7973,17821.0
2018-08-24 12:20:00,45.0,45.09,45.0,45.06,14080.0,41.7973,41.8809,41.7973,41.8531,14080.0
2018-08-24 12:30:00,45.05,45.06,45.01,45.03,14396.0,41.8438,41.8531,41.8066,41.8252,14396.0
2018-08-24 12:40:00,45.03,45.12,45.03,45.08,12484.0,41.8252,41.9088,41.8252,41.8716,12484.0
2018-08-24 12:50:00,45.09,45.1,45.05,45.1,18302.0,41.8809,41.8902,41.8438,41.8902,18302.0
2018-08-24 13:00:00,45.11,45.13,45.04,45.04,13528.0,41.8995,41.9181,41.8345,41.8345,13528.0
2018-08-24 13:10:00,45.04,45.04,44.98,45.03,16823.0,41.8345,41.8345,41.7788,41.8252,16823.0
2018-08-24 13:20:00,45.03,45.03,44.99,45.01,11225.0,41.8252,41.8252,41.7881,41.8066,11225.0
2018-08-24 13:30:00,45.01,45.01,44.94,44.94,21635.0,41.8066,41.8066,41.7416,41.7416,21635.0
2018-08-24 13:40:00,44.95,44.96,44.9,44.94,30674.0,41.7509,41.7602,41.7045,41.7416,30674.0
2018-08-24 13:50:00,44.93,45.02,44.93,45.01,20396.0,41.7323,41.8159,41.7323,41.8066,20396.0
2018-08-24 14:00:00,45.0,45.0,44.93,44.94,11049.0,41.7973,41.7973,41.7323,41.7416,11049.0
2018-08-24 14:10:00,44.92,44.93,44.9,44.91,13369.0,41.723,41.7323,41.7045,41.7137,13369.0
2018-08-24 14:20:00,44.91,44.99,44.9,44.94,63287.0,41.7137,41.7881,41.7045,41.7416,63287.0
2018-08-24 14:30:00,44.93,44.94,44.89,44.91,17030.0,41.7323,41.7416,41.6952,41.7137,17030.0
2018-08-24 14:40:00,44.91,45.0,44.91,45.0,20183.0,41.7137,41.7973,41.7137,41.7973,20183.0
2018-08-24 14:50:00,44.99,45.01,44.94,44.96,20511.0,41.7881,41.8066,41.7416,41.7602,20511.0
2018-08-24 15:00:00,44.95,44.96,44.9,44.93,18140.0,41.7509,41.7602,41.7045,41.7323,18140.0
2018-08-24 15:10:00,44.93,44.94,44.89,44.9,32329.0,41.7323,41.7416,41.6952,41.7045,32329.0
2018-08-24 15:20:00,44.91,44.91,44.84,44.9,35700.0,41.7137,41.7137,41.6487,41.7045,35700.0
2018-08-24 15:30:00,44.89,44.96,44.88,44.95,30525.0,41.6952,41.7602,41.6859,41.7509,30525.0
2018-08-24 15:40:00,44.95,45.0,44.94,44.95,61165.0,41.7509,41.7973,41.7416,41.7509,61165.0
2018-08-24 15:50:00,44.95,44.97,44.88,44.96,142189.0,41.7509,41.7695,41.6859,41.7602,142189.0
2018-08-27 09:30:00,45.05,45.26,44.85,45.24,63242.0,41.8438,42.0388,41.658,42.0203,63242.0
2018-08-27 09:40:00,45.23,45.39,45.2,45.33,44952.0,42.011,42.1596,41.9831,42.1039,44952.0
2018-08-27 09:50:00,45.32,45.5,45.29,45.47,41737.0,42.0946,42.2618,42.0667,42.2339,41737.0
2018-08-27 10:00:00,45.49,45.58,45.47,45.5,51762.0,42.2525,42.3361,42.2339,42.2618,51762.0
2018-08-27 10:10:00,45.49,45.55,45.39,45.41,52716.0,42.2525,42.3082,42.1596,42.1782,52716.0
2018-08-27 10:20:00,45.41,45.5,45.4,45.4,43436.0,42.1782,42.2618,42.1689,42.1689,43436.0
2018-08-27 10:30:00,45.4,45.42,45.32,45.38,34772.0,42.1689,42.1875,42.0946,42.1503,34772.0
2018-08-27 10:40:00,45.38,45.41,45.32,45.35,61833.0,42.1503,42.1782,42.0946,42.1224,61833.0
2018-08-27 10:50:00,45.35,45.44,45.27,45.36,46900.0,42.1224,42.206,42.0481,42.1317,46900.0
2018-08-27 11:00:00,45.36,45.38,45.24,45.27,23603.0,42.1317,42.1503,42.0203,42.0481,23603.0
2018-08-27 11:10:00,45.27,45.34,45.22,45.33,15108.0,42.0481,42.1131,42.0017,42.1039,15108.0
2018-08-27 11:20:00,45.33,45.38,45.29,45.32,35032.0,42.1039,42.1503,42.0667,42.0946,35032.0
2018-08-27 11:30:00,45.32,45.33,45.25,45.25,25407.0,42.0946,42.1039,42.0296,42.0296,25407.0
2018-08-27 11:40:00,45.25,45.28,45.19,45.26,36340.0,42.0296,42.0574,41.9738,42.0388,36340.0
2018-08-27 11:50:00,45.26,45.26,45.15,45.22,31509.0,42.0388,42.0388,41.9367,42.0017,31509.0
2018-08-27 12:00:00,45.24,45.25,45.14,45.17,20236.0,42.0203,42.0296,41.9274,41.9552,20236.0
2018-08-27 12:10:00,45.18,45.27,45.16,45.27,22915.0,41.9645,42.0481,41.946,42.0481,22915.0
2018-08-27 12:20:00,45.28,45.3,45.2,45.22,27537.0,42.0574,42.076,41.9831,42.0017,27537.0
2018-08-27 12:30:00,45.22,45.28,45.19,45.21,30273.0,42.0017,42.0574,41.9738,41.9924,30273.0
2018-08-27 12:40:00,45.21,45.33,45.21,45.31,72045.0,41.9924,42.1039,41.9924,42.0853,72045.0
2018-08-27 12:50:00,45.31,45.33,45.26,45.27,17243.0,42.0853,42.1039,42.0388,42.0481,17243.0
2018-08-27 13:00:00,45.26,45.3,45.18,45.22,26316.0,42.0388,42.076,41.9645,42.0017,26316.0
2018-08-27 13:10:00,45.22,45.26,45.2,45.21,19301.0,42.0017,42.0388,41.9831,41.9924,19301.0
2018-08-27 13:20:00,45.21,45.21,45.18,45.19,12430.0,41.9924,41.9924,41.9645,41.9738,12430.0
2018-08-27 13:30:00,45.19,45.32,45.19,45.32,38289.0,41.9738,42.0946,41.9738,42.0946,38289.0
2018-08-27 13:40:00,45.32,45.37,45.28,45.35,16989.0,42.0946,42.141,42.0574,42.1224,16989.0
2018-08-27 13:50:00,45.35,45.4,45.33,45.35,21453.0,42.1224,42.1689,42.1039,42.1224,21453.0
2018-08-27 14:00:00,45.35,45.43,45.35,45.35,80305.0,42.1224,42.1967,42.1224,42.1224,80305.0
2018-08-27 14:10:00,45.35,45.41,45.33,45.4,10773.0,42.1224,42.1782,42.1039,42.1689,10773.0
2018-08-27 14:20:00,45.4,45.41,45.33,45.4,18275.0,42.1689,42.1782,42.1039,42.1689,18275.0
2018-08-27 14:30:00,45.39,45.43,45.35,45.35,13661.0,42.1596,42.1967,42.1224,42.1224,13661.0
2018-08-27 14:40:00,45.36,45.36,45.29,45.33,15750.0,42.1317,42.1317,42.0667,42.1039,15750.0
2018-08-27 14:50:00,45.33,45.34,45.28,45.32,17140.0,42.1039,42.1131,42.0574,42.0946,17140.0
2018-08-27 15:00:00,45.32,45.33,45.3,45.32,25060.0,42.0946,42.1039,42.076,42.0946,25060.0
2018-08-27 15:10:00,45.32,45.39,45.31,45.38,37562.0,42.0946,42.1596,42.0853,42.1503,37562.0
2018-08-27 15:20:00,45.38,45.39,45.29,45.32,58494.0,42.1503,42.1596,42.0667,42.0946,58494.0
2018-08-27 15:30:00,45.32,45.37,45.29,45.34,48704.0,42.0946,42.141,42.0667,42.1131,48704.0
2018-08-27 15:40:00,45.33,45.39,45.29,45.37,102258.0,42.1039,42.1596,42.0667,42.141,102258.0
2018-08-27 15:50:00,45.36,45.41,45.34,45.38,177997.0,42.1317,42.1782,42.1131,42.1503,177997.0
2018-08-28 09:30:00,45.33,45.48,45.24,45.3,51749.0,42.1039,42.2432,42.0203,42.076,51749.0
2018-08-28 09:40:00,45.3,45.34,45.13,45.13,50207.0,42.076,42.1131,41.9181,41.9181,50207.0
2018-08-28 09:50:00,45.13,45.31,45.13,45.21,19232.0,41.9181,42.0853,41.9181,41.9924,19232.0
2018-08-28 10:00:00,45.22,45.44,45.22,45.44,32037.0,42.0017,42.206,42.0017,42.206,32037.0
2018-08-28 10:10:00,45.43,45.52,45.34,45.38,29503.0,42.1967,42.2803,42.1131,42.1503,29503.0
2018-08-28 10:20:00,45.4,45.4,45.27,45.34,54840.0,42.1689,42.1689,42.0481,42.1131,54840.0
2018-08-28 10:30:00,45.34,45.43,45.28,45.41,66082.0,42.1131,42.1967,42.0574,42.1782,66082.0
2018-08-28 10:40:00,45.41,45.49,45.38,45.4,68622.0,42.1782,42.2525,42.1503,42.1689,68622.0
2018-08-28 10:50:00,45.4,45.51,45.36,45.47,71305.0,42.1689,42.271,42.1317,42.2339,71305.0
2018-08-28 11:00:00,45.47,45.6,45.42,45.51,138812.0,42.2339,42.3546,42.1875,42.271,138812.0
2018-08-28 11:10:00,45.51,45.55,45.4,45.44,61396.0,42.271,42.3082,42.1689,42.206,61396.0
2018-08-28 11:20:00,45.44,45.51,45.43,45.47,51600.0,42.206,42.271,42.1967,42.2339,51600.0
2018-08-28 11:30:00,45.47,45.5,45.34,45.34,47576.0,42.2339,42.2618,42.1131,42.1131,47576.0
2018-08-28 11:40:00,45.33,45.33,45.15,45.16,41789.0,42.1039,42.1039,41.9367,41.946,41789.0
2018-08-28 11:50:00,45.15,45.18,45.11,45.14,59843.0,41.9367,41.9645,41.8995,41.9274,59843.0
2018-08-28 12:00:00,45.14,45.19,45.12,45.16,35752.0,41.9274,41.9738,41.9088,41.946,35752.0
2018-08-28 12:10:00,45.17,45.26,45.13,45.25,27177.0,41.9552,42.0388,41.9181,42.0296,27177.0
2018-08-28 12:20:00,45.25,45.26,45.15,45.16,25999.0,42.0296,42.0388,41.9367,41.946,25999.0
2018-08-28 12:30:00,45.16,45.18,45.12,45.18,45120.0,41.946,41.9645,41.9088,41.9645,45120.0
2018-08-28 12:40:00,45.18,45.21,45.15,45.21,14143.0,41.9645,41.9924,41.9367,41.9924,14143.0
2018-08-28 12:50:00,45.2,45.23,45.16,45.18,33940.0,41.9831,42.011,41.946,41.9645,33940.0
2018-08-28 13:00:00,45.19,45.2,45.15,45.18,26662.0,41.9738,41.9831,41.9367,41.9645,26662.0
2018-08-28 13:10:00,45.19,45.23,45.15,45.15,22064.0,41.9738,42.011,41.9367,41.9367,22064.0
2018-08-28 13:20:00,45.15,45.19,45.15,45.16,38204.0,41.9367,41.9738,41.9367,41.946,38204.0
2018-08-28 13:30:00,45.16,45.24,45.16,45.22,34284.0,41.946,42.0203,41.946,42.0017,34284.0
2018-08-28 13:40:00,45.22,45.3,45.22,45.25,16953.0,42.0017,42.076,42.0017,42.0296,16953.0
2018-08-28 13:50:00,45.25,45.28,45.23,45.24,18591.0,42.0296,42.0574,42.011,42.0203,18591.0
2018-08-28 14:00:00,45.23,45.28,45.23,45.26,26069.0,42.011,42.0574,42.011,42.0388,26069.0
2018-08-28 14:10:00,45.26,45.28,45.24,45.24,17600.0,42.0388,42.0574,42.0203,42.0203,17600.0
2018-08-28 14:20:00,45.23,45.31,45.22,45.31,41099.0,42.011,42.0853,42.0017,42.0853,41099.0
2018-08-28 14:30:00,45.31,45.34,45.25,45.29,55523.0,42.0853,42.1131,42.0296,42.0667,55523.0
2018-08-28 14:40:00,45.28,45.36,45.28,45.34,33167.0,42.0574,42.1317,42.0574,42.1131,33167.0
2018-08-28 14:50:00,45.34,45.35,45.29,45.29,21198.0,42.1131,42.1224,42.0667,42.0667,21198.0
2018-08-28 15:00:00,45.3,45.31,45.27,45.28,67203.0,42.076,42.0853,42.0481,42.0574,67203.0
2018-08-28 15:10:00,45.28,45.29,45.24,45.25,33765.0,42.0574,42.0667,42.0203,42.0296,33765.0
2018-08-28 15:20:00,45.25,45.33,45.24,45.32,56342.0,42.0296,42.1039,42.0203,42.0946,56342.0
2018-08-28 15:30:00,45.32,45.4,45.3,45.39,40959.0,42.0946,42.1689,42.076,42.1596,40959.0
2018-08-28 15:40:00,45.38,45.4,45.27,45.28,62486.0,42.1503,42.1689,42.0481,42.0574,62486.0
2018-08-28 15:50:00,45.27,45.33,45.26,45.32,186853.0,42.0481,42.1039,42.0388,42.0946,186853.0
2018-08-29 09:30:00,45.27,45.42,44.92,44.97,48079.0,42.0481,42.1875,41.723,41.7695,48079.0
2018-08-29 09:40:00,44.96,44.98,44.76,44.89,49840.0,41.7602,41.7788,41.5744,41.6952,49840.0
2018-08-29 09:50:00,44.89,45.07,44.81,45.04,27277.0,41.6952,41.8624,41.6209,41.8345,27277.0
2018-08-29 10:00:00,45.04,45.06,44.93,44.98,48979.0,41.8345,41.8531,41.7323,41.7788,48979.0
2018-08-29 10:10:00,44.99,45.06,44.93,44.96,26870.0,41.7881,41.8531,41.7323,41.7602,26870.0
2018-08-29 10:20:00,44.96,45.06,44.94,45.05,20371.0,41.7602,41.8531,41.7416,41.8438,20371.0
2018-08-29 10:30:00,45.06,45.1,44.98,45.03,28167.0,41.8531,41.8902,41.7788,41.8252,28167.0
2018-08-29 10:40:00,45.04,45.23,45.03,45.22,34332.0,41.8345,42.011,41.8252,42.0017,34332.0
2018-08-29 10:50:00,45.22,45.22,45.13,45.19,27161.0,42.0017,42.0017,41.9181,41.9738,27161.0
2018-08-29 11:00:00,45.19,45.21,45.1,45.19,26319.0,41.9738,41.9924,41.8902,41.9738,26319.0
2018-08-29 11:10:00,45.2,45.31,45.19,45.28,24381.0,41.9831,42.0853,41.9738,42.0574,24381.0
2018-08-29 11:20:00,45.27,45.29,45.21,45.24,15484.0,42.0481,42.0667,41.9924,42.0203,15484.0
2018-08-29 11:30:00,45.25,45.27,45.17,45.2,24485.0,42.0296,42.0481,41.9552,41.9831,24485.0
2018-08-29 11:40:00,45.2,45.31,45.17,45.31,17051.0,41.9831,42.0853,41.9552,42.0853,17051.0
2018-08-29 11:50:00,45.32,45.35,45.28,45.35,16460.0,42.0946,42.1224,42.0574,42.1224,16460.0
2018-08-29 12:00:00,45.36,45.43,45.28,45.43,18771.0,42.1317,42.1967,42.0574,42.1967,18771.0
2018-08-29 12:10:00,45.43,45.43,45.37,45.4,11601.0,42.1967,42.1967,42.141,42.1689,11601.0
2018-08-29 12:20:00,45.41,45.52,45.38,45.5,26817.0,42.1782,42.2803,42.1503,42.2618,26817.0
2018-08-29 12:30:00,45.5,45.55,45.42,45.43,28216.0,42.2618,42.3082,42.1875,42.1967,28216.0
2018-08-29 12:40:00,45.43,45.46,45.38,45.39,14599.0,42.1967,42.2246,42.1503,42.1596,14599.0
2018-08-29 12:50:00,45.39,45.42,45.37,45.41,24946.0,42.1596,42.1875,42.141,42.1782,24946.0
2018-08-29 13:00:00,45.41,45.41,45.33,45.35,80133.0,42.1782,42.1782,42.1039,42.1224,80133.0
2018-08-29 13:10:00,45.35,45.37,45.33,45.33,8397.0,42.1224,42.141,42.1039,42.1039,8397.0
2018-08-29 13:20:00,45.33,45.33,45.28,45.28,12918.0,42.1039,42.1039,42.0574,42.0574,12918.0
2018-08-29 13:30:00,45.28,45.3,45.27,45.28,16009.0,42.0574,42.076,42.0481,42.0574,16009.0
2018-08-29 13:40:00,45.29,45.3,45.21,45.21,19728.0,42.0667,42.076,41.9924,41.9924,19728.0
2018-08-29 13:50:00,45.22,45.22,45.13,45.14,46283.0,42.0017,42.0017,41.9181,41.9274,46283.0
2018-08-29 14:00:00,45.13,45.24,45.13,45.22,21541.0,41.9181,42.0203,41.9181,42.0017,21541.0
2018-08-29 14:10:00,45.23,45.29,45.22,45.27,25309.0,42.011,42.0667,42.0017,42.0481,25309.0
2018-08-29 14:20:00,45.27,45.27,45.23,45.27,12451.0,42.0481,42.0481,42.011,42.0481,12451.0
2018-08-29 14:30:00,45.27,45.3,45.23,45.25,19633.0,42.0481,42.076,42.011,42.0296,19633.0
2018-08-29 14:40:00,45.24,45.31,45.23,45.3,11515.0,42.0203,42.0853,42.011,42.076,11515.0
2018-08-29 14:50:00,45.31,45.31,45.22,45.24,19545.0,42.0853,42.0853,42.0017,42.0203,19545.0
2018-08-29 15:00:00,45.24,45.26,45.22,45.25,14175.0,42.0203,42.0388,42.0017,42.0296,14175.0
2018-08-29 15:10:00,45.24,45.28,45.24,45.28,20001.0,42.0203,42.0574,42.0203,42.0574,20001.0
2018-08-29 15:20:00,45.28,45.29,45.22,45.25,30962.0,42.0574,42.0667,42.0017,42.0296,30962.0
2018-08-29 15:30:00,45.25,45.26,45.2,45.24,124332.0,42.0296,42.0388,41.9831,42.0203,124332.0
2018-08-29 15:40:00,45.25,45.25,45.2,45.21,55110.0,42.0296,42.0296,41.9831,41.9924,55110.0
2018-08-29 15:50:00,45.22,45.23,45.09,45.15,234269.0,42.0017,42.011,41.8809,41.9367,234269.0
2018-08-30 09:30:00,45.05,45.22,45.01,45.17,39435.0,41.8438,42.0017,41.8066,41.9552,39435.0
2018-08-30 09:40:00,45.19,45.25,45.15,45.16,19214.0,41.9738,42.0296,41.9367,41.946,19214.0
2018-08-30 09:50:00,45.16,45.2,45.11,45.18,16420.0,41.946,41.9831,41.8995,41.9645,16420.0
2018-08-30 10:00:00,45.17,45.31,45.15,45.29,32252.0,41.9552,42.0853,41.9367,42.0667,32252.0
2018-08-30 10:10:00,45.29,45.36,45.26,45.36,33256.0,42.0667,42.1317,42.0388,42.1317,33256.0
2018-08-30 10:20:00,45.35,45.39,45.25,45.26,26455.0,42.1224,42.1596,42.0296,42.0388,26455.0
2018-08-30 10:30:00,45.27,45.42,45.24,45.33,57561.0,42.0481,42.1875,42.0203,42.1039,57561.0
2018-08-30 10:40:00,45.33,45.39,45.28,45.34,34992.0,42.1039,42.1596,42.0574,42.1131,34992.0
2018-08-30 10:50:00,45.33,45.34,45.26,45.3,35874.0,42.1039,42.1131,42.0388,42.076,35874.0
2018-08-30 11:00:00,45.3,45.36,45.2,45.22,41697.0,42.076,42.1317,41.9831,42.0017,41697.0
2018-08-30 11:10:00,45.22,45.22,45.09,45.09,29530.0,42.0017,42.0017,41.8809,41.8809,29530.0
2018-08-30 11:20:00,45.09,45.11,45.0,45.01,33698.0,41.8809,41.8995,41.7973,41.8066,33698.0
2018-08-30 11:30:00,45.02,45.02,44.94,44.94,30127.0,41.8159,41.8159,41.7416,41.7416,30127.0
2018-08-30 11:40:00,44.95,44.99,44.88,44.93,36603.0,41.7509,41.7881,41.6859,41.7323,36603.0
2018-08-30 11:50:00,44.93,44.96,44.9,44.91,27586.0,41.7323,41.7602,41.7045,41.7137,27586.0
2018-08-30 12:00:00,44.91,44.92,44.75,44.78,56809.0,41.7137,41.723,41.5651,41.593,56809.0
2018-08-30 12:10:00,44.77,44.77,44.63,44.69,64096.0,41.5837,41.5837,41.4537,41.5094,64096.0
2018-08-30 12:20:00,44.7,44.74,44.65,44.7,27998.0,41.5187,41.5558,41.4723,41.5187,27998.0
2018-08-30 12:30:00,44.7,44.7,44.66,44.66,18274.0,41.5187,41.5187,41.4815,41.4815,18274.0
2018-08-30 12:40:00,44.67,44.74,44.66,44.73,21351.0,41.4908,41.5558,41.4815,41.5466,21351.0
2018-08-30 12:50:00,44.74,44.79,44.74,44.75,18611.0,41.5558,41.6023,41.5558,41.5651,18611.0
2018-08-30 13:00:00,44.76,44.82,44.75,44.8,24503.0,41.5744,41.6302,41.5651,41.6116,24503.0
2018-08-30 13:10:00,44.82,44.83,44.74,44.76,37859.0,41.6302,41.6394,41.5558,41.5744,37859.0
2018-08-30 13:20:00,44.77,44.77,44.72,44.74,34096.0,41.5837,41.5837,41.5373,41.5558,34096.0
2018-08-30 13:30:00,44.73,44.73,44.68,44.73,24750.0,41.5466,41.5466,41.5001,41.5466,24750.0
2018-08-30 13:40:00,44.72,44.72,44.67,44.7,33403.0,41.5373,41.5373,41.4908,41.5187,33403.0
2018-08-30 13:50:00,44.7,44.74,44.65,44.73,28654.0,41.5187,41.5558,41.4723,41.5466,28654.0
2018-08-30 14:00:00,44.73,44.74,44.65,44.66,27957.0,41.5466,41.5558,41.4723,41.4815,27957.0
2018-08-30 14:10:00,44.66,44.71,44.54,44.56,37270.0,41.4815,41.528,41.3701,41.3887,37270.0
2018-08-30 14:20:00,44.55,44.59,44.47,44.5,30826.0,41.3794,41.4165,41.3051,41.3329,30826.0
2018-08-30 14:30:00,44.5,44.62,44.5,44.61,40711.0,41.3329,41.4444,41.3329,41.4351,40711.0
2018-08-30 14:40:00,44.6,44.64,44.57,44.58,42675.0,41.4258,41.463,41.3979,41.4072,42675.0
2018-08-30 14:50:00,44.59,44.6,44.49,44.52,33411.0,41.4165,41.4258,41.3236,41.3515,33411.0
2018-08-30 15:00:00,44.52,44.52,44.46,44.48,37799.0,41.3515,41.3515,41.2958,41.3144,37799.0
2018-08-30 15:10:00,44.48,44.53,44.43,44.48,35900.0,41.3144,41.3608,41.2679,41.3144,35900.0
2018-08-30 15:20:00,44.48,44.48,44.42,44.46,37277.0,41.3144,41.3144,41.2586,41.2958,37277.0
2018-08-30 15:30:00,44.47,44.53,44.45,44.53,60294.0,41.3051,41.3608,41.2865,41.3608,60294.0
2018-08-30 15:40:00,44.53,44.59,44.49,44.51,148688.0,41.3608,41.4165,41.3236,41.3422,148688.0
2018-08-30 15:50:00,44.5,44.54,44.47,44.52,329428.0,41.3329,41.3701,41.3051,41.3515,329428.0
2018-08-31 09:30:00,44.48,44.68,44.47,44.5,50673.0,41.3144,41.5001,41.3051,41.3329,50673.0
2018-08-31 09:40:00,44.49,44.85,44.48,44.81,49168.0,41.3236,41.658,41.3144,41.6209,49168.0
2018-08-31 09:50:00,44.79,44.79,44.65,44.67,39640.0,41.6023,41.6023,41.4723,41.4908,39640.0
2018-08-31 10:00:00,44.71,44.8,44.67,44.72,23508.0,41.528,41.6116,41.4908,41.5373,23508.0
2018-08-31 10:10:00,44.72,44.76,44.63,44.67,37072.0,41.5373,41.5744,41.4537,41.4908,37072.0
2018-08-31 10:20:00,44.68,44.7,44.57,44.64,28035.0,41.5001,41.5187,41.3979,41.463,28035.0
2018-08-31 10:30:00,44.62,44.65,44.54,44.58,39239.0,41.4444,41.4723,41.3701,41.4072,39239.0
2018-08-31 10:40:00,44.58,44.58,44.49,44.51,51664.0,41.4072,41.4072,41.3236,41.3422,51664.0
2018-08-31 10:50:00,44.5,44.53,44.4,44.46,71856.0,41.3329,41.3608,41.24,41.2958,71856.0
2018-08-31 11:00:00,44.45,44.46,44.36,44.39,35533.0,41.2865,41.2958,41.2029,41.2308,35533.0
2018-08-31 11:10:00,44.38,44.43,44.31,44.39,48395.0,41.2215,41.2679,41.1565,41.2308,48395.0
2018-08-31 11:20:00,44.38,44.38,44.29,44.31,35926.0,41.2215,41.2215,41.1379,41.1565,35926.0
2018-08-31 11:30:00,44.32,44.44,44.31,44.44,39989.0,41.1657,41.2772,41.1565,41.2772,39989.0
2018-08-31 11:40:00,44.43,44.45,44.26,44.31,32398.0,41.2679,41.2865,41.11,41.1565,32398.0
2018-08-31 11:50:00,44.31,44.33,44.27,44.3,29269.0,41.1565,41.175,41.1193,41.1472,29269.0
2018-08-31 12:00:00,44.29,44.29,44.2,44.28,26107.0,41.1379,41.1379,41.0543,41.1286,26107.0
2018-08-31 12:10:00,44.3,44.36,44.28,44.31,18364.0,41.1472,41.2029,41.1286,41.1565,18364.0
2018-08-31 12:20:00,44.32,44.32,44.27,44.29,19000.0,41.1657,41.1657,41.1193,41.1379,19000.0
2018-08-31 12:30:00,44.3,44.32,44.25,44.3,14447.0,41.1472,41.1657,41.1007,41.1472,14447.0
2018-08-31 12:40:00,44.3,44.37,44.3,44.36,11515.0,41.1472,41.2122,41.1472,41.2029,11515.0
2018-08-31 12:50:00,44.35,44.36,44.26,44.31,17198.0,41.1936,41.2029,41.11,41.1565,17198.0
2018-08-31 13:00:00,44.33,44.33,44.28,44.29,19815.0,41.175,41.175,41.1286,41.1379,19815.0
2018-08-31 13:10:00,44.29,44.39,44.28,44.38,16694.0,41.1379,41.2308,41.1286,41.2215,16694.0
2018-08-31 13:20:00,44.38,44.39,44.37,44.38,15263.0,41.2215,41.2308,41.2122,41.2215,15263.0
2018-08-31 13:30:00,44.37,44.41,44.33,44.38,16534.0,41.2122,41.2493,41.175,41.2215,16534.0
2018-08-31 13:40:00,44.38,44.38,44.32,44.33,14621.0,41.2215,41.2215,41.1657,41.175,14621.0
2018-08-31 13:50:00,44.33,44.34,44.32,44.33,10227.0,41.175,41.1843,41.1657,41.175,10227.0
2018-08-31 14:00:00,44.33,44.35,44.29,44.29,17701.0,41.175,41.1936,41.1379,41.1379,17701.0
2018-08-31 14:10:00,44.29,44.29,44.24,44.27,13803.0,41.1379,41.1379,41.0914,41.1193,13803.0
2018-08-31 14:20:00,44.29,44.31,44.26,44.31,15939.0,41.1379,41.1565,41.11,41.1565,15939.0
2018-08-31 14:30:00,44.32,44.35,44.31,44.32,12016.0,41.1657,41.1936,41.1565,41.1657,12016.0
2018-08-31 14:40:00,44.33,44.37,44.32,44.37,28075.0,41.175,41.2122,41.1657,41.2122,28075.0
2018-08-31 14:50:00,44.38,44.42,44.34,44.34,27151.0,41.2215,41.2586,41.1843,41.1843,27151.0
2018-08-31 15:00:00,44.34,44.43,44.33,44.37,26186.0,41.1843,41.2679,41.175,41.2122,26186.0
2018-08-31 15:10:00,44.37,44.4,44.36,44.39,25199.0,41.2122,41.24,41.2029,41.2308,25199.0
2018-08-31 15:20:00,44.39,44.4,44.32,44.34,30476.0,41.2308,41.24,41.1657,41.1843,30476.0
2018-08-31 15:30:00,44.34,44.52,44.33,44.5,52098.0,41.1843,41.3515,41.175,41.3329,52098.0
2018-08-31 15:40:00,44.5,44.53,44.45,44.49,93222.0,41.3329,41.3608,41.2865,41.3236,93222.0
2018-08-31 15:50:00,44.49,44.57,44.49,44.51,170910.0,41.3236,41.3979,41.3236,41.3422,170910.0
2018-09-04 09:30:00,44.62,44.63,44.4,44.49,66141.0,41.4444,41.4537,41.24,41.3236,66141.0
2018-09-04 09:40:00,44.45,44.59,44.37,44.55,38782.0,41.2865,41.4165,41.2122,41.3794,38782.0
2018-09-04 09:50:00,44.55,44.6,44.48,44.59,39833.0,41.3794,41.4258,41.3144,41.4165,39833.0
2018-09-04 10:00:00,44.6,44.72,44.59,44.7,33226.0,41.4258,41.5373,41.4165,41.5187,33226.0
2018-09-04 10:10:00,44.7,44.9,44.7,44.83,39184.0,41.5187,41.7045,41.5187,41.6394,39184.0
2018-09-04 10:20:00,44.83,44.9,44.72,44.72,28278.0,41.6394,41.7045,41.5373,41.5373,28278.0
2018-09-04 10:30:00,44.72,44.78,44.66,44.71,34036.0,41.5373,41.593,41.4815,41.528,34036.0
2018-09-04 10:40:00,44.73,44.84,44.68,44.83,55515.0,41.5466,41.6487,41.5001,41.6394,55515.0
2018-09-04 10:50:00,44.83,44.87,44.81,44.81,22417.0,41.6394,41.6766,41.6209,41.6209,22417.0
2018-09-04 11:00:00,44.8,44.81,44.64,44.65,20201.0,41.6116,41.6209,41.463,41.4723,20201.0
2018-09-04 11:10:00,44.64,44.65,44.55,44.65,29717.0,41.463,41.4723,41.3794,41.4723,29717.0
2018-09-04 11:20:00,44.65,44.66,44.52,44.58,29352.0,41.4723,41.4815,41.3515,41.4072,29352.0
2018-09-04 11:30:00,44.59,44.69,44.57,44.67,20372.0,41.4165,41.5094,41.3979,41.4908,20372.0
2018-09-04 11:40:00,44.66,44.66,44.53,44.6,18736.0,41.4815,41.4815,41.3608,41.4258,18736.0
2018-09-04 11:50:00,44.6,44.63,44.55,44.59,17006.0,41.4258,41.4537,41.3794,41.4165,17006.0
2018-09-04 12:00:00,44.59,44.59,44.51,44.52,22203.0,41.4165,41.4165,41.3422,41.3515,22203.0
2018-09-04 12:10:00,44.52,44.65,44.51,44.64,23929.0,41.3515,41.4723,41.3422,41.463,23929.0
2018-09-04 12:20:00,44.64,44.64,44.51,44.59,22745.0,41.463,41.463,41.3422,41.4165,22745.0
2018-09-04 12:30:00,44.6,44.65,44.57,44.63,16126.0,41.4258,41.4723,41.3979,41.4537,16126.0
2018-09-04 12:40:00,44.63,44.67,44.62,44.67,16641.0,41.4537,41.4908,41.4444,41.4908,16641.0
2018-09-04 12:50:00,44.68,44.73,44.66,44.7,22751.0,41.5001,41.5466,41.4815,41.5187,22751.0
2018-09-04 13:00:00,44.69,44.72,44.63,44.64,22792.0,41.5094,41.5373,41.4537,41.463,22792.0
2018-09-04 13:10:00,44.64,44.68,44.63,44.66,22301.0,41.463,41.5001,41.4537,41.4815,22301.0
2018-09-04 13:20:00,44.66,44.67,44.49,44.51,124872.0,41.4815,41.4908,41.3236,41.3422,124872.0
2018-09-04 13:30:00,44.51,44.64,44.51,44.6,49517.0,41.3422,41.463,41.3422,41.4258,49517.0
2018-09-04 13:40:00,44.6,44.63,44.57,44.6,16223.0,41.4258,41.4537,41.3979,41.4258,16223.0
2018-09-04 13:50:00,44.61,44.67,44.6,44.66,23581.0,41.4351,41.4908,41.4258,41.4815,23581.0
2018-09-04 14:00:00,44.67,44.69,44.59,44.59,38974.0,41.4908,41.5094,41.4165,41.4165,38974.0
2018-09-04 14:10:00,44.59,44.63,44.53,44.6,28694.0,41.4165,41.4537,41.3608,41.4258,28694.0
2018-09-04 14:20:00,44.62,44.66,44.61,44.61,23801.0,41.4444,41.4815,41.4351,41.4351,23801.0
2018-09-04 14:30:00,44.6,44.75,44.59,44.75,47955.0,41.4258,41.5651,41.4165,41.5651,47955.0
2018-09-04 14:40:00,44.76,44.84,44.72,44.75,33793.0,41.5744,41.6487,41.5373,41.5651,33793.0
2018-09-04 14:50:00,44.75,44.84,44.75,44.81,19505.0,41.5651,41.6487,41.5651,41.6209,19505.0
2018-09-04 15:00:00,44.81,44.81,44.67,44.74,64485.0,41.6209,41.6209,41.4908,41.5558,64485.0
2018-09-04 15:10:00,44.75,44.75,44.69,44.71,56323.0,41.5651,41.5651,41.5094,41.528,56323.0
2018-09-04 15:20:00,44.7,44.72,44.66,44.68,34943.0,41.5187,41.5373,41.4815,41.5001,34943.0
2018-09-04 15:30:00,44.69,44.74,44.68,44.73,45111.0,41.5094,41.5558,41.5001,41.5466,45111.0
2018-09-04 15:40:00,44.73,44.73,44.63,44.7,94154.0,41.5466,41.5466,41.4537,41.5187,94154.0
2018-09-04 15:50:00,44.7,44.71,44.64,44.68,156032.0,41.5187,41.528,41.463,41.5001,156032.0
2018-09-05 09:30:00,44.72,44.96,44.55,44.95,63961.0,41.5373,41.7602,41.3794,41.7509,63961.0
2018-09-05 09:40:00,44.94,45.24,44.89,45.19,51823.0,41.7416,42.0203,41.6952,41.9738,51823.0
2018-09-05 09:50:00,45.21,45.23,45.04,45.09,57192.0,41.9924,42.011,41.8345,41.8809,57192.0
2018-09-05 10:00:00,45.07,45.16,44.95,44.97,71539.0,41.8624,41.946,41.7509,41.7695,71539.0
2018-09-05 10:10:00,44.97,44.97,44.75,44.75,36046.0,41.7695,41.7695,41.5651,41.5651,36046.0
2018-09-05 10:20:00,44.74,44.96,44.68,44.95,39323.0,41.5558,41.7602,41.5001,41.7509,39323.0
2018-09-05 10:30:00,44.94,44.94,44.76,44.87,82132.0,41.7416,41.7416,41.5744,41.6766,82132.0
2018-09-05 10:40:00,44.86,45.0,44.84,44.9,44559.0,41.6673,41.7973,41.6487,41.7045,44559.0
2018-09-05 10:50:00,44.9,44.98,44.85,44.94,44164.0,41.7045,41.7788,41.658,41.7416,44164.0
2018-09-05 11:00:00,44.94,45.06,44.91,45.04,71599.0,41.7416,41.8531,41.7137,41.8345,71599.0
2018-09-05 11:10:00,45.04,45.14,45.0,45.11,49883.0,41.8345,41.9274,41.7973,41.8995,49883.0
2018-09-05 11:20:00,45.13,45.14,44.91,44.93,26626.0,41.9181,41.9274,41.7137,41.7323,26626.0
2018-09-05 11:30:00,44.93,45.22,44.91,45.21,51465.0,41.7323,42.0017,41.7137,41.9924,51465.0
2018-09-05 11:40:00,45.21,45.27,45.19,45.26,23810.0,41.9924,42.0481,41.9738,42.0388,23810.0
2018-09-05 11:50:00,45.27,45.31,45.19,45.19,39058.0,42.0481,42.0853,41.9738,41.9738,39058.0
2018-09-05 12:00:00,45.19,45.22,45.17,45.2,25507.0,41.9738,42.0017,41.9552,41.9831,25507.0
2018-09-05 12:10:00,45.2,45.21,45.14,45.19,25223.0,41.9831,41.9924,41.9274,41.9738,25223.0
2018-09-05 12:20:00,45.19,45.22,45.17,45.19,37268.0,41.9738,42.0017,41.9552,41.9738,37268.0
2018-09-05 12:30:00,45.19,45.22,45.06,45.07,51733.0,41.9738,42.0017,41.8531,41.8624,51733.0
2018-09-05 12:40:00,45.07,45.09,44.98,45.02,26727.0,41.8624,41.8809,41.7788,41.8159,26727.0
2018-09-05 12:50:00,45.02,45.08,44.96,44.96,46308.0,41.8159,41.8716,41.7602,41.7602,46308.0
2018-09-05 13:00:00,44.96,45.03,44.92,45.02,31819.0,41.7602,41.8252,41.723,41.8159,31819.0
2018-09-05 13:10:00,45.02,45.11,45.01,45.06,29576.0,41.8159,41.8995,41.8066,41.8531,29576.0
2018-09-05 13:20:00,45.07,45.07,45.01,45.07,22709.0,41.8624,41.8624,41.8066,41.8624,22709.0
2018-09-05 13:30:00,45.07,45.13,45.07,45.09,20708.0,41.8624,41.9181,41.8624,41.8809,20708.0
2018-09-05 13:40:00,45.08,45.08,45.04,45.05,22047.0,41.8716,41.8716,41.8345,41.8438,22047.0
2018-09-05 13:50:00,45.04,45.08,45.04,45.07,33847.0,41.8345,41.8716,41.8345,41.8624,33847.0
2018-09-05 14:00:00,45.08,45.09,44.98,44.99,23065.0,41.8716,41.8809,41.7788,41.7881,23065.0
2018-09-05 14:10:00,44.99,45.0,44.91,44.94,56664.0,41.7881,41.7973,41.7137,41.7416,56664.0
2018-09-05 14:20:00,44.94,44.98,44.93,44.95,22799.0,41.7416,41.7788,41.7323,41.7509,22799.0
2018-09-05 14:30:00,44.95,44.99,44.92,44.99,19660.0,41.7509,41.7881,41.723,41.7881,19660.0
2018-09-05 14:40:00,44.99,45.02,44.98,45.0,31726.0,41.7881,41.8159,41.7788,41.7973,31726.0
2018-09-05 14:50:00,45.0,45.02,44.97,45.0,28579.0,41.7973,41.8159,41.7695,41.7973,28579.0
2018-09-05 15:00:00,45.0,45.01,44.97,45.01,39214.0,41.7973,41.8066,41.7695,41.8066,39214.0
2018-09-05 15:10:00,45.01,45.14,44.99,45.12,57813.0,41.8066,41.9274,41.7881,41.9088,57813.0
2018-09-05 15:20:00,45.12,45.12,45.06,45.1,51201.0,41.9088,41.9088,41.8531,41.8902,51201.0
2018-09-05 15:30:00,45.1,45.11,45.05,45.05,46211.0,41.8902,41.8995,41.8438,41.8438,46211.0
2018-09-05 15:40:00,45.05,45.09,45.02,45.06,78408.0,41.8438,41.8809,41.8159,41.8531,78408.0
2018-09-05 15:50:00,45.06,45.15,45.04,45.11,201332.0,41.8531,41.9367,41.8345,41.8995,201332.0
2018-09-06 09:30:00,45.23,45.72,45.13,45.51,46485.0,42.011,42.4661,41.9181,42.271,46485.0
2018-09-06 09:40:00,45.51,45.6,45.4,45.4,43039.0,42.271,42.3546,42.1689,42.1689,43039.0
2018-09-06 09:50:00,45.4,45.51,45.31,45.51,33312.0,42.1689,42.271,42.0853,42.271,33312.0
2018-09-06 10:00:00,45.51,45.51,45.11,45.21,165775.0,42.271,42.271,41.8995,41.9924,165775.0
2018-09-06 10:10:00,45.21,45.27,45.11,45.15,33050.0,41.9924,42.0481,41.8995,41.9367,33050.0
2018-09-06 10:20:00,45.15,45.34,45.12,45.31,38819.0,41.9367,42.1131,41.9088,42.0853,38819.0
2018-09-06 10:30:00,45.3,45.33,45.07,45.14,49658.0,42.076,42.1039,41.8624,41.9274,49658.0
2018-09-06 10:40:00,45.14,45.18,45.03,45.11,26525.0,41.9274,41.9645,41.8252,41.8995,26525.0
2018-09-06 10:50:00,45.13,45.22,45.09,45.12,31281.0,41.9181,42.0017,41.8809,41.9088,31281.0
2018-09-06 11:00:00,45.13,45.13,44.96,44.99,33321.0,41.9181,41.9181,41.7602,41.7881,33321.0
2018-09-06 11:10:00,44.97,44.99,44.85,44.87,29242.0,41.7695,41.7881,41.658,41.6766,29242.0
2018-09-06 11:20:00,44.88,44.99,44.87,44.89,39418.0,41.6859,41.7881,41.6766,41.6952,39418.0
2018-09-06 11:30:00,44.89,44.91,44.77,44.82,44120.0,41.6952,41.7137,41.5837,41.6302,44120.0
2018-09-06 11:40:00,44.82,44.95,44.82,44.95,29015.0,41.6302,41.7509,41.6302,41.7509,29015.0
2018-09-06 11:50:00,44.95,45.03,44.93,44.96,28118.0,41.7509,41.8252,41.7323,41.7602,28118.0
2018-09-06 12:00:00,44.96,44.96,44.89,44.94,28509.0,41.7602,41.7602,41.6952,41.7416,28509.0
2018-09-06 12:10:00,44.93,44.95,44.86,44.87,16295.0,41.7323,41.7509,41.6673,41.6766,16295.0
2018-09-06 12:20:00,44.87,44.87,44.78,44.78,17994.0,41.6766,41.6766,41.593,41.593,17994.0
2018-09-06 12:30:00,44.78,44.85,44.78,44.79,18934.0,41.593,41.658,41.593,41.6023,18934.0
2018-09-06 12:40:00,44.78,44.9,44.78,44.9,27407.0,41.593,41.7045,41.593,41.7045,27407.0
2018-09-06 12:50:00,44.89,44.89,44.72,44.74,22180.0,41.6952,41.6952,41.5373,41.5558,22180.0
2018-09-06 13:00:00,44.75,44.75,44.65,44.67,19721.0,41.5651,41.5651,41.4723,41.4908,19721.0
2018-09-06 13:10:00,44.67,44.7,44.64,44.68,37856.0,41.4908,41.5187,41.463,41.5001,37856.0
2018-09-06 13:20:00,44.67,44.7,44.65,44.69,17286.0,41.4908,41.5187,41.4723,41.5094,17286.0
2018-09-06 13:30:00,44.7,44.87,44.7,44.87,30014.0,41.5187,41.6766,41.5187,41.6766,30014.0
2018-09-06 13:40:00,44.88,44.91,44.86,44.87,23838.0,41.6859,41.7137,41.6673,41.6766,23838.0
2018-09-06 13:50:00,44.88,44.88,44.83,44.84,20542.0,41.6859,41.6859,41.6394,41.6487,20542.0
2018-09-06 14:00:00,44.84,44.88,44.81,44.86,26765.0,41.6487,41.6859,41.6209,41.6673,26765.0
2018-09-06 14:10:00,44.87,44.89,44.79,44.8,23498.0,41.6766,41.6952,41.6023,41.6116,23498.0
2018-09-06 14:20:00,44.8,44.89,44.78,44.87,28617.0,41.6116,41.6952,41.593,41.6766,28617.0
2018-09-06 14:30:00,44.88,44.9,44.83,44.85,18949.0,41.6859,41.7045,41.6394,41.658,18949.0
2018-09-06 14:40:00,44.85,44.9,44.83,44.84,28324.0,41.658,41.7045,41.6394,41.6487,28324.0
2018-09-06 14:50:00,44.83,44.84,44.81,44.84,33961.0,41.6394,41.6487,41.6209,41.6487,33961.0
2018-09-06 15:00:00,44.84,44.91,44.84,44.91,33579.0,41.6487,41.7137,41.6487,41.7137,33579.0
2018-09-06 15:10:00,44.91,44.92,44.79,44.8,78541.0,41.7137,41.723,41.6023,41.6116,78541.0
2018-09-06 15:20:00,44.8,44.83,44.79,44.83,24746.0,41.6116,41.6394,41.6023,41.6394,24746.0
2018-09-06 15:30:00,44.83,44.84,44.74,44.76,65960.0,41.6394,41.6487,41.5558,41.5744,65960.0
2018-09-06 15:40:00,44.75,44.8,44.73,44.79,82278.0,41.5651,41.6116,41.5466,41.6023,82278.0
2018-09-06 15:50:00,44.78,44.85,44.76,44.78,154482.0,41.593,41.658,41.5744,41.593,154482.0
2018-09-07 09:30:00,44.47,44.51,44.21,44.47,60335.0,41.3051,41.3422,41.0636,41.3051,60335.0
2018-09-07 09:40:00,44.48,44.52,44.16,44.19,39262.0,41.3144,41.3515,41.0171,41.045,39262.0
2018-09-07 09:50:00,44.19,44.28,44.03,44.03,39034.0,41.045,41.1286,40.8964,40.8964,39034.0
2018-09-07 10:00:00,44.03,44.03,43.42,43.52,294786.0,40.8964,40.8964,40.3298,40.4227,294786.0
2018-09-07 10:10:00,43.52,43.75,43.45,43.56,108296.0,40.4227,40.6363,40.3577,40.4598,108296.0
2018-09-07 10:20:00,43.54,43.74,43.52,43.66,46927.0,40.4413,40.627,40.4227,40.5527,46927.0
2018-09-07 10:30:00,43.67,43.77,43.55,43.66,56630.0,40.562,40.6549,40.4505,40.5527,56630.0
2018-09-07 10:40:00,43.66,43.67,43.54,43.59,200112.0,40.5527,40.562,40.4413,40.4877,200112.0
2018-09-07 10:50:00,43.57,43.69,43.45,43.45,49876.0,40.4691,40.5806,40.3577,40.3577,49876.0
2018-09-07 11:00:00,43.46,43.51,43.36,43.38,95019.0,40.3669,40.4134,40.2741,40.2926,95019.0
2018-09-07 11:10:00,43.39,43.64,43.39,43.64,68819.0,40.3019,40.5341,40.3019,40.5341,68819.0
2018-09-07 11:20:00,43.65,43.66,43.4,43.51,35756.0,40.5434,40.5527,40.3112,40.4134,35756.0
2018-09-07 11:30:00,43.51,43.59,43.46,43.52,27079.0,40.4134,40.4877,40.3669,40.4227,27079.0
2018-09-07 11:40:00,43.52,43.54,43.46,43.47,36032.0,40.4227,40.4413,40.3669,40.3762,36032.0
2018-09-07 11:50:00,43.47,43.48,43.29,43.35,40830.0,40.3762,40.3855,40.209,40.2648,40830.0
2018-09-07 12:00:00,43.34,43.47,43.32,43.35,49262.0,40.2555,40.3762,40.2369,40.2648,49262.0
2018-09-07 12:10:00,43.34,43.43,43.33,43.34,133548.0,40.2555,40.3391,40.2462,40.2555,133548.0
2018-09-07 12:20:00,43.33,43.33,43.12,43.14,54757.0,40.2462,40.2462,40.0511,40.0697,54757.0
2018-09-07 12:30:00,43.15,43.24,43.12,43.12,43487.0,40.079,40.1626,40.0511,40.0511,43487.0
2018-09-07 12:40:00,43.12,43.12,42.95,43.03,132855.0,40.0511,40.0511,39.8932,39.9675,132855.0
2018-09-07 12:50:00,43.04,43.1,43.01,43.09,52134.0,39.9768,40.0326,39.949,40.0233,52134.0
2018-09-07 13:00:00,43.1,43.17,42.98,42.98,51110.0,40.0326,40.0976,39.9211,39.9211,51110.0
2018-09-07 13:10:00,42.99,43.02,42.89,42.9,41592.0,39.9304,39.9583,39.8375,39.8468,41592.0
2018-09-07 13:20:00,42.9,42.93,42.74,42.9,108372.0,39.8468,39.8747,39.6982,39.8468,108372.0
2018-09-07 13:30:00,42.9,42.99,42.89,42.98,53118.0,39.8468,39.9304,39.8375,39.9211,53118.0
2018-09-07 13:40:00,42.98,43.02,42.92,42.98,32893.0,39.9211,39.9583,39.8654,39.9211,32893.0
2018-09-07 13:50:00,42.98,43.05,42.96,42.97,34290.0,39.9211,39.9861,39.9025,39.9118,34290.0
2018-09-07 14:00:00,42.97,43.06,42.95,43.06,41159.0,39.9118,39.9954,39.8932,39.9954,41159.0
2018-09-07 14:10:00,43.07,43.16,43.05,43.11,71196.0,40.0047,40.0883,39.9861,40.0419,71196.0
2018-09-07 14:20:00,43.11,43.22,43.08,43.22,29424.0,40.0419,40.144,40.014,40.144,29424.0
2018-09-07 14:30:00,43.21,43.26,43.2,43.23,45609.0,40.1347,40.1812,40.1254,40.1533,45609.0
2018-09-07 14:40:00,43.22,43.26,43.14,43.15,49603.0,40.144,40.1812,40.0697,40.079,49603.0
2018-09-07 14:50:00,43.15,43.26,43.13,43.21,73936.0,40.079,40.1812,40.0604,40.1347,73936.0
2018-09-07 15:00:00,43.21,43.22,43.12,43.17,82128.0,40.1347,40.144,40.0511,40.0976,82128.0
2018-09-07 15:10:00,43.16,43.21,43.09,43.12,71354.0,40.0883,40.1347,40.0233,40.0511,71354.0
2018-09-07 15:20:00,43.11,43.12,43.05,43.08,106849.0,40.0419,40.0511,39.9861,40.014,106849.0
2018-09-07 15:30:00,43.09,43.1,43.0,43.03,143711.0,40.0233,40.0326,39.9397,39.9675,143711.0
2018-09-07 15:40:00,43.02,43.04,42.93,42.97,145648.0,39.9583,39.9768,39.8747,39.9118,145648.0
2018-09-07 15:50:00,42.96,43.04,42.92,43.0,511364.0,39.9025,39.9768,39.8654,39.9397,511364.0
2018-09-10 09:30:00,43.1,43.2,42.99,43.2,167966.0,40.0326,40.1254,39.9304,40.1254,167966.0
2018-09-10 09:40:00,43.21,43.23,43.12,43.21,122577.0,40.1347,40.1533,40.0511,40.1347,122577.0
2018-09-10 09:50:00,43.21,43.25,43.06,43.12,115095.0,40.1347,40.1719,39.9954,40.0511,115095.0
2018-09-10 10:00:00,43.12,43.33,43.08,43.3,76050.0,40.0511,40.2462,40.014,40.2183,76050.0
2018-09-10 10:10:00,43.29,43.29,43.11,43.21,76391.0,40.209,40.209,40.0419,40.1347,76391.0
2018-09-10 10:20:00,43.22,43.24,43.12,43.15,38948.0,40.144,40.1626,40.0511,40.079,38948.0
2018-09-10 10:30:00,43.15,43.23,43.14,43.18,38748.0,40.079,40.1533,40.0697,40.1069,38748.0
2018-09-10 10:40:00,43.18,43.2,43.07,43.08,30875.0,40.1069,40.1254,40.0047,40.014,30875.0
2018-09-10 10:50:00,43.08,43.19,43.08,43.13,30903.0,40.014,40.1162,40.014,40.0604,30903.0
2018-09-10 11:00:00,43.12,43.13,43.07,43.12,25537.0,40.0511,40.0604,40.0047,40.0511,25537.0
2018-09-10 11:10:00,43.12,43.12,43.05,43.07,51622.0,40.0511,40.0511,39.9861,40.0047,51622.0
2018-09-10 11:20:00,43.07,43.09,43.02,43.07,25212.0,40.0047,40.0233,39.9583,40.0047,25212.0
2018-09-10 11:30:00,43.07,43.07,42.86,42.86,37608.0,40.0047,40.0047,39.8096,39.8096,37608.0
2018-09-10 11:40:00,42.85,42.89,42.78,42.89,44377.0,39.8004,39.8375,39.7353,39.8375,44377.0
2018-09-10 11:50:00,42.89,42.94,42.83,42.87,27785.0,39.8375,39.884,39.7818,39.8189,27785.0
2018-09-10 12:00:00,42.88,42.95,42.87,42.88,28452.0,39.8282,39.8932,39.8189,39.8282,28452.0
2018-09-10 12:10:00,42.87,42.89,42.82,42.83,25372.0,39.8189,39.8375,39.7725,39.7818,25372.0
2018-09-10 12:20:00,42.83,42.92,42.83,42.86,28654.0,39.7818,39.8654,39.7818,39.8096,28654.0
2018-09-10 12:30:00,42.86,42.92,42.84,42.86,30565.0,39.8096,39.8654,39.7911,39.8096,30565.0
2018-09-10 12:40:00,42.86,42.87,42.79,42.79,21215.0,39.8096,39.8189,39.7446,39.7446,21215.0
2018-09-10 12:50:00,42.79,42.79,42.73,42.75,24699.0,39.7446,39.7446,39.6889,39.7075,24699.0
2018-09-10 13:00:00,42.76,42.86,42.76,42.83,26767.0,39.7168,39.8096,39.7168,39.7818,26767.0
2018-09-10 13:10:00,42.82,42.85,42.81,42.82,30522.0,39.7725,39.8004,39.7632,39.7725,30522.0
2018-09-10 13:20:00,42.82,42.85,42.8,42.83,30062.0,39.7725,39.8004,39.7539,39.7818,30062.0
2018-09-10 13:30:00,42.84,42.91,42.83,42.91,19247.0,39.7911,39.8561,39.7818,39.8561,19247.0
2018-09-10 13:40:00,42.91,42.93,42.83,42.84,38070.0,39.8561,39.8747,39.7818,39.7911,38070.0
2018-09-10 13:50:00,42.83,42.93,42.83,42.93,31773.0,39.7818,39.8747,39.7818,39.8747,31773.0
2018-09-10 14:00:00,42.92,43.03,42.91,42.97,33929.0,39.8654,39.9675,39.8561,39.9118,33929.0
2018-09-10 14:10:00,42.98,43.03,42.95,43.02,36383.0,39.9211,39.9675,39.8932,39.9583,36383.0
2018-09-10 14:20:00,43.02,43.05,43.0,43.0,36744.0,39.9583,39.9861,39.9397,39.9397,36744.0
2018-09-10 14:30:00,43.01,43.02,42.93,42.96,28679.0,39.949,39.9583,39.8747,39.9025,28679.0
2018-09-10 14:40:00,42.96,43.0,42.95,42.97,24810.0,39.9025,39.9397,39.8932,39.9118,24810.0
2018-09-10 14:50:00,42.96,42.99,42.92,42.95,27552.0,39.9025,39.9304,39.8654,39.8932,27552.0
2018-09-10 15:00:00,42.96,43.07,42.96,43.02,46868.0,39.9025,40.0047,39.9025,39.9583,46868.0
2018-09-10 15:10:00,43.02,43.03,42.95,42.99,50120.0,39.9583,39.9675,39.8932,39.9304,50120.0
2018-09-10 15:20:00,42.99,43.01,42.92,42.95,69991.0,39.9304,39.949,39.8654,39.8932,69991.0
2018-09-10 15:30:00,42.95,42.97,42.92,42.95,65307.0,39.8932,39.9118,39.8654,39.8932,65307.0
2018-09-10 15:40:00,42.95,42.96,42.86,42.87,145266.0,39.8932,39.9025,39.8096,39.8189,145266.0
2018-09-10 15:50:00,42.87,42.91,42.84,42.87,475508.0,39.8189,39.8561,39.7911,39.8189,475508.0
2018-09-11 09:30:00,42.61,42.69,42.45,42.67,123436.0,39.5774,39.6517,39.4288,39.6332,123436.0
2018-09-11 09:40:00,42.66,42.79,42.56,42.57,67317.0,39.6239,39.7446,39.531,39.5403,67317.0
2018-09-11 09:50:00,42.58,42.8,42.58,42.78,115771.0,39.5496,39.7539,39.5496,39.7353,115771.0
2018-09-11 10:00:00,42.78,42.82,42.7,42.73,53217.0,39.7353,39.7725,39.661,39.6889,53217.0
2018-09-11 10:10:00,42.75,42.76,42.69,42.69,44650.0,39.7075,39.7168,39.6517,39.6517,44650.0
2018-09-11 10:20:00,42.68,42.82,42.64,42.77,57803.0,39.6425,39.7725,39.6053,39.7261,57803.0
2018-09-11 10:30:00,42.78,42.85,42.74,42.83,34883.0,39.7353,39.8004,39.6982,39.7818,34883.0
2018-09-11 10:40:00,42.83,42.84,42.73,42.77,58285.0,39.7818,39.7911,39.6889,39.7261,58285.0
2018-09-11 10:50:00,42.77,42.81,42.73,42.8,50740.0,39.7261,39.7632,39.6889,39.7539,50740.0
2018-09-11 11:00:00,42.8,43.0,42.8,43.0,70807.0,39.7539,39.9397,39.7539,39.9397,70807.0
2018-09-11 11:10:00,42.99,43.0,42.94,42.95,45776.0,39.9304,39.9397,39.884,39.8932,45776.0
2018-09-11 11:20:00,42.95,43.09,42.95,43.09,44296.0,39.8932,40.0233,39.8932,40.0233,44296.0
2018-09-11 11:30:00,43.09,43.2,43.08,43.17,62123.0,40.0233,40.1254,40.014,40.0976,62123.0
2018-09-11 11:40:00,43.16,43.22,43.14,43.2,28568.0,40.0883,40.144,40.0697,40.1254,28568.0
2018-09-11 11:50:00,43.2,43.39,43.19,43.35,45366.0,40.1254,40.3019,40.1162,40.2648,45366.0
2018-09-11 12:00:00,43.34,43.34,43.24,43.29,56754.0,40.2555,40.2555,40.1626,40.209,56754.0
2018-09-11 12:10:00,43.29,43.35,43.27,43.3,130086.0,40.209,40.2648,40.1905,40.2183,130086.0
2018-09-11 12:20:00,43.3,43.4,43.29,43.37,89923.0,40.2183,40.3112,40.209,40.2834,89923.0
2018-09-11 12:30:00,43.38,43.48,43.38,43.45,52148.0,40.2926,40.3855,40.2926,40.3577,52148.0
2018-09-11 12:40:00,43.45,43.49,43.43,43.48,50221.0,40.3577,40.3948,40.3391,40.3855,50221.0
2018-09-11 12:50:00,43.48,43.58,43.47,43.56,37500.0,40.3855,40.4784,40.3762,40.4598,37500.0
2018-09-11 13:00:00,43.55,43.77,43.55,43.72,53985.0,40.4505,40.6549,40.4505,40.6084,53985.0
2018-09-11 13:10:00,43.73,43.73,43.61,43.64,35436.0,40.6177,40.6177,40.5063,40.5341,35436.0
2018-09-11 13:20:00,43.65,43.71,43.61,43.68,33635.0,40.5434,40.5992,40.5063,40.5713,33635.0
2018-09-11 13:30:00,43.68,43.7,43.57,43.59,30648.0,40.5713,40.5899,40.4691,40.4877,30648.0
2018-09-11 13:40:00,43.6,43.6,43.5,43.51,20381.0,40.497,40.497,40.4041,40.4134,20381.0
2018-09-11 13:50:00,43.51,43.56,43.5,43.55,27439.0,40.4134,40.4598,40.4041,40.4505,27439.0
2018-09-11 14:00:00,43.54,43.56,43.52,43.56,24895.0,40.4413,40.4598,40.4227,40.4598,24895.0
2018-09-11 14:10:00,43.55,43.58,43.44,43.45,40291.0,40.4505,40.4784,40.3484,40.3577,40291.0
2018-09-11 14:20:00,43.45,43.48,43.37,43.39,41872.0,40.3577,40.3855,40.2834,40.3019,41872.0
2018-09-11 14:30:00,43.38,43.38,43.28,43.29,91179.0,40.2926,40.2926,40.1998,40.209,91179.0
2018-09-11 14:40:00,43.29,43.29,43.22,43.25,109401.0,40.209,40.209,40.144,40.1719,109401.0
2018-09-11 14:50:00,43.25,43.25,43.2,43.22,32313.0,40.1719,40.1719,40.1254,40.144,32313.0
2018-09-11 15:00:00,43.22,43.26,43.18,43.18,100655.0,40.144,40.1812,40.1069,40.1069,100655.0
2018-09-11 15:10:00,43.19,43.21,43.11,43.12,83325.0,40.1162,40.1347,40.0419,40.0511,83325.0
2018-09-11 15:20:00,43.12,43.2,43.1,43.11,73187.0,40.0511,40.1254,40.0326,40.0419,73187.0
2018-09-11 15:30:00,43.1,43.11,43.02,43.08,118577.0,40.0326,40.0419,39.9583,40.014,118577.0
2018-09-11 15:40:00,43.09,43.1,42.95,42.96,161556.0,40.0233,40.0326,39.8932,39.9025,161556.0
2018-09-11 15:50:00,42.96,43.0,42.86,42.99,482254.0,39.9025,39.9397,39.8096,39.9304,482254.0
2018-09-12 09:30:00,43.13,43.25,42.96,43.08,74662.0,40.0604,40.1719,39.9025,40.014,74662.0
2018-09-12 09:40:00,43.11,43.14,42.95,42.99,53149.0,40.0419,40.0697,39.8932,39.9304,53149.0
2018-09-12 09:50:00,42.99,43.16,42.98,43.08,50554.0,39.9304,40.0883,39.9211,40.014,50554.0
2018-09-12 10:00:00,43.08,43.27,43.07,43.26,59025.0,40.014,40.1905,40.0047,40.1812,59025.0
2018-09-12 10:10:00,43.25,43.27,43.19,43.2,55760.0,40.1719,40.1905,40.1162,40.1254,55760.0
2018-09-12 10:20:00,43.19,43.21,43.12,43.15,35572.0,40.1162,40.1347,40.0511,40.079,35572.0
2018-09-12 10:30:00,43.14,43.28,43.14,43.28,59804.0,40.0697,40.1998,40.0697,40.1998,59804.0
2018-09-12 10:40:00,43.29,43.39,43.22,43.22,53367.0,40.209,40.3019,40.144,40.144,53367.0
2018-09-12 10:50:00,43.22,43.3,43.16,43.2,35011.0,40.144,40.2183,40.0883,40.1254,35011.0
2018-09-12 11:00:00,43.19,43.19,42.99,43.05,50015.0,40.1162,40.1162,39.9304,39.9861,50015.0
2018-09-12 11:10:00,43.04,43.28,43.02,43.23,55392.0,39.9768,40.1998,39.9583,40.1533,55392.0
2018-09-12 11:20:00,43.23,43.31,43.21,43.23,30935.0,40.1533,40.2276,40.1347,40.1533,30935.0
2018-09-12 11:30:00,43.24,43.26,43.14,43.16,48244.0,40.1626,40.1812,40.0697,40.0883,48244.0
2018-09-12 11:40:00,43.16,43.19,43.07,43.1,32570.0,40.0883,40.1162,40.0047,40.0326,32570.0
2018-09-12 11:50:00,43.11,43.16,43.06,43.15,82792.0,40.0419,40.0883,39.9954,40.079,82792.0
2018-09-12 12:00:00,43.16,43.18,43.09,43.09,117399.0,40.0883,40.1069,40.0233,40.0233,117399.0
2018-09-12 12:10:00,43.09,43.16,43.08,43.12,37056.0,40.0233,40.0883,40.014,40.0511,37056.0
2018-09-12 12:20:00,43.13,43.2,43.11,43.2,69131.0,40.0604,40.1254,40.0419,40.1254,69131.0
2018-09-12 12:30:00,43.2,43.26,43.19,43.23,65327.0,40.1254,40.1812,40.1162,40.1533,65327.0
2018-09-12 12:40:00,43.24,43.29,43.2,43.2,57250.0,40.1626,40.209,40.1254,40.1254,57250.0
2018-09-12 12:50:00,43.21,43.25,43.19,43.22,45527.0,40.1347,40.1719,40.1162,40.144,45527.0
2018-09-12 13:00:00,43.23,43.23,43.2,43.22,106834.0,40.1533,40.1533,40.1254,40.144,106834.0
2018-09-12 13:10:00,43.21,43.22,43.19,43.21,48138.0,40.1347,40.144,40.1162,40.1347,48138.0
2018-09-12 13:20:00,43.21,43.25,43.2,43.25,69727.0,40.1347,40.1719,40.1254,40.1719,69727.0
2018-09-12 13:30:00,43.25,43.28,43.21,43.23,36655.0,40.1719,40.1998,40.1347,40.1533,36655.0
2018-09-12 13:40:00,43.24,43.28,43.19,43.19,79479.0,40.1626,40.1998,40.1162,40.1162,79479.0
2018-09-12 13:50:00,43.19,43.2,43.16,43.2,42840.0,40.1162,40.1254,40.0883,40.1254,42840.0
2018-09-12 14:00:00,43.2,43.23,43.18,43.21,72709.0,40.1254,40.1533,40.1069,40.1347,72709.0
2018-09-12 14:10:00,43.21,43.22,43.14,43.19,53014.0,40.1347,40.144,40.0697,40.1162,53014.0
2018-09-12 14:20:00,43.19,43.2,43.15,43.16,56052.0,40.1162,40.1254,40.079,40.0883,56052.0
2018-09-12 14:30:00,43.17,43.23,43.16,43.23,62301.0,40.0976,40.1533,40.0883,40.1533,62301.0
2018-09-12 14:40:00,43.23,43.23,43.19,43.23,162816.0,40.1533,40.1533,40.1162,40.1533,162816.0
2018-09-12 14:50:00,43.22,43.23,43.19,43.21,87320.0,40.144,40.1533,40.1162,40.1347,87320.0
2018-09-12 15:00:00,43.2,43.22,43.18,43.19,51771.0,40.1254,40.144,40.1069,40.1162,51771.0
2018-09-12 15:10:00,43.19,43.25,43.18,43.25,72308.0,40.1162,40.1719,40.1069,40.1719,72308.0
2018-09-12 15:20:00,43.25,43.47,43.24,43.47,82808.0,40.1719,40.3762,40.1626,40.3762,82808.0
2018-09-12 15:30:00,43.48,43.51,43.44,43.5,110703.0,40.3855,40.4134,40.3484,40.4041,110703.0
2018-09-12 15:40:00,43.5,43.59,43.48,43.59,183657.0,40.4041,40.4877,40.3855,40.4877,183657.0
2018-09-12 15:50:00,43.6,43.67,43.48,43.5,679645.0,40.497,40.562,40.3855,40.4041,679645.0
2018-09-13 09:30:00,43.59,43.91,42.51,42.58,173577.0,40.4877,40.7849,39.4846,39.5496,173577.0
2018-09-13 09:40:00,42.62,42.85,42.54,42.69,151313.0,39.5867,39.8004,39.5124,39.6517,151313.0
2018-09-13 09:50:00,42.68,42.75,42.28,42.3,143820.0,39.6425,39.7075,39.2709,39.2895,143820.0
2018-09-13 10:00:00,42.31,42.45,42.24,42.36,122806.0,39.2988,39.4288,39.2338,39.3452,122806.0
2018-09-13 10:10:00,42.36,42.38,42.14,42.29,135129.0,39.3452,39.3638,39.1409,39.2802,135129.0
2018-09-13 10:20:00,42.28,42.29,42.0,42.02,151302.0,39.2709,39.2802,39.0109,39.0294,151302.0
2018-09-13 10:30:00,42.01,42.05,41.88,41.9,135033.0,39.0201,39.0573,38.8994,38.918,135033.0
2018-09-13 10:40:00,41.9,42.12,41.88,42.08,92897.0,38.918,39.1223,38.8994,39.0852,92897.0
2018-09-13 10:50:00,42.08,42.15,41.97,42.07,70368.0,39.0852,39.1502,38.983,39.0759,70368.0
2018-09-13 11:00:00,42.08,42.08,41.89,42.06,75118.0,39.0852,39.0852,38.9087,39.0666,75118.0
2018-09-13 11:10:00,42.06,42.18,42.03,42.1,78004.0,39.0666,39.178,39.0387,39.1037,78004.0
2018-09-13 11:20:00,42.11,42.15,42.0,42.04,64576.0,39.113,39.1502,39.0109,39.048,64576.0
2018-09-13 11:30:00,42.04,42.14,42.0,42.1,67469.0,39.048,39.1409,39.0109,39.1037,67469.0
2018-09-13 11:40:00,42.09,42.2,42.04,42.19,125765.0,39.0944,39.1966,39.048,39.1873,125765.0
2018-09-13 11:50:00,42.2,42.37,42.19,42.34,34368.0,39.1966,39.3545,39.1873,39.3267,34368.0
2018-09-13 12:00:00,42.34,42.37,42.15,42.18,37638.0,39.3267,39.3545,39.1502,39.178,37638.0
2018-09-13 12:10:00,42.18,42.19,42.12,42.14,33560.0,39.178,39.1873,39.1223,39.1409,33560.0
2018-09-13 12:20:00,42.14,42.17,42.01,42.07,45704.0,39.1409,39.1688,39.0201,39.0759,45704.0
2018-09-13 12:30:00,42.07,42.15,41.97,42.05,87911.0,39.0759,39.1502,38.983,39.0573,87911.0
2018-09-13 12:40:00,42.06,42.14,42.04,42.06,48555.0,39.0666,39.1409,39.048,39.0666,48555.0
2018-09-13 12:50:00,42.07,42.11,42.02,42.04,46086.0,39.0759,39.113,39.0294,39.048,46086.0
2018-09-13 13:00:00,42.05,42.1,42.02,42.05,68043.0,39.0573,39.1037,39.0294,39.0573,68043.0
2018-09-13 13:10:00,42.05,42.05,41.82,41.83,113088.0,39.0573,39.0573,38.8437,38.853,113088.0
2018-09-13 13:20:00,41.83,41.88,41.7,41.8,81351.0,38.853,38.8994,38.7322,38.8251,81351.0
2018-09-13 13:30:00,41.81,42.08,41.73,42.08,115785.0,38.8344,39.0852,38.7601,39.0852,115785.0
2018-09-13 13:40:00,42.08,42.2,42.05,42.2,68975.0,39.0852,39.1966,39.0573,39.1966,68975.0
2018-09-13 13:50:00,42.21,42.3,42.19,42.24,37797.0,39.2059,39.2895,39.1873,39.2338,37797.0
2018-09-13 14:00:00,42.25,42.31,42.15,42.27,135465.0,39.2431,39.2988,39.1502,39.2616,135465.0
2018-09-13 14:10:00,42.27,42.37,42.2,42.31,93439.0,39.2616,39.3545,39.1966,39.2988,93439.0
2018-09-13 14:20:00,42.31,42.51,42.3,42.48,67645.0,39.2988,39.4846,39.2895,39.4567,67645.0
2018-09-13 14:30:00,42.49,42.51,42.39,42.45,53329.0,39.466,39.4846,39.3731,39.4288,53329.0
2018-09-13 14:40:00,42.45,42.47,42.4,42.45,30530.0,39.4288,39.4474,39.3824,39.4288,30530.0
2018-09-13 14:50:00,42.46,42.52,42.44,42.52,56352.0,39.4381,39.4938,39.4195,39.4938,56352.0
2018-09-13 15:00:00,42.51,42.53,42.42,42.42,83703.0,39.4846,39.5031,39.401,39.401,83703.0
2018-09-13 15:10:00,42.42,42.47,42.41,42.46,49683.0,39.401,39.4474,39.3917,39.4381,49683.0
2018-09-13 15:20:00,42.47,42.6,42.44,42.6,60288.0,39.4474,39.5682,39.4195,39.5682,60288.0
2018-09-13 15:30:00,42.6,42.7,42.57,42.65,104286.0,39.5682,39.661,39.5403,39.6146,104286.0
2018-09-13 15:40:00,42.66,42.68,42.61,42.66,124800.0,39.6239,39.6425,39.5774,39.6239,124800.0
2018-09-13 15:50:00,42.66,42.67,42.63,42.67,292386.0,39.6239,39.6332,39.596,39.6332,292386.0
2018-09-14 09:30:00,42.38,42.7,42.11,42.17,88327.0,39.3638,39.661,39.113,39.1688,88327.0
2018-09-14 09:40:00,42.16,42.4,42.09,42.27,43946.0,39.1595,39.3824,39.0944,39.2616,43946.0
2018-09-14 09:50:00,42.27,42.41,42.22,42.34,35363.0,39.2616,39.3917,39.2152,39.3267,35363.0
2018-09-14 10:00:00,42.35,42.36,42.11,42.11,43922.0,39.3359,39.3452,39.113,39.113,43922.0
2018-09-14 10:10:00,42.12,42.28,42.1,42.21,82517.0,39.1223,39.2709,39.1037,39.2059,82517.0
2018-09-14 10:20:00,42.21,42.29,42.11,42.25,99725.0,39.2059,39.2802,39.113,39.2431,99725.0
2018-09-14 10:30:00,42.25,42.39,42.24,42.33,87551.0,39.2431,39.3731,39.2338,39.3174,87551.0
2018-09-14 10:40:00,42.34,42.38,42.24,42.35,53642.0,39.3267,39.3638,39.2338,39.3359,53642.0
2018-09-14 10:50:00,42.36,42.57,42.29,42.51,127014.0,39.3452,39.5403,39.2802,39.4846,127014.0
2018-09-14 11:00:00,42.5,42.68,42.47,42.55,63509.0,39.4753,39.6425,39.4474,39.5217,63509.0
2018-09-14 11:10:00,42.56,42.67,42.54,42.63,48515.0,39.531,39.6332,39.5124,39.596,48515.0
2018-09-14 11:20:00,42.63,42.75,42.62,42.75,53896.0,39.596,39.7075,39.5867,39.7075,53896.0
2018-09-14 11:30:00,42.76,42.79,42.67,42.77,32901.0,39.7168,39.7446,39.6332,39.7261,32901.0
2018-09-14 11:40:00,42.77,42.89,42.74,42.82,51833.0,39.7261,39.8375,39.6982,39.7725,51833.0
2018-09-14 11:50:00,42.79,42.79,42.69,42.79,31266.0,39.7446,39.7446,39.6517,39.7446,31266.0
2018-09-14 12:00:00,42.78,42.78,42.53,42.65,60713.0,39.7353,39.7353,39.5031,39.6146,60713.0
2018-09-14 12:10:00,42.65,42.7,42.62,42.66,26330.0,39.6146,39.661,39.5867,39.6239,26330.0
2018-09-14 12:20:00,42.67,42.72,42.62,42.7,26820.0,39.6332,39.6796,39.5867,39.661,26820.0
2018-09-14 12:30:00,42.7,42.71,42.66,42.66,26262.0,39.661,39.6703,39.6239,39.6239,26262.0
2018-09-14 12:40:00,42.65,42.69,42.62,42.66,26764.0,39.6146,39.6517,39.5867,39.6239,26764.0
2018-09-14 12:50:00,42.66,42.72,42.63,42.7,20705.0,39.6239,39.6796,39.596,39.661,20705.0
2018-09-14 13:00:00,42.69,42.7,42.58,42.6,31881.0,39.6517,39.661,39.5496,39.5682,31881.0
2018-09-14 13:10:00,42.6,42.77,42.59,42.73,47081.0,39.5682,39.7261,39.5589,39.6889,47081.0
2018-09-14 13:20:00,42.73,42.77,42.72,42.76,14675.0,39.6889,39.7261,39.6796,39.7168,14675.0
2018-09-14 13:30:00,42.76,42.76,42.71,42.72,21746.0,39.7168,39.7168,39.6703,39.6796,21746.0
2018-09-14 13:40:00,42.73,42.84,42.73,42.83,35677.0,39.6889,39.7911,39.6889,39.7818,35677.0
2018-09-14 13:50:00,42.82,42.85,42.77,42.84,28926.0,39.7725,39.8004,39.7261,39.7911,28926.0
2018-09-14 14:00:00,42.84,42.89,42.81,42.88,44912.0,39.7911,39.8375,39.7632,39.8282,44912.0
2018-09-14 14:10:00,42.89,42.89,42.8,42.8,39175.0,39.8375,39.8375,39.7539,39.7539,39175.0
2018-09-14 14:20:00,42.79,42.81,42.75,42.79,40696.0,39.7446,39.7632,39.7075,39.7446,40696.0
2018-09-14 14:30:00,42.78,42.92,42.77,42.9,27388.0,39.7353,39.8654,39.7261,39.8468,27388.0
2018-09-14 14:40:00,42.9,42.97,42.88,42.95,35277.0,39.8468,39.9118,39.8282,39.8932,35277.0
2018-09-14 14:50:00,42.95,42.97,42.87,42.89,73785.0,39.8932,39.9118,39.8189,39.8375,73785.0
2018-09-14 15:00:00,42.89,42.97,42.89,42.95,157458.0,39.8375,39.9118,39.8375,39.8932,157458.0
2018-09-14 15:10:00,42.95,43.14,42.95,43.08,131224.0,39.8932,40.0697,39.8932,40.014,131224.0
2018-09-14 15:20:00,43.08,43.16,43.01,43.01,77506.0,40.014,40.0883,39.949,39.949,77506.0
2018-09-14 15:30:00,43.01,43.09,42.99,43.05,106082.0,39.949,40.0233,39.9304,39.9861,106082.0
2018-09-14 15:40:00,43.06,43.07,43.01,43.04,97010.0,39.9954,40.0047,39.949,39.9768,97010.0
2018-09-14 15:50:00,43.03,43.04,42.98,42.99,267593.0,39.9675,39.9768,39.9211,39.9304,267593.0
2018-09-17 09:30:00,43.07,43.1,42.89,43.01,36950.0,40.0047,40.0326,39.8375,39.949,36950.0
2018-09-17 09:40:00,43.02,43.07,42.91,43.01,48501.0,39.9583,40.0047,39.8561,39.949,48501.0
2018-09-17 09:50:00,43.03,43.15,43.0,43.07,30478.0,39.9675,40.079,39.9397,40.0047,30478.0
2018-09-17 10:00:00,43.08,43.13,43.0,43.08,103636.0,40.014,40.0604,39.9397,40.014,103636.0
2018-09-17 10:10:00,43.08,43.09,42.97,43.03,42500.0,40.014,40.0233,39.9118,39.9675,42500.0
2018-09-17 10:20:00,43.02,43.16,42.99,43.1,22058.0,39.9583,40.0883,39.9304,40.0326,22058.0
2018-09-17 10:30:00,43.11,43.14,43.08,43.09,66811.0,40.0419,40.0697,40.014,40.0233,66811.0
2018-09-17 10:40:00,43.08,43.14,43.03,43.12,52769.0,40.014,40.0697,39.9675,40.0511,52769.0
2018-09-17 10:50:00,43.12,43.13,43.05,43.06,67029.0,40.0511,40.0604,39.9861,39.9954,67029.0
2018-09-17 11:00:00,43.06,43.11,43.02,43.1,36872.0,39.9954,40.0419,39.9583,40.0326,36872.0
2018-09-17 11:10:00,43.11,43.13,43.03,43.12,47248.0,40.0419,40.0604,39.9675,40.0511,47248.0
2018-09-17 11:20:00,43.11,43.14,43.07,43.09,40687.0,40.0419,40.0697,40.0047,40.0233,40687.0
2018-09-17 11:30:00,43.09,43.16,43.07,43.14,84218.0,40.0233,40.0883,40.0047,40.0697,84218.0
2018-09-17 11:40:00,43.14,43.16,43.03,43.08,29768.0,40.0697,40.0883,39.9675,40.014,29768.0
2018-09-17 11:50:00,43.09,43.11,43.02,43.03,22172.0,40.0233,40.0419,39.9583,39.9675,22172.0
2018-09-17 12:00:00,43.03,43.03,42.97,43.0,20649.0,39.9675,39.9675,39.9118,39.9397,20649.0
2018-09-17 12:10:00,43.0,43.02,42.94,42.98,28781.0,39.9397,39.9583,39.884,39.9211,28781.0
2018-09-17 12:20:00,42.99,43.02,42.96,42.98,17058.0,39.9304,39.9583,39.9025,39.9211,17058.0
2018-09-17 12:30:00,42.98,42.99,42.92,42.97,24492.0,39.9211,39.9304,39.8654,39.9118,24492.0
2018-09-17 12:40:00,42.96,43.03,42.96,43.02,21346.0,39.9025,39.9675,39.9025,39.9583,21346.0
2018-09-17 12:50:00,43.01,43.02,42.88,42.92,43623.0,39.949,39.9583,39.8282,39.8654,43623.0
2018-09-17 13:00:00,42.92,42.92,42.71,42.77,35843.0,39.8654,39.8654,39.6703,39.7261,35843.0
2018-09-17 13:10:00,42.77,42.77,42.69,42.75,35113.0,39.7261,39.7261,39.6517,39.7075,35113.0
2018-09-17 13:20:00,42.75,42.81,42.7,42.79,33641.0,39.7075,39.7632,39.661,39.7446,33641.0
2018-09-17 13:30:00,42.8,42.87,42.77,42.83,25607.0,39.7539,39.8189,39.7261,39.7818,25607.0
2018-09-17 13:40:00,42.84,42.84,42.78,42.83,38718.0,39.7911,39.7911,39.7353,39.7818,38718.0
2018-09-17 13:50:00,42.82,42.89,42.81,42.85,28817.0,39.7725,39.8375,39.7632,39.8004,28817.0
2018-09-17 14:00:00,42.84,42.91,42.83,42.91,24696.0,39.7911,39.8561,39.7818,39.8561,24696.0
2018-09-17 14:10:00,42.91,42.93,42.88,42.93,37481.0,39.8561,39.8747,39.8282,39.8747,37481.0
2018-09-17 14:20:00,42.93,42.96,42.92,42.94,18831.0,39.8747,39.9025,39.8654,39.884,18831.0
2018-09-17 14:30:00,42.93,42.95,42.88,42.91,43551.0,39.8747,39.8932,39.8282,39.8561,43551.0
2018-09-17 14:40:00,42.92,42.93,42.87,42.89,25964.0,39.8654,39.8747,39.8189,39.8375,25964.0
2018-09-17 14:50:00,42.89,42.91,42.8,42.82,42109.0,39.8375,39.8561,39.7539,39.7725,42109.0
2018-09-17 15:00:00,42.82,42.86,42.81,42.83,52566.0,39.7725,39.8096,39.7632,39.7818,52566.0
2018-09-17 15:10:00,42.83,42.84,42.7,42.71,68068.0,39.7818,39.7911,39.661,39.6703,68068.0
2018-09-17 15:20:00,42.71,42.74,42.62,42.62,71176.0,39.6703,39.6982,39.5867,39.5867,71176.0
2018-09-17 15:30:00,42.62,42.67,42.58,42.6,65726.0,39.5867,39.6332,39.5496,39.5682,65726.0
2018-09-17 15:40:00,42.59,42.6,42.51,42.55,77646.0,39.5589,39.5682,39.4846,39.5217,77646.0
2018-09-17 15:50:00,42.55,42.57,42.49,42.54,219144.0,39.5217,39.5403,39.466,39.5124,219144.0
2018-09-18 09:30:00,42.54,42.71,42.54,42.71,43556.0,39.5124,39.6703,39.5124,39.6703,43556.0
2018-09-18 09:40:00,42.71,42.99,42.7,42.89,38056.0,39.6703,39.9304,39.661,39.8375,38056.0
2018-09-18 09:50:00,42.87,42.9,42.72,42.83,44455.0,39.8189,39.8468,39.6796,39.7818,44455.0
2018-09-18 10:00:00,42.84,42.94,42.79,42.88,103756.0,39.7911,39.884,39.7446,39.8282,103756.0
2018-09-18 10:10:00,42.89,43.0,42.83,42.99,50147.0,39.8375,39.9397,39.7818,39.9304,50147.0
2018-09-18 10:20:00,42.99,43.09,42.99,43.04,21116.0,39.9304,40.0233,39.9304,39.9768,21116.0
2018-09-18 10:30:00,43.04,43.06,42.94,43.03,38525.0,39.9768,39.9954,39.884,39.9675,38525.0
2018-09-18 10:40:00,43.03,43.19,43.02,43.19,42851.0,39.9675,40.1162,39.9583,40.1162,42851.0
2018-09-18 10:50:00,43.18,43.23,43.17,43.22,27491.0,40.1069,40.1533,40.0976,40.144,27491.0
2018-09-18 11:00:00,43.22,43.27,43.09,43.2,40950.0,40.144,40.1905,40.0233,40.1254,40950.0
2018-09-18 11:10:00,43.2,43.2,43.14,43.16,23884.0,40.1254,40.1254,40.0697,40.0883,23884.0
2018-09-18 11:20:00,43.16,43.22,43.1,43.14,37472.0,40.0883,40.144,40.0326,40.0697,37472.0
2018-09-18 11:30:00,43.14,43.16,43.05,43.07,30888.0,40.0697,40.0883,39.9861,40.0047,30888.0
2018-09-18 11:40:00,43.07,43.14,43.07,43.11,10171.0,40.0047,40.0697,40.0047,40.0419,10171.0
2018-09-18 11:50:00,43.11,43.13,43.06,43.07,27482.0,40.0419,40.0604,39.9954,40.0047,27482.0
2018-09-18 12:00:00,43.07,43.16,43.07,43.12,15104.0,40.0047,40.0883,40.0047,40.0511,15104.0
2018-09-18 12:10:00,43.12,43.17,43.12,43.15,13112.0,40.0511,40.0976,40.0511,40.079,13112.0
2018-09-18 12:20:00,43.16,43.16,43.07,43.07,22308.0,40.0883,40.0883,40.0047,40.0047,22308.0
2018-09-18 12:30:00,43.09,43.16,43.09,43.16,12676.0,40.0233,40.0883,40.0233,40.0883,12676.0
2018-09-18 12:40:00,43.16,43.19,43.12,43.16,22683.0,40.0883,40.1162,40.0511,40.0883,22683.0
2018-09-18 12:50:00,43.17,43.19,43.15,43.17,20935.0,40.0976,40.1162,40.079,40.0976,20935.0
2018-09-18 13:00:00,43.17,43.24,43.17,43.24,20104.0,40.0976,40.1626,40.0976,40.1626,20104.0
2018-09-18 13:10:00,43.23,43.26,43.18,43.26,20675.0,40.1533,40.1812,40.1069,40.1812,20675.0
2018-09-18 13:20:00,43.25,43.25,43.19,43.22,22119.0,40.1719,40.1719,40.1162,40.144,22119.0
2018-09-18 13:30:00,43.22,43.25,43.18,43.24,21449.0,40.144,40.1719,40.1069,40.1626,21449.0
2018-09-18 13:40:00,43.24,43.29,43.23,43.29,17021.0,40.1626,40.209,40.1533,40.209,17021.0
2018-09-18 13:50:00,43.3,43.32,43.25,43.25,15739.0,40.2183,40.2369,40.1719,40.1719,15739.0
2018-09-18 14:00:00,43.25,43.3,43.25,43.3,17230.0,40.1719,40.2183,40.1719,40.2183,17230.0
2018-09-18 14:10:00,43.3,43.33,43.3,43.32,19407.0,40.2183,40.2462,40.2183,40.2369,19407.0
2018-09-18 14:20:00,43.31,43.38,43.3,43.37,29632.0,40.2276,40.2926,40.2183,40.2834,29632.0
2018-09-18 14:30:00,43.36,43.4,43.34,43.39,65075.0,40.2741,40.3112,40.2555,40.3019,65075.0
2018-09-18 14:40:00,43.4,43.44,43.38,43.41,57112.0,40.3112,40.3484,40.2926,40.3205,57112.0
2018-09-18 14:50:00,43.41,43.42,43.39,43.42,35595.0,40.3205,40.3298,40.3019,40.3298,35595.0
2018-09-18 15:00:00,43.42,43.55,43.41,43.55,68473.0,40.3298,40.4505,40.3205,40.4505,68473.0
2018-09-18 15:10:00,43.55,43.64,43.5,43.5,98459.0,40.4505,40.5341,40.4041,40.4041,98459.0
2018-09-18 15:20:00,43.51,43.56,43.41,43.42,75861.0,40.4134,40.4598,40.3205,40.3298,75861.0
2018-09-18 15:30:00,43.41,43.42,43.26,43.27,107251.0,40.3205,40.3298,40.1812,40.1905,107251.0
2018-09-18 15:40:00,43.28,43.29,43.15,43.19,147310.0,40.1998,40.209,40.079,40.1162,147310.0
2018-09-18 15:50:00,43.18,43.18,43.1,43.18,283308.0,40.1069,40.1069,40.0326,40.1069,283308.0
2018-09-19 09:30:00,43.07,43.31,43.07,43.29,30552.0,40.0047,40.2276,40.0047,40.209,30552.0
2018-09-19 09:40:00,43.31,43.55,43.3,43.38,31688.0,40.2276,40.4505,40.2183,40.2926,31688.0
2018-09-19 09:50:00,43.4,43.4,43.28,43.29,40869.0,40.3112,40.3112,40.1998,40.209,40869.0
2018-09-19 10:00:00,43.29,43.3,43.19,43.19,54694.0,40.209,40.2183,40.1162,40.1162,54694.0
2018-09-19 10:10:00,43.2,43.24,43.09,43.15,48427.0,40.1254,40.1626,40.0233,40.079,48427.0
2018-09-19 10:20:00,43.15,43.19,43.06,43.16,37304.0,40.079,40.1162,39.9954,40.0883,37304.0
2018-09-19 10:30:00,43.18,43.23,43.15,43.21,40171.0,40.1069,40.1533,40.079,40.1347,40171.0
2018-09-19 10:40:00,43.2,43.27,43.14,43.18,52322.0,40.1254,40.1905,40.0697,40.1069,52322.0
2018-09-19 10:50:00,43.19,43.19,43.05,43.06,20215.0,40.1162,40.1162,39.9861,39.9954,20215.0
2018-09-19 11:00:00,43.07,43.09,42.94,42.98,29361.0,40.0047,40.0233,39.884,39.9211,29361.0
2018-09-19 11:10:00,42.98,43.05,42.96,42.97,14753.0,39.9211,39.9861,39.9025,39.9118,14753.0
2018-09-19 11:20:00,42.97,42.98,42.79,42.83,45984.0,39.9118,39.9211,39.7446,39.7818,45984.0
2018-09-19 11:30:00,42.83,42.84,42.72,42.77,45355.0,39.7818,39.7911,39.6796,39.7261,45355.0
2018-09-19 11:40:00,42.77,42.81,42.74,42.81,18433.0,39.7261,39.7632,39.6982,39.7632,18433.0
2018-09-19 11:50:00,42.82,42.84,42.7,42.77,28623.0,39.7725,39.7911,39.661,39.7261,28623.0
2018-09-19 12:00:00,42.76,42.78,42.7,42.73,22196.0,39.7168,39.7353,39.661,39.6889,22196.0
2018-09-19 12:10:00,42.73,42.73,42.63,42.71,32636.0,39.6889,39.6889,39.596,39.6703,32636.0
2018-09-19 12:20:00,42.7,42.71,42.61,42.65,35830.0,39.661,39.6703,39.5774,39.6146,35830.0
2018-09-19 12:30:00,42.66,42.72,42.63,42.65,26287.0,39.6239,39.6796,39.596,39.6146,26287.0
2018-09-19 12:40:00,42.64,42.67,42.46,42.48,105756.0,39.6053,39.6332,39.4381,39.4567,105756.0
2018-09-19 12:50:00,42.48,42.52,42.35,42.51,92198.0,39.4567,39.4938,39.3359,39.4846,92198.0
2018-09-19 13:00:00,42.51,42.57,42.49,42.55,21787.0,39.4846,39.5403,39.466,39.5217,21787.0
2018-09-19 13:10:00,42.56,42.63,42.52,42.61,49654.0,39.531,39.596,39.4938,39.5774,49654.0
2018-09-19 13:20:00,42.62,42.65,42.61,42.63,19070.0,39.5867,39.6146,39.5774,39.596,19070.0
2018-09-19 13:30:00,42.64,42.73,42.63,42.73,24850.0,39.6053,39.6889,39.596,39.6889,24850.0
2018-09-19 13:40:00,42.72,42.73,42.67,42.71,14472.0,39.6796,39.6889,39.6332,39.6703,14472.0
2018-09-19 13:50:00,42.72,42.73,42.67,42.68,17468.0,39.6796,39.6889,39.6332,39.6425,17468.0
2018-09-19 14:00:00,42.69,42.73,42.66,42.72,27412.0,39.6517,39.6889,39.6239,39.6796,27412.0
2018-09-19 14:10:00,42.73,42.84,42.72,42.82,52411.0,39.6889,39.7911,39.6796,39.7725,52411.0
2018-09-19 14:20:00,42.82,42.84,42.78,42.79,21353.0,39.7725,39.7911,39.7353,39.7446,21353.0
2018-09-19 14:30:00,42.79,42.83,42.76,42.83,42907.0,39.7446,39.7818,39.7168,39.7818,42907.0
2018-09-19 14:40:00,42.83,42.84,42.79,42.79,15576.0,39.7818,39.7911,39.7446,39.7446,15576.0
2018-09-19 14:50:00,42.79,42.8,42.73,42.74,14860.0,39.7446,39.7539,39.6889,39.6982,14860.0
2018-09-19 15:00:00,42.75,42.75,42.67,42.67,25067.0,39.7075,39.7075,39.6332,39.6332,25067.0
2018-09-19 15:10:00,42.68,42.69,42.65,42.67,76499.0,39.6425,39.6517,39.6146,39.6332,76499.0
2018-09-19 15:20:00,42.67,42.72,42.65,42.69,50974.0,39.6332,39.6796,39.6146,39.6517,50974.0
2018-09-19 15:30:00,42.69,42.71,42.63,42.65,108479.0,39.6517,39.6703,39.596,39.6146,108479.0
2018-09-19 15:40:00,42.64,42.64,42.6,42.63,73523.0,39.6053,39.6053,39.5682,39.596,73523.0
2018-09-19 15:50:00,42.64,42.7,42.63,42.63,194927.0,39.6053,39.661,39.596,39.596,194927.0
2018-09-20 09:30:00,42.79,43.0,42.78,42.95,83219.0,39.7446,39.9397,39.7353,39.8932,83219.0
2018-09-20 09:40:00,42.95,43.01,42.52,42.52,85324.0,39.8932,39.949,39.4938,39.4938,85324.0
2018-09-20 09:50:00,42.51,42.55,42.18,42.42,163580.0,39.4846,39.5217,39.178,39.401,163580.0
2018-09-20 10:00:00,42.42,42.55,42.31,42.53,112629.0,39.401,39.5217,39.2988,39.5031,112629.0
2018-09-20 10:10:00,42.52,42.62,42.5,42.6,76750.0,39.4938,39.5867,39.4753,39.5682,76750.0
2018-09-20 10:20:00,42.6,42.62,42.46,42.46,101093.0,39.5682,39.5867,39.4381,39.4381,101093.0
2018-09-20 10:30:00,42.46,42.55,42.43,42.54,98048.0,39.4381,39.5217,39.4103,39.5124,98048.0
2018-09-20 10:40:00,42.54,42.57,42.46,42.5,51814.0,39.5124,39.5403,39.4381,39.4753,51814.0
2018-09-20 10:50:00,42.5,42.53,42.42,42.48,32775.0,39.4753,39.5031,39.401,39.4567,32775.0
2018-09-20 11:00:00,42.48,42.59,42.45,42.48,93779.0,39.4567,39.5589,39.4288,39.4567,93779.0
2018-09-20 11:10:00,42.48,42.56,42.42,42.48,43297.0,39.4567,39.531,39.401,39.4567,43297.0
2018-09-20 11:20:00,42.48,42.49,42.33,42.39,44894.0,39.4567,39.466,39.3174,39.3731,44894.0
2018-09-20 11:30:00,42.39,42.44,42.33,42.43,39151.0,39.3731,39.4195,39.3174,39.4103,39151.0
2018-09-20 11:40:00,42.43,42.53,42.42,42.49,35791.0,39.4103,39.5031,39.401,39.466,35791.0
2018-09-20 11:50:00,42.5,42.61,42.48,42.58,34113.0,39.4753,39.5774,39.4567,39.5496,34113.0
2018-09-20 12:00:00,42.58,42.67,42.56,42.56,40610.0,39.5496,39.6332,39.531,39.531,40610.0
2018-09-20 12:10:00,42.56,42.62,42.55,42.61,19982.0,39.531,39.5867,39.5217,39.5774,19982.0
2018-09-20 12:20:00,42.61,42.69,42.6,42.65,34246.0,39.5774,39.6517,39.5682,39.6146,34246.0
2018-09-20 12:30:00,42.65,42.66,42.6,42.65,35735.0,39.6146,39.6239,39.5682,39.6146,35735.0
2018-09-20 12:40:00,42.65,42.66,42.63,42.64,54613.0,39.6146,39.6239,39.596,39.6053,54613.0
2018-09-20 12:50:00,42.64,42.71,42.63,42.71,40212.0,39.6053,39.6703,39.596,39.6703,40212.0
2018-09-20 13:00:00,42.71,42.71,42.62,42.66,44014.0,39.6703,39.6703,39.5867,39.6239,44014.0
2018-09-20 13:10:00,42.66,42.67,42.6,42.63,34469.0,39.6239,39.6332,39.5682,39.596,34469.0
2018-09-20 13:20:00,42.62,42.65,42.52,42.52,36172.0,39.5867,39.6146,39.4938,39.4938,36172.0
2018-09-20 13:30:00,42.53,42.62,42.53,42.58,32128.0,39.5031,39.5867,39.5031,39.5496,32128.0
2018-09-20 13:40:00,42.58,42.69,42.57,42.68,66168.0,39.5496,39.6517,39.5403,39.6425,66168.0
2018-09-20 13:50:00,42.68,42.69,42.62,42.64,40583.0,39.6425,39.6517,39.5867,39.6053,40583.0
2018-09-20 14:00:00,42.64,42.65,42.62,42.65,73439.0,39.6053,39.6146,39.5867,39.6146,73439.0
2018-09-20 14:10:00,42.65,42.66,42.52,42.53,80252.0,39.6146,39.6239,39.4938,39.5031,80252.0
2018-09-20 14:20:00,42.52,42.6,42.52,42.59,34221.0,39.4938,39.5682,39.4938,39.5589,34221.0
2018-09-20 14:30:00,42.59,42.65,42.58,42.63,39240.0,39.5589,39.6146,39.5496,39.596,39240.0
2018-09-20 14:40:00,42.64,42.64,42.54,42.57,55032.0,39.6053,39.6053,39.5124,39.5403,55032.0
2018-09-20 14:50:00,42.57,42.61,42.5,42.53,47138.0,39.5403,39.5774,39.4753,39.5031,47138.0
2018-09-20 15:00:00,42.54,42.54,42.4,42.45,74795.0,39.5124,39.5124,39.3824,39.4288,74795.0
2018-09-20 15:10:00,42.45,42.55,42.45,42.52,64387.0,39.4288,39.5217,39.4288,39.4938,64387.0
2018-09-20 15:20:00,42.52,42.53,42.48,42.51,110820.0,39.4938,39.5031,39.4567,39.4846,110820.0
2018-09-20 15:30:00,42.51,42.53,42.46,42.49,86434.0,39.4846,39.5031,39.4381,39.466,86434.0
2018-09-20 15:40:00,42.5,42.51,42.43,42.51,131353.0,39.4753,39.4846,39.4103,39.4846,131353.0
2018-09-20 15:50:00,42.52,42.57,42.48,42.55,312000.0,39.4938,39.5403,39.4567,39.5217,312000.0
2018-09-21 09:30:00,42.5,42.5,41.85,41.91,477029.0,39.4753,39.4753,38.8715,38.9273,477029.0
2018-09-21 09:40:00,41.91,41.99,41.69,41.9,114479.0,38.9273,39.0016,38.7229,38.918,114479.0
2018-09-21 09:50:00,41.88,41.91,41.65,41.74,140119.0,38.8994,38.9273,38.6858,38.7694,140119.0
2018-09-21 10:00:00,41.74,42.21,41.73,42.11,182431.0,38.7694,39.2059,38.7601,39.113,182431.0
2018-09-21 10:10:00,42.11,42.11,41.93,42.0,63511.0,39.113,39.113,38.9458,39.0109,63511.0
2018-09-21 10:20:00,42.0,42.01,41.92,41.94,78851.0,39.0109,39.0201,38.9365,38.9551,78851.0
2018-09-21 10:30:00,41.94,42.19,41.89,42.15,92761.0,38.9551,39.1873,38.9087,39.1502,92761.0
2018-09-21 10:40:00,42.16,42.34,42.15,42.32,117359.0,39.1595,39.3267,39.1502,39.3081,117359.0
2018-09-21 10:50:00,42.32,42.46,42.31,42.38,47328.0,39.3081,39.4381,39.2988,39.3638,47328.0
2018-09-21 11:00:00,42.37,42.44,42.34,42.41,85041.0,39.3545,39.4195,39.3267,39.3917,85041.0
2018-09-21 11:10:00,42.42,42.58,42.4,42.49,52060.0,39.401,39.5496,39.3824,39.466,52060.0
2018-09-21 11:20:00,42.49,42.54,42.42,42.51,60142.0,39.466,39.5124,39.401,39.4846,60142.0
2018-09-21 11:30:00,42.52,42.53,42.43,42.51,91699.0,39.4938,39.5031,39.4103,39.4846,91699.0
2018-09-21 11:40:00,42.52,42.61,42.49,42.56,42666.0,39.4938,39.5774,39.466,39.531,42666.0
2018-09-21 11:50:00,42.56,42.6,42.52,42.57,54207.0,39.531,39.5682,39.4938,39.5403,54207.0
2018-09-21 12:00:00,42.58,42.6,42.54,42.57,93855.0,39.5496,39.5682,39.5124,39.5403,93855.0
2018-09-21 12:10:00,42.58,42.59,42.43,42.49,99971.0,39.5496,39.5589,39.4103,39.466,99971.0
2018-09-21 12:20:00,42.48,42.59,42.47,42.55,48178.0,39.4567,39.5589,39.4474,39.5217,48178.0
2018-09-21 12:30:00,42.54,42.58,42.5,42.54,13714.0,39.5124,39.5496,39.4753,39.5124,13714.0
2018-09-21 12:40:00,42.54,42.59,42.54,42.58,20072.0,39.5124,39.5589,39.5124,39.5496,20072.0
2018-09-21 12:50:00,42.58,42.62,42.49,42.5,47717.0,39.5496,39.5867,39.466,39.4753,47717.0
2018-09-21 13:00:00,42.5,42.5,42.34,42.35,30719.0,39.4753,39.4753,39.3267,39.3359,30719.0
2018-09-21 13:10:00,42.34,42.41,42.34,42.4,16559.0,39.3267,39.3917,39.3267,39.3824,16559.0
2018-09-21 13:20:00,42.4,42.44,42.38,42.41,16671.0,39.3824,39.4195,39.3638,39.3917,16671.0
2018-09-21 13:30:00,42.41,42.43,42.37,42.43,13365.0,39.3917,39.4103,39.3545,39.4103,13365.0
2018-09-21 13:40:00,42.43,42.46,42.39,42.39,29237.0,39.4103,39.4381,39.3731,39.3731,29237.0
2018-09-21 13:50:00,42.4,42.45,42.4,42.43,16656.0,39.3824,39.4288,39.3824,39.4103,16656.0
2018-09-21 14:00:00,42.43,42.59,42.43,42.56,53197.0,39.4103,39.5589,39.4103,39.531,53197.0
2018-09-21 14:10:00,42.57,42.58,42.52,42.54,47888.0,39.5403,39.5496,39.4938,39.5124,47888.0
2018-09-21 14:20:00,42.53,42.58,42.52,42.52,24744.0,39.5031,39.5496,39.4938,39.4938,24744.0
2018-09-21 14:30:00,42.52,42.53,42.49,42.51,21355.0,39.4938,39.5031,39.466,39.4846,21355.0
2018-09-21 14:40:00,42.52,42.54,42.46,42.47,20302.0,39.4938,39.5124,39.4381,39.4474,20302.0
2018-09-21 14:50:00,42.47,42.49,42.43,42.44,15184.0,39.4474,39.466,39.4103,39.4195,15184.0
2018-09-21 15:00:00,42.45,42.5,42.39,42.45,92748.0,39.4288,39.4753,39.3731,39.4288,92748.0
2018-09-21 15:10:00,42.46,42.47,42.4,42.41,56834.0,39.4381,39.4474,39.3824,39.3917,56834.0
2018-09-21 15:20:00,42.41,42.43,42.35,42.36,58970.0,39.3917,39.4103,39.3359,39.3452,58970.0
2018-09-21 15:30:00,42.35,42.35,42.26,42.27,109316.0,39.3359,39.3359,39.2523,39.2616,109316.0
2018-09-21 15:40:00,42.26,42.38,42.25,42.35,142891.0,39.2523,39.3638,39.2431,39.3359,142891.0
2018-09-21 15:50:00,42.35,42.41,42.32,42.38,405717.0,39.3359,39.3917,39.3081,39.3638,405717.0
2018-09-24 09:30:00,42.28,42.33,41.94,42.16,87321.0,39.2709,39.3174,38.9551,39.1595,87321.0
2018-09-24 09:40:00,42.11,42.28,42.09,42.15,42531.0,39.113,39.2709,39.0944,39.1502,42531.0
2018-09-24 09:50:00,42.13,42.17,42.02,42.05,133210.0,39.1316,39.1688,39.0294,39.0573,133210.0
2018-09-24 10:00:00,42.05,42.23,42.02,42.22,133007.0,39.0573,39.2245,39.0294,39.2152,133007.0
2018-09-24 10:10:00,42.23,42.23,42.13,42.17,145326.0,39.2245,39.2245,39.1316,39.1688,145326.0
2018-09-24 10:20:00,42.18,42.3,42.16,42.29,53194.0,39.178,39.2895,39.1595,39.2802,53194.0
2018-09-24 10:30:00,42.29,42.41,42.28,42.31,76195.0,39.2802,39.3917,39.2709,39.2988,76195.0
2018-09-24 10:40:00,42.3,42.37,42.22,42.27,64426.0,39.2895,39.3545,39.2152,39.2616,64426.0
2018-09-24 10:50:00,42.25,42.27,42.09,42.2,136218.0,39.2431,39.2616,39.0944,39.1966,136218.0
2018-09-24 11:00:00,42.2,42.24,42.13,42.21,23463.0,39.1966,39.2338,39.1316,39.2059,23463.0
2018-09-24 11:10:00,42.2,42.28,42.19,42.24,68173.0,39.1966,39.2709,39.1873,39.2338,68173.0
2018-09-24 11:20:00,42.25,42.26,42.15,42.15,33770.0,39.2431,39.2523,39.1502,39.1502,33770.0
2018-09-24 11:30:00,42.15,42.15,42.03,42.04,23351.0,39.1502,39.1502,39.0387,39.048,23351.0
2018-09-24 11:40:00,42.05,42.2,42.04,42.16,34437.0,39.0573,39.1966,39.048,39.1595,34437.0
2018-09-24 11:50:00,42.17,42.19,42.11,42.15,21894.0,39.1688,39.1873,39.113,39.1502,21894.0
2018-09-24 12:00:00,42.15,42.18,42.1,42.12,20547.0,39.1502,39.178,39.1037,39.1223,20547.0
2018-09-24 12:10:00,42.12,42.15,42.07,42.12,19218.0,39.1223,39.1502,39.0759,39.1223,19218.0
2018-09-24 12:20:00,42.12,42.14,42.06,42.12,34409.0,39.1223,39.1409,39.0666,39.1223,34409.0
2018-09-24 12:30:00,42.11,42.13,42.08,42.11,80823.0,39.113,39.1316,39.0852,39.113,80823.0
2018-09-24 12:40:00,42.11,42.12,42.04,42.1,98698.0,39.113,39.1223,39.048,39.1037,98698.0
2018-09-24 12:50:00,42.11,42.11,42.02,42.02,40018.0,39.113,39.113,39.0294,39.0294,40018.0
2018-09-24 13:00:00,42.01,42.01,41.86,41.94,66052.0,39.0201,39.0201,38.8808,38.9551,66052.0
2018-09-24 13:10:00,41.94,41.98,41.88,41.89,36841.0,38.9551,38.9923,38.8994,38.9087,36841.0
2018-09-24 13:20:00,41.88,41.96,41.85,41.86,42026.0,38.8994,38.9737,38.8715,38.8808,42026.0
2018-09-24 13:30:00,41.86,41.98,41.85,41.96,42777.0,38.8808,38.9923,38.8715,38.9737,42777.0
2018-09-24 13:40:00,41.95,41.96,41.92,41.93,17487.0,38.9644,38.9737,38.9365,38.9458,17487.0
2018-09-24 13:50:00,41.92,41.96,41.91,41.94,42111.0,38.9365,38.9737,38.9273,38.9551,42111.0
2018-09-24 14:00:00,41.94,42.02,41.94,41.99,72773.0,38.9551,39.0294,38.9551,39.0016,72773.0
2018-09-24 14:10:00,41.99,42.02,41.95,41.95,121307.0,39.0016,39.0294,38.9644,38.9644,121307.0
2018-09-24 14:20:00,41.95,41.98,41.93,41.98,162036.0,38.9644,38.9923,38.9458,38.9923,162036.0
2018-09-24 14:30:00,41.97,41.98,41.95,41.97,44087.0,38.983,38.9923,38.9644,38.983,44087.0
2018-09-24 14:40:00,41.96,41.99,41.95,41.96,39414.0,38.9737,39.0016,38.9644,38.9737,39414.0
2018-09-24 14:50:00,41.96,42.0,41.94,41.95,131100.0,38.9737,39.0109,38.9551,38.9644,131100.0
2018-09-24 15:00:00,41.95,42.0,41.94,41.96,66613.0,38.9644,39.0109,38.9551,38.9737,66613.0
2018-09-24 15:10:00,41.95,41.97,41.88,41.91,65572.0,38.9644,38.983,38.8994,38.9273,65572.0
2018-09-24 15:20:00,41.9,41.94,41.89,41.89,70404.0,38.918,38.9551,38.9087,38.9087,70404.0
2018-09-24 15:30:00,41.89,41.92,41.87,41.88,152820.0,38.9087,38.9365,38.8901,38.8994,152820.0
2018-09-24 15:40:00,41.88,41.97,41.87,41.94,220577.0,38.8994,38.983,38.8901,38.9551,220577.0
2018-09-24 15:50:00,41.94,41.99,41.91,41.94,594803.0,38.9551,39.0016,38.9273,38.9551,594803.0
2018-09-25 09:30:00,42.21,42.53,42.03,42.38,204141.0,39.2059,39.5031,39.0387,39.3638,204141.0
2018-09-25 09:40:00,42.37,42.83,42.37,42.63,123079.0,39.3545,39.7818,39.3545,39.596,123079.0
2018-09-25 09:50:00,42.64,42.87,42.63,42.76,106788.0,39.6053,39.8189,39.596,39.7168,106788.0
2018-09-25 10:00:00,42.77,43.06,42.75,43.06,110646.0,39.7261,39.9954,39.7075,39.9954,110646.0
2018-09-25 10:10:00,43.06,43.16,42.94,42.99,140924.0,39.9954,40.0883,39.884,39.9304,140924.0
2018-09-25 10:20:00,42.99,42.99,42.82,42.89,59799.0,39.9304,39.9304,39.7725,39.8375,59799.0
2018-09-25 10:30:00,42.89,42.97,42.78,42.82,46049.0,39.8375,39.9118,39.7353,39.7725,46049.0
2018-09-25 10:40:00,42.82,42.89,42.82,42.85,79868.0,39.7725,39.8375,39.7725,39.8004,79868.0
2018-09-25 10:50:00,42.85,42.93,42.81,42.91,59204.0,39.8004,39.8747,39.7632,39.8561,59204.0
2018-09-25 11:00:00,42.91,43.01,42.87,43.0,41087.0,39.8561,39.949,39.8189,39.9397,41087.0
2018-09-25 11:10:00,43.0,43.03,42.88,42.89,64421.0,39.9397,39.9675,39.8282,39.8375,64421.0
2018-09-25 11:20:00,42.88,43.04,42.88,43.03,107072.0,39.8282,39.9768,39.8282,39.9675,107072.0
2018-09-25 11:30:00,43.02,43.13,43.01,43.12,42181.0,39.9583,40.0604,39.949,40.0511,42181.0
2018-09-25 11:40:00,43.12,43.14,43.03,43.06,53280.0,40.0511,40.0697,39.9675,39.9954,53280.0
2018-09-25 11:50:00,43.06,43.14,43.04,43.06,53320.0,39.9954,40.0697,39.9768,39.9954,53320.0
2018-09-25 12:00:00,43.07,43.1,42.99,42.99,47218.0,40.0047,40.0326,39.9304,39.9304,47218.0
2018-09-25 12:10:00,43.0,43.0,42.9,42.92,57641.0,39.9397,39.9397,39.8468,39.8654,57641.0
2018-09-25 12:20:00,42.91,42.91,42.87,42.9,70796.0,39.8561,39.8561,39.8189,39.8468,70796.0
2018-09-25 12:30:00,42.9,43.01,42.89,43.0,50202.0,39.8468,39.949,39.8375,39.9397,50202.0
2018-09-25 12:40:00,43.0,43.06,42.97,43.06,34797.0,39.9397,39.9954,39.9118,39.9954,34797.0
2018-09-25 12:50:00,43.05,43.12,43.02,43.1,44648.0,39.9861,40.0511,39.9583,40.0326,44648.0
2018-09-25 13:00:00,43.09,43.09,42.93,42.96,45469.0,40.0233,40.0233,39.8747,39.9025,45469.0
2018-09-25 13:10:00,42.96,42.97,42.86,42.88,42982.0,39.9025,39.9118,39.8096,39.8282,42982.0
2018-09-25 13:20:00,42.88,42.91,42.85,42.88,77120.0,39.8282,39.8561,39.8004,39.8282,77120.0
2018-09-25 13:30:00,42.87,42.91,42.83,42.84,64191.0,39.8189,39.8561,39.7818,39.7911,64191.0
2018-09-25 13:40:00,42.83,42.83,42.75,42.79,31801.0,39.7818,39.7818,39.7075,39.7446,31801.0
2018-09-25 13:50:00,42.79,42.85,42.75,42.78,126151.0,39.7446,39.8004,39.7075,39.7353,126151.0
2018-09-25 14:00:00,42.77,42.91,42.74,42.84,56043.0,39.7261,39.8561,39.6982,39.7911,56043.0
2018-09-25 14:10:00,42.85,42.9,42.82,42.85,40604.0,39.8004,39.8468,39.7725,39.8004,40604.0
2018-09-25 14:20:00,42.86,42.91,42.84,42.84,101742.0,39.8096,39.8561,39.7911,39.7911,101742.0
2018-09-25 14:30:00,42.85,42.87,42.83,42.86,56434.0,39.8004,39.8189,39.7818,39.8096,56434.0
2018-09-25 14:40:00,42.87,42.88,42.8,42.81,55598.0,39.8189,39.8282,39.7539,39.7632,55598.0
2018-09-25 14:50:00,42.81,42.84,42.77,42.84,51074.0,39.7632,39.7911,39.7261,39.7911,51074.0
2018-09-25 15:00:00,42.84,42.95,42.84,42.92,64263.0,39.7911,39.8932,39.7911,39.8654,64263.0
2018-09-25 15:10:00,42.93,43.04,42.92,43.01,73679.0,39.8747,39.9768,39.8654,39.949,73679.0
2018-09-25 15:20:00,43.01,43.12,42.99,43.05,109448.0,39.949,40.0511,39.9304,39.9861,109448.0
2018-09-25 15:30:00,43.05,43.07,42.96,42.98,146260.0,39.9861,40.0047,39.9025,39.9211,146260.0
2018-09-25 15:40:00,42.98,43.02,42.93,43.01,143330.0,39.9211,39.9583,39.8747,39.949,143330.0
2018-09-25 15:50:00,43.01,43.01,42.97,42.99,334676.0,39.949,39.949,39.9118,39.9304,334676.0
2018-09-26 09:30:00,43.39,43.62,43.12,43.17,168971.0,40.3019,40.5156,40.0511,40.0976,168971.0
2018-09-26 09:40:00,43.13,43.19,42.95,43.0,71333.0,40.0604,40.1162,39.8932,39.9397,71333.0
2018-09-26 09:50:00,43.01,43.1,42.8,42.86,88928.0,39.949,40.0326,39.7539,39.8096,88928.0
2018-09-26 10:00:00,42.86,42.93,42.6,42.66,60914.0,39.8096,39.8747,39.5682,39.6239,60914.0
2018-09-26 10:10:00,42.64,42.64,42.49,42.57,94281.0,39.6053,39.6053,39.466,39.5403,94281.0
2018-09-26 10:20:00,42.57,42.73,42.5,42.7,76581.0,39.5403,39.6889,39.4753,39.661,76581.0
2018-09-26 10:30:00,42.7,42.7,42.48,42.48,32574.0,39.661,39.661,39.4567,39.4567,32574.0
2018-09-26 10:40:00,42.5,42.5,42.37,42.39,37437.0,39.4753,39.4753,39.3545,39.3731,37437.0
2018-09-26 10:50:00,42.4,42.45,42.29,42.32,60742.0,39.3824,39.4288,39.2802,39.3081,60742.0
2018-09-26 11:00:00,42.31,42.36,42.21,42.3,45064.0,39.2988,39.3452,39.2059,39.2895,45064.0
2018-09-26 11:10:00,42.3,42.35,42.23,42.34,32665.0,39.2895,39.3359,39.2245,39.3267,32665.0
2018-09-26 11:20:00,42.35,42.38,42.31,42.34,26758.0,39.3359,39.3638,39.2988,39.3267,26758.0
2018-09-26 11:30:00,42.33,42.33,42.23,42.24,53296.0,39.3174,39.3174,39.2245,39.2338,53296.0
2018-09-26 11:40:00,42.25,42.27,42.09,42.13,42590.0,39.2431,39.2616,39.0944,39.1316,42590.0
2018-09-26 11:50:00,42.13,42.29,42.12,42.25,32672.0,39.1316,39.2802,39.1223,39.2431,32672.0
2018-09-26 12:00:00,42.24,42.33,42.22,42.29,30799.0,39.2338,39.3174,39.2152,39.2802,30799.0
2018-09-26 12:10:00,42.3,42.39,42.24,42.38,65755.0,39.2895,39.3731,39.2338,39.3638,65755.0
2018-09-26 12:20:00,42.38,42.47,42.36,42.41,28247.0,39.3638,39.4474,39.3452,39.3917,28247.0
2018-09-26 12:30:00,42.41,42.5,42.4,42.43,21973.0,39.3917,39.4753,39.3824,39.4103,21973.0
2018-09-26 12:40:00,42.43,42.45,42.42,42.45,22336.0,39.4103,39.4288,39.401,39.4288,22336.0
2018-09-26 12:50:00,42.45,42.49,42.43,42.48,28337.0,39.4288,39.466,39.4103,39.4567,28337.0
2018-09-26 13:00:00,42.49,42.54,42.48,42.51,16969.0,39.466,39.5124,39.4567,39.4846,16969.0
2018-09-26 13:10:00,42.51,42.53,42.46,42.47,18713.0,39.4846,39.5031,39.4381,39.4474,18713.0
2018-09-26 13:20:00,42.47,42.58,42.46,42.56,30731.0,39.4474,39.5496,39.4381,39.531,30731.0
2018-09-26 13:30:00,42.57,42.69,42.56,42.65,64571.0,39.5403,39.6517,39.531,39.6146,64571.0
2018-09-26 13:40:00,42.65,42.65,42.56,42.62,49076.0,39.6146,39.6146,39.531,39.5867,49076.0
2018-09-26 13:50:00,42.61,42.63,42.49,42.55,48312.0,39.5774,39.596,39.466,39.5217,48312.0
2018-09-26 14:00:00,42.54,42.93,42.53,42.62,55455.0,39.5124,39.8747,39.5031,39.5867,55455.0
2018-09-26 14:10:00,42.61,42.76,42.61,42.72,31538.0,39.5774,39.7168,39.5774,39.6796,31538.0
2018-09-26 14:20:00,42.71,42.71,42.58,42.64,36069.0,39.6703,39.6703,39.5496,39.6053,36069.0
2018-09-26 14:30:00,42.63,42.75,42.59,42.7,36778.0,39.596,39.7075,39.5589,39.661,36778.0
2018-09-26 14:40:00,42.7,42.76,42.64,42.73,43634.0,39.661,39.7168,39.6053,39.6889,43634.0
2018-09-26 14:50:00,42.73,42.79,42.67,42.77,88128.0,39.6889,39.7446,39.6332,39.7261,88128.0
2018-09-26 15:00:00,42.77,42.81,42.68,42.79,64634.0,39.7261,39.7632,39.6425,39.7446,64634.0
2018-09-26 15:10:00,42.78,42.8,42.73,42.79,53751.0,39.7353,39.7539,39.6889,39.7446,53751.0
2018-09-26 15:20:00,42.8,42.82,42.72,42.78,89251.0,39.7539,39.7725,39.6796,39.7353,89251.0
2018-09-26 15:30:00,42.79,42.82,42.67,42.69,125764.0,39.7446,39.7725,39.6332,39.6517,125764.0
2018-09-26 15:40:00,42.68,42.69,42.53,42.55,159551.0,39.6425,39.6517,39.5031,39.5217,159551.0
2018-09-26 15:50:00,42.54,42.6,42.52,42.56,242789.0,39.5124,39.5682,39.4938,39.531,242789.0
2018-09-27 09:30:00,42.41,42.43,41.95,42.05,75026.0,39.3917,39.4103,38.9644,39.0573,75026.0
2018-09-27 09:40:00,42.02,42.19,41.92,42.17,26064.0,39.0294,39.1873,38.9365,39.1688,26064.0
2018-09-27 09:50:00,42.16,42.2,42.05,42.09,28394.0,39.1595,39.1966,39.0573,39.0944,28394.0
2018-09-27 10:00:00,42.1,42.12,41.83,41.84,49960.0,39.1037,39.1223,38.853,38.8622,49960.0
2018-09-27 10:10:00,41.84,42.07,41.83,41.99,48270.0,38.8622,39.0759,38.853,39.0016,48270.0
2018-09-27 10:20:00,42.0,42.06,41.91,41.91,63591.0,39.0109,39.0666,38.9273,38.9273,63591.0
2018-09-27 10:30:00,41.91,42.16,41.89,42.14,127616.0,38.9273,39.1595,38.9087,39.1409,127616.0
2018-09-27 10:40:00,42.16,42.16,42.03,42.07,37333.0,39.1595,39.1595,39.0387,39.0759,37333.0
2018-09-27 10:50:00,42.08,42.08,42.01,42.04,16813.0,39.0852,39.0852,39.0201,39.048,16813.0
2018-09-27 11:00:00,42.05,42.14,42.01,42.12,29243.0,39.0573,39.1409,39.0201,39.1223,29243.0
2018-09-27 11:10:00,42.12,42.13,42.0,42.0,40641.0,39.1223,39.1316,39.0109,39.0109,40641.0
2018-09-27 11:20:00,42.0,42.06,41.94,41.99,35321.0,39.0109,39.0666,38.9551,39.0016,35321.0
2018-09-27 11:30:00,41.98,42.01,41.9,41.9,23583.0,38.9923,39.0201,38.918,38.918,23583.0
2018-09-27 11:40:00,41.9,41.97,41.88,41.88,40550.0,38.918,38.983,38.8994,38.8994,40550.0
2018-09-27 11:50:00,41.88,41.88,41.81,41.87,51705.0,38.8994,38.8994,38.8344,38.8901,51705.0
2018-09-27 12:00:00,41.87,41.87,41.71,41.71,60333.0,38.8901,38.8901,38.7415,38.7415,60333.0
2018-09-27 12:10:00,41.71,41.81,41.67,41.81,47490.0,38.7415,38.8344,38.7043,38.8344,47490.0
2018-09-27 12:20:00,41.81,41.82,41.63,41.66,62564.0,38.8344,38.8437,38.6672,38.6951,62564.0
2018-09-27 12:30:00,41.66,41.67,41.56,41.65,40916.0,38.6951,38.7043,38.6022,38.6858,40916.0
2018-09-27 12:40:00,41.65,41.7,41.6,41.62,39513.0,38.6858,38.7322,38.6393,38.6579,39513.0
2018-09-27 12:50:00,41.62,41.65,41.57,41.57,34744.0,38.6579,38.6858,38.6115,38.6115,34744.0
2018-09-27 13:00:00,41.57,41.69,41.57,41.66,39129.0,38.6115,38.7229,38.6115,38.6951,39129.0
2018-09-27 13:10:00,41.66,41.74,41.65,41.74,21065.0,38.6951,38.7694,38.6858,38.7694,21065.0
2018-09-27 13:20:00,41.74,41.74,41.67,41.74,22203.0,38.7694,38.7694,38.7043,38.7694,22203.0
2018-09-27 13:30:00,41.75,41.77,41.69,41.71,31502.0,38.7786,38.7972,38.7229,38.7415,31502.0
2018-09-27 13:40:00,41.72,41.77,41.7,41.76,17065.0,38.7508,38.7972,38.7322,38.7879,17065.0
2018-09-27 13:50:00,41.76,41.84,41.76,41.82,17836.0,38.7879,38.8622,38.7879,38.8437,17836.0
2018-09-27 14:00:00,41.83,41.84,41.73,41.8,25433.0,38.853,38.8622,38.7601,38.8251,25433.0
2018-09-27 14:10:00,41.8,41.9,41.78,41.89,37154.0,38.8251,38.918,38.8065,38.9087,37154.0
2018-09-27 14:20:00,41.89,41.92,41.84,41.91,54046.0,38.9087,38.9365,38.8622,38.9273,54046.0
2018-09-27 14:30:00,41.91,41.93,41.79,41.83,55360.0,38.9273,38.9458,38.8158,38.853,55360.0
2018-09-27 14:40:00,41.84,41.89,41.82,41.89,47424.0,38.8622,38.9087,38.8437,38.9087,47424.0
2018-09-27 14:50:00,41.9,41.98,41.89,41.95,141103.0,38.918,38.9923,38.9087,38.9644,141103.0
2018-09-27 15:00:00,41.95,41.96,41.9,41.91,113385.0,38.9644,38.9737,38.918,38.9273,113385.0
2018-09-27 15:10:00,41.91,41.98,41.91,41.97,87040.0,38.9273,38.9923,38.9273,38.983,87040.0
2018-09-27 15:20:00,41.97,41.97,41.89,41.95,97599.0,38.983,38.983,38.9087,38.9644,97599.0
2018-09-27 15:30:00,41.95,41.95,41.81,41.82,123590.0,38.9644,38.9644,38.8344,38.8437,123590.0
2018-09-27 15:40:00,41.82,41.86,41.79,41.82,91396.0,38.8437,38.8808,38.8158,38.8437,91396.0
2018-09-27 15:50:00,41.81,41.89,41.8,41.83,217067.0,38.8344,38.9087,38.8251,38.853,217067.0
2018-09-28 09:30:00,41.75,41.89,41.6,41.75,39529.0,38.7786,38.9087,38.6393,38.7786,39529.0
2018-09-28 09:40:00,41.79,42.1,41.78,42.01,19826.0,38.8158,39.1037,38.8065,39.0201,19826.0
2018-09-28 09:50:00,42.01,42.27,41.96,42.24,45426.0,39.0201,39.2616,38.9737,39.2338,45426.0
2018-09-28 10:00:00,42.24,42.43,42.23,42.42,82907.0,39.2338,39.4103,39.2245,39.401,82907.0
2018-09-28 10:10:00,42.41,42.49,42.37,42.44,72304.0,39.3917,39.466,39.3545,39.4195,72304.0
2018-09-28 10:20:00,42.43,42.69,42.4,42.66,89460.0,39.4103,39.6517,39.3824,39.6239,89460.0
2018-09-28 10:30:00,42.66,42.66,42.42,42.43,49908.0,39.6239,39.6239,39.401,39.4103,49908.0
2018-09-28 10:40:00,42.41,42.54,42.39,42.53,31910.0,39.3917,39.5124,39.3731,39.5031,31910.0
2018-09-28 10:50:00,42.52,42.52,42.36,42.39,39453.0,39.4938,39.4938,39.3452,39.3731,39453.0
2018-09-28 11:00:00,42.4,42.41,42.24,42.29,33907.0,39.3824,39.3917,39.2338,39.2802,33907.0
2018-09-28 11:10:00,42.29,42.33,42.26,42.29,29299.0,39.2802,39.3174,39.2523,39.2802,29299.0
2018-09-28 11:20:00,42.29,42.39,42.24,42.34,46145.0,39.2802,39.3731,39.2338,39.3267,46145.0
2018-09-28 11:30:00,42.33,42.35,42.26,42.33,28308.0,39.3174,39.3359,39.2523,39.3174,28308.0
2018-09-28 11:40:00,42.33,42.39,42.31,42.31,52259.0,39.3174,39.3731,39.2988,39.2988,52259.0
2018-09-28 11:50:00,42.32,42.34,42.29,42.34,27386.0,39.3081,39.3267,39.2802,39.3267,27386.0
2018-09-28 12:00:00,42.33,42.33,42.22,42.27,31825.0,39.3174,39.3174,39.2152,39.2616,31825.0
2018-09-28 12:10:00,42.27,42.36,42.24,42.33,75214.0,39.2616,39.3452,39.2338,39.3174,75214.0
2018-09-28 12:20:00,42.33,42.37,42.3,42.35,28951.0,39.3174,39.3545,39.2895,39.3359,28951.0
2018-09-28 12:30:00,42.34,42.36,42.3,42.32,25258.0,39.3267,39.3452,39.2895,39.3081,25258.0
2018-09-28 12:40:00,42.32,42.36,42.24,42.25,52815.0,39.3081,39.3452,39.2338,39.2431,52815.0
2018-09-28 12:50:00,42.26,42.41,42.25,42.41,31076.0,39.2523,39.3917,39.2431,39.3917,31076.0
2018-09-28 13:00:00,42.4,42.41,42.36,42.37,21355.0,39.3824,39.3917,39.3452,39.3545,21355.0
2018-09-28 13:10:00,42.38,42.42,42.36,42.37,15179.0,39.3638,39.401,39.3452,39.3545,15179.0
2018-09-28 13:20:00,42.37,42.38,42.32,42.37,28232.0,39.3545,39.3638,39.3081,39.3545,28232.0
2018-09-28 13:30:00,42.37,42.46,42.35,42.43,52217.0,39.3545,39.4381,39.3359,39.4103,52217.0
2018-09-28 13:40:00,42.43,42.43,42.22,42.22,40426.0,39.4103,39.4103,39.2152,39.2152,40426.0
2018-09-28 13:50:00,42.23,42.27,42.22,42.23,32009.0,39.2245,39.2616,39.2152,39.2245,32009.0
2018-09-28 14:00:00,42.23,42.25,42.16,42.22,46040.0,39.2245,39.2431,39.1595,39.2152,46040.0
2018-09-28 14:10:00,42.21,42.27,42.2,42.27,46393.0,39.2059,39.2616,39.1966,39.2616,46393.0
2018-09-28 14:20:00,42.27,42.29,42.2,42.29,66818.0,39.2616,39.2802,39.1966,39.2802,66818.0
2018-09-28 14:30:00,42.29,42.33,42.25,42.26,40265.0,39.2802,39.3174,39.2431,39.2523,40265.0
2018-09-28 14:40:00,42.25,42.28,42.18,42.25,138676.0,39.2431,39.2709,39.178,39.2431,138676.0
2018-09-28 14:50:00,42.24,42.27,42.18,42.25,75690.0,39.2338,39.2616,39.178,39.2431,75690.0
2018-09-28 15:00:00,42.25,42.29,42.23,42.26,174049.0,39.2431,39.2802,39.2245,39.2523,174049.0
2018-09-28 15:10:00,42.26,42.26,42.16,42.16,52624.0,39.2523,39.2523,39.1595,39.1595,52624.0
2018-09-28 15:20:00,42.16,42.27,42.16,42.23,262678.0,39.1595,39.2616,39.1595,39.2245,262678.0
2018-09-28 15:30:00,42.23,42.24,41.98,42.01,241719.0,39.2245,39.2338,38.9923,39.0201,241719.0
2018-09-28 15:40:00,42.01,42.18,42.01,42.13,275800.0,39.0201,39.178,39.0201,39.1316,275800.0
2018-09-28 15:50:00,42.12,42.21,42.07,42.17,527587.0,39.1223,39.2059,39.0759,39.1688,527587.0
2018-10-01 09:30:00,42.26,42.43,41.86,41.91,80096.0,39.2523,39.4103,38.8808,38.9273,80096.0
2018-10-01 09:40:00,41.91,42.3,41.9,42.3,69326.0,38.9273,39.2895,38.918,39.2895,69326.0
2018-10-01 09:50:00,42.3,42.31,42.16,42.27,43973.0,39.2895,39.2988,39.1595,39.2616,43973.0
2018-10-01 10:00:00,42.26,42.42,42.21,42.31,64597.0,39.2523,39.401,39.2059,39.2988,64597.0
2018-10-01 10:10:00,42.29,42.45,42.27,42.44,77442.0,39.2802,39.4288,39.2616,39.4195,77442.0
2018-10-01 10:20:00,42.45,42.6,42.44,42.55,89340.0,39.4288,39.5682,39.4195,39.5217,89340.0
2018-10-01 10:30:00,42.57,42.75,42.55,42.7,106831.0,39.5403,39.7075,39.5217,39.661,106831.0
2018-10-01 10:40:00,42.71,42.8,42.62,42.77,94756.0,39.6703,39.7539,39.5867,39.7261,94756.0
2018-10-01 10:50:00,42.76,42.76,42.66,42.71,35468.0,39.7168,39.7168,39.6239,39.6703,35468.0
2018-10-01 11:00:00,42.72,42.76,42.64,42.7,42345.0,39.6796,39.7168,39.6053,39.661,42345.0
2018-10-01 11:10:00,42.69,42.7,42.59,42.64,44638.0,39.6517,39.661,39.5589,39.6053,44638.0
2018-10-01 11:20:00,42.63,42.73,42.56,42.58,35401.0,39.596,39.6889,39.531,39.5496,35401.0
2018-10-01 11:30:00,42.58,42.6,42.51,42.56,30330.0,39.5496,39.5682,39.4846,39.531,30330.0
2018-10-01 11:40:00,42.56,42.58,42.51,42.51,19421.0,39.531,39.5496,39.4846,39.4846,19421.0
2018-10-01 11:50:00,42.52,42.59,42.5,42.58,40577.0,39.4938,39.5589,39.4753,39.5496,40577.0
2018-10-01 12:00:00,42.57,42.65,42.56,42.57,36540.0,39.5403,39.6146,39.531,39.5403,36540.0
2018-10-01 12:10:00,42.57,42.64,42.57,42.6,32674.0,39.5403,39.6053,39.5403,39.5682,32674.0
2018-10-01 12:20:00,42.59,42.61,42.49,42.5,38550.0,39.5589,39.5774,39.466,39.4753,38550.0
2018-10-01 12:30:00,42.5,42.56,42.48,42.55,30107.0,39.4753,39.531,39.4567,39.5217,30107.0
2018-10-01 12:40:00,42.56,42.57,42.48,42.51,63529.0,39.531,39.5403,39.4567,39.4846,63529.0
2018-10-01 12:50:00,42.52,42.52,42.42,42.43,32026.0,39.4938,39.4938,39.401,39.4103,32026.0
2018-10-01 13:00:00,42.43,42.52,42.41,42.41,31891.0,39.4103,39.4938,39.3917,39.3917,31891.0
2018-10-01 13:10:00,42.41,42.42,42.29,42.29,22871.0,39.3917,39.401,39.2802,39.2802,22871.0
2018-10-01 13:20:00,42.3,42.36,42.3,42.33,15527.0,39.2895,39.3452,39.2895,39.3174,15527.0
2018-10-01 13:30:00,42.33,42.43,42.31,42.42,59975.0,39.3174,39.4103,39.2988,39.401,59975.0
2018-10-01 13:40:00,42.43,42.46,42.35,42.44,46315.0,39.4103,39.4381,39.3359,39.4195,46315.0
2018-10-01 13:50:00,42.45,42.49,42.38,42.41,27069.0,39.4288,39.466,39.3638,39.3917,27069.0
2018-10-01 14:00:00,42.4,42.49,42.38,42.46,33188.0,39.3824,39.466,39.3638,39.4381,33188.0
2018-10-01 14:10:00,42.46,42.48,42.41,42.48,31253.0,39.4381,39.4567,39.3917,39.4567,31253.0
2018-10-01 14:20:00,42.49,42.56,42.46,42.56,31476.0,39.466,39.531,39.4381,39.531,31476.0
2018-10-01 14:30:00,42.56,42.58,42.47,42.5,32782.0,39.531,39.5496,39.4474,39.4753,32782.0
2018-10-01 14:40:00,42.5,42.54,42.47,42.48,35245.0,39.4753,39.5124,39.4474,39.4567,35245.0
2018-10-01 14:50:00,42.48,42.5,42.35,42.36,72784.0,39.4567,39.4753,39.3359,39.3452,72784.0
2018-10-01 15:00:00,42.36,42.41,42.31,42.33,35492.0,39.3452,39.3917,39.2988,39.3174,35492.0
2018-10-01 15:10:00,42.32,42.43,42.31,42.42,96225.0,39.3081,39.4103,39.2988,39.401,96225.0
2018-10-01 15:20:00,42.41,42.43,42.34,42.41,177702.0,39.3917,39.4103,39.3267,39.3917,177702.0
2018-10-01 15:30:00,42.41,42.41,42.21,42.22,128519.0,39.3917,39.3917,39.2059,39.2152,128519.0
2018-10-01 15:40:00,42.22,42.28,42.11,42.24,134784.0,39.2152,39.2709,39.113,39.2338,134784.0
2018-10-01 15:50:00,42.23,42.26,42.16,42.22,269242.0,39.2245,39.2523,39.1595,39.2152,269242.0
2018-10-02 09:30:00,42.18,42.64,42.18,42.53,65227.0,39.178,39.6053,39.178,39.5031,65227.0
2018-10-02 09:40:00,42.55,42.83,42.55,42.62,64414.0,39.5217,39.7818,39.5217,39.5867,64414.0
2018-10-02 09:50:00,42.62,42.78,42.55,42.78,72009.0,39.5867,39.7353,39.5217,39.7353,72009.0
2018-10-02 10:00:00,42.78,42.8,42.57,42.71,59365.0,39.7353,39.7539,39.5403,39.6703,59365.0
2018-10-02 10:10:00,42.7,42.75,42.59,42.7,69986.0,39.661,39.7075,39.5589,39.661,69986.0
2018-10-02 10:20:00,42.7,42.73,42.62,42.66,44428.0,39.661,39.6889,39.5867,39.6239,44428.0
2018-10-02 10:30:00,42.65,42.7,42.43,42.47,63244.0,39.6146,39.661,39.4103,39.4474,63244.0
2018-10-02 10:40:00,42.48,42.61,42.47,42.61,54901.0,39.4567,39.5774,39.4474,39.5774,54901.0
2018-10-02 10:50:00,42.61,42.66,42.54,42.59,51829.0,39.5774,39.6239,39.5124,39.5589,51829.0
2018-10-02 11:00:00,42.6,42.74,42.6,42.74,52336.0,39.5682,39.6982,39.5682,39.6982,52336.0
2018-10-02 11:10:00,42.74,42.75,42.5,42.57,98202.0,39.6982,39.7075,39.4753,39.5403,98202.0
2018-10-02 11:20:00,42.57,42.62,42.52,42.57,39921.0,39.5403,39.5867,39.4938,39.5403,39921.0
2018-10-02 11:30:00,42.57,42.74,42.56,42.69,32202.0,39.5403,39.6982,39.531,39.6517,32202.0
2018-10-02 11:40:00,42.67,42.75,42.63,42.66,33209.0,39.6332,39.7075,39.596,39.6239,33209.0
2018-10-02 11:50:00,42.66,42.75,42.66,42.68,48903.0,39.6239,39.7075,39.6239,39.6425,48903.0
2018-10-02 12:00:00,42.67,42.71,42.66,42.7,40955.0,39.6332,39.6703,39.6239,39.661,40955.0
2018-10-02 12:10:00,42.69,42.71,42.62,42.68,70632.0,39.6517,39.6703,39.5867,39.6425,70632.0
2018-10-02 12:20:00,42.67,42.79,42.67,42.73,41649.0,39.6332,39.7446,39.6332,39.6889,41649.0
2018-10-02 12:30:00,42.74,42.79,42.71,42.78,41831.0,39.6982,39.7446,39.6703,39.7353,41831.0
2018-10-02 12:40:00,42.78,42.79,42.73,42.78,42877.0,39.7353,39.7446,39.6889,39.7353,42877.0
2018-10-02 12:50:00,42.77,42.78,42.7,42.77,33011.0,39.7261,39.7353,39.661,39.7261,33011.0
2018-10-02 13:00:00,42.78,42.83,42.73,42.81,44687.0,39.7353,39.7818,39.6889,39.7632,44687.0
2018-10-02 13:10:00,42.81,42.85,42.77,42.82,52331.0,39.7632,39.8004,39.7261,39.7725,52331.0
2018-10-02 13:20:00,42.82,42.82,42.75,42.8,37452.0,39.7725,39.7725,39.7075,39.7539,37452.0
2018-10-02 13:30:00,42.8,42.81,42.7,42.72,62376.0,39.7539,39.7632,39.661,39.6796,62376.0
2018-10-02 13:40:00,42.73,42.77,42.7,42.76,50644.0,39.6889,39.7261,39.661,39.7168,50644.0
2018-10-02 13:50:00,42.76,42.85,42.74,42.84,58982.0,39.7168,39.8004,39.6982,39.7911,58982.0
2018-10-02 14:00:00,42.83,42.83,42.74,42.75,45772.0,39.7818,39.7818,39.6982,39.7075,45772.0
2018-10-02 14:10:00,42.74,42.81,42.71,42.8,87554.0,39.6982,39.7632,39.6703,39.7539,87554.0
2018-10-02 14:20:00,42.8,42.93,42.76,42.89,221023.0,39.7539,39.8747,39.7168,39.8375,221023.0
2018-10-02 14:30:00,42.88,42.89,42.74,42.77,56191.0,39.8282,39.8375,39.6982,39.7261,56191.0
2018-10-02 14:40:00,42.77,42.78,42.59,42.7,162225.0,39.7261,39.7353,39.5589,39.661,162225.0
2018-10-02 14:50:00,42.69,42.76,42.64,42.67,75411.0,39.6517,39.7168,39.6053,39.6332,75411.0
2018-10-02 15:00:00,42.68,42.72,42.53,42.64,84885.0,39.6425,39.6796,39.5031,39.6053,84885.0
2018-10-02 15:10:00,42.63,42.7,42.59,42.69,83337.0,39.596,39.661,39.5589,39.6517,83337.0
2018-10-02 15:20:00,42.7,42.73,42.64,42.66,176897.0,39.661,39.6889,39.6053,39.6239,176897.0
2018-10-02 15:30:00,42.66,42.71,42.62,42.64,142935.0,39.6239,39.6703,39.5867,39.6053,142935.0
2018-10-02 15:40:00,42.64,42.71,42.59,42.71,155759.0,39.6053,39.6703,39.5589,39.6703,155759.0
2018-10-02 15:50:00,42.71,42.71,42.57,42.59,312087.0,39.6703,39.6703,39.5403,39.5589,312087.0
2018-10-03 09:30:00,42.5,42.65,41.9,42.1,181690.0,39.4753,39.6146,38.918,39.1037,181690.0
2018-10-03 09:40:00,42.1,42.86,42.09,42.71,107769.0,39.1037,39.8096,39.0944,39.6703,107769.0
2018-10-03 09:50:00,42.72,42.84,42.33,42.36,68127.0,39.6796,39.7911,39.3174,39.3452,68127.0
2018-10-03 10:00:00,42.35,42.57,42.33,42.54,89611.0,39.3359,39.5403,39.3174,39.5124,89611.0
2018-10-03 10:10:00,42.56,42.72,42.55,42.72,48217.0,39.531,39.6796,39.5217,39.6796,48217.0
2018-10-03 10:20:00,42.72,42.73,42.53,42.59,38346.0,39.6796,39.6889,39.5031,39.5589,38346.0
2018-10-03 10:30:00,42.59,42.61,42.49,42.6,48930.0,39.5589,39.5774,39.466,39.5682,48930.0
2018-10-03 10:40:00,42.61,42.62,42.5,42.6,35313.0,39.5774,39.5867,39.4753,39.5682,35313.0
2018-10-03 10:50:00,42.59,42.68,42.52,42.52,49877.0,39.5589,39.6425,39.4938,39.4938,49877.0
2018-10-03 11:00:00,42.52,42.56,42.45,42.54,59868.0,39.4938,39.531,39.4288,39.5124,59868.0
2018-10-03 11:10:00,42.54,42.57,42.46,42.46,96389.0,39.5124,39.5403,39.4381,39.4381,96389.0
2018-10-03 11:20:00,42.47,42.59,42.45,42.55,57415.0,39.4474,39.5589,39.4288,39.5217,57415.0
2018-10-03 11:30:00,42.55,42.56,41.89,42.01,181596.0,39.5217,39.531,38.9087,39.0201,181596.0
2018-10-03 11:40:00,42.01,42.08,41.37,41.55,293170.0,39.0201,39.0852,38.4257,38.5929,293170.0
2018-10-03 11:50:00,41.55,41.8,41.54,41.64,267428.0,38.5929,38.8251,38.5836,38.6765,267428.0
2018-10-03 12:00:00,41.66,41.71,41.48,41.51,89403.0,38.6951,38.7415,38.5279,38.5557,89403.0
2018-10-03 12:10:00,41.51,41.87,41.46,41.87,81896.0,38.5557,38.8901,38.5093,38.8901,81896.0
2018-10-03 12:20:00,41.86,42.06,41.83,42.03,119976.0,38.8808,39.0666,38.853,39.0387,119976.0
2018-10-03 12:30:00,42.04,42.13,41.97,42.06,68424.0,39.048,39.1316,38.983,39.0666,68424.0
2018-10-03 12:40:00,42.05,42.13,42.02,42.12,66371.0,39.0573,39.1316,39.0294,39.1223,66371.0
2018-10-03 12:50:00,42.13,42.13,41.99,42.03,44683.0,39.1316,39.1316,39.0016,39.0387,44683.0
2018-10-03 13:00:00,42.01,42.05,41.81,41.82,58490.0,39.0201,39.0573,38.8344,38.8437,58490.0
2018-10-03 13:10:00,41.82,41.83,41.73,41.83,94975.0,38.8437,38.853,38.7601,38.853,94975.0
2018-10-03 13:20:00,41.83,41.83,41.75,41.81,42164.0,38.853,38.853,38.7786,38.8344,42164.0
2018-10-03 13:30:00,41.81,41.82,41.75,41.77,42468.0,38.8344,38.8437,38.7786,38.7972,42468.0
2018-10-03 13:40:00,41.77,41.92,41.75,41.92,69049.0,38.7972,38.9365,38.7786,38.9365,69049.0
2018-10-03 13:50:00,41.93,42.05,41.92,41.96,35961.0,38.9458,39.0573,38.9365,38.9737,35961.0
2018-10-03 14:00:00,41.96,42.0,41.9,41.97,34883.0,38.9737,39.0109,38.918,38.983,34883.0
2018-10-03 14:10:00,41.98,42.03,41.93,42.02,28670.0,38.9923,39.0387,38.9458,39.0294,28670.0
2018-10-03 14:20:00,42.01,42.11,41.95,41.97,35438.0,39.0201,39.113,38.9644,38.983,35438.0
2018-10-03 14:30:00,41.97,41.97,41.88,41.93,41849.0,38.983,38.983,38.8994,38.9458,41849.0
2018-10-03 14:40:00,41.93,41.93,41.78,41.8,73033.0,38.9458,38.9458,38.8065,38.8251,73033.0
2018-10-03 14:50:00,41.78,41.84,41.7,41.76,209638.0,38.8065,38.8622,38.7322,38.7879,209638.0
2018-10-03 15:00:00,41.77,41.78,41.54,41.54,121863.0,38.7972,38.8065,38.5836,38.5836,121863.0
2018-10-03 15:10:00,41.55,41.62,41.48,41.53,132891.0,38.5929,38.6579,38.5279,38.5743,132891.0
2018-10-03 15:20:00,41.54,41.54,41.36,41.43,130845.0,38.5836,38.5836,38.4164,38.4814,130845.0
2018-10-03 15:30:00,41.43,41.52,41.33,41.44,189126.0,38.4814,38.565,38.3885,38.4907,189126.0
2018-10-03 15:40:00,41.44,41.52,41.39,41.51,197810.0,38.4907,38.565,38.4443,38.5557,197810.0
2018-10-03 15:50:00,41.5,41.56,41.47,41.49,369606.0,38.5464,38.6022,38.5186,38.5372,369606.0
2018-10-04 09:30:00,41.4,41.48,40.48,40.57,186987.0,38.4536,38.5279,37.599,37.6826,186987.0
2018-10-04 09:40:00,40.57,40.83,40.38,40.67,96871.0,37.6826,37.9241,37.5061,37.7755,96871.0
2018-10-04 09:50:00,40.68,40.86,40.54,40.55,138092.0,37.7848,37.952,37.6548,37.6641,138092.0
2018-10-04 10:00:00,40.54,40.75,40.53,40.6,130085.0,37.6548,37.8498,37.6455,37.7105,130085.0
2018-10-04 10:10:00,40.6,40.73,40.52,40.72,92416.0,37.7105,37.8312,37.6362,37.822,92416.0
2018-10-04 10:20:00,40.72,40.83,40.7,40.75,75225.0,37.822,37.9241,37.8034,37.8498,75225.0
2018-10-04 10:30:00,40.74,40.81,40.6,40.62,84085.0,37.8405,37.9055,37.7105,37.7291,84085.0
2018-10-04 10:40:00,40.62,40.74,40.59,40.68,55526.0,37.7291,37.8405,37.7012,37.7848,55526.0
2018-10-04 10:50:00,40.69,40.74,40.65,40.71,92905.0,37.7941,37.8405,37.7569,37.8127,92905.0
2018-10-04 11:00:00,40.71,40.77,40.59,40.61,72962.0,37.8127,37.8684,37.7012,37.7198,72962.0
2018-10-04 11:10:00,40.6,40.71,40.59,40.64,55808.0,37.7105,37.8127,37.7012,37.7476,55808.0
2018-10-04 11:20:00,40.65,40.76,40.63,40.67,74435.0,37.7569,37.8591,37.7384,37.7755,74435.0
2018-10-04 11:30:00,40.67,40.73,40.51,40.51,110736.0,37.7755,37.8312,37.6269,37.6269,110736.0
2018-10-04 11:40:00,40.52,40.55,40.35,40.38,84965.0,37.6362,37.6641,37.4783,37.5061,84965.0
2018-10-04 11:50:00,40.38,40.5,40.35,40.36,197421.0,37.5061,37.6176,37.4783,37.4876,197421.0
2018-10-04 12:00:00,40.37,40.42,40.24,40.33,85833.0,37.4969,37.5433,37.3761,37.4597,85833.0
2018-10-04 12:10:00,40.32,40.33,40.12,40.16,64072.0,37.4504,37.4597,37.2647,37.3018,64072.0
2018-10-04 12:20:00,40.17,40.18,39.99,40.03,159969.0,37.3111,37.3204,37.1439,37.1811,159969.0
2018-10-04 12:30:00,40.04,40.18,39.97,40.18,177553.0,37.1903,37.3204,37.1253,37.3204,177553.0
2018-10-04 12:40:00,40.18,40.29,40.16,40.24,73766.0,37.3204,37.4226,37.3018,37.3761,73766.0
2018-10-04 12:50:00,40.24,40.39,40.24,40.39,54261.0,37.3761,37.5154,37.3761,37.5154,54261.0
2018-10-04 13:00:00,40.38,40.5,40.33,40.44,63375.0,37.5061,37.6176,37.4597,37.5619,63375.0
2018-10-04 13:10:00,40.43,40.49,40.38,40.4,60923.0,37.5526,37.6083,37.5061,37.5247,60923.0
2018-10-04 13:20:00,40.4,40.41,40.34,40.36,40553.0,37.5247,37.534,37.469,37.4876,40553.0
2018-10-04 13:30:00,40.37,40.4,40.25,40.31,49779.0,37.4969,37.5247,37.3854,37.4411,49779.0
2018-10-04 13:40:00,40.32,40.39,40.32,40.35,39866.0,37.4504,37.5154,37.4504,37.4783,39866.0
2018-10-04 13:50:00,40.36,40.42,40.33,40.36,56071.0,37.4876,37.5433,37.4597,37.4876,56071.0
2018-10-04 14:00:00,40.35,40.44,40.34,40.4,77060.0,37.4783,37.5619,37.469,37.5247,77060.0
2018-10-04 14:10:00,40.4,40.41,40.34,40.37,75109.0,37.5247,37.534,37.469,37.4969,75109.0
2018-10-04 14:20:00,40.37,40.5,40.36,40.46,76930.0,37.4969,37.6176,37.4876,37.5805,76930.0
2018-10-04 14:30:00,40.46,40.54,40.43,40.51,115469.0,37.5805,37.6548,37.5526,37.6269,115469.0
2018-10-04 14:40:00,40.5,40.54,40.47,40.52,104796.0,37.6176,37.6548,37.5897,37.6362,104796.0
2018-10-04 14:50:00,40.52,40.57,40.48,40.55,90938.0,37.6362,37.6826,37.599,37.6641,90938.0
2018-10-04 15:00:00,40.55,40.7,40.55,40.64,184854.0,37.6641,37.8034,37.6641,37.7476,184854.0
2018-10-04 15:10:00,40.64,40.69,40.55,40.55,143104.0,37.7476,37.7941,37.6641,37.6641,143104.0
2018-10-04 15:20:00,40.55,40.58,40.49,40.51,143039.0,37.6641,37.6919,37.6083,37.6269,143039.0
2018-10-04 15:30:00,40.51,40.54,40.48,40.51,294197.0,37.6269,37.6548,37.599,37.6269,294197.0
2018-10-04 15:40:00,40.51,40.62,40.47,40.6,193728.0,37.6269,37.7291,37.5897,37.7105,193728.0
2018-10-04 15:50:00,40.61,40.66,40.49,40.5,710927.0,37.7198,37.7662,37.6083,37.6176,710927.0
2018-10-05 09:30:00,40.54,40.86,40.54,40.59,76111.0,37.6548,37.952,37.6548,37.7012,76111.0
2018-10-05 09:40:00,40.57,40.59,40.3,40.31,308456.0,37.6826,37.7012,37.4318,37.4411,308456.0
2018-10-05 09:50:00,40.3,40.38,40.08,40.26,120992.0,37.4318,37.5061,37.2275,37.3947,120992.0
2018-10-05 10:00:00,40.26,40.45,40.21,40.37,52752.0,37.3947,37.5712,37.3482,37.4969,52752.0
2018-10-05 10:10:00,40.37,40.44,40.29,40.39,44263.0,37.4969,37.5619,37.4226,37.5154,44263.0
2018-10-05 10:20:00,40.38,40.4,40.27,40.3,88852.0,37.5061,37.5247,37.404,37.4318,88852.0
2018-10-05 10:30:00,40.3,40.45,40.24,40.4,51910.0,37.4318,37.5712,37.3761,37.5247,51910.0
2018-10-05 10:40:00,40.39,40.4,40.2,40.2,60390.0,37.5154,37.5247,37.339,37.339,60390.0
2018-10-05 10:50:00,40.19,40.27,40.17,40.17,151532.0,37.3297,37.404,37.3111,37.3111,151532.0
2018-10-05 11:00:00,40.18,40.19,40.07,40.14,191521.0,37.3204,37.3297,37.2182,37.2832,191521.0
2018-10-05 11:10:00,40.14,40.17,40.1,40.13,234310.0,37.2832,37.3111,37.2461,37.2739,234310.0
2018-10-05 11:20:00,40.12,40.13,40.07,40.09,120375.0,37.2647,37.2739,37.2182,37.2368,120375.0
2018-10-05 11:30:00,40.09,40.11,39.93,39.94,360861.0,37.2368,37.2554,37.0882,37.0975,360861.0
2018-10-05 11:40:00,39.94,39.96,39.83,39.93,58787.0,37.0975,37.116,36.9953,37.0882,58787.0
2018-10-05 11:50:00,39.92,39.95,39.78,39.79,133174.0,37.0789,37.1068,36.9489,36.9581,133174.0
2018-10-05 12:00:00,39.79,39.93,39.78,39.9,52932.0,36.9581,37.0882,36.9489,37.0603,52932.0
2018-10-05 12:10:00,39.89,39.9,39.78,39.83,91936.0,37.051,37.0603,36.9489,36.9953,91936.0
2018-10-05 12:20:00,39.82,39.85,39.71,39.73,142283.0,36.986,37.0139,36.8838,36.9024,142283.0
2018-10-05 12:30:00,39.73,39.74,39.64,39.68,120909.0,36.9024,36.9117,36.8188,36.856,120909.0
2018-10-05 12:40:00,39.67,39.72,39.6,39.61,294645.0,36.8467,36.8931,36.7817,36.791,294645.0
2018-10-05 12:50:00,39.61,39.66,39.59,39.61,61250.0,36.791,36.8374,36.7724,36.791,61250.0
2018-10-05 13:00:00,39.6,39.75,39.56,39.69,248090.0,36.7817,36.921,36.7445,36.8653,248090.0
2018-10-05 13:10:00,39.7,39.71,39.56,39.56,93535.0,36.8745,36.8838,36.7445,36.7445,93535.0
2018-10-05 13:20:00,39.57,39.59,39.43,39.47,110791.0,36.7538,36.7724,36.6238,36.6609,110791.0
2018-10-05 13:30:00,39.47,39.67,39.46,39.6,191002.0,36.6609,36.8467,36.6516,36.7817,191002.0
2018-10-05 13:40:00,39.6,39.85,39.56,39.84,205035.0,36.7817,37.0139,36.7445,37.0046,205035.0
2018-10-05 13:50:00,39.84,40.06,39.84,40.05,131111.0,37.0046,37.2089,37.0046,37.1996,131111.0
2018-10-05 14:00:00,40.04,40.05,39.96,39.96,116336.0,37.1903,37.1996,37.116,37.116,116336.0
2018-10-05 14:10:00,39.97,40.05,39.92,40.04,87334.0,37.1253,37.1996,37.0789,37.1903,87334.0
2018-10-05 14:20:00,40.04,40.09,39.97,40.03,275238.0,37.1903,37.2368,37.1253,37.1811,275238.0
2018-10-05 14:30:00,40.04,40.23,40.03,40.14,108618.0,37.1903,37.3668,37.1811,37.2832,108618.0
2018-10-05 14:40:00,40.14,40.34,40.14,40.34,114062.0,37.2832,37.469,37.2832,37.469,114062.0
2018-10-05 14:50:00,40.34,40.42,40.31,40.37,82004.0,37.469,37.5433,37.4411,37.4969,82004.0
2018-10-05 15:00:00,40.37,40.58,40.35,40.51,139766.0,37.4969,37.6919,37.4783,37.6269,139766.0
2018-10-05 15:10:00,40.5,40.56,40.49,40.52,134196.0,37.6176,37.6733,37.6083,37.6362,134196.0
2018-10-05 15:20:00,40.52,40.52,40.32,40.35,226305.0,37.6362,37.6362,37.4504,37.4783,226305.0
2018-10-05 15:30:00,40.35,40.43,40.28,40.32,161360.0,37.4783,37.5526,37.4133,37.4504,161360.0
2018-10-05 15:40:00,40.31,40.45,40.3,40.33,275143.0,37.4411,37.5712,37.4318,37.4597,275143.0
2018-10-05 15:50:00,40.33,40.36,40.17,40.24,870266.0,37.4597,37.4876,37.3111,37.3761,870266.0
2018-10-08 09:30:00,39.9,40.23,39.86,39.96,111748.0,37.0603,37.3668,37.0232,37.116,111748.0
2018-10-08 09:40:00,39.96,40.54,39.87,40.53,136716.0,37.116,37.6548,37.0324,37.6455,136716.0
2018-10-08 09:50:00,40.53,40.75,40.53,40.67,280973.0,37.6455,37.8498,37.6455,37.7755,280973.0
2018-10-08 10:00:00,40.66,40.86,40.51,40.63,189127.0,37.7662,37.952,37.6269,37.7384,189127.0
2018-10-08 10:10:00,40.63,40.7,40.6,40.68,80122.0,37.7384,37.8034,37.7105,37.7848,80122.0
2018-10-08 10:20:00,40.67,40.69,40.55,40.55,88948.0,37.7755,37.7941,37.6641,37.6641,88948.0
2018-10-08 10:30:00,40.55,40.61,40.44,40.48,139985.0,37.6641,37.7198,37.5619,37.599,139985.0
2018-10-08 10:40:00,40.49,40.55,40.42,40.54,89167.0,37.6083,37.6641,37.5433,37.6548,89167.0
2018-10-08 10:50:00,40.53,40.57,40.42,40.45,104393.0,37.6455,37.6826,37.5433,37.5712,104393.0
2018-10-08 11:00:00,40.44,40.46,40.29,40.4,59414.0,37.5619,37.5805,37.4226,37.5247,59414.0
2018-10-08 11:10:00,40.42,40.48,40.38,40.46,51331.0,37.5433,37.599,37.5061,37.5805,51331.0
2018-10-08 11:20:00,40.46,40.53,40.45,40.49,44533.0,37.5805,37.6455,37.5712,37.6083,44533.0
2018-10-08 11:30:00,40.48,40.54,40.4,40.48,57836.0,37.599,37.6548,37.5247,37.599,57836.0
2018-10-08 11:40:00,40.48,40.58,40.44,40.47,63665.0,37.599,37.6919,37.5619,37.5897,63665.0
2018-10-08 11:50:00,40.46,40.6,40.35,40.36,142555.0,37.5805,37.7105,37.4783,37.4876,142555.0
2018-10-08 12:00:00,40.35,40.42,40.32,40.37,54148.0,37.4783,37.5433,37.4504,37.4969,54148.0
2018-10-08 12:10:00,40.38,40.45,40.34,40.43,54617.0,37.5061,37.5712,37.469,37.5526,54617.0
2018-10-08 12:20:00,40.42,40.55,40.41,40.46,49103.0,37.5433,37.6641,37.534,37.5805,49103.0
2018-10-08 12:30:00,40.46,40.56,40.45,40.56,70437.0,37.5805,37.6733,37.5712,37.6733,70437.0
2018-10-08 12:40:00,40.55,40.6,40.5,40.58,50679.0,37.6641,37.7105,37.6176,37.6919,50679.0
2018-10-08 12:50:00,40.57,40.59,40.52,40.55,52630.0,37.6826,37.7012,37.6362,37.6641,52630.0
2018-10-08 13:00:00,40.54,40.62,40.5,40.59,40411.0,37.6548,37.7291,37.6176,37.7012,40411.0
2018-10-08 13:10:00,40.58,40.59,40.5,40.52,43408.0,37.6919,37.7012,37.6176,37.6362,43408.0
2018-10-08 13:20:00,40.52,40.55,40.45,40.54,32921.0,37.6362,37.6641,37.5712,37.6548,32921.0
2018-10-08 13:30:00,40.54,40.62,40.53,40.56,45811.0,37.6548,37.7291,37.6455,37.6733,45811.0
2018-10-08 13:40:00,40.56,40.59,40.49,40.52,56000.0,37.6733,37.7012,37.6083,37.6362,56000.0
2018-10-08 13:50:00,40.52,40.55,40.43,40.45,46409.0,37.6362,37.6641,37.5526,37.5712,46409.0
2018-10-08 14:00:00,40.46,40.65,40.45,40.63,45730.0,37.5805,37.7569,37.5712,37.7384,45730.0
2018-10-08 14:10:00,40.64,40.64,40.53,40.53,50864.0,37.7476,37.7476,37.6455,37.6455,50864.0
2018-10-08 14:20:00,40.54,40.63,40.51,40.63,80118.0,37.6548,37.7384,37.6269,37.7384,80118.0
2018-10-08 14:30:00,40.64,40.73,40.64,40.72,31621.0,37.7476,37.8312,37.7476,37.822,31621.0
2018-10-08 14:40:00,40.73,40.78,40.68,40.73,51561.0,37.8312,37.8777,37.7848,37.8312,51561.0
2018-10-08 14:50:00,40.72,40.77,40.71,40.72,55796.0,37.822,37.8684,37.8127,37.822,55796.0
2018-10-08 15:00:00,40.72,40.78,40.7,40.71,80298.0,37.822,37.8777,37.8034,37.8127,80298.0
2018-10-08 15:10:00,40.72,40.75,40.7,40.75,57588.0,37.822,37.8498,37.8034,37.8498,57588.0
2018-10-08 15:20:00,40.74,40.74,40.65,40.66,68761.0,37.8405,37.8405,37.7569,37.7662,68761.0
2018-10-08 15:30:00,40.66,40.72,40.66,40.67,84775.0,37.7662,37.822,37.7662,37.7755,84775.0
2018-10-08 15:40:00,40.67,40.8,40.66,40.8,147892.0,37.7755,37.8963,37.7662,37.8963,147892.0
2018-10-08 15:50:00,40.8,40.8,40.63,40.66,261421.0,37.8963,37.8963,37.7384,37.7662,261421.0
2018-10-09 09:30:00,40.5,40.65,39.99,40.11,194250.0,37.6176,37.7569,37.1439,37.2554,194250.0
2018-10-09 09:40:00,40.11,40.34,39.98,40.15,127151.0,37.2554,37.469,37.1346,37.2925,127151.0
2018-10-09 09:50:00,40.17,40.62,40.14,40.61,142977.0,37.3111,37.7291,37.2832,37.7198,142977.0
2018-10-09 10:00:00,40.6,40.64,40.46,40.46,211531.0,37.7105,37.7476,37.5805,37.5805,211531.0
2018-10-09 10:10:00,40.46,40.48,40.4,40.44,89770.0,37.5805,37.599,37.5247,37.5619,89770.0
2018-10-09 10:20:00,40.43,40.7,40.4,40.62,118705.0,37.5526,37.8034,37.5247,37.7291,118705.0
2018-10-09 10:30:00,40.62,40.76,40.51,40.53,194656.0,37.7291,37.8591,37.6269,37.6455,194656.0
2018-10-09 10:40:00,40.53,40.63,40.46,40.47,78015.0,37.6455,37.7384,37.5805,37.5897,78015.0
2018-10-09 10:50:00,40.47,40.56,40.37,40.38,81819.0,37.5897,37.6733,37.4969,37.5061,81819.0
2018-10-09 11:00:00,40.39,40.42,40.3,40.33,41104.0,37.5154,37.5433,37.4318,37.4597,41104.0
2018-10-09 11:10:00,40.33,40.43,40.32,40.34,45472.0,37.4597,37.5526,37.4504,37.469,45472.0
2018-10-09 11:20:00,40.33,40.36,40.28,40.31,39453.0,37.4597,37.4876,37.4133,37.4411,39453.0
2018-10-09 11:30:00,40.3,40.3,40.14,40.17,47571.0,37.4318,37.4318,37.2832,37.3111,47571.0
2018-10-09 11:40:00,40.17,40.21,40.13,40.19,43850.0,37.3111,37.3482,37.2739,37.3297,43850.0
2018-10-09 11:50:00,40.19,40.23,40.15,40.16,26690.0,37.3297,37.3668,37.2925,37.3018,26690.0
2018-10-09 12:00:00,40.17,40.17,40.07,40.07,44439.0,37.3111,37.3111,37.2182,37.2182,44439.0
2018-10-09 12:10:00,40.07,40.13,40.06,40.09,26460.0,37.2182,37.2739,37.2089,37.2368,26460.0
2018-10-09 12:20:00,40.08,40.08,39.83,39.84,185527.0,37.2275,37.2275,36.9953,37.0046,185527.0
2018-10-09 12:30:00,39.84,39.85,39.68,39.69,115433.0,37.0046,37.0139,36.856,36.8653,115433.0
2018-10-09 12:40:00,39.69,39.69,39.48,39.6,103244.0,36.8653,36.8653,36.6702,36.7817,103244.0
2018-10-09 12:50:00,39.59,39.63,39.54,39.63,48725.0,36.7724,36.8095,36.7259,36.8095,48725.0
2018-10-09 13:00:00,39.63,39.64,39.54,39.6,73961.0,36.8095,36.8188,36.7259,36.7817,73961.0
2018-10-09 13:10:00,39.59,39.61,39.43,39.44,59278.0,36.7724,36.791,36.6238,36.633,59278.0
2018-10-09 13:20:00,39.43,39.52,39.39,39.51,48386.0,36.6238,36.7074,36.5866,36.6981,48386.0
2018-10-09 13:30:00,39.5,39.51,39.37,39.44,84700.0,36.6888,36.6981,36.568,36.633,84700.0
2018-10-09 13:40:00,39.44,39.49,39.39,39.41,50495.0,36.633,36.6795,36.5866,36.6052,50495.0
2018-10-09 13:50:00,39.41,39.45,39.37,39.4,54338.0,36.6052,36.6423,36.568,36.5959,54338.0
2018-10-09 14:00:00,39.4,39.4,39.27,39.33,77052.0,36.5959,36.5959,36.4751,36.5309,77052.0
2018-10-09 14:10:00,39.32,39.35,39.26,39.27,83365.0,36.5216,36.5495,36.4659,36.4751,83365.0
2018-10-09 14:20:00,39.28,39.38,39.26,39.31,76768.0,36.4844,36.5773,36.4659,36.5123,76768.0
2018-10-09 14:30:00,39.32,39.4,39.29,39.38,69045.0,36.5216,36.5959,36.4937,36.5773,69045.0
2018-10-09 14:40:00,39.38,39.38,39.3,39.34,68202.0,36.5773,36.5773,36.503,36.5402,68202.0
2018-10-09 14:50:00,39.33,39.36,39.3,39.32,64616.0,36.5309,36.5587,36.503,36.5216,64616.0
2018-10-09 15:00:00,39.32,39.45,39.3,39.45,77378.0,36.5216,36.6423,36.503,36.6423,77378.0
2018-10-09 15:10:00,39.45,39.45,39.37,39.37,94519.0,36.6423,36.6423,36.568,36.568,94519.0
2018-10-09 15:20:00,39.37,39.38,39.32,39.35,130813.0,36.568,36.5773,36.5216,36.5495,130813.0
2018-10-09 15:30:00,39.36,39.43,39.33,39.41,234380.0,36.5587,36.6238,36.5309,36.6052,234380.0
2018-10-09 15:40:00,39.4,39.41,39.26,39.38,248226.0,36.5959,36.6052,36.4659,36.5773,248226.0
2018-10-09 15:50:00,39.38,39.47,39.34,39.38,619713.0,36.5773,36.6609,36.5402,36.5773,619713.0
2018-10-10 09:30:00,39.14,39.3,38.95,39.22,142908.0,36.3544,36.503,36.1779,36.4287,142908.0
2018-10-10 09:40:00,39.22,39.31,39.03,39.08,52428.0,36.4287,36.5123,36.2522,36.2987,52428.0
2018-10-10 09:50:00,39.06,39.33,39.06,39.14,78118.0,36.2801,36.5309,36.2801,36.3544,78118.0
2018-10-10 10:00:00,39.1,39.2,38.99,39.06,62588.0,36.3172,36.4101,36.2151,36.2801,62588.0
2018-10-10 10:10:00,39.06,39.06,38.77,38.89,108454.0,36.2801,36.2801,36.0107,36.1222,108454.0
2018-10-10 10:20:00,38.89,38.93,38.74,38.87,118291.0,36.1222,36.1593,35.9829,36.1036,118291.0
2018-10-10 10:30:00,38.86,39.14,38.84,39.05,127448.0,36.0943,36.3544,36.0758,36.2708,127448.0
2018-10-10 10:40:00,39.06,39.21,39.04,39.21,48308.0,36.2801,36.4194,36.2615,36.4194,48308.0
2018-10-10 10:50:00,39.22,39.25,39.13,39.19,84176.0,36.4287,36.4566,36.3451,36.4008,84176.0
2018-10-10 11:00:00,39.18,39.23,39.13,39.15,86039.0,36.3916,36.438,36.3451,36.3637,86039.0
2018-10-10 11:10:00,39.15,39.16,39.1,39.11,74282.0,36.3637,36.373,36.3172,36.3265,74282.0
2018-10-10 11:20:00,39.11,39.21,39.07,39.13,70605.0,36.3265,36.4194,36.2894,36.3451,70605.0
2018-10-10 11:30:00,39.13,39.18,39.05,39.06,93172.0,36.3451,36.3916,36.2708,36.2801,93172.0
2018-10-10 11:40:00,39.06,39.26,39.06,39.23,91217.0,36.2801,36.4659,36.2801,36.438,91217.0
2018-10-10 11:50:00,39.23,39.4,39.2,39.34,109601.0,36.438,36.5959,36.4101,36.5402,109601.0
2018-10-10 12:00:00,39.34,39.47,39.31,39.42,93958.0,36.5402,36.6609,36.5123,36.6145,93958.0
2018-10-10 12:10:00,39.42,39.43,39.34,39.39,52509.0,36.6145,36.6238,36.5402,36.5866,52509.0
2018-10-10 12:20:00,39.39,39.39,39.26,39.29,42832.0,36.5866,36.5866,36.4659,36.4937,42832.0
2018-10-10 12:30:00,39.29,39.39,39.28,39.38,77714.0,36.4937,36.5866,36.4844,36.5773,77714.0
2018-10-10 12:40:00,39.37,39.51,39.36,39.49,102710.0,36.568,36.6981,36.5587,36.6795,102710.0
2018-10-10 12:50:00,39.49,39.58,39.47,39.56,144180.0,36.6795,36.7631,36.6609,36.7445,144180.0
2018-10-10 13:00:00,39.56,39.59,39.48,39.56,107755.0,36.7445,36.7724,36.6702,36.7445,107755.0
2018-10-10 13:10:00,39.55,39.62,39.51,39.58,55657.0,36.7352,36.8002,36.6981,36.7631,55657.0
2018-10-10 13:20:00,39.59,39.59,39.45,39.45,60451.0,36.7724,36.7724,36.6423,36.6423,60451.0
2018-10-10 13:30:00,39.45,39.52,39.42,39.51,61044.0,36.6423,36.7074,36.6145,36.6981,61044.0
2018-10-10 13:40:00,39.52,39.58,39.47,39.53,77561.0,36.7074,36.7631,36.6609,36.7166,77561.0
2018-10-10 13:50:00,39.53,39.55,39.48,39.52,62176.0,36.7166,36.7352,36.6702,36.7074,62176.0
2018-10-10 14:00:00,39.52,39.53,39.29,39.33,75307.0,36.7074,36.7166,36.4937,36.5309,75307.0
2018-10-10 14:10:00,39.33,39.37,39.18,39.19,103803.0,36.5309,36.568,36.3916,36.4008,103803.0
2018-10-10 14:20:00,39.19,39.28,39.11,39.27,78202.0,36.4008,36.4844,36.3265,36.4751,78202.0
2018-10-10 14:30:00,39.27,39.3,39.13,39.15,101770.0,36.4751,36.503,36.3451,36.3637,101770.0
2018-10-10 14:40:00,39.14,39.15,39.08,39.11,81880.0,36.3544,36.3637,36.2987,36.3265,81880.0
2018-10-10 14:50:00,39.1,39.21,39.1,39.19,72424.0,36.3172,36.4194,36.3172,36.4008,72424.0
2018-10-10 15:00:00,39.18,39.18,38.99,39.0,90924.0,36.3916,36.3916,36.2151,36.2244,90924.0
2018-10-10 15:10:00,39.01,39.02,38.81,38.82,150251.0,36.2337,36.2429,36.0479,36.0572,150251.0
2018-10-10 15:20:00,38.82,38.93,38.82,38.9,145154.0,36.0572,36.1593,36.0572,36.1315,145154.0
2018-10-10 15:30:00,38.9,38.91,38.5,38.66,441460.0,36.1315,36.1408,35.7599,35.9086,441460.0
2018-10-10 15:40:00,38.66,38.67,38.36,38.54,530282.0,35.9086,35.9179,35.6299,35.7971,530282.0
2018-10-10 15:50:00,38.53,38.54,38.2,38.26,667179.0,35.7878,35.7971,35.4813,35.537,667179.0
2018-10-11 09:30:00,38.28,38.7,38.2,38.61,271122.0,35.5556,35.9457,35.4813,35.8621,271122.0
2018-10-11 09:40:00,38.61,38.62,38.18,38.27,127572.0,35.8621,35.8714,35.4627,35.5463,127572.0
2018-10-11 09:50:00,38.29,38.72,38.27,38.61,166978.0,35.5649,35.9643,35.5463,35.8621,166978.0
2018-10-11 10:00:00,38.62,39.02,38.62,38.76,198842.0,35.8714,36.2429,35.8714,36.0014,198842.0
2018-10-11 10:10:00,38.76,38.85,38.5,38.58,90783.0,36.0014,36.085,35.7599,35.8343,90783.0
2018-10-11 10:20:00,38.58,38.58,38.37,38.42,61513.0,35.8343,35.8343,35.6392,35.6856,61513.0
2018-10-11 10:30:00,38.41,38.6,38.39,38.53,84934.0,35.6764,35.8528,35.6578,35.7878,84934.0
2018-10-11 10:40:00,38.53,38.56,38.42,38.48,148242.0,35.7878,35.8157,35.6856,35.7414,148242.0
2018-10-11 10:50:00,38.47,38.53,38.23,38.26,131158.0,35.7321,35.7878,35.5092,35.537,131158.0
2018-10-11 11:00:00,38.26,38.31,38.08,38.15,145251.0,35.537,35.5835,35.3698,35.4349,145251.0
2018-10-11 11:10:00,38.14,38.14,37.95,38.0,158872.0,35.4256,35.4256,35.2491,35.2955,158872.0
2018-10-11 11:20:00,38.0,38.18,37.97,38.03,109126.0,35.2955,35.4627,35.2677,35.3234,109126.0
2018-10-11 11:30:00,38.05,38.17,37.97,38.05,91187.0,35.342,35.4534,35.2677,35.342,91187.0
2018-10-11 11:40:00,38.05,38.27,38.02,38.26,59568.0,35.342,35.5463,35.3141,35.537,59568.0
2018-10-11 11:50:00,38.25,38.45,38.22,38.41,75452.0,35.5277,35.7135,35.4999,35.6764,75452.0
2018-10-11 12:00:00,38.41,38.44,38.26,38.27,46563.0,35.6764,35.7042,35.537,35.5463,46563.0
2018-10-11 12:10:00,38.28,38.48,38.28,38.46,54715.0,35.5556,35.7414,35.5556,35.7228,54715.0
2018-10-11 12:20:00,38.46,38.63,38.46,38.5,68245.0,35.7228,35.8807,35.7228,35.7599,68245.0
2018-10-11 12:30:00,38.5,38.53,38.45,38.47,64093.0,35.7599,35.7878,35.7135,35.7321,64093.0
2018-10-11 12:40:00,38.46,38.53,38.37,38.37,44271.0,35.7228,35.7878,35.6392,35.6392,44271.0
2018-10-11 12:50:00,38.38,38.4,38.31,38.32,40856.0,35.6485,35.6671,35.5835,35.5928,40856.0
2018-10-11 13:00:00,38.32,38.32,38.23,38.29,62894.0,35.5928,35.5928,35.5092,35.5649,62894.0
2018-10-11 13:10:00,38.29,38.49,38.28,38.48,85708.0,35.5649,35.7507,35.5556,35.7414,85708.0
2018-10-11 13:20:00,38.48,38.49,38.26,38.33,62493.0,35.7414,35.7507,35.537,35.602,62493.0
2018-10-11 13:30:00,38.33,38.4,38.25,38.38,76914.0,35.602,35.6671,35.5277,35.6485,76914.0
2018-10-11 13:40:00,38.38,38.41,38.33,38.36,46099.0,35.6485,35.6764,35.602,35.6299,46099.0
2018-10-11 13:50:00,38.35,38.52,38.31,38.5,53668.0,35.6206,35.7785,35.5835,35.7599,53668.0
2018-10-11 14:00:00,38.5,38.54,38.38,38.41,62483.0,35.7599,35.7971,35.6485,35.6764,62483.0
2018-10-11 14:10:00,38.4,38.4,38.26,38.29,43887.0,35.6671,35.6671,35.537,35.5649,43887.0
2018-10-11 14:20:00,38.28,38.33,38.2,38.23,54111.0,35.5556,35.602,35.4813,35.5092,54111.0
2018-10-11 14:30:00,38.22,38.23,38.1,38.18,123624.0,35.4999,35.5092,35.3884,35.4627,123624.0
2018-10-11 14:40:00,38.17,38.19,37.8,37.98,121358.0,35.4534,35.472,35.1098,35.277,121358.0
2018-10-11 14:50:00,37.97,38.11,37.92,38.03,79015.0,35.2677,35.3977,35.2212,35.3234,79015.0
2018-10-11 15:00:00,38.01,38.17,37.98,38.07,129265.0,35.3048,35.4534,35.277,35.3606,129265.0
2018-10-11 15:10:00,38.07,38.57,38.03,38.56,132214.0,35.3606,35.825,35.3234,35.8157,132214.0
2018-10-11 15:20:00,38.56,38.57,38.37,38.38,83267.0,35.8157,35.825,35.6392,35.6485,83267.0
2018-10-11 15:30:00,38.39,38.43,38.2,38.29,164058.0,35.6578,35.6949,35.4813,35.5649,164058.0
2018-10-11 15:40:00,38.29,38.3,38.03,38.06,153413.0,35.5649,35.5742,35.3234,35.3513,153413.0
2018-10-11 15:50:00,38.06,38.16,37.89,37.94,425542.0,35.3513,35.4441,35.1934,35.2398,425542.0
2018-10-12 09:30:00,38.36,38.4,37.88,38.25,190199.0,35.6299,35.6671,35.1841,35.5277,190199.0
2018-10-12 09:40:00,38.25,38.36,38.06,38.08,64509.0,35.5277,35.6299,35.3513,35.3698,64509.0
2018-10-12 09:50:00,38.09,38.31,37.99,38.31,49027.0,35.3791,35.5835,35.2862,35.5835,49027.0
2018-10-12 10:00:00,38.3,38.3,37.92,37.98,54455.0,35.5742,35.5742,35.2212,35.277,54455.0
2018-10-12 10:10:00,37.97,37.97,37.75,37.75,62310.0,35.2677,35.2677,35.0633,35.0633,62310.0
2018-10-12 10:20:00,37.74,38.01,37.74,37.92,53891.0,35.054,35.3048,35.054,35.2212,53891.0
2018-10-12 10:30:00,37.92,38.1,37.88,38.1,68018.0,35.2212,35.3884,35.1841,35.3884,68018.0
2018-10-12 10:40:00,38.11,38.14,38.02,38.06,79787.0,35.3977,35.4256,35.3141,35.3513,79787.0
2018-10-12 10:50:00,38.07,38.15,38.07,38.09,37582.0,35.3606,35.4349,35.3606,35.3791,37582.0
2018-10-12 11:00:00,38.08,38.1,37.95,38.04,27420.0,35.3698,35.3884,35.2491,35.3327,27420.0
2018-10-12 11:10:00,38.03,38.04,37.93,37.93,35984.0,35.3234,35.3327,35.2305,35.2305,35984.0
2018-10-12 11:20:00,37.93,37.98,37.84,37.85,40948.0,35.2305,35.277,35.1469,35.1562,40948.0
2018-10-12 11:30:00,37.84,37.85,37.66,37.79,117424.0,35.1469,35.1562,34.9797,35.1005,117424.0
2018-10-12 11:40:00,37.79,37.79,37.66,37.76,81123.0,35.1005,35.1005,34.9797,35.0726,81123.0
2018-10-12 11:50:00,37.76,37.88,37.75,37.8,67531.0,35.0726,35.1841,35.0633,35.1098,67531.0
2018-10-12 12:00:00,37.8,37.8,37.63,37.7,87628.0,35.1098,35.1098,34.9519,35.0169,87628.0
2018-10-12 12:10:00,37.7,37.76,37.6,37.61,77333.0,35.0169,35.0726,34.924,34.9333,77333.0
2018-10-12 12:20:00,37.62,37.75,37.59,37.73,83123.0,34.9426,35.0633,34.9147,35.0448,83123.0
2018-10-12 12:30:00,37.73,37.75,37.48,37.49,65255.0,35.0448,35.0633,34.8125,34.8218,65255.0
2018-10-12 12:40:00,37.5,37.58,37.43,37.44,79454.0,34.8311,34.9054,34.7661,34.7754,79454.0
2018-10-12 12:50:00,37.43,37.57,37.42,37.56,63737.0,34.7661,34.8961,34.7568,34.8868,63737.0
2018-10-12 13:00:00,37.58,37.65,37.49,37.61,117270.0,34.9054,34.9704,34.8218,34.9333,117270.0
2018-10-12 13:10:00,37.61,37.66,37.51,37.52,61173.0,34.9333,34.9797,34.8404,34.8497,61173.0
2018-10-12 13:20:00,37.53,37.66,37.52,37.62,141493.0,34.859,34.9797,34.8497,34.9426,141493.0
2018-10-12 13:30:00,37.62,37.63,37.55,37.62,55760.0,34.9426,34.9519,34.8776,34.9426,55760.0
2018-10-12 13:40:00,37.63,37.81,37.61,37.8,30011.0,34.9519,35.1191,34.9333,35.1098,30011.0
2018-10-12 13:50:00,37.8,37.81,37.72,37.72,41201.0,35.1098,35.1191,35.0355,35.0355,41201.0
2018-10-12 14:00:00,37.73,37.73,37.58,37.59,67134.0,35.0448,35.0448,34.9054,34.9147,67134.0
2018-10-12 14:10:00,37.59,37.59,37.42,37.56,60643.0,34.9147,34.9147,34.7568,34.8868,60643.0
2018-10-12 14:20:00,37.57,37.64,37.48,37.63,56782.0,34.8961,34.9612,34.8125,34.9519,56782.0
2018-10-12 14:30:00,37.63,37.63,37.53,37.57,59603.0,34.9519,34.9519,34.859,34.8961,59603.0
2018-10-12 14:40:00,37.57,37.59,37.52,37.57,39566.0,34.8961,34.9147,34.8497,34.8961,39566.0
2018-10-12 14:50:00,37.57,37.67,37.55,37.63,49827.0,34.8961,34.989,34.8776,34.9519,49827.0
2018-10-12 15:00:00,37.63,37.71,37.56,37.66,71556.0,34.9519,35.0262,34.8868,34.9797,71556.0
2018-10-12 15:10:00,37.67,37.7,37.58,37.6,101673.0,34.989,35.0169,34.9054,34.924,101673.0
2018-10-12 15:20:00,37.61,37.77,37.6,37.74,100232.0,34.9333,35.0819,34.924,35.054,100232.0
2018-10-12 15:30:00,37.75,37.75,37.59,37.61,233010.0,35.0633,35.0633,34.9147,34.9333,233010.0
2018-10-12 15:40:00,37.6,37.67,37.54,37.62,311731.0,34.924,34.989,34.8683,34.9426,311731.0
2018-10-12 15:50:00,37.62,37.69,37.59,37.6,487809.0,34.9426,35.0076,34.9147,34.924,487809.0
2018-10-15 09:30:00,37.42,37.93,37.42,37.92,145029.0,34.7568,35.2305,34.7568,35.2212,145029.0
2018-10-15 09:40:00,37.9,37.96,37.7,37.74,56575.0,35.2027,35.2584,35.0169,35.054,56575.0
2018-10-15 09:50:00,37.75,37.8,37.54,37.54,48151.0,35.0633,35.1098,34.8683,34.8683,48151.0
2018-10-15 10:00:00,37.54,37.59,37.36,37.41,83150.0,34.8683,34.9147,34.7011,34.7475,83150.0
2018-10-15 10:10:00,37.41,37.53,37.4,37.48,51686.0,34.7475,34.859,34.7382,34.8125,51686.0
2018-10-15 10:20:00,37.48,37.6,37.46,37.51,120067.0,34.8125,34.924,34.794,34.8404,120067.0
2018-10-15 10:30:00,37.52,37.64,37.5,37.6,57852.0,34.8497,34.9612,34.8311,34.924,57852.0
2018-10-15 10:40:00,37.59,37.61,37.54,37.59,74114.0,34.9147,34.9333,34.8683,34.9147,74114.0
2018-10-15 10:50:00,37.59,37.67,37.54,37.54,39074.0,34.9147,34.989,34.8683,34.8683,39074.0
2018-10-15 11:00:00,37.54,37.57,37.34,37.34,64913.0,34.8683,34.8961,34.6825,34.6825,64913.0
2018-10-15 11:10:00,37.34,37.53,37.28,37.51,93531.0,34.6825,34.859,34.6268,34.8404,93531.0
2018-10-15 11:20:00,37.51,37.64,37.51,37.64,34675.0,34.8404,34.9612,34.8404,34.9612,34675.0
2018-10-15 11:30:00,37.64,37.7,37.56,37.68,56041.0,34.9612,35.0169,34.8868,34.9983,56041.0
2018-10-15 11:40:00,37.68,37.73,37.64,37.64,27299.0,34.9983,35.0448,34.9612,34.9612,27299.0
2018-10-15 11:50:00,37.64,37.69,37.61,37.62,41320.0,34.9612,35.0076,34.9333,34.9426,41320.0
2018-10-15 12:00:00,37.62,37.66,37.55,37.63,24623.0,34.9426,34.9797,34.8776,34.9519,24623.0
2018-10-15 12:10:00,37.64,37.65,37.61,37.62,30696.0,34.9612,34.9704,34.9333,34.9426,30696.0
2018-10-15 12:20:00,37.62,37.72,37.61,37.72,25424.0,34.9426,35.0355,34.9333,35.0355,25424.0
2018-10-15 12:30:00,37.73,37.77,37.7,37.73,26142.0,35.0448,35.0819,35.0169,35.0448,26142.0
2018-10-15 12:40:00,37.73,37.87,37.7,37.86,38524.0,35.0448,35.1748,35.0169,35.1655,38524.0
2018-10-15 12:50:00,37.85,37.89,37.82,37.85,35307.0,35.1562,35.1934,35.1283,35.1562,35307.0
2018-10-15 13:00:00,37.84,37.91,37.82,37.88,30691.0,35.1469,35.2119,35.1283,35.1841,30691.0
2018-10-15 13:10:00,37.88,37.89,37.83,37.87,20797.0,35.1841,35.1934,35.1376,35.1748,20797.0
2018-10-15 13:20:00,37.87,37.88,37.79,37.87,46720.0,35.1748,35.1841,35.1005,35.1748,46720.0
2018-10-15 13:30:00,37.87,37.93,37.85,37.92,35766.0,35.1748,35.2305,35.1562,35.2212,35766.0
2018-10-15 13:40:00,37.92,37.99,37.91,37.97,46665.0,35.2212,35.2862,35.2119,35.2677,46665.0
2018-10-15 13:50:00,37.98,37.98,37.89,37.96,30997.0,35.277,35.277,35.1934,35.2584,30997.0
2018-10-15 14:00:00,37.97,37.97,37.88,37.94,34145.0,35.2677,35.2677,35.1841,35.2398,34145.0
2018-10-15 14:10:00,37.95,37.95,37.89,37.9,46512.0,35.2491,35.2491,35.1934,35.2027,46512.0
2018-10-15 14:20:00,37.91,37.92,37.78,37.79,55247.0,35.2119,35.2212,35.0912,35.1005,55247.0
2018-10-15 14:30:00,37.79,37.89,37.79,37.87,45335.0,35.1005,35.1934,35.1005,35.1748,45335.0
2018-10-15 14:40:00,37.87,37.91,37.83,37.84,40365.0,35.1748,35.2119,35.1376,35.1469,40365.0
2018-10-15 14:50:00,37.84,37.87,37.83,37.87,67394.0,35.1469,35.1748,35.1376,35.1748,67394.0
2018-10-15 15:00:00,37.86,37.97,37.84,37.9,137943.0,35.1655,35.2677,35.1469,35.2027,137943.0
2018-10-15 15:10:00,37.9,37.9,37.78,37.84,81281.0,35.2027,35.2027,35.0912,35.1469,81281.0
2018-10-15 15:20:00,37.83,37.94,37.8,37.8,58477.0,35.1376,35.2398,35.1098,35.1098,58477.0
2018-10-15 15:30:00,37.79,37.8,37.71,37.71,104441.0,35.1005,35.1098,35.0262,35.0262,104441.0
2018-10-15 15:40:00,37.7,37.83,37.68,37.77,169598.0,35.0169,35.1376,34.9983,35.0819,169598.0
2018-10-15 15:50:00,37.77,37.79,37.69,37.7,363886.0,35.0819,35.1005,35.0076,35.0169,363886.0
2018-10-16 09:30:00,38.08,38.13,37.78,37.95,214711.0,35.3698,35.4163,35.0912,35.2491,214711.0
2018-10-16 09:40:00,37.95,37.95,37.63,37.64,70746.0,35.2491,35.2491,34.9519,34.9612,70746.0
2018-10-16 09:50:00,37.64,37.76,37.6,37.6,81951.0,34.9612,35.0726,34.924,34.924,81951.0
2018-10-16 10:00:00,37.6,38.46,37.59,38.44,304365.0,34.924,35.7228,34.9147,35.7042,304365.0
2018-10-16 10:10:00,38.42,38.58,38.26,38.3,299400.0,35.6856,35.8343,35.537,35.5742,299400.0
2018-10-16 10:20:00,38.3,38.47,38.29,38.44,53955.0,35.5742,35.7321,35.5649,35.7042,53955.0
2018-10-16 10:30:00,38.45,38.6,38.41,38.46,111099.0,35.7135,35.8528,35.6764,35.7228,111099.0
2018-10-16 10:40:00,38.47,38.65,38.46,38.61,185951.0,35.7321,35.8993,35.7228,35.8621,185951.0
2018-10-16 10:50:00,38.61,38.64,38.44,38.49,150703.0,35.8621,35.89,35.7042,35.7507,150703.0
2018-10-16 11:00:00,38.49,38.54,38.33,38.49,97693.0,35.7507,35.7971,35.602,35.7507,97693.0
2018-10-16 11:10:00,38.49,38.57,38.47,38.54,63854.0,35.7507,35.825,35.7321,35.7971,63854.0
2018-10-16 11:20:00,38.55,38.63,38.48,38.62,66965.0,35.8064,35.8807,35.7414,35.8714,66965.0
2018-10-16 11:30:00,38.62,38.63,38.53,38.61,57101.0,35.8714,35.8807,35.7878,35.8621,57101.0
2018-10-16 11:40:00,38.62,38.63,38.49,38.51,52915.0,35.8714,35.8807,35.7507,35.7692,52915.0
2018-10-16 11:50:00,38.51,38.56,38.49,38.52,32615.0,35.7692,35.8157,35.7507,35.7785,32615.0
2018-10-16 12:00:00,38.53,38.53,38.48,38.52,30043.0,35.7878,35.7878,35.7414,35.7785,30043.0
2018-10-16 12:10:00,38.51,38.61,38.47,38.55,47323.0,35.7692,35.8621,35.7321,35.8064,47323.0
2018-10-16 12:20:00,38.54,38.58,38.53,38.57,35642.0,35.7971,35.8343,35.7878,35.825,35642.0
2018-10-16 12:30:00,38.57,38.6,38.54,38.55,68856.0,35.825,35.8528,35.7971,35.8064,68856.0
2018-10-16 12:40:00,38.55,38.55,38.43,38.45,48413.0,35.8064,35.8064,35.6949,35.7135,48413.0
2018-10-16 12:50:00,38.45,38.46,38.41,38.45,57580.0,35.7135,35.7228,35.6764,35.7135,57580.0
2018-10-16 13:00:00,38.45,38.47,38.39,38.45,74678.0,35.7135,35.7321,35.6578,35.7135,74678.0
2018-10-16 13:10:00,38.46,38.53,38.44,38.52,104155.0,35.7228,35.7878,35.7042,35.7785,104155.0
2018-10-16 13:20:00,38.51,38.56,38.47,38.5,56954.0,35.7692,35.8157,35.7321,35.7599,56954.0
2018-10-16 13:30:00,38.49,38.52,38.43,38.45,44028.0,35.7507,35.7785,35.6949,35.7135,44028.0
2018-10-16 13:40:00,38.45,38.47,38.41,38.44,54033.0,35.7135,35.7321,35.6764,35.7042,54033.0
2018-10-16 13:50:00,38.43,38.47,38.37,38.44,46247.0,35.6949,35.7321,35.6392,35.7042,46247.0
2018-10-16 14:00:00,38.45,38.47,38.42,38.45,64949.0,35.7135,35.7321,35.6856,35.7135,64949.0
2018-10-16 14:10:00,38.46,38.47,38.39,38.45,58454.0,35.7228,35.7321,35.6578,35.7135,58454.0
2018-10-16 14:20:00,38.45,38.48,38.39,38.47,114818.0,35.7135,35.7414,35.6578,35.7321,114818.0
2018-10-16 14:30:00,38.48,38.51,38.42,38.46,79703.0,35.7414,35.7692,35.6856,35.7228,79703.0
2018-10-16 14:40:00,38.46,38.51,38.45,38.48,55213.0,35.7228,35.7692,35.7135,35.7414,55213.0
2018-10-16 14:50:00,38.48,38.48,38.41,38.42,56181.0,35.7414,35.7414,35.6764,35.6856,56181.0
2018-10-16 15:00:00,38.43,38.43,38.29,38.38,73947.0,35.6949,35.6949,35.5649,35.6485,73947.0
2018-10-16 15:10:00,38.37,38.45,38.33,38.44,66148.0,35.6392,35.7135,35.602,35.7042,66148.0
2018-10-16 15:20:00,38.44,38.45,38.41,38.41,58040.0,35.7042,35.7135,35.6764,35.6764,58040.0
2018-10-16 15:30:00,38.42,38.53,38.39,38.53,97759.0,35.6856,35.7878,35.6578,35.7878,97759.0
2018-10-16 15:40:00,38.54,38.64,38.54,38.59,185353.0,35.7971,35.89,35.7971,35.8435,185353.0
2018-10-16 15:50:00,38.59,38.67,38.55,38.65,479512.0,35.8435,35.9179,35.8064,35.8993,479512.0
2018-10-17 09:30:00,38.27,38.28,37.76,38.23,265716.0,35.5463,35.5556,35.0726,35.5092,265716.0
2018-10-17 09:40:00,38.27,38.35,38.09,38.09,131723.0,35.5463,35.6206,35.3791,35.3791,131723.0
2018-10-17 09:50:00,38.09,38.14,37.89,37.94,109125.0,35.3791,35.4256,35.1934,35.2398,109125.0
2018-10-17 10:00:00,37.92,38.08,37.9,37.94,178317.0,35.2212,35.3698,35.2027,35.2398,178317.0
2018-10-17 10:10:00,37.95,38.01,37.72,37.79,75183.0,35.2491,35.3048,35.0355,35.1005,75183.0
2018-10-17 10:20:00,37.76,37.81,37.6,37.62,65890.0,35.0726,35.1191,34.924,34.9426,65890.0
2018-10-17 10:30:00,37.62,37.69,37.56,37.65,113737.0,34.9426,35.0076,34.8868,34.9704,113737.0
2018-10-17 10:40:00,37.67,37.67,37.42,37.53,84371.0,34.989,34.989,34.7568,34.859,84371.0
2018-10-17 10:50:00,37.52,37.56,37.43,37.44,222512.0,34.8497,34.8868,34.7661,34.7754,222512.0
2018-10-17 11:00:00,37.46,37.49,37.3,37.39,99700.0,34.794,34.8218,34.6454,34.7289,99700.0
2018-10-17 11:10:00,37.39,37.47,37.32,37.45,52727.0,34.7289,34.8033,34.6639,34.7847,52727.0
2018-10-17 11:20:00,37.45,37.6,37.41,37.59,86011.0,34.7847,34.924,34.7475,34.9147,86011.0
2018-10-17 11:30:00,37.59,37.68,37.53,37.62,129299.0,34.9147,34.9983,34.859,34.9426,129299.0
2018-10-17 11:40:00,37.63,37.89,37.62,37.88,50457.0,34.9519,35.1934,34.9426,35.1841,50457.0
2018-10-17 11:50:00,37.88,37.91,37.83,37.86,95088.0,35.1841,35.2119,35.1376,35.1655,95088.0
2018-10-17 12:00:00,37.87,37.91,37.8,37.85,87768.0,35.1748,35.2119,35.1098,35.1562,87768.0
2018-10-17 12:10:00,37.86,37.87,37.8,37.84,50128.0,35.1655,35.1748,35.1098,35.1469,50128.0
2018-10-17 12:20:00,37.85,37.85,37.74,37.74,99327.0,35.1562,35.1562,35.054,35.054,99327.0
2018-10-17 12:30:00,37.74,37.74,37.65,37.67,54560.0,35.054,35.054,34.9704,34.989,54560.0
2018-10-17 12:40:00,37.67,37.75,37.62,37.63,49020.0,34.989,35.0633,34.9426,34.9519,49020.0
2018-10-17 12:50:00,37.62,37.74,37.61,37.73,77075.0,34.9426,35.054,34.9333,35.0448,77075.0
2018-10-17 13:00:00,37.73,37.77,37.7,37.74,62014.0,35.0448,35.0819,35.0169,35.054,62014.0
2018-10-17 13:10:00,37.74,37.81,37.67,37.67,309412.0,35.054,35.1191,34.989,34.989,309412.0
2018-10-17 13:20:00,37.68,37.77,37.68,37.74,100674.0,34.9983,35.0819,34.9983,35.054,100674.0
2018-10-17 13:30:00,37.75,37.78,37.68,37.72,61006.0,35.0633,35.0912,34.9983,35.0355,61006.0
2018-10-17 13:40:00,37.73,37.74,37.67,37.68,71895.0,35.0448,35.054,34.989,34.9983,71895.0
2018-10-17 13:50:00,37.68,37.72,37.66,37.71,79088.0,34.9983,35.0355,34.9797,35.0262,79088.0
2018-10-17 14:00:00,37.71,37.79,37.6,37.73,64416.0,35.0262,35.1005,34.924,35.0448,64416.0
2018-10-17 14:10:00,37.73,37.73,37.62,37.65,44925.0,35.0448,35.0448,34.9426,34.9704,44925.0
2018-10-17 14:20:00,37.66,37.66,37.54,37.61,123311.0,34.9797,34.9797,34.8683,34.9333,123311.0
2018-10-17 14:30:00,37.62,37.67,37.61,37.63,47158.0,34.9426,34.989,34.9333,34.9519,47158.0
2018-10-17 14:40:00,37.64,37.82,37.63,37.82,54306.0,34.9612,35.1283,34.9519,35.1283,54306.0
2018-10-17 14:50:00,37.83,37.92,37.81,37.91,135524.0,35.1376,35.2212,35.1191,35.2119,135524.0
2018-10-17 15:00:00,37.91,37.93,37.74,37.8,104299.0,35.2119,35.2305,35.054,35.1098,104299.0
2018-10-17 15:10:00,37.8,37.81,37.66,37.76,102814.0,35.1098,35.1191,34.9797,35.0726,102814.0
2018-10-17 15:20:00,37.75,37.82,37.68,37.81,161854.0,35.0633,35.1283,34.9983,35.1191,161854.0
2018-10-17 15:30:00,37.82,37.86,37.73,37.79,212425.0,35.1283,35.1655,35.0448,35.1005,212425.0
2018-10-17 15:40:00,37.78,37.8,37.69,37.77,265540.0,35.0912,35.1098,35.0076,35.0819,265540.0
2018-10-17 15:50:00,37.76,37.86,37.76,37.78,426059.0,35.0726,35.1655,35.0726,35.0912,426059.0
2018-10-18 09:30:00,37.25,37.44,37.05,37.27,199912.0,34.5989,34.7754,34.4131,34.6175,199912.0
2018-10-18 09:40:00,37.27,37.54,37.18,37.4,88620.0,34.6175,34.8683,34.5339,34.7382,88620.0
2018-10-18 09:50:00,37.4,37.5,37.35,37.47,68635.0,34.7382,34.8311,34.6918,34.8033,68635.0
2018-10-18 10:00:00,37.47,37.67,37.45,37.48,96021.0,34.8033,34.989,34.7847,34.8125,96021.0
2018-10-18 10:10:00,37.48,37.72,37.48,37.7,130238.0,34.8125,35.0355,34.8125,35.0169,130238.0
2018-10-18 10:20:00,37.69,37.89,37.65,37.88,109902.0,35.0076,35.1934,34.9704,35.1841,109902.0
2018-10-18 10:30:00,37.87,37.99,37.82,37.84,77179.0,35.1748,35.2862,35.1283,35.1469,77179.0
2018-10-18 10:40:00,37.85,37.95,37.73,37.78,84940.0,35.1562,35.2491,35.0448,35.0912,84940.0
2018-10-18 10:50:00,37.79,37.86,37.71,37.84,92642.0,35.1005,35.1655,35.0262,35.1469,92642.0
2018-10-18 11:00:00,37.83,37.83,37.65,37.69,81736.0,35.1376,35.1376,34.9704,35.0076,81736.0
2018-10-18 11:10:00,37.69,37.89,37.67,37.83,59736.0,35.0076,35.1934,34.989,35.1376,59736.0
2018-10-18 11:20:00,37.83,37.85,37.74,37.74,38008.0,35.1376,35.1562,35.054,35.054,38008.0
2018-10-18 11:30:00,37.72,37.78,37.64,37.71,43113.0,35.0355,35.0912,34.9612,35.0262,43113.0
2018-10-18 11:40:00,37.71,37.71,37.47,37.48,91537.0,35.0262,35.0262,34.8033,34.8125,91537.0
2018-10-18 11:50:00,37.48,37.53,37.4,37.47,57019.0,34.8125,34.859,34.7382,34.8033,57019.0
2018-10-18 12:00:00,37.47,37.51,37.4,37.45,37674.0,34.8033,34.8404,34.7382,34.7847,37674.0
2018-10-18 12:10:00,37.46,37.47,37.38,37.39,39384.0,34.794,34.8033,34.7197,34.7289,39384.0
2018-10-18 12:20:00,37.4,37.64,37.4,37.57,61601.0,34.7382,34.9612,34.7382,34.8961,61601.0
2018-10-18 12:30:00,37.56,37.63,37.52,37.62,80136.0,34.8868,34.9519,34.8497,34.9426,80136.0
2018-10-18 12:40:00,37.63,37.69,37.63,37.66,31222.0,34.9519,35.0076,34.9519,34.9797,31222.0
2018-10-18 12:50:00,37.66,37.67,37.56,37.6,127092.0,34.9797,34.989,34.8868,34.924,127092.0
2018-10-18 13:00:00,37.59,37.59,37.41,37.42,60904.0,34.9147,34.9147,34.7475,34.7568,60904.0
2018-10-18 13:10:00,37.42,37.46,37.37,37.38,45748.0,34.7568,34.794,34.7104,34.7197,45748.0
2018-10-18 13:20:00,37.38,37.41,37.32,37.37,35811.0,34.7197,34.7475,34.6639,34.7104,35811.0
2018-10-18 13:30:00,37.37,37.42,37.26,37.31,45660.0,34.7104,34.7568,34.6082,34.6546,45660.0
2018-10-18 13:40:00,37.3,37.3,37.17,37.24,66537.0,34.6454,34.6454,34.5246,34.5896,66537.0
2018-10-18 13:50:00,37.24,37.25,37.16,37.17,49520.0,34.5896,34.5989,34.5153,34.5246,49520.0
2018-10-18 14:00:00,37.17,37.36,37.16,37.33,61197.0,34.5246,34.7011,34.5153,34.6732,61197.0
2018-10-18 14:10:00,37.31,37.39,37.26,37.27,44838.0,34.6546,34.7289,34.6082,34.6175,44838.0
2018-10-18 14:20:00,37.27,37.43,37.27,37.36,49753.0,34.6175,34.7661,34.6175,34.7011,49753.0
2018-10-18 14:30:00,37.36,37.4,37.32,37.36,56669.0,34.7011,34.7382,34.6639,34.7011,56669.0
2018-10-18 14:40:00,37.36,37.48,37.35,37.38,45862.0,34.7011,34.8125,34.6918,34.7197,45862.0
2018-10-18 14:50:00,37.38,37.46,37.35,37.42,67320.0,34.7197,34.794,34.6918,34.7568,67320.0
2018-10-18 15:00:00,37.42,37.45,37.3,37.32,77439.0,34.7568,34.7847,34.6454,34.6639,77439.0
2018-10-18 15:10:00,37.31,37.41,37.27,37.32,109666.0,34.6546,34.7475,34.6175,34.6639,109666.0
2018-10-18 15:20:00,37.31,37.44,37.31,37.41,85677.0,34.6546,34.7754,34.6546,34.7475,85677.0
2018-10-18 15:30:00,37.41,37.44,37.34,37.43,130598.0,34.7475,34.7754,34.6825,34.7661,130598.0
2018-10-18 15:40:00,37.44,37.48,37.36,37.46,210089.0,34.7754,34.8125,34.7011,34.794,210089.0
2018-10-18 15:50:00,37.46,37.47,37.33,37.39,302499.0,34.794,34.8033,34.6732,34.7289,302499.0
2018-10-19 09:30:00,37.23,37.41,37.01,37.24,231044.0,34.5803,34.7475,34.376,34.5896,231044.0
2018-10-19 09:40:00,37.24,37.48,37.24,37.45,43559.0,34.5896,34.8125,34.5896,34.7847,43559.0
2018-10-19 09:50:00,37.46,37.49,37.26,37.26,61844.0,34.794,34.8218,34.6082,34.6082,61844.0
2018-10-19 10:00:00,37.26,37.33,37.11,37.33,84915.0,34.6082,34.6732,34.4689,34.6732,84915.0
2018-10-19 10:10:00,37.33,37.33,37.13,37.18,39360.0,34.6732,34.6732,34.4875,34.5339,39360.0
2018-10-19 10:20:00,37.19,37.2,36.82,36.9,148988.0,34.5432,34.5525,34.1995,34.2738,148988.0
2018-10-19 10:30:00,36.93,37.04,36.87,36.95,47384.0,34.3017,34.4039,34.246,34.3203,47384.0
2018-10-19 10:40:00,36.95,37.0,36.69,36.71,85728.0,34.3203,34.3667,34.0788,34.0973,85728.0
2018-10-19 10:50:00,36.72,36.8,36.71,36.79,71744.0,34.1066,34.1809,34.0973,34.1717,71744.0
2018-10-19 11:00:00,36.79,36.86,36.74,36.77,83425.0,34.1717,34.2367,34.1252,34.1531,83425.0
2018-10-19 11:10:00,36.78,36.82,36.63,36.66,64351.0,34.1624,34.1995,34.023,34.0509,64351.0
2018-10-19 11:20:00,36.66,36.67,36.51,36.53,99836.0,34.0509,34.0602,33.9116,33.9302,99836.0
2018-10-19 11:30:00,36.54,36.54,36.4,36.41,242615.0,33.9394,33.9394,33.8094,33.8187,242615.0
2018-10-19 11:40:00,36.41,36.54,36.37,36.45,68261.0,33.8187,33.9394,33.7815,33.8558,68261.0
2018-10-19 11:50:00,36.46,36.59,36.46,36.57,64185.0,33.8651,33.9859,33.8651,33.9673,64185.0
2018-10-19 12:00:00,36.57,36.58,36.45,36.54,58601.0,33.9673,33.9766,33.8558,33.9394,58601.0
2018-10-19 12:10:00,36.54,36.56,36.47,36.52,75752.0,33.9394,33.958,33.8744,33.9209,75752.0
2018-10-19 12:20:00,36.51,36.51,36.32,36.37,55015.0,33.9116,33.9116,33.7351,33.7815,55015.0
2018-10-19 12:30:00,36.36,36.4,36.22,36.27,77793.0,33.7723,33.8094,33.6422,33.6887,77793.0
2018-10-19 12:40:00,36.27,36.32,36.15,36.22,146219.0,33.6887,33.7351,33.5772,33.6422,146219.0
2018-10-19 12:50:00,36.22,36.28,36.15,36.18,104718.0,33.6422,33.6979,33.5772,33.6051,104718.0
2018-10-19 13:00:00,36.18,36.26,36.16,36.19,94551.0,33.6051,33.6794,33.5865,33.6144,94551.0
2018-10-19 13:10:00,36.19,36.31,36.13,36.26,109972.0,33.6144,33.7258,33.5586,33.6794,109972.0
2018-10-19 13:20:00,36.26,36.32,36.2,36.25,86501.0,33.6794,33.7351,33.6236,33.6701,86501.0
2018-10-19 13:30:00,36.24,36.3,36.22,36.25,59443.0,33.6608,33.7165,33.6422,33.6701,59443.0
2018-10-19 13:40:00,36.25,36.27,36.13,36.15,64059.0,33.6701,33.6887,33.5586,33.5772,64059.0
2018-10-19 13:50:00,36.16,36.16,35.99,36.0,95987.0,33.5865,33.5865,33.4286,33.4379,95987.0
2018-10-19 14:00:00,36.0,36.01,35.71,35.84,109612.0,33.4379,33.4472,33.1685,33.2893,109612.0
2018-10-19 14:10:00,35.85,36.02,35.81,35.98,58393.0,33.2985,33.4565,33.2614,33.4193,58393.0
2018-10-19 14:20:00,35.97,36.07,35.96,36.04,59837.0,33.41,33.5029,33.4007,33.475,59837.0
2018-10-19 14:30:00,36.04,36.16,35.97,36.11,84466.0,33.475,33.5865,33.41,33.54,84466.0
2018-10-19 14:40:00,36.11,36.23,36.05,36.2,57231.0,33.54,33.6515,33.4843,33.6236,57231.0
2018-10-19 14:50:00,36.2,36.26,36.18,36.2,107331.0,33.6236,33.6794,33.6051,33.6236,107331.0
2018-10-19 15:00:00,36.2,36.22,36.0,36.04,78356.0,33.6236,33.6422,33.4379,33.475,78356.0
2018-10-19 15:10:00,36.05,36.08,35.91,36.08,127791.0,33.4843,33.5122,33.3543,33.5122,127791.0
2018-10-19 15:20:00,36.08,36.09,35.96,36.03,166061.0,33.5122,33.5215,33.4007,33.4657,166061.0
2018-10-19 15:30:00,36.03,36.07,35.94,35.95,214753.0,33.4657,33.5029,33.3821,33.3914,214753.0
2018-10-19 15:40:00,35.95,36.03,35.92,35.97,174329.0,33.3914,33.4657,33.3636,33.41,174329.0
2018-10-19 15:50:00,35.96,36.05,35.9,35.92,405286.0,33.4007,33.4843,33.345,33.3636,405286.0
2018-10-22 09:30:00,36.05,36.11,35.82,35.91,130044.0,33.4843,33.54,33.2707,33.3543,130044.0
2018-10-22 09:40:00,35.91,35.91,35.72,35.82,61941.0,33.3543,33.3543,33.1778,33.2707,61941.0
2018-10-22 09:50:00,35.82,35.94,35.67,35.91,131663.0,33.2707,33.3821,33.1314,33.3543,131663.0
2018-10-22 10:00:00,35.92,36.03,35.85,35.94,93888.0,33.3636,33.4657,33.2985,33.3821,93888.0
2018-10-22 10:10:00,35.93,36.0,35.76,35.8,83888.0,33.3729,33.4379,33.215,33.2521,83888.0
2018-10-22 10:20:00,35.81,35.81,35.65,35.75,117888.0,33.2614,33.2614,33.1128,33.2057,117888.0
2018-10-22 10:30:00,35.75,35.89,35.69,35.8,69339.0,33.2057,33.3357,33.1499,33.2521,69339.0
2018-10-22 10:40:00,35.81,35.87,35.74,35.79,97811.0,33.2614,33.3171,33.1964,33.2428,97811.0
2018-10-22 10:50:00,35.79,35.86,35.71,35.74,159651.0,33.2428,33.3078,33.1685,33.1964,159651.0
2018-10-22 11:00:00,35.73,35.73,35.5,35.51,163795.0,33.1871,33.1871,32.9735,32.9827,163795.0
2018-10-22 11:10:00,35.51,35.55,35.4,35.46,123076.0,32.9827,33.0199,32.8806,32.9363,123076.0
2018-10-22 11:20:00,35.46,35.53,35.38,35.42,102719.0,32.9363,33.0013,32.862,32.8992,102719.0
2018-10-22 11:30:00,35.42,35.44,35.23,35.39,233068.0,32.8992,32.9177,32.7227,32.8713,233068.0
2018-10-22 11:40:00,35.39,35.49,35.27,35.45,125161.0,32.8713,32.9642,32.7598,32.927,125161.0
2018-10-22 11:50:00,35.44,35.45,35.29,35.39,102202.0,32.9177,32.927,32.7784,32.8713,102202.0
2018-10-22 12:00:00,35.38,35.49,35.36,35.41,60907.0,32.862,32.9642,32.8434,32.8899,60907.0
2018-10-22 12:10:00,35.4,35.41,35.24,35.32,81008.0,32.8806,32.8899,32.732,32.8063,81008.0
2018-10-22 12:20:00,35.32,35.35,35.21,35.26,234180.0,32.8063,32.8341,32.7041,32.7505,234180.0
2018-10-22 12:30:00,35.26,35.26,35.06,35.11,219273.0,32.7505,32.7505,32.5648,32.6112,219273.0
2018-10-22 12:40:00,35.11,35.21,35.05,35.09,102130.0,32.6112,32.7041,32.5555,32.5926,102130.0
2018-10-22 12:50:00,35.08,35.22,34.95,34.95,234866.0,32.5834,32.7134,32.4626,32.4626,234866.0
2018-10-22 13:00:00,34.95,35.1,34.88,35.02,104508.0,32.4626,32.6019,32.3976,32.5276,104508.0
2018-10-22 13:10:00,35.03,35.05,34.97,34.98,97546.0,32.5369,32.5555,32.4812,32.4905,97546.0
2018-10-22 13:20:00,34.98,35.01,34.88,34.99,107828.0,32.4905,32.5183,32.3976,32.4998,107828.0
2018-10-22 13:30:00,35.0,35.08,34.94,35.07,98227.0,32.509,32.5834,32.4533,32.5741,98227.0
2018-10-22 13:40:00,35.07,35.19,35.07,35.09,132619.0,32.5741,32.6855,32.5741,32.5926,132619.0
2018-10-22 13:50:00,35.09,35.17,34.99,35.05,121254.0,32.5926,32.6669,32.4998,32.5555,121254.0
2018-10-22 14:00:00,35.05,35.21,35.04,35.15,81469.0,32.5555,32.7041,32.5462,32.6484,81469.0
2018-10-22 14:10:00,35.15,35.19,35.08,35.09,76081.0,32.6484,32.6855,32.5834,32.5926,76081.0
2018-10-22 14:20:00,35.09,35.11,34.94,35.05,131550.0,32.5926,32.6112,32.4533,32.5555,131550.0
2018-10-22 14:30:00,35.04,35.15,35.02,35.08,157807.0,32.5462,32.6484,32.5276,32.5834,157807.0
2018-10-22 14:40:00,35.08,35.11,35.0,35.06,127567.0,32.5834,32.6112,32.509,32.5648,127567.0
2018-10-22 14:50:00,35.07,35.11,35.02,35.08,374297.0,32.5741,32.6112,32.5276,32.5834,374297.0
2018-10-22 15:00:00,35.08,35.3,35.06,35.3,291417.0,32.5834,32.7877,32.5648,32.7877,291417.0
2018-10-22 15:10:00,35.3,35.38,35.21,35.27,143327.0,32.7877,32.862,32.7041,32.7598,143327.0
2018-10-22 15:20:00,35.27,35.31,35.15,35.2,202622.0,32.7598,32.797,32.6484,32.6948,202622.0
2018-10-22 15:30:00,35.2,35.25,34.99,35.0,413377.0,32.6948,32.7413,32.4998,32.509,413377.0
2018-10-22 15:40:00,35.0,35.04,34.94,34.95,400557.0,32.509,32.5462,32.4533,32.4626,400557.0
2018-10-22 15:50:00,34.95,34.98,34.9,34.97,747924.0,32.4626,32.4905,32.4162,32.4812,747924.0
2018-10-23 09:30:00,34.62,35.04,34.37,34.84,573886.0,32.1561,32.5462,31.9239,32.3604,573886.0
2018-10-23 09:40:00,34.83,35.42,34.76,35.42,599750.0,32.3511,32.8992,32.2861,32.8992,599750.0
2018-10-23 09:50:00,35.44,35.58,35.32,35.34,459891.0,32.9177,33.0478,32.8063,32.8248,459891.0
2018-10-23 10:00:00,35.34,35.49,35.11,35.25,362225.0,32.8248,32.9642,32.6112,32.7413,362225.0
2018-10-23 10:10:00,35.24,35.29,34.89,34.93,224461.0,32.732,32.7784,32.4069,32.444,224461.0
2018-10-23 10:20:00,34.92,34.98,34.68,34.93,284365.0,32.4347,32.4905,32.2118,32.444,284365.0
2018-10-23 10:30:00,34.94,35.0,34.86,34.93,156799.0,32.4533,32.509,32.379,32.444,156799.0
2018-10-23 10:40:00,34.94,35.14,34.89,35.04,149046.0,32.4533,32.6391,32.4069,32.5462,149046.0
2018-10-23 10:50:00,35.04,35.18,35.03,35.11,146888.0,32.5462,32.6762,32.5369,32.6112,146888.0
2018-10-23 11:00:00,35.1,35.37,35.08,35.36,329412.0,32.6019,32.8527,32.5834,32.8434,329412.0
2018-10-23 11:10:00,35.37,35.9,35.36,35.83,368805.0,32.8527,33.345,32.8434,33.28,368805.0
2018-10-23 11:20:00,35.82,36.1,35.82,35.96,451085.0,33.2707,33.5308,33.2707,33.4007,451085.0
2018-10-23 11:30:00,35.97,36.1,35.81,35.93,310928.0,33.41,33.5308,33.2614,33.3729,310928.0
2018-10-23 11:40:00,35.93,35.98,35.72,35.85,202683.0,33.3729,33.4193,33.1778,33.2985,202683.0
2018-10-23 11:50:00,35.84,35.86,35.77,35.8,137615.0,33.2893,33.3078,33.2242,33.2521,137615.0
2018-10-23 12:00:00,35.79,35.96,35.78,35.91,135437.0,33.2428,33.4007,33.2335,33.3543,135437.0
2018-10-23 12:10:00,35.91,35.91,35.67,35.68,113263.0,33.3543,33.3543,33.1314,33.1406,113263.0
2018-10-23 12:20:00,35.69,35.75,35.54,35.59,115011.0,33.1499,33.2057,33.0106,33.0571,115011.0
2018-10-23 12:30:00,35.6,35.79,35.56,35.79,107233.0,33.0663,33.2428,33.0292,33.2428,107233.0
2018-10-23 12:40:00,35.78,35.89,35.74,35.77,123387.0,33.2335,33.3357,33.1964,33.2242,123387.0
2018-10-23 12:50:00,35.78,35.93,35.78,35.9,116087.0,33.2335,33.3729,33.2335,33.345,116087.0
2018-10-23 13:00:00,35.9,36.2,35.89,36.19,212731.0,33.345,33.6236,33.3357,33.6144,212731.0
2018-10-23 13:10:00,36.19,36.34,36.17,36.17,192704.0,33.6144,33.7537,33.5958,33.5958,192704.0
2018-10-23 13:20:00,36.16,36.29,36.11,36.27,193898.0,33.5865,33.7072,33.54,33.6887,193898.0
2018-10-23 13:30:00,36.26,36.32,35.94,36.02,119248.0,33.6794,33.7351,33.3821,33.4565,119248.0
2018-10-23 13:40:00,36.03,36.09,35.94,35.97,130382.0,33.4657,33.5215,33.3821,33.41,130382.0
2018-10-23 13:50:00,35.97,36.03,35.83,35.87,118692.0,33.41,33.4657,33.28,33.3171,118692.0
2018-10-23 14:00:00,35.87,36.12,35.87,36.07,116746.0,33.3171,33.5493,33.3171,33.5029,116746.0
2018-10-23 14:10:00,36.07,36.08,35.98,36.03,113879.0,33.5029,33.5122,33.4193,33.4657,113879.0
2018-10-23 14:20:00,36.03,36.04,35.94,36.0,115254.0,33.4657,33.475,33.3821,33.4379,115254.0
2018-10-23 14:30:00,36.0,36.08,35.97,35.97,85720.0,33.4379,33.5122,33.41,33.41,85720.0
2018-10-23 14:40:00,35.97,36.03,35.93,35.95,97818.0,33.41,33.4657,33.3729,33.3914,97818.0
2018-10-23 14:50:00,35.93,35.94,35.73,35.75,153844.0,33.3729,33.3821,33.1871,33.2057,153844.0
2018-10-23 15:00:00,35.74,35.86,35.72,35.74,153870.0,33.1964,33.3078,33.1778,33.1964,153870.0
2018-10-23 15:10:00,35.74,35.9,35.74,35.86,99655.0,33.1964,33.345,33.1964,33.3078,99655.0
2018-10-23 15:20:00,35.85,35.96,35.79,35.81,125042.0,33.2985,33.4007,33.2428,33.2614,125042.0
2018-10-23 15:30:00,35.8,35.82,35.64,35.7,236595.0,33.2521,33.2707,33.1035,33.1592,236595.0
2018-10-23 15:40:00,35.7,35.78,35.65,35.74,342790.0,33.1592,33.2335,33.1128,33.1964,342790.0
2018-10-23 15:50:00,35.74,35.76,35.58,35.69,583407.0,33.1964,33.215,33.0478,33.1499,583407.0
2018-10-24 09:30:00,35.68,36.15,35.52,36.12,154763.0,33.1406,33.5772,32.992,33.5493,154763.0
2018-10-24 09:40:00,36.12,36.34,36.06,36.15,176088.0,33.5493,33.7537,33.4936,33.5772,176088.0
2018-10-24 09:50:00,36.13,36.29,36.02,36.11,141885.0,33.5586,33.7072,33.4565,33.54,141885.0
2018-10-24 10:00:00,36.11,36.11,35.47,35.61,242165.0,33.54,33.54,32.9456,33.0756,242165.0
2018-10-24 10:10:00,35.62,35.67,35.55,35.58,91453.0,33.0849,33.1314,33.0199,33.0478,91453.0
2018-10-24 10:20:00,35.56,35.61,35.41,35.43,102993.0,33.0292,33.0756,32.8899,32.9084,102993.0
2018-10-24 10:30:00,35.42,35.58,35.3,35.31,98322.0,32.8992,33.0478,32.7877,32.797,98322.0
2018-10-24 10:40:00,35.33,35.36,35.1,35.26,80572.0,32.8156,32.8434,32.6019,32.7505,80572.0
2018-10-24 10:50:00,35.24,35.32,35.15,35.22,88110.0,32.732,32.8063,32.6484,32.7134,88110.0
2018-10-24 11:00:00,35.22,35.25,34.95,35.0,123528.0,32.7134,32.7413,32.4626,32.509,123528.0
2018-10-24 11:10:00,35.01,35.1,34.97,35.01,121034.0,32.5183,32.6019,32.4812,32.5183,121034.0
2018-10-24 11:20:00,35.01,35.16,34.94,35.05,102737.0,32.5183,32.6577,32.4533,32.5555,102737.0
2018-10-24 11:30:00,35.04,35.05,34.88,34.98,205179.0,32.5462,32.5555,32.3976,32.4905,205179.0
2018-10-24 11:40:00,34.98,35.02,34.84,34.97,139609.0,32.4905,32.5276,32.3604,32.4812,139609.0
2018-10-24 11:50:00,34.98,35.41,34.98,35.29,300186.0,32.4905,32.8899,32.4905,32.7784,300186.0
2018-10-24 12:00:00,35.3,35.33,35.11,35.11,62559.0,32.7877,32.8156,32.6112,32.6112,62559.0
2018-10-24 12:10:00,35.11,35.15,35.02,35.02,44616.0,32.6112,32.6484,32.5276,32.5276,44616.0
2018-10-24 12:20:00,35.03,35.03,34.88,34.92,51860.0,32.5369,32.5369,32.3976,32.4347,51860.0
2018-10-24 12:30:00,34.91,34.97,34.81,34.84,55082.0,32.4254,32.4812,32.3326,32.3604,55082.0
2018-10-24 12:40:00,34.85,34.89,34.78,34.83,60406.0,32.3697,32.4069,32.3047,32.3511,60406.0
2018-10-24 12:50:00,34.82,34.97,34.76,34.94,133216.0,32.3419,32.4812,32.2861,32.4533,133216.0
2018-10-24 13:00:00,34.93,34.93,34.71,34.71,84141.0,32.444,32.444,32.2397,32.2397,84141.0
2018-10-24 13:10:00,34.71,34.84,34.69,34.82,78873.0,32.2397,32.3604,32.2211,32.3419,78873.0
2018-10-24 13:20:00,34.82,34.82,34.72,34.73,78942.0,32.3419,32.3419,32.249,32.2583,78942.0
2018-10-24 13:30:00,34.74,34.76,34.61,34.62,183858.0,32.2675,32.2861,32.1468,32.1561,183858.0
2018-10-24 13:40:00,34.61,34.75,34.6,34.7,71781.0,32.1468,32.2768,32.1375,32.2304,71781.0
2018-10-24 13:50:00,34.7,34.73,34.63,34.66,92789.0,32.2304,32.2583,32.1654,32.1932,92789.0
2018-10-24 14:00:00,34.66,34.66,34.58,34.6,69989.0,32.1932,32.1932,32.1189,32.1375,69989.0
2018-10-24 14:10:00,34.6,34.67,34.48,34.63,83637.0,32.1375,32.2025,32.0261,32.1654,83637.0
2018-10-24 14:20:00,34.64,34.75,34.59,34.73,115793.0,32.1747,32.2768,32.1282,32.2583,115793.0
2018-10-24 14:30:00,34.74,34.74,34.63,34.66,77918.0,32.2675,32.2675,32.1654,32.1932,77918.0
2018-10-24 14:40:00,34.66,34.68,34.54,34.62,105614.0,32.1932,32.2118,32.0818,32.1561,105614.0
2018-10-24 14:50:00,34.63,34.7,34.57,34.57,64026.0,32.1654,32.2304,32.1096,32.1096,64026.0
2018-10-24 15:00:00,34.55,34.55,34.38,34.54,119520.0,32.0911,32.0911,31.9332,32.0818,119520.0
2018-10-24 15:10:00,34.55,34.61,34.52,34.56,118428.0,32.0911,32.1468,32.0632,32.1004,118428.0
2018-10-24 15:20:00,34.56,34.67,34.45,34.49,207684.0,32.1004,32.2025,31.9982,32.0353,207684.0
2018-10-24 15:30:00,34.48,34.71,34.48,34.69,352873.0,32.0261,32.2397,32.0261,32.2211,352873.0
2018-10-24 15:40:00,34.69,34.85,34.64,34.66,304491.0,32.2211,32.3697,32.1747,32.1932,304491.0
2018-10-24 15:50:00,34.67,34.67,34.38,34.42,588687.0,32.2025,32.2025,31.9332,31.9703,588687.0
2018-10-25 09:30:00,34.77,34.95,34.63,34.93,160195.0,32.2954,32.4626,32.1654,32.444,160195.0
2018-10-25 09:40:00,34.91,35.18,34.81,35.17,137737.0,32.4254,32.6762,32.3326,32.6669,137737.0
2018-10-25 09:50:00,35.16,35.35,35.09,35.27,240091.0,32.6577,32.8341,32.5926,32.7598,240091.0
2018-10-25 10:00:00,35.26,35.74,35.23,35.57,346031.0,32.7505,33.1964,32.7227,33.0385,346031.0
2018-10-25 10:10:00,35.58,35.71,35.46,35.61,263819.0,33.0478,33.1685,32.9363,33.0756,263819.0
2018-10-25 10:20:00,35.61,35.67,35.43,35.64,364620.0,33.0756,33.1314,32.9084,33.1035,364620.0
2018-10-25 10:30:00,35.64,35.7,35.36,35.45,275321.0,33.1035,33.1592,32.8434,32.927,275321.0
2018-10-25 10:40:00,35.45,35.59,35.41,35.47,145488.0,32.927,33.0571,32.8899,32.9456,145488.0
2018-10-25 10:50:00,35.46,35.7,35.46,35.59,109735.0,32.9363,33.1592,32.9363,33.0571,109735.0
2018-10-25 11:00:00,35.59,35.62,35.36,35.39,101031.0,33.0571,33.0849,32.8434,32.8713,101031.0
2018-10-25 11:10:00,35.39,35.39,35.21,35.37,155855.0,32.8713,32.8713,32.7041,32.8527,155855.0
2018-10-25 11:20:00,35.37,35.58,35.35,35.56,94820.0,32.8527,33.0478,32.8341,33.0292,94820.0
2018-10-25 11:30:00,35.55,35.65,35.53,35.6,120889.0,33.0199,33.1128,33.0013,33.0663,120889.0
2018-10-25 11:40:00,35.58,35.58,35.46,35.54,68586.0,33.0478,33.0478,32.9363,33.0106,68586.0
2018-10-25 11:50:00,35.53,35.68,35.52,35.6,61690.0,33.0013,33.1406,32.992,33.0663,61690.0
2018-10-25 12:00:00,35.59,35.71,35.55,35.7,103133.0,33.0571,33.1685,33.0199,33.1592,103133.0
2018-10-25 12:10:00,35.7,35.73,35.57,35.58,69741.0,33.1592,33.1871,33.0385,33.0478,69741.0
2018-10-25 12:20:00,35.57,35.68,35.57,35.65,52716.0,33.0385,33.1406,33.0385,33.1128,52716.0
2018-10-25 12:30:00,35.65,35.69,35.59,35.69,73690.0,33.1128,33.1499,33.0571,33.1499,73690.0
2018-10-25 12:40:00,35.69,35.75,35.63,35.7,62441.0,33.1499,33.2057,33.0942,33.1592,62441.0
2018-10-25 12:50:00,35.7,35.85,35.69,35.83,102709.0,33.1592,33.2985,33.1499,33.28,102709.0
2018-10-25 13:00:00,35.83,35.87,35.59,35.65,109770.0,33.28,33.3171,33.0571,33.1128,109770.0
2018-10-25 13:10:00,35.65,35.74,35.61,35.71,79733.0,33.1128,33.1964,33.0756,33.1685,79733.0
2018-10-25 13:20:00,35.72,35.8,35.69,35.75,169931.0,33.1778,33.2521,33.1499,33.2057,169931.0
2018-10-25 13:30:00,35.76,35.87,35.73,35.79,116403.0,33.215,33.3171,33.1871,33.2428,116403.0
2018-10-25 13:40:00,35.79,35.8,35.72,35.76,70215.0,33.2428,33.2521,33.1778,33.215,70215.0
2018-10-25 13:50:00,35.76,35.78,35.69,35.74,78503.0,33.215,33.2335,33.1499,33.1964,78503.0
2018-10-25 14:00:00,35.74,35.77,35.67,35.75,105571.0,33.1964,33.2242,33.1314,33.2057,105571.0
2018-10-25 14:10:00,35.75,35.77,35.7,35.74,67172.0,33.2057,33.2242,33.1592,33.1964,67172.0
2018-10-25 14:20:00,35.75,35.89,35.72,35.84,62748.0,33.2057,33.3357,33.1778,33.2893,62748.0
2018-10-25 14:30:00,35.84,35.89,35.73,35.75,125808.0,33.2893,33.3357,33.1871,33.2057,125808.0
2018-10-25 14:40:00,35.74,35.91,35.71,35.88,101389.0,33.1964,33.3543,33.1685,33.3264,101389.0
2018-10-25 14:50:00,35.88,35.89,35.78,35.84,135472.0,33.3264,33.3357,33.2335,33.2893,135472.0
2018-10-25 15:00:00,35.85,35.91,35.83,35.84,111993.0,33.2985,33.3543,33.28,33.2893,111993.0
2018-10-25 15:10:00,35.84,35.91,35.82,35.87,146455.0,33.2893,33.3543,33.2707,33.3171,146455.0
2018-10-25 15:20:00,35.87,35.87,35.68,35.77,138521.0,33.3171,33.3171,33.1406,33.2242,138521.0
2018-10-25 15:30:00,35.78,35.79,35.68,35.72,159879.0,33.2335,33.2428,33.1406,33.1778,159879.0
2018-10-25 15:40:00,35.71,35.74,35.61,35.63,164243.0,33.1685,33.1964,33.0756,33.0942,164243.0
2018-10-25 15:50:00,35.64,35.65,35.54,35.62,342721.0,33.1035,33.1128,33.0106,33.0849,342721.0
2018-10-26 09:30:00,34.99,35.22,34.78,35.07,104085.0,32.4998,32.7134,32.3047,32.5741,104085.0
2018-10-26 09:40:00,35.07,35.41,35.07,35.34,113372.0,32.5741,32.8899,32.5741,32.8248,113372.0
2018-10-26 09:50:00,35.36,35.56,35.34,35.37,154364.0,32.8434,33.0292,32.8248,32.8527,154364.0
2018-10-26 10:00:00,35.35,35.41,35.13,35.19,95802.0,32.8341,32.8899,32.6298,32.6855,95802.0
2018-10-26 10:10:00,35.21,35.36,35.13,35.29,154725.0,32.7041,32.8434,32.6298,32.7784,154725.0
2018-10-26 10:20:00,35.28,35.37,35.12,35.12,78205.0,32.7691,32.8527,32.6205,32.6205,78205.0
2018-10-26 10:30:00,35.11,35.12,34.94,34.95,131865.0,32.6112,32.6205,32.4533,32.4626,131865.0
2018-10-26 10:40:00,34.95,35.02,34.88,34.99,108681.0,32.4626,32.5276,32.3976,32.4998,108681.0
2018-10-26 10:50:00,34.98,35.08,34.9,34.95,171484.0,32.4905,32.5834,32.4162,32.4626,171484.0
2018-10-26 11:00:00,34.94,35.23,34.92,35.16,103462.0,32.4533,32.7227,32.4347,32.6577,103462.0
2018-10-26 11:10:00,35.16,35.58,35.13,35.52,255066.0,32.6577,33.0478,32.6298,32.992,255066.0
2018-10-26 11:20:00,35.53,35.85,35.51,35.79,168760.0,33.0013,33.2985,32.9827,33.2428,168760.0
2018-10-26 11:30:00,35.79,36.12,35.75,35.83,265181.0,33.2428,33.5493,33.2057,33.28,265181.0
2018-10-26 11:40:00,35.82,36.08,35.81,35.95,271689.0,33.2707,33.5122,33.2614,33.3914,271689.0
2018-10-26 11:50:00,35.95,36.15,35.92,36.04,238542.0,33.3914,33.5772,33.3636,33.475,238542.0
2018-10-26 12:00:00,36.04,36.28,36.02,36.18,172524.0,33.475,33.6979,33.4565,33.6051,172524.0
2018-10-26 12:10:00,36.18,36.27,36.1,36.19,159858.0,33.6051,33.6887,33.5308,33.6144,159858.0
2018-10-26 12:20:00,36.18,36.3,36.13,36.28,217189.0,33.6051,33.7165,33.5586,33.6979,217189.0
2018-10-26 12:30:00,36.28,36.58,36.21,36.55,201705.0,33.6979,33.9766,33.6329,33.9487,201705.0
2018-10-26 12:40:00,36.56,36.88,36.51,36.85,207501.0,33.958,34.2552,33.9116,34.2274,207501.0
2018-10-26 12:50:00,36.84,36.89,36.75,36.79,273766.0,34.2181,34.2645,34.1345,34.1717,273766.0
2018-10-26 13:00:00,36.79,37.13,36.77,37.02,384163.0,34.1717,34.4875,34.1531,34.3853,384163.0
2018-10-26 13:10:00,37.02,37.03,36.7,36.77,240437.0,34.3853,34.3946,34.0881,34.1531,240437.0
2018-10-26 13:20:00,36.76,36.83,36.48,36.51,168769.0,34.1438,34.2088,33.8837,33.9116,168769.0
2018-10-26 13:30:00,36.51,36.59,36.41,36.49,320452.0,33.9116,33.9859,33.8187,33.893,320452.0
2018-10-26 13:40:00,36.5,36.69,36.49,36.6,77575.0,33.9023,34.0788,33.893,33.9952,77575.0
2018-10-26 13:50:00,36.59,36.62,36.46,36.53,74710.0,33.9859,34.0137,33.8651,33.9302,74710.0
2018-10-26 14:00:00,36.52,36.59,36.31,36.36,82615.0,33.9209,33.9859,33.7258,33.7723,82615.0
2018-10-26 14:10:00,36.35,36.42,36.19,36.21,78928.0,33.763,33.828,33.6144,33.6329,78928.0
2018-10-26 14:20:00,36.22,36.3,36.11,36.14,64145.0,33.6422,33.7165,33.54,33.5679,64145.0
2018-10-26 14:30:00,36.14,36.27,36.1,36.12,74916.0,33.5679,33.6887,33.5308,33.5493,74916.0
2018-10-26 14:40:00,36.14,36.17,35.97,36.01,52943.0,33.5679,33.5958,33.41,33.4472,52943.0
2018-10-26 14:50:00,36.01,36.02,35.86,35.89,58163.0,33.4472,33.4565,33.3078,33.3357,58163.0
2018-10-26 15:00:00,35.89,35.89,35.75,35.81,140392.0,33.3357,33.3357,33.2057,33.2614,140392.0
2018-10-26 15:10:00,35.8,35.91,35.73,35.91,110570.0,33.2521,33.3543,33.1871,33.3543,110570.0
2018-10-26 15:20:00,35.91,36.06,35.86,35.96,175582.0,33.3543,33.4936,33.3078,33.4007,175582.0
2018-10-26 15:30:00,35.95,36.02,35.75,35.98,260781.0,33.3914,33.4565,33.2057,33.4193,260781.0
2018-10-26 15:40:00,35.97,36.17,35.85,36.08,265785.0,33.41,33.5958,33.2985,33.5122,265785.0
2018-10-26 15:50:00,36.08,36.28,35.96,36.03,488286.0,33.5122,33.6979,33.4007,33.4657,488286.0
2018-10-29 09:30:00,36.71,36.79,36.17,36.18,148770.0,34.0973,34.1717,33.5958,33.6051,148770.0
2018-10-29 09:40:00,36.18,36.27,35.99,36.13,125984.0,33.6051,33.6887,33.4286,33.5586,125984.0
2018-10-29 09:50:00,36.14,36.23,36.02,36.19,67942.0,33.5679,33.6515,33.4565,33.6144,67942.0
2018-10-29 10:00:00,36.2,36.28,35.97,36.03,70454.0,33.6236,33.6979,33.41,33.4657,70454.0
2018-10-29 10:10:00,36.01,36.02,35.78,35.81,50840.0,33.4472,33.4565,33.2335,33.2614,50840.0
2018-10-29 10:20:00,35.82,35.97,35.75,35.91,47952.0,33.2707,33.41,33.2057,33.3543,47952.0
2018-10-29 10:30:00,35.92,35.95,35.72,35.76,72147.0,33.3636,33.3914,33.1778,33.215,72147.0
2018-10-29 10:40:00,35.75,35.82,35.65,35.68,63314.0,33.2057,33.2707,33.1128,33.1406,63314.0
2018-10-29 10:50:00,35.68,35.88,35.68,35.78,62009.0,33.1406,33.3264,33.1406,33.2335,62009.0
2018-10-29 11:00:00,35.79,35.9,35.71,35.72,71199.0,33.2428,33.345,33.1685,33.1778,71199.0
2018-10-29 11:10:00,35.72,35.75,35.58,35.61,99209.0,33.1778,33.2057,33.0478,33.0756,99209.0
2018-10-29 11:20:00,35.6,35.75,35.6,35.75,43957.0,33.0663,33.2057,33.0663,33.2057,43957.0
2018-10-29 11:30:00,35.75,35.8,35.7,35.78,44633.0,33.2057,33.2521,33.1592,33.2335,44633.0
2018-10-29 11:40:00,35.77,35.83,35.73,35.75,97985.0,33.2242,33.28,33.1871,33.2057,97985.0
2018-10-29 11:50:00,35.75,35.82,35.57,35.58,79465.0,33.2057,33.2707,33.0385,33.0478,79465.0
2018-10-29 12:00:00,35.58,35.7,35.55,35.59,81419.0,33.0478,33.1592,33.0199,33.0571,81419.0
2018-10-29 12:10:00,35.59,35.63,35.52,35.52,76064.0,33.0571,33.0942,32.992,32.992,76064.0
2018-10-29 12:20:00,35.52,35.55,35.43,35.5,89930.0,32.992,33.0199,32.9084,32.9735,89930.0
2018-10-29 12:30:00,35.49,35.65,35.47,35.61,67826.0,32.9642,33.1128,32.9456,33.0756,67826.0
2018-10-29 12:40:00,35.61,35.69,35.53,35.53,74344.0,33.0756,33.1499,33.0013,33.0013,74344.0
2018-10-29 12:50:00,35.54,35.55,35.4,35.45,83028.0,33.0106,33.0199,32.8806,32.927,83028.0
2018-10-29 13:00:00,35.45,35.57,35.45,35.55,85516.0,32.927,33.0385,32.927,33.0199,85516.0
2018-10-29 13:10:00,35.55,35.61,35.49,35.6,53138.0,33.0199,33.0756,32.9642,33.0663,53138.0
2018-10-29 13:20:00,35.59,35.62,35.48,35.49,65768.0,33.0571,33.0849,32.9549,32.9642,65768.0
2018-10-29 13:30:00,35.49,35.66,35.49,35.6,63858.0,32.9642,33.1221,32.9642,33.0663,63858.0
2018-10-29 13:40:00,35.59,35.71,35.53,35.59,133331.0,33.0571,33.1685,33.0013,33.0571,133331.0
2018-10-29 13:50:00,35.59,35.67,35.5,35.5,57913.0,33.0571,33.1314,32.9735,32.9735,57913.0
2018-10-29 14:00:00,35.48,35.51,35.42,35.47,68976.0,32.9549,32.9827,32.8992,32.9456,68976.0
2018-10-29 14:10:00,35.47,35.51,35.37,35.37,166670.0,32.9456,32.9827,32.8527,32.8527,166670.0
2018-10-29 14:20:00,35.38,35.45,35.37,35.39,62157.0,32.862,32.927,32.8527,32.8713,62157.0
2018-10-29 14:30:00,35.38,35.41,35.22,35.22,89144.0,32.862,32.8899,32.7134,32.7134,89144.0
2018-10-29 14:40:00,35.23,35.33,35.16,35.18,87329.0,32.7227,32.8156,32.6577,32.6762,87329.0
2018-10-29 14:50:00,35.18,35.21,35.09,35.2,99208.0,32.6762,32.7041,32.5926,32.6948,99208.0
2018-10-29 15:00:00,35.21,35.24,34.99,35.02,146968.0,32.7041,32.732,32.4998,32.5276,146968.0
2018-10-29 15:10:00,35.03,35.07,34.88,34.99,202842.0,32.5369,32.5741,32.3976,32.4998,202842.0
2018-10-29 15:20:00,34.99,35.1,34.88,35.02,184642.0,32.4998,32.6019,32.3976,32.5276,184642.0
2018-10-29 15:30:00,35.01,35.04,34.8,34.83,229392.0,32.5183,32.5462,32.3233,32.3511,229392.0
2018-10-29 15:40:00,34.82,35.02,34.65,34.94,304244.0,32.3419,32.5276,32.184,32.4533,304244.0
2018-10-29 15:50:00,34.94,35.08,34.93,35.04,324938.0,32.4533,32.5834,32.444,32.5462,324938.0
2018-10-30 09:30:00,34.93,35.12,34.63,35.12,160059.0,32.444,32.6205,32.1654,32.6205,160059.0
2018-10-30 09:40:00,35.12,35.4,35.04,35.4,101793.0,32.6205,32.8806,32.5462,32.8806,101793.0
2018-10-30 09:50:00,35.39,35.5,35.35,35.38,82042.0,32.8713,32.9735,32.8341,32.862,82042.0
2018-10-30 10:00:00,35.38,35.41,35.23,35.24,72177.0,32.862,32.8899,32.7227,32.732,72177.0
2018-10-30 10:10:00,35.26,35.58,35.22,35.53,68123.0,32.7505,33.0478,32.7134,33.0013,68123.0
2018-10-30 10:20:00,35.54,35.58,35.38,35.41,101424.0,33.0106,33.0478,32.862,32.8899,101424.0
2018-10-30 10:30:00,35.42,35.47,35.23,35.3,61691.0,32.8992,32.9456,32.7227,32.7877,61691.0
2018-10-30 10:40:00,35.29,35.4,35.16,35.4,61745.0,32.7784,32.8806,32.6577,32.8806,61745.0
2018-10-30 10:50:00,35.4,35.44,35.26,35.32,68131.0,32.8806,32.9177,32.7505,32.8063,68131.0
2018-10-30 11:00:00,35.32,35.42,35.23,35.42,59182.0,32.8063,32.8992,32.7227,32.8992,59182.0
2018-10-30 11:10:00,35.41,35.44,35.23,35.29,74455.0,32.8899,32.9177,32.7227,32.7784,74455.0
2018-10-30 11:20:00,35.28,35.48,35.24,35.44,118698.0,32.7691,32.9549,32.732,32.9177,118698.0
2018-10-30 11:30:00,35.44,35.48,35.31,35.42,132639.0,32.9177,32.9549,32.797,32.8992,132639.0
2018-10-30 11:40:00,35.41,35.49,35.35,35.4,145513.0,32.8899,32.9642,32.8341,32.8806,145513.0
2018-10-30 11:50:00,35.39,35.5,35.39,35.43,103210.0,32.8713,32.9735,32.8713,32.9084,103210.0
2018-10-30 12:00:00,35.44,35.5,35.38,35.48,149376.0,32.9177,32.9735,32.862,32.9549,149376.0
2018-10-30 12:10:00,35.48,35.66,35.47,35.59,143974.0,32.9549,33.1221,32.9456,33.0571,143974.0
2018-10-30 12:20:00,35.59,35.74,35.54,35.73,145005.0,33.0571,33.1964,33.0106,33.1871,145005.0
2018-10-30 12:30:00,35.71,35.71,35.51,35.6,97704.0,33.1685,33.1685,32.9827,33.0663,97704.0
2018-10-30 12:40:00,35.6,35.83,35.6,35.76,141413.0,33.0663,33.28,33.0663,33.215,141413.0
2018-10-30 12:50:00,35.75,35.76,35.6,35.64,163902.0,33.2057,33.215,33.0663,33.1035,163902.0
2018-10-30 13:00:00,35.63,35.7,35.52,35.69,141967.0,33.0942,33.1592,32.992,33.1499,141967.0
2018-10-30 13:10:00,35.68,36.09,35.68,36.0,169596.0,33.1406,33.5215,33.1406,33.4379,169596.0
2018-10-30 13:20:00,35.99,36.02,35.77,35.8,64083.0,33.4286,33.4565,33.2242,33.2521,64083.0
2018-10-30 13:30:00,35.78,35.92,35.73,35.85,67978.0,33.2335,33.3636,33.1871,33.2985,67978.0
2018-10-30 13:40:00,35.85,35.87,35.77,35.82,88098.0,33.2985,33.3171,33.2242,33.2707,88098.0
2018-10-30 13:50:00,35.83,35.99,35.77,35.98,61856.0,33.28,33.4286,33.2242,33.4193,61856.0
2018-10-30 14:00:00,35.99,36.02,35.82,35.84,53191.0,33.4286,33.4565,33.2707,33.2893,53191.0
2018-10-30 14:10:00,35.83,35.87,35.73,35.73,127621.0,33.28,33.3171,33.1871,33.1871,127621.0
2018-10-30 14:20:00,35.74,35.86,35.74,35.8,81314.0,33.1964,33.3078,33.1964,33.2521,81314.0
2018-10-30 14:30:00,35.79,35.91,35.75,35.88,67602.0,33.2428,33.3543,33.2057,33.3264,67602.0
2018-10-30 14:40:00,35.88,35.94,35.81,35.9,49081.0,33.3264,33.3821,33.2614,33.345,49081.0
2018-10-30 14:50:00,35.89,36.09,35.82,36.02,127541.0,33.3357,33.5215,33.2707,33.4565,127541.0
2018-10-30 15:00:00,36.03,36.05,35.96,36.01,93744.0,33.4657,33.4843,33.4007,33.4472,93744.0
2018-10-30 15:10:00,36.02,36.16,36.01,36.1,248571.0,33.4565,33.5865,33.4472,33.5308,248571.0
2018-10-30 15:20:00,36.1,36.3,36.05,36.21,135225.0,33.5308,33.7165,33.4843,33.6329,135225.0
2018-10-30 15:30:00,36.21,36.37,36.18,36.22,219825.0,33.6329,33.7815,33.6051,33.6422,219825.0
2018-10-30 15:40:00,36.23,36.36,36.22,36.33,252654.0,33.6515,33.7723,33.6422,33.7444,252654.0
2018-10-30 15:50:00,36.33,36.41,36.3,36.36,347237.0,33.7444,33.8187,33.7165,33.7723,347237.0
2018-10-31 09:30:00,36.62,36.62,36.29,36.55,180812.0,34.0137,34.0137,33.7072,33.9487,180812.0
2018-10-31 09:40:00,36.53,36.81,36.42,36.42,53857.0,33.9302,34.1902,33.828,33.828,53857.0
2018-10-31 09:50:00,36.43,36.58,36.41,36.48,47115.0,33.8373,33.9766,33.8187,33.8837,47115.0
2018-10-31 10:00:00,36.49,36.49,35.99,36.0,75459.0,33.893,33.893,33.4286,33.4379,75459.0
2018-10-31 10:10:00,36.0,36.26,36.0,36.2,106552.0,33.4379,33.6794,33.4379,33.6236,106552.0
2018-10-31 10:20:00,36.19,36.39,36.16,36.31,52470.0,33.6144,33.8001,33.5865,33.7258,52470.0
2018-10-31 10:30:00,36.32,36.38,36.2,36.25,47671.0,33.7351,33.7908,33.6236,33.6701,47671.0
2018-10-31 10:40:00,36.25,36.33,36.06,36.08,57573.0,33.6701,33.7444,33.4936,33.5122,57573.0
2018-10-31 10:50:00,36.1,36.11,35.98,36.05,105336.0,33.5308,33.54,33.4193,33.4843,105336.0
2018-10-31 11:00:00,36.05,36.07,35.94,35.94,309171.0,33.4843,33.5029,33.3821,33.3821,309171.0
2018-10-31 11:10:00,35.94,35.94,35.77,35.89,61932.0,33.3821,33.3821,33.2242,33.3357,61932.0
2018-10-31 11:20:00,35.89,35.92,35.84,35.88,52883.0,33.3357,33.3636,33.2893,33.3264,52883.0
2018-10-31 11:30:00,35.89,35.9,35.62,35.87,92750.0,33.3357,33.345,33.0849,33.3171,92750.0
2018-10-31 11:40:00,35.87,35.91,35.68,35.72,74670.0,33.3171,33.3543,33.1406,33.1778,74670.0
2018-10-31 11:50:00,35.72,35.79,35.67,35.72,53848.0,33.1778,33.2428,33.1314,33.1778,53848.0
2018-10-31 12:00:00,35.73,35.77,35.61,35.65,71837.0,33.1871,33.2242,33.0756,33.1128,71837.0
2018-10-31 12:10:00,35.65,35.75,35.65,35.74,38333.0,33.1128,33.2057,33.1128,33.1964,38333.0
2018-10-31 12:20:00,35.73,35.94,35.72,35.87,60946.0,33.1871,33.3821,33.1778,33.3171,60946.0
2018-10-31 12:30:00,35.88,35.98,35.84,35.94,53394.0,33.3264,33.4193,33.2893,33.3821,53394.0
2018-10-31 12:40:00,35.94,36.05,35.9,35.94,59272.0,33.3821,33.4843,33.345,33.3821,59272.0
2018-10-31 12:50:00,35.94,36.03,35.85,36.02,40733.0,33.3821,33.4657,33.2985,33.4565,40733.0
2018-10-31 13:00:00,36.02,36.03,35.98,36.01,30213.0,33.4565,33.4657,33.4193,33.4472,30213.0
2018-10-31 13:10:00,36.0,36.2,35.99,36.15,49614.0,33.4379,33.6236,33.4286,33.5772,49614.0
2018-10-31 13:20:00,36.15,36.18,35.98,36.0,43342.0,33.5772,33.6051,33.4193,33.4379,43342.0
2018-10-31 13:30:00,36.01,36.04,35.91,35.91,36622.0,33.4472,33.475,33.3543,33.3543,36622.0
2018-10-31 13:40:00,35.91,35.95,35.88,35.93,115485.0,33.3543,33.3914,33.3264,33.3729,115485.0
2018-10-31 13:50:00,35.94,35.94,35.77,35.8,180936.0,33.3821,33.3821,33.2242,33.2521,180936.0
2018-10-31 14:00:00,35.8,35.96,35.74,35.95,159129.0,33.2521,33.4007,33.1964,33.3914,159129.0
2018-10-31 14:10:00,35.95,36.01,35.9,35.9,143531.0,33.3914,33.4472,33.345,33.345,143531.0
2018-10-31 14:20:00,35.9,36.08,35.85,36.07,107658.0,33.345,33.5122,33.2985,33.5029,107658.0
2018-10-31 14:30:00,36.07,36.24,36.04,36.23,66105.0,33.5029,33.6608,33.475,33.6515,66105.0
2018-10-31 14:40:00,36.23,36.3,36.18,36.18,58556.0,33.6515,33.7165,33.6051,33.6051,58556.0
2018-10-31 14:50:00,36.18,36.34,36.16,36.31,56965.0,33.6051,33.7537,33.5865,33.7258,56965.0
2018-10-31 15:00:00,36.31,36.31,36.21,36.22,80719.0,33.7258,33.7258,33.6329,33.6422,80719.0
2018-10-31 15:10:00,36.22,36.38,36.22,36.33,126300.0,33.6422,33.7908,33.6422,33.7444,126300.0
2018-10-31 15:20:00,36.33,36.4,36.23,36.39,97363.0,33.7444,33.8094,33.6515,33.8001,97363.0
2018-10-31 15:30:00,36.38,36.38,36.2,36.21,129531.0,33.7908,33.7908,33.6236,33.6329,129531.0
2018-10-31 15:40:00,36.21,36.31,36.06,36.06,229234.0,33.6329,33.7258,33.4936,33.4936,229234.0
2018-10-31 15:50:00,36.06,36.1,35.95,35.95,458046.0,33.4936,33.5308,33.3914,33.3914,458046.0
2018-11-01 09:30:00,36.05,36.16,35.75,35.97,132304.0,33.4843,33.5865,33.2057,33.41,132304.0
2018-11-01 09:40:00,35.99,36.32,35.94,36.2,88249.0,33.4286,33.7351,33.3821,33.6236,88249.0
2018-11-01 09:50:00,36.21,36.49,36.19,36.43,83970.0,33.6329,33.893,33.6144,33.8373,83970.0
2018-11-01 10:00:00,36.45,36.67,36.42,36.54,70311.0,33.8558,34.0602,33.828,33.9394,70311.0
2018-11-01 10:10:00,36.57,36.6,36.46,36.48,74204.0,33.9673,33.9952,33.8651,33.8837,74204.0
2018-11-01 10:20:00,36.48,36.7,36.46,36.59,75127.0,33.8837,34.0881,33.8651,33.9859,75127.0
2018-11-01 10:30:00,36.58,36.73,36.51,36.63,68967.0,33.9766,34.1159,33.9116,34.023,68967.0
2018-11-01 10:40:00,36.63,36.68,36.57,36.6,78930.0,34.023,34.0695,33.9673,33.9952,78930.0
2018-11-01 10:50:00,36.6,36.68,36.54,36.67,89127.0,33.9952,34.0695,33.9394,34.0602,89127.0
2018-11-01 11:00:00,36.68,36.7,36.45,36.5,156398.0,34.0695,34.0881,33.8558,33.9023,156398.0
2018-11-01 11:10:00,36.51,36.77,36.49,36.77,150544.0,33.9116,34.1531,33.893,34.1531,150544.0
2018-11-01 11:20:00,36.77,36.94,36.76,36.92,79354.0,34.1531,34.311,34.1438,34.2924,79354.0
2018-11-01 11:30:00,36.92,36.94,36.71,36.76,115808.0,34.2924,34.311,34.0973,34.1438,115808.0
2018-11-01 11:40:00,36.77,36.93,36.72,36.91,80921.0,34.1531,34.3017,34.1066,34.2831,80921.0
2018-11-01 11:50:00,36.9,36.95,36.84,36.84,62175.0,34.2738,34.3203,34.2181,34.2181,62175.0
2018-11-01 12:00:00,36.83,36.85,36.7,36.73,48962.0,34.2088,34.2274,34.0881,34.1159,48962.0
2018-11-01 12:10:00,36.72,36.75,36.5,36.63,235000.0,34.1066,34.1345,33.9023,34.023,235000.0
2018-11-01 12:20:00,36.65,36.68,36.49,36.51,178008.0,34.0416,34.0695,33.893,33.9116,178008.0
2018-11-01 12:30:00,36.5,36.61,36.47,36.6,145376.0,33.9023,34.0045,33.8744,33.9952,145376.0
2018-11-01 12:40:00,36.61,36.71,36.6,36.67,73435.0,34.0045,34.0973,33.9952,34.0602,73435.0
2018-11-01 12:50:00,36.68,36.75,36.66,36.75,66823.0,34.0695,34.1345,34.0509,34.1345,66823.0
2018-11-01 13:00:00,36.74,36.9,36.71,36.78,127965.0,34.1252,34.2738,34.0973,34.1624,127965.0
2018-11-01 13:10:00,36.77,37.08,36.77,37.06,125546.0,34.1531,34.441,34.1531,34.4224,125546.0
2018-11-01 13:20:00,37.07,37.15,37.02,37.12,91380.0,34.4317,34.506,34.3853,34.4782,91380.0
2018-11-01 13:30:00,37.12,37.21,37.07,37.16,89484.0,34.4782,34.5618,34.4317,34.5153,89484.0
2018-11-01 13:40:00,37.17,37.38,37.13,37.33,92686.0,34.5246,34.7197,34.4875,34.6732,92686.0
2018-11-01 13:50:00,37.33,37.35,37.17,37.2,95314.0,34.6732,34.6918,34.5246,34.5525,95314.0
2018-11-01 14:00:00,37.2,37.21,37.05,37.09,58955.0,34.5525,34.5618,34.4131,34.4503,58955.0
2018-11-01 14:10:00,37.09,37.22,37.09,37.16,76611.0,34.4503,34.571,34.4503,34.5153,76611.0
2018-11-01 14:20:00,37.17,37.27,37.14,37.21,124366.0,34.5246,34.6175,34.4967,34.5618,124366.0
2018-11-01 14:30:00,37.21,37.24,37.15,37.24,186149.0,34.5618,34.5896,34.506,34.5896,186149.0
2018-11-01 14:40:00,37.23,37.23,37.12,37.15,87503.0,34.5803,34.5803,34.4782,34.506,87503.0
2018-11-01 14:50:00,37.15,37.22,37.11,37.22,74307.0,34.506,34.571,34.4689,34.571,74307.0
2018-11-01 15:00:00,37.22,37.23,37.03,37.09,101934.0,34.571,34.5803,34.3946,34.4503,101934.0
2018-11-01 15:10:00,37.09,37.18,37.06,37.07,143084.0,34.4503,34.5339,34.4224,34.4317,143084.0
2018-11-01 15:20:00,37.08,37.16,36.99,37.05,233079.0,34.441,34.5153,34.3574,34.4131,233079.0
2018-11-01 15:30:00,37.04,37.05,36.9,36.91,263361.0,34.4039,34.4131,34.2738,34.2831,263361.0
2018-11-01 15:40:00,36.91,37.08,36.9,36.95,264091.0,34.2831,34.441,34.2738,34.3203,264091.0
2018-11-01 15:50:00,36.95,37.01,36.93,36.97,528415.0,34.3203,34.376,34.3017,34.3388,528415.0
2018-11-02 09:30:00,37.3,37.3,35.76,35.88,275006.0,34.6454,34.6454,33.215,33.3264,275006.0
2018-11-02 09:40:00,35.88,36.46,35.83,36.4,112887.0,33.3264,33.8651,33.28,33.8094,112887.0
2018-11-02 09:50:00,36.41,36.41,36.11,36.28,133758.0,33.8187,33.8187,33.54,33.6979,133758.0
2018-11-02 10:00:00,36.3,36.4,36.03,36.11,193993.0,33.7165,33.8094,33.4657,33.54,193993.0
2018-11-02 10:10:00,36.13,36.46,36.13,36.23,114304.0,33.5586,33.8651,33.5586,33.6515,114304.0
2018-11-02 10:20:00,36.23,36.25,36.01,36.02,73575.0,33.6515,33.6701,33.4472,33.4565,73575.0
2018-11-02 10:30:00,36.02,36.17,35.79,35.8,98866.0,33.4565,33.5958,33.2428,33.2521,98866.0
2018-11-02 10:40:00,35.81,35.82,35.63,35.69,149738.0,33.2614,33.2707,33.0942,33.1499,149738.0
2018-11-02 10:50:00,35.71,36.01,35.71,35.94,111496.0,33.1685,33.4472,33.1685,33.3821,111496.0
2018-11-02 11:00:00,35.94,36.04,35.9,36.0,114255.0,33.3821,33.475,33.345,33.4379,114255.0
2018-11-02 11:10:00,35.99,36.03,35.75,35.76,122935.0,33.4286,33.4657,33.2057,33.215,122935.0
2018-11-02 11:20:00,35.75,35.88,35.71,35.86,79088.0,33.2057,33.3264,33.1685,33.3078,79088.0
2018-11-02 11:30:00,35.85,35.93,35.72,35.76,83279.0,33.2985,33.3729,33.1778,33.215,83279.0
2018-11-02 11:40:00,35.76,35.78,35.56,35.62,166307.0,33.215,33.2335,33.0292,33.0849,166307.0
2018-11-02 11:50:00,35.63,35.66,35.5,35.53,119551.0,33.0942,33.1221,32.9735,33.0013,119551.0
2018-11-02 12:00:00,35.54,35.63,35.48,35.55,64532.0,33.0106,33.0942,32.9549,33.0199,64532.0
2018-11-02 12:10:00,35.56,35.86,35.55,35.82,70760.0,33.0292,33.3078,33.0199,33.2707,70760.0
2018-11-02 12:20:00,35.81,35.99,35.75,35.97,75268.0,33.2614,33.4286,33.2057,33.41,75268.0
2018-11-02 12:30:00,35.97,36.02,35.75,35.85,53762.0,33.41,33.4565,33.2057,33.2985,53762.0
2018-11-02 12:40:00,35.85,35.96,35.85,35.91,50203.0,33.2985,33.4007,33.2985,33.3543,50203.0
2018-11-02 12:50:00,35.91,35.97,35.85,35.97,85607.0,33.3543,33.41,33.2985,33.41,85607.0
2018-11-02 13:00:00,35.96,35.96,35.78,35.87,70594.0,33.4007,33.4007,33.2335,33.3171,70594.0
2018-11-02 13:10:00,35.86,36.03,35.83,36.03,95924.0,33.3078,33.4657,33.28,33.4657,95924.0
2018-11-02 13:20:00,36.02,36.08,35.94,35.97,57865.0,33.4565,33.5122,33.3821,33.41,57865.0
2018-11-02 13:30:00,35.96,36.0,35.91,35.96,66102.0,33.4007,33.4379,33.3543,33.4007,66102.0
2018-11-02 13:40:00,35.95,36.03,35.93,35.98,60935.0,33.3914,33.4657,33.3729,33.4193,60935.0
2018-11-02 13:50:00,35.98,36.0,35.88,35.97,73429.0,33.4193,33.4379,33.3264,33.41,73429.0
2018-11-02 14:00:00,35.96,35.96,35.87,35.92,127130.0,33.4007,33.4007,33.3171,33.3636,127130.0
2018-11-02 14:10:00,35.91,35.97,35.88,35.94,48844.0,33.3543,33.41,33.3264,33.3821,48844.0
2018-11-02 14:20:00,35.94,36.18,35.89,36.15,123353.0,33.3821,33.6051,33.3357,33.5772,123353.0
2018-11-02 14:30:00,36.15,36.15,36.03,36.07,84293.0,33.5772,33.5772,33.4657,33.5029,84293.0
2018-11-02 14:40:00,36.06,36.17,36.06,36.14,49659.0,33.4936,33.5958,33.4936,33.5679,49659.0
2018-11-02 14:50:00,36.13,36.16,36.01,36.03,81115.0,33.5586,33.5865,33.4472,33.4657,81115.0
2018-11-02 15:00:00,36.04,36.09,35.96,36.07,123145.0,33.475,33.5215,33.4007,33.5029,123145.0
2018-11-02 15:10:00,36.06,36.19,36.06,36.14,91880.0,33.4936,33.6144,33.4936,33.5679,91880.0
2018-11-02 15:20:00,36.14,36.19,36.07,36.11,120937.0,33.5679,33.6144,33.5029,33.54,120937.0
2018-11-02 15:30:00,36.1,36.12,35.99,36.07,112524.0,33.5308,33.5493,33.4286,33.5029,112524.0
2018-11-02 15:40:00,36.08,36.13,35.99,36.12,234219.0,33.5122,33.5586,33.4286,33.5493,234219.0
2018-11-02 15:50:00,36.13,36.18,36.04,36.09,333073.0,33.5586,33.6051,33.475,33.5215,333073.0
2018-11-05 09:30:00,36.09,36.54,36.05,36.31,176287.0,33.5215,33.9394,33.4843,33.7258,176287.0
2018-11-05 09:40:00,36.33,36.38,36.04,36.24,84693.0,33.7444,33.7908,33.475,33.6608,84693.0
2018-11-05 09:50:00,36.23,36.61,36.21,36.29,106572.0,33.6515,34.0045,33.6329,33.7072,106572.0
2018-11-05 10:00:00,36.28,36.57,36.27,36.5,186586.0,33.6979,33.9673,33.6887,33.9023,186586.0
2018-11-05 10:10:00,36.51,36.57,36.37,36.42,100719.0,33.9116,33.9673,33.7815,33.828,100719.0
2018-11-05 10:20:00,36.42,36.66,36.42,36.63,63917.0,33.828,34.0509,33.828,34.023,63917.0
2018-11-05 10:30:00,36.64,36.71,36.52,36.54,76612.0,34.0323,34.0973,33.9209,33.9394,76612.0
2018-11-05 10:40:00,36.53,36.74,36.49,36.72,96005.0,33.9302,34.1252,33.893,34.1066,96005.0
2018-11-05 10:50:00,36.71,36.91,36.69,36.89,130074.0,34.0973,34.2831,34.0788,34.2645,130074.0
2018-11-05 11:00:00,36.89,36.91,36.78,36.79,124951.0,34.2645,34.2831,34.1624,34.1717,124951.0
2018-11-05 11:10:00,36.79,36.99,36.78,36.94,99814.0,34.1717,34.3574,34.1624,34.311,99814.0
2018-11-05 11:20:00,36.94,37.07,36.88,36.98,153748.0,34.311,34.4317,34.2552,34.3481,153748.0
2018-11-05 11:30:00,36.99,37.26,36.99,37.14,222718.0,34.3574,34.6082,34.3574,34.4967,222718.0
2018-11-05 11:40:00,37.14,37.16,36.92,36.98,118361.0,34.4967,34.5153,34.2924,34.3481,118361.0
2018-11-05 11:50:00,36.98,37.09,36.97,37.05,101266.0,34.3481,34.4503,34.3388,34.4131,101266.0
2018-11-05 12:00:00,37.05,37.12,36.96,36.97,72376.0,34.4131,34.4782,34.3296,34.3388,72376.0
2018-11-05 12:10:00,36.96,37.13,36.96,37.07,92483.0,34.3296,34.4875,34.3296,34.4317,92483.0
2018-11-05 12:20:00,37.08,37.12,36.89,36.95,99981.0,34.441,34.4782,34.2645,34.3203,99981.0
2018-11-05 12:30:00,36.95,37.05,36.9,37.04,96302.0,34.3203,34.4131,34.2738,34.4039,96302.0
2018-11-05 12:40:00,37.04,37.12,36.91,37.11,84908.0,34.4039,34.4782,34.2831,34.4689,84908.0
2018-11-05 12:50:00,37.12,37.13,36.99,37.01,91162.0,34.4782,34.4875,34.3574,34.376,91162.0
2018-11-05 13:00:00,37.02,37.14,37.02,37.14,83190.0,34.3853,34.4967,34.3853,34.4967,83190.0
2018-11-05 13:10:00,37.14,37.14,37.03,37.04,61649.0,34.4967,34.4967,34.3946,34.4039,61649.0
2018-11-05 13:20:00,37.04,37.1,37.02,37.04,116142.0,34.4039,34.4596,34.3853,34.4039,116142.0
2018-11-05 13:30:00,37.04,37.14,37.02,37.11,53815.0,34.4039,34.4967,34.3853,34.4689,53815.0
2018-11-05 13:40:00,37.11,37.13,37.03,37.08,34324.0,34.4689,34.4875,34.3946,34.441,34324.0
2018-11-05 13:50:00,37.08,37.08,36.98,36.98,45761.0,34.441,34.441,34.3481,34.3481,45761.0
2018-11-05 14:00:00,36.98,37.04,36.98,37.0,40520.0,34.3481,34.4039,34.3481,34.3667,40520.0
2018-11-05 14:10:00,37.01,37.1,36.97,37.09,121389.0,34.376,34.4596,34.3388,34.4503,121389.0
2018-11-05 14:20:00,37.09,37.2,37.05,37.2,46379.0,34.4503,34.5525,34.4131,34.5525,46379.0
2018-11-05 14:30:00,37.2,37.27,37.15,37.26,48216.0,34.5525,34.6175,34.506,34.6082,48216.0
2018-11-05 14:40:00,37.27,37.31,37.21,37.29,64814.0,34.6175,34.6546,34.5618,34.6361,64814.0
2018-11-05 14:50:00,37.3,37.35,37.27,37.33,65243.0,34.6454,34.6918,34.6175,34.6732,65243.0
2018-11-05 15:00:00,37.34,37.35,37.25,37.27,78260.0,34.6825,34.6918,34.5989,34.6175,78260.0
2018-11-05 15:10:00,37.28,37.39,37.24,37.26,261902.0,34.6268,34.7289,34.5896,34.6082,261902.0
2018-11-05 15:20:00,37.26,37.27,37.15,37.24,100372.0,34.6082,34.6175,34.506,34.5896,100372.0
2018-11-05 15:30:00,37.23,37.33,37.21,37.32,252911.0,34.5803,34.6732,34.5618,34.6639,252911.0
2018-11-05 15:40:00,37.32,37.34,37.27,37.32,208196.0,34.6639,34.6825,34.6175,34.6639,208196.0
2018-11-05 15:50:00,37.32,37.37,37.27,37.37,396783.0,34.6639,34.7104,34.6175,34.7104,396783.0
2018-11-06 09:30:00,37.34,37.35,37.05,37.09,76731.0,34.6825,34.6918,34.4131,34.4503,76731.0
2018-11-06 09:40:00,37.09,37.09,36.87,37.06,70607.0,34.4503,34.4503,34.246,34.4224,70607.0
2018-11-06 09:50:00,37.06,37.34,37.05,37.28,163217.0,34.4224,34.6825,34.4131,34.6268,163217.0
2018-11-06 10:00:00,37.28,37.38,37.15,37.29,163618.0,34.6268,34.7197,34.506,34.6361,163618.0
2018-11-06 10:10:00,37.29,37.46,37.29,37.46,69284.0,34.6361,34.794,34.6361,34.794,69284.0
2018-11-06 10:20:00,37.45,37.6,37.37,37.5,40840.0,34.7847,34.924,34.7104,34.8311,40840.0
2018-11-06 10:30:00,37.51,37.52,37.34,37.36,54993.0,34.8404,34.8497,34.6825,34.7011,54993.0
2018-11-06 10:40:00,37.37,37.48,37.29,37.29,46482.0,34.7104,34.8125,34.6361,34.6361,46482.0
2018-11-06 10:50:00,37.29,37.44,37.25,37.38,65044.0,34.6361,34.7754,34.5989,34.7197,65044.0
2018-11-06 11:00:00,37.39,37.39,37.26,37.32,61331.0,34.7289,34.7289,34.6082,34.6639,61331.0
2018-11-06 11:10:00,37.32,37.51,37.31,37.4,41062.0,34.6639,34.8404,34.6546,34.7382,41062.0
2018-11-06 11:20:00,37.39,37.45,37.33,37.38,32985.0,34.7289,34.7847,34.6732,34.7197,32985.0
2018-11-06 11:30:00,37.39,37.41,37.32,37.39,47870.0,34.7289,34.7475,34.6639,34.7289,47870.0
2018-11-06 11:40:00,37.38,37.4,37.29,37.36,42927.0,34.7197,34.7382,34.6361,34.7011,42927.0
2018-11-06 11:50:00,37.35,37.41,37.27,37.37,57974.0,34.6918,34.7475,34.6175,34.7104,57974.0
2018-11-06 12:00:00,37.37,37.41,37.34,37.39,62312.0,34.7104,34.7475,34.6825,34.7289,62312.0
2018-11-06 12:10:00,37.39,37.46,37.38,37.45,52955.0,34.7289,34.794,34.7197,34.7847,52955.0
2018-11-06 12:20:00,37.45,37.56,37.42,37.47,48406.0,34.7847,34.8868,34.7568,34.8033,48406.0
2018-11-06 12:30:00,37.47,37.51,37.44,37.47,35652.0,34.8033,34.8404,34.7754,34.8033,35652.0
2018-11-06 12:40:00,37.48,37.51,37.39,37.44,38697.0,34.8125,34.8404,34.7289,34.7754,38697.0
2018-11-06 12:50:00,37.44,37.52,37.43,37.5,40803.0,34.7754,34.8497,34.7661,34.8311,40803.0
2018-11-06 13:00:00,37.5,37.55,37.49,37.49,32541.0,34.8311,34.8776,34.8218,34.8218,32541.0
2018-11-06 13:10:00,37.49,37.54,37.46,37.49,38922.0,34.8218,34.8683,34.794,34.8218,38922.0
2018-11-06 13:20:00,37.49,37.5,37.43,37.46,42322.0,34.8218,34.8311,34.7661,34.794,42322.0
2018-11-06 13:30:00,37.45,37.53,37.43,37.52,46836.0,34.7847,34.859,34.7661,34.8497,46836.0
2018-11-06 13:40:00,37.53,37.56,37.49,37.55,42495.0,34.859,34.8868,34.8218,34.8776,42495.0
2018-11-06 13:50:00,37.55,37.57,37.46,37.5,30877.0,34.8776,34.8961,34.794,34.8311,30877.0
2018-11-06 14:00:00,37.5,37.53,37.43,37.52,59886.0,34.8311,34.859,34.7661,34.8497,59886.0
2018-11-06 14:10:00,37.52,37.54,37.39,37.4,56838.0,34.8497,34.8683,34.7289,34.7382,56838.0
2018-11-06 14:20:00,37.39,37.48,37.37,37.4,78241.0,34.7289,34.8125,34.7104,34.7382,78241.0
2018-11-06 14:30:00,37.4,37.48,37.37,37.38,59934.0,34.7382,34.8125,34.7104,34.7197,59934.0
2018-11-06 14:40:00,37.37,37.45,37.37,37.38,49787.0,34.7104,34.7847,34.7104,34.7197,49787.0
2018-11-06 14:50:00,37.37,37.5,37.37,37.46,74398.0,34.7104,34.8311,34.7104,34.794,74398.0
2018-11-06 15:00:00,37.45,37.49,37.41,37.47,58015.0,34.7847,34.8218,34.7475,34.8033,58015.0
2018-11-06 15:10:00,37.46,37.47,37.39,37.4,85445.0,34.794,34.8033,34.7289,34.7382,85445.0
2018-11-06 15:20:00,37.4,37.45,37.35,37.43,114805.0,34.7382,34.7847,34.6918,34.7661,114805.0
2018-11-06 15:30:00,37.44,37.47,37.4,37.41,83799.0,34.7754,34.8033,34.7382,34.7475,83799.0
2018-11-06 15:40:00,37.41,37.42,37.32,37.37,184512.0,34.7475,34.7568,34.6639,34.7104,184512.0
2018-11-06 15:50:00,37.38,37.51,37.36,37.48,423687.0,34.7197,34.8404,34.7011,34.8125,423687.0
2018-11-07 09:30:00,37.83,37.93,37.51,37.61,347414.0,35.1376,35.2305,34.8404,34.9333,347414.0
2018-11-07 09:40:00,37.61,37.61,37.22,37.32,144293.0,34.9333,34.9333,34.571,34.6639,144293.0
2018-11-07 09:50:00,37.32,37.32,37.08,37.12,126158.0,34.6639,34.6639,34.441,34.4782,126158.0
2018-11-07 10:00:00,37.14,37.18,36.81,37.0,136918.0,34.4967,34.5339,34.1902,34.3667,136918.0
2018-11-07 10:10:00,36.99,37.09,36.87,36.92,133104.0,34.3574,34.4503,34.246,34.2924,133104.0
2018-11-07 10:20:00,36.92,36.99,36.78,36.92,143702.0,34.2924,34.3574,34.1624,34.2924,143702.0
2018-11-07 10:30:00,36.92,37.09,36.92,37.07,214168.0,34.2924,34.4503,34.2924,34.4317,214168.0
2018-11-07 10:40:00,37.07,37.11,36.97,36.97,120273.0,34.4317,34.4689,34.3388,34.3388,120273.0
2018-11-07 10:50:00,36.96,37.14,36.95,37.11,111637.0,34.3296,34.4967,34.3203,34.4689,111637.0
2018-11-07 11:00:00,37.11,37.12,36.93,36.95,135274.0,34.4689,34.4782,34.3017,34.3203,135274.0
2018-11-07 11:10:00,36.95,37.01,36.83,36.87,145980.0,34.3203,34.376,34.2088,34.246,145980.0
2018-11-07 11:20:00,36.87,37.05,36.86,37.0,114565.0,34.246,34.4131,34.2367,34.3667,114565.0
2018-11-07 11:30:00,37.0,37.03,36.94,37.03,103507.0,34.3667,34.3946,34.311,34.3946,103507.0
2018-11-07 11:40:00,37.02,37.11,36.99,37.09,127637.0,34.3853,34.4689,34.3574,34.4503,127637.0
2018-11-07 11:50:00,37.09,37.34,37.08,37.28,84005.0,34.4503,34.6825,34.441,34.6268,84005.0
2018-11-07 12:00:00,37.28,37.34,37.18,37.29,125213.0,34.6268,34.6825,34.5339,34.6361,125213.0
2018-11-07 12:10:00,37.29,37.4,37.24,37.34,69254.0,34.6361,34.7382,34.5896,34.6825,69254.0
2018-11-07 12:20:00,37.35,37.44,37.29,37.37,119980.0,34.6918,34.7754,34.6361,34.7104,119980.0
2018-11-07 12:30:00,37.37,37.37,37.22,37.23,79206.0,34.7104,34.7104,34.571,34.5803,79206.0
2018-11-07 12:40:00,37.23,37.38,37.23,37.37,36553.0,34.5803,34.7197,34.5803,34.7104,36553.0
2018-11-07 12:50:00,37.37,37.4,37.29,37.3,44803.0,34.7104,34.7382,34.6361,34.6454,44803.0
2018-11-07 13:00:00,37.31,37.36,37.28,37.3,65746.0,34.6546,34.7011,34.6268,34.6454,65746.0
2018-11-07 13:10:00,37.3,37.36,37.26,37.3,44299.0,34.6454,34.7011,34.6082,34.6454,44299.0
2018-11-07 13:20:00,37.31,37.37,37.27,37.34,66266.0,34.6546,34.7104,34.6175,34.6825,66266.0
2018-11-07 13:30:00,37.35,37.42,37.29,37.42,49559.0,34.6918,34.7568,34.6361,34.7568,49559.0
2018-11-07 13:40:00,37.41,37.42,37.35,37.41,42199.0,34.7475,34.7568,34.6918,34.7475,42199.0
2018-11-07 13:50:00,37.41,37.45,37.37,37.38,36109.0,34.7475,34.7847,34.7104,34.7197,36109.0
2018-11-07 14:00:00,37.38,37.41,37.34,37.39,44595.0,34.7197,34.7475,34.6825,34.7289,44595.0
2018-11-07 14:10:00,37.39,37.43,37.3,37.32,49817.0,34.7289,34.7661,34.6454,34.6639,49817.0
2018-11-07 14:20:00,37.32,37.42,37.31,37.41,61462.0,34.6639,34.7568,34.6546,34.7475,61462.0
2018-11-07 14:30:00,37.41,37.58,37.38,37.55,82655.0,34.7475,34.9054,34.7197,34.8776,82655.0
2018-11-07 14:40:00,37.55,37.58,37.43,37.47,88174.0,34.8776,34.9054,34.7661,34.8033,88174.0
2018-11-07 14:50:00,37.46,37.5,37.42,37.47,61698.0,34.794,34.8311,34.7568,34.8033,61698.0
2018-11-07 15:00:00,37.48,37.51,37.41,37.48,138150.0,34.8125,34.8404,34.7475,34.8125,138150.0
2018-11-07 15:10:00,37.48,37.56,37.47,37.53,113766.0,34.8125,34.8868,34.8033,34.859,113766.0
2018-11-07 15:20:00,37.53,37.64,37.52,37.63,162753.0,34.859,34.9612,34.8497,34.9519,162753.0
2018-11-07 15:30:00,37.62,37.66,37.52,37.52,147630.0,34.9426,34.9797,34.8497,34.8497,147630.0
2018-11-07 15:40:00,37.53,37.58,37.52,37.54,209337.0,34.859,34.9054,34.8497,34.8683,209337.0
2018-11-07 15:50:00,37.55,37.63,37.53,37.59,371781.0,34.8776,34.9519,34.859,34.9147,371781.0
2018-11-08 09:30:00,35.04,36.23,34.04,34.2,1010719.0,32.5462,33.6515,31.6174,31.766,1010719.0
2018-11-08 09:40:00,34.19,34.23,33.7,33.84,733574.0,31.7567,31.7938,31.3016,31.4316,733574.0
2018-11-08 09:50:00,33.83,33.96,33.8,33.92,222479.0,31.4223,31.5431,31.3944,31.5059,222479.0
2018-11-08 10:00:00,33.91,34.48,33.9,34.34,337407.0,31.4966,32.0261,31.4873,31.896,337407.0
2018-11-08 10:10:00,34.34,34.43,34.19,34.26,279639.0,31.896,31.9796,31.7567,31.8217,279639.0
2018-11-08 10:20:00,34.27,34.63,34.26,34.63,154806.0,31.831,32.1654,31.8217,32.1654,154806.0
2018-11-08 10:30:00,34.63,34.83,34.46,34.71,235398.0,32.1654,32.3511,32.0075,32.2397,235398.0
2018-11-08 10:40:00,34.71,35.14,34.67,35.03,225432.0,32.2397,32.6391,32.2025,32.5369,225432.0
2018-11-08 10:50:00,35.02,35.42,34.98,35.25,279543.0,32.5276,32.8992,32.4905,32.7413,279543.0
2018-11-08 11:00:00,35.26,35.44,35.2,35.24,191446.0,32.7505,32.9177,32.6948,32.732,191446.0
2018-11-08 11:10:00,35.23,35.73,35.19,35.6,213176.0,32.7227,33.1871,32.6855,33.0663,213176.0
2018-11-08 11:20:00,35.62,35.72,35.47,35.71,184144.0,33.0849,33.1778,32.9456,33.1685,184144.0
2018-11-08 11:30:00,35.72,35.75,35.23,35.23,452250.0,33.1778,33.2057,32.7227,32.7227,452250.0
2018-11-08 11:40:00,35.25,35.45,35.24,35.41,142359.0,32.7413,32.927,32.732,32.8899,142359.0
2018-11-08 11:50:00,35.4,35.6,35.4,35.48,142670.0,32.8806,33.0663,32.8806,32.9549,142670.0
2018-11-08 12:00:00,35.49,35.57,35.36,35.51,115620.0,32.9642,33.0385,32.8434,32.9827,115620.0
2018-11-08 12:10:00,35.51,35.57,35.48,35.57,73261.0,32.9827,33.0385,32.9549,33.0385,73261.0
2018-11-08 12:20:00,35.58,35.64,35.37,35.45,83296.0,33.0478,33.1035,32.8527,32.927,83296.0
2018-11-08 12:30:00,35.45,35.6,35.44,35.57,66038.0,32.927,33.0663,32.9177,33.0385,66038.0
2018-11-08 12:40:00,35.58,35.58,35.52,35.52,92690.0,33.0478,33.0478,32.992,32.992,92690.0
2018-11-08 12:50:00,35.52,35.6,35.52,35.56,91025.0,32.992,33.0663,32.992,33.0292,91025.0
2018-11-08 13:00:00,35.55,35.58,35.54,35.54,66048.0,33.0199,33.0478,33.0106,33.0106,66048.0
2018-11-08 13:10:00,35.54,35.54,35.37,35.38,105459.0,33.0106,33.0106,32.8527,32.862,105459.0
2018-11-08 13:20:00,35.38,35.38,35.29,35.37,143300.0,32.862,32.862,32.7784,32.8527,143300.0
2018-11-08 13:30:00,35.36,35.51,35.36,35.48,108696.0,32.8434,32.9827,32.8434,32.9549,108696.0
2018-11-08 13:40:00,35.48,35.49,35.22,35.23,98536.0,32.9549,32.9642,32.7134,32.7227,98536.0
2018-11-08 13:50:00,35.23,35.23,35.12,35.17,163581.0,32.7227,32.7227,32.6205,32.6669,163581.0
2018-11-08 14:00:00,35.17,35.27,35.13,35.18,132125.0,32.6669,32.7598,32.6298,32.6762,132125.0
2018-11-08 14:10:00,35.17,35.2,34.93,35.0,176601.0,32.6669,32.6948,32.444,32.509,176601.0
2018-11-08 14:20:00,35.0,35.06,34.81,34.82,138473.0,32.509,32.5648,32.3326,32.3419,138473.0
2018-11-08 14:30:00,34.81,34.81,34.54,34.58,223914.0,32.3326,32.3326,32.0818,32.1189,223914.0
2018-11-08 14:40:00,34.57,34.62,34.5,34.52,169004.0,32.1096,32.1561,32.0446,32.0632,169004.0
2018-11-08 14:50:00,34.52,34.55,34.32,34.4,206568.0,32.0632,32.0911,31.8774,31.9517,206568.0
2018-11-08 15:00:00,34.4,34.4,34.14,34.29,314941.0,31.9517,31.9517,31.7103,31.8496,314941.0
2018-11-08 15:10:00,34.29,34.49,34.23,34.42,244101.0,31.8496,32.0353,31.7938,31.9703,244101.0
2018-11-08 15:20:00,34.4,34.41,34.21,34.27,281388.0,31.9517,31.961,31.7753,31.831,281388.0
2018-11-08 15:30:00,34.28,34.31,34.11,34.11,363614.0,31.8403,31.8682,31.6824,31.6824,363614.0
2018-11-08 15:40:00,34.12,34.24,34.11,34.14,731152.0,31.6917,31.8031,31.6824,31.7103,731152.0
2018-11-08 15:50:00,34.15,34.35,34.1,34.22,1682741.0,31.7195,31.9053,31.6731,31.7846,1682741.0
2018-11-09 09:30:00,34.09,34.78,34.01,34.59,290343.0,31.6638,32.3047,31.5895,32.1282,290343.0
2018-11-09 09:40:00,34.6,35.04,34.58,34.9,251196.0,32.1375,32.5462,32.1189,32.4162,251196.0
2018-11-09 09:50:00,34.92,35.03,34.46,34.5,340747.0,32.4347,32.5369,32.0075,32.0446,340747.0
2018-11-09 10:00:00,34.49,34.49,34.21,34.21,385694.0,32.0353,32.0353,31.7753,31.7753,385694.0
2018-11-09 10:10:00,34.21,34.28,34.08,34.09,220021.0,31.7753,31.8403,31.6545,31.6638,220021.0
2018-11-09 10:20:00,34.08,34.19,33.95,34.18,256944.0,31.6545,31.7567,31.5338,31.7474,256944.0
2018-11-09 10:30:00,34.18,34.51,34.17,34.47,257382.0,31.7474,32.0539,31.7381,32.0168,257382.0
2018-11-09 10:40:00,34.48,34.59,34.46,34.49,148007.0,32.0261,32.1282,32.0075,32.0353,148007.0
2018-11-09 10:50:00,34.49,34.58,34.39,34.42,176511.0,32.0353,32.1189,31.9425,31.9703,176511.0
2018-11-09 11:00:00,34.42,34.46,34.32,34.38,154653.0,31.9703,32.0075,31.8774,31.9332,154653.0
2018-11-09 11:10:00,34.37,34.43,34.24,34.33,145193.0,31.9239,31.9796,31.8031,31.8867,145193.0
2018-11-09 11:20:00,34.33,34.49,34.32,34.4,134948.0,31.8867,32.0353,31.8774,31.9517,134948.0
2018-11-09 11:30:00,34.4,34.46,34.31,34.33,151668.0,31.9517,32.0075,31.8682,31.8867,151668.0
2018-11-09 11:40:00,34.33,34.38,34.25,34.33,117860.0,31.8867,31.9332,31.8124,31.8867,117860.0
2018-11-09 11:50:00,34.32,34.39,34.25,34.29,136255.0,31.8774,31.9425,31.8124,31.8496,136255.0
2018-11-09 12:00:00,34.28,34.36,34.28,34.35,118418.0,31.8403,31.9146,31.8403,31.9053,118418.0
2018-11-09 12:10:00,34.35,34.37,34.31,34.37,121066.0,31.9053,31.9239,31.8682,31.9239,121066.0
2018-11-09 12:20:00,34.37,34.46,34.36,34.4,79238.0,31.9239,32.0075,31.9146,31.9517,79238.0
2018-11-09 12:30:00,34.4,34.42,34.36,34.4,87652.0,31.9517,31.9703,31.9146,31.9517,87652.0
2018-11-09 12:40:00,34.4,34.42,34.38,34.4,234107.0,31.9517,31.9703,31.9332,31.9517,234107.0
2018-11-09 12:50:00,34.39,34.43,34.37,34.41,85807.0,31.9425,31.9796,31.9239,31.961,85807.0
2018-11-09 13:00:00,34.42,34.45,34.38,34.45,93861.0,31.9703,31.9982,31.9332,31.9982,93861.0
2018-11-09 13:10:00,34.44,34.46,34.4,34.41,88546.0,31.9889,32.0075,31.9517,31.961,88546.0
2018-11-09 13:20:00,34.41,34.41,34.38,34.4,139943.0,31.961,31.961,31.9332,31.9517,139943.0
2018-11-09 13:30:00,34.39,34.42,34.38,34.38,114402.0,31.9425,31.9703,31.9332,31.9332,114402.0
2018-11-09 13:40:00,34.38,34.4,34.26,34.26,145574.0,31.9332,31.9517,31.8217,31.8217,145574.0
2018-11-09 13:50:00,34.26,34.37,34.26,34.3,113398.0,31.8217,31.9239,31.8217,31.8589,113398.0
2018-11-09 14:00:00,34.29,34.41,34.28,34.39,203979.0,31.8496,31.961,31.8403,31.9425,203979.0
2018-11-09 14:10:00,34.39,34.39,34.33,34.35,120946.0,31.9425,31.9425,31.8867,31.9053,120946.0
2018-11-09 14:20:00,34.35,34.36,34.33,34.34,103396.0,31.9053,31.9146,31.8867,31.896,103396.0
2018-11-09 14:30:00,34.34,34.48,34.34,34.48,214779.0,31.896,32.0261,31.896,32.0261,214779.0
2018-11-09 14:40:00,34.48,34.54,34.35,34.37,115840.0,32.0261,32.0818,31.9053,31.9239,115840.0
2018-11-09 14:50:00,34.37,34.46,34.36,34.45,233749.0,31.9239,32.0075,31.9146,31.9982,233749.0
2018-11-09 15:00:00,34.46,34.52,34.45,34.52,248379.0,32.0075,32.0632,31.9982,32.0632,248379.0
2018-11-09 15:10:00,34.52,34.61,34.5,34.61,209731.0,32.0632,32.1468,32.0446,32.1468,209731.0
2018-11-09 15:20:00,34.61,34.61,34.48,34.48,144050.0,32.1468,32.1468,32.0261,32.0261,144050.0
2018-11-09 15:30:00,34.48,34.51,34.42,34.5,291040.0,32.0261,32.0539,31.9703,32.0446,291040.0
2018-11-09 15:40:00,34.5,34.57,34.49,34.55,401853.0,32.0446,32.1096,32.0353,32.0911,401853.0
2018-11-09 15:50:00,34.54,34.54,34.37,34.4,697813.0,32.0818,32.0818,31.9239,31.9517,697813.0
2018-11-12 09:30:00,33.98,34.36,33.77,34.22,214965.0,31.5616,31.9146,31.3666,31.7846,214965.0
2018-11-12 09:40:00,34.24,34.45,34.08,34.19,139520.0,31.8031,31.9982,31.6545,31.7567,139520.0
2018-11-12 09:50:00,34.18,34.2,34.04,34.08,201492.0,31.7474,31.766,31.6174,31.6545,201492.0
2018-11-12 10:00:00,34.08,34.18,33.96,34.16,246894.0,31.6545,31.7474,31.5431,31.7288,246894.0
2018-11-12 10:10:00,34.15,34.24,34.1,34.12,93021.0,31.7195,31.8031,31.6731,31.6917,93021.0
2018-11-12 10:20:00,34.11,34.12,34.04,34.1,87425.0,31.6824,31.6917,31.6174,31.6731,87425.0
2018-11-12 10:30:00,34.09,34.11,34.0,34.1,125494.0,31.6638,31.6824,31.5802,31.6731,125494.0
2018-11-12 10:40:00,34.09,34.14,34.04,34.11,107239.0,31.6638,31.7103,31.6174,31.6824,107239.0
2018-11-12 10:50:00,34.11,34.2,34.08,34.19,73882.0,31.6824,31.766,31.6545,31.7567,73882.0
2018-11-12 11:00:00,34.2,34.33,34.14,34.33,90213.0,31.766,31.8867,31.7103,31.8867,90213.0
2018-11-12 11:10:00,34.32,34.33,33.87,33.91,244724.0,31.8774,31.8867,31.4595,31.4966,244724.0
2018-11-12 11:20:00,33.92,34.08,33.89,33.98,151174.0,31.5059,31.6545,31.478,31.5616,151174.0
2018-11-12 11:30:00,33.98,34.16,33.98,34.06,74602.0,31.5616,31.7288,31.5616,31.6359,74602.0
2018-11-12 11:40:00,34.05,34.11,34.03,34.11,57448.0,31.6267,31.6824,31.6081,31.6824,57448.0
2018-11-12 11:50:00,34.11,34.26,34.03,34.24,79248.0,31.6824,31.8217,31.6081,31.8031,79248.0
2018-11-12 12:00:00,34.24,34.33,34.19,34.27,39398.0,31.8031,31.8867,31.7567,31.831,39398.0
2018-11-12 12:10:00,34.28,34.31,34.24,34.27,56155.0,31.8403,31.8682,31.8031,31.831,56155.0
2018-11-12 12:20:00,34.27,34.45,34.27,34.39,88759.0,31.831,31.9982,31.831,31.9425,88759.0
2018-11-12 12:30:00,34.39,34.41,34.28,34.36,63861.0,31.9425,31.961,31.8403,31.9146,63861.0
2018-11-12 12:40:00,34.36,34.38,34.31,34.34,61051.0,31.9146,31.9332,31.8682,31.896,61051.0
2018-11-12 12:50:00,34.35,34.35,34.16,34.19,100348.0,31.9053,31.9053,31.7288,31.7567,100348.0
2018-11-12 13:00:00,34.19,34.24,34.18,34.21,36297.0,31.7567,31.8031,31.7474,31.7753,36297.0
2018-11-12 13:10:00,34.22,34.24,34.18,34.21,41676.0,31.7846,31.8031,31.7474,31.7753,41676.0
2018-11-12 13:20:00,34.2,34.31,34.2,34.26,95294.0,31.766,31.8682,31.766,31.8217,95294.0
2018-11-12 13:30:00,34.25,34.32,34.24,34.3,44984.0,31.8124,31.8774,31.8031,31.8589,44984.0
2018-11-12 13:40:00,34.3,34.39,34.28,34.39,68774.0,31.8589,31.9425,31.8403,31.9425,68774.0
2018-11-12 13:50:00,34.39,34.48,34.38,34.48,100345.0,31.9425,32.0261,31.9332,32.0261,100345.0
2018-11-12 14:00:00,34.48,34.49,34.36,34.37,54766.0,32.0261,32.0353,31.9146,31.9239,54766.0
2018-11-12 14:10:00,34.37,34.4,34.31,34.38,55952.0,31.9239,31.9517,31.8682,31.9332,55952.0
2018-11-12 14:20:00,34.38,34.38,34.29,34.3,46794.0,31.9332,31.9332,31.8496,31.8589,46794.0
2018-11-12 14:30:00,34.29,34.33,34.19,34.21,93238.0,31.8496,31.8867,31.7567,31.7753,93238.0
2018-11-12 14:40:00,34.21,34.33,34.21,34.32,69635.0,31.7753,31.8867,31.7753,31.8774,69635.0
2018-11-12 14:50:00,34.32,34.33,34.18,34.19,71533.0,31.8774,31.8867,31.7474,31.7567,71533.0
2018-11-12 15:00:00,34.18,34.23,34.14,34.21,67730.0,31.7474,31.7938,31.7103,31.7753,67730.0
2018-11-12 15:10:00,34.21,34.25,34.13,34.25,109042.0,31.7753,31.8124,31.701,31.8124,109042.0
2018-11-12 15:20:00,34.25,34.27,34.18,34.23,119812.0,31.8124,31.831,31.7474,31.7938,119812.0
2018-11-12 15:30:00,34.23,34.23,34.12,34.18,207334.0,31.7938,31.7938,31.6917,31.7474,207334.0
2018-11-12 15:40:00,34.17,34.23,34.04,34.04,323471.0,31.7381,31.7938,31.6174,31.6174,323471.0
2018-11-12 15:50:00,34.04,34.04,33.79,33.87,621533.0,31.6174,31.6174,31.3852,31.4595,621533.0
2018-11-13 09:30:00,34.07,34.52,33.85,34.38,432070.0,31.6452,32.0632,31.4409,31.9332,432070.0
2018-11-13 09:40:00,34.36,34.91,34.3,34.48,140990.0,31.9146,32.4254,31.8589,32.0261,140990.0
2018-11-13 09:50:00,34.47,34.9,34.47,34.85,181027.0,32.0168,32.4162,32.0168,32.3697,181027.0
2018-11-13 10:00:00,34.86,34.87,34.68,34.79,232877.0,32.379,32.3883,32.2118,32.314,232877.0
2018-11-13 10:10:00,34.78,34.81,34.53,34.54,186412.0,32.3047,32.3326,32.0725,32.0818,186412.0
2018-11-13 10:20:00,34.54,34.54,34.25,34.26,195386.0,32.0818,32.0818,31.8124,31.8217,195386.0
2018-11-13 10:30:00,34.26,34.49,34.24,34.41,208998.0,31.8217,32.0353,31.8031,31.961,208998.0
2018-11-13 10:40:00,34.4,34.58,34.26,34.56,179972.0,31.9517,32.1189,31.8217,32.1004,179972.0
2018-11-13 10:50:00,34.55,34.59,34.48,34.51,75163.0,32.0911,32.1282,32.0261,32.0539,75163.0
2018-11-13 11:00:00,34.5,34.77,34.48,34.53,145618.0,32.0446,32.2954,32.0261,32.0725,145618.0
2018-11-13 11:10:00,34.51,34.69,34.44,34.65,66068.0,32.0539,32.2211,31.9889,32.184,66068.0
2018-11-13 11:20:00,34.65,34.67,34.56,34.65,73907.0,32.184,32.2025,32.1004,32.184,73907.0
2018-11-13 11:30:00,34.66,34.72,34.6,34.64,66167.0,32.1932,32.249,32.1375,32.1747,66167.0
2018-11-13 11:40:00,34.64,34.68,34.59,34.65,63819.0,32.1747,32.2118,32.1282,32.184,63819.0
2018-11-13 11:50:00,34.65,34.8,34.62,34.8,72032.0,32.184,32.3233,32.1561,32.3233,72032.0
2018-11-13 12:00:00,34.79,34.85,34.67,34.7,84731.0,32.314,32.3697,32.2025,32.2304,84731.0
2018-11-13 12:10:00,34.7,34.79,34.63,34.63,61467.0,32.2304,32.314,32.1654,32.1654,61467.0
2018-11-13 12:20:00,34.64,34.73,34.63,34.67,64581.0,32.1747,32.2583,32.1654,32.2025,64581.0
2018-11-13 12:30:00,34.67,34.69,34.61,34.64,83625.0,32.2025,32.2211,32.1468,32.1747,83625.0
2018-11-13 12:40:00,34.65,34.65,34.54,34.64,85288.0,32.184,32.184,32.0818,32.1747,85288.0
2018-11-13 12:50:00,34.64,34.68,34.61,34.64,65619.0,32.1747,32.2118,32.1468,32.1747,65619.0
2018-11-13 13:00:00,34.64,34.69,34.63,34.64,90200.0,32.1747,32.2211,32.1654,32.1747,90200.0
2018-11-13 13:10:00,34.65,34.68,34.57,34.63,108248.0,32.184,32.2118,32.1096,32.1654,108248.0
2018-11-13 13:20:00,34.64,34.69,34.63,34.68,59178.0,32.1747,32.2211,32.1654,32.2118,59178.0
2018-11-13 13:30:00,34.68,34.79,34.65,34.78,73645.0,32.2118,32.314,32.184,32.3047,73645.0
2018-11-13 13:40:00,34.78,34.78,34.69,34.73,59841.0,32.3047,32.3047,32.2211,32.2583,59841.0
2018-11-13 13:50:00,34.73,34.84,34.72,34.77,86409.0,32.2583,32.3604,32.249,32.2954,86409.0
2018-11-13 14:00:00,34.77,34.83,34.76,34.81,88032.0,32.2954,32.3511,32.2861,32.3326,88032.0
2018-11-13 14:10:00,34.81,34.85,34.75,34.82,127184.0,32.3326,32.3697,32.2768,32.3419,127184.0
2018-11-13 14:20:00,34.81,34.83,34.75,34.82,164610.0,32.3326,32.3511,32.2768,32.3419,164610.0
2018-11-13 14:30:00,34.83,34.83,34.73,34.8,107015.0,32.3511,32.3511,32.2583,32.3233,107015.0
2018-11-13 14:40:00,34.8,34.82,34.71,34.8,192310.0,32.3233,32.3419,32.2397,32.3233,192310.0
2018-11-13 14:50:00,34.8,34.88,34.77,34.82,121878.0,32.3233,32.3976,32.2954,32.3419,121878.0
2018-11-13 15:00:00,34.81,34.86,34.72,34.78,158717.0,32.3326,32.379,32.249,32.3047,158717.0
2018-11-13 15:10:00,34.78,34.81,34.6,34.63,202703.0,32.3047,32.3326,32.1375,32.1654,202703.0
2018-11-13 15:20:00,34.63,34.64,34.55,34.6,147875.0,32.1654,32.1747,32.0911,32.1375,147875.0
2018-11-13 15:30:00,34.59,34.74,34.58,34.7,361794.0,32.1282,32.2675,32.1189,32.2304,361794.0
2018-11-13 15:40:00,34.7,34.75,34.68,34.72,361569.0,32.2304,32.2768,32.2118,32.249,361569.0
2018-11-13 15:50:00,34.72,34.72,34.66,34.69,702952.0,32.249,32.249,32.1932,32.2211,702952.0
2018-11-14 09:30:00,35.09,35.52,35.0,35.31,358174.0,32.5926,32.992,32.509,32.797,358174.0
2018-11-14 09:40:00,35.31,35.51,35.19,35.33,90844.0,32.797,32.9827,32.6855,32.8156,90844.0
2018-11-14 09:50:00,35.33,35.34,34.96,35.17,154386.0,32.8156,32.8248,32.4719,32.6669,154386.0
2018-11-14 10:00:00,35.17,35.23,34.91,34.91,231858.0,32.6669,32.7227,32.4254,32.4254,231858.0
2018-11-14 10:10:00,34.91,35.01,34.78,34.97,174850.0,32.4254,32.5183,32.3047,32.4812,174850.0
2018-11-14 10:20:00,34.96,35.07,34.96,35.0,113202.0,32.4719,32.5741,32.4719,32.509,113202.0
2018-11-14 10:30:00,34.99,35.02,34.9,34.95,128969.0,32.4998,32.5276,32.4162,32.4626,128969.0
2018-11-14 10:40:00,34.96,34.97,34.82,34.83,155842.0,32.4719,32.4812,32.3419,32.3511,155842.0
2018-11-14 10:50:00,34.83,34.94,34.77,34.89,105510.0,32.3511,32.4533,32.2954,32.4069,105510.0
2018-11-14 11:00:00,34.89,34.97,34.82,34.92,102418.0,32.4069,32.4812,32.3419,32.4347,102418.0
2018-11-14 11:10:00,34.91,35.0,34.86,34.88,116591.0,32.4254,32.509,32.379,32.3976,116591.0
2018-11-14 11:20:00,34.88,34.97,34.86,34.87,67465.0,32.3976,32.4812,32.379,32.3883,67465.0
2018-11-14 11:30:00,34.88,34.94,34.87,34.89,66688.0,32.3976,32.4533,32.3883,32.4069,66688.0
2018-11-14 11:40:00,34.87,34.88,34.75,34.78,69149.0,32.3883,32.3976,32.2768,32.3047,69149.0
2018-11-14 11:50:00,34.78,34.9,34.74,34.87,82991.0,32.3047,32.4162,32.2675,32.3883,82991.0
2018-11-14 12:00:00,34.87,34.92,34.85,34.86,72091.0,32.3883,32.4347,32.3697,32.379,72091.0
2018-11-14 12:10:00,34.85,34.89,34.79,34.87,59951.0,32.3697,32.4069,32.314,32.3883,59951.0
2018-11-14 12:20:00,34.89,34.92,34.86,34.89,70275.0,32.4069,32.4347,32.379,32.4069,70275.0
2018-11-14 12:30:00,34.89,34.89,34.68,34.73,51063.0,32.4069,32.4069,32.2118,32.2583,51063.0
2018-11-14 12:40:00,34.73,34.73,34.55,34.61,226730.0,32.2583,32.2583,32.0911,32.1468,226730.0
2018-11-14 12:50:00,34.61,34.71,34.55,34.59,105124.0,32.1468,32.2397,32.0911,32.1282,105124.0
2018-11-14 13:00:00,34.6,34.69,34.58,34.64,81401.0,32.1375,32.2211,32.1189,32.1747,81401.0
2018-11-14 13:10:00,34.64,34.71,34.57,34.7,81924.0,32.1747,32.2397,32.1096,32.2304,81924.0
2018-11-14 13:20:00,34.7,34.72,34.55,34.58,61063.0,32.2304,32.249,32.0911,32.1189,61063.0
2018-11-14 13:30:00,34.57,34.62,34.52,34.55,53527.0,32.1096,32.1561,32.0632,32.0911,53527.0
2018-11-14 13:40:00,34.56,34.56,34.45,34.48,63687.0,32.1004,32.1004,31.9982,32.0261,63687.0
2018-11-14 13:50:00,34.47,34.51,34.42,34.49,46009.0,32.0168,32.0539,31.9703,32.0353,46009.0
2018-11-14 14:00:00,34.48,34.48,34.27,34.37,83424.0,32.0261,32.0261,31.831,31.9239,83424.0
2018-11-14 14:10:00,34.37,34.47,34.31,34.4,95620.0,31.9239,32.0168,31.8682,31.9517,95620.0
2018-11-14 14:20:00,34.41,34.51,34.37,34.5,101651.0,31.961,32.0539,31.9239,32.0446,101651.0
2018-11-14 14:30:00,34.5,34.59,34.46,34.55,125348.0,32.0446,32.1282,32.0075,32.0911,125348.0
2018-11-14 14:40:00,34.55,34.6,34.52,34.56,83037.0,32.0911,32.1375,32.0632,32.1004,83037.0
2018-11-14 14:50:00,34.55,34.69,34.54,34.67,59184.0,32.0911,32.2211,32.0818,32.2025,59184.0
2018-11-14 15:00:00,34.67,34.85,34.59,34.79,190162.0,32.2025,32.3697,32.1282,32.314,190162.0
2018-11-14 15:10:00,34.79,34.82,34.73,34.77,84729.0,32.314,32.3419,32.2583,32.2954,84729.0
2018-11-14 15:20:00,34.77,34.82,34.67,34.72,130856.0,32.2954,32.3419,32.2025,32.249,130856.0
2018-11-14 15:30:00,34.72,34.74,34.63,34.65,180949.0,32.249,32.2675,32.1654,32.184,180949.0
2018-11-14 15:40:00,34.64,34.66,34.5,34.51,166212.0,32.1747,32.1932,32.0446,32.0539,166212.0
2018-11-14 15:50:00,34.51,34.52,34.37,34.49,489706.0,32.0539,32.0632,31.9239,32.0353,489706.0
2018-11-15 09:30:00,33.69,33.96,33.43,33.94,438794.0,31.2923,31.5431,31.0508,31.5245,438794.0
2018-11-15 09:40:00,33.94,33.94,33.5,33.72,189886.0,31.5245,31.5245,31.1158,31.3201,189886.0
2018-11-15 09:50:00,33.72,33.76,33.44,33.44,267933.0,31.3201,31.3573,31.0601,31.0601,267933.0
2018-11-15 10:00:00,33.43,33.47,33.07,33.08,259229.0,31.0508,31.0879,30.7164,30.7257,259229.0
2018-11-15 10:10:00,33.07,33.43,33.04,33.38,231694.0,30.7164,31.0508,30.6885,31.0043,231694.0
2018-11-15 10:20:00,33.38,33.51,33.36,33.49,135883.0,31.0043,31.1251,30.9858,31.1065,135883.0
2018-11-15 10:30:00,33.48,33.48,33.16,33.27,339741.0,31.0972,31.0972,30.8,30.9022,339741.0
2018-11-15 10:40:00,33.27,33.31,33.04,33.13,225293.0,30.9022,30.9393,30.6885,30.7721,225293.0
2018-11-15 10:50:00,33.12,33.27,33.09,33.15,188141.0,30.7628,30.9022,30.735,30.7907,188141.0
2018-11-15 11:00:00,33.14,33.36,33.08,33.29,249712.0,30.7814,30.9858,30.7257,30.9207,249712.0
2018-11-15 11:10:00,33.28,33.43,33.26,33.33,92383.0,30.9115,31.0508,30.8929,30.9579,92383.0
2018-11-15 11:20:00,33.33,33.47,33.32,33.41,212822.0,30.9579,31.0879,30.9486,31.0322,212822.0
2018-11-15 11:30:00,33.41,33.41,33.29,33.32,121320.0,31.0322,31.0322,30.9207,30.9486,121320.0
2018-11-15 11:40:00,33.32,33.42,33.32,33.33,119386.0,30.9486,31.0415,30.9486,30.9579,119386.0
2018-11-15 11:50:00,33.33,33.39,33.27,33.37,80529.0,30.9579,31.0136,30.9022,30.9951,80529.0
2018-11-15 12:00:00,33.38,33.42,33.27,33.29,72753.0,31.0043,31.0415,30.9022,30.9207,72753.0
2018-11-15 12:10:00,33.29,33.33,33.14,33.18,119496.0,30.9207,30.9579,30.7814,30.8186,119496.0
2018-11-15 12:20:00,33.18,33.22,33.06,33.09,111615.0,30.8186,30.8557,30.7071,30.735,111615.0
2018-11-15 12:30:00,33.1,33.11,32.92,33.02,191701.0,30.7443,30.7536,30.5771,30.67,191701.0
2018-11-15 12:40:00,33.01,33.02,32.78,32.8,206452.0,30.6607,30.67,30.447,30.4656,206452.0
2018-11-15 12:50:00,32.79,32.86,32.65,32.71,108770.0,30.4563,30.5213,30.3263,30.382,108770.0
2018-11-15 13:00:00,32.7,32.71,32.53,32.6,93891.0,30.3727,30.382,30.2148,30.2799,93891.0
2018-11-15 13:10:00,32.6,32.73,32.55,32.73,196076.0,30.2799,30.4006,30.2334,30.4006,196076.0
2018-11-15 13:20:00,32.73,33.01,32.73,32.99,164747.0,30.4006,30.6607,30.4006,30.6421,164747.0
2018-11-15 13:30:00,33.0,33.08,32.99,33.0,304602.0,30.6514,30.7257,30.6421,30.6514,304602.0
2018-11-15 13:40:00,33.0,33.11,32.95,33.02,145636.0,30.6514,30.7536,30.6049,30.67,145636.0
2018-11-15 13:50:00,33.03,33.23,33.03,33.2,90137.0,30.6792,30.865,30.6792,30.8372,90137.0
2018-11-15 14:00:00,33.2,33.25,33.16,33.22,95267.0,30.8372,30.8836,30.8,30.8557,95267.0
2018-11-15 14:10:00,33.22,33.24,33.17,33.21,93010.0,30.8557,30.8743,30.8093,30.8464,93010.0
2018-11-15 14:20:00,33.21,33.51,33.19,33.48,149967.0,30.8464,31.1251,30.8279,31.0972,149967.0
2018-11-15 14:30:00,33.48,33.52,33.39,33.45,185511.0,31.0972,31.1344,31.0136,31.0694,185511.0
2018-11-15 14:40:00,33.46,33.53,33.42,33.48,124197.0,31.0786,31.1437,31.0415,31.0972,124197.0
2018-11-15 14:50:00,33.48,33.51,33.39,33.45,80773.0,31.0972,31.1251,31.0136,31.0694,80773.0
2018-11-15 15:00:00,33.45,33.46,33.26,33.45,224466.0,31.0694,31.0786,30.8929,31.0694,224466.0
2018-11-15 15:10:00,33.46,33.61,33.43,33.51,252815.0,31.0786,31.218,31.0508,31.1251,252815.0
2018-11-15 15:20:00,33.5,33.62,33.49,33.55,304192.0,31.1158,31.2273,31.1065,31.1622,304192.0
2018-11-15 15:30:00,33.55,33.72,33.54,33.71,288570.0,31.1622,31.3201,31.153,31.3109,288570.0
2018-11-15 15:40:00,33.72,33.73,33.45,33.47,539364.0,31.3201,31.3294,31.0694,31.0879,539364.0
2018-11-15 15:50:00,33.47,33.6,33.44,33.56,825022.0,31.0879,31.2087,31.0601,31.1715,825022.0
2018-11-16 09:30:00,33.47,33.81,33.39,33.68,207022.0,31.0879,31.4037,31.0136,31.283,207022.0
2018-11-16 09:40:00,33.67,33.9,33.6,33.73,141837.0,31.2737,31.4873,31.2087,31.3294,141837.0
2018-11-16 09:50:00,33.74,33.94,33.7,33.93,96776.0,31.3387,31.5245,31.3016,31.5152,96776.0
2018-11-16 10:00:00,33.92,33.96,33.78,33.78,84171.0,31.5059,31.5431,31.3759,31.3759,84171.0
2018-11-16 10:10:00,33.77,33.79,33.64,33.72,72795.0,31.3666,31.3852,31.2458,31.3201,72795.0
2018-11-16 10:20:00,33.74,33.87,33.74,33.81,74496.0,31.3387,31.4595,31.3387,31.4037,74496.0
2018-11-16 10:30:00,33.82,34.06,33.81,34.06,87552.0,31.413,31.6359,31.4037,31.6359,87552.0
2018-11-16 10:40:00,34.06,34.17,33.96,34.04,86913.0,31.6359,31.7381,31.5431,31.6174,86913.0
2018-11-16 10:50:00,34.04,34.12,33.98,34.02,39946.0,31.6174,31.6917,31.5616,31.5988,39946.0
2018-11-16 11:00:00,34.03,34.13,34.03,34.08,55614.0,31.6081,31.701,31.6081,31.6545,55614.0
2018-11-16 11:10:00,34.09,34.12,34.04,34.1,79652.0,31.6638,31.6917,31.6174,31.6731,79652.0
2018-11-16 11:20:00,34.1,34.21,34.04,34.17,83223.0,31.6731,31.7753,31.6174,31.7381,83223.0
2018-11-16 11:30:00,34.18,34.27,34.13,34.27,94880.0,31.7474,31.831,31.701,31.831,94880.0
2018-11-16 11:40:00,34.28,34.3,34.16,34.22,114303.0,31.8403,31.8589,31.7288,31.7846,114303.0
2018-11-16 11:50:00,34.22,34.33,34.21,34.29,85386.0,31.7846,31.8867,31.7753,31.8496,85386.0
2018-11-16 12:00:00,34.28,34.35,34.21,34.34,40747.0,31.8403,31.9053,31.7753,31.896,40747.0
2018-11-16 12:10:00,34.34,34.37,34.25,34.32,61044.0,31.896,31.9239,31.8124,31.8774,61044.0
2018-11-16 12:20:00,34.32,34.44,34.31,34.33,56029.0,31.8774,31.9889,31.8682,31.8867,56029.0
2018-11-16 12:30:00,34.33,34.66,34.32,34.54,90932.0,31.8867,32.1932,31.8774,32.0818,90932.0
2018-11-16 12:40:00,34.54,34.62,34.48,34.59,98554.0,32.0818,32.1561,32.0261,32.1282,98554.0
2018-11-16 12:50:00,34.59,34.61,34.49,34.54,72936.0,32.1282,32.1468,32.0353,32.0818,72936.0
2018-11-16 13:00:00,34.54,34.56,34.35,34.39,108335.0,32.0818,32.1004,31.9053,31.9425,108335.0
2018-11-16 13:10:00,34.38,34.41,34.33,34.38,36823.0,31.9332,31.961,31.8867,31.9332,36823.0
2018-11-16 13:20:00,34.38,34.5,34.33,34.34,101991.0,31.9332,32.0446,31.8867,31.896,101991.0
2018-11-16 13:30:00,34.34,34.35,34.2,34.27,38828.0,31.896,31.9053,31.766,31.831,38828.0
2018-11-16 13:40:00,34.27,34.39,34.23,34.39,86754.0,31.831,31.9425,31.7938,31.9425,86754.0
2018-11-16 13:50:00,34.4,34.46,34.37,34.43,33057.0,31.9517,32.0075,31.9239,31.9796,33057.0
2018-11-16 14:00:00,34.42,34.56,34.42,34.52,68918.0,31.9703,32.1004,31.9703,32.0632,68918.0
2018-11-16 14:10:00,34.53,34.58,34.47,34.55,58523.0,32.0725,32.1189,32.0168,32.0911,58523.0
2018-11-16 14:20:00,34.55,34.71,34.52,34.66,91254.0,32.0911,32.2397,32.0632,32.1932,91254.0
2018-11-16 14:30:00,34.66,34.76,34.66,34.7,66116.0,32.1932,32.2861,32.1932,32.2304,66116.0
2018-11-16 14:40:00,34.69,34.69,34.6,34.68,63235.0,32.2211,32.2211,32.1375,32.2118,63235.0
2018-11-16 14:50:00,34.68,34.76,34.62,34.73,93428.0,32.2118,32.2861,32.1561,32.2583,93428.0
2018-11-16 15:00:00,34.73,34.74,34.65,34.72,83336.0,32.2583,32.2675,32.184,32.249,83336.0
2018-11-16 15:10:00,34.72,34.81,34.71,34.79,142682.0,32.249,32.3326,32.2397,32.314,142682.0
2018-11-16 15:20:00,34.79,34.82,34.73,34.79,207387.0,32.314,32.3419,32.2583,32.314,207387.0
2018-11-16 15:30:00,34.8,34.83,34.76,34.82,184353.0,32.3233,32.3511,32.2861,32.3419,184353.0
2018-11-16 15:40:00,34.82,34.92,34.82,34.91,287717.0,32.3419,32.4347,32.3419,32.4254,287717.0
2018-11-16 15:50:00,34.91,34.92,34.75,34.8,582926.0,32.4254,32.4347,32.2768,32.3233,582926.0
2018-11-19 09:30:00,34.56,34.72,34.47,34.69,93405.0,32.1004,32.249,32.0168,32.2211,93405.0
2018-11-19 09:40:00,34.71,34.86,34.67,34.67,113311.0,32.2397,32.379,32.2025,32.2025,113311.0
2018-11-19 09:50:00,34.67,34.76,34.49,34.76,73903.0,32.2025,32.2861,32.0353,32.2861,73903.0
2018-11-19 10:00:00,34.74,34.77,34.03,34.03,247411.0,32.2675,32.2954,31.6081,31.6081,247411.0
2018-11-19 10:10:00,34.04,34.24,33.98,34.11,102013.0,31.6174,31.8031,31.5616,31.6824,102013.0
2018-11-19 10:20:00,34.12,34.19,33.99,34.14,80125.0,31.6917,31.7567,31.5709,31.7103,80125.0
2018-11-19 10:30:00,34.13,34.45,34.12,34.43,144855.0,31.701,31.9982,31.6917,31.9796,144855.0
2018-11-19 10:40:00,34.43,34.46,34.28,34.39,140254.0,31.9796,32.0075,31.8403,31.9425,140254.0
2018-11-19 10:50:00,34.37,34.54,34.35,34.5,289367.0,31.9239,32.0818,31.9053,32.0446,289367.0
2018-11-19 11:00:00,34.49,34.97,34.48,34.85,200270.0,32.0353,32.4812,32.0261,32.3697,200270.0
2018-11-19 11:10:00,34.85,34.95,34.82,34.92,144604.0,32.3697,32.4626,32.3419,32.4347,144604.0
2018-11-19 11:20:00,34.9,35.03,34.85,34.98,191239.0,32.4162,32.5369,32.3697,32.4905,191239.0
2018-11-19 11:30:00,34.99,35.06,34.95,35.0,232332.0,32.4998,32.5648,32.4626,32.509,232332.0
2018-11-19 11:40:00,34.99,35.07,34.9,34.95,228199.0,32.4998,32.5741,32.4162,32.4626,228199.0
2018-11-19 11:50:00,34.96,35.01,34.79,34.9,271761.0,32.4719,32.5183,32.314,32.4162,271761.0
2018-11-19 12:00:00,34.9,34.94,34.83,34.89,279370.0,32.4162,32.4533,32.3511,32.4069,279370.0
2018-11-19 12:10:00,34.91,35.01,34.83,34.95,292016.0,32.4254,32.5183,32.3511,32.4626,292016.0
2018-11-19 12:20:00,34.96,35.0,34.83,34.89,156237.0,32.4719,32.509,32.3511,32.4069,156237.0
2018-11-19 12:30:00,34.88,34.98,34.83,34.98,75403.0,32.3976,32.4905,32.3511,32.4905,75403.0
2018-11-19 12:40:00,34.98,35.15,34.95,35.05,129958.0,32.4905,32.6484,32.4626,32.5555,129958.0
2018-11-19 12:50:00,35.05,35.05,34.93,35.0,103481.0,32.5555,32.5555,32.444,32.509,103481.0
2018-11-19 13:00:00,35.01,35.02,34.91,34.91,65317.0,32.5183,32.5276,32.4254,32.4254,65317.0
2018-11-19 13:10:00,34.92,35.02,34.92,35.01,122459.0,32.4347,32.5276,32.4347,32.5183,122459.0
2018-11-19 13:20:00,35.01,35.02,34.91,35.0,281525.0,32.5183,32.5276,32.4254,32.509,281525.0
2018-11-19 13:30:00,35.0,35.0,34.84,35.0,306917.0,32.509,32.509,32.3604,32.509,306917.0
2018-11-19 13:40:00,35.0,35.01,34.94,34.98,238031.0,32.509,32.5183,32.4533,32.4905,238031.0
2018-11-19 13:50:00,34.98,35.03,34.93,34.99,144433.0,32.4905,32.5369,32.444,32.4998,144433.0
2018-11-19 14:00:00,35.0,35.0,34.79,34.9,236544.0,32.509,32.509,32.314,32.4162,236544.0
2018-11-19 14:10:00,34.89,34.89,34.76,34.77,66877.0,32.4069,32.4069,32.2861,32.2954,66877.0
2018-11-19 14:20:00,34.78,34.87,34.77,34.8,63816.0,32.3047,32.3883,32.2954,32.3233,63816.0
2018-11-19 14:30:00,34.79,34.81,34.67,34.74,95065.0,32.314,32.3326,32.2025,32.2675,95065.0
2018-11-19 14:40:00,34.75,34.99,34.72,34.98,115283.0,32.2768,32.4998,32.249,32.4905,115283.0
2018-11-19 14:50:00,34.98,35.05,34.97,34.99,123659.0,32.4905,32.5555,32.4812,32.4998,123659.0
2018-11-19 15:00:00,34.98,35.02,34.94,34.98,234099.0,32.4905,32.5276,32.4533,32.4905,234099.0
2018-11-19 15:10:00,34.97,35.09,34.94,35.02,87788.0,32.4812,32.5926,32.4533,32.5276,87788.0
2018-11-19 15:20:00,35.02,35.09,34.92,34.96,118206.0,32.5276,32.5926,32.4347,32.4719,118206.0
2018-11-19 15:30:00,34.95,35.02,34.92,35.0,224622.0,32.4626,32.5276,32.4347,32.509,224622.0
2018-11-19 15:40:00,34.99,35.0,34.9,34.95,226646.0,32.4998,32.509,32.4162,32.4626,226646.0
2018-11-19 15:50:00,34.94,35.0,34.94,34.97,457009.0,32.4533,32.509,32.4533,32.4812,457009.0
2018-11-20 09:30:00,34.23,35.04,34.22,34.88,308902.0,31.7938,32.5462,31.7846,32.3976,308902.0
2018-11-20 09:40:00,34.9,34.95,34.5,34.53,129632.0,32.4162,32.4626,32.0446,32.0725,129632.0
2018-11-20 09:50:00,34.51,34.71,34.5,34.71,95554.0,32.0539,32.2397,32.0446,32.2397,95554.0
2018-11-20 10:00:00,34.69,34.79,34.6,34.66,94901.0,32.2211,32.314,32.1375,32.1932,94901.0
2018-11-20 10:10:00,34.66,34.76,34.56,34.69,159181.0,32.1932,32.2861,32.1004,32.2211,159181.0
2018-11-20 10:20:00,34.69,34.99,34.69,34.99,141358.0,32.2211,32.4998,32.2211,32.4998,141358.0
2018-11-20 10:30:00,34.98,35.04,34.89,34.99,219432.0,32.4905,32.5462,32.4069,32.4998,219432.0
2018-11-20 10:40:00,35.0,35.04,34.91,35.01,163994.0,32.509,32.5462,32.4254,32.5183,163994.0
2018-11-20 10:50:00,35.01,35.17,35.01,35.08,279459.0,32.5183,32.6669,32.5183,32.5834,279459.0
2018-11-20 11:00:00,35.07,35.17,35.0,35.06,429076.0,32.5741,32.6669,32.509,32.5648,429076.0
2018-11-20 11:10:00,35.06,35.1,34.82,34.85,102808.0,32.5648,32.6019,32.3419,32.3697,102808.0
2018-11-20 11:20:00,34.85,34.99,34.84,34.96,106848.0,32.3697,32.4998,32.3604,32.4719,106848.0
2018-11-20 11:30:00,34.97,35.1,34.87,35.09,338581.0,32.4812,32.6019,32.3883,32.5926,338581.0
2018-11-20 11:40:00,35.1,35.27,35.05,35.17,117749.0,32.6019,32.7598,32.5555,32.6669,117749.0
2018-11-20 11:50:00,35.17,35.21,35.1,35.17,85156.0,32.6669,32.7041,32.6019,32.6669,85156.0
2018-11-20 12:00:00,35.17,35.29,35.12,35.14,72038.0,32.6669,32.7784,32.6205,32.6391,72038.0
2018-11-20 12:10:00,35.14,35.15,34.89,34.89,59657.0,32.6391,32.6484,32.4069,32.4069,59657.0
2018-11-20 12:20:00,34.88,35.0,34.79,35.0,148997.0,32.3976,32.509,32.314,32.509,148997.0
2018-11-20 12:30:00,35.01,35.09,35.0,35.05,107614.0,32.5183,32.5926,32.509,32.5555,107614.0
2018-11-20 12:40:00,35.04,35.07,34.93,34.95,104406.0,32.5462,32.5741,32.444,32.4626,104406.0
2018-11-20 12:50:00,34.95,35.03,34.93,35.01,134853.0,32.4626,32.5369,32.444,32.5183,134853.0
2018-11-20 13:00:00,35.01,35.02,34.92,34.97,54171.0,32.5183,32.5276,32.4347,32.4812,54171.0
2018-11-20 13:10:00,34.96,34.97,34.66,34.67,61268.0,32.4719,32.4812,32.1932,32.2025,61268.0
2018-11-20 13:20:00,34.67,34.71,34.61,34.71,104191.0,32.2025,32.2397,32.1468,32.2397,104191.0
2018-11-20 13:30:00,34.71,34.72,34.62,34.66,31873.0,32.2397,32.249,32.1561,32.1932,31873.0
2018-11-20 13:40:00,34.65,34.77,34.64,34.7,69693.0,32.184,32.2954,32.1747,32.2304,69693.0
2018-11-20 13:50:00,34.7,34.72,34.63,34.63,41037.0,32.2304,32.249,32.1654,32.1654,41037.0
2018-11-20 14:00:00,34.62,34.66,34.5,34.51,107464.0,32.1561,32.1932,32.0446,32.0539,107464.0
2018-11-20 14:10:00,34.51,34.65,34.51,34.62,65854.0,32.0539,32.184,32.0539,32.1561,65854.0
2018-11-20 14:20:00,34.62,34.65,34.55,34.64,72832.0,32.1561,32.184,32.0911,32.1747,72832.0
2018-11-20 14:30:00,34.64,34.95,34.63,34.9,131877.0,32.1747,32.4626,32.1654,32.4162,131877.0
2018-11-20 14:40:00,34.9,34.91,34.79,34.84,63227.0,32.4162,32.4254,32.314,32.3604,63227.0
2018-11-20 14:50:00,34.85,34.87,34.71,34.79,56844.0,32.3697,32.3883,32.2397,32.314,56844.0
2018-11-20 15:00:00,34.79,34.88,34.73,34.88,163811.0,32.314,32.3976,32.2583,32.3976,163811.0
2018-11-20 15:10:00,34.87,34.98,34.83,34.96,107228.0,32.3883,32.4905,32.3511,32.4719,107228.0
2018-11-20 15:20:00,34.96,35.08,34.94,35.04,149439.0,32.4719,32.5834,32.4533,32.5462,149439.0
2018-11-20 15:30:00,35.03,35.13,35.0,35.12,179019.0,32.5369,32.6298,32.509,32.6205,179019.0
2018-11-20 15:40:00,35.11,35.12,34.86,34.89,194408.0,32.6112,32.6205,32.379,32.4069,194408.0
2018-11-20 15:50:00,34.89,34.95,34.83,34.87,345798.0,32.4069,32.4626,32.3511,32.3883,345798.0
2018-11-21 09:30:00,34.99,35.01,34.58,34.96,156950.0,32.4998,32.5183,32.1189,32.4719,156950.0
2018-11-21 09:40:00,34.93,35.33,34.93,35.16,106929.0,32.444,32.8156,32.444,32.6577,106929.0
2018-11-21 09:50:00,35.15,35.33,35.01,35.29,73764.0,32.6484,32.8156,32.5183,32.7784,73764.0
2018-11-21 10:00:00,35.29,35.48,35.28,35.45,106480.0,32.7784,32.9549,32.7691,32.927,106480.0
2018-11-21 10:10:00,35.46,35.62,35.44,35.61,168925.0,32.9363,33.0849,32.9177,33.0756,168925.0
2018-11-21 10:20:00,35.63,35.64,35.4,35.4,147432.0,33.0942,33.1035,32.8806,32.8806,147432.0
2018-11-21 10:30:00,35.39,35.6,35.36,35.54,80158.0,32.8713,33.0663,32.8434,33.0106,80158.0
2018-11-21 10:40:00,35.55,35.61,35.46,35.56,132403.0,33.0199,33.0756,32.9363,33.0292,132403.0
2018-11-21 10:50:00,35.57,35.76,35.54,35.76,133652.0,33.0385,33.215,33.0106,33.215,133652.0
2018-11-21 11:00:00,35.75,35.76,35.61,35.7,72526.0,33.2057,33.215,33.0756,33.1592,72526.0
2018-11-21 11:10:00,35.7,35.79,35.67,35.69,131863.0,33.1592,33.2428,33.1314,33.1499,131863.0
2018-11-21 11:20:00,35.69,35.82,35.67,35.78,227902.0,33.1499,33.2707,33.1314,33.2335,227902.0
2018-11-21 11:30:00,35.79,36.01,35.74,35.9,104389.0,33.2428,33.4472,33.1964,33.345,104389.0
2018-11-21 11:40:00,35.9,35.98,35.87,35.9,70516.0,33.345,33.4193,33.3171,33.345,70516.0
2018-11-21 11:50:00,35.91,35.91,35.78,35.8,96059.0,33.3543,33.3543,33.2335,33.2521,96059.0
2018-11-21 12:00:00,35.8,35.81,35.69,35.77,95476.0,33.2521,33.2614,33.1499,33.2242,95476.0
2018-11-21 12:10:00,35.77,35.92,35.77,35.89,127903.0,33.2242,33.3636,33.2242,33.3357,127903.0
2018-11-21 12:20:00,35.89,35.96,35.81,35.87,82680.0,33.3357,33.4007,33.2614,33.3171,82680.0
2018-11-21 12:30:00,35.87,35.87,35.79,35.81,81331.0,33.3171,33.3171,33.2428,33.2614,81331.0
2018-11-21 12:40:00,35.81,35.82,35.77,35.8,117460.0,33.2614,33.2707,33.2242,33.2521,117460.0
2018-11-21 12:50:00,35.8,35.81,35.72,35.73,124990.0,33.2521,33.2614,33.1778,33.1871,124990.0
2018-11-21 13:00:00,35.72,35.76,35.66,35.72,62077.0,33.1778,33.215,33.1221,33.1778,62077.0
2018-11-21 13:10:00,35.72,35.75,35.64,35.65,60729.0,33.1778,33.2057,33.1035,33.1128,60729.0
2018-11-21 13:20:00,35.65,35.65,35.52,35.57,52279.0,33.1128,33.1128,32.992,33.0385,52279.0
2018-11-21 13:30:00,35.57,35.63,35.52,35.62,62402.0,33.0385,33.0942,32.992,33.0849,62402.0
2018-11-21 13:40:00,35.62,35.68,35.56,35.68,85702.0,33.0849,33.1406,33.0292,33.1406,85702.0
2018-11-21 13:50:00,35.69,35.76,35.65,35.73,87984.0,33.1499,33.215,33.1128,33.1871,87984.0
2018-11-21 14:00:00,35.73,35.81,35.67,35.77,77465.0,33.1871,33.2614,33.1314,33.2242,77465.0
2018-11-21 14:10:00,35.76,35.85,35.76,35.82,148215.0,33.215,33.2985,33.215,33.2707,148215.0
2018-11-21 14:20:00,35.82,35.84,35.77,35.84,117721.0,33.2707,33.2893,33.2242,33.2893,117721.0
2018-11-21 14:30:00,35.84,35.91,35.8,35.88,171884.0,33.2893,33.3543,33.2521,33.3264,171884.0
2018-11-21 14:40:00,35.88,35.92,35.84,35.91,118681.0,33.3264,33.3636,33.2893,33.3543,118681.0
2018-11-21 14:50:00,35.91,35.91,35.79,35.85,87241.0,33.3543,33.3543,33.2428,33.2985,87241.0
2018-11-21 15:00:00,35.84,35.91,35.81,35.9,160718.0,33.2893,33.3543,33.2614,33.345,160718.0
2018-11-21 15:10:00,35.9,35.91,35.83,35.85,147225.0,33.345,33.3543,33.28,33.2985,147225.0
2018-11-21 15:20:00,35.86,35.93,35.81,35.9,217663.0,33.3078,33.3729,33.2614,33.345,217663.0
2018-11-21 15:30:00,35.89,35.89,35.78,35.8,130525.0,33.3357,33.3357,33.2335,33.2521,130525.0
2018-11-21 15:40:00,35.79,35.85,35.77,35.84,301835.0,33.2428,33.2985,33.2242,33.2893,301835.0
2018-11-21 15:50:00,35.85,35.9,35.81,35.81,656671.0,33.2985,33.345,33.2614,33.2614,656671.0
2018-11-23 09:30:00,35.5,35.77,35.46,35.58,204907.0,33.1116,33.3634,33.0743,33.1862,204907.0
2018-11-23 09:40:00,35.59,35.68,35.5,35.51,127266.0,33.1955,33.2795,33.1116,33.1209,127266.0
2018-11-23 09:50:00,35.51,35.57,35.39,35.5,156799.0,33.1209,33.1769,33.009,33.1116,156799.0
2018-11-23 10:00:00,35.49,35.61,35.49,35.55,67704.0,33.1023,33.2142,33.1023,33.1582,67704.0
2018-11-23 10:10:00,35.54,35.63,35.54,35.62,88143.0,33.1489,33.2328,33.1489,33.2235,88143.0
2018-11-23 10:20:00,35.62,35.65,35.54,35.64,67954.0,33.2235,33.2515,33.1489,33.2422,67954.0
2018-11-23 10:30:00,35.64,35.85,35.61,35.81,65313.0,33.2422,33.438,33.2142,33.4007,65313.0
2018-11-23 10:40:00,35.8,35.81,35.73,35.76,93543.0,33.3914,33.4007,33.3261,33.3541,93543.0
2018-11-23 10:50:00,35.75,35.84,35.72,35.73,85913.0,33.3448,33.4287,33.3168,33.3261,85913.0
2018-11-23 11:00:00,35.73,35.82,35.73,35.8,63613.0,33.3261,33.41,33.3261,33.3914,63613.0
2018-11-23 11:10:00,35.8,35.89,35.78,35.79,56187.0,33.3914,33.4753,33.3727,33.3821,56187.0
2018-11-23 11:20:00,35.8,35.86,35.76,35.83,45319.0,33.3914,33.4474,33.3541,33.4194,45319.0
2018-11-23 11:30:00,35.83,35.83,35.75,35.8,39133.0,33.4194,33.4194,33.3448,33.3914,39133.0
2018-11-23 11:40:00,35.79,35.92,35.79,35.92,43418.0,33.3821,33.5033,33.3821,33.5033,43418.0
2018-11-23 11:50:00,35.91,35.99,35.88,35.9,76897.0,33.494,33.5686,33.466,33.4847,76897.0
2018-11-23 12:00:00,35.88,35.99,35.87,35.95,63193.0,33.466,33.5686,33.4567,33.5313,63193.0
2018-11-23 12:10:00,35.95,36.08,35.95,36.06,116374.0,33.5313,33.6526,33.5313,33.6339,116374.0
2018-11-23 12:20:00,36.06,36.16,36.02,36.14,88275.0,33.6339,33.7272,33.5966,33.7085,88275.0
2018-11-23 12:30:00,36.15,36.17,35.95,35.97,112380.0,33.7178,33.7365,33.5313,33.55,112380.0
2018-11-23 12:40:00,35.98,36.0,35.81,35.87,123506.0,33.5593,33.5779,33.4007,33.4567,123506.0
2018-11-23 12:50:00,35.87,35.87,35.77,35.8,224815.0,33.4567,33.4567,33.3634,33.3914,224815.0
2018-11-26 09:30:00,36.04,36.1,35.59,35.95,245445.0,33.6152,33.6712,33.1955,33.5313,245445.0
2018-11-26 09:40:00,35.93,36.21,35.91,36.1,186489.0,33.5126,33.7738,33.494,33.6712,186489.0
2018-11-26 09:50:00,36.09,36.28,36.09,36.24,156842.0,33.6619,33.8391,33.6619,33.8018,156842.0
2018-11-26 10:00:00,36.24,36.39,36.16,36.34,128841.0,33.8018,33.9417,33.7272,33.8951,128841.0
2018-11-26 10:10:00,36.34,36.35,36.0,36.14,125991.0,33.8951,33.9044,33.5779,33.7085,125991.0
2018-11-26 10:20:00,36.14,36.2,35.92,35.94,249862.0,33.7085,33.7645,33.5033,33.522,249862.0
2018-11-26 10:30:00,35.94,36.08,35.92,35.95,150142.0,33.522,33.6526,33.5033,33.5313,150142.0
2018-11-26 10:40:00,35.93,35.96,35.84,35.93,73185.0,33.5126,33.5406,33.4287,33.5126,73185.0
2018-11-26 10:50:00,35.94,36.16,35.94,36.11,115069.0,33.522,33.7272,33.522,33.6805,115069.0
2018-11-26 11:00:00,36.11,36.12,35.98,36.01,69696.0,33.6805,33.6899,33.5593,33.5873,69696.0
2018-11-26 11:10:00,36.01,36.13,35.93,35.94,80529.0,33.5873,33.6992,33.5126,33.522,80529.0
2018-11-26 11:20:00,35.95,36.06,35.93,35.95,57244.0,33.5313,33.6339,33.5126,33.5313,57244.0
2018-11-26 11:30:00,35.94,35.97,35.89,35.96,56295.0,33.522,33.55,33.4753,33.5406,56295.0
2018-11-26 11:40:00,35.96,36.04,35.95,36.01,57062.0,33.5406,33.6152,33.5313,33.5873,57062.0
2018-11-26 11:50:00,36.02,36.09,35.98,36.08,54583.0,33.5966,33.6619,33.5593,33.6526,54583.0
2018-11-26 12:00:00,36.08,36.15,36.05,36.15,51622.0,33.6526,33.7178,33.6246,33.7178,51622.0
2018-11-26 12:10:00,36.15,36.2,36.1,36.15,100967.0,33.7178,33.7645,33.6712,33.7178,100967.0
2018-11-26 12:20:00,36.15,36.2,36.13,36.15,112008.0,33.7178,33.7645,33.6992,33.7178,112008.0
2018-11-26 12:30:00,36.15,36.19,36.02,36.08,78761.0,33.7178,33.7552,33.5966,33.6526,78761.0
2018-11-26 12:40:00,36.08,36.11,36.0,36.07,50252.0,33.6526,33.6805,33.5779,33.6432,50252.0
2018-11-26 12:50:00,36.07,36.17,36.07,36.15,72974.0,33.6432,33.7365,33.6432,33.7178,72974.0
2018-11-26 13:00:00,36.15,36.2,36.11,36.19,85616.0,33.7178,33.7645,33.6805,33.7552,85616.0
2018-11-26 13:10:00,36.18,36.25,36.18,36.2,91493.0,33.7458,33.8111,33.7458,33.7645,91493.0
2018-11-26 13:20:00,36.21,36.22,36.06,36.06,49823.0,33.7738,33.7831,33.6339,33.6339,49823.0
2018-11-26 13:30:00,36.07,36.14,36.04,36.12,71402.0,33.6432,33.7085,33.6152,33.6899,71402.0
2018-11-26 13:40:00,36.11,36.12,36.04,36.11,56230.0,33.6805,33.6899,33.6152,33.6805,56230.0
2018-11-26 13:50:00,36.12,36.21,36.1,36.19,43776.0,33.6899,33.7738,33.6712,33.7552,43776.0
2018-11-26 14:00:00,36.18,36.18,36.13,36.16,44505.0,33.7458,33.7458,33.6992,33.7272,44505.0
2018-11-26 14:10:00,36.16,36.25,36.14,36.22,69417.0,33.7272,33.8111,33.7085,33.7831,69417.0
2018-11-26 14:20:00,36.22,36.24,36.17,36.2,56079.0,33.7831,33.8018,33.7365,33.7645,56079.0
2018-11-26 14:30:00,36.19,36.22,36.16,36.16,63886.0,33.7552,33.7831,33.7272,33.7272,63886.0
2018-11-26 14:40:00,36.17,36.19,36.06,36.08,59783.0,33.7365,33.7552,33.6339,33.6526,59783.0
2018-11-26 14:50:00,36.08,36.13,36.08,36.08,94100.0,33.6526,33.6992,33.6526,33.6526,94100.0
2018-11-26 15:00:00,36.08,36.09,35.99,36.01,78754.0,33.6526,33.6619,33.5686,33.5873,78754.0
2018-11-26 15:10:00,36.01,36.06,35.99,36.03,141103.0,33.5873,33.6339,33.5686,33.6059,141103.0
2018-11-26 15:20:00,36.04,36.17,36.02,36.1,135444.0,33.6152,33.7365,33.5966,33.6712,135444.0
2018-11-26 15:30:00,36.09,36.17,36.09,36.13,135182.0,33.6619,33.7365,33.6619,33.6992,135182.0
2018-11-26 15:40:00,36.13,36.22,36.12,36.17,199360.0,33.6992,33.7831,33.6899,33.7365,199360.0
2018-11-26 15:50:00,36.18,36.22,36.13,36.15,589051.0,33.7458,33.7831,33.6992,33.7178,589051.0
2018-11-27 09:30:00,35.81,36.27,35.81,36.06,89795.0,33.4007,33.8298,33.4007,33.6339,89795.0
2018-11-27 09:40:00,36.05,36.24,35.98,36.15,69741.0,33.6246,33.8018,33.5593,33.7178,69741.0
2018-11-27 09:50:00,36.15,36.17,36.03,36.17,74787.0,33.7178,33.7365,33.6059,33.7365,74787.0
2018-11-27 10:00:00,36.17,36.4,36.17,36.37,135601.0,33.7365,33.951,33.7365,33.923,135601.0
2018-11-27 10:10:00,36.38,36.6,36.38,36.55,149215.0,33.9324,34.1376,33.9324,34.0909,149215.0
2018-11-27 10:20:00,36.55,36.57,36.41,36.44,68028.0,34.0909,34.1096,33.9604,33.9883,68028.0
2018-11-27 10:30:00,36.44,36.5,36.34,36.36,60379.0,33.9883,34.0443,33.8951,33.9137,60379.0
2018-11-27 10:40:00,36.36,36.47,36.27,36.47,164916.0,33.9137,34.0163,33.8298,34.0163,164916.0
2018-11-27 10:50:00,36.46,36.65,36.46,36.59,95570.0,34.007,34.1842,34.007,34.1282,95570.0
2018-11-27 11:00:00,36.58,36.65,36.48,36.54,74295.0,34.1189,34.1842,34.0256,34.0816,74295.0
2018-11-27 11:10:00,36.53,36.55,36.45,36.49,58878.0,34.0723,34.0909,33.9977,34.035,58878.0
2018-11-27 11:20:00,36.48,36.49,36.39,36.42,131522.0,34.0256,34.035,33.9417,33.9697,131522.0
2018-11-27 11:30:00,36.42,36.42,36.35,36.42,56856.0,33.9697,33.9697,33.9044,33.9697,56856.0
2018-11-27 11:40:00,36.42,36.44,36.33,36.4,80628.0,33.9697,33.9883,33.8857,33.951,80628.0
2018-11-27 11:50:00,36.39,36.45,36.37,36.38,114779.0,33.9417,33.9977,33.923,33.9324,114779.0
2018-11-27 12:00:00,36.38,36.45,36.35,36.44,59357.0,33.9324,33.9977,33.9044,33.9883,59357.0
2018-11-27 12:10:00,36.45,36.45,36.36,36.39,50344.0,33.9977,33.9977,33.9137,33.9417,50344.0
2018-11-27 12:20:00,36.4,36.42,36.28,36.3,42514.0,33.951,33.9697,33.8391,33.8578,42514.0
2018-11-27 12:30:00,36.29,36.37,36.2,36.37,57587.0,33.8484,33.923,33.7645,33.923,57587.0
2018-11-27 12:40:00,36.36,36.39,36.33,36.38,67155.0,33.9137,33.9417,33.8857,33.9324,67155.0
2018-11-27 12:50:00,36.38,36.45,36.36,36.38,38414.0,33.9324,33.9977,33.9137,33.9324,38414.0
2018-11-27 13:00:00,36.4,36.43,36.38,36.42,50064.0,33.951,33.979,33.9324,33.9697,50064.0
2018-11-27 13:10:00,36.43,36.5,36.39,36.45,102475.0,33.979,34.0443,33.9417,33.9977,102475.0
2018-11-27 13:20:00,36.46,36.5,36.43,36.5,87026.0,34.007,34.0443,33.979,34.0443,87026.0
2018-11-27 13:30:00,36.5,36.58,36.48,36.55,73125.0,34.0443,34.1189,34.0256,34.0909,73125.0
2018-11-27 13:40:00,36.55,36.6,36.48,36.49,106100.0,34.0909,34.1376,34.0256,34.035,106100.0
2018-11-27 13:50:00,36.49,36.5,36.4,36.46,152970.0,34.035,34.0443,33.951,34.007,152970.0
2018-11-27 14:00:00,36.46,36.49,36.43,36.45,53985.0,34.007,34.035,33.979,33.9977,53985.0
2018-11-27 14:10:00,36.45,36.48,36.39,36.39,48227.0,33.9977,34.0256,33.9417,33.9417,48227.0
2018-11-27 14:20:00,36.38,36.42,36.33,36.4,54811.0,33.9324,33.9697,33.8857,33.951,54811.0
2018-11-27 14:30:00,36.4,36.42,36.34,36.35,50916.0,33.951,33.9697,33.8951,33.9044,50916.0
2018-11-27 14:40:00,36.35,36.4,36.34,36.36,54384.0,33.9044,33.951,33.8951,33.9137,54384.0
2018-11-27 14:50:00,36.36,36.37,36.25,36.26,102603.0,33.9137,33.923,33.8111,33.8204,102603.0
2018-11-27 15:00:00,36.26,36.33,36.25,36.29,136532.0,33.8204,33.8857,33.8111,33.8484,136532.0
2018-11-27 15:10:00,36.3,36.3,36.22,36.27,136687.0,33.8578,33.8578,33.7831,33.8298,136687.0
2018-11-27 15:20:00,36.27,36.36,36.27,36.33,180402.0,33.8298,33.9137,33.8298,33.8857,180402.0
2018-11-27 15:30:00,36.33,36.36,36.24,36.33,153629.0,33.8857,33.9137,33.8018,33.8857,153629.0
2018-11-27 15:40:00,36.33,36.38,36.33,36.37,115333.0,33.8857,33.9324,33.8857,33.923,115333.0
2018-11-27 15:50:00,36.38,36.38,36.3,36.3,290378.0,33.9324,33.9324,33.8578,33.8578,290378.0
2018-11-28 09:30:00,36.46,36.5,36.12,36.15,118040.0,34.007,34.0443,33.6899,33.7178,118040.0
2018-11-28 09:40:00,36.12,36.17,35.83,35.91,75386.0,33.6899,33.7365,33.4194,33.494,75386.0
2018-11-28 09:50:00,35.91,35.97,35.83,35.88,61113.0,33.494,33.55,33.4194,33.466,61113.0
2018-11-28 10:00:00,35.87,35.98,35.47,35.6,130789.0,33.4567,33.5593,33.0836,33.2048,130789.0
2018-11-28 10:10:00,35.59,35.59,35.31,35.31,121409.0,33.1955,33.1955,32.9344,32.9344,121409.0
2018-11-28 10:20:00,35.3,35.48,35.3,35.33,75320.0,32.925,33.0929,32.925,32.953,75320.0
2018-11-28 10:30:00,35.3,35.32,35.19,35.31,143939.0,32.925,32.9437,32.8224,32.9344,143939.0
2018-11-28 10:40:00,35.31,35.45,35.28,35.39,112752.0,32.9344,33.0649,32.9064,33.009,112752.0
2018-11-28 10:50:00,35.4,35.56,35.38,35.54,82134.0,33.0183,33.1675,32.9997,33.1489,82134.0
2018-11-28 11:00:00,35.52,35.81,35.51,35.79,116187.0,33.1302,33.4007,33.1209,33.3821,116187.0
2018-11-28 11:10:00,35.8,35.84,35.63,35.75,104910.0,33.3914,33.4287,33.2328,33.3448,104910.0
2018-11-28 11:20:00,35.75,35.83,35.64,35.82,43490.0,33.3448,33.4194,33.2422,33.41,43490.0
2018-11-28 11:30:00,35.82,35.84,35.65,35.67,63440.0,33.41,33.4287,33.2515,33.2701,63440.0
2018-11-28 11:40:00,35.66,35.79,35.64,35.74,38315.0,33.2608,33.3821,33.2422,33.3354,38315.0
2018-11-28 11:50:00,35.76,35.83,35.71,35.82,68131.0,33.3541,33.4194,33.3074,33.41,68131.0
2018-11-28 12:00:00,35.83,36.63,35.83,36.63,339500.0,33.4194,34.1656,33.4194,34.1656,339500.0
2018-11-28 12:10:00,36.65,36.66,36.4,36.46,100648.0,34.1842,34.1935,33.951,34.007,100648.0
2018-11-28 12:20:00,36.48,36.57,36.43,36.49,87579.0,34.0256,34.1096,33.979,34.035,87579.0
2018-11-28 12:30:00,36.5,36.85,36.49,36.83,121850.0,34.0443,34.3708,34.035,34.3521,121850.0
2018-11-28 12:40:00,36.84,36.99,36.74,36.77,168874.0,34.3614,34.5013,34.2682,34.2961,168874.0
2018-11-28 12:50:00,36.77,36.85,36.69,36.77,119803.0,34.2961,34.3708,34.2215,34.2961,119803.0
2018-11-28 13:00:00,36.79,36.85,36.68,36.71,63880.0,34.3148,34.3708,34.2122,34.2402,63880.0
2018-11-28 13:10:00,36.71,36.78,36.68,36.75,69383.0,34.2402,34.3055,34.2122,34.2775,69383.0
2018-11-28 13:20:00,36.73,36.81,36.68,36.76,80102.0,34.2588,34.3334,34.2122,34.2868,80102.0
2018-11-28 13:30:00,36.76,36.88,36.69,36.88,98374.0,34.2868,34.3987,34.2215,34.3987,98374.0
2018-11-28 13:40:00,36.87,36.97,36.82,36.84,113337.0,34.3894,34.4827,34.3428,34.3614,113337.0
2018-11-28 13:50:00,36.84,36.86,36.76,36.84,34473.0,34.3614,34.3801,34.2868,34.3614,34473.0
2018-11-28 14:00:00,36.85,36.97,36.82,36.87,118269.0,34.3708,34.4827,34.3428,34.3894,118269.0
2018-11-28 14:10:00,36.87,36.91,36.83,36.86,67688.0,34.3894,34.4267,34.3521,34.3801,67688.0
2018-11-28 14:20:00,36.85,36.91,36.81,36.87,77171.0,34.3708,34.4267,34.3334,34.3894,77171.0
2018-11-28 14:30:00,36.88,36.91,36.8,36.82,47534.0,34.3987,34.4267,34.3241,34.3428,47534.0
2018-11-28 14:40:00,36.82,36.97,36.82,36.96,58869.0,34.3428,34.4827,34.3428,34.4733,58869.0
2018-11-28 14:50:00,36.96,37.03,36.87,36.87,94764.0,34.4733,34.5386,34.3894,34.3894,94764.0
2018-11-28 15:00:00,36.87,36.87,36.75,36.79,76505.0,34.3894,34.3894,34.2775,34.3148,76505.0
2018-11-28 15:10:00,36.79,36.86,36.77,36.77,97265.0,34.3148,34.3801,34.2961,34.2961,97265.0
2018-11-28 15:20:00,36.77,36.96,36.77,36.96,116974.0,34.2961,34.4733,34.2961,34.4733,116974.0
2018-11-28 15:30:00,36.95,37.29,36.89,37.26,204988.0,34.464,34.7811,34.4081,34.7532,204988.0
2018-11-28 15:40:00,37.26,37.32,37.18,37.29,365257.0,34.7532,34.8091,34.6785,34.7811,365257.0
2018-11-28 15:50:00,37.29,37.32,37.27,37.32,501336.0,34.7811,34.8091,34.7625,34.8091,501336.0
2018-11-29 09:30:00,37.24,37.32,37.08,37.19,125696.0,34.7345,34.8091,34.5853,34.6879,125696.0
2018-11-29 09:40:00,37.19,37.5,37.12,37.42,124995.0,34.6879,34.977,34.6226,34.9024,124995.0
2018-11-29 09:50:00,37.41,37.58,37.3,37.31,86384.0,34.8931,35.0516,34.7905,34.7998,86384.0
2018-11-29 10:00:00,37.31,37.32,37.14,37.15,187130.0,34.7998,34.8091,34.6412,34.6506,187130.0
2018-11-29 10:10:00,37.16,37.3,37.14,37.19,98438.0,34.6599,34.7905,34.6412,34.6879,98438.0
2018-11-29 10:20:00,37.18,37.25,37.18,37.2,62826.0,34.6785,34.7438,34.6785,34.6972,62826.0
2018-11-29 10:30:00,37.21,37.43,37.18,37.2,98420.0,34.7065,34.9117,34.6785,34.6972,98420.0
2018-11-29 10:40:00,37.2,37.23,37.08,37.08,76725.0,34.6972,34.7252,34.5853,34.5853,76725.0
2018-11-29 10:50:00,37.08,37.22,37.06,37.19,69809.0,34.5853,34.7159,34.5666,34.6879,69809.0
2018-11-29 11:00:00,37.19,37.33,37.15,37.32,113677.0,34.6879,34.8185,34.6506,34.8091,113677.0
2018-11-29 11:10:00,37.32,37.4,37.26,37.35,74146.0,34.8091,34.8837,34.7532,34.8371,74146.0
2018-11-29 11:20:00,37.35,37.44,37.26,37.31,110249.0,34.8371,34.9211,34.7532,34.7998,110249.0
2018-11-29 11:30:00,37.3,37.31,37.15,37.17,55183.0,34.7905,34.7998,34.6506,34.6692,55183.0
2018-11-29 11:40:00,37.17,37.21,37.13,37.17,104336.0,34.6692,34.7065,34.6319,34.6692,104336.0
2018-11-29 11:50:00,37.18,37.18,37.0,37.1,117961.0,34.6785,34.6785,34.5107,34.6039,117961.0
2018-11-29 12:00:00,37.1,37.21,37.07,37.2,103886.0,34.6039,34.7065,34.5759,34.6972,103886.0
2018-11-29 12:10:00,37.21,37.33,37.21,37.25,150810.0,34.7065,34.8185,34.7065,34.7438,150810.0
2018-11-29 12:20:00,37.26,37.27,37.18,37.25,99323.0,34.7532,34.7625,34.6785,34.7438,99323.0
2018-11-29 12:30:00,37.25,37.35,37.24,37.31,111359.0,34.7438,34.8371,34.7345,34.7998,111359.0
2018-11-29 12:40:00,37.31,37.32,37.22,37.24,68756.0,34.7998,34.8091,34.7159,34.7345,68756.0
2018-11-29 12:50:00,37.24,37.31,37.24,37.27,65764.0,34.7345,34.7998,34.7345,34.7625,65764.0
2018-11-29 13:00:00,37.28,37.35,37.27,37.3,154249.0,34.7718,34.8371,34.7625,34.7905,154249.0
2018-11-29 13:10:00,37.29,37.32,37.2,37.22,116403.0,34.7811,34.8091,34.6972,34.7159,116403.0
2018-11-29 13:20:00,37.21,37.26,37.18,37.24,214976.0,34.7065,34.7532,34.6785,34.7345,214976.0
2018-11-29 13:30:00,37.23,37.25,37.12,37.18,111111.0,34.7252,34.7438,34.6226,34.6785,111111.0
2018-11-29 13:40:00,37.19,37.33,37.17,37.32,86178.0,34.6879,34.8185,34.6692,34.8091,86178.0
2018-11-29 13:50:00,37.31,37.38,37.24,37.38,72176.0,34.7998,34.8651,34.7345,34.8651,72176.0
2018-11-29 14:00:00,37.38,37.41,37.22,37.27,91282.0,34.8651,34.8931,34.7159,34.7625,91282.0
2018-11-29 14:10:00,37.28,37.39,37.27,37.3,108664.0,34.7718,34.8744,34.7625,34.7905,108664.0
2018-11-29 14:20:00,37.3,37.37,37.28,37.35,119139.0,34.7905,34.8558,34.7718,34.8371,119139.0
2018-11-29 14:30:00,37.35,37.46,37.34,37.44,119311.0,34.8371,34.9397,34.8278,34.9211,119311.0
2018-11-29 14:40:00,37.45,37.53,37.4,37.52,102183.0,34.9304,35.005,34.8837,34.9957,102183.0
2018-11-29 14:50:00,37.52,37.72,37.52,37.67,140773.0,34.9957,35.1822,34.9957,35.1356,140773.0
2018-11-29 15:00:00,37.68,37.7,37.57,37.59,186975.0,35.1449,35.1636,35.0423,35.061,186975.0
2018-11-29 15:10:00,37.59,37.6,37.45,37.47,119024.0,35.061,35.0703,34.9304,34.949,119024.0
2018-11-29 15:20:00,37.47,37.49,37.4,37.4,143913.0,34.949,34.9677,34.8837,34.8837,143913.0
2018-11-29 15:30:00,37.4,37.42,37.3,37.32,131553.0,34.8837,34.9024,34.7905,34.8091,131553.0
2018-11-29 15:40:00,37.31,37.39,37.31,37.39,273959.0,34.7998,34.8744,34.7998,34.8744,273959.0
2018-11-29 15:50:00,37.39,37.41,37.33,37.35,696998.0,34.8744,34.8931,34.8185,34.8371,696998.0
2018-11-30 09:30:00,37.3,37.5,37.15,37.29,55849.0,34.7905,34.977,34.6506,34.7811,55849.0
2018-11-30 09:40:00,37.31,37.33,37.13,37.27,47220.0,34.7998,34.8185,34.6319,34.7625,47220.0
2018-11-30 09:50:00,37.26,37.39,37.22,37.33,68733.0,34.7532,34.8744,34.7159,34.8185,68733.0
2018-11-30 10:00:00,37.33,37.34,37.22,37.31,49879.0,34.8185,34.8278,34.7159,34.7998,49879.0
2018-11-30 10:10:00,37.32,37.35,37.13,37.19,109465.0,34.8091,34.8371,34.6319,34.6879,109465.0
2018-11-30 10:20:00,37.18,37.21,37.03,37.03,77125.0,34.6785,34.7065,34.5386,34.5386,77125.0
2018-11-30 10:30:00,37.04,37.18,37.04,37.1,58050.0,34.548,34.6785,34.548,34.6039,58050.0
2018-11-30 10:40:00,37.1,37.12,36.87,36.95,97669.0,34.6039,34.6226,34.3894,34.464,97669.0
2018-11-30 10:50:00,36.96,37.09,36.96,37.0,112585.0,34.4733,34.5946,34.4733,34.5107,112585.0
2018-11-30 11:00:00,36.99,37.0,36.84,36.87,105690.0,34.5013,34.5107,34.3614,34.3894,105690.0
2018-11-30 11:10:00,36.87,37.07,36.83,37.04,156178.0,34.3894,34.5759,34.3521,34.548,156178.0
2018-11-30 11:20:00,37.04,37.05,36.92,37.02,76828.0,34.548,34.5573,34.436,34.5293,76828.0
2018-11-30 11:30:00,37.01,37.04,36.94,37.01,69624.0,34.52,34.548,34.4547,34.52,69624.0
2018-11-30 11:40:00,37.01,37.09,36.98,37.07,36456.0,34.52,34.5946,34.492,34.5759,36456.0
2018-11-30 11:50:00,37.06,37.11,37.03,37.04,84942.0,34.5666,34.6133,34.5386,34.548,84942.0
2018-11-30 12:00:00,37.05,37.06,36.86,36.98,70772.0,34.5573,34.5666,34.3801,34.492,70772.0
2018-11-30 12:10:00,36.98,36.98,36.9,36.93,59251.0,34.492,34.492,34.4174,34.4454,59251.0
2018-11-30 12:20:00,36.93,36.93,36.85,36.88,50467.0,34.4454,34.4454,34.3708,34.3987,50467.0
2018-11-30 12:30:00,36.88,36.92,36.86,36.86,49945.0,34.3987,34.436,34.3801,34.3801,49945.0
2018-11-30 12:40:00,36.86,36.98,36.85,36.96,60564.0,34.3801,34.492,34.3708,34.4733,60564.0
2018-11-30 12:50:00,36.96,37.11,36.96,37.1,58805.0,34.4733,34.6133,34.4733,34.6039,58805.0
2018-11-30 13:00:00,37.09,37.1,37.04,37.04,59694.0,34.5946,34.6039,34.548,34.548,59694.0
2018-11-30 13:10:00,37.04,37.07,37.0,37.03,70410.0,34.548,34.5759,34.5107,34.5386,70410.0
2018-11-30 13:20:00,37.04,37.07,36.99,37.03,46027.0,34.548,34.5759,34.5013,34.5386,46027.0
2018-11-30 13:30:00,37.03,37.11,36.97,37.11,68489.0,34.5386,34.6133,34.4827,34.6133,68489.0
2018-11-30 13:40:00,37.1,37.14,37.06,37.13,64042.0,34.6039,34.6412,34.5666,34.6319,64042.0
2018-11-30 13:50:00,37.13,37.17,37.05,37.15,85364.0,34.6319,34.6692,34.5573,34.6506,85364.0
2018-11-30 14:00:00,37.15,37.15,37.06,37.13,110036.0,34.6506,34.6506,34.5666,34.6319,110036.0
2018-11-30 14:10:00,37.12,37.13,37.08,37.11,84484.0,34.6226,34.6319,34.5853,34.6133,84484.0
2018-11-30 14:20:00,37.11,37.14,37.06,37.09,70567.0,34.6133,34.6412,34.5666,34.5946,70567.0
2018-11-30 14:30:00,37.09,37.13,37.02,37.09,141789.0,34.5946,34.6319,34.5293,34.5946,141789.0
2018-11-30 14:40:00,37.1,37.13,37.06,37.09,64099.0,34.6039,34.6319,34.5666,34.5946,64099.0
2018-11-30 14:50:00,37.09,37.13,37.07,37.13,71904.0,34.5946,34.6319,34.5759,34.6319,71904.0
2018-11-30 15:00:00,37.13,37.29,37.13,37.29,168603.0,34.6319,34.7811,34.6319,34.7811,168603.0
2018-11-30 15:10:00,37.3,37.3,37.21,37.23,117320.0,34.7905,34.7905,34.7065,34.7252,117320.0
2018-11-30 15:20:00,37.23,37.25,37.16,37.17,81010.0,34.7252,34.7438,34.6599,34.6692,81010.0
2018-11-30 15:30:00,37.18,37.25,37.17,37.24,139222.0,34.6785,34.7438,34.6692,34.7345,139222.0
2018-11-30 15:40:00,37.24,37.26,37.18,37.19,244067.0,34.7345,34.7532,34.6785,34.6879,244067.0
2018-11-30 15:50:00,37.19,37.24,37.15,37.22,400833.0,34.6879,34.7345,34.6506,34.7159,400833.0
2018-12-03 09:30:00,37.66,37.82,37.34,37.4,186736.0,35.1263,35.2755,34.8278,34.8837,186736.0
2018-12-03 09:40:00,37.4,37.48,37.28,37.33,76922.0,34.8837,34.9584,34.7718,34.8185,76922.0
2018-12-03 09:50:00,37.32,37.32,37.06,37.13,71212.0,34.8091,34.8091,34.5666,34.6319,71212.0
2018-12-03 10:00:00,37.12,37.16,36.98,37.06,82385.0,34.6226,34.6599,34.492,34.5666,82385.0
2018-12-03 10:10:00,37.06,37.06,36.77,36.88,197381.0,34.5666,34.5666,34.2961,34.3987,197381.0
2018-12-03 10:20:00,36.88,36.99,36.86,36.93,85291.0,34.3987,34.5013,34.3801,34.4454,85291.0
2018-12-03 10:30:00,36.92,36.93,36.77,36.79,60897.0,34.436,34.4454,34.2961,34.3148,60897.0
2018-12-03 10:40:00,36.79,37.05,36.73,37.01,113537.0,34.3148,34.5573,34.2588,34.52,113537.0
2018-12-03 10:50:00,37.04,37.1,37.01,37.06,56294.0,34.548,34.6039,34.52,34.5666,56294.0
2018-12-03 11:00:00,37.06,37.16,36.98,37.14,110944.0,34.5666,34.6599,34.492,34.6412,110944.0
2018-12-03 11:10:00,37.12,37.22,37.05,37.17,49980.0,34.6226,34.7159,34.5573,34.6692,49980.0
2018-12-03 11:20:00,37.16,37.35,37.15,37.34,103397.0,34.6599,34.8371,34.6506,34.8278,103397.0
2018-12-03 11:30:00,37.35,37.39,37.27,37.29,44820.0,34.8371,34.8744,34.7625,34.7811,44820.0
2018-12-03 11:40:00,37.28,37.29,37.11,37.18,71551.0,34.7718,34.7811,34.6133,34.6785,71551.0
2018-12-03 11:50:00,37.19,37.3,37.16,37.24,50145.0,34.6879,34.7905,34.6599,34.7345,50145.0
2018-12-03 12:00:00,37.24,37.3,37.2,37.29,30778.0,34.7345,34.7905,34.6972,34.7811,30778.0
2018-12-03 12:10:00,37.29,37.41,37.28,37.37,35107.0,34.7811,34.8931,34.7718,34.8558,35107.0
2018-12-03 12:20:00,37.36,37.49,37.35,37.49,33667.0,34.8464,34.9677,34.8371,34.9677,33667.0
2018-12-03 12:30:00,37.48,37.55,37.43,37.52,40110.0,34.9584,35.0237,34.9117,34.9957,40110.0
2018-12-03 12:40:00,37.52,37.59,37.48,37.54,36777.0,34.9957,35.061,34.9584,35.0143,36777.0
2018-12-03 12:50:00,37.53,37.71,37.53,37.71,68442.0,35.005,35.1729,35.005,35.1729,68442.0
2018-12-03 13:00:00,37.71,37.73,37.61,37.63,49425.0,35.1729,35.1915,35.0796,35.0983,49425.0
2018-12-03 13:10:00,37.63,37.74,37.63,37.7,61233.0,35.0983,35.2009,35.0983,35.1636,61233.0
2018-12-03 13:20:00,37.71,37.75,37.69,37.73,36040.0,35.1729,35.2102,35.1542,35.1915,36040.0
2018-12-03 13:30:00,37.72,37.72,37.65,37.67,41676.0,35.1822,35.1822,35.1169,35.1356,41676.0
2018-12-03 13:40:00,37.67,37.71,37.65,37.65,49898.0,35.1356,35.1729,35.1169,35.1169,49898.0
2018-12-03 13:50:00,37.65,37.74,37.65,37.73,55899.0,35.1169,35.2009,35.1169,35.1915,55899.0
2018-12-03 14:00:00,37.73,37.86,37.73,37.77,113881.0,35.1915,35.3128,35.1915,35.2289,113881.0
2018-12-03 14:10:00,37.77,37.89,37.7,37.84,37272.0,35.2289,35.3408,35.1636,35.2941,37272.0
2018-12-03 14:20:00,37.83,37.97,37.82,37.94,51854.0,35.2848,35.4154,35.2755,35.3874,51854.0
2018-12-03 14:30:00,37.95,38.11,37.94,38.02,105614.0,35.3967,35.546,35.3874,35.462,105614.0
2018-12-03 14:40:00,38.01,38.05,37.92,38.01,61548.0,35.4527,35.49,35.3688,35.4527,61548.0
2018-12-03 14:50:00,38.0,38.01,37.86,37.9,37249.0,35.4434,35.4527,35.3128,35.3501,37249.0
2018-12-03 15:00:00,37.88,37.9,37.78,37.84,54815.0,35.3315,35.3501,35.2382,35.2941,54815.0
2018-12-03 15:10:00,37.84,37.97,37.84,37.93,64639.0,35.2941,35.4154,35.2941,35.3781,64639.0
2018-12-03 15:20:00,37.94,38.05,37.92,38.03,103749.0,35.3874,35.49,35.3688,35.4714,103749.0
2018-12-03 15:30:00,38.03,38.06,37.96,38.01,129153.0,35.4714,35.4993,35.4061,35.4527,129153.0
2018-12-03 15:40:00,38.01,38.08,37.97,38.03,124099.0,35.4527,35.518,35.4154,35.4714,124099.0
2018-12-03 15:50:00,38.03,38.05,37.97,38.01,346548.0,35.4714,35.49,35.4154,35.4527,346548.0
2018-12-04 09:30:00,37.47,37.76,37.0,37.02,270425.0,34.949,35.2195,34.5107,34.5293,270425.0
2018-12-04 09:40:00,37.02,37.14,36.77,36.9,353168.0,34.5293,34.6412,34.2961,34.4174,353168.0
2018-12-04 09:50:00,36.91,37.06,36.67,36.79,208518.0,34.4267,34.5666,34.2029,34.3148,208518.0
2018-12-04 10:00:00,36.77,36.9,36.68,36.83,117596.0,34.2961,34.4174,34.2122,34.3521,117596.0
2018-12-04 10:10:00,36.83,37.08,36.82,36.98,172585.0,34.3521,34.5853,34.3428,34.492,172585.0
2018-12-04 10:20:00,36.99,37.1,36.83,36.85,129852.0,34.5013,34.6039,34.3521,34.3708,129852.0
2018-12-04 10:30:00,36.83,37.24,36.81,37.21,95208.0,34.3521,34.7345,34.3334,34.7065,95208.0
2018-12-04 10:40:00,37.21,37.55,37.19,37.52,241509.0,34.7065,35.0237,34.6879,34.9957,241509.0
2018-12-04 10:50:00,37.53,37.54,37.22,37.36,141939.0,35.005,35.0143,34.7159,34.8464,141939.0
2018-12-04 11:00:00,37.35,37.59,37.27,37.55,92395.0,34.8371,35.061,34.7625,35.0237,92395.0
2018-12-04 11:10:00,37.55,37.59,37.44,37.52,81471.0,35.0237,35.061,34.9211,34.9957,81471.0
2018-12-04 11:20:00,37.53,37.53,37.15,37.2,70187.0,35.005,35.005,34.6506,34.6972,70187.0
2018-12-04 11:30:00,37.19,37.2,37.04,37.06,71783.0,34.6879,34.6972,34.548,34.5666,71783.0
2018-12-04 11:40:00,37.07,37.2,37.05,37.1,91610.0,34.5759,34.6972,34.5573,34.6039,91610.0
2018-12-04 11:50:00,37.09,37.13,37.05,37.12,54755.0,34.5946,34.6319,34.5573,34.6226,54755.0
2018-12-04 12:00:00,37.11,37.22,36.86,36.89,81550.0,34.6133,34.7159,34.3801,34.4081,81550.0
2018-12-04 12:10:00,36.9,36.94,36.79,36.88,81893.0,34.4174,34.4547,34.3148,34.3987,81893.0
2018-12-04 12:20:00,36.88,36.9,36.7,36.7,67507.0,34.3987,34.4174,34.2308,34.2308,67507.0
2018-12-04 12:30:00,36.71,36.82,36.63,36.76,93485.0,34.2402,34.3428,34.1656,34.2868,93485.0
2018-12-04 12:40:00,36.75,36.83,36.69,36.72,59332.0,34.2775,34.3521,34.2215,34.2495,59332.0
2018-12-04 12:50:00,36.73,37.01,36.69,37.0,155324.0,34.2588,34.52,34.2215,34.5107,155324.0
2018-12-04 13:00:00,36.99,37.11,36.95,37.09,145391.0,34.5013,34.6133,34.464,34.5946,145391.0
2018-12-04 13:10:00,37.1,37.22,36.99,37.19,120976.0,34.6039,34.7159,34.5013,34.6879,120976.0
2018-12-04 13:20:00,37.2,37.2,36.95,36.96,577541.0,34.6972,34.6972,34.464,34.4733,577541.0
2018-12-04 13:30:00,36.94,36.97,36.73,36.75,230976.0,34.4547,34.4827,34.2588,34.2775,230976.0
2018-12-04 13:40:00,36.74,36.91,36.62,36.9,123423.0,34.2682,34.4267,34.1562,34.4174,123423.0
2018-12-04 13:50:00,36.9,37.09,36.87,37.05,86564.0,34.4174,34.5946,34.3894,34.5573,86564.0
2018-12-04 14:00:00,37.04,37.07,36.9,36.97,100857.0,34.548,34.5759,34.4174,34.4827,100857.0
2018-12-04 14:10:00,36.97,37.06,36.87,37.02,186377.0,34.4827,34.5666,34.3894,34.5293,186377.0
2018-12-04 14:20:00,37.02,37.06,36.89,37.06,129685.0,34.5293,34.5666,34.4081,34.5666,129685.0
2018-12-04 14:30:00,37.06,37.31,37.05,37.15,147924.0,34.5666,34.7998,34.5573,34.6506,147924.0
2018-12-04 14:40:00,37.14,37.2,37.04,37.12,69497.0,34.6412,34.6972,34.548,34.6226,69497.0
2018-12-04 14:50:00,37.13,37.14,36.92,36.93,96774.0,34.6319,34.6412,34.436,34.4454,96774.0
2018-12-04 15:00:00,36.92,36.94,36.67,36.7,144490.0,34.436,34.4547,34.2029,34.2308,144490.0
2018-12-04 15:10:00,36.7,36.75,36.56,36.56,130517.0,34.2308,34.2775,34.1003,34.1003,130517.0
2018-12-04 15:20:00,36.57,36.65,36.45,36.47,176611.0,34.1096,34.1842,33.9977,34.0163,176611.0
2018-12-04 15:30:00,36.47,36.5,36.34,36.39,260036.0,34.0163,34.0443,33.8951,33.9417,260036.0
2018-12-04 15:40:00,36.39,36.41,36.3,36.35,254444.0,33.9417,33.9604,33.8578,33.9044,254444.0
2018-12-04 15:50:00,36.35,36.39,36.25,36.28,595435.0,33.9044,33.9417,33.8111,33.8391,595435.0
2018-12-06 09:30:00,35.94,36.76,35.9,36.66,160016.0,33.522,34.2868,33.4847,34.1935,160016.0
2018-12-06 09:40:00,36.66,36.76,36.46,36.52,94012.0,34.1935,34.2868,34.007,34.063,94012.0
2018-12-06 09:50:00,36.51,36.65,36.38,36.44,62706.0,34.0536,34.1842,33.9324,33.9883,62706.0
2018-12-06 10:00:00,36.43,36.91,36.4,36.87,112996.0,33.979,34.4267,33.951,34.3894,112996.0
2018-12-06 10:10:00,36.87,36.96,36.65,36.68,76941.0,34.3894,34.4733,34.1842,34.2122,76941.0
2018-12-06 10:20:00,36.66,36.97,36.65,36.85,75979.0,34.1935,34.4827,34.1842,34.3708,75979.0
2018-12-06 10:30:00,36.87,36.89,36.58,36.66,77211.0,34.3894,34.4081,34.1189,34.1935,77211.0
2018-12-06 10:40:00,36.66,36.86,36.56,36.82,84275.0,34.1935,34.3801,34.1003,34.3428,84275.0
2018-12-06 10:50:00,36.82,37.07,36.74,36.79,99251.0,34.3428,34.5759,34.2682,34.3148,99251.0
2018-12-06 11:00:00,36.79,36.83,36.64,36.66,54995.0,34.3148,34.3521,34.1749,34.1935,54995.0
2018-12-06 11:10:00,36.66,36.76,36.54,36.57,135164.0,34.1935,34.2868,34.0816,34.1096,135164.0
2018-12-06 11:20:00,36.56,36.63,36.39,36.4,123348.0,34.1003,34.1656,33.9417,33.951,123348.0
2018-12-06 11:30:00,36.4,36.46,36.35,36.37,70467.0,33.951,34.007,33.9044,33.923,70467.0
2018-12-06 11:40:00,36.37,36.7,36.34,36.59,64532.0,33.923,34.2308,33.8951,34.1282,64532.0
2018-12-06 11:50:00,36.59,36.67,36.53,36.6,65084.0,34.1282,34.2029,34.0723,34.1376,65084.0
2018-12-06 12:00:00,36.59,36.7,36.55,36.66,46067.0,34.1282,34.2308,34.0909,34.1935,46067.0
2018-12-06 12:10:00,36.67,36.84,36.65,36.67,57823.0,34.2029,34.3614,34.1842,34.2029,57823.0
2018-12-06 12:20:00,36.67,36.87,36.64,36.84,97253.0,34.2029,34.3894,34.1749,34.3614,97253.0
2018-12-06 12:30:00,36.84,36.87,36.72,36.77,110321.0,34.3614,34.3894,34.2495,34.2961,110321.0
2018-12-06 12:40:00,36.76,36.95,36.74,36.89,70471.0,34.2868,34.464,34.2682,34.4081,70471.0
2018-12-06 12:50:00,36.88,36.96,36.83,36.85,49856.0,34.3987,34.4733,34.3521,34.3708,49856.0
2018-12-06 13:00:00,36.85,36.87,36.64,36.66,41778.0,34.3708,34.3894,34.1749,34.1935,41778.0
2018-12-06 13:10:00,36.66,36.74,36.66,36.67,40316.0,34.1935,34.2682,34.1935,34.2029,40316.0
2018-12-06 13:20:00,36.68,36.7,36.58,36.66,90436.0,34.2122,34.2308,34.1189,34.1935,90436.0
2018-12-06 13:30:00,36.65,36.65,36.52,36.62,94088.0,34.1842,34.1842,34.063,34.1562,94088.0
2018-12-06 13:40:00,36.61,36.82,36.61,36.82,53873.0,34.1469,34.3428,34.1469,34.3428,53873.0
2018-12-06 13:50:00,36.82,36.85,36.75,36.84,46471.0,34.3428,34.3708,34.2775,34.3614,46471.0
2018-12-06 14:00:00,36.83,36.91,36.71,36.71,60784.0,34.3521,34.4267,34.2402,34.2402,60784.0
2018-12-06 14:10:00,36.71,36.71,36.55,36.56,45607.0,34.2402,34.2402,34.0909,34.1003,45607.0
2018-12-06 14:20:00,36.56,36.67,36.53,36.66,46870.0,34.1003,34.2029,34.0723,34.1935,46870.0
2018-12-06 14:30:00,36.67,36.69,36.57,36.62,59982.0,34.2029,34.2215,34.1096,34.1562,59982.0
2018-12-06 14:40:00,36.63,36.73,36.49,36.53,61524.0,34.1656,34.2588,34.035,34.0723,61524.0
2018-12-06 14:50:00,36.53,36.71,36.5,36.65,80121.0,34.0723,34.2402,34.0443,34.1842,80121.0
2018-12-06 15:00:00,36.64,36.76,36.58,36.66,74533.0,34.1749,34.2868,34.1189,34.1935,74533.0
2018-12-06 15:10:00,36.66,36.75,36.6,36.65,101110.0,34.1935,34.2775,34.1376,34.1842,101110.0
2018-12-06 15:20:00,36.64,36.71,36.59,36.7,90862.0,34.1749,34.2402,34.1282,34.2308,90862.0
2018-12-06 15:30:00,36.69,36.88,36.67,36.86,194639.0,34.2215,34.3987,34.2029,34.3801,194639.0
2018-12-06 15:40:00,36.85,36.92,36.76,36.9,160898.0,34.3708,34.436,34.2868,34.4174,160898.0
2018-12-06 15:50:00,36.91,37.0,36.89,36.96,362112.0,34.4267,34.5107,34.4081,34.4733,362112.0
2018-12-07 09:30:00,37.0,37.31,36.88,37.28,66050.0,34.5107,34.7998,34.3987,34.7718,66050.0
2018-12-07 09:40:00,37.29,37.53,37.28,37.32,75020.0,34.7811,35.005,34.7718,34.8091,75020.0
2018-12-07 09:50:00,37.3,37.52,37.24,37.45,29961.0,34.7905,34.9957,34.7345,34.9304,29961.0
2018-12-07 10:00:00,37.45,37.74,37.45,37.7,158870.0,34.9304,35.2009,34.9304,35.1636,158870.0
2018-12-07 10:10:00,37.7,37.81,37.61,37.75,141607.0,35.1636,35.2662,35.0796,35.2102,141607.0
2018-12-07 10:20:00,37.75,37.79,37.47,37.48,94448.0,35.2102,35.2475,34.949,34.9584,94448.0
2018-12-07 10:30:00,37.46,37.5,37.31,37.32,167256.0,34.9397,34.977,34.7998,34.8091,167256.0
2018-12-07 10:40:00,37.3,37.54,37.27,37.44,66652.0,34.7905,35.0143,34.7625,34.9211,66652.0
2018-12-07 10:50:00,37.44,37.59,37.4,37.58,31699.0,34.9211,35.061,34.8837,35.0516,31699.0
2018-12-07 11:00:00,37.56,37.63,37.2,37.2,117263.0,35.033,35.0983,34.6972,34.6972,117263.0
2018-12-07 11:10:00,37.2,37.22,37.09,37.16,39079.0,34.6972,34.7159,34.5946,34.6599,39079.0
2018-12-07 11:20:00,37.15,37.33,37.11,37.29,38020.0,34.6506,34.8185,34.6133,34.7811,38020.0
2018-12-07 11:30:00,37.29,37.37,37.25,37.33,28713.0,34.7811,34.8558,34.7438,34.8185,28713.0
2018-12-07 11:40:00,37.33,37.39,37.28,37.29,23753.0,34.8185,34.8744,34.7718,34.7811,23753.0
2018-12-07 11:50:00,37.28,37.3,37.11,37.12,34277.0,34.7718,34.7905,34.6133,34.6226,34277.0
2018-12-07 12:00:00,37.12,37.22,37.09,37.14,21344.0,34.6226,34.7159,34.5946,34.6412,21344.0
2018-12-07 12:10:00,37.14,37.23,36.99,37.01,57599.0,34.6412,34.7252,34.5013,34.52,57599.0
2018-12-07 12:20:00,37.0,37.07,36.92,36.93,29971.0,34.5107,34.5759,34.436,34.4454,29971.0
2018-12-07 12:30:00,36.94,36.94,36.81,36.86,70365.0,34.4547,34.4547,34.3334,34.3801,70365.0
2018-12-07 12:40:00,36.85,36.87,36.74,36.75,55729.0,34.3708,34.3894,34.2682,34.2775,55729.0
2018-12-07 12:50:00,36.76,36.97,36.76,36.93,79435.0,34.2868,34.4827,34.2868,34.4454,79435.0
2018-12-07 13:00:00,36.93,37.0,36.87,36.88,39305.0,34.4454,34.5107,34.3894,34.3987,39305.0
2018-12-07 13:10:00,36.88,36.91,36.7,36.72,29548.0,34.3987,34.4267,34.2308,34.2495,29548.0
2018-12-07 13:20:00,36.73,36.88,36.73,36.85,24573.0,34.2588,34.3987,34.2588,34.3708,24573.0
2018-12-07 13:30:00,36.84,36.84,36.72,36.78,21502.0,34.3614,34.3614,34.2495,34.3055,21502.0
2018-12-07 13:40:00,36.79,36.82,36.7,36.7,29217.0,34.3148,34.3428,34.2308,34.2308,29217.0
2018-12-07 13:50:00,36.7,36.74,36.65,36.67,32256.0,34.2308,34.2682,34.1842,34.2029,32256.0
2018-12-07 14:00:00,36.66,36.67,36.56,36.58,50523.0,34.1935,34.2029,34.1003,34.1189,50523.0
2018-12-07 14:10:00,36.59,36.73,36.52,36.72,42239.0,34.1282,34.2588,34.063,34.2495,42239.0
2018-12-07 14:20:00,36.72,36.82,36.69,36.76,42992.0,34.2495,34.3428,34.2215,34.2868,42992.0
2018-12-07 14:30:00,36.77,36.79,36.68,36.69,36468.0,34.2961,34.3148,34.2122,34.2215,36468.0
2018-12-07 14:40:00,36.69,36.71,36.54,36.61,45972.0,34.2215,34.2402,34.0816,34.1469,45972.0
2018-12-07 14:50:00,36.61,36.67,36.49,36.53,51683.0,34.1469,34.2029,34.035,34.0723,51683.0
2018-12-07 15:00:00,36.53,36.56,36.43,36.55,102401.0,34.0723,34.1003,33.979,34.0909,102401.0
2018-12-07 15:10:00,36.55,36.6,36.46,36.49,147853.0,34.0909,34.1376,34.007,34.035,147853.0
2018-12-07 15:20:00,36.49,36.64,36.49,36.61,134243.0,34.035,34.1749,34.035,34.1469,134243.0
2018-12-07 15:30:00,36.61,36.75,36.52,36.58,165549.0,34.1469,34.2775,34.063,34.1189,165549.0
2018-12-07 15:40:00,36.55,36.61,36.48,36.48,134602.0,34.0909,34.1469,34.0256,34.0256,134602.0
2018-12-07 15:50:00,36.48,36.58,36.45,36.45,320315.0,34.0256,34.1189,33.9977,33.9977,320315.0
2018-12-10 09:30:00,36.46,36.96,36.44,36.78,92855.0,34.007,34.4733,33.9883,34.3055,92855.0
2018-12-10 09:40:00,36.78,36.78,36.06,36.1,74601.0,34.3055,34.3055,33.6339,33.6712,74601.0
2018-12-10 09:50:00,36.07,36.24,36.04,36.08,111768.0,33.6432,33.8018,33.6152,33.6526,111768.0
2018-12-10 10:00:00,36.09,36.28,36.01,36.14,90878.0,33.6619,33.8391,33.5873,33.7085,90878.0
2018-12-10 10:10:00,36.12,36.25,35.96,36.25,80069.0,33.6899,33.8111,33.5406,33.8111,80069.0
2018-12-10 10:20:00,36.26,36.3,36.13,36.27,97215.0,33.8204,33.8578,33.6992,33.8298,97215.0
2018-12-10 10:30:00,36.25,36.31,36.18,36.22,97684.0,33.8111,33.8671,33.7458,33.7831,97684.0
2018-12-10 10:40:00,36.2,36.36,36.18,36.3,88137.0,33.7645,33.9137,33.7458,33.8578,88137.0
2018-12-10 10:50:00,36.31,36.32,36.1,36.13,67377.0,33.8671,33.8764,33.6712,33.6992,67377.0
2018-12-10 11:00:00,36.14,36.15,35.92,35.97,96749.0,33.7085,33.7178,33.5033,33.55,96749.0
2018-12-10 11:10:00,35.95,36.07,35.81,35.84,81595.0,33.5313,33.6432,33.4007,33.4287,81595.0
2018-12-10 11:20:00,35.85,35.92,35.76,35.92,38805.0,33.438,33.5033,33.3541,33.5033,38805.0
2018-12-10 11:30:00,35.93,36.15,35.9,36.08,55011.0,33.5126,33.7178,33.4847,33.6526,55011.0
2018-12-10 11:40:00,36.07,36.18,35.99,36.09,46369.0,33.6432,33.7458,33.5686,33.6619,46369.0
2018-12-10 11:50:00,36.07,36.11,35.86,35.87,43978.0,33.6432,33.6805,33.4474,33.4567,43978.0
2018-12-10 12:00:00,35.86,35.97,35.82,35.91,44654.0,33.4474,33.55,33.41,33.494,44654.0
2018-12-10 12:10:00,35.9,35.96,35.84,35.85,38978.0,33.4847,33.5406,33.4287,33.438,38978.0
2018-12-10 12:20:00,35.86,35.9,35.81,35.83,39674.0,33.4474,33.4847,33.4007,33.4194,39674.0
2018-12-10 12:30:00,35.83,36.03,35.83,35.94,58361.0,33.4194,33.6059,33.4194,33.522,58361.0
2018-12-10 12:40:00,35.95,36.15,35.95,36.15,41745.0,33.5313,33.7178,33.5313,33.7178,41745.0
2018-12-10 12:50:00,36.14,36.22,36.07,36.08,43257.0,33.7085,33.7831,33.6432,33.6526,43257.0
2018-12-10 13:00:00,36.09,36.1,35.98,36.01,34467.0,33.6619,33.6712,33.5593,33.5873,34467.0
2018-12-10 13:10:00,36.01,36.1,35.96,35.99,50160.0,33.5873,33.6712,33.5406,33.5686,50160.0
2018-12-10 13:20:00,36.0,36.03,35.86,35.89,30680.0,33.5779,33.6059,33.4474,33.4753,30680.0
2018-12-10 13:30:00,35.89,35.98,35.88,35.95,41991.0,33.4753,33.5593,33.466,33.5313,41991.0
2018-12-10 13:40:00,35.95,36.04,35.92,36.01,30263.0,33.5313,33.6152,33.5033,33.5873,30263.0
2018-12-10 13:50:00,36.02,36.07,35.99,36.0,29577.0,33.5966,33.6432,33.5686,33.5779,29577.0
2018-12-10 14:00:00,36.0,36.04,35.89,35.9,117544.0,33.5779,33.6152,33.4753,33.4847,117544.0
2018-12-10 14:10:00,35.91,35.93,35.82,35.87,53951.0,33.494,33.5126,33.41,33.4567,53951.0
2018-12-10 14:20:00,35.87,35.88,35.77,35.81,56385.0,33.4567,33.466,33.3634,33.4007,56385.0
2018-12-10 14:30:00,35.81,36.03,35.81,36.01,66478.0,33.4007,33.6059,33.4007,33.5873,66478.0
2018-12-10 14:40:00,36.0,36.08,35.97,36.02,45390.0,33.5779,33.6526,33.55,33.5966,45390.0
2018-12-10 14:50:00,36.01,36.07,35.88,35.9,65363.0,33.5873,33.6432,33.466,33.4847,65363.0
2018-12-10 15:00:00,35.9,35.93,35.86,35.91,68380.0,33.4847,33.5126,33.4474,33.494,68380.0
2018-12-10 15:10:00,35.91,35.93,35.76,35.8,70053.0,33.494,33.5126,33.3541,33.3914,70053.0
2018-12-10 15:20:00,35.8,35.89,35.79,35.89,114497.0,33.3914,33.4753,33.3821,33.4753,114497.0
2018-12-10 15:30:00,35.89,36.04,35.88,35.99,150360.0,33.4753,33.6152,33.466,33.5686,150360.0
2018-12-10 15:40:00,35.99,36.03,35.95,35.96,180011.0,33.5686,33.6059,33.5313,33.5406,180011.0
2018-12-10 15:50:00,35.95,35.97,35.91,35.92,356074.0,33.5313,33.55,33.494,33.5033,356074.0
2018-12-11 09:30:00,36.42,36.5,36.08,36.23,69490.0,33.9697,34.0443,33.6526,33.7925,69490.0
2018-12-11 09:40:00,36.27,36.5,36.26,36.39,33127.0,33.8298,34.0443,33.8204,33.9417,33127.0
2018-12-11 09:50:00,36.36,36.52,36.33,36.41,33613.0,33.9137,34.063,33.8857,33.9604,33613.0
2018-12-11 10:00:00,36.41,36.58,36.34,36.5,44739.0,33.9604,34.1189,33.8951,34.0443,44739.0
2018-12-11 10:10:00,36.49,36.49,36.25,36.26,65684.0,34.035,34.035,33.8111,33.8204,65684.0
2018-12-11 10:20:00,36.26,36.39,36.26,36.33,66394.0,33.8204,33.9417,33.8204,33.8857,66394.0
2018-12-11 10:30:00,36.33,36.4,36.26,36.3,80059.0,33.8857,33.951,33.8204,33.8578,80059.0
2018-12-11 10:40:00,36.31,36.38,36.07,36.1,40231.0,33.8671,33.9324,33.6432,33.6712,40231.0
2018-12-11 10:50:00,36.08,36.17,36.06,36.14,36917.0,33.6526,33.7365,33.6339,33.7085,36917.0
2018-12-11 11:00:00,36.13,36.16,36.05,36.14,40107.0,33.6992,33.7272,33.6246,33.7085,40107.0
2018-12-11 11:10:00,36.15,36.18,35.92,36.07,70406.0,33.7178,33.7458,33.5033,33.6432,70406.0
2018-12-11 11:20:00,36.06,36.1,35.9,35.96,33241.0,33.6339,33.6712,33.4847,33.5406,33241.0
2018-12-11 11:30:00,35.97,36.08,35.95,36.06,34553.0,33.55,33.6526,33.5313,33.6339,34553.0
2018-12-11 11:40:00,36.05,36.06,35.98,36.04,28811.0,33.6246,33.6339,33.5593,33.6152,28811.0
2018-12-11 11:50:00,36.05,36.08,36.01,36.02,29264.0,33.6246,33.6526,33.5873,33.5966,29264.0
2018-12-11 12:00:00,36.01,36.01,35.87,35.97,35204.0,33.5873,33.5873,33.4567,33.55,35204.0
2018-12-11 12:10:00,35.97,35.97,35.89,35.93,39555.0,33.55,33.55,33.4753,33.5126,39555.0
2018-12-11 12:20:00,35.93,36.05,35.91,35.97,24277.0,33.5126,33.6246,33.494,33.55,24277.0
2018-12-11 12:30:00,35.96,36.0,35.88,35.89,21873.0,33.5406,33.5779,33.466,33.4753,21873.0
2018-12-11 12:40:00,35.9,36.03,35.88,35.95,41727.0,33.4847,33.6059,33.466,33.5313,41727.0
2018-12-11 12:50:00,35.94,35.95,35.89,35.91,20505.0,33.522,33.5313,33.4753,33.494,20505.0
2018-12-11 13:00:00,35.92,35.93,35.85,35.87,35423.0,33.5033,33.5126,33.438,33.4567,35423.0
2018-12-11 13:10:00,35.88,35.97,35.87,35.95,43648.0,33.466,33.55,33.4567,33.5313,43648.0
2018-12-11 13:20:00,35.94,36.0,35.82,35.83,41155.0,33.522,33.5779,33.41,33.4194,41155.0
2018-12-11 13:30:00,35.81,35.84,35.76,35.8,47547.0,33.4007,33.4287,33.3541,33.3914,47547.0
2018-12-11 13:40:00,35.8,35.8,35.65,35.69,52503.0,33.3914,33.3914,33.2515,33.2888,52503.0
2018-12-11 13:50:00,35.69,35.84,35.67,35.79,47178.0,33.2888,33.4287,33.2701,33.3821,47178.0
2018-12-11 14:00:00,35.79,35.87,35.76,35.82,151975.0,33.3821,33.4567,33.3541,33.41,151975.0
2018-12-11 14:10:00,35.82,35.94,35.74,35.94,54543.0,33.41,33.522,33.3354,33.522,54543.0
2018-12-11 14:20:00,35.92,36.09,35.91,36.04,34598.0,33.5033,33.6619,33.494,33.6152,34598.0
2018-12-11 14:30:00,36.04,36.12,35.99,36.09,92240.0,33.6152,33.6899,33.5686,33.6619,92240.0
2018-12-11 14:40:00,36.09,36.14,35.99,36.0,43041.0,33.6619,33.7085,33.5686,33.5779,43041.0
2018-12-11 14:50:00,36.01,36.07,35.99,36.03,30971.0,33.5873,33.6432,33.5686,33.6059,30971.0
2018-12-11 15:00:00,36.03,36.06,35.92,36.04,71974.0,33.6059,33.6339,33.5033,33.6152,71974.0
2018-12-11 15:10:00,36.04,36.12,36.02,36.04,92443.0,33.6152,33.6899,33.5966,33.6152,92443.0
2018-12-11 15:20:00,36.04,36.04,35.88,35.91,109437.0,33.6152,33.6152,33.466,33.494,109437.0
2018-12-11 15:30:00,35.92,36.04,35.89,35.94,123252.0,33.5033,33.6152,33.4753,33.522,123252.0
2018-12-11 15:40:00,35.93,35.94,35.87,35.88,140388.0,33.5126,33.522,33.4567,33.466,140388.0
2018-12-11 15:50:00,35.87,35.89,35.74,35.75,267130.0,33.4567,33.4753,33.3354,33.3448,267130.0
2018-12-12 09:30:00,36.1,36.36,36.06,36.09,98273.0,33.6712,33.9137,33.6339,33.6619,98273.0
2018-12-12 09:40:00,36.06,36.07,35.61,35.71,63090.0,33.6339,33.6432,33.2142,33.3074,63090.0
2018-12-12 09:50:00,35.71,35.82,35.63,35.76,121748.0,33.3074,33.41,33.2328,33.3541,121748.0
2018-12-12 10:00:00,35.77,35.82,35.68,35.8,107465.0,33.3634,33.41,33.2795,33.3914,107465.0
2018-12-12 10:10:00,35.79,36.06,35.78,36.04,124611.0,33.3821,33.6339,33.3727,33.6152,124611.0
2018-12-12 10:20:00,36.02,36.03,35.85,35.93,52211.0,33.5966,33.6059,33.438,33.5126,52211.0
2018-12-12 10:30:00,35.93,36.04,35.93,35.99,46894.0,33.5126,33.6152,33.5126,33.5686,46894.0
2018-12-12 10:40:00,35.98,36.08,35.93,36.06,86998.0,33.5593,33.6526,33.5126,33.6339,86998.0
2018-12-12 10:50:00,36.07,36.14,36.04,36.07,112835.0,33.6432,33.7085,33.6152,33.6432,112835.0
2018-12-12 11:00:00,36.07,36.13,35.97,36.08,46447.0,33.6432,33.6992,33.55,33.6526,46447.0
2018-12-12 11:10:00,36.06,36.15,36.01,36.04,27586.0,33.6339,33.7178,33.5873,33.6152,27586.0
2018-12-12 11:20:00,36.03,36.15,36.0,36.12,50687.0,33.6059,33.7178,33.5779,33.6899,50687.0
2018-12-12 11:30:00,36.13,36.14,35.96,36.04,28954.0,33.6992,33.7085,33.5406,33.6152,28954.0
2018-12-12 11:40:00,36.04,36.18,36.04,36.15,40398.0,33.6152,33.7458,33.6152,33.7178,40398.0
2018-12-12 11:50:00,36.14,36.16,36.06,36.13,53142.0,33.7085,33.7272,33.6339,33.6992,53142.0
2018-12-12 12:00:00,36.13,36.19,36.09,36.16,30156.0,33.6992,33.7552,33.6619,33.7272,30156.0
2018-12-12 12:10:00,36.15,36.21,36.1,36.2,28839.0,33.7178,33.7738,33.6712,33.7645,28839.0
2018-12-12 12:20:00,36.2,36.23,36.14,36.19,28660.0,33.7645,33.7925,33.7085,33.7552,28660.0
2018-12-12 12:30:00,36.19,36.22,36.11,36.14,44510.0,33.7552,33.7831,33.6805,33.7085,44510.0
2018-12-12 12:40:00,36.14,36.27,36.14,36.26,26539.0,33.7085,33.8298,33.7085,33.8204,26539.0
2018-12-12 12:50:00,36.26,36.41,36.26,36.39,74254.0,33.8204,33.9604,33.8204,33.9417,74254.0
2018-12-12 13:00:00,36.39,36.47,36.37,36.45,24520.0,33.9417,34.0163,33.923,33.9977,24520.0
2018-12-12 13:10:00,36.45,36.52,36.44,36.45,68247.0,33.9977,34.063,33.9883,33.9977,68247.0
2018-12-12 13:20:00,36.44,36.46,36.4,36.43,36442.0,33.9883,34.007,33.951,33.979,36442.0
2018-12-12 13:30:00,36.43,36.46,36.39,36.41,27479.0,33.979,34.007,33.9417,33.9604,27479.0
2018-12-12 13:40:00,36.4,36.41,36.32,36.39,51058.0,33.951,33.9604,33.8764,33.9417,51058.0
2018-12-12 13:50:00,36.39,36.42,36.35,36.39,29841.0,33.9417,33.9697,33.9044,33.9417,29841.0
2018-12-12 14:00:00,36.37,36.38,36.24,36.27,31238.0,33.923,33.9324,33.8018,33.8298,31238.0
2018-12-12 14:10:00,36.26,36.27,36.18,36.21,43313.0,33.8204,33.8298,33.7458,33.7738,43313.0
2018-12-12 14:20:00,36.22,36.25,36.12,36.16,44095.0,33.7831,33.8111,33.6899,33.7272,44095.0
2018-12-12 14:30:00,36.16,36.18,36.08,36.11,53824.0,33.7272,33.7458,33.6526,33.6805,53824.0
2018-12-12 14:40:00,36.1,36.15,36.1,36.11,54370.0,33.6712,33.7178,33.6712,33.6805,54370.0
2018-12-12 14:50:00,36.11,36.15,36.09,36.12,45625.0,33.6805,33.7178,33.6619,33.6899,45625.0
2018-12-12 15:00:00,36.12,36.15,36.05,36.15,51254.0,33.6899,33.7178,33.6246,33.7178,51254.0
2018-12-12 15:10:00,36.14,36.17,35.99,36.01,107489.0,33.7085,33.7365,33.5686,33.5873,107489.0
2018-12-12 15:20:00,36.0,36.06,35.97,35.98,55648.0,33.5779,33.6339,33.55,33.5593,55648.0
2018-12-12 15:30:00,35.98,36.08,35.98,36.07,90990.0,33.5593,33.6526,33.5593,33.6432,90990.0
2018-12-12 15:40:00,36.08,36.1,36.03,36.04,152082.0,33.6526,33.6712,33.6059,33.6152,152082.0
2018-12-12 15:50:00,36.04,36.05,35.96,35.98,289915.0,33.6152,33.6246,33.5406,33.5593,289915.0
2018-12-13 09:30:00,36.09,36.3,35.91,36.23,62556.0,33.6619,33.8578,33.494,33.7925,62556.0
2018-12-13 09:40:00,36.25,36.29,35.99,36.05,40807.0,33.8111,33.8484,33.5686,33.6246,40807.0
2018-12-13 09:50:00,36.04,36.12,35.91,36.06,23913.0,33.6152,33.6899,33.494,33.6339,23913.0
2018-12-13 10:00:00,36.06,36.3,36.05,36.11,26717.0,33.6339,33.8578,33.6246,33.6805,26717.0
2018-12-13 10:10:00,36.11,36.28,36.03,36.05,35521.0,33.6805,33.8391,33.6059,33.6246,35521.0
2018-12-13 10:20:00,36.05,36.06,35.96,35.98,35967.0,33.6246,33.6339,33.5406,33.5593,35967.0
2018-12-13 10:30:00,35.99,36.12,35.95,36.06,18353.0,33.5686,33.6899,33.5313,33.6339,18353.0
2018-12-13 10:40:00,36.04,36.21,36.01,36.2,75006.0,33.6152,33.7738,33.5873,33.7645,75006.0
2018-12-13 10:50:00,36.2,36.46,36.17,36.41,50762.0,33.7645,34.007,33.7365,33.9604,50762.0
2018-12-13 11:00:00,36.43,36.48,36.27,36.44,35934.0,33.979,34.0256,33.8298,33.9883,35934.0
2018-12-13 11:10:00,36.43,36.43,36.3,36.3,34139.0,33.979,33.979,33.8578,33.8578,34139.0
2018-12-13 11:20:00,36.3,36.31,36.14,36.16,24084.0,33.8578,33.8671,33.7085,33.7272,24084.0
2018-12-13 11:30:00,36.14,36.36,36.14,36.3,54020.0,33.7085,33.9137,33.7085,33.8578,54020.0
2018-12-13 11:40:00,36.32,36.44,36.29,36.35,38134.0,33.8764,33.9883,33.8484,33.9044,38134.0
2018-12-13 11:50:00,36.35,36.37,36.26,36.27,22571.0,33.9044,33.923,33.8204,33.8298,22571.0
2018-12-13 12:00:00,36.26,36.3,36.17,36.18,25616.0,33.8204,33.8578,33.7365,33.7458,25616.0
2018-12-13 12:10:00,36.17,36.21,36.12,36.15,14433.0,33.7365,33.7738,33.6899,33.7178,14433.0
2018-12-13 12:20:00,36.16,36.19,36.1,36.13,19373.0,33.7272,33.7552,33.6712,33.6992,19373.0
2018-12-13 12:30:00,36.13,36.29,36.12,36.28,30312.0,33.6992,33.8484,33.6899,33.8391,30312.0
2018-12-13 12:40:00,36.27,36.27,36.18,36.22,30289.0,33.8298,33.8298,33.7458,33.7831,30289.0
2018-12-13 12:50:00,36.22,36.25,36.1,36.17,17234.0,33.7831,33.8111,33.6712,33.7365,17234.0
2018-12-13 13:00:00,36.16,36.18,36.06,36.11,25020.0,33.7272,33.7458,33.6339,33.6805,25020.0
2018-12-13 13:10:00,36.12,36.19,36.07,36.09,18325.0,33.6899,33.7552,33.6432,33.6619,18325.0
2018-12-13 13:20:00,36.1,36.12,36.0,36.06,18843.0,33.6712,33.6899,33.5779,33.6339,18843.0
2018-12-13 13:30:00,36.07,36.17,36.01,36.14,82439.0,33.6432,33.7365,33.5873,33.7085,82439.0
2018-12-13 13:40:00,36.15,36.16,35.94,35.94,25183.0,33.7178,33.7272,33.522,33.522,25183.0
2018-12-13 13:50:00,35.94,36.0,35.92,35.93,24869.0,33.522,33.5779,33.5033,33.5126,24869.0
2018-12-13 14:00:00,35.96,36.03,35.92,35.94,26916.0,33.5406,33.6059,33.5033,33.522,26916.0
2018-12-13 14:10:00,35.94,36.11,35.93,36.11,132452.0,33.522,33.6805,33.5126,33.6805,132452.0
2018-12-13 14:20:00,36.12,36.14,36.02,36.08,109835.0,33.6899,33.7085,33.5966,33.6526,109835.0
2018-12-13 14:30:00,36.07,36.07,35.91,35.92,31332.0,33.6432,33.6432,33.494,33.5033,31332.0
2018-12-13 14:40:00,35.91,35.93,35.88,35.9,39841.0,33.494,33.5126,33.466,33.4847,39841.0
2018-12-13 14:50:00,35.9,35.97,35.89,35.95,121513.0,33.4847,33.55,33.4753,33.5313,121513.0
2018-12-13 15:00:00,35.96,36.04,35.95,36.0,123604.0,33.5406,33.6152,33.5313,33.5779,123604.0
2018-12-13 15:10:00,36.0,36.17,35.99,36.13,163980.0,33.5779,33.7365,33.5686,33.6992,163980.0
2018-12-13 15:20:00,36.14,36.22,36.11,36.11,71828.0,33.7085,33.7831,33.6805,33.6805,71828.0
2018-12-13 15:30:00,36.11,36.18,36.07,36.12,103103.0,33.6805,33.7458,33.6432,33.6899,103103.0
2018-12-13 15:40:00,36.12,36.27,36.11,36.16,122381.0,33.6899,33.8298,33.6805,33.7272,122381.0
2018-12-13 15:50:00,36.15,36.16,36.08,36.1,201855.0,33.7178,33.7272,33.6526,33.6712,201855.0
2018-12-14 09:30:00,35.63,36.25,35.63,36.24,96542.0,33.2328,33.8111,33.2328,33.8018,96542.0
2018-12-14 09:40:00,36.23,36.4,36.19,36.26,56795.0,33.7925,33.951,33.7552,33.8204,56795.0
2018-12-14 09:50:00,36.25,36.44,36.2,36.41,129326.0,33.8111,33.9883,33.7645,33.9604,129326.0
2018-12-14 10:00:00,36.41,36.45,36.27,36.44,77004.0,33.9604,33.9977,33.8298,33.9883,77004.0
2018-12-14 10:10:00,36.45,36.5,36.34,36.37,47239.0,33.9977,34.0443,33.8951,33.923,47239.0
2018-12-14 10:20:00,36.37,36.45,36.31,36.45,38883.0,33.923,33.9977,33.8671,33.9977,38883.0
2018-12-14 10:30:00,36.45,36.51,36.34,36.49,41709.0,33.9977,34.0536,33.8951,34.035,41709.0
2018-12-14 10:40:00,36.49,36.53,36.39,36.51,40836.0,34.035,34.0723,33.9417,34.0536,40836.0
2018-12-14 10:50:00,36.51,36.52,36.33,36.35,61649.0,34.0536,34.063,33.8857,33.9044,61649.0
2018-12-14 11:00:00,36.33,36.62,36.33,36.57,78860.0,33.8857,34.1562,33.8857,34.1096,78860.0
2018-12-14 11:10:00,36.59,36.6,36.5,36.51,23027.0,34.1282,34.1376,34.0443,34.0536,23027.0
2018-12-14 11:20:00,36.52,36.54,36.43,36.5,21557.0,34.063,34.0816,33.979,34.0443,21557.0
2018-12-14 11:30:00,36.52,36.59,36.48,36.55,25987.0,34.063,34.1282,34.0256,34.0909,25987.0
2018-12-14 11:40:00,36.55,36.56,36.28,36.3,27485.0,34.0909,34.1003,33.8391,33.8578,27485.0
2018-12-14 11:50:00,36.28,36.29,36.16,36.19,44510.0,33.8391,33.8484,33.7272,33.7552,44510.0
2018-12-14 12:00:00,36.2,36.22,36.06,36.06,32181.0,33.7645,33.7831,33.6339,33.6339,32181.0
2018-12-14 12:10:00,36.05,36.19,36.04,36.17,40185.0,33.6246,33.7552,33.6152,33.7365,40185.0
2018-12-14 12:20:00,36.17,36.18,35.98,36.01,37977.0,33.7365,33.7458,33.5593,33.5873,37977.0
2018-12-14 12:30:00,36.01,36.05,35.9,35.95,51213.0,33.5873,33.6246,33.4847,33.5313,51213.0
2018-12-14 12:40:00,35.95,35.95,35.81,35.85,107577.0,33.5313,33.5313,33.4007,33.438,107577.0
2018-12-14 12:50:00,35.83,35.94,35.81,35.9,25329.0,33.4194,33.522,33.4007,33.4847,25329.0
2018-12-14 13:00:00,35.9,35.91,35.84,35.9,26396.0,33.4847,33.494,33.4287,33.4847,26396.0
2018-12-14 13:10:00,35.89,35.95,35.88,35.89,18716.0,33.4753,33.5313,33.466,33.4753,18716.0
2018-12-14 13:20:00,35.9,35.9,35.79,35.81,17254.0,33.4847,33.4847,33.3821,33.4007,17254.0
2018-12-14 13:30:00,35.81,35.82,35.73,35.81,19232.0,33.4007,33.41,33.3261,33.4007,19232.0
2018-12-14 13:40:00,35.82,35.97,35.82,35.91,33726.0,33.41,33.55,33.41,33.494,33726.0
2018-12-14 13:50:00,35.92,35.93,35.87,35.87,20810.0,33.5033,33.5126,33.4567,33.4567,20810.0
2018-12-14 14:00:00,35.87,35.89,35.79,35.79,43048.0,33.4567,33.4753,33.3821,33.3821,43048.0
2018-12-14 14:10:00,35.79,35.8,35.66,35.72,43039.0,33.3821,33.3914,33.2608,33.3168,43039.0
2018-12-14 14:20:00,35.72,35.78,35.71,35.73,35265.0,33.3168,33.3727,33.3074,33.3261,35265.0
2018-12-14 14:30:00,35.72,35.72,35.62,35.63,47456.0,33.3168,33.3168,33.2235,33.2328,47456.0
2018-12-14 14:40:00,35.64,35.68,35.56,35.57,49171.0,33.2422,33.2795,33.1675,33.1769,49171.0
2018-12-14 14:50:00,35.57,35.7,35.53,35.67,82946.0,33.1769,33.2981,33.1396,33.2701,82946.0
2018-12-14 15:00:00,35.67,35.71,35.57,35.6,53772.0,33.2701,33.3074,33.1769,33.2048,53772.0
2018-12-14 15:10:00,35.59,35.71,35.59,35.69,106307.0,33.1955,33.3074,33.1955,33.2888,106307.0
2018-12-14 15:20:00,35.68,35.72,35.63,35.66,74650.0,33.2795,33.3168,33.2328,33.2608,74650.0
2018-12-14 15:30:00,35.65,35.65,35.5,35.52,121698.0,33.2515,33.2515,33.1116,33.1302,121698.0
2018-12-14 15:40:00,35.51,35.53,35.41,35.41,224478.0,33.1209,33.1396,33.0276,33.0276,224478.0
2018-12-14 15:50:00,35.41,35.49,35.37,35.49,385954.0,33.0276,33.1023,32.9903,33.1023,385954.0
2018-12-17 09:30:00,35.29,35.68,35.13,35.44,85448.0,32.9157,33.2795,32.7665,33.0556,85448.0
2018-12-17 09:40:00,35.44,35.53,35.25,35.34,35194.0,33.0556,33.1396,32.8784,32.9623,35194.0
2018-12-17 09:50:00,35.32,35.49,35.23,35.47,33814.0,32.9437,33.1023,32.8597,33.0836,33814.0
2018-12-17 10:00:00,35.45,35.48,35.19,35.37,115297.0,33.0649,33.0929,32.8224,32.9903,115297.0
2018-12-17 10:10:00,35.35,35.53,35.34,35.42,54156.0,32.9717,33.1396,32.9623,33.037,54156.0
2018-12-17 10:20:00,35.44,35.76,35.44,35.73,52663.0,33.0556,33.3541,33.0556,33.3261,52663.0
2018-12-17 10:30:00,35.73,35.81,35.71,35.77,80326.0,33.3261,33.4007,33.3074,33.3634,80326.0
2018-12-17 10:40:00,35.76,35.82,35.7,35.82,59036.0,33.3541,33.41,33.2981,33.41,59036.0
2018-12-17 10:50:00,35.83,35.87,35.75,35.79,54553.0,33.4194,33.4567,33.3448,33.3821,54553.0
2018-12-17 11:00:00,35.79,35.9,35.78,35.86,115685.0,33.3821,33.4847,33.3727,33.4474,115685.0
2018-12-17 11:10:00,35.85,35.95,35.77,35.87,40757.0,33.438,33.5313,33.3634,33.4567,40757.0
2018-12-17 11:20:00,35.88,35.99,35.88,35.92,37822.0,33.466,33.5686,33.466,33.5033,37822.0
2018-12-17 11:30:00,35.93,35.93,35.78,35.83,36638.0,33.5126,33.5126,33.3727,33.4194,36638.0
2018-12-17 11:40:00,35.83,35.83,35.69,35.73,84357.0,33.4194,33.4194,33.2888,33.3261,84357.0
2018-12-17 11:50:00,35.73,35.8,35.7,35.75,110619.0,33.3261,33.3914,33.2981,33.3448,110619.0
2018-12-17 12:00:00,35.73,35.81,35.69,35.7,148125.0,33.3261,33.4007,33.2888,33.2981,148125.0
2018-12-17 12:10:00,35.7,35.7,35.62,35.69,42194.0,33.2981,33.2981,33.2235,33.2888,42194.0
2018-12-17 12:20:00,35.68,35.71,35.58,35.7,57787.0,33.2795,33.3074,33.1862,33.2981,57787.0
2018-12-17 12:30:00,35.69,35.69,35.55,35.56,39840.0,33.2888,33.2888,33.1582,33.1675,39840.0
2018-12-17 12:40:00,35.55,35.57,35.47,35.56,44853.0,33.1582,33.1769,33.0836,33.1675,44853.0
2018-12-17 12:50:00,35.56,35.61,35.47,35.53,44789.0,33.1675,33.2142,33.0836,33.1396,44789.0
2018-12-17 13:00:00,35.52,35.57,35.47,35.54,45307.0,33.1302,33.1769,33.0836,33.1489,45307.0
2018-12-17 13:10:00,35.53,35.6,35.53,35.57,34769.0,33.1396,33.2048,33.1396,33.1769,34769.0
2018-12-17 13:20:00,35.57,35.7,35.51,35.69,64945.0,33.1769,33.2981,33.1209,33.2888,64945.0
2018-12-17 13:30:00,35.69,35.71,35.51,35.55,82838.0,33.2888,33.3074,33.1209,33.1582,82838.0
2018-12-17 13:40:00,35.56,35.62,35.56,35.57,45313.0,33.1675,33.2235,33.1675,33.1769,45313.0
2018-12-17 13:50:00,35.57,35.6,35.52,35.53,45446.0,33.1769,33.2048,33.1302,33.1396,45446.0
2018-12-17 14:00:00,35.52,35.53,35.4,35.5,57094.0,33.1302,33.1396,33.0183,33.1116,57094.0
2018-12-17 14:10:00,35.48,35.56,35.47,35.54,64567.0,33.0929,33.1675,33.0836,33.1489,64567.0
2018-12-17 14:20:00,35.54,35.62,35.53,35.55,59506.0,33.1489,33.2235,33.1396,33.1582,59506.0
2018-12-17 14:30:00,35.55,35.63,35.52,35.54,48669.0,33.1582,33.2328,33.1302,33.1489,48669.0
2018-12-17 14:40:00,35.54,35.6,35.5,35.51,50092.0,33.1489,33.2048,33.1116,33.1209,50092.0
2018-12-17 14:50:00,35.51,35.51,35.39,35.41,79538.0,33.1209,33.1209,33.009,33.0276,79538.0
2018-12-17 15:00:00,35.41,35.46,35.36,35.45,151809.0,33.0276,33.0743,32.981,33.0649,151809.0
2018-12-17 15:10:00,35.45,35.55,35.44,35.47,77324.0,33.0649,33.1582,33.0556,33.0836,77324.0
2018-12-17 15:20:00,35.46,35.47,35.42,35.44,270028.0,33.0743,33.0836,33.037,33.0556,270028.0
2018-12-17 15:30:00,35.44,35.46,35.32,35.37,156877.0,33.0556,33.0743,32.9437,32.9903,156877.0
2018-12-17 15:40:00,35.36,35.37,35.21,35.24,220824.0,32.981,32.9903,32.8411,32.8691,220824.0
2018-12-17 15:50:00,35.25,35.35,35.24,35.31,398860.0,32.8784,32.9717,32.8691,32.9344,398860.0
2018-12-18 09:30:00,35.94,36.06,35.61,35.94,214047.0,33.522,33.6339,33.2142,33.522,214047.0
2018-12-18 09:40:00,35.95,36.24,35.87,36.23,54043.0,33.5313,33.8018,33.4567,33.7925,54043.0
2018-12-18 09:50:00,36.22,36.33,36.17,36.24,130783.0,33.7831,33.8857,33.7365,33.8018,130783.0
2018-12-18 10:00:00,36.24,36.24,35.96,36.0,276143.0,33.8018,33.8018,33.5406,33.5779,276143.0
2018-12-18 10:10:00,36.01,36.09,35.92,36.05,232106.0,33.5873,33.6619,33.5033,33.6246,232106.0
2018-12-18 10:20:00,36.05,36.28,36.04,36.26,169531.0,33.6246,33.8391,33.6152,33.8204,169531.0
2018-12-18 10:30:00,36.27,36.53,36.24,36.52,277922.0,33.8298,34.0723,33.8018,34.063,277922.0
2018-12-18 10:40:00,36.53,36.53,36.3,36.35,137850.0,34.0723,34.0723,33.8578,33.9044,137850.0
2018-12-18 10:50:00,36.34,36.44,36.34,36.39,293497.0,33.8951,33.9883,33.8951,33.9417,293497.0
2018-12-18 11:00:00,36.39,36.43,36.23,36.25,62360.0,33.9417,33.979,33.7925,33.8111,62360.0
2018-12-18 11:10:00,36.25,36.36,36.22,36.35,41202.0,33.8111,33.9137,33.7831,33.9044,41202.0
2018-12-18 11:20:00,36.34,36.53,36.33,36.53,148809.0,33.8951,34.0723,33.8857,34.0723,148809.0
2018-12-18 11:30:00,36.54,36.59,36.47,36.48,67915.0,34.0816,34.1282,34.0163,34.0256,67915.0
2018-12-18 11:40:00,36.47,36.51,36.34,36.49,79861.0,34.0163,34.0536,33.8951,34.035,79861.0
2018-12-18 11:50:00,36.49,36.53,36.45,36.51,41315.0,34.035,34.0723,33.9977,34.0536,41315.0
2018-12-18 12:00:00,36.52,36.63,36.52,36.62,82262.0,34.063,34.1656,34.063,34.1562,82262.0
2018-12-18 12:10:00,36.62,36.7,36.59,36.66,66494.0,34.1562,34.2308,34.1282,34.1935,66494.0
2018-12-18 12:20:00,36.67,36.7,36.61,36.64,88325.0,34.2029,34.2308,34.1469,34.1749,88325.0
2018-12-18 12:30:00,36.64,36.66,36.55,36.56,75445.0,34.1749,34.1935,34.0909,34.1003,75445.0
2018-12-18 12:40:00,36.55,36.66,36.55,36.66,82365.0,34.0909,34.1935,34.0909,34.1935,82365.0
2018-12-18 12:50:00,36.66,36.67,36.57,36.6,64424.0,34.1935,34.2029,34.1096,34.1376,64424.0
2018-12-18 13:00:00,36.6,36.67,36.55,36.62,60572.0,34.1376,34.2029,34.0909,34.1562,60572.0
2018-12-18 13:10:00,36.62,36.63,36.46,36.51,149034.0,34.1562,34.1656,34.007,34.0536,149034.0
2018-12-18 13:20:00,36.5,36.53,36.38,36.41,102854.0,34.0443,34.0723,33.9324,33.9604,102854.0
2018-12-18 13:30:00,36.41,36.42,36.25,36.27,140398.0,33.9604,33.9697,33.8111,33.8298,140398.0
2018-12-18 13:40:00,36.28,36.29,36.12,36.15,205174.0,33.8391,33.8484,33.6899,33.7178,205174.0
2018-12-18 13:50:00,36.13,36.15,36.01,36.02,120458.0,33.6992,33.7178,33.5873,33.5966,120458.0
2018-12-18 14:00:00,36.02,36.08,35.88,36.07,677044.0,33.5966,33.6526,33.466,33.6432,677044.0
2018-12-18 14:10:00,36.06,36.1,35.95,35.98,70412.0,33.6339,33.6712,33.5313,33.5593,70412.0
2018-12-18 14:20:00,35.98,36.06,35.96,35.98,192369.0,33.5593,33.6339,33.5406,33.5593,192369.0
2018-12-18 14:30:00,35.98,35.99,35.85,35.95,134033.0,33.5593,33.5686,33.438,33.5313,134033.0
2018-12-18 14:40:00,35.95,35.99,35.81,35.93,218562.0,33.5313,33.5686,33.4007,33.5126,218562.0
2018-12-18 14:50:00,35.93,35.95,35.8,35.82,98887.0,33.5126,33.5313,33.3914,33.41,98887.0
2018-12-18 15:00:00,35.82,35.91,35.77,35.89,112211.0,33.41,33.494,33.3634,33.4753,112211.0
2018-12-18 15:10:00,35.88,36.08,35.88,36.06,148806.0,33.466,33.6526,33.466,33.6339,148806.0
2018-12-18 15:20:00,36.06,36.09,35.87,35.91,132944.0,33.6339,33.6619,33.4567,33.494,132944.0
2018-12-18 15:30:00,35.92,36.05,35.91,35.99,154298.0,33.5033,33.6246,33.494,33.5686,154298.0
2018-12-18 15:40:00,35.99,36.14,35.94,36.13,194357.0,33.5686,33.7085,33.522,33.6992,194357.0
2018-12-18 15:50:00,36.13,36.13,35.99,36.04,625788.0,33.6992,33.6992,33.5686,33.6152,625788.0
2018-12-19 09:30:00,36.17,36.28,35.9,36.13,160837.0,33.7365,33.8391,33.4847,33.6992,160837.0
2018-12-19 09:40:00,36.15,36.62,36.14,36.62,81017.0,33.7178,34.1562,33.7085,34.1562,81017.0
2018-12-19 09:50:00,36.62,36.95,36.57,36.83,199212.0,34.1562,34.464,34.1096,34.3521,199212.0
2018-12-19 10:00:00,36.84,37.07,36.71,36.72,224360.0,34.3614,34.5759,34.2402,34.2495,224360.0
2018-12-19 10:10:00,36.71,36.9,36.6,36.86,200747.0,34.2402,34.4174,34.1376,34.3801,200747.0
2018-12-19 10:20:00,36.85,36.86,36.63,36.74,165751.0,34.3708,34.3801,34.1656,34.2682,165751.0
2018-12-19 10:30:00,36.74,36.85,36.54,36.55,101395.0,34.2682,34.3708,34.0816,34.0909,101395.0
2018-12-19 10:40:00,36.56,36.66,36.44,36.6,138420.0,34.1003,34.1935,33.9883,34.1376,138420.0
2018-12-19 10:50:00,36.6,36.72,36.57,36.71,65332.0,34.1376,34.2495,34.1096,34.2402,65332.0
2018-12-19 11:00:00,36.72,36.77,36.6,36.66,121505.0,34.2495,34.2961,34.1376,34.1935,121505.0
2018-12-19 11:10:00,36.67,36.67,36.45,36.5,132880.0,34.2029,34.2029,33.9977,34.0443,132880.0
2018-12-19 11:20:00,36.5,36.58,36.44,36.47,65584.0,34.0443,34.1189,33.9883,34.0163,65584.0
2018-12-19 11:30:00,36.47,36.49,36.37,36.43,42071.0,34.0163,34.035,33.923,33.979,42071.0
2018-12-19 11:40:00,36.44,36.5,36.4,36.5,42638.0,33.9883,34.0443,33.951,34.0443,42638.0
2018-12-19 11:50:00,36.5,36.53,36.43,36.51,61722.0,34.0443,34.0723,33.979,34.0536,61722.0
2018-12-19 12:00:00,36.51,36.57,36.46,36.53,122769.0,34.0536,34.1096,34.007,34.0723,122769.0
2018-12-19 12:10:00,36.52,36.52,36.38,36.44,30045.0,34.063,34.063,33.9324,33.9883,30045.0
2018-12-19 12:20:00,36.43,36.47,36.41,36.43,28455.0,33.979,34.0163,33.9604,33.979,28455.0
2018-12-19 12:30:00,36.42,36.51,36.37,36.48,53843.0,33.9697,34.0536,33.923,34.0256,53843.0
2018-12-19 12:40:00,36.48,36.55,36.47,36.52,66196.0,34.0256,34.0909,34.0163,34.063,66196.0
2018-12-19 12:50:00,36.53,36.55,36.42,36.44,42950.0,34.0723,34.0909,33.9697,33.9883,42950.0
2018-12-19 13:00:00,36.44,36.47,36.42,36.45,163912.0,33.9883,34.0163,33.9697,33.9977,163912.0
2018-12-19 13:10:00,36.45,36.56,36.44,36.46,64424.0,33.9977,34.1003,33.9883,34.007,64424.0
2018-12-19 13:20:00,36.46,36.53,36.38,36.45,130428.0,34.007,34.0723,33.9324,33.9977,130428.0
2018-12-19 13:30:00,36.45,36.58,36.44,36.55,80320.0,33.9977,34.1189,33.9883,34.0909,80320.0
2018-12-19 13:40:00,36.56,36.64,36.55,36.6,72786.0,34.1003,34.1749,34.0909,34.1376,72786.0
2018-12-19 13:50:00,36.61,36.81,36.55,36.81,273984.0,34.1469,34.3334,34.0909,34.3334,273984.0
2018-12-19 14:00:00,36.79,36.85,35.96,36.07,412538.0,34.3148,34.3708,33.5406,33.6432,412538.0
2018-12-19 14:10:00,36.09,36.24,35.92,36.18,432880.0,33.6619,33.8018,33.5033,33.7458,432880.0
2018-12-19 14:20:00,36.2,36.33,36.06,36.28,94160.0,33.7645,33.8857,33.6339,33.8391,94160.0
2018-12-19 14:30:00,36.29,36.42,36.19,36.25,90023.0,33.8484,33.9697,33.7552,33.8111,90023.0
2018-12-19 14:40:00,36.25,36.29,36.03,36.25,218581.0,33.8111,33.8484,33.6059,33.8111,218581.0
2018-12-19 14:50:00,36.24,36.25,35.77,35.85,193072.0,33.8018,33.8111,33.3634,33.438,193072.0
2018-12-19 15:00:00,35.83,35.83,35.46,35.59,167467.0,33.4194,33.4194,33.0743,33.1955,167467.0
2018-12-19 15:10:00,35.61,35.82,35.55,35.66,202461.0,33.2142,33.41,33.1582,33.2608,202461.0
2018-12-19 15:20:00,35.65,35.8,35.48,35.48,185775.0,33.2515,33.3914,33.0929,33.0929,185775.0
2018-12-19 15:30:00,35.49,35.68,35.49,35.63,253747.0,33.1023,33.2795,33.1023,33.2328,253747.0
2018-12-19 15:40:00,35.63,35.63,35.48,35.58,307301.0,33.2328,33.2328,33.0929,33.1862,307301.0
2018-12-19 15:50:00,35.58,35.73,35.55,35.63,619225.0,33.1862,33.3261,33.1582,33.2328,619225.0
2018-12-20 09:30:00,35.51,35.82,35.4,35.63,110421.0,33.1209,33.41,33.0183,33.2328,110421.0
2018-12-20 09:40:00,35.62,35.82,35.37,35.66,65473.0,33.2235,33.41,32.9903,33.2608,65473.0
2018-12-20 09:50:00,35.64,35.97,35.53,35.94,57666.0,33.2422,33.55,33.1396,33.522,57666.0
2018-12-20 10:00:00,35.94,36.07,35.79,35.98,515234.0,33.522,33.6432,33.3821,33.5593,515234.0
2018-12-20 10:10:00,35.99,36.03,35.77,35.97,192711.0,33.5686,33.6059,33.3634,33.55,192711.0
2018-12-20 10:20:00,35.97,36.04,35.89,35.92,293320.0,33.55,33.6152,33.4753,33.5033,293320.0
2018-12-20 10:30:00,35.92,36.22,35.91,36.14,101601.0,33.5033,33.7831,33.494,33.7085,101601.0
2018-12-20 10:40:00,36.14,36.22,36.08,36.08,52781.0,33.7085,33.7831,33.6526,33.6526,52781.0
2018-12-20 10:50:00,36.04,36.11,35.98,36.01,49985.0,33.6152,33.6805,33.5593,33.5873,49985.0
2018-12-20 11:00:00,36.01,36.12,35.95,36.04,111489.0,33.5873,33.6899,33.5313,33.6152,111489.0
2018-12-20 11:10:00,36.05,36.13,36.02,36.04,50140.0,33.6246,33.6992,33.5966,33.6152,50140.0
2018-12-20 11:20:00,36.03,36.07,35.89,35.95,88242.0,33.6059,33.6432,33.4753,33.5313,88242.0
2018-12-20 11:30:00,35.95,36.04,35.92,36.0,68605.0,33.5313,33.6152,33.5033,33.5779,68605.0
2018-12-20 11:40:00,36.01,36.11,35.96,36.03,61621.0,33.5873,33.6805,33.5406,33.6059,61621.0
2018-12-20 11:50:00,36.03,36.08,35.81,35.85,80013.0,33.6059,33.6526,33.4007,33.438,80013.0
2018-12-20 12:00:00,35.86,35.96,35.68,35.68,186396.0,33.4474,33.5406,33.2795,33.2795,186396.0
2018-12-20 12:10:00,35.68,35.86,35.68,35.84,66273.0,33.2795,33.4474,33.2795,33.4287,66273.0
2018-12-20 12:20:00,35.84,35.9,35.79,35.88,101254.0,33.4287,33.4847,33.3821,33.466,101254.0
2018-12-20 12:30:00,35.87,35.87,35.64,35.64,108729.0,33.4567,33.4567,33.2422,33.2422,108729.0
2018-12-20 12:40:00,35.64,35.64,35.53,35.62,64898.0,33.2422,33.2422,33.1396,33.2235,64898.0
2018-12-20 12:50:00,35.63,35.65,35.53,35.57,45932.0,33.2328,33.2515,33.1396,33.1769,45932.0
2018-12-20 13:00:00,35.58,35.59,35.47,35.49,43518.0,33.1862,33.1955,33.0836,33.1023,43518.0
2018-12-20 13:10:00,35.48,35.53,35.4,35.52,122651.0,33.0929,33.1396,33.0183,33.1302,122651.0
2018-12-20 13:20:00,35.5,35.58,35.47,35.51,61695.0,33.1116,33.1862,33.0836,33.1209,61695.0
2018-12-20 13:30:00,35.52,35.53,35.34,35.42,57325.0,33.1302,33.1396,32.9623,33.037,57325.0
2018-12-20 13:40:00,35.41,35.41,35.29,35.37,60693.0,33.0276,33.0276,32.9157,32.9903,60693.0
2018-12-20 13:50:00,35.36,35.36,35.22,35.26,81505.0,32.981,32.981,32.8504,32.8877,81505.0
2018-12-20 14:00:00,35.26,35.3,35.08,35.1,150005.0,32.8877,32.925,32.7198,32.7385,150005.0
2018-12-20 14:10:00,35.11,35.11,34.91,34.93,110345.0,32.7478,32.7478,32.5613,32.5799,110345.0
2018-12-20 14:20:00,34.93,35.09,34.93,35.08,100999.0,32.5799,32.7292,32.5799,32.7198,100999.0
2018-12-20 14:30:00,35.07,35.37,35.06,35.3,228917.0,32.7105,32.9903,32.7012,32.925,228917.0
2018-12-20 14:40:00,35.29,35.54,35.29,35.48,124387.0,32.9157,33.1489,32.9157,33.0929,124387.0
2018-12-20 14:50:00,35.46,35.47,35.33,35.42,137853.0,33.0743,33.0836,32.953,33.037,137853.0
2018-12-20 15:00:00,35.42,35.43,35.29,35.42,153208.0,33.037,33.0463,32.9157,33.037,153208.0
2018-12-20 15:10:00,35.41,35.56,35.4,35.5,124148.0,33.0276,33.1675,33.0183,33.1116,124148.0
2018-12-20 15:20:00,35.5,35.63,35.48,35.49,110653.0,33.1116,33.2328,33.0929,33.1023,110653.0
2018-12-20 15:30:00,35.5,35.6,35.49,35.53,150164.0,33.1116,33.2048,33.1023,33.1396,150164.0
2018-12-20 15:40:00,35.53,35.53,35.19,35.22,372898.0,33.1396,33.1396,32.8224,32.8504,372898.0
2018-12-20 15:50:00,35.21,35.24,35.03,35.05,743821.0,32.8411,32.8691,32.6732,32.6919,743821.0
2018-12-21 09:30:00,35.04,35.28,34.91,35.19,505180.0,32.6825,32.9064,32.5613,32.8224,505180.0
2018-12-21 09:40:00,35.2,35.21,34.85,34.9,49218.0,32.8318,32.8411,32.5053,32.5519,49218.0
2018-12-21 09:50:00,34.9,34.94,34.72,34.91,62887.0,32.5519,32.5893,32.3841,32.5613,62887.0
2018-12-21 10:00:00,34.92,34.99,34.76,34.98,73213.0,32.5706,32.6359,32.4214,32.6266,73213.0
2018-12-21 10:10:00,34.99,35.65,34.99,35.6,169874.0,32.6359,33.2515,32.6359,33.2048,169874.0
2018-12-21 10:20:00,35.62,35.64,35.41,35.44,89068.0,33.2235,33.2422,33.0276,33.0556,89068.0
2018-12-21 10:30:00,35.45,35.56,35.43,35.46,95030.0,33.0649,33.1675,33.0463,33.0743,95030.0
2018-12-21 10:40:00,35.46,35.48,35.31,35.33,54052.0,33.0743,33.0929,32.9344,32.953,54052.0
2018-12-21 10:50:00,35.32,35.33,35.17,35.2,76962.0,32.9437,32.953,32.8038,32.8318,76962.0
2018-12-21 11:00:00,35.2,35.31,35.05,35.06,99357.0,32.8318,32.9344,32.6919,32.7012,99357.0
2018-12-21 11:10:00,35.05,35.13,34.98,35.1,79138.0,32.6919,32.7665,32.6266,32.7385,79138.0
2018-12-21 11:20:00,35.09,35.19,35.04,35.17,58786.0,32.7292,32.8224,32.6825,32.8038,58786.0
2018-12-21 11:30:00,35.19,35.26,35.16,35.19,80849.0,32.8224,32.8877,32.7945,32.8224,80849.0
2018-12-21 11:40:00,35.18,35.18,34.98,35.03,74297.0,32.8131,32.8131,32.6266,32.6732,74297.0
2018-12-21 11:50:00,35.03,35.12,35.01,35.05,97201.0,32.6732,32.7571,32.6545,32.6919,97201.0
2018-12-21 12:00:00,35.06,35.09,34.91,34.94,55397.0,32.7012,32.7292,32.5613,32.5893,55397.0
2018-12-21 12:10:00,34.93,34.94,34.79,34.81,64872.0,32.5799,32.5893,32.4493,32.468,64872.0
2018-12-21 12:20:00,34.81,34.86,34.72,34.73,54237.0,32.468,32.5146,32.3841,32.3934,54237.0
2018-12-21 12:30:00,34.72,34.89,34.63,34.87,68433.0,32.3841,32.5426,32.3001,32.524,68433.0
2018-12-21 12:40:00,34.87,34.9,34.79,34.81,68717.0,32.524,32.5519,32.4493,32.468,68717.0
2018-12-21 12:50:00,34.82,34.89,34.7,34.72,72638.0,32.4773,32.5426,32.3654,32.3841,72638.0
2018-12-21 13:00:00,34.73,34.75,34.61,34.68,49682.0,32.3934,32.412,32.2815,32.3467,49682.0
2018-12-21 13:10:00,34.68,34.7,34.54,34.55,56834.0,32.3467,32.3654,32.2162,32.2255,56834.0
2018-12-21 13:20:00,34.55,34.62,34.52,34.55,69224.0,32.2255,32.2908,32.1975,32.2255,69224.0
2018-12-21 13:30:00,34.56,34.7,34.54,34.7,75360.0,32.2348,32.3654,32.2162,32.3654,75360.0
2018-12-21 13:40:00,34.69,34.75,34.58,34.6,95744.0,32.3561,32.412,32.2535,32.2721,95744.0
2018-12-21 13:50:00,34.6,34.65,34.54,34.58,39643.0,32.2721,32.3188,32.2162,32.2535,39643.0
2018-12-21 14:00:00,34.57,34.57,34.41,34.43,61026.0,32.2441,32.2441,32.0949,32.1136,61026.0
2018-12-21 14:10:00,34.43,34.48,34.36,34.42,67272.0,32.1136,32.1602,32.0483,32.1042,67272.0
2018-12-21 14:20:00,34.43,34.46,34.34,34.39,58844.0,32.1136,32.1415,32.0296,32.0763,58844.0
2018-12-21 14:30:00,34.38,34.39,34.31,34.34,42121.0,32.0669,32.0763,32.0016,32.0296,42121.0
2018-12-21 14:40:00,34.34,34.34,34.21,34.24,61394.0,32.0296,32.0296,31.9084,31.9364,61394.0
2018-12-21 14:50:00,34.24,34.39,34.16,34.24,83535.0,31.9364,32.0763,31.8617,31.9364,83535.0
2018-12-21 15:00:00,34.24,34.3,34.2,34.23,99038.0,31.9364,31.9923,31.899,31.927,99038.0
2018-12-21 15:10:00,34.23,34.23,34.02,34.05,171783.0,31.927,31.927,31.7312,31.7591,171783.0
2018-12-21 15:20:00,34.05,34.11,33.88,33.89,130506.0,31.7591,31.8151,31.6006,31.6099,130506.0
2018-12-21 15:30:00,33.89,33.96,33.71,33.71,177603.0,31.6099,31.6752,31.442,31.442,177603.0
2018-12-21 15:40:00,33.71,33.83,33.68,33.78,479621.0,31.442,31.5539,31.414,31.5073,479621.0
2018-12-21 15:50:00,33.79,33.82,33.61,33.62,940885.0,31.5166,31.5446,31.3487,31.3581,940885.0
2018-12-24 09:30:00,33.45,33.71,33.1,33.25,113622.0,31.1995,31.442,30.873,31.013,113622.0
2018-12-24 09:40:00,33.23,33.23,32.83,32.88,87486.0,30.9943,30.9943,30.6212,30.6679,87486.0
2018-12-24 09:50:00,32.86,32.87,32.39,32.75,217778.0,30.6492,30.6585,30.2108,30.5466,217778.0
2018-12-24 10:00:00,32.75,32.9,32.39,32.43,127484.0,30.5466,30.6865,30.2108,30.2481,127484.0
2018-12-24 10:10:00,32.43,32.8,32.39,32.57,130744.0,30.2481,30.5932,30.2108,30.3787,130744.0
2018-12-24 10:20:00,32.57,32.83,32.52,32.78,97601.0,30.3787,30.6212,30.3321,30.5746,97601.0
2018-12-24 10:30:00,32.79,33.05,32.75,33.0,85368.0,30.5839,30.8264,30.5466,30.7798,85368.0
2018-12-24 10:40:00,32.99,33.1,32.91,32.98,109709.0,30.7704,30.873,30.6958,30.7611,109709.0
2018-12-24 10:50:00,32.97,33.08,32.89,32.98,118962.0,30.7518,30.8544,30.6772,30.7611,118962.0
2018-12-24 11:00:00,32.99,33.15,32.91,33.02,128915.0,30.7704,30.9197,30.6958,30.7984,128915.0
2018-12-24 11:10:00,33.03,33.04,32.9,33.01,79535.0,30.8078,30.8171,30.6865,30.7891,79535.0
2018-12-24 11:20:00,33.01,33.08,32.93,33.03,59164.0,30.7891,30.8544,30.7145,30.8078,59164.0
2018-12-24 11:30:00,33.04,33.15,33.0,33.04,52759.0,30.8171,30.9197,30.7798,30.8171,52759.0
2018-12-24 11:40:00,33.05,33.09,32.88,32.96,100410.0,30.8264,30.8637,30.6679,30.7425,100410.0
2018-12-24 11:50:00,32.97,33.11,32.9,32.91,145349.0,30.7518,30.8824,30.6865,30.6958,145349.0
2018-12-24 12:00:00,32.93,33.01,32.84,32.84,89421.0,30.7145,30.7891,30.6305,30.6305,89421.0
2018-12-24 12:10:00,32.85,32.89,32.78,32.85,71467.0,30.6399,30.6772,30.5746,30.6399,71467.0
2018-12-24 12:20:00,32.84,33.04,32.77,32.98,97896.0,30.6305,30.8171,30.5653,30.7611,97896.0
2018-12-24 12:30:00,32.98,33.04,32.92,32.95,70267.0,30.7611,30.8171,30.7052,30.7331,70267.0
2018-12-24 12:40:00,32.94,33.01,32.9,32.92,132146.0,30.7238,30.7891,30.6865,30.7052,132146.0
2018-12-24 12:50:00,32.92,33.01,32.81,32.96,462763.0,30.7052,30.7891,30.6026,30.7425,462763.0
2018-12-26 09:30:00,33.1,33.34,32.96,33.07,113880.0,30.873,31.0969,30.7425,30.8451,113880.0
2018-12-26 09:40:00,33.07,33.1,32.82,32.97,79618.0,30.8451,30.873,30.6119,30.7518,79618.0
2018-12-26 09:50:00,32.97,33.01,32.85,32.87,57842.0,30.7518,30.7891,30.6399,30.6585,57842.0
2018-12-26 10:00:00,32.87,32.94,32.73,32.86,93792.0,30.6585,30.7238,30.5279,30.6492,93792.0
2018-12-26 10:10:00,32.87,32.9,32.66,32.73,96698.0,30.6585,30.6865,30.4627,30.5279,96698.0
2018-12-26 10:20:00,32.73,33.01,32.73,32.93,109021.0,30.5279,30.7891,30.5279,30.7145,109021.0
2018-12-26 10:30:00,32.93,32.96,32.69,32.71,134020.0,30.7145,30.7425,30.4906,30.5093,134020.0
2018-12-26 10:40:00,32.71,32.78,32.65,32.69,47611.0,30.5093,30.5746,30.4533,30.4906,47611.0
2018-12-26 10:50:00,32.71,32.76,32.55,32.6,67531.0,30.5093,30.5559,30.3601,30.4067,67531.0
2018-12-26 11:00:00,32.61,32.73,32.58,32.73,113565.0,30.416,30.5279,30.388,30.5279,113565.0
2018-12-26 11:10:00,32.72,32.77,32.66,32.7,92815.0,30.5186,30.5653,30.4627,30.5,92815.0
2018-12-26 11:20:00,32.7,32.8,32.66,32.79,90106.0,30.5,30.5932,30.4627,30.5839,90106.0
2018-12-26 11:30:00,32.78,32.86,32.68,32.77,88302.0,30.5746,30.6492,30.4813,30.5653,88302.0
2018-12-26 11:40:00,32.77,32.85,32.72,32.83,66512.0,30.5653,30.6399,30.5186,30.6212,66512.0
2018-12-26 11:50:00,32.82,32.95,32.8,32.95,70151.0,30.6119,30.7331,30.5932,30.7331,70151.0
2018-12-26 12:00:00,32.95,33.11,32.94,33.1,65696.0,30.7331,30.8824,30.7238,30.873,65696.0
2018-12-26 12:10:00,33.1,33.18,32.99,33.02,61691.0,30.873,30.9477,30.7704,30.7984,61691.0
2018-12-26 12:20:00,33.03,33.07,32.91,32.92,146344.0,30.8078,30.8451,30.6958,30.7052,146344.0
2018-12-26 12:30:00,32.93,33.08,32.9,33.05,106508.0,30.7145,30.8544,30.6865,30.8264,106508.0
2018-12-26 12:40:00,33.05,33.08,33.0,33.04,72732.0,30.8264,30.8544,30.7798,30.8171,72732.0
2018-12-26 12:50:00,33.04,33.14,33.03,33.13,70997.0,30.8171,30.9104,30.8078,30.901,70997.0
2018-12-26 13:00:00,33.13,33.15,33.0,33.04,55732.0,30.901,30.9197,30.7798,30.8171,55732.0
2018-12-26 13:10:00,33.04,33.07,32.88,32.89,56001.0,30.8171,30.8451,30.6679,30.6772,56001.0
2018-12-26 13:20:00,32.89,32.95,32.87,32.9,52021.0,30.6772,30.7331,30.6585,30.6865,52021.0
2018-12-26 13:30:00,32.91,33.04,32.9,33.04,72658.0,30.6958,30.8171,30.6865,30.8171,72658.0
2018-12-26 13:40:00,33.05,33.13,33.05,33.11,51205.0,30.8264,30.901,30.8264,30.8824,51205.0
2018-12-26 13:50:00,33.11,33.25,33.11,33.23,99024.0,30.8824,31.013,30.8824,30.9943,99024.0
2018-12-26 14:00:00,33.23,33.25,33.19,33.23,63907.0,30.9943,31.013,30.957,30.9943,63907.0
2018-12-26 14:10:00,33.23,33.28,33.15,33.16,77642.0,30.9943,31.0409,30.9197,30.929,77642.0
2018-12-26 14:20:00,33.17,33.21,33.11,33.17,69482.0,30.9383,30.9756,30.8824,30.9383,69482.0
2018-12-26 14:30:00,33.18,33.34,33.18,33.32,57594.0,30.9477,31.0969,30.9477,31.0782,57594.0
2018-12-26 14:40:00,33.34,33.41,33.33,33.34,49436.0,31.0969,31.1622,31.0876,31.0969,49436.0
2018-12-26 14:50:00,33.34,33.53,33.34,33.53,63965.0,31.0969,31.2741,31.0969,31.2741,63965.0
2018-12-26 15:00:00,33.53,33.69,33.47,33.65,56472.0,31.2741,31.4234,31.2182,31.386,56472.0
2018-12-26 15:10:00,33.64,33.79,33.61,33.7,113021.0,31.3767,31.5166,31.3487,31.4327,113021.0
2018-12-26 15:20:00,33.7,33.89,33.69,33.89,121689.0,31.4327,31.6099,31.4234,31.6099,121689.0
2018-12-26 15:30:00,33.89,34.06,33.85,34.05,114543.0,31.6099,31.7685,31.5726,31.7591,114543.0
2018-12-26 15:40:00,34.05,34.25,34.04,34.16,217537.0,31.7591,31.9457,31.7498,31.8617,217537.0
2018-12-26 15:50:00,34.16,34.25,34.09,34.19,506877.0,31.8617,31.9457,31.7964,31.8897,506877.0
2018-12-27 09:30:00,33.59,34.46,33.59,34.22,122983.0,31.3301,32.1415,31.3301,31.9177,122983.0
2018-12-27 09:40:00,34.23,34.29,33.68,33.71,84804.0,31.927,31.983,31.414,31.442,84804.0
2018-12-27 09:50:00,33.72,33.88,33.59,33.88,125253.0,31.4513,31.6006,31.3301,31.6006,125253.0
2018-12-27 10:00:00,33.88,33.97,33.68,33.72,67039.0,31.6006,31.6845,31.414,31.4513,67039.0
2018-12-27 10:10:00,33.73,33.98,33.68,33.84,68510.0,31.4607,31.6938,31.414,31.5633,68510.0
2018-12-27 10:20:00,33.85,33.98,33.75,33.77,91517.0,31.5726,31.6938,31.4793,31.498,91517.0
2018-12-27 10:30:00,33.77,33.92,33.7,33.78,71918.0,31.498,31.6379,31.4327,31.5073,71918.0
2018-12-27 10:40:00,33.78,33.92,33.7,33.91,76046.0,31.5073,31.6379,31.4327,31.6286,76046.0
2018-12-27 10:50:00,33.89,33.9,33.62,33.63,79695.0,31.6099,31.6192,31.3581,31.3674,79695.0
2018-12-27 11:00:00,33.63,33.74,33.54,33.7,52189.0,31.3674,31.47,31.2834,31.4327,52189.0
2018-12-27 11:10:00,33.69,33.77,33.61,33.76,59342.0,31.4234,31.498,31.3487,31.4886,59342.0
2018-12-27 11:20:00,33.76,33.89,33.73,33.84,43374.0,31.4886,31.6099,31.4607,31.5633,43374.0
2018-12-27 11:30:00,33.84,33.91,33.8,33.88,47576.0,31.5633,31.6286,31.526,31.6006,47576.0
2018-12-27 11:40:00,33.88,33.88,33.68,33.69,41826.0,31.6006,31.6006,31.414,31.4234,41826.0
2018-12-27 11:50:00,33.68,33.92,33.68,33.9,62276.0,31.414,31.6379,31.414,31.6192,62276.0
2018-12-27 12:00:00,33.89,33.9,33.74,33.78,34985.0,31.6099,31.6192,31.47,31.5073,34985.0
2018-12-27 12:10:00,33.79,33.87,33.75,33.85,38666.0,31.5166,31.5912,31.4793,31.5726,38666.0
2018-12-27 12:20:00,33.85,33.85,33.61,33.66,61028.0,31.5726,31.5726,31.3487,31.3954,61028.0
2018-12-27 12:30:00,33.66,33.74,33.6,33.71,50839.0,31.3954,31.47,31.3394,31.442,50839.0
2018-12-27 12:40:00,33.71,33.8,33.66,33.74,54934.0,31.442,31.526,31.3954,31.47,54934.0
2018-12-27 12:50:00,33.74,33.85,33.71,33.85,48265.0,31.47,31.5726,31.442,31.5726,48265.0
2018-12-27 13:00:00,33.84,33.95,33.83,33.9,39092.0,31.5633,31.6659,31.5539,31.6192,39092.0
2018-12-27 13:10:00,33.9,33.93,33.81,33.82,31238.0,31.6192,31.6472,31.5353,31.5446,31238.0
2018-12-27 13:20:00,33.82,33.83,33.72,33.73,36175.0,31.5446,31.5539,31.4513,31.4607,36175.0
2018-12-27 13:30:00,33.73,33.83,33.71,33.73,37714.0,31.4607,31.5539,31.442,31.4607,37714.0
2018-12-27 13:40:00,33.73,33.75,33.57,33.59,45893.0,31.4607,31.4793,31.3114,31.3301,45893.0
2018-12-27 13:50:00,33.59,33.61,33.52,33.59,37284.0,31.3301,31.3487,31.2648,31.3301,37284.0
2018-12-27 14:00:00,33.58,33.66,33.54,33.55,83792.0,31.3208,31.3954,31.2834,31.2928,83792.0
2018-12-27 14:10:00,33.55,33.62,33.46,33.52,68179.0,31.2928,31.3581,31.2088,31.2648,68179.0
2018-12-27 14:20:00,33.51,33.59,33.5,33.59,70288.0,31.2555,31.3301,31.2461,31.3301,70288.0
2018-12-27 14:30:00,33.59,33.6,33.48,33.55,107578.0,31.3301,31.3394,31.2275,31.2928,107578.0
2018-12-27 14:40:00,33.55,33.76,33.55,33.63,77164.0,31.2928,31.4886,31.2928,31.3674,77164.0
2018-12-27 14:50:00,33.62,33.75,33.59,33.68,100068.0,31.3581,31.4793,31.3301,31.414,100068.0
2018-12-27 15:00:00,33.69,33.7,33.55,33.69,83238.0,31.4234,31.4327,31.2928,31.4234,83238.0
2018-12-27 15:10:00,33.69,33.88,33.65,33.77,153605.0,31.4234,31.6006,31.386,31.498,153605.0
2018-12-27 15:20:00,33.77,34.11,33.77,34.09,130513.0,31.498,31.8151,31.498,31.7964,130513.0
2018-12-27 15:30:00,34.1,34.35,33.99,34.31,157484.0,31.8058,32.0389,31.7032,32.0016,157484.0
2018-12-27 15:40:00,34.32,34.56,34.32,34.52,292779.0,32.011,32.2348,32.011,32.1975,292779.0
2018-12-27 15:50:00,34.52,34.57,34.32,34.57,435266.0,32.1975,32.2441,32.011,32.2441,435266.0
2018-12-28 09:30:00,34.64,34.91,34.58,34.91,92961.0,32.3094,32.5613,32.2535,32.5613,92961.0
2018-12-28 09:40:00,34.91,35.38,34.91,35.23,156512.0,32.5613,32.9997,32.5613,32.8597,156512.0
2018-12-28 09:50:00,35.23,35.26,35.04,35.05,93040.0,32.8597,32.8877,32.6825,32.6919,93040.0
2018-12-28 10:00:00,35.05,35.05,34.72,34.73,158778.0,32.6919,32.6919,32.3841,32.3934,158778.0
2018-12-28 10:10:00,34.73,34.86,34.7,34.74,82012.0,32.3934,32.5146,32.3654,32.4027,82012.0
2018-12-28 10:20:00,34.74,34.76,34.43,34.5,89324.0,32.4027,32.4214,32.1136,32.1789,89324.0
2018-12-28 10:30:00,34.49,34.56,34.36,34.44,44557.0,32.1695,32.2348,32.0483,32.1229,44557.0
2018-12-28 10:40:00,34.44,34.51,34.4,34.48,62991.0,32.1229,32.1882,32.0856,32.1602,62991.0
2018-12-28 10:50:00,34.49,34.57,34.27,34.29,51816.0,32.1695,32.2441,31.9643,31.983,51816.0
2018-12-28 11:00:00,34.29,34.38,34.2,34.37,73719.0,31.983,32.0669,31.899,32.0576,73719.0
2018-12-28 11:10:00,34.37,34.45,34.21,34.33,187388.0,32.0576,32.1322,31.9084,32.0203,187388.0
2018-12-28 11:20:00,34.33,34.47,34.33,34.42,49242.0,32.0203,32.1509,32.0203,32.1042,49242.0
2018-12-28 11:30:00,34.42,34.57,34.41,34.56,46051.0,32.1042,32.2441,32.0949,32.2348,46051.0
2018-12-28 11:40:00,34.56,34.57,34.37,34.39,33932.0,32.2348,32.2441,32.0576,32.0763,33932.0
2018-12-28 11:50:00,34.4,34.49,34.37,34.46,56127.0,32.0856,32.1695,32.0576,32.1415,56127.0
2018-12-28 12:00:00,34.46,34.56,34.43,34.54,44627.0,32.1415,32.2348,32.1136,32.2162,44627.0
2018-12-28 12:10:00,34.55,34.55,34.32,34.38,49250.0,32.2255,32.2255,32.011,32.0669,49250.0
2018-12-28 12:20:00,34.39,34.43,34.3,34.37,47974.0,32.0763,32.1136,31.9923,32.0576,47974.0
2018-12-28 12:30:00,34.36,34.41,34.16,34.2,113503.0,32.0483,32.0949,31.8617,31.899,113503.0
2018-12-28 12:40:00,34.2,34.33,34.19,34.26,60382.0,31.899,32.0203,31.8897,31.955,60382.0
2018-12-28 12:50:00,34.27,34.33,34.18,34.18,39848.0,31.9643,32.0203,31.8804,31.8804,39848.0
2018-12-28 13:00:00,34.19,34.22,34.1,34.19,36779.0,31.8897,31.9177,31.8058,31.8897,36779.0
2018-12-28 13:10:00,34.2,34.22,34.13,34.14,29265.0,31.899,31.9177,31.8338,31.8431,29265.0
2018-12-28 13:20:00,34.14,34.23,34.12,34.23,42282.0,31.8431,31.927,31.8244,31.927,42282.0
2018-12-28 13:30:00,34.23,34.31,34.17,34.28,52209.0,31.927,32.0016,31.8711,31.9737,52209.0
2018-12-28 13:40:00,34.28,34.49,34.28,34.45,58142.0,31.9737,32.1695,31.9737,32.1322,58142.0
2018-12-28 13:50:00,34.45,34.5,34.4,34.46,34135.0,32.1322,32.1789,32.0856,32.1415,34135.0
2018-12-28 14:00:00,34.47,34.58,34.45,34.57,50290.0,32.1509,32.2535,32.1322,32.2441,50290.0
2018-12-28 14:10:00,34.58,34.68,34.55,34.62,79645.0,32.2535,32.3467,32.2255,32.2908,79645.0
2018-12-28 14:20:00,34.61,34.67,34.58,34.62,68546.0,32.2815,32.3374,32.2535,32.2908,68546.0
2018-12-28 14:30:00,34.62,34.86,34.61,34.86,53227.0,32.2908,32.5146,32.2815,32.5146,53227.0
2018-12-28 14:40:00,34.86,34.98,34.85,34.97,75646.0,32.5146,32.6266,32.5053,32.6172,75646.0
2018-12-28 14:50:00,34.96,35.02,34.92,34.94,68033.0,32.6079,32.6639,32.5706,32.5893,68033.0
2018-12-28 15:00:00,34.94,34.99,34.75,34.77,80661.0,32.5893,32.6359,32.412,32.4307,80661.0
2018-12-28 15:10:00,34.77,34.78,34.65,34.67,118959.0,32.4307,32.44,32.3188,32.3374,118959.0
2018-12-28 15:20:00,34.67,34.68,34.51,34.58,206495.0,32.3374,32.3467,32.1882,32.2535,206495.0
2018-12-28 15:30:00,34.58,34.59,34.44,34.45,118825.0,32.2535,32.2628,32.1229,32.1322,118825.0
2018-12-28 15:40:00,34.44,34.5,34.37,34.5,191816.0,32.1229,32.1789,32.0576,32.1789,191816.0
2018-12-28 15:50:00,34.5,34.63,34.46,34.59,332352.0,32.1789,32.3001,32.1415,32.2628,332352.0
2018-12-31 09:30:00,34.74,35.03,34.74,34.79,39855.0,32.4027,32.6732,32.4027,32.4493,39855.0
2018-12-31 09:40:00,34.74,34.77,34.52,34.6,48125.0,32.4027,32.4307,32.1975,32.2721,48125.0
2018-12-31 09:50:00,34.59,34.61,34.38,34.44,35878.0,32.2628,32.2815,32.0669,32.1229,35878.0
2018-12-31 10:00:00,34.43,34.6,34.31,34.36,49339.0,32.1136,32.2721,32.0016,32.0483,49339.0
2018-12-31 10:10:00,34.34,34.4,34.19,34.2,25455.0,32.0296,32.0856,31.8897,31.899,25455.0
2018-12-31 10:20:00,34.22,34.28,34.13,34.2,47850.0,31.9177,31.9737,31.8338,31.899,47850.0
2018-12-31 10:30:00,34.2,34.25,34.05,34.07,44770.0,31.899,31.9457,31.7591,31.7778,44770.0
2018-12-31 10:40:00,34.06,34.21,34.01,34.18,56332.0,31.7685,31.9084,31.7218,31.8804,56332.0
2018-12-31 10:50:00,34.18,34.2,34.08,34.08,33324.0,31.8804,31.899,31.7871,31.7871,33324.0
2018-12-31 11:00:00,34.08,34.1,33.99,34.02,29175.0,31.7871,31.8058,31.7032,31.7312,29175.0
2018-12-31 11:10:00,34.02,34.03,33.93,34.01,152059.0,31.7312,31.7405,31.6472,31.7218,152059.0
2018-12-31 11:20:00,34.02,34.1,33.96,34.09,65062.0,31.7312,31.8058,31.6752,31.7964,65062.0
2018-12-31 11:30:00,34.09,34.09,33.8,33.86,39850.0,31.7964,31.7964,31.526,31.5819,39850.0
2018-12-31 11:40:00,33.86,33.87,33.68,33.86,29430.0,31.5819,31.5912,31.414,31.5819,29430.0
2018-12-31 11:50:00,33.87,33.9,33.78,33.89,26433.0,31.5912,31.6192,31.5073,31.6099,26433.0
2018-12-31 12:00:00,33.89,34.02,33.86,34.02,23447.0,31.6099,31.7312,31.5819,31.7312,23447.0
2018-12-31 12:10:00,34.01,34.01,33.89,33.89,26616.0,31.7218,31.7218,31.6099,31.6099,26616.0
2018-12-31 12:20:00,33.9,34.02,33.9,34.02,33484.0,31.6192,31.7312,31.6192,31.7312,33484.0
2018-12-31 12:30:00,34.02,34.12,34.01,34.1,31165.0,31.7312,31.8244,31.7218,31.8058,31165.0
2018-12-31 12:40:00,34.11,34.15,34.06,34.08,26854.0,31.8151,31.8524,31.7685,31.7871,26854.0
2018-12-31 12:50:00,34.08,34.11,34.04,34.08,23824.0,31.7871,31.8151,31.7498,31.7871,23824.0
2018-12-31 13:00:00,34.09,34.11,34.03,34.05,32127.0,31.7964,31.8151,31.7405,31.7591,32127.0
2018-12-31 13:10:00,34.05,34.17,34.01,34.17,79211.0,31.7591,31.8711,31.7218,31.8711,79211.0
2018-12-31 13:20:00,34.17,34.26,34.14,34.18,75718.0,31.8711,31.955,31.8431,31.8804,75718.0
2018-12-31 13:30:00,34.18,34.27,34.15,34.21,105383.0,31.8804,31.9643,31.8524,31.9084,105383.0
2018-12-31 13:40:00,34.21,34.21,34.1,34.11,34151.0,31.9084,31.9084,31.8058,31.8151,34151.0
2018-12-31 13:50:00,34.11,34.13,34.05,34.08,21912.0,31.8151,31.8338,31.7591,31.7871,21912.0
2018-12-31 14:00:00,34.07,34.08,33.99,34.07,32990.0,31.7778,31.7871,31.7032,31.7778,32990.0
2018-12-31 14:10:00,34.08,34.13,33.96,34.13,88497.0,31.7871,31.8338,31.6752,31.8338,88497.0
2018-12-31 14:20:00,34.12,34.14,33.99,34.08,70891.0,31.8244,31.8431,31.7032,31.7871,70891.0
2018-12-31 14:30:00,34.07,34.18,34.06,34.17,75025.0,31.7778,31.8804,31.7685,31.8711,75025.0
2018-12-31 14:40:00,34.16,34.31,34.15,34.27,42224.0,31.8617,32.0016,31.8524,31.9643,42224.0
2018-12-31 14:50:00,34.28,34.39,34.28,34.29,54395.0,31.9737,32.0763,31.9737,31.983,54395.0
2018-12-31 15:00:00,34.29,34.41,34.29,34.33,85669.0,31.983,32.0949,31.983,32.0203,85669.0
2018-12-31 15:10:00,34.32,34.39,34.3,34.38,42167.0,32.011,32.0763,31.9923,32.0669,42167.0
2018-12-31 15:20:00,34.39,34.48,34.36,34.45,85666.0,32.0763,32.1602,32.0483,32.1322,85666.0
2018-12-31 15:30:00,34.45,34.56,34.45,34.54,104492.0,32.1322,32.2348,32.1322,32.2162,104492.0
2018-12-31 15:40:00,34.54,34.65,34.51,34.59,205019.0,32.2162,32.3188,32.1882,32.2628,205019.0
2018-12-31 15:50:00,34.59,34.66,34.44,34.66,357628.0,32.2628,32.3281,32.1229,32.3281,357628.0
2019-01-02 09:30:00,34.15,34.45,34.08,34.37,116097.0,31.8524,32.1322,31.7871,32.0576,116097.0
2019-01-02 09:40:00,34.36,34.63,34.28,34.52,71581.0,32.0483,32.3001,31.9737,32.1975,71581.0
2019-01-02 09:50:00,34.53,34.75,34.42,34.75,63322.0,32.2068,32.412,32.1042,32.412,63322.0
2019-01-02 10:00:00,34.74,35.09,34.74,35.07,203804.0,32.4027,32.7292,32.4027,32.7105,203804.0
2019-01-02 10:10:00,35.08,35.18,35.0,35.18,136797.0,32.7198,32.8131,32.6452,32.8131,136797.0
2019-01-02 10:20:00,35.17,35.27,35.13,35.2,81592.0,32.8038,32.8971,32.7665,32.8318,81592.0
2019-01-02 10:30:00,35.22,35.25,35.12,35.22,218270.0,32.8504,32.8784,32.7571,32.8504,218270.0
2019-01-02 10:40:00,35.23,35.28,35.16,35.22,63711.0,32.8597,32.9064,32.7945,32.8504,63711.0
2019-01-02 10:50:00,35.22,35.36,35.2,35.25,84355.0,32.8504,32.981,32.8318,32.8784,84355.0
2019-01-02 11:00:00,35.27,35.4,35.21,35.34,157236.0,32.8971,33.0183,32.8411,32.9623,157236.0
2019-01-02 11:10:00,35.35,35.56,35.32,35.49,303867.0,32.9717,33.1675,32.9437,33.1023,303867.0
2019-01-02 11:20:00,35.49,35.51,35.34,35.37,87143.0,33.1023,33.1209,32.9623,32.9903,87143.0
2019-01-02 11:30:00,35.38,35.43,35.37,35.41,82598.0,32.9997,33.0463,32.9903,33.0276,82598.0
2019-01-02 11:40:00,35.42,35.53,35.37,35.45,63091.0,33.037,33.1396,32.9903,33.0649,63091.0
2019-01-02 11:50:00,35.45,35.45,35.23,35.25,78026.0,33.0649,33.0649,32.8597,32.8784,78026.0
2019-01-02 12:00:00,35.26,35.28,35.12,35.17,132113.0,32.8877,32.9064,32.7571,32.8038,132113.0
2019-01-02 12:10:00,35.18,35.19,35.01,35.01,70986.0,32.8131,32.8224,32.6545,32.6545,70986.0
2019-01-02 12:20:00,35.0,35.08,34.98,35.05,66011.0,32.6452,32.7198,32.6266,32.6919,66011.0
2019-01-02 12:30:00,35.05,35.16,35.05,35.14,105337.0,32.6919,32.7945,32.6919,32.7758,105337.0
2019-01-02 12:40:00,35.14,35.25,35.13,35.14,50189.0,32.7758,32.8784,32.7665,32.7758,50189.0
2019-01-02 12:50:00,35.14,35.21,35.11,35.15,38385.0,32.7758,32.8411,32.7478,32.7851,38385.0
2019-01-02 13:00:00,35.15,35.29,35.15,35.2,50904.0,32.7851,32.9157,32.7851,32.8318,50904.0
2019-01-02 13:10:00,35.21,35.24,35.15,35.23,125838.0,32.8411,32.8691,32.7851,32.8597,125838.0
2019-01-02 13:20:00,35.23,35.29,35.17,35.25,39813.0,32.8597,32.9157,32.8038,32.8784,39813.0
2019-01-02 13:30:00,35.25,35.29,35.21,35.23,57109.0,32.8784,32.9157,32.8411,32.8597,57109.0
2019-01-02 13:40:00,35.23,35.34,35.23,35.33,52803.0,32.8597,32.9623,32.8597,32.953,52803.0
2019-01-02 13:50:00,35.33,35.4,35.31,35.4,59409.0,32.953,33.0183,32.9344,33.0183,59409.0
2019-01-02 14:00:00,35.4,35.52,35.37,35.42,54287.0,33.0183,33.1302,32.9903,33.037,54287.0
2019-01-02 14:10:00,35.41,35.44,35.34,35.39,54918.0,33.0276,33.0556,32.9623,33.009,54918.0
2019-01-02 14:20:00,35.4,35.46,35.32,35.33,54815.0,33.0183,33.0743,32.9437,32.953,54815.0
2019-01-02 14:30:00,35.34,35.42,35.34,35.4,65344.0,32.9623,33.037,32.9623,33.0183,65344.0
2019-01-02 14:40:00,35.4,35.4,35.3,35.3,70843.0,33.0183,33.0183,32.925,32.925,70843.0
2019-01-02 14:50:00,35.3,35.3,35.21,35.25,63043.0,32.925,32.925,32.8411,32.8784,63043.0
2019-01-02 15:00:00,35.25,35.3,35.12,35.12,114374.0,32.8784,32.925,32.7571,32.7571,114374.0
2019-01-02 15:10:00,35.12,35.14,35.0,35.02,131958.0,32.7571,32.7758,32.6452,32.6639,131958.0
2019-01-02 15:20:00,35.02,35.09,34.96,35.04,130526.0,32.6639,32.7292,32.6079,32.6825,130526.0
2019-01-02 15:30:00,35.04,35.14,34.99,35.08,97131.0,32.6825,32.7758,32.6359,32.7198,97131.0
2019-01-02 15:40:00,35.08,35.12,34.99,35.09,159759.0,32.7198,32.7571,32.6359,32.7292,159759.0
2019-01-02 15:50:00,35.09,35.28,35.08,35.26,342124.0,32.7292,32.9064,32.7198,32.8877,342124.0
2019-01-03 09:30:00,35.14,35.22,34.76,34.85,118968.0,32.7758,32.8504,32.4214,32.5053,118968.0
2019-01-03 09:40:00,34.84,34.87,34.61,34.7,98968.0,32.496,32.524,32.2815,32.3654,98968.0
2019-01-03 09:50:00,34.69,35.08,34.69,35.03,86681.0,32.3561,32.7198,32.3561,32.6732,86681.0
2019-01-03 10:00:00,35.0,35.08,34.79,34.86,104893.0,32.6452,32.7198,32.4493,32.5146,104893.0
2019-01-03 10:10:00,34.86,34.97,34.8,34.96,101625.0,32.5146,32.6172,32.4587,32.6079,101625.0
2019-01-03 10:20:00,34.96,35.07,34.94,35.05,105715.0,32.6079,32.7105,32.5893,32.6919,105715.0
2019-01-03 10:30:00,35.05,35.06,34.84,34.88,194266.0,32.6919,32.7012,32.496,32.5333,194266.0
2019-01-03 10:40:00,34.88,35.12,34.87,35.09,99705.0,32.5333,32.7571,32.524,32.7292,99705.0
2019-01-03 10:50:00,35.08,35.33,35.07,35.3,106300.0,32.7198,32.953,32.7105,32.925,106300.0
2019-01-03 11:00:00,35.3,35.38,35.24,35.31,96753.0,32.925,32.9997,32.8691,32.9344,96753.0
2019-01-03 11:10:00,35.31,35.65,35.31,35.55,295822.0,32.9344,33.2515,32.9344,33.1582,295822.0
2019-01-03 11:20:00,35.55,35.57,35.34,35.46,102371.0,33.1582,33.1769,32.9623,33.0743,102371.0
2019-01-03 11:30:00,35.45,35.8,35.39,35.79,128250.0,33.0649,33.3914,33.009,33.3821,128250.0
2019-01-03 11:40:00,35.79,35.82,35.58,35.65,149700.0,33.3821,33.41,33.1862,33.2515,149700.0
2019-01-03 11:50:00,35.64,35.7,35.62,35.67,159064.0,33.2422,33.2981,33.2235,33.2701,159064.0
2019-01-03 12:00:00,35.66,35.74,35.65,35.72,168175.0,33.2608,33.3354,33.2515,33.3168,168175.0
2019-01-03 12:10:00,35.71,35.82,35.57,35.58,188697.0,33.3074,33.41,33.1769,33.1862,188697.0
2019-01-03 12:20:00,35.58,35.61,35.45,35.48,121859.0,33.1862,33.2142,33.0649,33.0929,121859.0
2019-01-03 12:30:00,35.47,35.52,35.39,35.4,51902.0,33.0836,33.1302,33.009,33.0183,51902.0
2019-01-03 12:40:00,35.4,35.54,35.39,35.51,63098.0,33.0183,33.1489,33.009,33.1209,63098.0
2019-01-03 12:50:00,35.51,35.59,35.48,35.55,149439.0,33.1209,33.1955,33.0929,33.1582,149439.0
2019-01-03 13:00:00,35.54,35.54,35.3,35.32,44686.0,33.1489,33.1489,32.925,32.9437,44686.0
2019-01-03 13:10:00,35.32,35.36,35.15,35.18,54133.0,32.9437,32.981,32.7851,32.8131,54133.0
2019-01-03 13:20:00,35.18,35.3,35.17,35.24,62088.0,32.8131,32.925,32.8038,32.8691,62088.0
2019-01-03 13:30:00,35.24,35.29,35.18,35.29,31933.0,32.8691,32.9157,32.8131,32.9157,31933.0
2019-01-03 13:40:00,35.29,35.35,35.28,35.28,35671.0,32.9157,32.9717,32.9064,32.9064,35671.0
2019-01-03 13:50:00,35.28,35.28,35.21,35.25,47453.0,32.9064,32.9064,32.8411,32.8784,47453.0
2019-01-03 14:00:00,35.25,35.26,35.18,35.21,55707.0,32.8784,32.8877,32.8131,32.8411,55707.0
2019-01-03 14:10:00,35.2,35.24,35.16,35.23,47751.0,32.8318,32.8691,32.7945,32.8597,47751.0
2019-01-03 14:20:00,35.23,35.26,35.18,35.25,78078.0,32.8597,32.8877,32.8131,32.8784,78078.0
2019-01-03 14:30:00,35.25,35.33,35.15,35.19,47637.0,32.8784,32.953,32.7851,32.8224,47637.0
2019-01-03 14:40:00,35.19,35.2,35.06,35.06,33907.0,32.8224,32.8318,32.7012,32.7012,33907.0
2019-01-03 14:50:00,35.06,35.07,34.97,35.06,54412.0,32.7012,32.7105,32.6172,32.7012,54412.0
2019-01-03 15:00:00,35.06,35.07,34.95,34.99,77871.0,32.7012,32.7105,32.5986,32.6359,77871.0
2019-01-03 15:10:00,34.98,35.02,34.9,35.02,76876.0,32.6266,32.6639,32.5519,32.6639,76876.0
2019-01-03 15:20:00,35.01,35.07,34.97,35.07,195885.0,32.6545,32.7105,32.6172,32.7105,195885.0
2019-01-03 15:30:00,35.07,35.26,35.05,35.14,262049.0,32.7105,32.8877,32.6919,32.7758,262049.0
2019-01-03 15:40:00,35.15,35.23,35.12,35.16,140797.0,32.7851,32.8597,32.7571,32.7945,140797.0
2019-01-03 15:50:00,35.16,35.24,35.09,35.14,346249.0,32.7945,32.8691,32.7292,32.7758,346249.0
2019-01-04 09:30:00,35.56,35.84,35.4,35.61,119708.0,33.1675,33.4287,33.0183,33.2142,119708.0
2019-01-04 09:40:00,35.63,35.83,35.53,35.82,137523.0,33.2328,33.4194,33.1396,33.41,137523.0
2019-01-04 09:50:00,35.83,35.99,35.76,35.9,136786.0,33.4194,33.5686,33.3541,33.4847,136786.0
2019-01-04 10:00:00,35.9,36.03,35.85,35.98,172365.0,33.4847,33.6059,33.438,33.5593,172365.0
2019-01-04 10:10:00,36.0,36.1,35.88,35.91,221298.0,33.5779,33.6712,33.466,33.494,221298.0
2019-01-04 10:20:00,35.9,36.32,35.79,36.28,228184.0,33.4847,33.8764,33.3821,33.8391,228184.0
2019-01-04 10:30:00,36.28,36.49,36.28,36.38,235377.0,33.8391,34.035,33.8391,33.9324,235377.0
2019-01-04 10:40:00,36.36,36.41,36.22,36.25,96367.0,33.9137,33.9604,33.7831,33.8111,96367.0
2019-01-04 10:50:00,36.25,36.34,36.19,36.25,91060.0,33.8111,33.8951,33.7552,33.8111,91060.0
2019-01-04 11:00:00,36.25,36.5,36.22,36.47,111187.0,33.8111,34.0443,33.7831,34.0163,111187.0
2019-01-04 11:10:00,36.49,36.53,36.25,36.35,86426.0,34.035,34.0723,33.8111,33.9044,86426.0
2019-01-04 11:20:00,36.36,36.38,36.21,36.27,92889.0,33.9137,33.9324,33.7738,33.8298,92889.0
2019-01-04 11:30:00,36.29,36.31,36.16,36.21,49275.0,33.8484,33.8671,33.7272,33.7738,49275.0
2019-01-04 11:40:00,36.21,36.36,36.21,36.32,68714.0,33.7738,33.9137,33.7738,33.8764,68714.0
2019-01-04 11:50:00,36.32,36.47,36.31,36.45,194485.0,33.8764,34.0163,33.8671,33.9977,194485.0
2019-01-04 12:00:00,36.45,36.51,36.36,36.51,101468.0,33.9977,34.0536,33.9137,34.0536,101468.0
2019-01-04 12:10:00,36.51,36.71,36.5,36.66,64741.0,34.0536,34.2402,34.0443,34.1935,64741.0
2019-01-04 12:20:00,36.66,36.67,36.54,36.56,41071.0,34.1935,34.2029,34.0816,34.1003,41071.0
2019-01-04 12:30:00,36.57,36.59,36.5,36.58,31561.0,34.1096,34.1282,34.0443,34.1189,31561.0
2019-01-04 12:40:00,36.59,36.67,36.53,36.65,83134.0,34.1282,34.2029,34.0723,34.1842,83134.0
2019-01-04 12:50:00,36.64,36.81,36.63,36.79,83178.0,34.1749,34.3334,34.1656,34.3148,83178.0
2019-01-04 13:00:00,36.8,36.87,36.79,36.83,140157.0,34.3241,34.3894,34.3148,34.3521,140157.0
2019-01-04 13:10:00,36.82,36.83,36.72,36.72,52629.0,34.3428,34.3521,34.2495,34.2495,52629.0
2019-01-04 13:20:00,36.72,36.74,36.59,36.61,47870.0,34.2495,34.2682,34.1282,34.1469,47870.0
2019-01-04 13:30:00,36.61,36.75,36.58,36.67,91292.0,34.1469,34.2775,34.1189,34.2029,91292.0
2019-01-04 13:40:00,36.67,36.67,36.56,36.61,65088.0,34.2029,34.2029,34.1003,34.1469,65088.0
2019-01-04 13:50:00,36.62,36.7,36.58,36.69,74779.0,34.1562,34.2308,34.1189,34.2215,74779.0
2019-01-04 14:00:00,36.7,36.71,36.5,36.53,46923.0,34.2308,34.2402,34.0443,34.0723,46923.0
2019-01-04 14:10:00,36.54,36.55,36.46,36.46,54156.0,34.0816,34.0909,34.007,34.007,54156.0
2019-01-04 14:20:00,36.45,36.53,36.44,36.48,44603.0,33.9977,34.0723,33.9883,34.0256,44603.0
2019-01-04 14:30:00,36.48,36.52,36.46,36.48,47264.0,34.0256,34.063,34.007,34.0256,47264.0
2019-01-04 14:40:00,36.48,36.53,36.39,36.48,38744.0,34.0256,34.0723,33.9417,34.0256,38744.0
2019-01-04 14:50:00,36.47,36.47,36.29,36.32,74242.0,34.0163,34.0163,33.8484,33.8764,74242.0
2019-01-04 15:00:00,36.31,36.47,36.31,36.4,119414.0,33.8671,34.0163,33.8671,33.951,119414.0
2019-01-04 15:10:00,36.4,36.56,36.38,36.45,147011.0,33.951,34.1003,33.9324,33.9977,147011.0
2019-01-04 15:20:00,36.46,36.48,36.35,36.44,98121.0,34.007,34.0256,33.9044,33.9883,98121.0
2019-01-04 15:30:00,36.43,36.61,36.43,36.54,132415.0,33.979,34.1469,33.979,34.0816,132415.0
2019-01-04 15:40:00,36.54,36.75,36.52,36.73,246385.0,34.0816,34.2775,34.063,34.2588,246385.0
2019-01-04 15:50:00,36.73,36.76,36.67,36.75,453053.0,34.2588,34.2868,34.2029,34.2775,453053.0
2019-01-07 09:30:00,36.67,37.22,36.65,36.93,200133.0,34.2029,34.7159,34.1842,34.4454,200133.0
2019-01-07 09:40:00,36.94,37.34,36.94,37.27,84307.0,34.4547,34.8278,34.4547,34.7625,84307.0
2019-01-07 09:50:00,37.26,37.3,37.11,37.2,121340.0,34.7532,34.7905,34.6133,34.6972,121340.0
2019-01-07 10:00:00,37.2,37.51,37.16,37.47,298542.0,34.6972,34.9863,34.6599,34.949,298542.0
2019-01-07 10:10:00,37.49,37.5,37.26,37.45,77492.0,34.9677,34.977,34.7532,34.9304,77492.0
2019-01-07 10:20:00,37.45,37.64,37.36,37.5,72991.0,34.9304,35.1076,34.8464,34.977,72991.0
2019-01-07 10:30:00,37.49,37.5,37.33,37.35,58800.0,34.9677,34.977,34.8185,34.8371,58800.0
2019-01-07 10:40:00,37.34,37.66,37.34,37.62,406217.0,34.8278,35.1263,34.8278,35.0889,406217.0
2019-01-07 10:50:00,37.62,37.62,37.45,37.52,70351.0,35.0889,35.0889,34.9304,34.9957,70351.0
2019-01-07 11:00:00,37.52,37.67,37.5,37.54,82818.0,34.9957,35.1356,34.977,35.0143,82818.0
2019-01-07 11:10:00,37.55,37.86,37.46,37.8,180814.0,35.0237,35.3128,34.9397,35.2568,180814.0
2019-01-07 11:20:00,37.8,37.81,37.58,37.68,286205.0,35.2568,35.2662,35.0516,35.1449,286205.0
2019-01-07 11:30:00,37.69,37.87,37.68,37.83,120792.0,35.1542,35.3221,35.1449,35.2848,120792.0
2019-01-07 11:40:00,37.82,37.97,37.79,37.93,113239.0,35.2755,35.4154,35.2475,35.3781,113239.0
2019-01-07 11:50:00,37.92,38.08,37.88,37.93,322343.0,35.3688,35.518,35.3315,35.3781,322343.0
2019-01-07 12:00:00,37.92,38.03,37.87,37.93,238467.0,35.3688,35.4714,35.3221,35.3781,238467.0
2019-01-07 12:10:00,37.93,37.99,37.88,37.91,171171.0,35.3781,35.4341,35.3315,35.3594,171171.0
2019-01-07 12:20:00,37.9,38.04,37.83,37.98,524968.0,35.3501,35.4807,35.2848,35.4247,524968.0
2019-01-07 12:30:00,37.97,38.07,37.92,37.97,112515.0,35.4154,35.5087,35.3688,35.4154,112515.0
2019-01-07 12:40:00,37.98,38.08,37.91,38.05,113131.0,35.4247,35.518,35.3594,35.49,113131.0
2019-01-07 12:50:00,38.04,38.12,37.95,38.03,109726.0,35.4807,35.5553,35.3967,35.4714,109726.0
2019-01-07 13:00:00,38.03,38.05,37.91,37.96,66097.0,35.4714,35.49,35.3594,35.4061,66097.0
2019-01-07 13:10:00,37.96,38.02,37.93,37.94,107023.0,35.4061,35.462,35.3781,35.3874,107023.0
2019-01-07 13:20:00,37.94,37.96,37.84,37.85,112143.0,35.3874,35.4061,35.2941,35.3035,112143.0
2019-01-07 13:30:00,37.84,37.9,37.79,37.81,71593.0,35.2941,35.3501,35.2475,35.2662,71593.0
2019-01-07 13:40:00,37.81,37.83,37.68,37.69,63929.0,35.2662,35.2848,35.1449,35.1542,63929.0
2019-01-07 13:50:00,37.69,37.69,37.53,37.55,76829.0,35.1542,35.1542,35.005,35.0237,76829.0
2019-01-07 14:00:00,37.55,37.67,37.55,37.57,54007.0,35.0237,35.1356,35.0237,35.0423,54007.0
2019-01-07 14:10:00,37.56,37.61,37.51,37.59,55366.0,35.033,35.0796,34.9863,35.061,55366.0
2019-01-07 14:20:00,37.58,37.58,37.48,37.49,69020.0,35.0516,35.0516,34.9584,34.9677,69020.0
2019-01-07 14:30:00,37.48,37.48,37.39,37.45,57383.0,34.9584,34.9584,34.8744,34.9304,57383.0
2019-01-07 14:40:00,37.46,37.61,37.46,37.52,174093.0,34.9397,35.0796,34.9397,34.9957,174093.0
2019-01-07 14:50:00,37.52,37.52,37.32,37.34,158672.0,34.9957,34.9957,34.8091,34.8278,158672.0
2019-01-07 15:00:00,37.34,37.51,37.33,37.45,158277.0,34.8278,34.9863,34.8185,34.9304,158277.0
2019-01-07 15:10:00,37.45,37.55,37.41,37.51,228087.0,34.9304,35.0237,34.8931,34.9863,228087.0
2019-01-07 15:20:00,37.51,37.6,37.48,37.53,109830.0,34.9863,35.0703,34.9584,35.005,109830.0
2019-01-07 15:30:00,37.53,37.58,37.46,37.51,122374.0,35.005,35.0516,34.9397,34.9863,122374.0
2019-01-07 15:40:00,37.51,37.54,37.47,37.51,252474.0,34.9863,35.0143,34.949,34.9863,252474.0
2019-01-07 15:50:00,37.52,37.57,37.42,37.44,677630.0,34.9957,35.0423,34.9024,34.9211,677630.0
2019-01-08 09:30:00,37.96,38.01,37.45,37.48,333127.0,35.4061,35.4527,34.9304,34.9584,333127.0
2019-01-08 09:40:00,37.49,37.53,37.32,37.41,310964.0,34.9677,35.005,34.8091,34.8931,310964.0
2019-01-08 09:50:00,37.41,37.56,37.25,37.3,88392.0,34.8931,35.033,34.7438,34.7905,88392.0
2019-01-08 10:00:00,37.31,37.53,37.31,37.48,155928.0,34.7998,35.005,34.7998,34.9584,155928.0
2019-01-08 10:10:00,37.5,37.55,37.33,37.34,131624.0,34.977,35.0237,34.8185,34.8278,131624.0
2019-01-08 10:20:00,37.34,37.39,37.17,37.2,261371.0,34.8278,34.8744,34.6692,34.6972,261371.0
2019-01-08 10:30:00,37.19,37.23,36.88,37.0,142505.0,34.6879,34.7252,34.3987,34.5107,142505.0
2019-01-08 10:40:00,36.99,37.02,36.91,36.96,51165.0,34.5013,34.5293,34.4267,34.4733,51165.0
2019-01-08 10:50:00,36.97,37.01,36.9,36.95,54879.0,34.4827,34.52,34.4174,34.464,54879.0
2019-01-08 11:00:00,36.95,37.05,36.93,37.01,146620.0,34.464,34.5573,34.4454,34.52,146620.0
2019-01-08 11:10:00,37.01,37.14,36.96,37.11,71971.0,34.52,34.6412,34.4733,34.6133,71971.0
2019-01-08 11:20:00,37.13,37.41,37.13,37.18,58772.0,34.6319,34.8931,34.6319,34.6785,58772.0
2019-01-08 11:30:00,37.19,37.19,37.01,37.07,73917.0,34.6879,34.6879,34.52,34.5759,73917.0
2019-01-08 11:40:00,37.06,37.21,37.01,37.15,84527.0,34.5666,34.7065,34.52,34.6506,84527.0
2019-01-08 11:50:00,37.15,37.15,37.05,37.11,64205.0,34.6506,34.6506,34.5573,34.6133,64205.0
2019-01-08 12:00:00,37.11,37.19,37.08,37.16,77910.0,34.6133,34.6879,34.5853,34.6599,77910.0
2019-01-08 12:10:00,37.17,37.39,37.15,37.35,76532.0,34.6692,34.8744,34.6506,34.8371,76532.0
2019-01-08 12:20:00,37.35,37.37,37.25,37.28,61101.0,34.8371,34.8558,34.7438,34.7718,61101.0
2019-01-08 12:30:00,37.29,37.33,37.21,37.23,62746.0,34.7811,34.8185,34.7065,34.7252,62746.0
2019-01-08 12:40:00,37.23,37.31,37.18,37.21,60408.0,34.7252,34.7998,34.6785,34.7065,60408.0
2019-01-08 12:50:00,37.2,37.28,37.16,37.2,48622.0,34.6972,34.7718,34.6599,34.6972,48622.0
2019-01-08 13:00:00,37.21,37.28,37.14,37.15,44123.0,34.7065,34.7718,34.6412,34.6506,44123.0
2019-01-08 13:10:00,37.16,37.29,37.15,37.25,46549.0,34.6599,34.7811,34.6506,34.7438,46549.0
2019-01-08 13:20:00,37.24,37.3,37.23,37.29,48643.0,34.7345,34.7905,34.7252,34.7811,48643.0
2019-01-08 13:30:00,37.28,37.37,37.27,37.32,31517.0,34.7718,34.8558,34.7625,34.8091,31517.0
2019-01-08 13:40:00,37.32,37.32,37.19,37.21,50199.0,34.8091,34.8091,34.6879,34.7065,50199.0
2019-01-08 13:50:00,37.21,37.29,37.21,37.22,43741.0,34.7065,34.7811,34.7065,34.7159,43741.0
2019-01-08 14:00:00,37.21,37.24,37.18,37.19,35560.0,34.7065,34.7345,34.6785,34.6879,35560.0
2019-01-08 14:10:00,37.2,37.31,37.19,37.27,29301.0,34.6972,34.7998,34.6879,34.7625,29301.0
2019-01-08 14:20:00,37.27,37.28,37.17,37.19,38255.0,34.7625,34.7718,34.6692,34.6879,38255.0
2019-01-08 14:30:00,37.19,37.28,37.18,37.26,48704.0,34.6879,34.7718,34.6785,34.7532,48704.0
2019-01-08 14:40:00,37.26,37.28,37.2,37.25,49962.0,34.7532,34.7718,34.6972,34.7438,49962.0
2019-01-08 14:50:00,37.25,37.25,37.12,37.14,57879.0,34.7438,34.7438,34.6226,34.6412,57879.0
2019-01-08 15:00:00,37.15,37.15,37.01,37.06,77638.0,34.6506,34.6506,34.52,34.5666,77638.0
2019-01-08 15:10:00,37.05,37.2,37.03,37.2,116293.0,34.5573,34.6972,34.5386,34.6972,116293.0
2019-01-08 15:20:00,37.2,37.21,37.13,37.2,73140.0,34.6972,34.7065,34.6319,34.6972,73140.0
2019-01-08 15:30:00,37.2,37.33,37.18,37.32,159873.0,34.6972,34.8185,34.6785,34.8091,159873.0
2019-01-08 15:40:00,37.32,37.35,37.22,37.22,174518.0,34.8091,34.8371,34.7159,34.7159,174518.0
2019-01-08 15:50:00,37.21,37.28,37.18,37.26,306725.0,34.7065,34.7718,34.6785,34.7532,306725.0
2019-01-09 09:30:00,38.11,38.3,37.39,37.65,337960.0,35.546,35.7232,34.8744,35.1169,337960.0
2019-01-09 09:40:00,37.63,37.87,37.5,37.64,262634.0,35.0983,35.3221,34.977,35.1076,262634.0
2019-01-09 09:50:00,37.65,37.72,37.42,37.57,197584.0,35.1169,35.1822,34.9024,35.0423,197584.0
2019-01-09 10:00:00,37.56,37.74,37.53,37.6,155134.0,35.033,35.2009,35.005,35.0703,155134.0
2019-01-09 10:10:00,37.6,37.73,37.45,37.66,96095.0,35.0703,35.1915,34.9304,35.1263,96095.0
2019-01-09 10:20:00,37.66,37.77,37.63,37.67,102685.0,35.1263,35.2289,35.0983,35.1356,102685.0
2019-01-09 10:30:00,37.67,37.69,37.48,37.55,98892.0,35.1356,35.1542,34.9584,35.0237,98892.0
2019-01-09 10:40:00,37.54,37.57,37.34,37.38,65664.0,35.0143,35.0423,34.8278,34.8651,65664.0
2019-01-09 10:50:00,37.38,37.44,37.29,37.44,62679.0,34.8651,34.9211,34.7811,34.9211,62679.0
2019-01-09 11:00:00,37.43,38.08,37.42,38.03,342798.0,34.9117,35.518,34.9024,35.4714,342798.0
2019-01-09 11:10:00,38.03,38.67,38.0,38.66,554071.0,35.4714,36.0683,35.4434,36.059,554071.0
2019-01-09 11:20:00,38.65,38.72,38.46,38.63,315759.0,36.0496,36.1149,35.8724,36.031,315759.0
2019-01-09 11:30:00,38.63,38.94,38.62,38.9,227726.0,36.031,36.3201,36.0217,36.2828,227726.0
2019-01-09 11:40:00,38.92,38.96,38.7,38.86,220638.0,36.3015,36.3388,36.0963,36.2455,220638.0
2019-01-09 11:50:00,38.86,38.86,38.59,38.62,168427.0,36.2455,36.2455,35.9937,36.0217,168427.0
2019-01-09 12:00:00,38.63,38.66,38.47,38.63,177926.0,36.031,36.059,35.8818,36.031,177926.0
2019-01-09 12:10:00,38.62,38.77,38.57,38.77,152397.0,36.0217,36.1616,35.975,36.1616,152397.0
2019-01-09 12:20:00,38.76,39.08,38.75,39.07,323673.0,36.1522,36.4507,36.1429,36.4414,323673.0
2019-01-09 12:30:00,39.07,39.12,38.91,38.94,139258.0,36.4414,36.488,36.2922,36.3201,139258.0
2019-01-09 12:40:00,38.93,39.02,38.87,38.96,103902.0,36.3108,36.3948,36.2548,36.3388,103902.0
2019-01-09 12:50:00,38.96,39.25,38.94,39.25,467674.0,36.3388,36.6093,36.3201,36.6093,467674.0
2019-01-09 13:00:00,39.23,39.25,38.92,39.0,134085.0,36.5906,36.6093,36.3015,36.3761,134085.0
2019-01-09 13:10:00,39.0,39.15,39.0,39.15,116984.0,36.3761,36.516,36.3761,36.516,116984.0
2019-01-09 13:20:00,39.15,39.25,39.13,39.2,110627.0,36.516,36.6093,36.4974,36.5626,110627.0
2019-01-09 13:30:00,39.19,39.2,39.05,39.15,139591.0,36.5533,36.5626,36.4227,36.516,139591.0
2019-01-09 13:40:00,39.16,39.32,39.15,39.29,215179.0,36.5253,36.6746,36.516,36.6466,215179.0
2019-01-09 13:50:00,39.28,39.28,39.15,39.21,228983.0,36.6373,36.6373,36.516,36.572,228983.0
2019-01-09 14:00:00,39.21,39.37,39.18,39.3,319926.0,36.572,36.7212,36.544,36.6559,319926.0
2019-01-09 14:10:00,39.31,39.76,39.3,39.64,407277.0,36.6652,37.085,36.6559,36.973,407277.0
2019-01-09 14:20:00,39.64,39.78,39.36,39.6,940102.0,36.973,37.1036,36.7119,36.9357,940102.0
2019-01-09 14:30:00,39.6,39.86,39.59,39.66,585077.0,36.9357,37.1782,36.9264,36.9917,585077.0
2019-01-09 14:40:00,39.66,39.87,39.6,39.87,163421.0,36.9917,37.1876,36.9357,37.1876,163421.0
2019-01-09 14:50:00,39.87,39.9,39.75,39.88,138040.0,37.1876,37.2155,37.0756,37.1969,138040.0
2019-01-09 15:00:00,39.88,39.88,39.69,39.79,255167.0,37.1969,37.1969,37.0197,37.1129,255167.0
2019-01-09 15:10:00,39.78,39.87,39.69,39.81,361418.0,37.1036,37.1876,37.0197,37.1316,361418.0
2019-01-09 15:20:00,39.81,39.97,39.78,39.85,695650.0,37.1316,37.2808,37.1036,37.1689,695650.0
2019-01-09 15:30:00,39.86,39.93,39.69,39.74,313086.0,37.1782,37.2435,37.0197,37.0663,313086.0
2019-01-09 15:40:00,39.74,39.77,39.51,39.58,449042.0,37.0663,37.0943,36.8518,36.9171,449042.0
2019-01-09 15:50:00,39.58,39.61,39.44,39.59,774071.0,36.9171,36.9451,36.7865,36.9264,774071.0
2019-01-10 09:30:00,39.37,39.37,38.66,38.85,323731.0,36.7212,36.7212,36.059,36.2362,323731.0
2019-01-10 09:40:00,38.86,39.23,38.66,39.09,330539.0,36.2455,36.5906,36.059,36.46,330539.0
2019-01-10 09:50:00,39.09,39.31,38.95,39.02,263928.0,36.46,36.6652,36.3295,36.3948,263928.0
2019-01-10 10:00:00,39.03,39.35,38.97,39.08,328852.0,36.4041,36.7026,36.3481,36.4507,328852.0
2019-01-10 10:10:00,39.08,39.16,38.82,38.95,229931.0,36.4507,36.5253,36.2082,36.3295,229931.0
2019-01-10 10:20:00,38.94,39.24,38.9,39.19,282633.0,36.3201,36.6,36.2828,36.5533,282633.0
2019-01-10 10:30:00,39.19,39.28,39.14,39.21,117652.0,36.5533,36.6373,36.5067,36.572,117652.0
2019-01-10 10:40:00,39.21,39.32,39.03,39.04,163146.0,36.572,36.6746,36.4041,36.4134,163146.0
2019-01-10 10:50:00,39.05,39.12,39.02,39.09,93149.0,36.4227,36.488,36.3948,36.46,93149.0
2019-01-10 11:00:00,39.1,39.14,39.0,39.1,119465.0,36.4694,36.5067,36.3761,36.4694,119465.0
2019-01-10 11:10:00,39.1,39.25,39.1,39.16,134408.0,36.4694,36.6093,36.4694,36.5253,134408.0
2019-01-10 11:20:00,39.16,39.24,39.04,39.16,95718.0,36.5253,36.6,36.4134,36.5253,95718.0
2019-01-10 11:30:00,39.16,39.25,39.1,39.23,95128.0,36.5253,36.6093,36.4694,36.5906,95128.0
2019-01-10 11:40:00,39.24,39.34,39.13,39.32,66297.0,36.6,36.6932,36.4974,36.6746,66297.0
2019-01-10 11:50:00,39.31,39.38,39.22,39.32,93199.0,36.6652,36.7305,36.5813,36.6746,93199.0
2019-01-10 12:00:00,39.32,39.38,39.1,39.1,72294.0,36.6746,36.7305,36.4694,36.4694,72294.0
2019-01-10 12:10:00,39.1,39.23,39.09,39.18,61142.0,36.4694,36.5906,36.46,36.544,61142.0
2019-01-10 12:20:00,39.18,39.4,39.16,39.35,57248.0,36.544,36.7492,36.5253,36.7026,57248.0
2019-01-10 12:30:00,39.35,39.4,39.31,39.39,58789.0,36.7026,36.7492,36.6652,36.7399,58789.0
2019-01-10 12:40:00,39.39,39.43,39.28,39.43,81454.0,36.7399,36.7772,36.6373,36.7772,81454.0
2019-01-10 12:50:00,39.42,39.63,39.42,39.62,89510.0,36.7678,36.9637,36.7678,36.9544,89510.0
2019-01-10 13:00:00,39.63,39.63,39.4,39.41,210329.0,36.9637,36.9637,36.7492,36.7585,210329.0
2019-01-10 13:10:00,39.42,39.42,39.27,39.36,200064.0,36.7678,36.7678,36.6279,36.7119,200064.0
2019-01-10 13:20:00,39.36,39.38,39.23,39.34,105143.0,36.7119,36.7305,36.5906,36.6932,105143.0
2019-01-10 13:30:00,39.35,39.39,39.25,39.27,64881.0,36.7026,36.7399,36.6093,36.6279,64881.0
2019-01-10 13:40:00,39.27,39.27,39.13,39.21,138491.0,36.6279,36.6279,36.4974,36.572,138491.0
2019-01-10 13:50:00,39.21,39.23,39.07,39.14,77531.0,36.572,36.5906,36.4414,36.5067,77531.0
2019-01-10 14:00:00,39.15,39.21,39.11,39.16,103961.0,36.516,36.572,36.4787,36.5253,103961.0
2019-01-10 14:10:00,39.16,39.19,39.08,39.18,85040.0,36.5253,36.5533,36.4507,36.544,85040.0
2019-01-10 14:20:00,39.18,39.23,39.06,39.08,92738.0,36.544,36.5906,36.4321,36.4507,92738.0
2019-01-10 14:30:00,39.09,39.1,38.94,38.94,63275.0,36.46,36.4694,36.3201,36.3201,63275.0
2019-01-10 14:40:00,38.95,39.03,38.92,38.93,76399.0,36.3295,36.4041,36.3015,36.3108,76399.0
2019-01-10 14:50:00,38.93,39.0,38.88,38.96,173721.0,36.3108,36.3761,36.2642,36.3388,173721.0
2019-01-10 15:00:00,38.95,38.97,38.85,38.88,213148.0,36.3295,36.3481,36.2362,36.2642,213148.0
2019-01-10 15:10:00,38.87,38.89,38.71,38.88,295698.0,36.2548,36.2735,36.1056,36.2642,295698.0
2019-01-10 15:20:00,38.87,38.88,38.73,38.77,256765.0,36.2548,36.2642,36.1243,36.1616,256765.0
2019-01-10 15:30:00,38.77,38.97,38.76,38.93,170632.0,36.1616,36.3481,36.1522,36.3108,170632.0
2019-01-10 15:40:00,38.94,39.1,38.94,39.07,212534.0,36.3201,36.4694,36.3201,36.4414,212534.0
2019-01-10 15:50:00,39.06,39.13,39.03,39.11,649873.0,36.4321,36.4974,36.4041,36.4787,649873.0
2019-01-11 09:30:00,39.11,39.7,38.84,39.69,264958.0,36.4787,37.029,36.2269,37.0197,264958.0
2019-01-11 09:40:00,39.7,40.13,39.65,40.12,213138.0,37.029,37.4301,36.9824,37.4207,213138.0
2019-01-11 09:50:00,40.1,40.11,39.75,39.88,310967.0,37.4021,37.4114,37.0756,37.1969,310967.0
2019-01-11 10:00:00,39.87,39.87,39.37,39.39,153997.0,37.1876,37.1876,36.7212,36.7399,153997.0
2019-01-11 10:10:00,39.39,39.62,39.33,39.57,139957.0,36.7399,36.9544,36.6839,36.9078,139957.0
2019-01-11 10:20:00,39.57,39.67,39.45,39.58,94630.0,36.9078,37.001,36.7958,36.9171,94630.0
2019-01-11 10:30:00,39.57,39.59,39.39,39.5,79682.0,36.9078,36.9264,36.7399,36.8425,79682.0
2019-01-11 10:40:00,39.51,39.56,39.42,39.5,64287.0,36.8518,36.8984,36.7678,36.8425,64287.0
2019-01-11 10:50:00,39.5,39.7,39.46,39.58,222853.0,36.8425,37.029,36.8052,36.9171,222853.0
2019-01-11 11:00:00,39.58,39.62,39.45,39.45,111924.0,36.9171,36.9544,36.7958,36.7958,111924.0
2019-01-11 11:10:00,39.45,39.6,39.39,39.59,114673.0,36.7958,36.9357,36.7399,36.9264,114673.0
2019-01-11 11:20:00,39.59,39.7,39.52,39.58,82570.0,36.9264,37.029,36.8611,36.9171,82570.0
2019-01-11 11:30:00,39.59,39.66,39.53,39.58,140043.0,36.9264,36.9917,36.8704,36.9171,140043.0
2019-01-11 11:40:00,39.58,39.8,39.58,39.79,253622.0,36.9171,37.1223,36.9171,37.1129,253622.0
2019-01-11 11:50:00,39.78,39.79,39.69,39.7,93777.0,37.1036,37.1129,37.0197,37.029,93777.0
2019-01-11 12:00:00,39.7,39.76,39.65,39.67,47712.0,37.029,37.085,36.9824,37.001,47712.0
2019-01-11 12:10:00,39.67,39.79,39.64,39.71,67145.0,37.001,37.1129,36.973,37.0383,67145.0
2019-01-11 12:20:00,39.71,39.75,39.63,39.7,134616.0,37.0383,37.0756,36.9637,37.029,134616.0
2019-01-11 12:30:00,39.7,39.86,39.69,39.84,297808.0,37.029,37.1782,37.0197,37.1596,297808.0
2019-01-11 12:40:00,39.83,39.87,39.73,39.84,109160.0,37.1503,37.1876,37.057,37.1596,109160.0
2019-01-11 12:50:00,39.84,40.01,39.81,39.9,148835.0,37.1596,37.3181,37.1316,37.2155,148835.0
2019-01-11 13:00:00,39.89,39.9,39.73,39.76,42926.0,37.2062,37.2155,37.057,37.085,42926.0
2019-01-11 13:10:00,39.76,39.86,39.72,39.84,83316.0,37.085,37.1782,37.0477,37.1596,83316.0
2019-01-11 13:20:00,39.84,39.86,39.67,39.7,57178.0,37.1596,37.1782,37.001,37.029,57178.0
2019-01-11 13:30:00,39.71,39.76,39.68,39.75,91708.0,37.0383,37.085,37.0103,37.0756,91708.0
2019-01-11 13:40:00,39.76,39.76,39.67,39.68,66863.0,37.085,37.085,37.001,37.0103,66863.0
2019-01-11 13:50:00,39.67,39.78,39.65,39.7,79852.0,37.001,37.1036,36.9824,37.029,79852.0
2019-01-11 14:00:00,39.7,39.7,39.52,39.58,59888.0,37.029,37.029,36.8611,36.9171,59888.0
2019-01-11 14:10:00,39.57,39.62,39.56,39.59,37234.0,36.9078,36.9544,36.8984,36.9264,37234.0
2019-01-11 14:20:00,39.59,39.69,39.57,39.69,42017.0,36.9264,37.0197,36.9078,37.0197,42017.0
2019-01-11 14:30:00,39.7,39.71,39.61,39.64,48309.0,37.029,37.0383,36.9451,36.973,48309.0
2019-01-11 14:40:00,39.64,39.69,39.58,39.65,50976.0,36.973,37.0197,36.9171,36.9824,50976.0
2019-01-11 14:50:00,39.65,39.65,39.49,39.53,117454.0,36.9824,36.9824,36.8331,36.8704,117454.0
2019-01-11 15:00:00,39.54,39.57,39.46,39.52,180997.0,36.8798,36.9078,36.8052,36.8611,180997.0
2019-01-11 15:10:00,39.52,39.57,39.52,39.56,96880.0,36.8611,36.9078,36.8611,36.8984,96880.0
2019-01-11 15:20:00,39.57,39.58,39.48,39.5,88970.0,36.9078,36.9171,36.8238,36.8425,88970.0
2019-01-11 15:30:00,39.49,39.63,39.49,39.6,212923.0,36.8331,36.9637,36.8331,36.9357,212923.0
2019-01-11 15:40:00,39.59,39.69,39.58,39.65,162784.0,36.9264,37.0197,36.9171,36.9824,162784.0
2019-01-11 15:50:00,39.64,39.65,39.58,39.6,349983.0,36.973,36.9824,36.9171,36.9357,349983.0
2019-01-14 09:30:00,39.3,39.41,39.01,39.07,94844.0,36.6559,36.7585,36.3854,36.4414,94844.0
2019-01-14 09:40:00,39.05,39.23,38.97,39.02,185405.0,36.4227,36.5906,36.3481,36.3948,185405.0
2019-01-14 09:50:00,39.01,39.28,39.0,39.25,119415.0,36.3854,36.6373,36.3761,36.6093,119415.0
2019-01-14 10:00:00,39.26,39.38,39.12,39.35,80449.0,36.6186,36.7305,36.488,36.7026,80449.0
2019-01-14 10:10:00,39.35,39.42,39.2,39.32,70991.0,36.7026,36.7678,36.5626,36.6746,70991.0
2019-01-14 10:20:00,39.33,39.38,39.12,39.2,67523.0,36.6839,36.7305,36.488,36.5626,67523.0
2019-01-14 10:30:00,39.2,39.28,39.18,39.19,58584.0,36.5626,36.6373,36.544,36.5533,58584.0
2019-01-14 10:40:00,39.19,39.25,39.04,39.04,83790.0,36.5533,36.6093,36.4134,36.4134,83790.0
2019-01-14 10:50:00,39.03,39.06,38.92,38.98,80567.0,36.4041,36.4321,36.3015,36.3574,80567.0
2019-01-14 11:00:00,38.97,39.07,38.87,38.88,80382.0,36.3481,36.4414,36.2548,36.2642,80382.0
2019-01-14 11:10:00,38.87,38.93,38.71,38.71,82005.0,36.2548,36.3108,36.1056,36.1056,82005.0
2019-01-14 11:20:00,38.71,38.84,38.63,38.79,120665.0,36.1056,36.2269,36.031,36.1802,120665.0
2019-01-14 11:30:00,38.77,38.89,38.72,38.87,66556.0,36.1616,36.2735,36.1149,36.2548,66556.0
2019-01-14 11:40:00,38.86,38.95,38.82,38.92,237710.0,36.2455,36.3295,36.2082,36.3015,237710.0
2019-01-14 11:50:00,38.91,38.98,38.74,38.77,52533.0,36.2922,36.3574,36.1336,36.1616,52533.0
2019-01-14 12:00:00,38.76,38.91,38.76,38.85,76634.0,36.1522,36.2922,36.1522,36.2362,76634.0
2019-01-14 12:10:00,38.84,39.0,38.84,38.98,61270.0,36.2269,36.3761,36.2269,36.3574,61270.0
2019-01-14 12:20:00,38.97,39.02,38.97,38.98,191624.0,36.3481,36.3948,36.3481,36.3574,191624.0
2019-01-14 12:30:00,38.99,39.02,38.95,38.96,144206.0,36.3668,36.3948,36.3295,36.3388,144206.0
2019-01-14 12:40:00,38.96,39.01,38.85,38.92,97405.0,36.3388,36.3854,36.2362,36.3015,97405.0
2019-01-14 12:50:00,38.92,38.92,38.79,38.82,52770.0,36.3015,36.3015,36.1802,36.2082,52770.0
2019-01-14 13:00:00,38.82,38.88,38.72,38.81,60130.0,36.2082,36.2642,36.1149,36.1989,60130.0
2019-01-14 13:10:00,38.82,38.94,38.81,38.89,54699.0,36.2082,36.3201,36.1989,36.2735,54699.0
2019-01-14 13:20:00,38.88,38.93,38.84,38.92,52608.0,36.2642,36.3108,36.2269,36.3015,52608.0
2019-01-14 13:30:00,38.92,38.99,38.89,38.91,49650.0,36.3015,36.3668,36.2735,36.2922,49650.0
2019-01-14 13:40:00,38.92,38.96,38.89,38.95,48988.0,36.3015,36.3388,36.2735,36.3295,48988.0
2019-01-14 13:50:00,38.95,38.96,38.83,38.87,50543.0,36.3295,36.3388,36.2175,36.2548,50543.0
2019-01-14 14:00:00,38.86,38.87,38.77,38.77,51028.0,36.2455,36.2548,36.1616,36.1616,51028.0
2019-01-14 14:10:00,38.78,38.8,38.71,38.72,60351.0,36.1709,36.1896,36.1056,36.1149,60351.0
2019-01-14 14:20:00,38.72,38.78,38.71,38.76,81942.0,36.1149,36.1709,36.1056,36.1522,81942.0
2019-01-14 14:30:00,38.76,38.79,38.71,38.77,65753.0,36.1522,36.1802,36.1056,36.1616,65753.0
2019-01-14 14:40:00,38.78,38.9,38.76,38.86,55486.0,36.1709,36.2828,36.1522,36.2455,55486.0
2019-01-14 14:50:00,38.85,38.89,38.82,38.83,60392.0,36.2362,36.2735,36.2082,36.2175,60392.0
2019-01-14 15:00:00,38.84,38.87,38.78,38.82,79928.0,36.2269,36.2548,36.1709,36.2082,79928.0
2019-01-14 15:10:00,38.81,38.81,38.67,38.72,105808.0,36.1989,36.1989,36.0683,36.1149,105808.0
2019-01-14 15:20:00,38.73,38.8,38.71,38.75,122999.0,36.1243,36.1896,36.1056,36.1429,122999.0
2019-01-14 15:30:00,38.74,38.77,38.55,38.56,355703.0,36.1336,36.1616,35.9564,35.9657,355703.0
2019-01-14 15:40:00,38.56,38.58,38.47,38.48,291724.0,35.9657,35.9844,35.8818,35.8911,291724.0
2019-01-14 15:50:00,38.47,38.51,38.37,38.42,723936.0,35.8818,35.9191,35.7885,35.8351,723936.0
2019-01-15 09:30:00,38.51,38.66,38.01,38.61,197438.0,35.9191,36.059,35.4527,36.0123,197438.0
2019-01-15 09:40:00,38.61,38.77,38.4,38.63,144285.0,36.0123,36.1616,35.8165,36.031,144285.0
2019-01-15 09:50:00,38.63,38.72,38.41,38.55,151170.0,36.031,36.1149,35.8258,35.9564,151170.0
2019-01-15 10:00:00,38.56,38.79,38.55,38.7,301994.0,35.9657,36.1802,35.9564,36.0963,301994.0
2019-01-15 10:10:00,38.7,38.71,38.36,38.52,215134.0,36.0963,36.1056,35.7792,35.9284,215134.0
2019-01-15 10:20:00,38.54,38.71,38.47,38.65,87990.0,35.947,36.1056,35.8818,36.0496,87990.0
2019-01-15 10:30:00,38.65,38.78,38.6,38.73,66328.0,36.0496,36.1709,36.003,36.1243,66328.0
2019-01-15 10:40:00,38.73,38.87,38.72,38.81,59086.0,36.1243,36.2548,36.1149,36.1989,59086.0
2019-01-15 10:50:00,38.81,39.0,38.8,38.92,57091.0,36.1989,36.3761,36.1896,36.3015,57091.0
2019-01-15 11:00:00,38.92,38.96,38.86,38.86,48958.0,36.3015,36.3388,36.2455,36.2455,48958.0
2019-01-15 11:10:00,38.86,38.98,38.78,38.97,65908.0,36.2455,36.3574,36.1709,36.3481,65908.0
2019-01-15 11:20:00,38.97,38.97,38.77,38.83,47375.0,36.3481,36.3481,36.1616,36.2175,47375.0
2019-01-15 11:30:00,38.82,38.9,38.77,38.89,41360.0,36.2082,36.2828,36.1616,36.2735,41360.0
2019-01-15 11:40:00,38.88,38.92,38.77,38.89,38259.0,36.2642,36.3015,36.1616,36.2735,38259.0
2019-01-15 11:50:00,38.9,38.97,38.88,38.89,48078.0,36.2828,36.3481,36.2642,36.2735,48078.0
2019-01-15 12:00:00,38.89,39.01,38.87,38.88,212928.0,36.2735,36.3854,36.2548,36.2642,212928.0
2019-01-15 12:10:00,38.89,38.97,38.81,38.86,95040.0,36.2735,36.3481,36.1989,36.2455,95040.0
2019-01-15 12:20:00,38.87,38.87,38.76,38.84,112946.0,36.2548,36.2548,36.1522,36.2269,112946.0
2019-01-15 12:30:00,38.84,38.92,38.79,38.92,44559.0,36.2269,36.3015,36.1802,36.3015,44559.0
2019-01-15 12:40:00,38.93,38.95,38.86,38.86,37842.0,36.3108,36.3295,36.2455,36.2455,37842.0
2019-01-15 12:50:00,38.86,38.87,38.77,38.79,62136.0,36.2455,36.2548,36.1616,36.1802,62136.0
2019-01-15 13:00:00,38.79,38.83,38.78,38.81,43390.0,36.1802,36.2175,36.1709,36.1989,43390.0
2019-01-15 13:10:00,38.8,38.82,38.72,38.73,32632.0,36.1896,36.2082,36.1149,36.1243,32632.0
2019-01-15 13:20:00,38.73,38.79,38.72,38.76,33854.0,36.1243,36.1802,36.1149,36.1522,33854.0
2019-01-15 13:30:00,38.76,38.77,38.72,38.77,58261.0,36.1522,36.1616,36.1149,36.1616,58261.0
2019-01-15 13:40:00,38.76,38.8,38.74,38.77,30086.0,36.1522,36.1896,36.1336,36.1616,30086.0
2019-01-15 13:50:00,38.78,38.79,38.67,38.68,63874.0,36.1709,36.1802,36.0683,36.0776,63874.0
2019-01-15 14:00:00,38.68,38.75,38.48,38.48,500381.0,36.0776,36.1429,35.8911,35.8911,500381.0
2019-01-15 14:10:00,38.48,38.54,38.48,38.54,41238.0,35.8911,35.947,35.8911,35.947,41238.0
2019-01-15 14:20:00,38.53,38.53,38.31,38.36,81551.0,35.9377,35.9377,35.7325,35.7792,81551.0
2019-01-15 14:30:00,38.35,38.41,38.28,38.32,48849.0,35.7698,35.8258,35.7045,35.7418,48849.0
2019-01-15 14:40:00,38.32,38.45,38.3,38.36,38139.0,35.7418,35.8631,35.7232,35.7792,38139.0
2019-01-15 14:50:00,38.36,38.43,38.31,38.34,49820.0,35.7792,35.8444,35.7325,35.7605,49820.0
2019-01-15 15:00:00,38.34,38.41,38.32,38.4,72489.0,35.7605,35.8258,35.7418,35.8165,72489.0
2019-01-15 15:10:00,38.41,38.42,38.33,38.36,63659.0,35.8258,35.8351,35.7512,35.7792,63659.0
2019-01-15 15:20:00,38.36,38.43,38.31,38.43,152601.0,35.7792,35.8444,35.7325,35.8444,152601.0
2019-01-15 15:30:00,38.42,38.44,38.34,38.36,135763.0,35.8351,35.8538,35.7605,35.7792,135763.0
2019-01-15 15:40:00,38.36,38.5,38.34,38.48,120749.0,35.7792,35.9097,35.7605,35.8911,120749.0
2019-01-15 15:50:00,38.47,38.48,38.4,38.47,328593.0,35.8818,35.8911,35.8165,35.8818,328593.0
2019-01-16 09:30:00,38.43,38.53,38.12,38.2,177355.0,35.8444,35.9377,35.5553,35.6299,177355.0
2019-01-16 09:40:00,38.2,38.25,38.02,38.2,62947.0,35.6299,35.6766,35.462,35.6299,62947.0
2019-01-16 09:50:00,38.2,38.29,38.02,38.12,80811.0,35.6299,35.7139,35.462,35.5553,80811.0
2019-01-16 10:00:00,38.13,38.31,38.08,38.24,246151.0,35.5646,35.7325,35.518,35.6672,246151.0
2019-01-16 10:10:00,38.25,38.33,38.12,38.28,195509.0,35.6766,35.7512,35.5553,35.7045,195509.0
2019-01-16 10:20:00,38.29,38.32,38.12,38.19,142785.0,35.7139,35.7418,35.5553,35.6206,142785.0
2019-01-16 10:30:00,38.19,38.22,38.07,38.11,93723.0,35.6206,35.6486,35.5087,35.546,93723.0
2019-01-16 10:40:00,38.11,38.23,38.05,38.22,54298.0,35.546,35.6579,35.49,35.6486,54298.0
2019-01-16 10:50:00,38.22,38.35,38.22,38.28,109538.0,35.6486,35.7698,35.6486,35.7045,109538.0
2019-01-16 11:00:00,38.29,38.34,38.23,38.29,74241.0,35.7139,35.7605,35.6579,35.7139,74241.0
2019-01-16 11:10:00,38.29,38.3,38.18,38.19,55402.0,35.7139,35.7232,35.6113,35.6206,55402.0
2019-01-16 11:20:00,38.19,38.22,38.05,38.15,64269.0,35.6206,35.6486,35.49,35.5833,64269.0
2019-01-16 11:30:00,38.13,38.17,38.07,38.09,49092.0,35.5646,35.6019,35.5087,35.5273,49092.0
2019-01-16 11:40:00,38.09,38.14,38.02,38.02,53524.0,35.5273,35.574,35.462,35.462,53524.0
2019-01-16 11:50:00,38.02,38.02,37.89,37.92,56670.0,35.462,35.462,35.3408,35.3688,56670.0
2019-01-16 12:00:00,37.92,37.97,37.81,37.82,79977.0,35.3688,35.4154,35.2662,35.2755,79977.0
2019-01-16 12:10:00,37.82,37.88,37.74,37.79,63587.0,35.2755,35.3315,35.2009,35.2475,63587.0
2019-01-16 12:20:00,37.79,37.82,37.74,37.8,77653.0,35.2475,35.2755,35.2009,35.2568,77653.0
2019-01-16 12:30:00,37.8,37.83,37.73,37.78,67358.0,35.2568,35.2848,35.1915,35.2382,67358.0
2019-01-16 12:40:00,37.78,37.81,37.74,37.76,58286.0,35.2382,35.2662,35.2009,35.2195,58286.0
2019-01-16 12:50:00,37.77,37.83,37.75,37.75,55612.0,35.2289,35.2848,35.2102,35.2102,55612.0
2019-01-16 13:00:00,37.75,37.81,37.72,37.77,60011.0,35.2102,35.2662,35.1822,35.2289,60011.0
2019-01-16 13:10:00,37.77,37.83,37.67,37.77,168036.0,35.2289,35.2848,35.1356,35.2289,168036.0
2019-01-16 13:20:00,37.77,37.94,37.76,37.94,41362.0,35.2289,35.3874,35.2195,35.3874,41362.0
2019-01-16 13:30:00,37.94,37.99,37.93,37.96,34781.0,35.3874,35.4341,35.3781,35.4061,34781.0
2019-01-16 13:40:00,37.96,38.01,37.94,38.01,58568.0,35.4061,35.4527,35.3874,35.4527,58568.0
2019-01-16 13:50:00,38.0,38.0,37.92,37.96,38650.0,35.4434,35.4434,35.3688,35.4061,38650.0
2019-01-16 14:00:00,37.97,38.08,37.96,38.08,112832.0,35.4154,35.518,35.4061,35.518,112832.0
2019-01-16 14:10:00,38.07,38.08,37.99,38.01,84568.0,35.5087,35.518,35.4341,35.4527,84568.0
2019-01-16 14:20:00,38.01,38.02,37.94,37.96,64381.0,35.4527,35.462,35.3874,35.4061,64381.0
2019-01-16 14:30:00,37.97,38.0,37.94,37.95,48224.0,35.4154,35.4434,35.3874,35.3967,48224.0
2019-01-16 14:40:00,37.95,37.98,37.92,37.96,43553.0,35.3967,35.4247,35.3688,35.4061,43553.0
2019-01-16 14:50:00,37.96,37.96,37.89,37.89,40968.0,35.4061,35.4061,35.3408,35.3408,40968.0
2019-01-16 15:00:00,37.9,37.91,37.8,37.82,72059.0,35.3501,35.3594,35.2568,35.2755,72059.0
2019-01-16 15:10:00,37.82,37.84,37.78,37.81,67614.0,35.2755,35.2941,35.2382,35.2662,67614.0
2019-01-16 15:20:00,37.81,37.96,37.81,37.95,241717.0,35.2662,35.4061,35.2662,35.3967,241717.0
2019-01-16 15:30:00,37.95,37.96,37.78,37.87,121887.0,35.3967,35.4061,35.2382,35.3221,121887.0
2019-01-16 15:40:00,37.87,37.89,37.81,37.87,184349.0,35.3221,35.3408,35.2662,35.3221,184349.0
2019-01-16 15:50:00,37.86,37.89,37.83,37.85,396275.0,35.3128,35.3408,35.2848,35.3035,396275.0
2019-01-17 09:30:00,37.48,37.82,37.36,37.58,107527.0,34.9584,35.2755,34.8464,35.0516,107527.0
2019-01-17 09:40:00,37.62,37.91,37.58,37.86,147316.0,35.0889,35.3594,35.0516,35.3128,147316.0
2019-01-17 09:50:00,37.86,37.96,37.66,37.7,124763.0,35.3128,35.4061,35.1263,35.1636,124763.0
2019-01-17 10:00:00,37.7,37.71,37.43,37.55,66871.0,35.1636,35.1729,34.9117,35.0237,66871.0
2019-01-17 10:10:00,37.55,37.59,37.49,37.51,91814.0,35.0237,35.061,34.9677,34.9863,91814.0
2019-01-17 10:20:00,37.52,37.61,37.45,37.57,60570.0,34.9957,35.0796,34.9304,35.0423,60570.0
2019-01-17 10:30:00,37.57,37.69,37.55,37.6,111389.0,35.0423,35.1542,35.0237,35.0703,111389.0
2019-01-17 10:40:00,37.59,37.64,37.5,37.55,57076.0,35.061,35.1076,34.977,35.0237,57076.0
2019-01-17 10:50:00,37.55,37.56,37.5,37.56,48671.0,35.0237,35.033,34.977,35.033,48671.0
2019-01-17 11:00:00,37.55,37.72,37.55,37.69,58595.0,35.0237,35.1822,35.0237,35.1542,58595.0
2019-01-17 11:10:00,37.69,37.69,37.53,37.55,65937.0,35.1542,35.1542,35.005,35.0237,65937.0
2019-01-17 11:20:00,37.56,37.58,37.5,37.53,42279.0,35.033,35.0516,34.977,35.005,42279.0
2019-01-17 11:30:00,37.53,37.64,37.49,37.61,57239.0,35.005,35.1076,34.9677,35.0796,57239.0
2019-01-17 11:40:00,37.62,37.72,37.61,37.68,75677.0,35.0889,35.1822,35.0796,35.1449,75677.0
2019-01-17 11:50:00,37.68,37.7,37.58,37.59,63983.0,35.1449,35.1636,35.0516,35.061,63983.0
2019-01-17 12:00:00,37.58,37.59,37.43,37.49,55536.0,35.0516,35.061,34.9117,34.9677,55536.0
2019-01-17 12:10:00,37.48,37.51,37.43,37.47,46933.0,34.9584,34.9863,34.9117,34.949,46933.0
2019-01-17 12:20:00,37.48,37.52,37.43,37.51,74417.0,34.9584,34.9957,34.9117,34.9863,74417.0
2019-01-17 12:30:00,37.51,37.56,37.47,37.55,39083.0,34.9863,35.033,34.949,35.0237,39083.0
2019-01-17 12:40:00,37.54,37.59,37.51,37.55,44522.0,35.0143,35.061,34.9863,35.0237,44522.0
2019-01-17 12:50:00,37.55,37.56,37.5,37.5,42257.0,35.0237,35.033,34.977,34.977,42257.0
2019-01-17 13:00:00,37.51,37.55,37.48,37.55,39713.0,34.9863,35.0237,34.9584,35.0237,39713.0
2019-01-17 13:10:00,37.54,37.57,37.52,37.54,45114.0,35.0143,35.0423,34.9957,35.0143,45114.0
2019-01-17 13:20:00,37.54,37.6,37.54,37.58,66900.0,35.0143,35.0703,35.0143,35.0516,66900.0
2019-01-17 13:30:00,37.59,37.64,37.56,37.61,60296.0,35.061,35.1076,35.033,35.0796,60296.0
2019-01-17 13:40:00,37.61,37.61,37.53,37.55,53096.0,35.0796,35.0796,35.005,35.0237,53096.0
2019-01-17 13:50:00,37.55,37.65,37.51,37.62,93236.0,35.0237,35.1169,34.9863,35.0889,93236.0
2019-01-17 14:00:00,37.62,37.64,37.59,37.62,47283.0,35.0889,35.1076,35.061,35.0889,47283.0
2019-01-17 14:10:00,37.61,37.62,37.55,37.55,71103.0,35.0796,35.0889,35.0237,35.0237,71103.0
2019-01-17 14:20:00,37.55,37.57,37.51,37.55,64559.0,35.0237,35.0423,34.9863,35.0237,64559.0
2019-01-17 14:30:00,37.55,37.6,37.47,37.59,83387.0,35.0237,35.0703,34.949,35.061,83387.0
2019-01-17 14:40:00,37.59,37.82,37.58,37.74,243060.0,35.061,35.2755,35.0516,35.2009,243060.0
2019-01-17 14:50:00,37.75,37.77,37.55,37.55,111041.0,35.2102,35.2289,35.0237,35.0237,111041.0
2019-01-17 15:00:00,37.54,37.56,37.38,37.43,201971.0,35.0143,35.033,34.8651,34.9117,201971.0
2019-01-17 15:10:00,37.43,37.43,37.3,37.33,214459.0,34.9117,34.9117,34.7905,34.8185,214459.0
2019-01-17 15:20:00,37.33,37.52,37.32,37.52,246407.0,34.8185,34.9957,34.8091,34.9957,246407.0
2019-01-17 15:30:00,37.51,37.58,37.51,37.53,120656.0,34.9863,35.0516,34.9863,35.005,120656.0
2019-01-17 15:40:00,37.53,37.61,37.51,37.52,235326.0,35.005,35.0796,34.9863,34.9957,235326.0
2019-01-17 15:50:00,37.52,37.61,37.45,37.6,579868.0,34.9957,35.0796,34.9304,35.0703,579868.0
2019-01-18 09:30:00,37.71,37.81,37.31,37.37,286245.0,35.1729,35.2662,34.7998,34.8558,286245.0
2019-01-18 09:40:00,37.37,37.55,37.1,37.47,116371.0,34.8558,35.0237,34.6039,34.949,116371.0
2019-01-18 09:50:00,37.49,37.53,37.32,37.4,84524.0,34.9677,35.005,34.8091,34.8837,84524.0
2019-01-18 10:00:00,37.4,37.45,37.24,37.24,123453.0,34.8837,34.9304,34.7345,34.7345,123453.0
2019-01-18 10:10:00,37.24,37.39,37.22,37.36,107003.0,34.7345,34.8744,34.7159,34.8464,107003.0
2019-01-18 10:20:00,37.34,37.46,37.31,37.31,79879.0,34.8278,34.9397,34.7998,34.7998,79879.0
2019-01-18 10:30:00,37.31,37.44,37.3,37.43,87065.0,34.7998,34.9211,34.7905,34.9117,87065.0
2019-01-18 10:40:00,37.43,37.53,37.43,37.49,80481.0,34.9117,35.005,34.9117,34.9677,80481.0
2019-01-18 10:50:00,37.49,37.63,37.47,37.56,107700.0,34.9677,35.0983,34.949,35.033,107700.0
2019-01-18 11:00:00,37.56,37.68,37.54,37.67,79579.0,35.033,35.1449,35.0143,35.1356,79579.0
2019-01-18 11:10:00,37.67,37.67,37.43,37.45,65448.0,35.1356,35.1356,34.9117,34.9304,65448.0
2019-01-18 11:20:00,37.45,37.6,37.44,37.59,83802.0,34.9304,35.0703,34.9211,35.061,83802.0
2019-01-18 11:30:00,37.58,37.59,37.5,37.52,59483.0,35.0516,35.061,34.977,34.9957,59483.0
2019-01-18 11:40:00,37.53,37.62,37.49,37.58,64843.0,35.005,35.0889,34.9677,35.0516,64843.0
2019-01-18 11:50:00,37.57,37.59,37.5,37.54,59849.0,35.0423,35.061,34.977,35.0143,59849.0
2019-01-18 12:00:00,37.55,37.59,37.51,37.55,93435.0,35.0237,35.061,34.9863,35.0237,93435.0
2019-01-18 12:10:00,37.55,37.63,37.53,37.57,62111.0,35.0237,35.0983,35.005,35.0423,62111.0
2019-01-18 12:20:00,37.57,37.59,37.49,37.52,52165.0,35.0423,35.061,34.9677,34.9957,52165.0
2019-01-18 12:30:00,37.52,37.56,37.4,37.42,71275.0,34.9957,35.033,34.8837,34.9024,71275.0
2019-01-18 12:40:00,37.43,37.44,37.27,37.34,82045.0,34.9117,34.9211,34.7625,34.8278,82045.0
2019-01-18 12:50:00,37.33,37.34,37.26,37.33,60584.0,34.8185,34.8278,34.7532,34.8185,60584.0
2019-01-18 13:00:00,37.34,37.37,37.29,37.37,82866.0,34.8278,34.8558,34.7811,34.8558,82866.0
2019-01-18 13:10:00,37.37,37.38,37.29,37.3,51774.0,34.8558,34.8651,34.7811,34.7905,51774.0
2019-01-18 13:20:00,37.31,37.37,37.27,37.3,163095.0,34.7998,34.8558,34.7625,34.7905,163095.0
2019-01-18 13:30:00,37.3,37.33,37.15,37.16,71346.0,34.7905,34.8185,34.6506,34.6599,71346.0
2019-01-18 13:40:00,37.16,37.27,37.14,37.25,109104.0,34.6599,34.7625,34.6412,34.7438,109104.0
2019-01-18 13:50:00,37.25,37.3,37.22,37.27,77225.0,34.7438,34.7905,34.7159,34.7625,77225.0
2019-01-18 14:00:00,37.27,37.27,37.2,37.21,87464.0,34.7625,34.7625,34.6972,34.7065,87464.0
2019-01-18 14:10:00,37.22,37.23,37.1,37.14,108083.0,34.7159,34.7252,34.6039,34.6412,108083.0
2019-01-18 14:20:00,37.14,37.21,37.13,37.15,105992.0,34.6412,34.7065,34.6319,34.6506,105992.0
2019-01-18 14:30:00,37.15,37.17,37.03,37.05,132264.0,34.6506,34.6692,34.5386,34.5573,132264.0
2019-01-18 14:40:00,37.05,37.16,37.04,37.15,78123.0,34.5573,34.6599,34.548,34.6506,78123.0
2019-01-18 14:50:00,37.15,37.23,37.13,37.18,92869.0,34.6506,34.7252,34.6319,34.6785,92869.0
2019-01-18 15:00:00,37.17,37.17,37.09,37.13,60441.0,34.6692,34.6692,34.5946,34.6319,60441.0
2019-01-18 15:10:00,37.14,37.2,37.11,37.2,81439.0,34.6412,34.6972,34.6133,34.6972,81439.0
2019-01-18 15:20:00,37.2,37.2,37.1,37.16,98246.0,34.6972,34.6972,34.6039,34.6599,98246.0
2019-01-18 15:30:00,37.16,37.21,37.13,37.18,151910.0,34.6599,34.7065,34.6319,34.6785,151910.0
2019-01-18 15:40:00,37.17,37.21,37.13,37.15,289757.0,34.6692,34.7065,34.6319,34.6506,289757.0
2019-01-18 15:50:00,37.14,37.17,37.06,37.16,354580.0,34.6412,34.6692,34.5666,34.6599,354580.0
2019-01-22 09:30:00,37.0,37.12,36.78,36.96,130224.0,34.5107,34.6226,34.3055,34.4733,130224.0
2019-01-22 09:40:00,36.99,37.0,36.77,36.8,93924.0,34.5013,34.5107,34.2961,34.3241,93924.0
2019-01-22 09:50:00,36.8,36.97,36.77,36.94,144062.0,34.3241,34.4827,34.2961,34.4547,144062.0
2019-01-22 10:00:00,36.94,36.94,36.64,36.76,198605.0,34.4547,34.4547,34.1749,34.2868,198605.0
2019-01-22 10:10:00,36.77,36.84,36.72,36.76,66947.0,34.2961,34.3614,34.2495,34.2868,66947.0
2019-01-22 10:20:00,36.76,37.08,36.76,37.02,107162.0,34.2868,34.5853,34.2868,34.5293,107162.0
2019-01-22 10:30:00,37.02,37.06,36.89,36.91,87205.0,34.5293,34.5666,34.4081,34.4267,87205.0
2019-01-22 10:40:00,36.91,36.92,36.67,36.73,120340.0,34.4267,34.436,34.2029,34.2588,120340.0
2019-01-22 10:50:00,36.74,36.82,36.71,36.76,77541.0,34.2682,34.3428,34.2402,34.2868,77541.0
2019-01-22 11:00:00,36.75,36.87,36.72,36.84,75531.0,34.2775,34.3894,34.2495,34.3614,75531.0
2019-01-22 11:10:00,36.84,36.99,36.82,36.97,68212.0,34.3614,34.5013,34.3428,34.4827,68212.0
2019-01-22 11:20:00,36.98,37.04,36.95,36.97,55286.0,34.492,34.548,34.464,34.4827,55286.0
2019-01-22 11:30:00,36.96,36.98,36.82,36.83,42781.0,34.4733,34.492,34.3428,34.3521,42781.0
2019-01-22 11:40:00,36.82,36.84,36.74,36.77,66601.0,34.3428,34.3614,34.2682,34.2961,66601.0
2019-01-22 11:50:00,36.76,36.76,36.68,36.69,39422.0,34.2868,34.2868,34.2122,34.2215,39422.0
2019-01-22 12:00:00,36.7,36.8,36.67,36.8,60492.0,34.2308,34.3241,34.2029,34.3241,60492.0
2019-01-22 12:10:00,36.79,36.86,36.75,36.86,46055.0,34.3148,34.3801,34.2775,34.3801,46055.0
2019-01-22 12:20:00,36.86,36.93,36.84,36.88,65187.0,34.3801,34.4454,34.3614,34.3987,65187.0
2019-01-22 12:30:00,36.88,36.88,36.79,36.82,53987.0,34.3987,34.3987,34.3148,34.3428,53987.0
2019-01-22 12:40:00,36.81,36.86,36.76,36.76,52267.0,34.3334,34.3801,34.2868,34.2868,52267.0
2019-01-22 12:50:00,36.77,36.77,36.69,36.69,104042.0,34.2961,34.2961,34.2215,34.2215,104042.0
2019-01-22 13:00:00,36.69,36.69,36.63,36.64,43351.0,34.2215,34.2215,34.1656,34.1749,43351.0
2019-01-22 13:10:00,36.63,36.63,36.5,36.5,64587.0,34.1656,34.1656,34.0443,34.0443,64587.0
2019-01-22 13:20:00,36.5,36.61,36.5,36.59,75490.0,34.0443,34.1469,34.0443,34.1282,75490.0
2019-01-22 13:30:00,36.59,36.64,36.54,36.55,63863.0,34.1282,34.1749,34.0816,34.0909,63863.0
2019-01-22 13:40:00,36.55,36.55,36.46,36.52,44397.0,34.0909,34.0909,34.007,34.063,44397.0
2019-01-22 13:50:00,36.52,36.55,36.44,36.5,57409.0,34.063,34.0909,33.9883,34.0443,57409.0
2019-01-22 14:00:00,36.5,36.55,36.45,36.47,67487.0,34.0443,34.0909,33.9977,34.0163,67487.0
2019-01-22 14:10:00,36.47,36.56,36.46,36.55,44371.0,34.0163,34.1003,34.007,34.0909,44371.0
2019-01-22 14:20:00,36.56,36.56,36.44,36.47,47355.0,34.1003,34.1003,33.9883,34.0163,47355.0
2019-01-22 14:30:00,36.46,36.47,36.31,36.35,49207.0,34.007,34.0163,33.8671,33.9044,49207.0
2019-01-22 14:40:00,36.34,36.39,36.31,36.35,65008.0,33.8951,33.9417,33.8671,33.9044,65008.0
2019-01-22 14:50:00,36.34,36.39,36.31,36.35,75128.0,33.8951,33.9417,33.8671,33.9044,75128.0
2019-01-22 15:00:00,36.36,36.39,36.24,36.28,175869.0,33.9137,33.9417,33.8018,33.8391,175869.0
2019-01-22 15:10:00,36.28,36.35,36.27,36.29,112361.0,33.8391,33.9044,33.8298,33.8484,112361.0
2019-01-22 15:20:00,36.3,36.42,36.29,36.35,114392.0,33.8578,33.9697,33.8484,33.9044,114392.0
2019-01-22 15:30:00,36.34,36.37,36.21,36.37,119478.0,33.8951,33.923,33.7738,33.923,119478.0
2019-01-22 15:40:00,36.37,36.4,36.22,36.28,195060.0,33.923,33.951,33.7831,33.8391,195060.0
2019-01-22 15:50:00,36.27,36.43,36.24,36.43,458775.0,33.8298,33.979,33.8018,33.979,458775.0
2019-01-23 09:30:00,37.14,37.23,36.71,37.19,392713.0,34.6412,34.7252,34.2402,34.6879,392713.0
2019-01-23 09:40:00,37.2,37.39,37.15,37.28,207230.0,34.6972,34.8744,34.6506,34.7718,207230.0
2019-01-23 09:50:00,37.29,37.53,37.19,37.32,141216.0,34.7811,35.005,34.6879,34.8091,141216.0
2019-01-23 10:00:00,37.32,37.45,37.27,37.4,177503.0,34.8091,34.9304,34.7625,34.8837,177503.0
2019-01-23 10:10:00,37.4,37.41,37.31,37.33,151253.0,34.8837,34.8931,34.7998,34.8185,151253.0
2019-01-23 10:20:00,37.34,37.66,37.34,37.5,272253.0,34.8278,35.1263,34.8278,34.977,272253.0
2019-01-23 10:30:00,37.5,37.51,37.33,37.38,92606.0,34.977,34.9863,34.8185,34.8651,92606.0
2019-01-23 10:40:00,37.38,37.38,37.25,37.29,63719.0,34.8651,34.8651,34.7438,34.7811,63719.0
2019-01-23 10:50:00,37.28,37.29,37.15,37.22,44220.0,34.7718,34.7811,34.6506,34.7159,44220.0
2019-01-23 11:00:00,37.22,37.24,37.16,37.21,47175.0,34.7159,34.7345,34.6599,34.7065,47175.0
2019-01-23 11:10:00,37.21,37.26,37.11,37.16,54746.0,34.7065,34.7532,34.6133,34.6599,54746.0
2019-01-23 11:20:00,37.16,37.18,37.06,37.14,56048.0,34.6599,34.6785,34.5666,34.6412,56048.0
2019-01-23 11:30:00,37.14,37.14,37.06,37.07,40056.0,34.6412,34.6412,34.5666,34.5759,40056.0
2019-01-23 11:40:00,37.07,37.07,36.89,36.93,40718.0,34.5759,34.5759,34.4081,34.4454,40718.0
2019-01-23 11:50:00,36.94,36.96,36.83,36.9,72259.0,34.4547,34.4733,34.3521,34.4174,72259.0
2019-01-23 12:00:00,36.9,36.99,36.85,36.9,118146.0,34.4174,34.5013,34.3708,34.4174,118146.0
2019-01-23 12:10:00,36.91,36.94,36.87,36.92,47842.0,34.4267,34.4547,34.3894,34.436,47842.0
2019-01-23 12:20:00,36.92,37.02,36.89,37.02,49285.0,34.436,34.5293,34.4081,34.5293,49285.0
2019-01-23 12:30:00,37.02,37.1,37.0,37.05,156393.0,34.5293,34.6039,34.5107,34.5573,156393.0
2019-01-23 12:40:00,37.05,37.15,37.04,37.15,80170.0,34.5573,34.6506,34.548,34.6506,80170.0
2019-01-23 12:50:00,37.15,37.19,37.12,37.13,77987.0,34.6506,34.6879,34.6226,34.6319,77987.0
2019-01-23 13:00:00,37.13,37.14,37.06,37.11,66777.0,34.6319,34.6412,34.5666,34.6133,66777.0
2019-01-23 13:10:00,37.11,37.16,37.05,37.15,112289.0,34.6133,34.6599,34.5573,34.6506,112289.0
2019-01-23 13:20:00,37.14,37.16,37.09,37.09,73559.0,34.6412,34.6599,34.5946,34.5946,73559.0
2019-01-23 13:30:00,37.09,37.17,37.07,37.08,90277.0,34.5946,34.6692,34.5759,34.5853,90277.0
2019-01-23 13:40:00,37.08,37.11,37.01,37.1,223124.0,34.5853,34.6133,34.52,34.6039,223124.0
2019-01-23 13:50:00,37.1,37.21,37.08,37.2,121752.0,34.6039,34.7065,34.5853,34.6972,121752.0
2019-01-23 14:00:00,37.2,37.22,37.07,37.08,173433.0,34.6972,34.7159,34.5759,34.5853,173433.0
2019-01-23 14:10:00,37.08,37.17,37.08,37.1,223938.0,34.5853,34.6692,34.5853,34.6039,223938.0
2019-01-23 14:20:00,37.11,37.22,37.1,37.22,130387.0,34.6133,34.7159,34.6039,34.7159,130387.0
2019-01-23 14:30:00,37.22,37.22,37.13,37.18,102535.0,34.7159,34.7159,34.6319,34.6785,102535.0
2019-01-23 14:40:00,37.17,37.17,37.01,37.05,133078.0,34.6692,34.6692,34.52,34.5573,133078.0
2019-01-23 14:50:00,37.05,37.12,37.03,37.12,99380.0,34.5573,34.6226,34.5386,34.6226,99380.0
2019-01-23 15:00:00,37.12,37.15,37.09,37.11,97420.0,34.6226,34.6506,34.5946,34.6133,97420.0
2019-01-23 15:10:00,37.1,37.22,37.1,37.18,295910.0,34.6039,34.7159,34.6039,34.6785,295910.0
2019-01-23 15:20:00,37.19,37.26,37.17,37.26,249032.0,34.6879,34.7532,34.6692,34.7532,249032.0
2019-01-23 15:30:00,37.26,37.26,37.22,37.23,169355.0,34.7532,34.7532,34.7159,34.7252,169355.0
2019-01-23 15:40:00,37.23,37.3,37.23,37.25,264661.0,34.7252,34.7905,34.7252,34.7438,264661.0
2019-01-23 15:50:00,37.24,37.33,37.22,37.3,549243.0,34.7345,34.8185,34.7159,34.7905,549243.0
2019-01-24 09:30:00,37.31,37.63,37.26,37.54,94256.0,34.7998,35.0983,34.7532,35.0143,94256.0
2019-01-24 09:40:00,37.55,37.84,37.47,37.68,141004.0,35.0237,35.2941,34.949,35.1449,141004.0
2019-01-24 09:50:00,37.68,37.81,37.65,37.65,181337.0,35.1449,35.2662,35.1169,35.1169,181337.0
2019-01-24 10:00:00,37.64,38.07,37.62,38.07,394284.0,35.1076,35.5087,35.0889,35.5087,394284.0
2019-01-24 10:10:00,38.08,38.09,38.0,38.09,169275.0,35.518,35.5273,35.4434,35.5273,169275.0
2019-01-24 10:20:00,38.09,38.2,38.02,38.16,117680.0,35.5273,35.6299,35.462,35.5926,117680.0
2019-01-24 10:30:00,38.16,38.16,37.97,38.01,124156.0,35.5926,35.5926,35.4154,35.4527,124156.0
2019-01-24 10:40:00,38.01,38.14,37.93,37.93,210510.0,35.4527,35.574,35.3781,35.3781,210510.0
2019-01-24 10:50:00,37.93,38.06,37.91,38.04,112440.0,35.3781,35.4993,35.3594,35.4807,112440.0
2019-01-24 11:00:00,38.04,38.05,37.98,38.01,61696.0,35.4807,35.49,35.4247,35.4527,61696.0
2019-01-24 11:10:00,38.02,38.02,37.86,37.86,132666.0,35.462,35.462,35.3128,35.3128,132666.0
2019-01-24 11:20:00,37.87,38.1,37.82,38.02,312518.0,35.3221,35.5367,35.2755,35.462,312518.0
2019-01-24 11:30:00,38.02,38.02,37.94,37.98,81378.0,35.462,35.462,35.3874,35.4247,81378.0
2019-01-24 11:40:00,37.99,38.08,37.97,38.06,173819.0,35.4341,35.518,35.4154,35.4993,173819.0
2019-01-24 11:50:00,38.05,38.24,38.03,38.2,243855.0,35.49,35.6672,35.4714,35.6299,243855.0
2019-01-24 12:00:00,38.19,38.33,38.09,38.3,87215.0,35.6206,35.7512,35.5273,35.7232,87215.0
2019-01-24 12:10:00,38.31,38.34,38.17,38.17,224370.0,35.7325,35.7605,35.6019,35.6019,224370.0
2019-01-24 12:20:00,38.17,38.2,38.13,38.16,36724.0,35.6019,35.6299,35.5646,35.5926,36724.0
2019-01-24 12:30:00,38.15,38.19,38.02,38.05,55354.0,35.5833,35.6206,35.462,35.49,55354.0
2019-01-24 12:40:00,38.04,38.07,37.97,38.05,63303.0,35.4807,35.5087,35.4154,35.49,63303.0
2019-01-24 12:50:00,38.05,38.1,37.97,37.98,234834.0,35.49,35.5367,35.4154,35.4247,234834.0
2019-01-24 13:00:00,37.98,37.98,37.88,37.94,63042.0,35.4247,35.4247,35.3315,35.3874,63042.0
2019-01-24 13:10:00,37.94,38.04,37.88,37.97,235891.0,35.3874,35.4807,35.3315,35.4154,235891.0
2019-01-24 13:20:00,37.98,38.01,37.91,37.95,46159.0,35.4247,35.4527,35.3594,35.3967,46159.0
2019-01-24 13:30:00,37.96,38.04,37.94,38.04,93165.0,35.4061,35.4807,35.3874,35.4807,93165.0
2019-01-24 13:40:00,38.03,38.12,38.0,38.11,99183.0,35.4714,35.5553,35.4434,35.546,99183.0
2019-01-24 13:50:00,38.11,38.21,38.1,38.19,64762.0,35.546,35.6393,35.5367,35.6206,64762.0
2019-01-24 14:00:00,38.19,38.23,38.1,38.14,126375.0,35.6206,35.6579,35.5367,35.574,126375.0
2019-01-24 14:10:00,38.14,38.15,38.0,38.01,251690.0,35.574,35.5833,35.4434,35.4527,251690.0
2019-01-24 14:20:00,38.02,38.16,37.95,38.14,273397.0,35.462,35.5926,35.3967,35.574,273397.0
2019-01-24 14:30:00,38.15,38.15,38.0,38.0,154488.0,35.5833,35.5833,35.4434,35.4434,154488.0
2019-01-24 14:40:00,38.01,38.07,37.96,37.98,358977.0,35.4527,35.5087,35.4061,35.4247,358977.0
2019-01-24 14:50:00,37.98,38.22,37.96,38.2,513455.0,35.4247,35.6486,35.4061,35.6299,513455.0
2019-01-24 15:00:00,38.2,38.29,38.17,38.24,168083.0,35.6299,35.7139,35.6019,35.6672,168083.0
2019-01-24 15:10:00,38.25,38.47,38.21,38.3,401247.0,35.6766,35.8818,35.6393,35.7232,401247.0
2019-01-24 15:20:00,38.3,38.36,38.13,38.14,244407.0,35.7232,35.7792,35.5646,35.574,244407.0
2019-01-24 15:30:00,38.14,38.29,38.09,38.26,374456.0,35.574,35.7139,35.5273,35.6859,374456.0
2019-01-24 15:40:00,38.27,38.34,38.25,38.26,468893.0,35.6952,35.7605,35.6766,35.6859,468893.0
2019-01-24 15:50:00,38.26,38.41,38.25,38.31,752424.0,35.6859,35.8258,35.6766,35.7325,752424.0
2019-01-25 09:30:00,38.57,39.21,38.29,38.32,441443.0,35.975,36.572,35.7139,35.7418,441443.0
2019-01-25 09:40:00,38.34,39.11,38.25,39.01,408482.0,35.7605,36.4787,35.6766,36.3854,408482.0
2019-01-25 09:50:00,39.02,39.18,38.64,38.73,253081.0,36.3948,36.544,36.0403,36.1243,253081.0
2019-01-25 10:00:00,38.81,39.04,38.65,38.85,121575.0,36.1989,36.4134,36.0496,36.2362,121575.0
2019-01-25 10:10:00,38.9,38.98,38.71,38.78,138660.0,36.2828,36.3574,36.1056,36.1709,138660.0
2019-01-25 10:20:00,38.78,38.83,37.8,37.84,489197.0,36.1709,36.2175,35.2568,35.2941,489197.0
2019-01-25 10:30:00,37.82,38.03,37.5,37.98,276407.0,35.2755,35.4714,34.977,35.4247,276407.0
2019-01-25 10:40:00,38.01,38.15,37.95,38.01,104459.0,35.4527,35.5833,35.3967,35.4527,104459.0
2019-01-25 10:50:00,38.01,38.07,37.89,37.95,74672.0,35.4527,35.5087,35.3408,35.3967,74672.0
2019-01-25 11:00:00,37.97,38.03,37.82,37.98,134259.0,35.4154,35.4714,35.2755,35.4247,134259.0
2019-01-25 11:10:00,37.97,38.04,37.89,37.94,117302.0,35.4154,35.4807,35.3408,35.3874,117302.0
2019-01-25 11:20:00,37.94,37.99,37.88,37.91,144249.0,35.3874,35.4341,35.3315,35.3594,144249.0
2019-01-25 11:30:00,37.91,37.92,37.73,37.77,113340.0,35.3594,35.3688,35.1915,35.2289,113340.0
2019-01-25 11:40:00,37.78,37.78,37.44,37.56,181517.0,35.2382,35.2382,34.9211,35.033,181517.0
2019-01-25 11:50:00,37.55,37.59,37.13,37.18,155917.0,35.0237,35.061,34.6319,34.6785,155917.0
2019-01-25 12:00:00,37.21,37.35,37.15,37.35,179995.0,34.7065,34.8371,34.6506,34.8371,179995.0
2019-01-25 12:10:00,37.36,37.49,37.21,37.26,306378.0,34.8464,34.9677,34.7065,34.7532,306378.0
2019-01-25 12:20:00,37.25,37.33,37.1,37.29,244283.0,34.7438,34.8185,34.6039,34.7811,244283.0
2019-01-25 12:30:00,37.29,37.35,37.03,37.07,209597.0,34.7811,34.8371,34.5386,34.5759,209597.0
2019-01-25 12:40:00,37.08,37.3,37.05,37.07,122383.0,34.5853,34.7905,34.5573,34.5759,122383.0
2019-01-25 12:50:00,37.09,37.26,37.01,37.19,137634.0,34.5946,34.7532,34.52,34.6879,137634.0
2019-01-25 13:00:00,37.19,37.2,36.85,36.9,170443.0,34.6879,34.6972,34.3708,34.4174,170443.0
2019-01-25 13:10:00,36.87,36.96,36.68,36.81,149214.0,34.3894,34.4733,34.2122,34.3334,149214.0
2019-01-25 13:20:00,36.8,36.83,36.76,36.76,199559.0,34.3241,34.3521,34.2868,34.2868,199559.0
2019-01-25 13:30:00,36.76,36.77,36.46,36.5,128103.0,34.2868,34.2961,34.007,34.0443,128103.0
2019-01-25 13:40:00,36.48,36.68,36.4,36.57,170699.0,34.0256,34.2122,33.951,34.1096,170699.0
2019-01-25 13:50:00,36.55,36.68,36.42,36.6,486601.0,34.0909,34.2122,33.9697,34.1376,486601.0
2019-01-25 14:00:00,36.58,36.73,36.57,36.67,327030.0,34.1189,34.2588,34.1096,34.2029,327030.0
2019-01-25 14:10:00,36.66,36.71,36.62,36.69,344266.0,34.1935,34.2402,34.1562,34.2215,344266.0
2019-01-25 14:20:00,36.68,36.71,36.48,36.65,599822.0,34.2122,34.2402,34.0256,34.1842,599822.0
2019-01-25 14:30:00,36.64,36.7,36.5,36.54,291295.0,34.1749,34.2308,34.0443,34.0816,291295.0
2019-01-25 14:40:00,36.54,36.79,36.54,36.73,268999.0,34.0816,34.3148,34.0816,34.2588,268999.0
2019-01-25 14:50:00,36.73,36.93,36.68,36.86,365954.0,34.2588,34.4454,34.2122,34.3801,365954.0
2019-01-25 15:00:00,36.85,37.02,36.85,36.99,436386.0,34.3708,34.5293,34.3708,34.5013,436386.0
2019-01-25 15:10:00,36.98,37.0,36.91,36.97,588188.0,34.492,34.5107,34.4267,34.4827,588188.0
2019-01-25 15:20:00,36.97,37.05,36.91,36.99,469242.0,34.4827,34.5573,34.4267,34.5013,469242.0
2019-01-25 15:30:00,36.98,37.18,36.9,37.14,601734.0,34.492,34.6785,34.4174,34.6412,601734.0
2019-01-25 15:40:00,37.13,37.31,37.1,37.22,1126854.0,34.6319,34.7998,34.6039,34.7159,1126854.0
2019-01-25 15:50:00,37.23,37.37,37.01,37.3,1451705.0,34.7252,34.8558,34.52,34.7905,1451705.0
2019-01-28 09:30:00,36.53,36.98,36.45,36.5,188668.0,34.0723,34.492,33.9977,34.0443,188668.0
2019-01-28 09:40:00,36.5,36.81,36.45,36.73,195957.0,34.0443,34.3334,33.9977,34.2588,195957.0
2019-01-28 09:50:00,36.72,36.93,36.61,36.87,301701.0,34.2495,34.4454,34.1469,34.3894,301701.0
2019-01-28 10:00:00,36.88,37.0,36.75,36.84,236863.0,34.3987,34.5107,34.2775,34.3614,236863.0
2019-01-28 10:10:00,36.84,37.01,36.79,36.95,145601.0,34.3614,34.52,34.3148,34.464,145601.0
2019-01-28 10:20:00,36.95,37.15,36.94,37.15,321701.0,34.464,34.6506,34.4547,34.6506,321701.0
2019-01-28 10:30:00,37.15,37.44,37.11,37.33,154117.0,34.6506,34.9211,34.6133,34.8185,154117.0
2019-01-28 10:40:00,37.32,37.46,37.31,37.37,97616.0,34.8091,34.9397,34.7998,34.8558,97616.0
2019-01-28 10:50:00,37.38,37.46,37.34,37.38,196257.0,34.8651,34.9397,34.8278,34.8651,196257.0
2019-01-28 11:00:00,37.37,37.4,37.15,37.22,193410.0,34.8558,34.8837,34.6506,34.7159,193410.0
2019-01-28 11:10:00,37.22,37.29,37.06,37.08,95377.0,34.7159,34.7811,34.5666,34.5853,95377.0
2019-01-28 11:20:00,37.08,37.13,36.95,37.02,195022.0,34.5853,34.6319,34.464,34.5293,195022.0
2019-01-28 11:30:00,37.02,37.07,36.87,36.87,48399.0,34.5293,34.5759,34.3894,34.3894,48399.0
2019-01-28 11:40:00,36.86,36.93,36.8,36.82,112979.0,34.3801,34.4454,34.3241,34.3428,112979.0
2019-01-28 11:50:00,36.82,36.88,36.75,36.77,88471.0,34.3428,34.3987,34.2775,34.2961,88471.0
2019-01-28 12:00:00,36.77,36.83,36.68,36.73,183723.0,34.2961,34.3521,34.2122,34.2588,183723.0
2019-01-28 12:10:00,36.72,36.76,36.64,36.72,72400.0,34.2495,34.2868,34.1749,34.2495,72400.0
2019-01-28 12:20:00,36.72,36.76,36.63,36.66,51973.0,34.2495,34.2868,34.1656,34.1935,51973.0
2019-01-28 12:30:00,36.66,36.68,36.52,36.54,87298.0,34.1935,34.2122,34.063,34.0816,87298.0
2019-01-28 12:40:00,36.54,36.59,36.51,36.52,87896.0,34.0816,34.1282,34.0536,34.063,87896.0
2019-01-28 12:50:00,36.52,36.55,36.44,36.54,123788.0,34.063,34.0909,33.9883,34.0816,123788.0
2019-01-28 13:00:00,36.54,36.58,36.52,36.58,66478.0,34.0816,34.1189,34.063,34.1189,66478.0
2019-01-28 13:10:00,36.57,36.61,36.44,36.45,66198.0,34.1096,34.1469,33.9883,33.9977,66198.0
2019-01-28 13:20:00,36.45,36.47,36.37,36.41,66566.0,33.9977,34.0163,33.923,33.9604,66566.0
2019-01-28 13:30:00,36.41,36.49,36.37,36.44,99889.0,33.9604,34.035,33.923,33.9883,99889.0
2019-01-28 13:40:00,36.43,36.6,36.41,36.56,195434.0,33.979,34.1376,33.9604,34.1003,195434.0
2019-01-28 13:50:00,36.57,36.6,36.49,36.5,191649.0,34.1096,34.1376,34.035,34.0443,191649.0
2019-01-28 14:00:00,36.5,36.61,36.49,36.6,163256.0,34.0443,34.1469,34.035,34.1376,163256.0
2019-01-28 14:10:00,36.59,36.74,36.52,36.52,177010.0,34.1282,34.2682,34.063,34.063,177010.0
2019-01-28 14:20:00,36.52,36.54,36.31,36.33,114341.0,34.063,34.0816,33.8671,33.8857,114341.0
2019-01-28 14:30:00,36.34,36.36,36.31,36.34,104221.0,33.8951,33.9137,33.8671,33.8951,104221.0
2019-01-28 14:40:00,36.34,36.35,36.23,36.26,159683.0,33.8951,33.9044,33.7925,33.8204,159683.0
2019-01-28 14:50:00,36.26,36.3,36.17,36.18,109240.0,33.8204,33.8578,33.7365,33.7458,109240.0
2019-01-28 15:00:00,36.17,36.26,36.17,36.25,173087.0,33.7365,33.8204,33.7365,33.8111,173087.0
2019-01-28 15:10:00,36.25,36.38,36.24,36.35,157307.0,33.8111,33.9324,33.8018,33.9044,157307.0
2019-01-28 15:20:00,36.36,36.46,36.3,36.33,181979.0,33.9137,34.007,33.8578,33.8857,181979.0
2019-01-28 15:30:00,36.33,36.4,36.3,36.34,151326.0,33.8857,33.951,33.8578,33.8951,151326.0
2019-01-28 15:40:00,36.34,36.39,36.28,36.3,281493.0,33.8951,33.9417,33.8391,33.8578,281493.0
2019-01-28 15:50:00,36.3,36.42,36.29,36.38,675641.0,33.8578,33.9697,33.8484,33.9324,675641.0
2019-01-29 09:30:00,35.87,35.96,35.1,35.15,337908.0,33.4567,33.5406,32.7385,32.7851,337908.0
2019-01-29 09:40:00,35.15,35.3,34.96,35.15,362122.0,32.7851,32.925,32.6079,32.7851,362122.0
2019-01-29 09:50:00,35.14,35.3,35.12,35.12,161712.0,32.7758,32.925,32.7571,32.7571,161712.0
2019-01-29 10:00:00,35.13,35.41,35.05,35.35,239060.0,32.7665,33.0276,32.6919,32.9717,239060.0
2019-01-29 10:10:00,35.35,35.41,35.13,35.14,98127.0,32.9717,33.0276,32.7665,32.7758,98127.0
2019-01-29 10:20:00,35.15,35.24,35.15,35.23,106983.0,32.7851,32.8691,32.7851,32.8597,106983.0
2019-01-29 10:30:00,35.22,35.33,35.15,35.32,108771.0,32.8504,32.953,32.7851,32.9437,108771.0
2019-01-29 10:40:00,35.32,35.74,35.31,35.6,891359.0,32.9437,33.3354,32.9344,33.2048,891359.0
2019-01-29 10:50:00,35.59,35.59,35.41,35.42,142831.0,33.1955,33.1955,33.0276,33.037,142831.0
2019-01-29 11:00:00,35.42,35.43,35.29,35.37,122828.0,33.037,33.0463,32.9157,32.9903,122828.0
2019-01-29 11:10:00,35.38,35.47,35.37,35.46,121124.0,32.9997,33.0836,32.9903,33.0743,121124.0
2019-01-29 11:20:00,35.47,35.49,35.27,35.32,154363.0,33.0836,33.1023,32.8971,32.9437,154363.0
2019-01-29 11:30:00,35.33,35.41,35.31,35.36,192391.0,32.953,33.0276,32.9344,32.981,192391.0
2019-01-29 11:40:00,35.35,35.36,35.2,35.31,193156.0,32.9717,32.981,32.8318,32.9344,193156.0
2019-01-29 11:50:00,35.31,35.49,35.3,35.41,143659.0,32.9344,33.1023,32.925,33.0276,143659.0
2019-01-29 12:00:00,35.41,35.56,35.4,35.48,174058.0,33.0276,33.1675,33.0183,33.0929,174058.0
2019-01-29 12:10:00,35.47,35.55,35.42,35.48,136597.0,33.0836,33.1582,33.037,33.0929,136597.0
2019-01-29 12:20:00,35.48,35.52,35.41,35.42,159296.0,33.0929,33.1302,33.0276,33.037,159296.0
2019-01-29 12:30:00,35.41,35.51,35.37,35.46,169312.0,33.0276,33.1209,32.9903,33.0743,169312.0
2019-01-29 12:40:00,35.46,35.59,35.44,35.55,110524.0,33.0743,33.1955,33.0556,33.1582,110524.0
2019-01-29 12:50:00,35.55,35.61,35.49,35.57,112614.0,33.1582,33.2142,33.1023,33.1769,112614.0
2019-01-29 13:00:00,35.57,35.64,35.52,35.64,191070.0,33.1769,33.2422,33.1302,33.2422,191070.0
2019-01-29 13:10:00,35.64,35.72,35.61,35.72,61945.0,33.2422,33.3168,33.2142,33.3168,61945.0
2019-01-29 13:20:00,35.72,35.86,35.71,35.8,149078.0,33.3168,33.4474,33.3074,33.3914,149078.0
2019-01-29 13:30:00,35.81,35.93,35.75,35.92,110240.0,33.4007,33.5126,33.3448,33.5033,110240.0
2019-01-29 13:40:00,35.92,36.1,35.9,36.05,287490.0,33.5033,33.6712,33.4847,33.6246,287490.0
2019-01-29 13:50:00,36.05,36.16,35.98,36.13,154900.0,33.6246,33.7272,33.5593,33.6992,154900.0
2019-01-29 14:00:00,36.13,36.17,36.08,36.14,172894.0,33.6992,33.7365,33.6526,33.7085,172894.0
2019-01-29 14:10:00,36.15,36.17,36.05,36.06,128781.0,33.7178,33.7365,33.6246,33.6339,128781.0
2019-01-29 14:20:00,36.06,36.13,36.02,36.05,114984.0,33.6339,33.6992,33.5966,33.6246,114984.0
2019-01-29 14:30:00,36.05,36.22,36.03,36.21,91031.0,33.6246,33.7831,33.6059,33.7738,91031.0
2019-01-29 14:40:00,36.21,36.4,36.19,36.22,727270.0,33.7738,33.951,33.7552,33.7831,727270.0
2019-01-29 14:50:00,36.21,36.27,36.13,36.25,156260.0,33.7738,33.8298,33.6992,33.8111,156260.0
2019-01-29 15:00:00,36.26,36.4,36.25,36.4,205379.0,33.8204,33.951,33.8111,33.951,205379.0
2019-01-29 15:10:00,36.4,36.49,36.38,36.43,303155.0,33.951,34.035,33.9324,33.979,303155.0
2019-01-29 15:20:00,36.43,36.51,36.4,36.5,414978.0,33.979,34.0536,33.951,34.0443,414978.0
2019-01-29 15:30:00,36.5,36.61,36.48,36.55,353228.0,34.0443,34.1469,34.0256,34.0909,353228.0
2019-01-29 15:40:00,36.56,36.7,36.56,36.59,383025.0,34.1003,34.2308,34.1003,34.1282,383025.0
2019-01-29 15:50:00,36.59,36.74,36.54,36.67,978087.0,34.1282,34.2682,34.0816,34.2029,978087.0
2019-01-30 09:30:00,36.7,36.75,36.05,36.36,161493.0,34.2308,34.2775,33.6246,33.9137,161493.0
2019-01-30 09:40:00,36.33,36.54,36.13,36.39,148991.0,33.8857,34.0816,33.6992,33.9417,148991.0
2019-01-30 09:50:00,36.38,36.6,36.34,36.56,115081.0,33.9324,34.1376,33.8951,34.1003,115081.0
2019-01-30 10:00:00,36.55,36.87,36.42,36.63,578077.0,34.0909,34.3894,33.9697,34.1656,578077.0
2019-01-30 10:10:00,36.64,36.77,36.59,36.74,132014.0,34.1749,34.2961,34.1282,34.2682,132014.0
2019-01-30 10:20:00,36.75,37.04,36.75,36.97,335854.0,34.2775,34.548,34.2775,34.4827,335854.0
2019-01-30 10:30:00,36.97,37.04,36.89,36.93,133817.0,34.4827,34.548,34.4081,34.4454,133817.0
2019-01-30 10:40:00,36.93,36.95,36.74,36.79,98488.0,34.4454,34.464,34.2682,34.3148,98488.0
2019-01-30 10:50:00,36.79,36.86,36.68,36.7,114269.0,34.3148,34.3801,34.2122,34.2308,114269.0
2019-01-30 11:00:00,36.71,36.76,36.58,36.64,135086.0,34.2402,34.2868,34.1189,34.1749,135086.0
2019-01-30 11:10:00,36.64,36.7,36.6,36.61,147949.0,34.1749,34.2308,34.1376,34.1469,147949.0
2019-01-30 11:20:00,36.61,36.68,36.56,36.59,112925.0,34.1469,34.2122,34.1003,34.1282,112925.0
2019-01-30 11:30:00,36.59,36.75,36.5,36.52,526429.0,34.1282,34.2775,34.0443,34.063,526429.0
2019-01-30 11:40:00,36.52,36.56,36.37,36.52,99923.0,34.063,34.1003,33.923,34.063,99923.0
2019-01-30 11:50:00,36.51,36.51,36.35,36.35,73223.0,34.0536,34.0536,33.9044,33.9044,73223.0
2019-01-30 12:00:00,36.36,36.43,36.27,36.38,103918.0,33.9137,33.979,33.8298,33.9324,103918.0
2019-01-30 12:10:00,36.38,36.47,36.33,36.43,86994.0,33.9324,34.0163,33.8857,33.979,86994.0
2019-01-30 12:20:00,36.43,36.54,36.41,36.52,70995.0,33.979,34.0816,33.9604,34.063,70995.0
2019-01-30 12:30:00,36.53,36.58,36.45,36.47,60291.0,34.0723,34.1189,33.9977,34.0163,60291.0
2019-01-30 12:40:00,36.46,36.48,36.42,36.45,50596.0,34.007,34.0256,33.9697,33.9977,50596.0
2019-01-30 12:50:00,36.44,36.48,36.41,36.47,54839.0,33.9883,34.0256,33.9604,34.0163,54839.0
2019-01-30 13:00:00,36.48,36.49,36.36,36.39,37295.0,34.0256,34.035,33.9137,33.9417,37295.0
2019-01-30 13:10:00,36.39,36.45,36.34,36.41,57977.0,33.9417,33.9977,33.8951,33.9604,57977.0
2019-01-30 13:20:00,36.41,36.42,36.32,36.35,61608.0,33.9604,33.9697,33.8764,33.9044,61608.0
2019-01-30 13:30:00,36.34,36.48,36.34,36.39,96855.0,33.8951,34.0256,33.8951,33.9417,96855.0
2019-01-30 13:40:00,36.39,36.6,36.38,36.58,132582.0,33.9417,34.1376,33.9324,34.1189,132582.0
2019-01-30 13:50:00,36.57,36.6,36.38,36.46,145252.0,34.1096,34.1376,33.9324,34.007,145252.0
2019-01-30 14:00:00,36.45,37.21,36.43,37.07,404528.0,33.9977,34.7065,33.979,34.5759,404528.0
2019-01-30 14:10:00,37.06,37.25,36.93,37.23,288752.0,34.5666,34.7438,34.4454,34.7252,288752.0
2019-01-30 14:20:00,37.23,37.25,37.15,37.23,146484.0,34.7252,34.7438,34.6506,34.7252,146484.0
2019-01-30 14:30:00,37.22,37.34,37.15,37.31,210513.0,34.7159,34.8278,34.6506,34.7998,210513.0
2019-01-30 14:40:00,37.3,37.57,37.29,37.52,240099.0,34.7905,35.0423,34.7811,34.9957,240099.0
2019-01-30 14:50:00,37.52,37.64,37.48,37.58,275367.0,34.9957,35.1076,34.9584,35.0516,275367.0
2019-01-30 15:00:00,37.59,37.59,37.49,37.5,235179.0,35.061,35.061,34.9677,34.977,235179.0
2019-01-30 15:10:00,37.5,37.57,37.47,37.55,290844.0,34.977,35.0423,34.949,35.0237,290844.0
2019-01-30 15:20:00,37.55,37.55,37.34,37.35,249044.0,35.0237,35.0237,34.8278,34.8371,249044.0
2019-01-30 15:30:00,37.35,37.44,37.34,37.4,245853.0,34.8371,34.9211,34.8278,34.8837,245853.0
2019-01-30 15:40:00,37.4,37.5,37.35,37.48,277015.0,34.8837,34.977,34.8371,34.9584,277015.0
2019-01-30 15:50:00,37.48,37.6,37.42,37.58,773762.0,34.9584,35.0703,34.9024,35.0516,773762.0
2019-01-31 09:30:00,37.65,37.65,37.14,37.15,115622.0,35.1169,35.1169,34.6412,34.6506,115622.0
2019-01-31 09:40:00,37.15,37.38,37.0,37.34,73315.0,34.6506,34.8651,34.5107,34.8278,73315.0
2019-01-31 09:50:00,37.35,37.77,37.33,37.63,339903.0,34.8371,35.2289,34.8185,35.0983,339903.0
2019-01-31 10:00:00,37.61,38.4,37.57,38.09,573924.0,35.0796,35.8165,35.0423,35.5273,573924.0
2019-01-31 10:10:00,38.1,38.46,38.1,38.43,294331.0,35.5367,35.8724,35.5367,35.8444,294331.0
2019-01-31 10:20:00,38.43,38.53,38.15,38.16,274728.0,35.8444,35.9377,35.5833,35.5926,274728.0
2019-01-31 10:30:00,38.19,38.52,38.17,38.45,447247.0,35.6206,35.9284,35.6019,35.8631,447247.0
2019-01-31 10:40:00,38.45,38.55,38.36,38.41,145372.0,35.8631,35.9564,35.7792,35.8258,145372.0
2019-01-31 10:50:00,38.4,38.5,38.36,38.48,160817.0,35.8165,35.9097,35.7792,35.8911,160817.0
2019-01-31 11:00:00,38.49,38.67,38.44,38.45,162684.0,35.9004,36.0683,35.8538,35.8631,162684.0
2019-01-31 11:10:00,38.45,38.7,38.43,38.64,154819.0,35.8631,36.0963,35.8444,36.0403,154819.0
2019-01-31 11:20:00,38.64,38.78,38.61,38.76,198714.0,36.0403,36.1709,36.0123,36.1522,198714.0
2019-01-31 11:30:00,38.76,38.83,38.72,38.83,141335.0,36.1522,36.2175,36.1149,36.2175,141335.0
2019-01-31 11:40:00,38.83,38.83,38.67,38.77,152172.0,36.2175,36.2175,36.0683,36.1616,152172.0
2019-01-31 11:50:00,38.77,38.78,38.64,38.69,78164.0,36.1616,36.1709,36.0403,36.087,78164.0
2019-01-31 12:00:00,38.7,38.81,38.69,38.75,175725.0,36.0963,36.1989,36.087,36.1429,175725.0
2019-01-31 12:10:00,38.76,38.87,38.63,38.8,390194.0,36.1522,36.2548,36.031,36.1896,390194.0
2019-01-31 12:20:00,38.8,38.9,38.77,38.85,254624.0,36.1896,36.2828,36.1616,36.2362,254624.0
2019-01-31 12:30:00,38.85,38.88,38.77,38.82,154321.0,36.2362,36.2642,36.1616,36.2082,154321.0
2019-01-31 12:40:00,38.82,38.85,38.66,38.77,468449.0,36.2082,36.2362,36.059,36.1616,468449.0
2019-01-31 12:50:00,38.77,38.84,38.77,38.82,283128.0,36.1616,36.2269,36.1616,36.2082,283128.0
2019-01-31 13:00:00,38.82,39.0,38.79,38.9,617747.0,36.2082,36.3761,36.1802,36.2828,617747.0
2019-01-31 13:10:00,38.9,38.93,38.77,38.84,364585.0,36.2828,36.3108,36.1616,36.2269,364585.0
2019-01-31 13:20:00,38.84,38.87,38.67,38.73,143576.0,36.2269,36.2548,36.0683,36.1243,143576.0
2019-01-31 13:30:00,38.73,38.76,38.6,38.67,89388.0,36.1243,36.1522,36.003,36.0683,89388.0
2019-01-31 13:40:00,38.68,38.74,38.65,38.65,82869.0,36.0776,36.1336,36.0496,36.0496,82869.0
2019-01-31 13:50:00,38.65,38.7,38.63,38.64,122837.0,36.0496,36.0963,36.031,36.0403,122837.0
2019-01-31 14:00:00,38.64,38.76,38.62,38.68,93589.0,36.0403,36.1522,36.0217,36.0776,93589.0
2019-01-31 14:10:00,38.68,38.71,38.62,38.63,110131.0,36.0776,36.1056,36.0217,36.031,110131.0
2019-01-31 14:20:00,38.63,38.65,38.6,38.61,69484.0,36.031,36.0496,36.003,36.0123,69484.0
2019-01-31 14:30:00,38.61,38.64,38.56,38.6,78982.0,36.0123,36.0403,35.9657,36.003,78982.0
2019-01-31 14:40:00,38.61,38.61,38.49,38.52,118595.0,36.0123,36.0123,35.9004,35.9284,118595.0
2019-01-31 14:50:00,38.52,38.58,38.49,38.56,286665.0,35.9284,35.9844,35.9004,35.9657,286665.0
2019-01-31 15:00:00,38.55,38.57,38.47,38.48,150803.0,35.9564,35.975,35.8818,35.8911,150803.0
2019-01-31 15:10:00,38.47,38.48,38.32,38.33,105015.0,35.8818,35.8911,35.7418,35.7512,105015.0
2019-01-31 15:20:00,38.32,38.38,38.28,38.31,339425.0,35.7418,35.7978,35.7045,35.7325,339425.0
2019-01-31 15:30:00,38.31,38.33,38.25,38.26,157733.0,35.7325,35.7512,35.6766,35.6859,157733.0
2019-01-31 15:40:00,38.26,38.35,38.23,38.32,336683.0,35.6859,35.7698,35.6579,35.7418,336683.0
2019-01-31 15:50:00,38.31,38.47,38.31,38.44,760537.0,35.7325,35.8818,35.7325,35.8538,760537.0
2019-02-01 09:30:00,38.55,39.09,38.32,39.09,537856.0,35.9564,36.46,35.7418,36.46,537856.0
2019-02-01 09:40:00,39.1,39.2,38.75,38.89,302568.0,36.4694,36.5626,36.1429,36.2735,302568.0
2019-02-01 09:50:00,38.87,39.11,38.7,38.7,784988.0,36.2548,36.4787,36.0963,36.0963,784988.0
2019-02-01 10:00:00,38.71,38.98,38.58,38.75,290624.0,36.1056,36.3574,35.9844,36.1429,290624.0
2019-02-01 10:10:00,38.75,38.8,38.32,38.35,292227.0,36.1429,36.1896,35.7418,35.7698,292227.0
2019-02-01 10:20:00,38.33,38.63,38.29,38.59,134362.0,35.7512,36.031,35.7139,35.9937,134362.0
2019-02-01 10:30:00,38.57,38.58,38.45,38.57,98602.0,35.975,35.9844,35.8631,35.975,98602.0
2019-02-01 10:40:00,38.57,38.76,38.53,38.61,258068.0,35.975,36.1522,35.9377,36.0123,258068.0
2019-02-01 10:50:00,38.61,38.64,38.49,38.61,68161.0,36.0123,36.0403,35.9004,36.0123,68161.0
2019-02-01 11:00:00,38.6,38.66,38.47,38.62,107367.0,36.003,36.059,35.8818,36.0217,107367.0
2019-02-01 11:10:00,38.61,38.62,38.5,38.52,106778.0,36.0123,36.0217,35.9097,35.9284,106778.0
2019-02-01 11:20:00,38.52,38.77,38.51,38.66,554811.0,35.9284,36.1616,35.9191,36.059,554811.0
2019-02-01 11:30:00,38.67,38.77,38.59,38.74,229320.0,36.0683,36.1616,35.9937,36.1336,229320.0
2019-02-01 11:40:00,38.74,38.79,38.64,38.7,409255.0,36.1336,36.1802,36.0403,36.0963,409255.0
2019-02-01 11:50:00,38.71,38.73,38.65,38.73,83414.0,36.1056,36.1243,36.0496,36.1243,83414.0
2019-02-01 12:00:00,38.73,38.75,38.67,38.71,67350.0,36.1243,36.1429,36.0683,36.1056,67350.0
2019-02-01 12:10:00,38.7,38.78,38.69,38.77,63972.0,36.0963,36.1709,36.087,36.1616,63972.0
2019-02-01 12:20:00,38.77,38.8,38.62,38.8,86714.0,36.1616,36.1896,36.0217,36.1896,86714.0
2019-02-01 12:30:00,38.8,38.83,38.69,38.69,121325.0,36.1896,36.2175,36.087,36.087,121325.0
2019-02-01 12:40:00,38.68,38.7,38.61,38.62,160945.0,36.0776,36.0963,36.0123,36.0217,160945.0
2019-02-01 12:50:00,38.62,38.63,38.25,38.27,245882.0,36.0217,36.031,35.6766,35.6952,245882.0
2019-02-01 13:00:00,38.27,38.4,38.23,38.34,83486.0,35.6952,35.8165,35.6579,35.7605,83486.0
2019-02-01 13:10:00,38.34,38.4,38.25,38.39,63821.0,35.7605,35.8165,35.6766,35.8071,63821.0
2019-02-01 13:20:00,38.39,38.41,38.33,38.34,55414.0,35.8071,35.8258,35.7512,35.7605,55414.0
2019-02-01 13:30:00,38.34,38.43,38.33,38.34,43234.0,35.7605,35.8444,35.7512,35.7605,43234.0
2019-02-01 13:40:00,38.34,38.36,38.25,38.32,59157.0,35.7605,35.7792,35.6766,35.7418,59157.0
2019-02-01 13:50:00,38.32,38.37,38.28,38.32,64608.0,35.7418,35.7885,35.7045,35.7418,64608.0
2019-02-01 14:00:00,38.31,38.34,38.27,38.34,44386.0,35.7325,35.7605,35.6952,35.7605,44386.0
2019-02-01 14:10:00,38.34,38.4,38.19,38.2,119592.0,35.7605,35.8165,35.6206,35.6299,119592.0
2019-02-01 14:20:00,38.2,38.25,38.11,38.17,96846.0,35.6299,35.6766,35.546,35.6019,96846.0
2019-02-01 14:30:00,38.18,38.26,38.15,38.16,83026.0,35.6113,35.6859,35.5833,35.5926,83026.0
2019-02-01 14:40:00,38.16,38.21,38.06,38.1,101752.0,35.5926,35.6393,35.4993,35.5367,101752.0
2019-02-01 14:50:00,38.11,38.19,38.05,38.07,138306.0,35.546,35.6206,35.49,35.5087,138306.0
2019-02-01 15:00:00,38.07,38.09,37.98,37.98,126575.0,35.5087,35.5273,35.4247,35.4247,126575.0
2019-02-01 15:10:00,37.98,38.05,37.97,38.04,167654.0,35.4247,35.49,35.4154,35.4807,167654.0
2019-02-01 15:20:00,38.04,38.05,37.99,38.02,93350.0,35.4807,35.49,35.4341,35.462,93350.0
2019-02-01 15:30:00,38.02,38.02,37.99,38.01,225677.0,35.462,35.462,35.4341,35.4527,225677.0
2019-02-01 15:40:00,38.0,38.02,37.97,37.98,214219.0,35.4434,35.462,35.4154,35.4247,214219.0
2019-02-01 15:50:00,37.97,38.01,37.95,38.0,425354.0,35.4154,35.4527,35.3967,35.4434,425354.0
2019-02-04 09:30:00,37.9,38.21,37.61,37.63,119308.0,35.3501,35.6393,35.0796,35.0983,119308.0
2019-02-04 09:40:00,37.63,37.73,37.56,37.73,134081.0,35.0983,35.1915,35.033,35.1915,134081.0
2019-02-04 09:50:00,37.73,37.78,37.58,37.58,98502.0,35.1915,35.2382,35.0516,35.0516,98502.0
2019-02-04 10:00:00,37.58,37.64,37.49,37.59,104114.0,35.0516,35.1076,34.9677,35.061,104114.0
2019-02-04 10:10:00,37.59,37.68,37.55,37.67,103582.0,35.061,35.1449,35.0237,35.1356,103582.0
2019-02-04 10:20:00,37.67,37.72,37.64,37.67,52470.0,35.1356,35.1822,35.1076,35.1356,52470.0
2019-02-04 10:30:00,37.66,37.79,37.65,37.74,273214.0,35.1263,35.2475,35.1169,35.2009,273214.0
2019-02-04 10:40:00,37.73,37.82,37.64,37.64,84684.0,35.1915,35.2755,35.1076,35.1076,84684.0
2019-02-04 10:50:00,37.65,37.72,37.62,37.64,76987.0,35.1169,35.1822,35.0889,35.1076,76987.0
2019-02-04 11:00:00,37.64,37.7,37.6,37.6,210342.0,35.1076,35.1636,35.0703,35.0703,210342.0
2019-02-04 11:10:00,37.61,37.64,37.57,37.6,107884.0,35.0796,35.1076,35.0423,35.0703,107884.0
2019-02-04 11:20:00,37.59,37.61,37.48,37.55,66394.0,35.061,35.0796,34.9584,35.0237,66394.0
2019-02-04 11:30:00,37.56,37.58,37.53,37.56,62731.0,35.033,35.0516,35.005,35.033,62731.0
2019-02-04 11:40:00,37.57,37.74,37.55,37.73,168865.0,35.0423,35.2009,35.0237,35.1915,168865.0
2019-02-04 11:50:00,37.73,37.81,37.7,37.81,66473.0,35.1915,35.2662,35.1636,35.2662,66473.0
2019-02-04 12:00:00,37.8,37.83,37.76,37.8,59447.0,35.2568,35.2848,35.2195,35.2568,59447.0
2019-02-04 12:10:00,37.79,37.94,37.79,37.88,90647.0,35.2475,35.3874,35.2475,35.3315,90647.0
2019-02-04 12:20:00,37.87,37.9,37.83,37.83,69541.0,35.3221,35.3501,35.2848,35.2848,69541.0
2019-02-04 12:30:00,37.84,37.84,37.76,37.77,73464.0,35.2941,35.2941,35.2195,35.2289,73464.0
2019-02-04 12:40:00,37.77,37.81,37.71,37.71,76677.0,35.2289,35.2662,35.1729,35.1729,76677.0
2019-02-04 12:50:00,37.71,37.74,37.65,37.68,42650.0,35.1729,35.2009,35.1169,35.1449,42650.0
2019-02-04 13:00:00,37.68,37.71,37.63,37.69,69271.0,35.1449,35.1729,35.0983,35.1542,69271.0
2019-02-04 13:10:00,37.69,37.72,37.66,37.69,53198.0,35.1542,35.1822,35.1263,35.1542,53198.0
2019-02-04 13:20:00,37.69,37.73,37.65,37.7,55082.0,35.1542,35.1915,35.1169,35.1636,55082.0
2019-02-04 13:30:00,37.69,37.76,37.64,37.66,46284.0,35.1542,35.2195,35.1076,35.1263,46284.0
2019-02-04 13:40:00,37.66,37.75,37.63,37.72,60328.0,35.1263,35.2102,35.0983,35.1822,60328.0
2019-02-04 13:50:00,37.72,37.74,37.68,37.68,70332.0,35.1822,35.2009,35.1449,35.1449,70332.0
2019-02-04 14:00:00,37.68,37.73,37.65,37.71,80567.0,35.1449,35.1915,35.1169,35.1729,80567.0
2019-02-04 14:10:00,37.72,37.74,37.69,37.7,64956.0,35.1822,35.2009,35.1542,35.1636,64956.0
2019-02-04 14:20:00,37.71,37.72,37.66,37.71,92342.0,35.1729,35.1822,35.1263,35.1729,92342.0
2019-02-04 14:30:00,37.71,37.76,37.68,37.72,294667.0,35.1729,35.2195,35.1449,35.1822,294667.0
2019-02-04 14:40:00,37.71,37.74,37.65,37.67,74276.0,35.1729,35.2009,35.1169,35.1356,74276.0
2019-02-04 14:50:00,37.67,37.73,37.66,37.68,72013.0,35.1356,35.1915,35.1263,35.1449,72013.0
2019-02-04 15:00:00,37.68,37.69,37.65,37.69,59809.0,35.1449,35.1542,35.1169,35.1542,59809.0
2019-02-04 15:10:00,37.69,37.71,37.66,37.66,87677.0,35.1542,35.1729,35.1263,35.1263,87677.0
2019-02-04 15:20:00,37.66,37.74,37.66,37.73,81342.0,35.1263,35.2009,35.1263,35.1915,81342.0
2019-02-04 15:30:00,37.73,37.74,37.71,37.71,166020.0,35.1915,35.2009,35.1729,35.1729,166020.0
2019-02-04 15:40:00,37.72,37.73,37.62,37.65,275294.0,35.1822,35.1915,35.0889,35.1169,275294.0
2019-02-04 15:50:00,37.65,37.73,37.64,37.72,334918.0,35.1169,35.1915,35.1076,35.1822,334918.0
2019-02-05 09:30:00,37.7,37.79,37.61,37.75,58412.0,35.1636,35.2475,35.0796,35.2102,58412.0
2019-02-05 09:40:00,37.75,37.88,37.62,37.83,205108.0,35.2102,35.3315,35.0889,35.2848,205108.0
2019-02-05 09:50:00,37.84,38.07,37.83,38.07,109565.0,35.2941,35.5087,35.2848,35.5087,109565.0
2019-02-05 10:00:00,38.08,38.17,37.96,38.12,104047.0,35.518,35.6019,35.4061,35.5553,104047.0
2019-02-05 10:10:00,38.13,38.28,38.12,38.2,226730.0,35.5646,35.7045,35.5553,35.6299,226730.0
2019-02-05 10:20:00,38.2,38.26,38.12,38.17,151768.0,35.6299,35.6859,35.5553,35.6019,151768.0
2019-02-05 10:30:00,38.16,38.23,38.14,38.18,109140.0,35.5926,35.6579,35.574,35.6113,109140.0
2019-02-05 10:40:00,38.17,38.33,38.16,38.18,85666.0,35.6019,35.7512,35.5926,35.6113,85666.0
2019-02-05 10:50:00,38.17,38.24,38.13,38.23,61188.0,35.6019,35.6672,35.5646,35.6579,61188.0
2019-02-05 11:00:00,38.23,38.29,38.18,38.27,53516.0,35.6579,35.7139,35.6113,35.6952,53516.0
2019-02-05 11:10:00,38.27,38.28,38.2,38.23,46800.0,35.6952,35.7045,35.6299,35.6579,46800.0
2019-02-05 11:20:00,38.21,38.28,38.18,38.28,83939.0,35.6393,35.7045,35.6113,35.7045,83939.0
2019-02-05 11:30:00,38.28,38.35,38.2,38.22,153313.0,35.7045,35.7698,35.6299,35.6486,153313.0
2019-02-05 11:40:00,38.2,38.22,38.1,38.11,34485.0,35.6299,35.6486,35.5367,35.546,34485.0
2019-02-05 11:50:00,38.12,38.14,38.05,38.06,43224.0,35.5553,35.574,35.49,35.4993,43224.0
2019-02-05 12:00:00,38.08,38.13,38.04,38.07,76409.0,35.518,35.5646,35.4807,35.5087,76409.0
2019-02-05 12:10:00,38.07,38.17,37.98,37.98,178771.0,35.5087,35.6019,35.4247,35.4247,178771.0
2019-02-05 12:20:00,37.97,38.03,37.95,38.01,40612.0,35.4154,35.4714,35.3967,35.4527,40612.0
2019-02-05 12:30:00,38.01,38.05,37.98,38.0,40873.0,35.4527,35.49,35.4247,35.4434,40873.0
2019-02-05 12:40:00,38.01,38.11,37.99,38.04,44906.0,35.4527,35.546,35.4341,35.4807,44906.0
2019-02-05 12:50:00,38.05,38.09,38.03,38.04,30865.0,35.49,35.5273,35.4714,35.4807,30865.0
2019-02-05 13:00:00,38.04,38.07,38.01,38.02,35726.0,35.4807,35.5087,35.4527,35.462,35726.0
2019-02-05 13:10:00,38.04,38.08,38.02,38.05,38165.0,35.4807,35.518,35.462,35.49,38165.0
2019-02-05 13:20:00,38.05,38.15,38.04,38.15,56583.0,35.49,35.5833,35.4807,35.5833,56583.0
2019-02-05 13:30:00,38.14,38.15,38.09,38.11,41518.0,35.574,35.5833,35.5273,35.546,41518.0
2019-02-05 13:40:00,38.11,38.16,38.07,38.15,26623.0,35.546,35.5926,35.5087,35.5833,26623.0
2019-02-05 13:50:00,38.16,38.23,38.14,38.19,40659.0,35.5926,35.6579,35.574,35.6206,40659.0
2019-02-05 14:00:00,38.19,38.24,38.17,38.23,114840.0,35.6206,35.6672,35.6019,35.6579,114840.0
2019-02-05 14:10:00,38.23,38.27,38.21,38.27,51487.0,35.6579,35.6952,35.6393,35.6952,51487.0
2019-02-05 14:20:00,38.26,38.29,38.25,38.27,59340.0,35.6859,35.7139,35.6766,35.6952,59340.0
2019-02-05 14:30:00,38.26,38.34,38.26,38.34,56701.0,35.6859,35.7605,35.6859,35.7605,56701.0
2019-02-05 14:40:00,38.33,38.33,38.26,38.27,68478.0,35.7512,35.7512,35.6859,35.6952,68478.0
2019-02-05 14:50:00,38.27,38.32,38.27,38.32,47615.0,35.6952,35.7418,35.6952,35.7418,47615.0
2019-02-05 15:00:00,38.31,38.36,38.29,38.34,88031.0,35.7325,35.7792,35.7139,35.7605,88031.0
2019-02-05 15:10:00,38.34,38.36,38.3,38.36,53625.0,35.7605,35.7792,35.7232,35.7792,53625.0
2019-02-05 15:20:00,38.36,38.38,38.33,38.38,82546.0,35.7792,35.7978,35.7512,35.7978,82546.0
2019-02-05 15:30:00,38.38,38.42,38.34,38.37,234042.0,35.7978,35.8351,35.7605,35.7885,234042.0
2019-02-05 15:40:00,38.37,38.43,38.33,38.4,141549.0,35.7885,35.8444,35.7512,35.8165,141549.0
2019-02-05 15:50:00,38.39,38.4,38.32,38.36,308444.0,35.8071,35.8165,35.7418,35.7792,308444.0
2019-02-06 09:30:00,38.21,38.33,38.1,38.17,77088.0,35.6393,35.7512,35.5367,35.6019,77088.0
2019-02-06 09:40:00,38.16,38.19,37.81,37.89,58091.0,35.5926,35.6206,35.2662,35.3408,58091.0
2019-02-06 09:50:00,37.89,38.17,37.85,38.05,175498.0,35.3408,35.6019,35.3035,35.49,175498.0
2019-02-06 10:00:00,38.05,38.05,37.95,38.0,135793.0,35.49,35.49,35.3967,35.4434,135793.0
2019-02-06 10:10:00,37.99,38.04,37.9,37.99,235230.0,35.4341,35.4807,35.3501,35.4341,235230.0
2019-02-06 10:20:00,38.0,38.14,37.92,38.01,562654.0,35.4434,35.574,35.3688,35.4527,562654.0
2019-02-06 10:30:00,38.0,38.01,37.85,37.89,81551.0,35.4434,35.4527,35.3035,35.3408,81551.0
2019-02-06 10:40:00,37.89,37.92,37.83,37.84,72878.0,35.3408,35.3688,35.2848,35.2941,72878.0
2019-02-06 10:50:00,37.84,37.88,37.76,37.76,126950.0,35.2941,35.3315,35.2195,35.2195,126950.0
2019-02-06 11:00:00,37.77,37.77,37.52,37.54,122323.0,35.2289,35.2289,34.9957,35.0143,122323.0
2019-02-06 11:10:00,37.55,37.55,37.45,37.48,77583.0,35.0237,35.0237,34.9304,34.9584,77583.0
2019-02-06 11:20:00,37.48,37.56,37.42,37.53,88102.0,34.9584,35.033,34.9024,35.005,88102.0
2019-02-06 11:30:00,37.54,37.56,37.41,37.49,68820.0,35.0143,35.033,34.8931,34.9677,68820.0
2019-02-06 11:40:00,37.5,37.57,37.49,37.57,57281.0,34.977,35.0423,34.9677,35.0423,57281.0
2019-02-06 11:50:00,37.56,37.66,37.53,37.63,100504.0,35.033,35.1263,35.005,35.0983,100504.0
2019-02-06 12:00:00,37.62,37.67,37.57,37.59,111262.0,35.0889,35.1356,35.0423,35.061,111262.0
2019-02-06 12:10:00,37.6,37.64,37.58,37.58,48348.0,35.0703,35.1076,35.0516,35.0516,48348.0
2019-02-06 12:20:00,37.58,37.62,37.54,37.55,60527.0,35.0516,35.0889,35.0143,35.0237,60527.0
2019-02-06 12:30:00,37.55,37.57,37.51,37.53,65252.0,35.0237,35.0423,34.9863,35.005,65252.0
2019-02-06 12:40:00,37.52,37.59,37.49,37.52,64881.0,34.9957,35.061,34.9677,34.9957,64881.0
2019-02-06 12:50:00,37.52,37.56,37.4,37.44,135465.0,34.9957,35.033,34.8837,34.9211,135465.0
2019-02-06 13:00:00,37.43,37.43,37.35,37.4,84891.0,34.9117,34.9117,34.8371,34.8837,84891.0
2019-02-06 13:10:00,37.4,37.41,37.35,37.36,73670.0,34.8837,34.8931,34.8371,34.8464,73670.0
2019-02-06 13:20:00,37.36,37.44,37.3,37.43,69826.0,34.8464,34.9211,34.7905,34.9117,69826.0
2019-02-06 13:30:00,37.43,37.58,37.39,37.47,334921.0,34.9117,35.0516,34.8744,34.949,334921.0
2019-02-06 13:40:00,37.47,37.53,37.36,37.53,147896.0,34.949,35.005,34.8464,35.005,147896.0
2019-02-06 13:50:00,37.52,37.61,37.48,37.51,96930.0,34.9957,35.0796,34.9584,34.9863,96930.0
2019-02-06 14:00:00,37.51,37.62,37.48,37.61,230467.0,34.9863,35.0889,34.9584,35.0796,230467.0
2019-02-06 14:10:00,37.61,37.67,37.49,37.66,273474.0,35.0796,35.1356,34.9677,35.1263,273474.0
2019-02-06 14:20:00,37.66,37.67,37.53,37.55,85922.0,35.1263,35.1356,35.005,35.0237,85922.0
2019-02-06 14:30:00,37.55,37.59,37.51,37.53,61156.0,35.0237,35.061,34.9863,35.005,61156.0
2019-02-06 14:40:00,37.52,37.6,37.5,37.58,72450.0,34.9957,35.0703,34.977,35.0516,72450.0
2019-02-06 14:50:00,37.57,37.61,37.55,37.59,110006.0,35.0423,35.0796,35.0237,35.061,110006.0
2019-02-06 15:00:00,37.58,37.6,37.53,37.59,106793.0,35.0516,35.0703,35.005,35.061,106793.0
2019-02-06 15:10:00,37.6,37.64,37.55,37.55,169216.0,35.0703,35.1076,35.0237,35.0237,169216.0
2019-02-06 15:20:00,37.55,37.68,37.55,37.68,162728.0,35.0237,35.1449,35.0237,35.1449,162728.0
2019-02-06 15:30:00,37.68,37.68,37.59,37.65,191933.0,35.1449,35.1449,35.061,35.1169,191933.0
2019-02-06 15:40:00,37.65,37.7,37.57,37.59,302652.0,35.1169,35.1636,35.0423,35.061,302652.0
2019-02-06 15:50:00,37.59,37.6,37.44,37.54,619620.0,35.061,35.0703,34.9211,35.0143,619620.0
2019-02-07 09:30:00,37.3,37.73,37.3,37.61,202560.0,34.7905,35.1915,34.7905,35.0796,202560.0
2019-02-07 09:40:00,37.62,38.12,37.61,38.09,141455.0,35.0889,35.5553,35.0796,35.5273,141455.0
2019-02-07 09:50:00,38.07,38.08,37.84,37.98,135649.0,35.5087,35.518,35.2941,35.4247,135649.0
2019-02-07 10:00:00,37.99,37.99,37.88,37.94,161966.0,35.4341,35.4341,35.3315,35.3874,161966.0
2019-02-07 10:10:00,37.95,37.98,37.79,37.84,113061.0,35.3967,35.4247,35.2475,35.2941,113061.0
2019-02-07 10:20:00,37.84,37.96,37.78,37.9,126692.0,35.2941,35.4061,35.2382,35.3501,126692.0
2019-02-07 10:30:00,37.9,38.18,37.9,38.04,230675.0,35.3501,35.6113,35.3501,35.4807,230675.0
2019-02-07 10:40:00,38.03,38.13,38.01,38.08,121503.0,35.4714,35.5646,35.4527,35.518,121503.0
2019-02-07 10:50:00,38.08,38.12,37.96,38.01,426775.0,35.518,35.5553,35.4061,35.4527,426775.0
2019-02-07 11:00:00,38.0,38.14,37.98,38.04,340621.0,35.4434,35.574,35.4247,35.4807,340621.0
2019-02-07 11:10:00,38.04,38.06,37.96,37.99,90046.0,35.4807,35.4993,35.4061,35.4341,90046.0
2019-02-07 11:20:00,37.99,38.03,37.96,37.98,80435.0,35.4341,35.4714,35.4061,35.4247,80435.0
2019-02-07 11:30:00,37.98,38.06,37.88,38.02,282027.0,35.4247,35.4993,35.3315,35.462,282027.0
2019-02-07 11:40:00,38.02,38.03,37.95,38.03,95288.0,35.462,35.4714,35.3967,35.4714,95288.0
2019-02-07 11:50:00,38.03,38.1,37.99,37.99,86690.0,35.4714,35.5367,35.4341,35.4341,86690.0
2019-02-07 12:00:00,37.99,38.03,37.89,37.97,180734.0,35.4341,35.4714,35.3408,35.4154,180734.0
2019-02-07 12:10:00,37.97,38.06,37.95,38.02,61556.0,35.4154,35.4993,35.3967,35.462,61556.0
2019-02-07 12:20:00,38.01,38.21,38.0,38.19,176747.0,35.4527,35.6393,35.4434,35.6206,176747.0
2019-02-07 12:30:00,38.19,38.38,38.14,38.37,152081.0,35.6206,35.7978,35.574,35.7885,152081.0
2019-02-07 12:40:00,38.37,38.43,38.31,38.36,200855.0,35.7885,35.8444,35.7325,35.7792,200855.0
2019-02-07 12:50:00,38.36,38.36,38.28,38.32,57610.0,35.7792,35.7792,35.7045,35.7418,57610.0
2019-02-07 13:00:00,38.32,38.38,38.24,38.27,92965.0,35.7418,35.7978,35.6672,35.6952,92965.0
2019-02-07 13:10:00,38.28,38.29,38.21,38.24,59265.0,35.7045,35.7139,35.6393,35.6672,59265.0
2019-02-07 13:20:00,38.24,38.32,38.24,38.32,121114.0,35.6672,35.7418,35.6672,35.7418,121114.0
2019-02-07 13:30:00,38.32,38.34,38.28,38.3,53270.0,35.7418,35.7605,35.7045,35.7232,53270.0
2019-02-07 13:40:00,38.29,38.33,38.26,38.27,66926.0,35.7139,35.7512,35.6859,35.6952,66926.0
2019-02-07 13:50:00,38.28,38.35,38.26,38.3,147947.0,35.7045,35.7698,35.6859,35.7232,147947.0
2019-02-07 14:00:00,38.3,38.32,38.25,38.29,147429.0,35.7232,35.7418,35.6766,35.7139,147429.0
2019-02-07 14:10:00,38.28,38.29,38.15,38.17,244796.0,35.7045,35.7139,35.5833,35.6019,244796.0
2019-02-07 14:20:00,38.16,38.17,38.04,38.14,134017.0,35.5926,35.6019,35.4807,35.574,134017.0
2019-02-07 14:30:00,38.14,38.21,38.14,38.18,149874.0,35.574,35.6393,35.574,35.6113,149874.0
2019-02-07 14:40:00,38.18,38.18,38.08,38.11,92380.0,35.6113,35.6113,35.518,35.546,92380.0
2019-02-07 14:50:00,38.12,38.19,38.11,38.18,70466.0,35.5553,35.6206,35.546,35.6113,70466.0
2019-02-07 15:00:00,38.18,38.3,38.16,38.26,186717.0,35.6113,35.7232,35.5926,35.6859,186717.0
2019-02-07 15:10:00,38.26,38.36,38.23,38.25,144088.0,35.6859,35.7792,35.6579,35.6766,144088.0
2019-02-07 15:20:00,38.25,38.33,38.22,38.3,198079.0,35.6766,35.7512,35.6486,35.7232,198079.0
2019-02-07 15:30:00,38.3,38.33,38.24,38.32,147829.0,35.7232,35.7512,35.6672,35.7418,147829.0
2019-02-07 15:40:00,38.32,38.41,38.31,38.35,211462.0,35.7418,35.8258,35.7325,35.7698,211462.0
2019-02-07 15:50:00,38.36,38.47,38.34,38.46,518057.0,35.7792,35.8818,35.7605,35.8724,518057.0
2019-02-08 09:30:00,37.97,38.18,37.97,38.08,92206.0,35.5562,35.7529,35.5562,35.6592,92206.0
2019-02-08 09:40:00,38.09,38.22,38.01,38.12,292905.0,35.6686,35.7903,35.5937,35.6967,292905.0
2019-02-08 09:50:00,38.12,38.25,38.1,38.17,90114.0,35.6967,35.8184,35.678,35.7435,90114.0
2019-02-08 10:00:00,38.16,38.16,38.05,38.07,136069.0,35.7342,35.7342,35.6311,35.6499,136069.0
2019-02-08 10:10:00,38.06,38.11,37.82,37.86,110412.0,35.6405,35.6873,35.4158,35.4532,110412.0
2019-02-08 10:20:00,37.86,37.88,37.79,37.86,62282.0,35.4532,35.472,35.3877,35.4532,62282.0
2019-02-08 10:30:00,37.86,37.92,37.83,37.87,54040.0,35.4532,35.5094,35.4251,35.4626,54040.0
2019-02-08 10:40:00,37.88,37.93,37.82,37.86,61258.0,35.472,35.5188,35.4158,35.4532,61258.0
2019-02-08 10:50:00,37.87,37.88,37.67,37.74,69733.0,35.4626,35.472,35.2753,35.3409,69733.0
2019-02-08 11:00:00,37.73,37.78,37.68,37.77,62216.0,35.3315,35.3783,35.2847,35.3689,62216.0
2019-02-08 11:10:00,37.76,37.79,37.69,37.7,58219.0,35.3596,35.3877,35.294,35.3034,58219.0
2019-02-08 11:20:00,37.7,37.79,37.68,37.71,55564.0,35.3034,35.3877,35.2847,35.3128,55564.0
2019-02-08 11:30:00,37.7,37.74,37.66,37.68,48762.0,35.3034,35.3409,35.2659,35.2847,48762.0
2019-02-08 11:40:00,37.67,37.69,37.52,37.59,67646.0,35.2753,35.294,35.1348,35.2004,67646.0
2019-02-08 11:50:00,37.58,37.74,37.57,37.72,165815.0,35.191,35.3409,35.1817,35.3221,165815.0
2019-02-08 12:00:00,37.72,37.73,37.58,37.59,75391.0,35.3221,35.3315,35.191,35.2004,75391.0
2019-02-08 12:10:00,37.59,37.62,37.53,37.56,63287.0,35.2004,35.2285,35.1442,35.1723,63287.0
2019-02-08 12:20:00,37.56,37.6,37.5,37.5,68516.0,35.1723,35.2098,35.1161,35.1161,68516.0
2019-02-08 12:30:00,37.5,37.51,37.32,37.39,138063.0,35.1161,35.1255,34.9476,35.0131,138063.0
2019-02-08 12:40:00,37.39,37.42,37.3,37.37,57796.0,35.0131,35.0412,34.9288,34.9944,57796.0
2019-02-08 12:50:00,37.37,37.38,37.32,37.33,51278.0,34.9944,35.0037,34.9476,34.9569,51278.0
2019-02-08 13:00:00,37.32,37.37,37.3,37.33,59347.0,34.9476,34.9944,34.9288,34.9569,59347.0
2019-02-08 13:10:00,37.33,37.37,37.32,37.33,46641.0,34.9569,34.9944,34.9476,34.9569,46641.0
2019-02-08 13:20:00,37.32,37.33,37.28,37.29,55789.0,34.9476,34.9569,34.9101,34.9195,55789.0
2019-02-08 13:30:00,37.28,37.37,37.27,37.31,56809.0,34.9101,34.9944,34.9007,34.9382,56809.0
2019-02-08 13:40:00,37.31,37.36,37.28,37.28,51579.0,34.9382,34.985,34.9101,34.9101,51579.0
2019-02-08 13:50:00,37.29,37.29,37.16,37.23,123442.0,34.9195,34.9195,34.7977,34.8633,123442.0
2019-02-08 14:00:00,37.23,37.37,37.2,37.37,69070.0,34.8633,34.9944,34.8352,34.9944,69070.0
2019-02-08 14:10:00,37.37,37.45,37.33,37.43,78050.0,34.9944,35.0693,34.9569,35.0506,78050.0
2019-02-08 14:20:00,37.43,37.5,37.42,37.47,63643.0,35.0506,35.1161,35.0412,35.088,63643.0
2019-02-08 14:30:00,37.47,37.55,37.45,37.55,205990.0,35.088,35.1629,35.0693,35.1629,205990.0
2019-02-08 14:40:00,37.54,37.65,37.53,37.62,184547.0,35.1536,35.2566,35.1442,35.2285,184547.0
2019-02-08 14:50:00,37.62,37.63,37.59,37.62,52200.0,35.2285,35.2378,35.2004,35.2285,52200.0
2019-02-08 15:00:00,37.63,37.66,37.58,37.58,68303.0,35.2378,35.2659,35.191,35.191,68303.0
2019-02-08 15:10:00,37.58,37.68,37.57,37.66,99186.0,35.191,35.2847,35.1817,35.2659,99186.0
2019-02-08 15:20:00,37.66,37.67,37.56,37.57,87714.0,35.2659,35.2753,35.1723,35.1817,87714.0
2019-02-08 15:30:00,37.57,37.61,37.54,37.58,131667.0,35.1817,35.2191,35.1536,35.191,131667.0
2019-02-08 15:40:00,37.59,37.63,37.56,37.57,253800.0,35.2004,35.2378,35.1723,35.1817,253800.0
2019-02-08 15:50:00,37.57,37.73,37.55,37.71,671387.0,35.1817,35.3315,35.1629,35.3128,671387.0
2019-02-11 09:30:00,37.65,37.66,37.4,37.57,74902.0,35.2566,35.2659,35.0225,35.1817,74902.0
2019-02-11 09:40:00,37.57,37.6,37.3,37.34,39690.0,35.1817,35.2098,34.9288,34.9663,39690.0
2019-02-11 09:50:00,37.33,37.53,37.31,37.52,161421.0,34.9569,35.1442,34.9382,35.1348,161421.0
2019-02-11 10:00:00,37.51,37.59,37.41,37.42,55291.0,35.1255,35.2004,35.0318,35.0412,55291.0
2019-02-11 10:10:00,37.41,37.43,37.23,37.31,68791.0,35.0318,35.0506,34.8633,34.9382,68791.0
2019-02-11 10:20:00,37.31,37.37,37.26,37.32,42215.0,34.9382,34.9944,34.8914,34.9476,42215.0
2019-02-11 10:30:00,37.33,37.37,37.28,37.3,62454.0,34.9569,34.9944,34.9101,34.9288,62454.0
2019-02-11 10:40:00,37.3,37.44,37.3,37.39,37975.0,34.9288,35.0599,34.9288,35.0131,37975.0
2019-02-11 10:50:00,37.39,37.49,37.37,37.45,63410.0,35.0131,35.1067,34.9944,35.0693,63410.0
2019-02-11 11:00:00,37.45,37.56,37.41,37.48,94899.0,35.0693,35.1723,35.0318,35.0974,94899.0
2019-02-11 11:10:00,37.48,37.52,37.43,37.44,38559.0,35.0974,35.1348,35.0506,35.0599,38559.0
2019-02-11 11:20:00,37.44,37.48,37.4,37.42,52819.0,35.0599,35.0974,35.0225,35.0412,52819.0
2019-02-11 11:30:00,37.43,37.45,37.38,37.45,51806.0,35.0506,35.0693,35.0037,35.0693,51806.0
2019-02-11 11:40:00,37.45,37.5,37.43,37.47,138256.0,35.0693,35.1161,35.0506,35.088,138256.0
2019-02-11 11:50:00,37.48,37.49,37.43,37.46,42431.0,35.0974,35.1067,35.0506,35.0787,42431.0
2019-02-11 12:00:00,37.46,37.59,37.46,37.52,81123.0,35.0787,35.2004,35.0787,35.1348,81123.0
2019-02-11 12:10:00,37.52,37.57,37.49,37.55,45324.0,35.1348,35.1817,35.1067,35.1629,45324.0
2019-02-11 12:20:00,37.54,37.6,37.52,37.56,33405.0,35.1536,35.2098,35.1348,35.1723,33405.0
2019-02-11 12:30:00,37.55,37.6,37.53,37.53,45337.0,35.1629,35.2098,35.1442,35.1442,45337.0
2019-02-11 12:40:00,37.54,37.59,37.47,37.47,28240.0,35.1536,35.2004,35.088,35.088,28240.0
2019-02-11 12:50:00,37.46,37.54,37.45,37.52,31090.0,35.0787,35.1536,35.0693,35.1348,31090.0
2019-02-11 13:00:00,37.51,37.56,37.5,37.55,15438.0,35.1255,35.1723,35.1161,35.1629,15438.0
2019-02-11 13:10:00,37.55,37.61,37.53,37.61,32654.0,35.1629,35.2191,35.1442,35.2191,32654.0
2019-02-11 13:20:00,37.61,37.64,37.54,37.56,29979.0,35.2191,35.2472,35.1536,35.1723,29979.0
2019-02-11 13:30:00,37.57,37.61,37.52,37.57,29631.0,35.1817,35.2191,35.1348,35.1817,29631.0
2019-02-11 13:40:00,37.57,37.59,37.55,37.59,37255.0,35.1817,35.2004,35.1629,35.2004,37255.0
2019-02-11 13:50:00,37.59,37.72,37.57,37.7,80146.0,35.2004,35.3221,35.1817,35.3034,80146.0
2019-02-11 14:00:00,37.7,37.75,37.65,37.7,87901.0,35.3034,35.3502,35.2566,35.3034,87901.0
2019-02-11 14:10:00,37.71,37.77,37.65,37.67,58089.0,35.3128,35.3689,35.2566,35.2753,58089.0
2019-02-11 14:20:00,37.66,37.75,37.66,37.75,30117.0,35.2659,35.3502,35.2659,35.3502,30117.0
2019-02-11 14:30:00,37.74,37.76,37.7,37.7,27110.0,35.3409,35.3596,35.3034,35.3034,27110.0
2019-02-11 14:40:00,37.7,37.73,37.65,37.68,55983.0,35.3034,35.3315,35.2566,35.2847,55983.0
2019-02-11 14:50:00,37.67,37.75,37.66,37.66,58746.0,35.2753,35.3502,35.2659,35.2659,58746.0
2019-02-11 15:00:00,37.66,37.71,37.65,37.71,47942.0,35.2659,35.3128,35.2566,35.3128,47942.0
2019-02-11 15:10:00,37.71,37.73,37.66,37.68,80144.0,35.3128,35.3315,35.2659,35.2847,80144.0
2019-02-11 15:20:00,37.67,37.74,37.67,37.7,80834.0,35.2753,35.3409,35.2753,35.3034,80834.0
2019-02-11 15:30:00,37.7,37.74,37.66,37.69,93076.0,35.3034,35.3409,35.2659,35.294,93076.0
2019-02-11 15:40:00,37.69,37.74,37.67,37.72,177223.0,35.294,35.3409,35.2753,35.3221,177223.0
2019-02-11 15:50:00,37.73,37.84,37.72,37.76,658353.0,35.3315,35.4345,35.3221,35.3596,658353.0
2019-02-12 09:30:00,38.25,38.76,38.08,38.74,225801.0,35.8184,36.296,35.6592,36.2773,225801.0
2019-02-12 09:40:00,38.74,39.47,38.74,39.25,511299.0,36.2773,36.9609,36.2773,36.7549,511299.0
2019-02-12 09:50:00,39.25,39.36,39.13,39.24,186343.0,36.7549,36.8579,36.6425,36.7455,186343.0
2019-02-12 10:00:00,39.24,39.35,39.21,39.26,219901.0,36.7455,36.8485,36.7174,36.7642,219901.0
2019-02-12 10:10:00,39.26,39.29,39.11,39.16,78454.0,36.7642,36.7923,36.6238,36.6706,78454.0
2019-02-12 10:20:00,39.16,39.19,39.11,39.19,81518.0,36.6706,36.6987,36.6238,36.6987,81518.0
2019-02-12 10:30:00,39.2,39.34,39.2,39.23,133572.0,36.708,36.8391,36.708,36.7361,133572.0
2019-02-12 10:40:00,39.23,39.37,39.22,39.26,82847.0,36.7361,36.8672,36.7268,36.7642,82847.0
2019-02-12 10:50:00,39.26,39.49,39.25,39.38,304784.0,36.7642,36.9796,36.7549,36.8766,304784.0
2019-02-12 11:00:00,39.38,39.4,39.34,39.34,88808.0,36.8766,36.8953,36.8391,36.8391,88808.0
2019-02-12 11:10:00,39.34,39.44,39.27,39.44,114164.0,36.8391,36.9328,36.7736,36.9328,114164.0
2019-02-12 11:20:00,39.44,39.46,39.37,39.38,88667.0,36.9328,36.9515,36.8672,36.8766,88667.0
2019-02-12 11:30:00,39.39,39.44,39.36,39.41,106828.0,36.886,36.9328,36.8579,36.9047,106828.0
2019-02-12 11:40:00,39.41,39.42,39.37,39.41,75988.0,36.9047,36.9141,36.8672,36.9047,75988.0
2019-02-12 11:50:00,39.41,39.5,39.37,39.49,85429.0,36.9047,36.989,36.8672,36.9796,85429.0
2019-02-12 12:00:00,39.49,39.6,39.46,39.53,234156.0,36.9796,37.0826,36.9515,37.0171,234156.0
2019-02-12 12:10:00,39.52,39.6,39.51,39.59,93770.0,37.0077,37.0826,36.9983,37.0732,93770.0
2019-02-12 12:20:00,39.59,39.86,39.58,39.86,144381.0,37.0732,37.3261,37.0639,37.3261,144381.0
2019-02-12 12:30:00,39.86,39.91,39.79,39.82,145988.0,37.3261,37.3729,37.2605,37.2886,145988.0
2019-02-12 12:40:00,39.82,39.86,39.78,39.81,135630.0,37.2886,37.3261,37.2512,37.2793,135630.0
2019-02-12 12:50:00,39.81,39.89,39.8,39.84,135921.0,37.2793,37.3542,37.2699,37.3074,135921.0
2019-02-12 13:00:00,39.84,39.88,39.78,39.88,119288.0,37.3074,37.3448,37.2512,37.3448,119288.0
2019-02-12 13:10:00,39.88,40.04,39.82,40.0,233076.0,37.3448,37.4946,37.2886,37.4572,233076.0
2019-02-12 13:20:00,40.01,40.07,39.99,40.04,151841.0,37.4665,37.5227,37.4478,37.4946,151841.0
2019-02-12 13:30:00,40.04,40.09,39.99,40.05,127008.0,37.4946,37.5415,37.4478,37.504,127008.0
2019-02-12 13:40:00,40.04,40.2,40.0,40.2,326388.0,37.4946,37.6445,37.4572,37.6445,326388.0
2019-02-12 13:50:00,40.21,40.23,40.11,40.2,165255.0,37.6538,37.6726,37.5602,37.6445,165255.0
2019-02-12 14:00:00,40.19,40.28,40.09,40.11,601831.0,37.6351,37.7194,37.5415,37.5602,601831.0
2019-02-12 14:10:00,40.11,40.21,40.07,40.2,175851.0,37.5602,37.6538,37.5227,37.6445,175851.0
2019-02-12 14:20:00,40.2,40.37,40.19,40.37,158844.0,37.6445,37.8037,37.6351,37.8037,158844.0
2019-02-12 14:30:00,40.36,40.36,40.15,40.22,183416.0,37.7943,37.7943,37.5976,37.6632,183416.0
2019-02-12 14:40:00,40.21,40.22,40.07,40.16,395347.0,37.6538,37.6632,37.5227,37.607,395347.0
2019-02-12 14:50:00,40.17,40.23,40.14,40.15,131625.0,37.6164,37.6726,37.5883,37.5976,131625.0
2019-02-12 15:00:00,40.15,40.25,40.1,40.22,176568.0,37.5976,37.6913,37.5508,37.6632,176568.0
2019-02-12 15:10:00,40.23,40.34,40.22,40.3,217756.0,37.6726,37.7756,37.6632,37.7381,217756.0
2019-02-12 15:20:00,40.31,40.52,40.24,40.45,323296.0,37.7475,37.9441,37.6819,37.8786,323296.0
2019-02-12 15:30:00,40.45,40.66,40.44,40.55,593335.0,37.8786,38.0752,37.8692,37.9722,593335.0
2019-02-12 15:40:00,40.55,40.56,40.45,40.5,438299.0,37.9722,37.9816,37.8786,37.9254,438299.0
2019-02-12 15:50:00,40.49,40.67,40.49,40.61,1366539.0,37.916,38.0846,37.916,38.0284,1366539.0
2019-02-13 09:30:00,40.72,41.14,39.82,39.95,464925.0,38.1314,38.5247,37.2886,37.4104,464925.0
2019-02-13 09:40:00,39.97,40.0,39.63,39.96,332690.0,37.4291,37.4572,37.1107,37.4197,332690.0
2019-02-13 09:50:00,39.95,40.06,39.81,39.98,122512.0,37.4104,37.5134,37.2793,37.4385,122512.0
2019-02-13 10:00:00,39.99,40.26,39.97,40.22,309417.0,37.4478,37.7007,37.4291,37.6632,309417.0
2019-02-13 10:10:00,40.23,40.23,39.87,39.93,141475.0,37.6726,37.6726,37.3354,37.3916,141475.0
2019-02-13 10:20:00,39.92,39.92,39.77,39.77,116555.0,37.3823,37.3823,37.2418,37.2418,116555.0
2019-02-13 10:30:00,39.77,39.91,39.74,39.91,277749.0,37.2418,37.3729,37.2137,37.3729,277749.0
2019-02-13 10:40:00,39.91,40.02,39.82,39.83,148096.0,37.3729,37.4759,37.2886,37.298,148096.0
2019-02-13 10:50:00,39.83,39.86,39.65,39.67,110828.0,37.298,37.3261,37.1294,37.1482,110828.0
2019-02-13 11:00:00,39.67,39.84,39.66,39.78,146574.0,37.1482,37.3074,37.1388,37.2512,146574.0
2019-02-13 11:10:00,39.77,39.84,39.69,39.7,117611.0,37.2418,37.3074,37.1669,37.1763,117611.0
2019-02-13 11:20:00,39.69,39.76,39.57,39.58,135035.0,37.1669,37.2324,37.0545,37.0639,135035.0
2019-02-13 11:30:00,39.57,39.64,39.47,39.48,115551.0,37.0545,37.1201,36.9609,36.9702,115551.0
2019-02-13 11:40:00,39.48,39.59,39.45,39.59,101514.0,36.9702,37.0732,36.9421,37.0732,101514.0
2019-02-13 11:50:00,39.6,39.66,39.57,39.64,58239.0,37.0826,37.1388,37.0545,37.1201,58239.0
2019-02-13 12:00:00,39.64,39.67,39.56,39.57,60166.0,37.1201,37.1482,37.0452,37.0545,60166.0
2019-02-13 12:10:00,39.57,39.59,39.49,39.52,58806.0,37.0545,37.0732,36.9796,37.0077,58806.0
2019-02-13 12:20:00,39.51,39.53,39.39,39.45,212622.0,36.9983,37.0171,36.886,36.9421,212622.0
2019-02-13 12:30:00,39.44,39.55,39.41,39.53,82725.0,36.9328,37.0358,36.9047,37.0171,82725.0
2019-02-13 12:40:00,39.53,39.62,39.52,39.62,52193.0,37.0171,37.1013,37.0077,37.1013,52193.0
2019-02-13 12:50:00,39.62,39.69,39.62,39.69,152120.0,37.1013,37.1669,37.1013,37.1669,152120.0
2019-02-13 13:00:00,39.69,39.72,39.62,39.67,66458.0,37.1669,37.195,37.1013,37.1482,66458.0
2019-02-13 13:10:00,39.66,39.87,39.64,39.8,280953.0,37.1388,37.3354,37.1201,37.2699,280953.0
2019-02-13 13:20:00,39.8,39.92,39.69,39.92,126631.0,37.2699,37.3823,37.1669,37.3823,126631.0
2019-02-13 13:30:00,39.91,40.04,39.9,39.97,111547.0,37.3729,37.4946,37.3635,37.4291,111547.0
2019-02-13 13:40:00,39.98,40.09,39.97,40.03,116207.0,37.4385,37.5415,37.4291,37.4853,116207.0
2019-02-13 13:50:00,40.04,40.05,39.99,40.03,55195.0,37.4946,37.504,37.4478,37.4853,55195.0
2019-02-13 14:00:00,40.03,40.13,40.0,40.03,197317.0,37.4853,37.5789,37.4572,37.4853,197317.0
2019-02-13 14:10:00,40.04,40.09,39.99,40.03,66505.0,37.4946,37.5415,37.4478,37.4853,66505.0
2019-02-13 14:20:00,40.03,40.07,39.98,40.05,80171.0,37.4853,37.5227,37.4385,37.504,80171.0
2019-02-13 14:30:00,40.05,40.2,40.0,40.13,136795.0,37.504,37.6445,37.4572,37.5789,136795.0
2019-02-13 14:40:00,40.13,40.2,40.05,40.2,99962.0,37.5789,37.6445,37.504,37.6445,99962.0
2019-02-13 14:50:00,40.2,40.3,40.15,40.21,134235.0,37.6445,37.7381,37.5976,37.6538,134235.0
2019-02-13 15:00:00,40.2,40.21,40.1,40.2,120329.0,37.6445,37.6538,37.5508,37.6445,120329.0
2019-02-13 15:10:00,40.21,40.25,40.18,40.2,216832.0,37.6538,37.6913,37.6257,37.6445,216832.0
2019-02-13 15:20:00,40.19,40.23,40.13,40.16,129484.0,37.6351,37.6726,37.5789,37.607,129484.0
2019-02-13 15:30:00,40.17,40.26,40.15,40.2,153003.0,37.6164,37.7007,37.5976,37.6445,153003.0
2019-02-13 15:40:00,40.2,40.23,40.16,40.2,260148.0,37.6445,37.6726,37.607,37.6445,260148.0
2019-02-13 15:50:00,40.2,40.29,40.12,40.19,741580.0,37.6445,37.7287,37.5696,37.6351,741580.0
2019-02-14 09:30:00,39.64,39.86,39.08,39.17,361772.0,37.1201,37.3261,36.5957,36.6799,361772.0
2019-02-14 09:40:00,39.18,39.45,39.15,39.37,155197.0,36.6893,36.9421,36.6612,36.8672,155197.0
2019-02-14 09:50:00,39.36,40.0,39.36,39.92,266548.0,36.8579,37.4572,36.8579,37.3823,266548.0
2019-02-14 10:00:00,39.92,39.92,39.68,39.76,133716.0,37.3823,37.3823,37.1575,37.2324,133716.0
2019-02-14 10:10:00,39.75,39.78,39.54,39.7,122553.0,37.2231,37.2512,37.0264,37.1763,122553.0
2019-02-14 10:20:00,39.69,39.77,39.57,39.61,84060.0,37.1669,37.2418,37.0545,37.092,84060.0
2019-02-14 10:30:00,39.6,39.61,39.29,39.29,115805.0,37.0826,37.092,36.7923,36.7923,115805.0
2019-02-14 10:40:00,39.3,39.45,39.29,39.42,94141.0,36.8017,36.9421,36.7923,36.9141,94141.0
2019-02-14 10:50:00,39.43,39.48,39.37,39.44,51993.0,36.9234,36.9702,36.8672,36.9328,51993.0
2019-02-14 11:00:00,39.44,39.46,39.35,39.4,70367.0,36.9328,36.9515,36.8485,36.8953,70367.0
2019-02-14 11:10:00,39.4,39.5,39.38,39.48,50043.0,36.8953,36.989,36.8766,36.9702,50043.0
2019-02-14 11:20:00,39.48,39.57,39.48,39.56,70533.0,36.9702,37.0545,36.9702,37.0452,70533.0
2019-02-14 11:30:00,39.56,39.7,39.56,39.7,89431.0,37.0452,37.1763,37.0452,37.1763,89431.0
2019-02-14 11:40:00,39.69,39.88,39.68,39.86,171210.0,37.1669,37.3448,37.1575,37.3261,171210.0
2019-02-14 11:50:00,39.87,39.93,39.84,39.93,104897.0,37.3354,37.3916,37.3074,37.3916,104897.0
2019-02-14 12:00:00,39.94,40.01,39.93,40.0,222896.0,37.401,37.4665,37.3916,37.4572,222896.0
2019-02-14 12:10:00,39.99,40.08,39.95,40.06,430535.0,37.4478,37.5321,37.4104,37.5134,430535.0
2019-02-14 12:20:00,40.06,40.07,39.97,39.99,77215.0,37.5134,37.5227,37.4291,37.4478,77215.0
2019-02-14 12:30:00,39.99,40.0,39.97,39.98,82694.0,37.4478,37.4572,37.4291,37.4385,82694.0
2019-02-14 12:40:00,39.98,40.0,39.97,39.98,125993.0,37.4385,37.4572,37.4291,37.4385,125993.0
2019-02-14 12:50:00,39.98,40.03,39.96,39.99,141175.0,37.4385,37.4853,37.4197,37.4478,141175.0
2019-02-14 13:00:00,39.99,40.01,39.97,39.99,140655.0,37.4478,37.4665,37.4291,37.4478,140655.0
2019-02-14 13:10:00,39.99,40.03,39.98,39.99,49999.0,37.4478,37.4853,37.4385,37.4478,49999.0
2019-02-14 13:20:00,39.98,40.02,39.97,40.0,93487.0,37.4385,37.4759,37.4291,37.4572,93487.0
2019-02-14 13:30:00,39.99,40.0,39.97,39.98,58101.0,37.4478,37.4572,37.4291,37.4385,58101.0
2019-02-14 13:40:00,39.99,40.11,39.98,40.02,101437.0,37.4478,37.5602,37.4385,37.4759,101437.0
2019-02-14 13:50:00,40.02,40.02,39.97,40.0,117067.0,37.4759,37.4759,37.4291,37.4572,117067.0
2019-02-14 14:00:00,40.01,40.01,39.97,39.99,346075.0,37.4665,37.4665,37.4291,37.4478,346075.0
2019-02-14 14:10:00,39.98,39.99,39.8,39.84,230878.0,37.4385,37.4478,37.2699,37.3074,230878.0
2019-02-14 14:20:00,39.85,39.93,39.85,39.85,208953.0,37.3167,37.3916,37.3167,37.3167,208953.0
2019-02-14 14:30:00,39.85,39.86,39.71,39.77,81954.0,37.3167,37.3261,37.1856,37.2418,81954.0
2019-02-14 14:40:00,39.77,39.86,39.74,39.84,97151.0,37.2418,37.3261,37.2137,37.3074,97151.0
2019-02-14 14:50:00,39.84,39.85,39.69,39.7,110763.0,37.3074,37.3167,37.1669,37.1763,110763.0
2019-02-14 15:00:00,39.71,39.83,39.65,39.77,133978.0,37.1856,37.298,37.1294,37.2418,133978.0
2019-02-14 15:10:00,39.77,39.81,39.74,39.75,97065.0,37.2418,37.2793,37.2137,37.2231,97065.0
2019-02-14 15:20:00,39.75,39.77,39.71,39.73,92785.0,37.2231,37.2418,37.1856,37.2043,92785.0
2019-02-14 15:30:00,39.73,39.9,39.72,39.87,128961.0,37.2043,37.3635,37.195,37.3354,128961.0
2019-02-14 15:40:00,39.87,39.87,39.76,39.79,194349.0,37.3354,37.3354,37.2324,37.2605,194349.0
2019-02-14 15:50:00,39.79,39.79,39.7,39.78,591376.0,37.2605,37.2605,37.1763,37.2512,591376.0
2019-02-15 09:30:00,39.92,40.15,39.56,40.1,501303.0,37.3823,37.5976,37.0452,37.5508,501303.0
2019-02-15 09:40:00,40.1,40.22,39.99,40.01,218796.0,37.5508,37.6632,37.4478,37.4665,218796.0
2019-02-15 09:50:00,40.0,40.13,39.93,40.06,70627.0,37.4572,37.5789,37.3916,37.5134,70627.0
2019-02-15 10:00:00,40.06,40.09,39.96,40.05,40502.0,37.5134,37.5415,37.4197,37.504,40502.0
2019-02-15 10:10:00,40.06,40.08,39.86,39.87,94364.0,37.5134,37.5321,37.3261,37.3354,94364.0
2019-02-15 10:20:00,39.87,39.9,39.79,39.84,197425.0,37.3354,37.3635,37.2605,37.3074,197425.0
2019-02-15 10:30:00,39.84,39.86,39.73,39.76,124122.0,37.3074,37.3261,37.2043,37.2324,124122.0
2019-02-15 10:40:00,39.75,39.95,39.73,39.95,241764.0,37.2231,37.4104,37.2043,37.4104,241764.0
2019-02-15 10:50:00,39.94,39.95,39.74,39.81,251903.0,37.401,37.4104,37.2137,37.2793,251903.0
2019-02-15 11:00:00,39.82,39.88,39.77,39.82,119120.0,37.2886,37.3448,37.2418,37.2886,119120.0
2019-02-15 11:10:00,39.82,39.82,39.72,39.75,173372.0,37.2886,37.2886,37.195,37.2231,173372.0
2019-02-15 11:20:00,39.75,39.75,39.65,39.7,75879.0,37.2231,37.2231,37.1294,37.1763,75879.0
2019-02-15 11:30:00,39.7,39.75,39.66,39.72,53454.0,37.1763,37.2231,37.1388,37.195,53454.0
2019-02-15 11:40:00,39.72,39.72,39.61,39.62,120944.0,37.195,37.195,37.092,37.1013,120944.0
2019-02-15 11:50:00,39.63,39.65,39.61,39.63,65309.0,37.1107,37.1294,37.092,37.1107,65309.0
2019-02-15 12:00:00,39.63,39.74,39.61,39.73,72421.0,37.1107,37.2137,37.092,37.2043,72421.0
2019-02-15 12:10:00,39.73,39.76,39.71,39.74,44556.0,37.2043,37.2324,37.1856,37.2137,44556.0
2019-02-15 12:20:00,39.74,39.81,39.72,39.8,49976.0,37.2137,37.2793,37.195,37.2699,49976.0
2019-02-15 12:30:00,39.8,39.95,39.8,39.93,350302.0,37.2699,37.4104,37.2699,37.3916,350302.0
2019-02-15 12:40:00,39.93,40.01,39.91,39.98,177371.0,37.3916,37.4665,37.3729,37.4385,177371.0
2019-02-15 12:50:00,39.98,40.01,39.94,40.0,60871.0,37.4385,37.4665,37.401,37.4572,60871.0
2019-02-15 13:00:00,39.99,40.08,39.99,40.01,62429.0,37.4478,37.5321,37.4478,37.4665,62429.0
2019-02-15 13:10:00,40.0,40.02,39.97,39.99,41747.0,37.4572,37.4759,37.4291,37.4478,41747.0
2019-02-15 13:20:00,39.99,40.01,39.94,39.98,129711.0,37.4478,37.4665,37.401,37.4385,129711.0
2019-02-15 13:30:00,39.98,40.08,39.97,40.02,143287.0,37.4385,37.5321,37.4291,37.4759,143287.0
2019-02-15 13:40:00,40.01,40.01,39.94,39.94,40819.0,37.4665,37.4665,37.401,37.401,40819.0
2019-02-15 13:50:00,39.94,39.98,39.93,39.97,58041.0,37.401,37.4385,37.3916,37.4291,58041.0
2019-02-15 14:00:00,39.97,39.98,39.93,39.95,68596.0,37.4291,37.4385,37.3916,37.4104,68596.0
2019-02-15 14:10:00,39.96,40.0,39.92,39.95,85638.0,37.4197,37.4572,37.3823,37.4104,85638.0
2019-02-15 14:20:00,39.96,39.97,39.93,39.93,74293.0,37.4197,37.4291,37.3916,37.3916,74293.0
2019-02-15 14:30:00,39.94,40.0,39.94,39.99,57644.0,37.401,37.4572,37.401,37.4478,57644.0
2019-02-15 14:40:00,40.0,40.07,39.99,40.04,129995.0,37.4572,37.5227,37.4478,37.4946,129995.0
2019-02-15 14:50:00,40.04,40.08,40.01,40.04,66122.0,37.4946,37.5321,37.4665,37.4946,66122.0
2019-02-15 15:00:00,40.04,40.04,39.99,40.02,49064.0,37.4946,37.4946,37.4478,37.4759,49064.0
2019-02-15 15:10:00,40.02,40.03,39.94,39.95,75647.0,37.4759,37.4853,37.401,37.4104,75647.0
2019-02-15 15:20:00,39.95,40.0,39.93,39.96,94276.0,37.4104,37.4572,37.3916,37.4197,94276.0
2019-02-15 15:30:00,39.96,40.0,39.95,39.98,97277.0,37.4197,37.4572,37.4104,37.4385,97277.0
2019-02-15 15:40:00,39.97,40.05,39.96,40.02,168698.0,37.4291,37.504,37.4197,37.4759,168698.0
2019-02-15 15:50:00,40.02,40.03,39.96,39.99,434508.0,37.4759,37.4853,37.4197,37.4478,434508.0
2019-02-19 09:30:00,40.0,40.2,39.87,40.01,412682.0,37.4572,37.6445,37.3354,37.4665,412682.0
2019-02-19 09:40:00,40.02,40.03,39.79,39.87,374220.0,37.4759,37.4853,37.2605,37.3354,374220.0
2019-02-19 09:50:00,39.87,40.1,39.86,40.08,86195.0,37.3354,37.5508,37.3261,37.5321,86195.0
2019-02-19 10:00:00,40.08,40.29,40.07,40.27,374559.0,37.5321,37.7287,37.5227,37.71,374559.0
2019-02-19 10:10:00,40.27,40.51,40.25,40.48,173880.0,37.71,37.9348,37.6913,37.9067,173880.0
2019-02-19 10:20:00,40.49,40.68,40.43,40.67,276288.0,37.916,38.094,37.8598,38.0846,276288.0
2019-02-19 10:30:00,40.67,40.86,40.61,40.62,162875.0,38.0846,38.2625,38.0284,38.0378,162875.0
2019-02-19 10:40:00,40.62,40.67,40.53,40.54,84198.0,38.0378,38.0846,37.9535,37.9629,84198.0
2019-02-19 10:50:00,40.55,40.62,40.53,40.6,54650.0,37.9722,38.0378,37.9535,38.019,54650.0
2019-02-19 11:00:00,40.6,40.67,40.56,40.59,141527.0,38.019,38.0846,37.9816,38.0097,141527.0
2019-02-19 11:10:00,40.59,40.69,40.56,40.66,125736.0,38.0097,38.1033,37.9816,38.0752,125736.0
2019-02-19 11:20:00,40.64,40.65,40.32,40.36,79876.0,38.0565,38.0659,37.7568,37.7943,79876.0
2019-02-19 11:30:00,40.36,40.47,40.34,40.45,41989.0,37.7943,37.8973,37.7756,37.8786,41989.0
2019-02-19 11:40:00,40.45,40.5,40.39,40.46,48755.0,37.8786,37.9254,37.8224,37.8879,48755.0
2019-02-19 11:50:00,40.45,40.48,40.41,40.47,35631.0,37.8786,37.9067,37.8411,37.8973,35631.0
2019-02-19 12:00:00,40.46,40.55,40.45,40.5,74602.0,37.8879,37.9722,37.8786,37.9254,74602.0
2019-02-19 12:10:00,40.5,40.52,40.45,40.46,57084.0,37.9254,37.9441,37.8786,37.8879,57084.0
2019-02-19 12:20:00,40.46,40.52,40.43,40.46,45359.0,37.8879,37.9441,37.8598,37.8879,45359.0
2019-02-19 12:30:00,40.47,40.47,40.37,40.38,53149.0,37.8973,37.8973,37.8037,37.813,53149.0
2019-02-19 12:40:00,40.38,40.43,40.36,40.36,39822.0,37.813,37.8598,37.7943,37.7943,39822.0
2019-02-19 12:50:00,40.35,40.4,40.34,40.36,45580.0,37.7849,37.8318,37.7756,37.7943,45580.0
2019-02-19 13:00:00,40.36,40.36,40.26,40.29,50498.0,37.7943,37.7943,37.7007,37.7287,50498.0
2019-02-19 13:10:00,40.3,40.4,40.24,40.25,105814.0,37.7381,37.8318,37.6819,37.6913,105814.0
2019-02-19 13:20:00,40.24,40.28,40.22,40.27,25807.0,37.6819,37.7194,37.6632,37.71,25807.0
2019-02-19 13:30:00,40.27,40.35,40.24,40.29,165003.0,37.71,37.7849,37.6819,37.7287,165003.0
2019-02-19 13:40:00,40.3,40.32,40.26,40.3,43338.0,37.7381,37.7568,37.7007,37.7381,43338.0
2019-02-19 13:50:00,40.3,40.34,40.28,40.33,38883.0,37.7381,37.7756,37.7194,37.7662,38883.0
2019-02-19 14:00:00,40.34,40.35,40.19,40.2,39968.0,37.7756,37.7849,37.6351,37.6445,39968.0
2019-02-19 14:10:00,40.2,40.28,40.17,40.22,99992.0,37.6445,37.7194,37.6164,37.6632,99992.0
2019-02-19 14:20:00,40.22,40.29,40.19,40.27,37121.0,37.6632,37.7287,37.6351,37.71,37121.0
2019-02-19 14:30:00,40.26,40.29,40.23,40.28,34042.0,37.7007,37.7287,37.6726,37.7194,34042.0
2019-02-19 14:40:00,40.27,40.35,40.27,40.34,165192.0,37.71,37.7849,37.71,37.7756,165192.0
2019-02-19 14:50:00,40.35,40.48,40.34,40.44,68978.0,37.7849,37.9067,37.7756,37.8692,68978.0
2019-02-19 15:00:00,40.44,40.46,40.39,40.43,41719.0,37.8692,37.8879,37.8224,37.8598,41719.0
2019-02-19 15:10:00,40.43,40.46,40.38,40.44,77060.0,37.8598,37.8879,37.813,37.8692,77060.0
2019-02-19 15:20:00,40.44,40.51,40.42,40.48,193366.0,37.8692,37.9348,37.8505,37.9067,193366.0
2019-02-19 15:30:00,40.48,40.55,40.47,40.5,82231.0,37.9067,37.9722,37.8973,37.9254,82231.0
2019-02-19 15:40:00,40.49,40.59,40.49,40.49,194683.0,37.916,38.0097,37.916,37.916,194683.0
2019-02-19 15:50:00,40.49,40.51,40.42,40.44,365620.0,37.916,37.9348,37.8505,37.8692,365620.0
2019-02-20 09:30:00,40.24,40.52,40.19,40.39,76866.0,37.6819,37.9441,37.6351,37.8224,76866.0
2019-02-20 09:40:00,40.4,40.47,40.26,40.3,42319.0,37.8318,37.8973,37.7007,37.7381,42319.0
2019-02-20 09:50:00,40.29,40.31,40.18,40.2,38199.0,37.7287,37.7475,37.6257,37.6445,38199.0
2019-02-20 10:00:00,40.2,40.2,40.01,40.16,65124.0,37.6445,37.6445,37.4665,37.607,65124.0
2019-02-20 10:10:00,40.17,40.27,40.07,40.2,146984.0,37.6164,37.71,37.5227,37.6445,146984.0
2019-02-20 10:20:00,40.2,40.29,40.18,40.26,53547.0,37.6445,37.7287,37.6257,37.7007,53547.0
2019-02-20 10:30:00,40.26,40.26,40.12,40.15,52097.0,37.7007,37.7007,37.5696,37.5976,52097.0
2019-02-20 10:40:00,40.16,40.17,40.1,40.13,36021.0,37.607,37.6164,37.5508,37.5789,36021.0
2019-02-20 10:50:00,40.14,40.15,40.08,40.11,48563.0,37.5883,37.5976,37.5321,37.5602,48563.0
2019-02-20 11:00:00,40.1,40.16,40.08,40.13,61062.0,37.5508,37.607,37.5321,37.5789,61062.0
2019-02-20 11:10:00,40.14,40.16,40.04,40.05,40424.0,37.5883,37.607,37.4946,37.504,40424.0
2019-02-20 11:20:00,40.05,40.07,39.96,39.98,37528.0,37.504,37.5227,37.4197,37.4385,37528.0
2019-02-20 11:30:00,39.98,40.07,39.97,40.06,46807.0,37.4385,37.5227,37.4291,37.5134,46807.0
2019-02-20 11:40:00,40.06,40.13,40.06,40.11,36132.0,37.5134,37.5789,37.5134,37.5602,36132.0
2019-02-20 11:50:00,40.11,40.12,40.03,40.03,45121.0,37.5602,37.5696,37.4853,37.4853,45121.0
2019-02-20 12:00:00,40.03,40.05,39.98,40.03,61614.0,37.4853,37.504,37.4385,37.4853,61614.0
2019-02-20 12:10:00,40.03,40.08,40.03,40.05,33198.0,37.4853,37.5321,37.4853,37.504,33198.0
2019-02-20 12:20:00,40.05,40.06,39.98,39.98,38956.0,37.504,37.5134,37.4385,37.4385,38956.0
2019-02-20 12:30:00,39.98,40.05,39.97,40.04,50539.0,37.4385,37.504,37.4291,37.4946,50539.0
2019-02-20 12:40:00,40.05,40.14,40.04,40.14,117884.0,37.504,37.5883,37.4946,37.5883,117884.0
2019-02-20 12:50:00,40.14,40.21,40.11,40.16,61840.0,37.5883,37.6538,37.5602,37.607,61840.0
2019-02-20 13:00:00,40.16,40.23,40.14,40.19,78905.0,37.607,37.6726,37.5883,37.6351,78905.0
2019-02-20 13:10:00,40.18,40.19,40.06,40.06,88839.0,37.6257,37.6351,37.5134,37.5134,88839.0
2019-02-20 13:20:00,40.05,40.06,39.99,40.03,78710.0,37.504,37.5134,37.4478,37.4853,78710.0
2019-02-20 13:30:00,40.03,40.04,39.95,40.01,49657.0,37.4853,37.4946,37.4104,37.4665,49657.0
2019-02-20 13:40:00,40.01,40.04,39.98,40.0,43892.0,37.4665,37.4946,37.4385,37.4572,43892.0
2019-02-20 13:50:00,40.0,40.03,39.96,39.98,47408.0,37.4572,37.4853,37.4197,37.4385,47408.0
2019-02-20 14:00:00,39.98,40.0,39.84,39.87,87215.0,37.4385,37.4572,37.3074,37.3354,87215.0
2019-02-20 14:10:00,39.87,39.91,39.77,39.77,56488.0,37.3354,37.3729,37.2418,37.2418,56488.0
2019-02-20 14:20:00,39.77,39.78,39.63,39.68,80113.0,37.2418,37.2512,37.1107,37.1575,80113.0
2019-02-20 14:30:00,39.68,39.74,39.64,39.65,101304.0,37.1575,37.2137,37.1201,37.1294,101304.0
2019-02-20 14:40:00,39.65,39.73,39.64,39.67,61658.0,37.1294,37.2043,37.1201,37.1482,61658.0
2019-02-20 14:50:00,39.66,39.68,39.57,39.58,98035.0,37.1388,37.1575,37.0545,37.0639,98035.0
2019-02-20 15:00:00,39.58,39.76,39.56,39.76,115869.0,37.0639,37.2324,37.0452,37.2324,115869.0
2019-02-20 15:10:00,39.76,39.77,39.72,39.72,108718.0,37.2324,37.2418,37.195,37.195,108718.0
2019-02-20 15:20:00,39.72,39.81,39.71,39.76,84421.0,37.195,37.2793,37.1856,37.2324,84421.0
2019-02-20 15:30:00,39.76,39.9,39.76,39.89,239953.0,37.2324,37.3635,37.2324,37.3542,239953.0
2019-02-20 15:40:00,39.89,39.91,39.86,39.87,167981.0,37.3542,37.3729,37.3261,37.3354,167981.0
2019-02-20 15:50:00,39.87,39.88,39.8,39.87,245802.0,37.3354,37.3448,37.2699,37.3354,245802.0
2019-02-21 09:30:00,39.35,39.82,39.2,39.75,179602.0,36.8485,37.2886,36.708,37.2231,179602.0
2019-02-21 09:40:00,39.75,39.92,39.71,39.85,94078.0,37.2231,37.3823,37.1856,37.3167,94078.0
2019-02-21 09:50:00,39.85,40.02,39.82,39.82,352457.0,37.3167,37.4759,37.2886,37.2886,352457.0
2019-02-21 10:00:00,39.83,39.92,39.66,39.79,125714.0,37.298,37.3823,37.1388,37.2605,125714.0
2019-02-21 10:10:00,39.8,39.86,39.63,39.83,121102.0,37.2699,37.3261,37.1107,37.298,121102.0
2019-02-21 10:20:00,39.84,39.96,39.79,39.9,163204.0,37.3074,37.4197,37.2605,37.3635,163204.0
2019-02-21 10:30:00,39.9,39.91,39.7,39.77,52056.0,37.3635,37.3729,37.1763,37.2418,52056.0
2019-02-21 10:40:00,39.76,39.8,39.69,39.75,39712.0,37.2324,37.2699,37.1669,37.2231,39712.0
2019-02-21 10:50:00,39.75,39.76,39.68,39.75,38846.0,37.2231,37.2324,37.1575,37.2231,38846.0
2019-02-21 11:00:00,39.75,39.82,39.71,39.78,39697.0,37.2231,37.2886,37.1856,37.2512,39697.0
2019-02-21 11:10:00,39.78,39.9,39.78,39.8,76236.0,37.2512,37.3635,37.2512,37.2699,76236.0
2019-02-21 11:20:00,39.8,39.81,39.73,39.75,32377.0,37.2699,37.2793,37.2043,37.2231,32377.0
2019-02-21 11:30:00,39.75,39.8,39.73,39.76,28633.0,37.2231,37.2699,37.2043,37.2324,28633.0
2019-02-21 11:40:00,39.78,39.79,39.72,39.77,33197.0,37.2512,37.2605,37.195,37.2418,33197.0
2019-02-21 11:50:00,39.77,39.94,39.75,39.88,85650.0,37.2418,37.401,37.2231,37.3448,85650.0
2019-02-21 12:00:00,39.88,39.92,39.86,39.89,44747.0,37.3448,37.3823,37.3261,37.3542,44747.0
2019-02-21 12:10:00,39.89,39.96,39.86,39.88,224064.0,37.3542,37.4197,37.3261,37.3448,224064.0
2019-02-21 12:20:00,39.88,39.92,39.84,39.86,54506.0,37.3448,37.3823,37.3074,37.3261,54506.0
2019-02-21 12:30:00,39.87,39.95,39.86,39.92,43065.0,37.3354,37.4104,37.3261,37.3823,43065.0
2019-02-21 12:40:00,39.92,39.95,39.89,39.91,22929.0,37.3823,37.4104,37.3542,37.3729,22929.0
2019-02-21 12:50:00,39.91,40.0,39.89,39.95,67544.0,37.3729,37.4572,37.3542,37.4104,67544.0
2019-02-21 13:00:00,39.95,40.0,39.92,39.92,27250.0,37.4104,37.4572,37.3823,37.3823,27250.0
2019-02-21 13:10:00,39.92,39.96,39.9,39.96,23934.0,37.3823,37.4197,37.3635,37.4197,23934.0
2019-02-21 13:20:00,39.96,39.97,39.88,39.9,22453.0,37.4197,37.4291,37.3448,37.3635,22453.0
2019-02-21 13:30:00,39.91,39.94,39.9,39.91,31426.0,37.3729,37.401,37.3635,37.3729,31426.0
2019-02-21 13:40:00,39.92,39.93,39.88,39.92,29804.0,37.3823,37.3916,37.3448,37.3823,29804.0
2019-02-21 13:50:00,39.92,39.97,39.88,39.97,27880.0,37.3823,37.4291,37.3448,37.4291,27880.0
2019-02-21 14:00:00,39.97,40.09,39.96,40.04,55153.0,37.4291,37.5415,37.4197,37.4946,55153.0
2019-02-21 14:10:00,40.04,40.04,39.91,39.91,30695.0,37.4946,37.4946,37.3729,37.3729,30695.0
2019-02-21 14:20:00,39.91,39.92,39.85,39.89,39971.0,37.3729,37.3823,37.3167,37.3542,39971.0
2019-02-21 14:30:00,39.89,39.91,39.84,39.91,67687.0,37.3542,37.3729,37.3074,37.3729,67687.0
2019-02-21 14:40:00,39.9,39.91,39.82,39.83,106413.0,37.3635,37.3729,37.2886,37.298,106413.0
2019-02-21 14:50:00,39.83,39.84,39.75,39.8,184208.0,37.298,37.3074,37.2231,37.2699,184208.0
2019-02-21 15:00:00,39.79,39.84,39.77,39.82,53743.0,37.2605,37.3074,37.2418,37.2886,53743.0
2019-02-21 15:10:00,39.82,39.88,39.81,39.84,99715.0,37.2886,37.3448,37.2793,37.3074,99715.0
2019-02-21 15:20:00,39.84,39.94,39.83,39.91,172390.0,37.3074,37.401,37.298,37.3729,172390.0
2019-02-21 15:30:00,39.91,40.06,39.9,40.05,141999.0,37.3729,37.5134,37.3635,37.504,141999.0
2019-02-21 15:40:00,40.06,40.19,40.05,40.18,173952.0,37.5134,37.6351,37.504,37.6257,173952.0
2019-02-21 15:50:00,40.18,40.28,40.16,40.26,669606.0,37.6257,37.7194,37.607,37.7007,669606.0
2019-02-22 09:30:00,40.49,40.58,40.23,40.5,96963.0,37.916,38.0003,37.6726,37.9254,96963.0
2019-02-22 09:40:00,40.5,40.5,40.2,40.21,66421.0,37.9254,37.9254,37.6445,37.6538,66421.0
2019-02-22 09:50:00,40.21,40.33,40.17,40.31,173507.0,37.6538,37.7662,37.6164,37.7475,173507.0
2019-02-22 10:00:00,40.3,40.64,40.27,40.57,243948.0,37.7381,38.0565,37.71,37.9909,243948.0
2019-02-22 10:10:00,40.57,40.77,40.55,40.76,161608.0,37.9909,38.1782,37.9722,38.1689,161608.0
2019-02-22 10:20:00,40.75,40.75,40.52,40.59,61752.0,38.1595,38.1595,37.9441,38.0097,61752.0
2019-02-22 10:30:00,40.59,40.67,40.53,40.66,52899.0,38.0097,38.0846,37.9535,38.0752,52899.0
2019-02-22 10:40:00,40.66,40.85,40.66,40.81,138340.0,38.0752,38.2532,38.0752,38.2157,138340.0
2019-02-22 10:50:00,40.81,40.92,40.77,40.84,262527.0,38.2157,38.3187,38.1782,38.2438,262527.0
2019-02-22 11:00:00,40.85,40.97,40.8,40.97,87662.0,38.2532,38.3655,38.2063,38.3655,87662.0
2019-02-22 11:10:00,40.98,41.01,40.91,41.0,129236.0,38.3749,38.403,38.3093,38.3936,129236.0
2019-02-22 11:20:00,40.99,41.01,40.93,40.97,185013.0,38.3843,38.403,38.3281,38.3655,185013.0
2019-02-22 11:30:00,40.98,41.04,40.95,40.99,97125.0,38.3749,38.4311,38.3468,38.3843,97125.0
2019-02-22 11:40:00,40.98,41.01,40.95,40.98,71561.0,38.3749,38.403,38.3468,38.3749,71561.0
2019-02-22 11:50:00,40.99,41.03,40.91,40.97,458343.0,38.3843,38.4217,38.3093,38.3655,458343.0
2019-02-22 12:00:00,40.98,41.02,40.97,41.01,74089.0,38.3749,38.4123,38.3655,38.403,74089.0
2019-02-22 12:10:00,41.01,41.01,40.96,40.98,82097.0,38.403,38.403,38.3562,38.3749,82097.0
2019-02-22 12:20:00,40.98,40.99,40.86,40.87,83581.0,38.3749,38.3843,38.2625,38.2719,83581.0
2019-02-22 12:30:00,40.87,40.89,40.84,40.88,38070.0,38.2719,38.2906,38.2438,38.2812,38070.0
2019-02-22 12:40:00,40.88,40.88,40.77,40.8,30928.0,38.2812,38.2812,38.1782,38.2063,30928.0
2019-02-22 12:50:00,40.79,40.8,40.73,40.75,46075.0,38.197,38.2063,38.1408,38.1595,46075.0
2019-02-22 13:00:00,40.76,40.8,40.71,40.79,31664.0,38.1689,38.2063,38.1221,38.197,31664.0
2019-02-22 13:10:00,40.79,40.81,40.75,40.76,32759.0,38.197,38.2157,38.1595,38.1689,32759.0
2019-02-22 13:20:00,40.75,40.76,40.72,40.75,32305.0,38.1595,38.1689,38.1314,38.1595,32305.0
2019-02-22 13:30:00,40.75,40.79,40.73,40.76,53199.0,38.1595,38.197,38.1408,38.1689,53199.0
2019-02-22 13:40:00,40.76,40.89,40.76,40.89,119486.0,38.1689,38.2906,38.1689,38.2906,119486.0
2019-02-22 13:50:00,40.89,40.91,40.87,40.89,83507.0,38.2906,38.3093,38.2719,38.2906,83507.0
2019-02-22 14:00:00,40.89,40.97,40.88,40.97,82612.0,38.2906,38.3655,38.2812,38.3655,82612.0
2019-02-22 14:10:00,40.97,40.98,40.88,40.88,75723.0,38.3655,38.3749,38.2812,38.2812,75723.0
2019-02-22 14:20:00,40.88,40.9,40.84,40.88,107658.0,38.2812,38.3,38.2438,38.2812,107658.0
2019-02-22 14:30:00,40.88,40.9,40.82,40.88,184819.0,38.2812,38.3,38.2251,38.2812,184819.0
2019-02-22 14:40:00,40.88,40.89,40.76,40.76,150516.0,38.2812,38.2906,38.1689,38.1689,150516.0
2019-02-22 14:50:00,40.75,40.83,40.75,40.78,58392.0,38.1595,38.2344,38.1595,38.1876,58392.0
2019-02-22 15:00:00,40.78,40.85,40.77,40.8,64459.0,38.1876,38.2532,38.1782,38.2063,64459.0
2019-02-22 15:10:00,40.8,40.82,40.75,40.82,54751.0,38.2063,38.2251,38.1595,38.2251,54751.0
2019-02-22 15:20:00,40.81,40.87,40.75,40.86,128257.0,38.2157,38.2719,38.1595,38.2625,128257.0
2019-02-22 15:30:00,40.86,40.9,40.81,40.82,230271.0,38.2625,38.3,38.2157,38.2251,230271.0
2019-02-22 15:40:00,40.82,40.88,40.8,40.84,172421.0,38.2251,38.2812,38.2063,38.2438,172421.0
2019-02-22 15:50:00,40.84,40.86,40.8,40.84,248192.0,38.2438,38.2625,38.2063,38.2438,248192.0
2019-02-25 09:30:00,41.05,41.07,40.81,41.01,151915.0,38.4404,38.4592,38.2157,38.403,151915.0
2019-02-25 09:40:00,41.02,41.3,40.84,41.0,387133.0,38.4123,38.6745,38.2438,38.3936,387133.0
2019-02-25 09:50:00,40.98,41.35,40.92,41.32,295856.0,38.3749,38.7214,38.3187,38.6933,295856.0
2019-02-25 10:00:00,41.33,41.34,40.97,41.09,302577.0,38.7026,38.712,38.3655,38.4779,302577.0
2019-02-25 10:10:00,41.09,41.26,41.05,41.21,246441.0,38.4779,38.6371,38.4404,38.5903,246441.0
2019-02-25 10:20:00,41.2,41.39,41.19,41.34,297408.0,38.5809,38.7588,38.5715,38.712,297408.0
2019-02-25 10:30:00,41.34,41.35,41.11,41.18,145320.0,38.712,38.7214,38.4966,38.5622,145320.0
2019-02-25 10:40:00,41.17,41.24,41.12,41.19,122499.0,38.5528,38.6184,38.506,38.5715,122499.0
2019-02-25 10:50:00,41.18,41.41,41.15,41.23,183975.0,38.5622,38.7776,38.5341,38.609,183975.0
2019-02-25 11:00:00,41.24,41.24,41.13,41.16,54374.0,38.6184,38.6184,38.5154,38.5434,54374.0
2019-02-25 11:10:00,41.17,41.22,41.07,41.1,138561.0,38.5528,38.5996,38.4592,38.4873,138561.0
2019-02-25 11:20:00,41.09,41.21,41.07,41.08,148169.0,38.4779,38.5903,38.4592,38.4685,148169.0
2019-02-25 11:30:00,41.09,41.24,41.08,41.22,55688.0,38.4779,38.6184,38.4685,38.5996,55688.0
2019-02-25 11:40:00,41.23,41.27,41.22,41.25,81972.0,38.609,38.6465,38.5996,38.6277,81972.0
2019-02-25 11:50:00,41.26,41.3,41.23,41.29,64168.0,38.6371,38.6745,38.609,38.6652,64168.0
2019-02-25 12:00:00,41.3,41.48,41.29,41.45,388429.0,38.6745,38.8431,38.6652,38.815,388429.0
2019-02-25 12:10:00,41.46,41.47,41.39,41.44,286474.0,38.8244,38.8337,38.7588,38.8056,286474.0
2019-02-25 12:20:00,41.44,41.45,41.36,41.39,72130.0,38.8056,38.815,38.7307,38.7588,72130.0
2019-02-25 12:30:00,41.39,41.39,41.27,41.28,44365.0,38.7588,38.7588,38.6465,38.6558,44365.0
2019-02-25 12:40:00,41.28,41.3,41.24,41.28,52161.0,38.6558,38.6745,38.6184,38.6558,52161.0
2019-02-25 12:50:00,41.29,41.3,41.15,41.16,93802.0,38.6652,38.6745,38.5341,38.5434,93802.0
2019-02-25 13:00:00,41.16,41.18,41.12,41.16,64994.0,38.5434,38.5622,38.506,38.5434,64994.0
2019-02-25 13:10:00,41.16,41.28,41.14,41.25,155398.0,38.5434,38.6558,38.5247,38.6277,155398.0
2019-02-25 13:20:00,41.25,41.27,41.14,41.16,154763.0,38.6277,38.6465,38.5247,38.5434,154763.0
2019-02-25 13:30:00,41.16,41.16,41.09,41.12,105777.0,38.5434,38.5434,38.4779,38.506,105777.0
2019-02-25 13:40:00,41.11,41.12,41.01,41.02,48043.0,38.4966,38.506,38.403,38.4123,48043.0
2019-02-25 13:50:00,41.02,41.05,41.01,41.05,48459.0,38.4123,38.4404,38.403,38.4404,48459.0
2019-02-25 14:00:00,41.05,41.1,41.04,41.06,77765.0,38.4404,38.4873,38.4311,38.4498,77765.0
2019-02-25 14:10:00,41.06,41.07,41.0,41.01,59245.0,38.4498,38.4592,38.3936,38.403,59245.0
2019-02-25 14:20:00,41.0,41.08,40.97,41.02,160963.0,38.3936,38.4685,38.3655,38.4123,160963.0
2019-02-25 14:30:00,41.02,41.03,40.85,40.88,72010.0,38.4123,38.4217,38.2532,38.2812,72010.0
2019-02-25 14:40:00,40.87,40.92,40.86,40.89,96592.0,38.2719,38.3187,38.2625,38.2906,96592.0
2019-02-25 14:50:00,40.89,40.92,40.84,40.91,133457.0,38.2906,38.3187,38.2438,38.3093,133457.0
2019-02-25 15:00:00,40.9,40.9,40.76,40.78,184211.0,38.3,38.3,38.1689,38.1876,184211.0
2019-02-25 15:10:00,40.79,40.81,40.7,40.76,95105.0,38.197,38.2157,38.1127,38.1689,95105.0
2019-02-25 15:20:00,40.76,40.79,40.74,40.75,87247.0,38.1689,38.197,38.1501,38.1595,87247.0
2019-02-25 15:30:00,40.75,40.84,40.73,40.83,123064.0,38.1595,38.2438,38.1408,38.2344,123064.0
2019-02-25 15:40:00,40.83,40.89,40.74,40.76,178606.0,38.2344,38.2906,38.1501,38.1689,178606.0
2019-02-25 15:50:00,40.75,40.8,40.66,40.78,584682.0,38.1595,38.2063,38.0752,38.1876,584682.0
2019-02-26 09:30:00,40.49,40.69,40.29,40.65,156248.0,37.916,38.1033,37.7287,38.0659,156248.0
2019-02-26 09:40:00,40.67,40.86,40.46,40.46,78051.0,38.0846,38.2625,37.8879,37.8879,78051.0
2019-02-26 09:50:00,40.46,40.53,40.39,40.45,58135.0,37.8879,37.9535,37.8224,37.8786,58135.0
2019-02-26 10:00:00,40.46,40.63,40.45,40.61,87031.0,37.8879,38.0471,37.8786,38.0284,87031.0
2019-02-26 10:10:00,40.61,41.09,40.58,41.04,281832.0,38.0284,38.4779,38.0003,38.4311,281832.0
2019-02-26 10:20:00,41.02,41.03,40.77,40.77,80793.0,38.4123,38.4217,38.1782,38.1782,80793.0
2019-02-26 10:30:00,40.77,41.05,40.72,41.03,49120.0,38.1782,38.4404,38.1314,38.4217,49120.0
2019-02-26 10:40:00,41.04,41.13,40.84,40.84,323002.0,38.4311,38.5154,38.2438,38.2438,323002.0
2019-02-26 10:50:00,40.83,40.85,40.67,40.7,72518.0,38.2344,38.2532,38.0846,38.1127,72518.0
2019-02-26 11:00:00,40.69,40.72,40.58,40.6,94372.0,38.1033,38.1314,38.0003,38.019,94372.0
2019-02-26 11:10:00,40.59,40.6,40.49,40.51,53235.0,38.0097,38.019,37.916,37.9348,53235.0
2019-02-26 11:20:00,40.5,40.57,40.47,40.54,54475.0,37.9254,37.9909,37.8973,37.9629,54475.0
2019-02-26 11:30:00,40.54,40.54,40.45,40.47,67586.0,37.9629,37.9629,37.8786,37.8973,67586.0
2019-02-26 11:40:00,40.47,40.54,40.36,40.53,37120.0,37.8973,37.9629,37.7943,37.9535,37120.0
2019-02-26 11:50:00,40.53,40.53,40.34,40.36,132162.0,37.9535,37.9535,37.7756,37.7943,132162.0
2019-02-26 12:00:00,40.36,40.41,40.26,40.28,35559.0,37.7943,37.8411,37.7007,37.7194,35559.0
2019-02-26 12:10:00,40.28,40.39,40.27,40.38,51529.0,37.7194,37.8224,37.71,37.813,51529.0
2019-02-26 12:20:00,40.37,40.38,40.27,40.28,60519.0,37.8037,37.813,37.71,37.7194,60519.0
2019-02-26 12:30:00,40.28,40.3,40.25,40.28,29268.0,37.7194,37.7381,37.6913,37.7194,29268.0
2019-02-26 12:40:00,40.28,40.33,40.25,40.26,26820.0,37.7194,37.7662,37.6913,37.7007,26820.0
2019-02-26 12:50:00,40.26,40.26,40.08,40.08,155994.0,37.7007,37.7007,37.5321,37.5321,155994.0
2019-02-26 13:00:00,40.07,40.18,40.07,40.16,52474.0,37.5227,37.6257,37.5227,37.607,52474.0
2019-02-26 13:10:00,40.15,40.26,40.15,40.25,26618.0,37.5976,37.7007,37.5976,37.6913,26618.0
2019-02-26 13:20:00,40.25,40.29,40.2,40.27,41446.0,37.6913,37.7287,37.6445,37.71,41446.0
2019-02-26 13:30:00,40.28,40.4,40.27,40.35,27782.0,37.7194,37.8318,37.71,37.7849,27782.0
2019-02-26 13:40:00,40.36,40.45,40.34,40.44,29246.0,37.7943,37.8786,37.7756,37.8692,29246.0
2019-02-26 13:50:00,40.44,40.46,40.41,40.42,28761.0,37.8692,37.8879,37.8411,37.8505,28761.0
2019-02-26 14:00:00,40.43,40.53,40.42,40.52,107254.0,37.8598,37.9535,37.8505,37.9441,107254.0
2019-02-26 14:10:00,40.52,40.61,40.51,40.59,142742.0,37.9441,38.0284,37.9348,38.0097,142742.0
2019-02-26 14:20:00,40.59,40.6,40.55,40.57,42140.0,38.0097,38.019,37.9722,37.9909,42140.0
2019-02-26 14:30:00,40.57,40.66,40.56,40.66,73551.0,37.9909,38.0752,37.9816,38.0752,73551.0
2019-02-26 14:40:00,40.66,40.71,40.61,40.66,58123.0,38.0752,38.1221,38.0284,38.0752,58123.0
2019-02-26 14:50:00,40.66,40.74,40.64,40.68,49733.0,38.0752,38.1501,38.0565,38.094,49733.0
2019-02-26 15:00:00,40.69,40.77,40.68,40.72,227968.0,38.1033,38.1782,38.094,38.1314,227968.0
2019-02-26 15:10:00,40.73,40.75,40.63,40.68,82406.0,38.1408,38.1595,38.0471,38.094,82406.0
2019-02-26 15:20:00,40.68,40.69,40.56,40.56,52245.0,38.094,38.1033,37.9816,37.9816,52245.0
2019-02-26 15:30:00,40.56,40.63,40.56,40.6,76221.0,37.9816,38.0471,37.9816,38.019,76221.0
2019-02-26 15:40:00,40.6,40.66,40.58,40.65,111601.0,38.019,38.0752,38.0003,38.0659,111601.0
2019-02-26 15:50:00,40.65,40.69,40.55,40.59,314819.0,38.0659,38.1033,37.9722,38.0097,314819.0
2019-02-27 09:30:00,40.63,40.72,40.22,40.65,102757.0,38.0471,38.1314,37.6632,38.0659,102757.0
2019-02-27 09:40:00,40.66,40.66,40.02,40.03,135349.0,38.0752,38.0752,37.4759,37.4853,135349.0
2019-02-27 09:50:00,40.01,40.1,39.96,39.98,122577.0,37.4665,37.5508,37.4197,37.4385,122577.0
2019-02-27 10:00:00,40.0,40.11,39.9,40.06,313684.0,37.4572,37.5602,37.3635,37.5134,313684.0
2019-02-27 10:10:00,40.06,40.06,39.92,40.01,81288.0,37.5134,37.5134,37.3823,37.4665,81288.0
2019-02-27 10:20:00,39.99,40.04,39.94,40.03,192480.0,37.4478,37.4946,37.401,37.4853,192480.0
2019-02-27 10:30:00,40.04,40.07,39.67,39.79,114882.0,37.4946,37.5227,37.1482,37.2605,114882.0
2019-02-27 10:40:00,39.78,39.83,39.74,39.75,127251.0,37.2512,37.298,37.2137,37.2231,127251.0
2019-02-27 10:50:00,39.75,39.75,39.58,39.68,188598.0,37.2231,37.2231,37.0639,37.1575,188598.0
2019-02-27 11:00:00,39.68,39.78,39.66,39.78,62478.0,37.1575,37.2512,37.1388,37.2512,62478.0
2019-02-27 11:10:00,39.8,39.98,39.79,39.96,61570.0,37.2699,37.4385,37.2605,37.4197,61570.0
2019-02-27 11:20:00,39.97,40.1,39.88,40.02,159723.0,37.4291,37.5508,37.3448,37.4759,159723.0
2019-02-27 11:30:00,40.01,40.02,39.92,39.98,168373.0,37.4665,37.4759,37.3823,37.4385,168373.0
2019-02-27 11:40:00,39.98,40.09,39.92,40.04,92774.0,37.4385,37.5415,37.3823,37.4946,92774.0
2019-02-27 11:50:00,40.04,40.1,39.99,40.04,275768.0,37.4946,37.5508,37.4478,37.4946,275768.0
2019-02-27 12:00:00,40.03,40.09,39.95,40.07,97745.0,37.4853,37.5415,37.4104,37.5227,97745.0
2019-02-27 12:10:00,40.07,40.1,39.97,40.05,108657.0,37.5227,37.5508,37.4291,37.504,108657.0
2019-02-27 12:20:00,40.04,40.05,40.0,40.0,56273.0,37.4946,37.504,37.4572,37.4572,56273.0
2019-02-27 12:30:00,40.01,40.06,39.97,40.05,98322.0,37.4665,37.5134,37.4291,37.504,98322.0
2019-02-27 12:40:00,40.04,40.12,40.0,40.02,122787.0,37.4946,37.5696,37.4572,37.4759,122787.0
2019-02-27 12:50:00,40.01,40.05,39.98,40.02,125538.0,37.4665,37.504,37.4385,37.4759,125538.0
2019-02-27 13:00:00,40.03,40.09,40.0,40.07,24925.0,37.4853,37.5415,37.4572,37.5227,24925.0
2019-02-27 13:10:00,40.07,40.28,40.06,40.17,110672.0,37.5227,37.7194,37.5134,37.6164,110672.0
2019-02-27 13:20:00,40.17,40.22,40.13,40.13,35642.0,37.6164,37.6632,37.5789,37.5789,35642.0
2019-02-27 13:30:00,40.14,40.14,40.05,40.05,41597.0,37.5883,37.5883,37.504,37.504,41597.0
2019-02-27 13:40:00,40.05,40.07,39.97,40.0,84251.0,37.504,37.5227,37.4291,37.4572,84251.0
2019-02-27 13:50:00,40.0,40.06,39.98,39.98,34511.0,37.4572,37.5134,37.4385,37.4385,34511.0
2019-02-27 14:00:00,39.98,40.04,39.97,40.02,44488.0,37.4385,37.4946,37.4291,37.4759,44488.0
2019-02-27 14:10:00,40.02,40.21,40.01,40.19,89786.0,37.4759,37.6538,37.4665,37.6351,89786.0
2019-02-27 14:20:00,40.19,40.2,40.11,40.13,149051.0,37.6351,37.6445,37.5602,37.5789,149051.0
2019-02-27 14:30:00,40.13,40.24,40.13,40.16,41197.0,37.5789,37.6819,37.5789,37.607,41197.0
2019-02-27 14:40:00,40.16,40.21,40.14,40.15,36309.0,37.607,37.6538,37.5883,37.5976,36309.0
2019-02-27 14:50:00,40.15,40.18,40.13,40.15,26852.0,37.5976,37.6257,37.5789,37.5976,26852.0
2019-02-27 15:00:00,40.16,40.16,40.09,40.16,44823.0,37.607,37.607,37.5415,37.607,44823.0
2019-02-27 15:10:00,40.16,40.16,40.09,40.1,38705.0,37.607,37.607,37.5415,37.5508,38705.0
2019-02-27 15:20:00,40.1,40.12,40.08,40.1,64760.0,37.5508,37.5696,37.5321,37.5508,64760.0
2019-02-27 15:30:00,40.1,40.17,40.09,40.11,65231.0,37.5508,37.6164,37.5415,37.5602,65231.0
2019-02-27 15:40:00,40.12,40.12,40.06,40.1,124980.0,37.5696,37.5696,37.5134,37.5508,124980.0
2019-02-27 15:50:00,40.1,40.11,40.01,40.04,396727.0,37.5508,37.5602,37.4665,37.4946,396727.0
2019-02-28 09:30:00,39.57,39.88,39.23,39.83,427989.0,37.0545,37.3448,36.7361,37.298,427989.0
2019-02-28 09:40:00,39.84,40.16,39.8,39.9,377633.0,37.3074,37.607,37.2699,37.3635,377633.0
2019-02-28 09:50:00,39.9,39.93,39.49,39.49,302722.0,37.3635,37.3916,36.9796,36.9796,302722.0
2019-02-28 10:00:00,39.49,39.5,39.15,39.28,326243.0,36.9796,36.989,36.6612,36.783,326243.0
2019-02-28 10:10:00,39.27,39.33,39.15,39.15,346904.0,36.7736,36.8298,36.6612,36.6612,346904.0
2019-02-28 10:20:00,39.15,39.19,38.99,39.04,122146.0,36.6612,36.6987,36.5114,36.5582,122146.0
2019-02-28 10:30:00,39.04,39.24,39.02,39.21,145757.0,36.5582,36.7455,36.5395,36.7174,145757.0
2019-02-28 10:40:00,39.23,39.54,39.21,39.52,119053.0,36.7361,37.0264,36.7174,37.0077,119053.0
2019-02-28 10:50:00,39.52,39.52,39.37,39.45,146066.0,37.0077,37.0077,36.8672,36.9421,146066.0
2019-02-28 11:00:00,39.43,39.46,39.35,39.4,121111.0,36.9234,36.9515,36.8485,36.8953,121111.0
2019-02-28 11:10:00,39.4,39.56,39.39,39.56,45628.0,36.8953,37.0452,36.886,37.0452,45628.0
2019-02-28 11:20:00,39.57,39.57,39.46,39.48,75051.0,37.0545,37.0545,36.9515,36.9702,75051.0
2019-02-28 11:30:00,39.47,39.51,39.43,39.49,61087.0,36.9609,36.9983,36.9234,36.9796,61087.0
2019-02-28 11:40:00,39.48,39.48,39.22,39.27,205253.0,36.9702,36.9702,36.7268,36.7736,205253.0
2019-02-28 11:50:00,39.26,39.32,39.21,39.29,79648.0,36.7642,36.8204,36.7174,36.7923,79648.0
2019-02-28 12:00:00,39.3,39.32,39.26,39.27,57334.0,36.8017,36.8204,36.7642,36.7736,57334.0
2019-02-28 12:10:00,39.26,39.31,39.17,39.25,84350.0,36.7642,36.811,36.6799,36.7549,84350.0
2019-02-28 12:20:00,39.25,39.29,39.22,39.24,60355.0,36.7549,36.7923,36.7268,36.7455,60355.0
2019-02-28 12:30:00,39.23,39.24,39.1,39.22,101924.0,36.7361,36.7455,36.6144,36.7268,101924.0
2019-02-28 12:40:00,39.22,39.22,39.09,39.1,51649.0,36.7268,36.7268,36.605,36.6144,51649.0
2019-02-28 12:50:00,39.11,39.11,39.04,39.09,69866.0,36.6238,36.6238,36.5582,36.605,69866.0
2019-02-28 13:00:00,39.09,39.12,39.05,39.07,114339.0,36.605,36.6331,36.5676,36.5863,114339.0
2019-02-28 13:10:00,39.07,39.11,39.04,39.05,89173.0,36.5863,36.6238,36.5582,36.5676,89173.0
2019-02-28 13:20:00,39.05,39.06,38.9,38.91,124987.0,36.5676,36.5769,36.4271,36.4365,124987.0
2019-02-28 13:30:00,38.91,39.06,38.9,38.98,93738.0,36.4365,36.5769,36.4271,36.502,93738.0
2019-02-28 13:40:00,38.99,39.03,38.89,38.9,64356.0,36.5114,36.5488,36.4177,36.4271,64356.0
2019-02-28 13:50:00,38.9,38.94,38.83,38.91,93985.0,36.4271,36.4646,36.3616,36.4365,93985.0
2019-02-28 14:00:00,38.91,38.97,38.89,38.95,59326.0,36.4365,36.4927,36.4177,36.4739,59326.0
2019-02-28 14:10:00,38.95,38.96,38.91,38.93,88533.0,36.4739,36.4833,36.4365,36.4552,88533.0
2019-02-28 14:20:00,38.93,38.95,38.86,38.86,63564.0,36.4552,36.4739,36.3897,36.3897,63564.0
2019-02-28 14:30:00,38.87,38.9,38.8,38.86,97121.0,36.399,36.4271,36.3335,36.3897,97121.0
2019-02-28 14:40:00,38.87,38.89,38.83,38.85,64659.0,36.399,36.4177,36.3616,36.3803,64659.0
2019-02-28 14:50:00,38.84,38.89,38.83,38.88,65853.0,36.3709,36.4177,36.3616,36.4084,65853.0
2019-02-28 15:00:00,38.87,38.89,38.84,38.86,64897.0,36.399,36.4177,36.3709,36.3897,64897.0
2019-02-28 15:10:00,38.86,38.9,38.85,38.86,99730.0,36.3897,36.4271,36.3803,36.3897,99730.0
2019-02-28 15:20:00,38.86,38.9,38.81,38.89,138757.0,36.3897,36.4271,36.3428,36.4177,138757.0
2019-02-28 15:30:00,38.9,38.96,38.88,38.94,185023.0,36.4271,36.4833,36.4084,36.4646,185023.0
2019-02-28 15:40:00,38.93,38.94,38.84,38.89,456643.0,36.4552,36.4646,36.3709,36.4177,456643.0
2019-02-28 15:50:00,38.89,38.94,38.85,38.89,572692.0,36.4177,36.4646,36.3803,36.4177,572692.0
2019-03-01 09:30:00,39.17,39.28,38.79,39.01,159287.0,36.6799,36.783,36.3241,36.5301,159287.0
2019-03-01 09:40:00,39.01,39.05,38.68,38.7,151488.0,36.5301,36.5676,36.2211,36.2398,151488.0
2019-03-01 09:50:00,38.69,38.72,38.55,38.55,138345.0,36.2305,36.2586,36.0994,36.0994,138345.0
2019-03-01 10:00:00,38.51,38.63,38.32,38.32,190676.0,36.0619,36.1743,35.884,35.884,190676.0
2019-03-01 10:10:00,38.31,38.32,38.12,38.23,239660.0,35.8746,35.884,35.6967,35.7997,239660.0
2019-03-01 10:20:00,38.23,38.25,38.05,38.06,203529.0,35.7997,35.8184,35.6311,35.6405,203529.0
2019-03-01 10:30:00,38.05,38.07,37.82,37.82,374151.0,35.6311,35.6499,35.4158,35.4158,374151.0
2019-03-01 10:40:00,37.83,38.21,37.81,38.2,353524.0,35.4251,35.781,35.4064,35.7716,353524.0
2019-03-01 10:50:00,38.2,38.35,38.19,38.29,332626.0,35.7716,35.9121,35.7622,35.8559,332626.0
2019-03-01 11:00:00,38.29,38.3,38.19,38.23,85825.0,35.8559,35.8653,35.7622,35.7997,85825.0
2019-03-01 11:10:00,38.23,38.32,38.17,38.3,104976.0,35.7997,35.884,35.7435,35.8653,104976.0
2019-03-01 11:20:00,38.29,38.34,38.24,38.32,117909.0,35.8559,35.9027,35.8091,35.884,117909.0
2019-03-01 11:30:00,38.32,38.45,38.31,38.43,80079.0,35.884,36.0057,35.8746,35.987,80079.0
2019-03-01 11:40:00,38.42,38.5,38.35,38.47,173819.0,35.9776,36.0525,35.9121,36.0244,173819.0
2019-03-01 11:50:00,38.47,38.54,38.38,38.49,683747.0,36.0244,36.09,35.9402,36.0432,683747.0
2019-03-01 12:00:00,38.5,38.58,38.47,38.56,82085.0,36.0525,36.1275,36.0244,36.1087,82085.0
2019-03-01 12:10:00,38.55,38.6,38.5,38.59,60178.0,36.0994,36.1462,36.0525,36.1368,60178.0
2019-03-01 12:20:00,38.58,38.66,38.57,38.63,55185.0,36.1275,36.2024,36.1181,36.1743,55185.0
2019-03-01 12:30:00,38.63,38.76,38.62,38.74,243294.0,36.1743,36.296,36.1649,36.2773,243294.0
2019-03-01 12:40:00,38.74,38.83,38.71,38.75,189163.0,36.2773,36.3616,36.2492,36.2866,189163.0
2019-03-01 12:50:00,38.75,38.79,38.71,38.72,63218.0,36.2866,36.3241,36.2492,36.2586,63218.0
2019-03-01 13:00:00,38.72,38.75,38.71,38.73,75522.0,36.2586,36.2866,36.2492,36.2679,75522.0
2019-03-01 13:10:00,38.73,38.78,38.67,38.68,153642.0,36.2679,36.3147,36.2117,36.2211,153642.0
2019-03-01 13:20:00,38.68,38.69,38.61,38.65,34851.0,36.2211,36.2305,36.1555,36.193,34851.0
2019-03-01 13:30:00,38.64,38.72,38.63,38.69,79930.0,36.1836,36.2586,36.1743,36.2305,79930.0
2019-03-01 13:40:00,38.68,38.68,38.6,38.65,35469.0,36.2211,36.2211,36.1462,36.193,35469.0
2019-03-01 13:50:00,38.66,38.7,38.63,38.68,32588.0,36.2024,36.2398,36.1743,36.2211,32588.0
2019-03-01 14:00:00,38.68,38.69,38.64,38.66,25718.0,36.2211,36.2305,36.1836,36.2024,25718.0
2019-03-01 14:10:00,38.66,38.77,38.66,38.68,124296.0,36.2024,36.3054,36.2024,36.2211,124296.0
2019-03-01 14:20:00,38.68,38.77,38.67,38.75,47212.0,36.2211,36.3054,36.2117,36.2866,47212.0
2019-03-01 14:30:00,38.77,38.83,38.75,38.81,58463.0,36.3054,36.3616,36.2866,36.3428,58463.0
2019-03-01 14:40:00,38.81,38.89,38.79,38.88,81144.0,36.3428,36.4177,36.3241,36.4084,81144.0
2019-03-01 14:50:00,38.88,38.9,38.86,38.87,83848.0,36.4084,36.4271,36.3897,36.399,83848.0
2019-03-01 15:00:00,38.87,38.99,38.81,38.98,376068.0,36.399,36.5114,36.3428,36.502,376068.0
2019-03-01 15:10:00,38.98,38.98,38.91,38.96,389190.0,36.502,36.502,36.4365,36.4833,389190.0
2019-03-01 15:20:00,38.95,38.95,38.75,38.8,145112.0,36.4739,36.4739,36.2866,36.3335,145112.0
2019-03-01 15:30:00,38.8,38.88,38.79,38.84,112933.0,36.3335,36.4084,36.3241,36.3709,112933.0
2019-03-01 15:40:00,38.84,38.89,38.81,38.87,165857.0,36.3709,36.4177,36.3428,36.399,165857.0
2019-03-01 15:50:00,38.87,38.88,38.75,38.79,558635.0,36.399,36.4084,36.2866,36.3241,558635.0
2019-03-04 09:30:00,39.04,39.56,38.96,39.5,167854.0,36.5582,37.0452,36.4833,36.989,167854.0
2019-03-04 09:40:00,39.52,39.57,39.43,39.49,146218.0,37.0077,37.0545,36.9234,36.9796,146218.0
2019-03-04 09:50:00,39.49,39.57,39.46,39.53,96963.0,36.9796,37.0545,36.9515,37.0171,96963.0
2019-03-04 10:00:00,39.54,39.68,39.53,39.59,403936.0,37.0264,37.1575,37.0171,37.0732,403936.0
2019-03-04 10:10:00,39.6,39.96,39.57,39.94,166616.0,37.0826,37.4197,37.0545,37.401,166616.0
2019-03-04 10:20:00,39.92,39.95,39.84,39.88,114932.0,37.3823,37.4104,37.3074,37.3448,114932.0
2019-03-04 10:30:00,39.88,39.93,39.79,39.87,252439.0,37.3448,37.3916,37.2605,37.3354,252439.0
2019-03-04 10:40:00,39.88,40.05,39.87,40.0,89150.0,37.3448,37.504,37.3354,37.4572,89150.0
2019-03-04 10:50:00,39.99,39.99,39.87,39.92,71670.0,37.4478,37.4478,37.3354,37.3823,71670.0
2019-03-04 11:00:00,39.92,39.93,39.8,39.8,106103.0,37.3823,37.3916,37.2699,37.2699,106103.0
2019-03-04 11:10:00,39.8,39.92,39.78,39.88,271544.0,37.2699,37.3823,37.2512,37.3448,271544.0
2019-03-04 11:20:00,39.89,39.89,39.82,39.83,114861.0,37.3542,37.3542,37.2886,37.298,114861.0
2019-03-04 11:30:00,39.83,39.88,39.76,39.81,421373.0,37.298,37.3448,37.2324,37.2793,421373.0
2019-03-04 11:40:00,39.82,39.93,39.8,39.86,197921.0,37.2886,37.3916,37.2699,37.3261,197921.0
2019-03-04 11:50:00,39.86,39.89,39.59,39.65,433255.0,37.3261,37.3542,37.0732,37.1294,433255.0
2019-03-04 12:00:00,39.66,39.82,39.63,39.82,187214.0,37.1388,37.2886,37.1107,37.2886,187214.0
2019-03-04 12:10:00,39.81,39.81,39.6,39.64,161278.0,37.2793,37.2793,37.0826,37.1201,161278.0
2019-03-04 12:20:00,39.64,39.78,39.63,39.78,118541.0,37.1201,37.2512,37.1107,37.2512,118541.0
2019-03-04 12:30:00,39.78,39.82,39.5,39.61,524647.0,37.2512,37.2886,36.989,37.092,524647.0
2019-03-04 12:40:00,39.6,39.69,39.51,39.67,364616.0,37.0826,37.1669,36.9983,37.1482,364616.0
2019-03-04 12:50:00,39.67,39.76,39.66,39.71,70909.0,37.1482,37.2324,37.1388,37.1856,70909.0
2019-03-04 13:00:00,39.71,39.76,39.66,39.68,272084.0,37.1856,37.2324,37.1388,37.1575,272084.0
2019-03-04 13:10:00,39.67,39.81,39.67,39.8,133011.0,37.1482,37.2793,37.1482,37.2699,133011.0
2019-03-04 13:20:00,39.8,39.84,39.72,39.73,77707.0,37.2699,37.3074,37.195,37.2043,77707.0
2019-03-04 13:30:00,39.73,39.78,39.71,39.73,63720.0,37.2043,37.2512,37.1856,37.2043,63720.0
2019-03-04 13:40:00,39.72,39.79,39.72,39.74,67738.0,37.195,37.2605,37.195,37.2137,67738.0
2019-03-04 13:50:00,39.74,39.79,39.73,39.79,52116.0,37.2137,37.2605,37.2043,37.2605,52116.0
2019-03-04 14:00:00,39.79,39.87,39.74,39.75,164704.0,37.2605,37.3354,37.2137,37.2231,164704.0
2019-03-04 14:10:00,39.75,39.81,39.75,39.8,85687.0,37.2231,37.2793,37.2231,37.2699,85687.0
2019-03-04 14:20:00,39.79,39.83,39.78,39.81,81794.0,37.2605,37.298,37.2512,37.2793,81794.0
2019-03-04 14:30:00,39.82,39.82,39.76,39.79,67483.0,37.2886,37.2886,37.2324,37.2605,67483.0
2019-03-04 14:40:00,39.78,39.84,39.78,39.84,87612.0,37.2512,37.3074,37.2512,37.3074,87612.0
2019-03-04 14:50:00,39.84,39.93,39.79,39.87,144539.0,37.3074,37.3916,37.2605,37.3354,144539.0
2019-03-04 15:00:00,39.86,39.89,39.84,39.84,139137.0,37.3261,37.3542,37.3074,37.3074,139137.0
2019-03-04 15:10:00,39.84,39.9,39.84,39.87,194285.0,37.3074,37.3635,37.3074,37.3354,194285.0
2019-03-04 15:20:00,39.87,39.89,39.82,39.88,88849.0,37.3354,37.3542,37.2886,37.3448,88849.0
2019-03-04 15:30:00,39.88,39.9,39.84,39.88,142661.0,37.3448,37.3635,37.3074,37.3448,142661.0
2019-03-04 15:40:00,39.88,39.95,39.87,39.94,268960.0,37.3448,37.4104,37.3354,37.401,268960.0
2019-03-04 15:50:00,39.94,40.0,39.89,39.99,476523.0,37.401,37.4572,37.3542,37.4478,476523.0
2019-03-05 09:30:00,39.99,40.0,39.64,39.73,184665.0,37.4478,37.4572,37.1201,37.2043,184665.0
2019-03-05 09:40:00,39.74,39.84,39.37,39.43,408059.0,37.2137,37.3074,36.8672,36.9234,408059.0
2019-03-05 09:50:00,39.43,39.51,39.35,39.42,112245.0,36.9234,36.9983,36.8485,36.9141,112245.0
2019-03-05 10:00:00,39.42,39.63,39.42,39.47,121212.0,36.9141,37.1107,36.9141,36.9609,121212.0
2019-03-05 10:10:00,39.46,39.55,39.31,39.32,154514.0,36.9515,37.0358,36.811,36.8204,154514.0
2019-03-05 10:20:00,39.32,39.35,39.17,39.18,98856.0,36.8204,36.8485,36.6799,36.6893,98856.0
2019-03-05 10:30:00,39.18,39.19,39.0,39.08,196157.0,36.6893,36.6987,36.5208,36.5957,196157.0
2019-03-05 10:40:00,39.09,39.13,38.85,38.86,106310.0,36.605,36.6425,36.3803,36.3897,106310.0
2019-03-05 10:50:00,38.86,39.05,38.86,39.02,129990.0,36.3897,36.5676,36.3897,36.5395,129990.0
2019-03-05 11:00:00,39.02,39.15,39.01,39.11,148083.0,36.5395,36.6612,36.5301,36.6238,148083.0
2019-03-05 11:10:00,39.11,39.17,39.09,39.16,44337.0,36.6238,36.6799,36.605,36.6706,44337.0
2019-03-05 11:20:00,39.16,39.25,39.16,39.2,59713.0,36.6706,36.7549,36.6706,36.708,59713.0
2019-03-05 11:30:00,39.2,39.24,39.18,39.21,69581.0,36.708,36.7455,36.6893,36.7174,69581.0
2019-03-05 11:40:00,39.22,39.3,39.21,39.26,69991.0,36.7268,36.8017,36.7174,36.7642,69991.0
2019-03-05 11:50:00,39.27,39.31,39.24,39.28,90859.0,36.7736,36.811,36.7455,36.783,90859.0
2019-03-05 12:00:00,39.28,39.32,39.24,39.26,69903.0,36.783,36.8204,36.7455,36.7642,69903.0
2019-03-05 12:10:00,39.27,39.35,39.24,39.31,65360.0,36.7736,36.8485,36.7455,36.811,65360.0
2019-03-05 12:20:00,39.3,39.34,39.24,39.29,57896.0,36.8017,36.8391,36.7455,36.7923,57896.0
2019-03-05 12:30:00,39.29,39.3,39.22,39.23,94595.0,36.7923,36.8017,36.7268,36.7361,94595.0
2019-03-05 12:40:00,39.23,39.28,39.17,39.2,85217.0,36.7361,36.783,36.6799,36.708,85217.0
2019-03-05 12:50:00,39.2,39.2,39.16,39.2,47898.0,36.708,36.708,36.6706,36.708,47898.0
2019-03-05 13:00:00,39.2,39.34,39.2,39.26,71114.0,36.708,36.8391,36.708,36.7642,71114.0
2019-03-05 13:10:00,39.26,39.31,39.26,39.3,41753.0,36.7642,36.811,36.7642,36.8017,41753.0
2019-03-05 13:20:00,39.3,39.32,39.29,39.3,45142.0,36.8017,36.8204,36.7923,36.8017,45142.0
2019-03-05 13:30:00,39.3,39.32,39.24,39.25,67022.0,36.8017,36.8204,36.7455,36.7549,67022.0
2019-03-05 13:40:00,39.25,39.26,39.22,39.23,52432.0,36.7549,36.7642,36.7268,36.7361,52432.0
2019-03-05 13:50:00,39.23,39.23,39.17,39.2,64586.0,36.7361,36.7361,36.6799,36.708,64586.0
2019-03-05 14:00:00,39.2,39.25,39.19,39.23,86321.0,36.708,36.7549,36.6987,36.7361,86321.0
2019-03-05 14:10:00,39.23,39.38,39.22,39.36,59627.0,36.7361,36.8766,36.7268,36.8579,59627.0
2019-03-05 14:20:00,39.35,39.37,39.29,39.31,52280.0,36.8485,36.8672,36.7923,36.811,52280.0
2019-03-05 14:30:00,39.31,39.32,39.24,39.24,62742.0,36.811,36.8204,36.7455,36.7455,62742.0
2019-03-05 14:40:00,39.23,39.25,39.17,39.25,99771.0,36.7361,36.7549,36.6799,36.7549,99771.0
2019-03-05 14:50:00,39.25,39.29,39.19,39.24,115566.0,36.7549,36.7923,36.6987,36.7455,115566.0
2019-03-05 15:00:00,39.25,39.27,39.18,39.22,90237.0,36.7549,36.7736,36.6893,36.7268,90237.0
2019-03-05 15:10:00,39.21,39.28,39.21,39.25,125036.0,36.7174,36.783,36.7174,36.7549,125036.0
2019-03-05 15:20:00,39.25,39.31,39.24,39.29,149886.0,36.7549,36.811,36.7455,36.7923,149886.0
2019-03-05 15:30:00,39.29,39.33,39.24,39.25,126275.0,36.7923,36.8298,36.7455,36.7549,126275.0
2019-03-05 15:40:00,39.25,39.32,39.24,39.26,398335.0,36.7549,36.8204,36.7455,36.7642,398335.0
2019-03-05 15:50:00,39.26,39.27,39.06,39.15,519634.0,36.7642,36.7736,36.5769,36.6612,519634.0
2019-03-06 09:30:00,39.11,39.39,38.94,39.31,85941.0,36.6238,36.886,36.4646,36.811,85941.0
2019-03-06 09:40:00,39.26,39.32,39.14,39.15,61907.0,36.7642,36.8204,36.6519,36.6612,61907.0
2019-03-06 09:50:00,39.15,39.15,38.97,39.0,113179.0,36.6612,36.6612,36.4927,36.5208,113179.0
2019-03-06 10:00:00,39.01,39.02,38.95,39.01,59464.0,36.5301,36.5395,36.4739,36.5301,59464.0
2019-03-06 10:10:00,39.01,39.01,38.8,38.83,85562.0,36.5301,36.5301,36.3335,36.3616,85562.0
2019-03-06 10:20:00,38.83,39.05,38.81,39.01,110518.0,36.3616,36.5676,36.3428,36.5301,110518.0
2019-03-06 10:30:00,39.01,39.11,38.97,39.02,103021.0,36.5301,36.6238,36.4927,36.5395,103021.0
2019-03-06 10:40:00,39.01,39.01,38.93,38.96,58943.0,36.5301,36.5301,36.4552,36.4833,58943.0
2019-03-06 10:50:00,38.96,38.99,38.88,38.91,72582.0,36.4833,36.5114,36.4084,36.4365,72582.0
2019-03-06 11:00:00,38.91,38.99,38.88,38.97,146581.0,36.4365,36.5114,36.4084,36.4927,146581.0
2019-03-06 11:10:00,38.96,39.2,38.93,39.14,100171.0,36.4833,36.708,36.4552,36.6519,100171.0
2019-03-06 11:20:00,39.13,39.14,39.03,39.03,35999.0,36.6425,36.6519,36.5488,36.5488,35999.0
2019-03-06 11:30:00,39.02,39.1,38.99,39.08,41615.0,36.5395,36.6144,36.5114,36.5957,41615.0
2019-03-06 11:40:00,39.07,39.07,39.0,39.07,44177.0,36.5863,36.5863,36.5208,36.5863,44177.0
2019-03-06 11:50:00,39.07,39.13,39.0,39.12,90508.0,36.5863,36.6425,36.5208,36.6331,90508.0
2019-03-06 12:00:00,39.11,39.25,39.11,39.25,215703.0,36.6238,36.7549,36.6238,36.7549,215703.0
2019-03-06 12:10:00,39.24,39.25,39.21,39.23,148852.0,36.7455,36.7549,36.7174,36.7361,148852.0
2019-03-06 12:20:00,39.23,39.29,39.18,39.19,259118.0,36.7361,36.7923,36.6893,36.6987,259118.0
2019-03-06 12:30:00,39.19,39.28,39.18,39.25,152912.0,36.6987,36.783,36.6893,36.7549,152912.0
2019-03-06 12:40:00,39.24,39.27,39.21,39.23,84662.0,36.7455,36.7736,36.7174,36.7361,84662.0
2019-03-06 12:50:00,39.24,39.25,39.21,39.23,89513.0,36.7455,36.7549,36.7174,36.7361,89513.0
2019-03-06 13:00:00,39.23,39.24,39.08,39.1,60630.0,36.7361,36.7455,36.5957,36.6144,60630.0
2019-03-06 13:10:00,39.1,39.19,39.08,39.15,74804.0,36.6144,36.6987,36.5957,36.6612,74804.0
2019-03-06 13:20:00,39.15,39.16,39.01,39.06,41007.0,36.6612,36.6706,36.5301,36.5769,41007.0
2019-03-06 13:30:00,39.08,39.12,39.04,39.12,27764.0,36.5957,36.6331,36.5582,36.6331,27764.0
2019-03-06 13:40:00,39.13,39.13,39.07,39.1,22891.0,36.6425,36.6425,36.5863,36.6144,22891.0
2019-03-06 13:50:00,39.1,39.17,39.08,39.16,24102.0,36.6144,36.6799,36.5957,36.6706,24102.0
2019-03-06 14:00:00,39.16,39.27,39.16,39.24,105167.0,36.6706,36.7736,36.6706,36.7455,105167.0
2019-03-06 14:10:00,39.24,39.26,39.22,39.23,36326.0,36.7455,36.7642,36.7268,36.7361,36326.0
2019-03-06 14:20:00,39.23,39.27,39.22,39.23,58615.0,36.7361,36.7736,36.7268,36.7361,58615.0
2019-03-06 14:30:00,39.24,39.28,39.22,39.27,138689.0,36.7455,36.783,36.7268,36.7736,138689.0
2019-03-06 14:40:00,39.27,39.28,39.22,39.22,158244.0,36.7736,36.783,36.7268,36.7268,158244.0
2019-03-06 14:50:00,39.23,39.25,39.2,39.22,229165.0,36.7361,36.7549,36.708,36.7268,229165.0
2019-03-06 15:00:00,39.22,39.23,39.08,39.11,52364.0,36.7268,36.7361,36.5957,36.6238,52364.0
2019-03-06 15:10:00,39.1,39.13,39.07,39.1,40786.0,36.6144,36.6425,36.5863,36.6144,40786.0
2019-03-06 15:20:00,39.11,39.2,39.11,39.19,120343.0,36.6238,36.708,36.6238,36.6987,120343.0
2019-03-06 15:30:00,39.19,39.19,39.14,39.15,77348.0,36.6987,36.6987,36.6519,36.6612,77348.0
2019-03-06 15:40:00,39.15,39.17,39.1,39.14,196395.0,36.6612,36.6799,36.6144,36.6519,196395.0
2019-03-06 15:50:00,39.13,39.16,39.09,39.14,330269.0,36.6425,36.6706,36.605,36.6519,330269.0
2019-03-07 09:30:00,39.34,39.97,39.32,39.77,489544.0,36.8391,37.4291,36.8204,37.2418,489544.0
2019-03-07 09:40:00,39.76,39.79,39.39,39.39,289467.0,37.2324,37.2605,36.886,36.886,289467.0
2019-03-07 09:50:00,39.38,39.91,39.36,39.87,212986.0,36.8766,37.3729,36.8579,37.3354,212986.0
2019-03-07 10:00:00,39.84,39.92,39.73,39.75,59550.0,37.3074,37.3823,37.2043,37.2231,59550.0
2019-03-07 10:10:00,39.75,39.75,39.45,39.45,188170.0,37.2231,37.2231,36.9421,36.9421,188170.0
2019-03-07 10:20:00,39.45,39.65,39.39,39.64,57779.0,36.9421,37.1294,36.886,37.1201,57779.0
2019-03-07 10:30:00,39.64,39.79,39.63,39.79,82198.0,37.1201,37.2605,37.1107,37.2605,82198.0
2019-03-07 10:40:00,39.78,39.89,39.76,39.79,105076.0,37.2512,37.3542,37.2324,37.2605,105076.0
2019-03-07 10:50:00,39.8,40.03,39.77,39.98,159237.0,37.2699,37.4853,37.2418,37.4385,159237.0
2019-03-07 11:00:00,39.98,40.04,39.87,39.89,90487.0,37.4385,37.4946,37.3354,37.3542,90487.0
2019-03-07 11:10:00,39.9,39.91,39.76,39.8,49148.0,37.3635,37.3729,37.2324,37.2699,49148.0
2019-03-07 11:20:00,39.79,39.94,39.76,39.94,59621.0,37.2605,37.401,37.2324,37.401,59621.0
2019-03-07 11:30:00,39.93,40.06,39.93,40.0,96155.0,37.3916,37.5134,37.3916,37.4572,96155.0
2019-03-07 11:40:00,40.0,40.05,39.88,39.91,24134.0,37.4572,37.504,37.3448,37.3729,24134.0
2019-03-07 11:50:00,39.9,39.93,39.85,39.9,27926.0,37.3635,37.3916,37.3167,37.3635,27926.0
2019-03-07 12:00:00,39.9,39.99,39.85,39.95,106034.0,37.3635,37.4478,37.3167,37.4104,106034.0
2019-03-07 12:10:00,39.95,40.08,39.95,40.08,51007.0,37.4104,37.5321,37.4104,37.5321,51007.0
2019-03-07 12:20:00,40.08,40.25,40.07,40.25,145969.0,37.5321,37.6913,37.5227,37.6913,145969.0
2019-03-07 12:30:00,40.26,40.32,40.2,40.22,136750.0,37.7007,37.7568,37.6445,37.6632,136750.0
2019-03-07 12:40:00,40.23,40.43,40.22,40.43,165390.0,37.6726,37.8598,37.6632,37.8598,165390.0
2019-03-07 12:50:00,40.44,40.54,40.35,40.4,110627.0,37.8692,37.9629,37.7849,37.8318,110627.0
2019-03-07 13:00:00,40.4,40.41,40.32,40.39,65697.0,37.8318,37.8411,37.7568,37.8224,65697.0
2019-03-07 13:10:00,40.38,40.38,40.32,40.36,72646.0,37.813,37.813,37.7568,37.7943,72646.0
2019-03-07 13:20:00,40.35,40.42,40.3,40.4,134432.0,37.7849,37.8505,37.7381,37.8318,134432.0
2019-03-07 13:30:00,40.41,40.43,40.27,40.36,244251.0,37.8411,37.8598,37.71,37.7943,244251.0
2019-03-07 13:40:00,40.36,40.41,40.32,40.34,114466.0,37.7943,37.8411,37.7568,37.7756,114466.0
2019-03-07 13:50:00,40.36,40.39,40.32,40.37,60975.0,37.7943,37.8224,37.7568,37.8037,60975.0
2019-03-07 14:00:00,40.37,40.39,40.32,40.36,130998.0,37.8037,37.8224,37.7568,37.7943,130998.0
2019-03-07 14:10:00,40.36,40.37,40.25,40.37,165620.0,37.7943,37.8037,37.6913,37.8037,165620.0
2019-03-07 14:20:00,40.37,40.52,40.36,40.52,171193.0,37.8037,37.9441,37.7943,37.9441,171193.0
2019-03-07 14:30:00,40.52,40.6,40.47,40.49,150552.0,37.9441,38.019,37.8973,37.916,150552.0
2019-03-07 14:40:00,40.5,40.53,40.4,40.46,229371.0,37.9254,37.9535,37.8318,37.8879,229371.0
2019-03-07 14:50:00,40.45,40.49,40.39,40.43,238669.0,37.8786,37.916,37.8224,37.8598,238669.0
2019-03-07 15:00:00,40.44,40.51,40.39,40.5,280864.0,37.8692,37.9348,37.8224,37.9254,280864.0
2019-03-07 15:10:00,40.5,40.58,40.49,40.58,167329.0,37.9254,38.0003,37.916,38.0003,167329.0
2019-03-07 15:20:00,40.58,40.61,40.5,40.54,248646.0,38.0003,38.0284,37.9254,37.9629,248646.0
2019-03-07 15:30:00,40.54,40.59,40.49,40.52,236323.0,37.9629,38.0097,37.916,37.9441,236323.0
2019-03-07 15:40:00,40.52,40.58,40.51,40.55,255139.0,37.9441,38.0003,37.9348,37.9722,255139.0
2019-03-07 15:50:00,40.56,40.61,40.53,40.57,921986.0,37.9816,38.0284,37.9535,37.9909,921986.0
2019-03-08 09:30:00,40.34,40.82,40.09,40.82,313671.0,37.7756,38.2251,37.5415,38.2251,313671.0
2019-03-08 09:40:00,40.82,40.97,40.6,40.81,631848.0,38.2251,38.3655,38.019,38.2157,631848.0
2019-03-08 09:50:00,40.8,40.89,40.76,40.85,243544.0,38.2063,38.2906,38.1689,38.2532,243544.0
2019-03-08 10:00:00,40.85,40.89,40.74,40.87,158894.0,38.2532,38.2906,38.1501,38.2719,158894.0
2019-03-08 10:10:00,40.87,40.92,40.45,40.45,140685.0,38.2719,38.3187,37.8786,37.8786,140685.0
2019-03-08 10:20:00,40.45,40.64,40.41,40.57,183382.0,37.8786,38.0565,37.8411,37.9909,183382.0
2019-03-08 10:30:00,40.57,40.61,40.45,40.52,153587.0,37.9909,38.0284,37.8786,37.9441,153587.0
2019-03-08 10:40:00,40.52,40.68,40.52,40.61,154469.0,37.9441,38.094,37.9441,38.0284,154469.0
2019-03-08 10:50:00,40.61,40.61,40.5,40.59,145941.0,38.0284,38.0284,37.9254,38.0097,145941.0
2019-03-08 11:00:00,40.59,40.61,40.52,40.55,276013.0,38.0097,38.0284,37.9441,37.9722,276013.0
2019-03-08 11:10:00,40.54,40.57,40.4,40.41,336851.0,37.9629,37.9909,37.8318,37.8411,336851.0
2019-03-08 11:20:00,40.41,40.54,40.31,40.51,129230.0,37.8411,37.9629,37.7475,37.9348,129230.0
2019-03-08 11:30:00,40.51,40.52,40.45,40.46,178768.0,37.9348,37.9441,37.8786,37.8879,178768.0
2019-03-08 11:40:00,40.46,40.53,40.42,40.51,91890.0,37.8879,37.9535,37.8505,37.9348,91890.0
2019-03-08 11:50:00,40.51,40.51,40.45,40.48,72480.0,37.9348,37.9348,37.8786,37.9067,72480.0
2019-03-08 12:00:00,40.48,40.51,40.45,40.48,74152.0,37.9067,37.9348,37.8786,37.9067,74152.0
2019-03-08 12:10:00,40.49,40.57,40.49,40.56,79550.0,37.916,37.9909,37.916,37.9816,79550.0
2019-03-08 12:20:00,40.56,40.59,40.49,40.56,172006.0,37.9816,38.0097,37.916,37.9816,172006.0
2019-03-08 12:30:00,40.56,40.61,40.5,40.51,107290.0,37.9816,38.0284,37.9254,37.9348,107290.0
2019-03-08 12:40:00,40.5,40.51,40.43,40.44,50409.0,37.9254,37.9348,37.8598,37.8692,50409.0
2019-03-08 12:50:00,40.44,40.51,40.4,40.48,76101.0,37.8692,37.9348,37.8318,37.9067,76101.0
2019-03-08 13:00:00,40.48,40.5,40.43,40.45,42458.0,37.9067,37.9254,37.8598,37.8786,42458.0
2019-03-08 13:10:00,40.44,40.47,40.39,40.41,33147.0,37.8692,37.8973,37.8224,37.8411,33147.0
2019-03-08 13:20:00,40.4,40.43,40.37,40.43,36813.0,37.8318,37.8598,37.8037,37.8598,36813.0
2019-03-08 13:30:00,40.43,40.45,40.38,40.44,32049.0,37.8598,37.8786,37.813,37.8692,32049.0
2019-03-08 13:40:00,40.45,40.46,40.37,40.43,31674.0,37.8786,37.8879,37.8037,37.8598,31674.0
2019-03-08 13:50:00,40.43,40.44,40.36,40.38,27351.0,37.8598,37.8692,37.7943,37.813,27351.0
2019-03-08 14:00:00,40.39,40.39,40.31,40.35,36309.0,37.8224,37.8224,37.7475,37.7849,36309.0
2019-03-08 14:10:00,40.35,40.4,40.33,40.34,33820.0,37.7849,37.8318,37.7662,37.7756,33820.0
2019-03-08 14:20:00,40.34,40.4,40.33,40.35,26310.0,37.7756,37.8318,37.7662,37.7849,26310.0
2019-03-08 14:30:00,40.35,40.37,40.27,40.33,36105.0,37.7849,37.8037,37.71,37.7662,36105.0
2019-03-08 14:40:00,40.32,40.5,40.32,40.46,142893.0,37.7568,37.9254,37.7568,37.8879,142893.0
2019-03-08 14:50:00,40.46,40.5,40.38,40.39,48867.0,37.8879,37.9254,37.813,37.8224,48867.0
2019-03-08 15:00:00,40.39,40.44,40.36,40.43,44088.0,37.8224,37.8692,37.7943,37.8598,44088.0
2019-03-08 15:10:00,40.43,40.43,40.31,40.34,88582.0,37.8598,37.8598,37.7475,37.7756,88582.0
2019-03-08 15:20:00,40.34,40.35,40.28,40.3,49349.0,37.7756,37.7849,37.7194,37.7381,49349.0
2019-03-08 15:30:00,40.3,40.37,40.28,40.34,90817.0,37.7381,37.8037,37.7194,37.7756,90817.0
2019-03-08 15:40:00,40.34,40.45,40.34,40.41,266204.0,37.7756,37.8786,37.7756,37.8411,266204.0
2019-03-08 15:50:00,40.41,40.49,40.39,40.41,342971.0,37.8411,37.916,37.8224,37.8411,342971.0
2019-03-11 09:30:00,40.38,40.69,40.28,40.69,106979.0,37.813,38.1033,37.7194,38.1033,106979.0
2019-03-11 09:40:00,40.7,40.84,40.6,40.81,89691.0,38.1127,38.2438,38.019,38.2157,89691.0
2019-03-11 09:50:00,40.82,40.95,40.79,40.83,132227.0,38.2251,38.3468,38.197,38.2344,132227.0
2019-03-11 10:00:00,40.81,40.89,40.77,40.86,38357.0,38.2157,38.2906,38.1782,38.2625,38357.0
2019-03-11 10:10:00,40.85,40.86,40.77,40.83,83546.0,38.2532,38.2625,38.1782,38.2344,83546.0
2019-03-11 10:20:00,40.83,41.0,40.82,40.99,62406.0,38.2344,38.3936,38.2251,38.3843,62406.0
2019-03-11 10:30:00,40.99,41.04,40.8,40.82,102954.0,38.3843,38.4311,38.2063,38.2251,102954.0
2019-03-11 10:40:00,40.83,40.91,40.8,40.91,43449.0,38.2344,38.3093,38.2063,38.3093,43449.0
2019-03-11 10:50:00,40.91,40.91,40.7,40.71,71483.0,38.3093,38.3093,38.1127,38.1221,71483.0
2019-03-11 11:00:00,40.69,40.83,40.66,40.8,68288.0,38.1033,38.2344,38.0752,38.2063,68288.0
2019-03-11 11:10:00,40.79,40.9,40.75,40.87,97157.0,38.197,38.3,38.1595,38.2719,97157.0
2019-03-11 11:20:00,40.88,40.92,40.85,40.87,34823.0,38.2812,38.3187,38.2532,38.2719,34823.0
2019-03-11 11:30:00,40.86,40.88,40.83,40.87,74489.0,38.2625,38.2812,38.2344,38.2719,74489.0
2019-03-11 11:40:00,40.87,41.0,40.87,41.0,109459.0,38.2719,38.3936,38.2719,38.3936,109459.0
2019-03-11 11:50:00,41.01,41.16,41.0,41.12,98985.0,38.403,38.5434,38.3936,38.506,98985.0
2019-03-11 12:00:00,41.12,41.12,41.09,41.12,68024.0,38.506,38.506,38.4779,38.506,68024.0
2019-03-11 12:10:00,41.11,41.12,41.04,41.08,47375.0,38.4966,38.506,38.4311,38.4685,47375.0
2019-03-11 12:20:00,41.08,41.1,41.04,41.1,72585.0,38.4685,38.4873,38.4311,38.4873,72585.0
2019-03-11 12:30:00,41.1,41.1,40.99,41.03,37490.0,38.4873,38.4873,38.3843,38.4217,37490.0
2019-03-11 12:40:00,41.03,41.05,41.01,41.04,22393.0,38.4217,38.4404,38.403,38.4311,22393.0
2019-03-11 12:50:00,41.05,41.1,41.03,41.04,21226.0,38.4404,38.4873,38.4217,38.4311,21226.0
2019-03-11 13:00:00,41.04,41.11,41.03,41.11,23353.0,38.4311,38.4966,38.4217,38.4966,23353.0
2019-03-11 13:10:00,41.1,41.13,41.04,41.05,60708.0,38.4873,38.5154,38.4311,38.4404,60708.0
2019-03-11 13:20:00,41.05,41.09,41.05,41.07,25458.0,38.4404,38.4779,38.4404,38.4592,25458.0
2019-03-11 13:30:00,41.08,41.12,41.06,41.11,58171.0,38.4685,38.506,38.4498,38.4966,58171.0
2019-03-11 13:40:00,41.1,41.16,41.1,41.16,59622.0,38.4873,38.5434,38.4873,38.5434,59622.0
2019-03-11 13:50:00,41.16,41.2,41.12,41.16,95459.0,38.5434,38.5809,38.506,38.5434,95459.0
2019-03-11 14:00:00,41.16,41.19,41.14,41.16,60961.0,38.5434,38.5715,38.5247,38.5434,60961.0
2019-03-11 14:10:00,41.15,41.17,41.05,41.05,137608.0,38.5341,38.5528,38.4404,38.4404,137608.0
2019-03-11 14:20:00,41.05,41.07,40.98,40.99,123700.0,38.4404,38.4592,38.3749,38.3843,123700.0
2019-03-11 14:30:00,40.99,41.07,40.98,41.05,48156.0,38.3843,38.4592,38.3749,38.4404,48156.0
2019-03-11 14:40:00,41.05,41.05,40.95,40.98,185609.0,38.4404,38.4404,38.3468,38.3749,185609.0
2019-03-11 14:50:00,40.98,41.02,40.95,40.96,108230.0,38.3749,38.4123,38.3468,38.3562,108230.0
2019-03-11 15:00:00,40.96,41.06,40.95,41.02,198084.0,38.3562,38.4498,38.3468,38.4123,198084.0
2019-03-11 15:10:00,41.02,41.17,41.01,41.17,197329.0,38.4123,38.5528,38.403,38.5528,197329.0
2019-03-11 15:20:00,41.17,41.24,41.08,41.11,89711.0,38.5528,38.6184,38.4685,38.4966,89711.0
2019-03-11 15:30:00,41.1,41.13,41.07,41.09,143207.0,38.4873,38.5154,38.4592,38.4779,143207.0
2019-03-11 15:40:00,41.09,41.13,41.07,41.12,186343.0,38.4779,38.5154,38.4592,38.506,186343.0
2019-03-11 15:50:00,41.11,41.13,40.99,41.12,436070.0,38.4966,38.5154,38.3843,38.506,436070.0
2019-03-12 09:30:00,41.25,41.29,40.94,41.05,154099.0,38.6277,38.6652,38.3374,38.4404,154099.0
2019-03-12 09:40:00,41.02,41.14,40.97,41.06,100396.0,38.4123,38.5247,38.3655,38.4498,100396.0
2019-03-12 09:50:00,41.06,41.11,40.99,41.06,59773.0,38.4498,38.4966,38.3843,38.4498,59773.0
2019-03-12 10:00:00,41.06,41.16,41.04,41.08,68882.0,38.4498,38.5434,38.4311,38.4685,68882.0
2019-03-12 10:10:00,41.07,41.09,40.98,41.06,71089.0,38.4592,38.4779,38.3749,38.4498,71089.0
2019-03-12 10:20:00,41.05,41.07,40.96,40.98,36066.0,38.4404,38.4592,38.3562,38.3749,36066.0
2019-03-12 10:30:00,40.98,41.0,40.8,40.84,109945.0,38.3749,38.3936,38.2063,38.2438,109945.0
2019-03-12 10:40:00,40.83,40.91,40.82,40.89,59685.0,38.2344,38.3093,38.2251,38.2906,59685.0
2019-03-12 10:50:00,40.88,40.94,40.83,40.94,46329.0,38.2812,38.3374,38.2344,38.3374,46329.0
2019-03-12 11:00:00,40.93,40.93,40.83,40.85,31303.0,38.3281,38.3281,38.2344,38.2532,31303.0
2019-03-12 11:10:00,40.86,40.99,40.85,40.94,70235.0,38.2625,38.3843,38.2532,38.3374,70235.0
2019-03-12 11:20:00,40.94,41.02,40.92,40.95,49595.0,38.3374,38.4123,38.3187,38.3468,49595.0
2019-03-12 11:30:00,40.95,41.01,40.92,40.98,34136.0,38.3468,38.403,38.3187,38.3749,34136.0
2019-03-12 11:40:00,40.98,41.02,40.97,41.0,29154.0,38.3749,38.4123,38.3655,38.3936,29154.0
2019-03-12 11:50:00,41.01,41.06,41.0,41.02,26607.0,38.403,38.4498,38.3936,38.4123,26607.0
2019-03-12 12:00:00,41.01,41.03,40.98,41.0,116234.0,38.403,38.4217,38.3749,38.3936,116234.0
2019-03-12 12:10:00,41.0,41.04,40.99,41.02,25261.0,38.3936,38.4311,38.3843,38.4123,25261.0
2019-03-12 12:20:00,41.02,41.03,40.98,41.01,31035.0,38.4123,38.4217,38.3749,38.403,31035.0
2019-03-12 12:30:00,41.0,41.01,40.97,40.98,39660.0,38.3936,38.403,38.3655,38.3749,39660.0
2019-03-12 12:40:00,40.97,41.02,40.97,41.02,21843.0,38.3655,38.4123,38.3655,38.4123,21843.0
2019-03-12 12:50:00,41.01,41.02,40.98,41.01,29943.0,38.403,38.4123,38.3749,38.403,29943.0
2019-03-12 13:00:00,41.0,41.05,41.0,41.05,16958.0,38.3936,38.4404,38.3936,38.4404,16958.0
2019-03-12 13:10:00,41.06,41.13,41.05,41.1,21706.0,38.4498,38.5154,38.4404,38.4873,21706.0
2019-03-12 13:20:00,41.09,41.16,41.09,41.16,61719.0,38.4779,38.5434,38.4779,38.5434,61719.0
2019-03-12 13:30:00,41.16,41.2,41.14,41.19,34714.0,38.5434,38.5809,38.5247,38.5715,34714.0
2019-03-12 13:40:00,41.18,41.23,41.18,41.21,21971.0,38.5622,38.609,38.5622,38.5903,21971.0
2019-03-12 13:50:00,41.21,41.38,41.2,41.34,197772.0,38.5903,38.7495,38.5809,38.712,197772.0
2019-03-12 14:00:00,41.34,41.41,41.29,41.36,150641.0,38.712,38.7776,38.6652,38.7307,150641.0
2019-03-12 14:10:00,41.36,41.36,41.25,41.26,43029.0,38.7307,38.7307,38.6277,38.6371,43029.0
2019-03-12 14:20:00,41.26,41.33,41.25,41.29,48262.0,38.6371,38.7026,38.6277,38.6652,48262.0
2019-03-12 14:30:00,41.29,41.39,41.27,41.39,53764.0,38.6652,38.7588,38.6465,38.7588,53764.0
2019-03-12 14:40:00,41.37,41.43,41.34,41.43,87319.0,38.7401,38.7963,38.712,38.7963,87319.0
2019-03-12 14:50:00,41.43,41.47,41.34,41.42,69546.0,38.7963,38.8337,38.712,38.7869,69546.0
2019-03-12 15:00:00,41.43,41.43,41.35,41.39,53190.0,38.7963,38.7963,38.7214,38.7588,53190.0
2019-03-12 15:10:00,41.38,41.41,41.27,41.28,135646.0,38.7495,38.7776,38.6465,38.6558,135646.0
2019-03-12 15:20:00,41.27,41.35,41.23,41.34,62143.0,38.6465,38.7214,38.609,38.712,62143.0
2019-03-12 15:30:00,41.33,41.38,41.29,41.3,121966.0,38.7026,38.7495,38.6652,38.6745,121966.0
2019-03-12 15:40:00,41.29,41.46,41.28,41.45,226850.0,38.6652,38.8244,38.6558,38.815,226850.0
2019-03-12 15:50:00,41.45,41.46,41.37,41.41,449655.0,38.815,38.8244,38.7401,38.7776,449655.0
2019-03-13 09:30:00,41.4,41.77,41.21,41.56,137645.0,38.7682,39.1147,38.5903,38.918,137645.0
2019-03-13 09:40:00,41.55,41.65,41.49,41.51,81677.0,38.9087,39.0023,38.8525,38.8712,81677.0
2019-03-13 09:50:00,41.52,41.59,41.44,41.48,99713.0,38.8806,38.9461,38.8056,38.8431,99713.0
2019-03-13 10:00:00,41.48,41.53,41.46,41.49,69097.0,38.8431,38.8899,38.8244,38.8525,69097.0
2019-03-13 10:10:00,41.49,41.51,41.35,41.41,117293.0,38.8525,38.8712,38.7214,38.7776,117293.0
2019-03-13 10:20:00,41.41,41.65,41.39,41.58,109374.0,38.7776,39.0023,38.7588,38.9367,109374.0
2019-03-13 10:30:00,41.59,41.69,41.53,41.54,33302.0,38.9461,39.0398,38.8899,38.8993,33302.0
2019-03-13 10:40:00,41.55,41.56,41.36,41.37,101867.0,38.9087,38.918,38.7307,38.7401,101867.0
2019-03-13 10:50:00,41.37,41.46,41.36,41.45,76233.0,38.7401,38.8244,38.7307,38.815,76233.0
2019-03-13 11:00:00,41.44,41.53,41.44,41.49,84760.0,38.8056,38.8899,38.8056,38.8525,84760.0
2019-03-13 11:10:00,41.49,41.52,41.45,41.51,40433.0,38.8525,38.8806,38.815,38.8712,40433.0
2019-03-13 11:20:00,41.53,41.54,41.48,41.49,28029.0,38.8899,38.8993,38.8431,38.8525,28029.0
2019-03-13 11:30:00,41.49,41.51,41.47,41.48,49237.0,38.8525,38.8712,38.8337,38.8431,49237.0
2019-03-13 11:40:00,41.49,41.49,41.23,41.23,84873.0,38.8525,38.8525,38.609,38.609,84873.0
2019-03-13 11:50:00,41.24,41.33,41.21,41.32,54765.0,38.6184,38.7026,38.5903,38.6933,54765.0
2019-03-13 12:00:00,41.33,41.33,41.26,41.27,49901.0,38.7026,38.7026,38.6371,38.6465,49901.0
2019-03-13 12:10:00,41.27,41.35,41.26,41.3,55338.0,38.6465,38.7214,38.6371,38.6745,55338.0
2019-03-13 12:20:00,41.3,41.34,41.29,41.31,40772.0,38.6745,38.712,38.6652,38.6839,40772.0
2019-03-13 12:30:00,41.31,41.33,41.27,41.28,59187.0,38.6839,38.7026,38.6465,38.6558,59187.0
2019-03-13 12:40:00,41.27,41.34,41.27,41.32,36229.0,38.6465,38.712,38.6465,38.6933,36229.0
2019-03-13 12:50:00,41.32,41.37,41.31,41.35,32251.0,38.6933,38.7401,38.6839,38.7214,32251.0
2019-03-13 13:00:00,41.35,41.39,41.33,41.34,25123.0,38.7214,38.7588,38.7026,38.712,25123.0
2019-03-13 13:10:00,41.34,41.34,41.32,41.34,19227.0,38.712,38.712,38.6933,38.712,19227.0
2019-03-13 13:20:00,41.33,41.36,41.31,41.35,31160.0,38.7026,38.7307,38.6839,38.7214,31160.0
2019-03-13 13:30:00,41.35,41.38,41.31,41.32,38036.0,38.7214,38.7495,38.6839,38.6933,38036.0
2019-03-13 13:40:00,41.32,41.33,41.24,41.24,33186.0,38.6933,38.7026,38.6184,38.6184,33186.0
2019-03-13 13:50:00,41.25,41.25,41.2,41.23,31025.0,38.6277,38.6277,38.5809,38.609,31025.0
2019-03-13 14:00:00,41.23,41.28,41.22,41.26,39629.0,38.609,38.6558,38.5996,38.6371,39629.0
2019-03-13 14:10:00,41.27,41.27,41.23,41.23,30222.0,38.6465,38.6465,38.609,38.609,30222.0
2019-03-13 14:20:00,41.23,41.24,41.14,41.16,59195.0,38.609,38.6184,38.5247,38.5434,59195.0
2019-03-13 14:30:00,41.16,41.17,41.12,41.13,45467.0,38.5434,38.5528,38.506,38.5154,45467.0
2019-03-13 14:40:00,41.13,41.17,41.07,41.11,61866.0,38.5154,38.5528,38.4592,38.4966,61866.0
2019-03-13 14:50:00,41.1,41.17,41.04,41.16,60803.0,38.4873,38.5528,38.4311,38.5434,60803.0
2019-03-13 15:00:00,41.15,41.16,41.01,41.03,96549.0,38.5341,38.5434,38.403,38.4217,96549.0
2019-03-13 15:10:00,41.03,41.05,40.95,40.98,64898.0,38.4217,38.4404,38.3468,38.3749,64898.0
2019-03-13 15:20:00,40.97,41.02,40.93,40.97,140774.0,38.3655,38.4123,38.3281,38.3655,140774.0
2019-03-13 15:30:00,40.97,41.11,40.94,41.09,132273.0,38.3655,38.4966,38.3374,38.4779,132273.0
2019-03-13 15:40:00,41.08,41.09,40.92,40.92,110382.0,38.4685,38.4779,38.3187,38.3187,110382.0
2019-03-13 15:50:00,40.92,40.99,40.92,40.95,489871.0,38.3187,38.3843,38.3187,38.3468,489871.0
2019-03-14 09:30:00,40.86,41.04,40.58,40.86,63894.0,38.2625,38.4311,38.0003,38.2625,63894.0
2019-03-14 09:40:00,40.86,40.9,40.66,40.67,96346.0,38.2625,38.3,38.0752,38.0846,96346.0
2019-03-14 09:50:00,40.67,40.8,40.62,40.78,107847.0,38.0846,38.2063,38.0378,38.1876,107847.0
2019-03-14 10:00:00,40.78,40.82,40.6,40.63,113656.0,38.1876,38.2251,38.019,38.0471,113656.0
2019-03-14 10:10:00,40.63,40.64,40.56,40.63,206069.0,38.0471,38.0565,37.9816,38.0471,206069.0
2019-03-14 10:20:00,40.63,40.78,40.63,40.77,42122.0,38.0471,38.1876,38.0471,38.1782,42122.0
2019-03-14 10:30:00,40.76,40.76,40.62,40.65,62931.0,38.1689,38.1689,38.0378,38.0659,62931.0
2019-03-14 10:40:00,40.65,40.65,40.57,40.58,37162.0,38.0659,38.0659,37.9909,38.0003,37162.0
2019-03-14 10:50:00,40.58,40.62,40.57,40.61,31952.0,38.0003,38.0378,37.9909,38.0284,31952.0
2019-03-14 11:00:00,40.61,40.66,40.6,40.63,30600.0,38.0284,38.0752,38.019,38.0471,30600.0
2019-03-14 11:10:00,40.64,40.72,40.63,40.68,24836.0,38.0565,38.1314,38.0471,38.094,24836.0
2019-03-14 11:20:00,40.68,40.76,40.67,40.71,18147.0,38.094,38.1689,38.0846,38.1221,18147.0
2019-03-14 11:30:00,40.71,40.76,40.69,40.74,78140.0,38.1221,38.1689,38.1033,38.1501,78140.0
2019-03-14 11:40:00,40.75,40.86,40.74,40.84,54560.0,38.1595,38.2625,38.1501,38.2438,54560.0
2019-03-14 11:50:00,40.85,40.88,40.83,40.88,142023.0,38.2532,38.2812,38.2344,38.2812,142023.0
2019-03-14 12:00:00,40.88,40.93,40.86,40.88,126924.0,38.2812,38.3281,38.2625,38.2812,126924.0
2019-03-14 12:10:00,40.87,40.88,40.81,40.83,45551.0,38.2719,38.2812,38.2157,38.2344,45551.0
2019-03-14 12:20:00,40.83,40.88,40.8,40.88,86728.0,38.2344,38.2812,38.2063,38.2812,86728.0
2019-03-14 12:30:00,40.88,40.92,40.84,40.85,97153.0,38.2812,38.3187,38.2438,38.2532,97153.0
2019-03-14 12:40:00,40.85,40.87,40.83,40.87,34577.0,38.2532,38.2719,38.2344,38.2719,34577.0
2019-03-14 12:50:00,40.87,40.88,40.81,40.84,24070.0,38.2719,38.2812,38.2157,38.2438,24070.0
2019-03-14 13:00:00,40.84,40.93,40.83,40.91,80433.0,38.2438,38.3281,38.2344,38.3093,80433.0
2019-03-14 13:10:00,40.91,40.97,40.9,40.97,70834.0,38.3093,38.3655,38.3,38.3655,70834.0
2019-03-14 13:20:00,40.97,40.98,40.94,40.95,21821.0,38.3655,38.3749,38.3374,38.3468,21821.0
2019-03-14 13:30:00,40.95,40.96,40.91,40.92,15034.0,38.3468,38.3562,38.3093,38.3187,15034.0
2019-03-14 13:40:00,40.92,40.92,40.83,40.84,18851.0,38.3187,38.3187,38.2344,38.2438,18851.0
2019-03-14 13:50:00,40.84,40.84,40.78,40.8,42865.0,38.2438,38.2438,38.1876,38.2063,42865.0
2019-03-14 14:00:00,40.8,40.81,40.73,40.76,89369.0,38.2063,38.2157,38.1408,38.1689,89369.0
2019-03-14 14:10:00,40.75,40.78,40.7,40.76,28498.0,38.1595,38.1876,38.1127,38.1689,28498.0
2019-03-14 14:20:00,40.77,40.79,40.7,40.73,50345.0,38.1782,38.197,38.1127,38.1408,50345.0
2019-03-14 14:30:00,40.73,40.79,40.71,40.78,176600.0,38.1408,38.197,38.1221,38.1876,176600.0
2019-03-14 14:40:00,40.78,40.81,40.77,40.77,28341.0,38.1876,38.2157,38.1782,38.1782,28341.0
2019-03-14 14:50:00,40.77,40.86,40.76,40.84,48743.0,38.1782,38.2625,38.1689,38.2438,48743.0
2019-03-14 15:00:00,40.84,40.86,40.78,40.79,79559.0,38.2438,38.2625,38.1876,38.197,79559.0
2019-03-14 15:10:00,40.8,40.82,40.77,40.8,54860.0,38.2063,38.2251,38.1782,38.2063,54860.0
2019-03-14 15:20:00,40.79,40.81,40.75,40.8,110102.0,38.197,38.2157,38.1595,38.2063,110102.0
2019-03-14 15:30:00,40.81,40.86,40.77,40.85,148384.0,38.2157,38.2625,38.1782,38.2532,148384.0
2019-03-14 15:40:00,40.85,40.9,40.82,40.88,202406.0,38.2532,38.3,38.2251,38.2812,202406.0
2019-03-14 15:50:00,40.87,40.9,40.8,40.8,495833.0,38.2719,38.3,38.2063,38.2063,495833.0
2019-03-15 09:30:00,41.1,41.53,40.84,40.89,530984.0,38.4873,38.8899,38.2438,38.2906,530984.0
2019-03-15 09:40:00,40.93,41.23,40.93,41.2,88132.0,38.3281,38.609,38.3281,38.5809,88132.0
2019-03-15 09:50:00,41.21,41.32,41.18,41.21,57737.0,38.5903,38.6933,38.5622,38.5903,57737.0
2019-03-15 10:00:00,41.21,41.24,41.1,41.11,70097.0,38.5903,38.6184,38.4873,38.4966,70097.0
2019-03-15 10:10:00,41.12,41.29,41.12,41.19,44007.0,38.506,38.6652,38.506,38.5715,44007.0
2019-03-15 10:20:00,41.21,41.25,41.16,41.23,63561.0,38.5903,38.6277,38.5434,38.609,63561.0
2019-03-15 10:30:00,41.23,41.23,41.12,41.2,58749.0,38.609,38.609,38.506,38.5809,58749.0
2019-03-15 10:40:00,41.19,41.24,41.12,41.15,28371.0,38.5715,38.6184,38.506,38.5341,28371.0
2019-03-15 10:50:00,41.14,41.19,41.1,41.14,54597.0,38.5247,38.5715,38.4873,38.5247,54597.0
2019-03-15 11:00:00,41.14,41.16,41.07,41.09,46879.0,38.5247,38.5434,38.4592,38.4779,46879.0
2019-03-15 11:10:00,41.09,41.14,41.05,41.09,45117.0,38.4779,38.5247,38.4404,38.4779,45117.0
2019-03-15 11:20:00,41.09,41.13,41.04,41.07,39943.0,38.4779,38.5154,38.4311,38.4592,39943.0
2019-03-15 11:30:00,41.07,41.1,41.04,41.04,37071.0,38.4592,38.4873,38.4311,38.4311,37071.0
2019-03-15 11:40:00,41.05,41.18,41.03,41.18,28209.0,38.4404,38.5622,38.4217,38.5622,28209.0
2019-03-15 11:50:00,41.19,41.2,41.05,41.09,19365.0,38.5715,38.5809,38.4404,38.4779,19365.0
2019-03-15 12:00:00,41.09,41.12,41.07,41.08,22329.0,38.4779,38.506,38.4592,38.4685,22329.0
2019-03-15 12:10:00,41.09,41.15,41.07,41.12,27048.0,38.4779,38.5341,38.4592,38.506,27048.0
2019-03-15 12:20:00,41.12,41.15,41.09,41.13,17871.0,38.506,38.5341,38.4779,38.5154,17871.0
2019-03-15 12:30:00,41.13,41.16,41.11,41.13,28214.0,38.5154,38.5434,38.4966,38.5154,28214.0
2019-03-15 12:40:00,41.12,41.15,41.1,41.12,19701.0,38.506,38.5341,38.4873,38.506,19701.0
2019-03-15 12:50:00,41.11,41.16,41.08,41.1,27762.0,38.4966,38.5434,38.4685,38.4873,27762.0
2019-03-15 13:00:00,41.1,41.14,41.08,41.13,19634.0,38.4873,38.5247,38.4685,38.5154,19634.0
2019-03-15 13:10:00,41.13,41.15,41.11,41.13,11949.0,38.5154,38.5341,38.4966,38.5154,11949.0
2019-03-15 13:20:00,41.13,41.15,41.08,41.09,13349.0,38.5154,38.5341,38.4685,38.4779,13349.0
2019-03-15 13:30:00,41.09,41.11,41.04,41.07,54094.0,38.4779,38.4966,38.4311,38.4592,54094.0
2019-03-15 13:40:00,41.06,41.07,41.02,41.05,15781.0,38.4498,38.4592,38.4123,38.4404,15781.0
2019-03-15 13:50:00,41.04,41.05,40.95,40.97,191108.0,38.4311,38.4404,38.3468,38.3655,191108.0
2019-03-15 14:00:00,40.98,41.02,40.97,41.0,102500.0,38.3749,38.4123,38.3655,38.3936,102500.0
2019-03-15 14:10:00,41.0,41.02,40.95,40.98,48894.0,38.3936,38.4123,38.3468,38.3749,48894.0
2019-03-15 14:20:00,40.98,41.0,40.9,40.91,97020.0,38.3749,38.3936,38.3,38.3093,97020.0
2019-03-15 14:30:00,40.9,40.98,40.9,40.98,58257.0,38.3,38.3749,38.3,38.3749,58257.0
2019-03-15 14:40:00,40.98,41.0,40.94,40.95,120718.0,38.3749,38.3936,38.3374,38.3468,120718.0
2019-03-15 14:50:00,40.96,40.99,40.91,40.91,39643.0,38.3562,38.3843,38.3093,38.3093,39643.0
2019-03-15 15:00:00,40.91,40.94,40.88,40.89,20165.0,38.3093,38.3374,38.2812,38.2906,20165.0
2019-03-15 15:10:00,40.88,40.88,40.82,40.87,97922.0,38.2812,38.2812,38.2251,38.2719,97922.0
2019-03-15 15:20:00,40.88,40.92,40.86,40.88,37812.0,38.2812,38.3187,38.2625,38.2812,37812.0
2019-03-15 15:30:00,40.89,40.9,40.8,40.81,58587.0,38.2906,38.3,38.2063,38.2157,58587.0
2019-03-15 15:40:00,40.81,40.87,40.74,40.78,160187.0,38.2157,38.2719,38.1501,38.1876,160187.0
2019-03-15 15:50:00,40.77,40.81,40.71,40.77,353607.0,38.1782,38.2157,38.1221,38.1782,353607.0
2019-03-18 09:30:00,40.67,40.95,40.67,40.82,75043.0,38.0846,38.3468,38.0846,38.2251,75043.0
2019-03-18 09:40:00,40.87,41.0,40.83,40.84,59655.0,38.2719,38.3936,38.2344,38.2438,59655.0
2019-03-18 09:50:00,40.84,40.97,40.84,40.89,38351.0,38.2438,38.3655,38.2438,38.2906,38351.0
2019-03-18 10:00:00,40.89,40.93,40.85,40.89,160285.0,38.2906,38.3281,38.2532,38.2906,160285.0
2019-03-18 10:10:00,40.88,40.89,40.47,40.54,102229.0,38.2812,38.2906,37.8973,37.9629,102229.0
2019-03-18 10:20:00,40.55,40.57,40.49,40.51,40571.0,37.9722,37.9909,37.916,37.9348,40571.0
2019-03-18 10:30:00,40.5,40.56,40.42,40.45,139796.0,37.9254,37.9816,37.8505,37.8786,139796.0
2019-03-18 10:40:00,40.44,40.56,40.44,40.54,30796.0,37.8692,37.9816,37.8692,37.9629,30796.0
2019-03-18 10:50:00,40.54,40.58,40.48,40.48,84001.0,37.9629,38.0003,37.9067,37.9067,84001.0
2019-03-18 11:00:00,40.49,40.55,40.48,40.49,53006.0,37.916,37.9722,37.9067,37.916,53006.0
2019-03-18 11:10:00,40.49,40.49,40.43,40.44,106483.0,37.916,37.916,37.8598,37.8692,106483.0
2019-03-18 11:20:00,40.44,40.45,40.31,40.33,60642.0,37.8692,37.8786,37.7475,37.7662,60642.0
2019-03-18 11:30:00,40.34,40.35,40.27,40.29,35568.0,37.7756,37.7849,37.71,37.7287,35568.0
2019-03-18 11:40:00,40.3,40.35,40.29,40.32,33512.0,37.7381,37.7849,37.7287,37.7568,33512.0
2019-03-18 11:50:00,40.33,40.38,40.31,40.34,41303.0,37.7662,37.813,37.7475,37.7756,41303.0
2019-03-18 12:00:00,40.34,40.38,40.3,40.32,43280.0,37.7756,37.813,37.7381,37.7568,43280.0
2019-03-18 12:10:00,40.31,40.38,40.3,40.34,28245.0,37.7475,37.813,37.7381,37.7756,28245.0
2019-03-18 12:20:00,40.34,40.38,40.33,40.36,36286.0,37.7756,37.813,37.7662,37.7943,36286.0
2019-03-18 12:30:00,40.36,40.4,40.32,40.37,25383.0,37.7943,37.8318,37.7568,37.8037,25383.0
2019-03-18 12:40:00,40.37,40.41,40.36,40.39,30835.0,37.8037,37.8411,37.7943,37.8224,30835.0
2019-03-18 12:50:00,40.4,40.44,40.37,40.41,40544.0,37.8318,37.8692,37.8037,37.8411,40544.0
2019-03-18 13:00:00,40.41,40.46,40.4,40.45,26171.0,37.8411,37.8879,37.8318,37.8786,26171.0
2019-03-18 13:10:00,40.45,40.48,40.42,40.45,82399.0,37.8786,37.9067,37.8505,37.8786,82399.0
2019-03-18 13:20:00,40.45,40.5,40.44,40.47,183368.0,37.8786,37.9254,37.8692,37.8973,183368.0
2019-03-18 13:30:00,40.47,40.5,40.45,40.46,30165.0,37.8973,37.9254,37.8786,37.8879,30165.0
2019-03-18 13:40:00,40.46,40.56,40.45,40.55,61025.0,37.8879,37.9816,37.8786,37.9722,61025.0
2019-03-18 13:50:00,40.55,40.55,40.46,40.46,41971.0,37.9722,37.9722,37.8879,37.8879,41971.0
2019-03-18 14:00:00,40.46,40.48,40.45,40.45,55633.0,37.8879,37.9067,37.8786,37.8786,55633.0
2019-03-18 14:10:00,40.46,40.5,40.43,40.5,63957.0,37.8879,37.9254,37.8598,37.9254,63957.0
2019-03-18 14:20:00,40.49,40.52,40.45,40.51,98925.0,37.916,37.9441,37.8786,37.9348,98925.0
2019-03-18 14:30:00,40.51,40.51,40.43,40.43,48339.0,37.9348,37.9348,37.8598,37.8598,48339.0
2019-03-18 14:40:00,40.44,40.54,40.43,40.54,43146.0,37.8692,37.9629,37.8598,37.9629,43146.0
2019-03-18 14:50:00,40.54,40.54,40.49,40.51,77501.0,37.9629,37.9629,37.916,37.9348,77501.0
2019-03-18 15:00:00,40.51,40.53,40.48,40.49,40771.0,37.9348,37.9535,37.9067,37.916,40771.0
2019-03-18 15:10:00,40.5,40.51,40.44,40.49,27629.0,37.9254,37.9348,37.8692,37.916,27629.0
2019-03-18 15:20:00,40.49,40.49,40.4,40.43,99067.0,37.916,37.916,37.8318,37.8598,99067.0
2019-03-18 15:30:00,40.43,40.49,40.43,40.45,63178.0,37.8598,37.916,37.8598,37.8786,63178.0
2019-03-18 15:40:00,40.44,40.51,40.42,40.5,145560.0,37.8692,37.9348,37.8505,37.9254,145560.0
2019-03-18 15:50:00,40.5,40.52,40.45,40.46,384172.0,37.9254,37.9441,37.8786,37.8879,384172.0
2019-03-19 09:30:00,40.46,40.56,40.28,40.44,61765.0,37.8879,37.9816,37.7194,37.8692,61765.0
2019-03-19 09:40:00,40.42,40.63,40.4,40.61,40320.0,37.8505,38.0471,37.8318,38.0284,40320.0
2019-03-19 09:50:00,40.59,40.6,40.46,40.48,36779.0,38.0097,38.019,37.8879,37.9067,36779.0
2019-03-19 10:00:00,40.48,40.66,40.48,40.61,166280.0,37.9067,38.0752,37.9067,38.0284,166280.0
2019-03-19 10:10:00,40.61,40.66,40.57,40.64,52484.0,38.0284,38.0752,37.9909,38.0565,52484.0
2019-03-19 10:20:00,40.64,40.64,40.52,40.53,83409.0,38.0565,38.0565,37.9441,37.9535,83409.0
2019-03-19 10:30:00,40.52,40.58,40.5,40.57,84259.0,37.9441,38.0003,37.9254,37.9909,84259.0
2019-03-19 10:40:00,40.56,40.6,40.53,40.55,51962.0,37.9816,38.019,37.9535,37.9722,51962.0
2019-03-19 10:50:00,40.54,40.58,40.48,40.49,23101.0,37.9629,38.0003,37.9067,37.916,23101.0
2019-03-19 11:00:00,40.49,40.53,40.38,40.4,49497.0,37.916,37.9535,37.813,37.8318,49497.0
2019-03-19 11:10:00,40.4,40.41,40.24,40.24,92114.0,37.8318,37.8411,37.6819,37.6819,92114.0
2019-03-19 11:20:00,40.25,40.28,40.21,40.23,71131.0,37.6913,37.7194,37.6538,37.6726,71131.0
2019-03-19 11:30:00,40.24,40.35,40.22,40.34,43962.0,37.6819,37.7849,37.6632,37.7756,43962.0
2019-03-19 11:40:00,40.34,40.45,40.28,40.45,88435.0,37.7756,37.8786,37.7194,37.8786,88435.0
2019-03-19 11:50:00,40.45,40.47,40.39,40.45,48638.0,37.8786,37.8973,37.8224,37.8786,48638.0
2019-03-19 12:00:00,40.44,40.48,40.44,40.47,50543.0,37.8692,37.9067,37.8692,37.8973,50543.0
2019-03-19 12:10:00,40.48,40.52,40.47,40.49,31308.0,37.9067,37.9441,37.8973,37.916,31308.0
2019-03-19 12:20:00,40.48,40.49,40.41,40.41,33722.0,37.9067,37.916,37.8411,37.8411,33722.0
2019-03-19 12:30:00,40.41,40.41,40.34,40.34,28796.0,37.8411,37.8411,37.7756,37.7756,28796.0
2019-03-19 12:40:00,40.34,40.35,40.16,40.17,47927.0,37.7756,37.7849,37.607,37.6164,47927.0
2019-03-19 12:50:00,40.17,40.19,40.06,40.15,216753.0,37.6164,37.6351,37.5134,37.5976,216753.0
2019-03-19 13:00:00,40.15,40.21,40.12,40.13,77030.0,37.5976,37.6538,37.5696,37.5789,77030.0
2019-03-19 13:10:00,40.12,40.17,40.1,40.13,38870.0,37.5696,37.6164,37.5508,37.5789,38870.0
2019-03-19 13:20:00,40.13,40.14,40.06,40.07,49247.0,37.5789,37.5883,37.5134,37.5227,49247.0
2019-03-19 13:30:00,40.06,40.09,40.04,40.05,72259.0,37.5134,37.5415,37.4946,37.504,72259.0
2019-03-19 13:40:00,40.06,40.07,39.94,40.01,52547.0,37.5134,37.5227,37.401,37.4665,52547.0
2019-03-19 13:50:00,40.0,40.04,39.94,39.95,49904.0,37.4572,37.4946,37.401,37.4104,49904.0
2019-03-19 14:00:00,39.95,40.03,39.91,40.01,58538.0,37.4104,37.4853,37.3729,37.4665,58538.0
2019-03-19 14:10:00,40.01,40.02,39.95,39.96,55294.0,37.4665,37.4759,37.4104,37.4197,55294.0
2019-03-19 14:20:00,39.96,40.0,39.92,39.94,60732.0,37.4197,37.4572,37.3823,37.401,60732.0
2019-03-19 14:30:00,39.94,39.94,39.77,39.82,78088.0,37.401,37.401,37.2418,37.2886,78088.0
2019-03-19 14:40:00,39.83,39.94,39.82,39.88,66027.0,37.298,37.401,37.2886,37.3448,66027.0
2019-03-19 14:50:00,39.88,39.89,39.82,39.84,50502.0,37.3448,37.3542,37.2886,37.3074,50502.0
2019-03-19 15:00:00,39.84,39.91,39.81,39.82,89224.0,37.3074,37.3729,37.2793,37.2886,89224.0
2019-03-19 15:10:00,39.82,39.82,39.72,39.75,135204.0,37.2886,37.2886,37.195,37.2231,135204.0
2019-03-19 15:20:00,39.73,39.74,39.61,39.64,154315.0,37.2043,37.2137,37.092,37.1201,154315.0
2019-03-19 15:30:00,39.64,39.71,39.6,39.6,109576.0,37.1201,37.1856,37.0826,37.0826,109576.0
2019-03-19 15:40:00,39.61,39.61,39.53,39.55,217400.0,37.092,37.092,37.0171,37.0358,217400.0
2019-03-19 15:50:00,39.55,39.61,39.48,39.6,461043.0,37.0358,37.092,36.9702,37.0826,461043.0
2019-03-20 09:30:00,39.46,39.62,39.4,39.47,110182.0,36.9515,37.1013,36.8953,36.9609,110182.0
2019-03-20 09:40:00,39.46,39.49,39.25,39.26,112498.0,36.9515,36.9796,36.7549,36.7642,112498.0
2019-03-20 09:50:00,39.26,39.36,38.93,38.95,119391.0,36.7642,36.8579,36.4552,36.4739,119391.0
2019-03-20 10:00:00,38.94,39.17,38.94,39.09,74768.0,36.4646,36.6799,36.4646,36.605,74768.0
2019-03-20 10:10:00,39.09,39.1,38.92,38.93,150865.0,36.605,36.6144,36.4458,36.4552,150865.0
2019-03-20 10:20:00,38.94,39.01,38.91,38.97,157209.0,36.4646,36.5301,36.4365,36.4927,157209.0
2019-03-20 10:30:00,38.97,39.1,38.96,39.1,66313.0,36.4927,36.6144,36.4833,36.6144,66313.0
2019-03-20 10:40:00,39.1,39.11,39.01,39.09,29277.0,36.6144,36.6238,36.5301,36.605,29277.0
2019-03-20 10:50:00,39.09,39.09,38.98,38.99,31606.0,36.605,36.605,36.502,36.5114,31606.0
2019-03-20 11:00:00,39.01,39.06,38.89,38.95,42026.0,36.5301,36.5769,36.4177,36.4739,42026.0
2019-03-20 11:10:00,38.95,38.96,38.88,38.93,30265.0,36.4739,36.4833,36.4084,36.4552,30265.0
2019-03-20 11:20:00,38.93,38.96,38.85,38.85,34432.0,36.4552,36.4833,36.3803,36.3803,34432.0
2019-03-20 11:30:00,38.85,38.89,38.74,38.74,55690.0,36.3803,36.4177,36.2773,36.2773,55690.0
2019-03-20 11:40:00,38.75,38.76,38.51,38.51,70228.0,36.2866,36.296,36.0619,36.0619,70228.0
2019-03-20 11:50:00,38.52,38.56,38.45,38.52,119788.0,36.0713,36.1087,36.0057,36.0713,119788.0
2019-03-20 12:00:00,38.52,38.63,38.5,38.59,156856.0,36.0713,36.1743,36.0525,36.1368,156856.0
2019-03-20 12:10:00,38.59,38.66,38.58,38.6,137351.0,36.1368,36.2024,36.1275,36.1462,137351.0
2019-03-20 12:20:00,38.6,38.62,38.4,38.44,66600.0,36.1462,36.1649,35.9589,35.9964,66600.0
2019-03-20 12:30:00,38.43,38.48,38.38,38.48,62051.0,35.987,36.0338,35.9402,36.0338,62051.0
2019-03-20 12:40:00,38.48,38.62,38.48,38.6,30473.0,36.0338,36.1649,36.0338,36.1462,30473.0
2019-03-20 12:50:00,38.61,38.72,38.59,38.7,38800.0,36.1555,36.2586,36.1368,36.2398,38800.0
2019-03-20 13:00:00,38.7,38.8,38.69,38.78,26783.0,36.2398,36.3335,36.2305,36.3147,26783.0
2019-03-20 13:10:00,38.79,38.93,38.79,38.89,89370.0,36.3241,36.4552,36.3241,36.4177,89370.0
2019-03-20 13:20:00,38.88,38.93,38.87,38.89,93453.0,36.4084,36.4552,36.399,36.4177,93453.0
2019-03-20 13:30:00,38.89,39.0,38.89,38.97,102898.0,36.4177,36.5208,36.4177,36.4927,102898.0
2019-03-20 13:40:00,38.97,39.02,38.95,38.99,60755.0,36.4927,36.5395,36.4739,36.5114,60755.0
2019-03-20 13:50:00,38.99,39.11,38.98,39.08,48351.0,36.5114,36.6238,36.502,36.5957,48351.0
2019-03-20 14:00:00,39.09,39.84,39.09,39.84,417909.0,36.605,37.3074,36.605,37.3074,417909.0
2019-03-20 14:10:00,39.84,39.9,39.59,39.59,523671.0,37.3074,37.3635,37.0732,37.0732,523671.0
2019-03-20 14:20:00,39.59,39.77,39.59,39.7,351799.0,37.0732,37.2418,37.0732,37.1763,351799.0
2019-03-20 14:30:00,39.7,39.87,39.63,39.68,209252.0,37.1763,37.3354,37.1107,37.1575,209252.0
2019-03-20 14:40:00,39.68,39.75,39.65,39.72,265253.0,37.1575,37.2231,37.1294,37.195,265253.0
2019-03-20 14:50:00,39.72,39.76,39.53,39.57,142107.0,37.195,37.2324,37.0171,37.0545,142107.0
2019-03-20 15:00:00,39.58,39.71,39.58,39.61,68256.0,37.0639,37.1856,37.0639,37.092,68256.0
2019-03-20 15:10:00,39.61,39.69,39.59,39.63,167620.0,37.092,37.1669,37.0732,37.1107,167620.0
2019-03-20 15:20:00,39.63,39.66,39.34,39.38,139673.0,37.1107,37.1388,36.8391,36.8766,139673.0
2019-03-20 15:30:00,39.38,39.39,39.25,39.36,160604.0,36.8766,36.886,36.7549,36.8579,160604.0
2019-03-20 15:40:00,39.36,39.47,39.35,39.39,338572.0,36.8579,36.9609,36.8485,36.886,338572.0
2019-03-20 15:50:00,39.39,39.4,39.2,39.21,901640.0,36.886,36.8953,36.708,36.7174,901640.0
2019-03-21 09:30:00,39.4,39.96,39.3,39.81,304012.0,36.8953,37.4197,36.8017,37.2793,304012.0
2019-03-21 09:40:00,39.82,39.87,39.66,39.87,329527.0,37.2886,37.3354,37.1388,37.3354,329527.0
2019-03-21 09:50:00,39.85,40.04,39.74,39.85,476932.0,37.3167,37.4946,37.2137,37.3167,476932.0
2019-03-21 10:00:00,39.85,40.25,39.81,40.18,288765.0,37.3167,37.6913,37.2793,37.6257,288765.0
2019-03-21 10:10:00,40.18,40.18,39.97,40.04,315033.0,37.6257,37.6257,37.4291,37.4946,315033.0
2019-03-21 10:20:00,40.05,40.13,40.01,40.07,128165.0,37.504,37.5789,37.4665,37.5227,128165.0
2019-03-21 10:30:00,40.07,40.12,40.01,40.09,86262.0,37.5227,37.5696,37.4665,37.5415,86262.0
2019-03-21 10:40:00,40.09,40.12,40.02,40.11,150299.0,37.5415,37.5696,37.4759,37.5602,150299.0
2019-03-21 10:50:00,40.11,40.39,40.1,40.3,212748.0,37.5602,37.8224,37.5508,37.7381,212748.0
2019-03-21 11:00:00,40.3,40.5,40.27,40.4,159014.0,37.7381,37.9254,37.71,37.8318,159014.0
2019-03-21 11:10:00,40.4,40.4,40.21,40.26,84270.0,37.8318,37.8318,37.6538,37.7007,84270.0
2019-03-21 11:20:00,40.24,40.29,40.18,40.21,47589.0,37.6819,37.7287,37.6257,37.6538,47589.0
2019-03-21 11:30:00,40.22,40.34,40.19,40.33,80826.0,37.6632,37.7756,37.6351,37.7662,80826.0
2019-03-21 11:40:00,40.34,40.55,40.32,40.55,106112.0,37.7756,37.9722,37.7568,37.9722,106112.0
2019-03-21 11:50:00,40.55,40.75,40.53,40.66,401024.0,37.9722,38.1595,37.9535,38.0752,401024.0
2019-03-21 12:00:00,40.66,40.67,40.51,40.58,106704.0,38.0752,38.0846,37.9348,38.0003,106704.0
2019-03-21 12:10:00,40.58,40.77,40.58,40.73,178766.0,38.0003,38.1782,38.0003,38.1408,178766.0
2019-03-21 12:20:00,40.73,40.83,40.69,40.72,159002.0,38.1408,38.2344,38.1033,38.1314,159002.0
2019-03-21 12:30:00,40.73,40.74,40.6,40.65,115529.0,38.1408,38.1501,38.019,38.0659,115529.0
2019-03-21 12:40:00,40.64,40.67,40.61,40.65,52853.0,38.0565,38.0846,38.0284,38.0659,52853.0
2019-03-21 12:50:00,40.66,40.67,40.6,40.65,40402.0,38.0752,38.0846,38.019,38.0659,40402.0
2019-03-21 13:00:00,40.65,40.75,40.63,40.66,140292.0,38.0659,38.1595,38.0471,38.0752,140292.0
2019-03-21 13:10:00,40.66,40.67,40.58,40.59,70540.0,38.0752,38.0846,38.0003,38.0097,70540.0
2019-03-21 13:20:00,40.59,40.68,40.51,40.68,53780.0,38.0097,38.094,37.9348,38.094,53780.0
2019-03-21 13:30:00,40.68,40.7,40.56,40.59,47069.0,38.094,38.1127,37.9816,38.0097,47069.0
2019-03-21 13:40:00,40.59,40.63,40.57,40.61,72072.0,38.0097,38.0471,37.9909,38.0284,72072.0
2019-03-21 13:50:00,40.61,40.64,40.58,40.59,39452.0,38.0284,38.0565,38.0003,38.0097,39452.0
2019-03-21 14:00:00,40.59,40.65,40.59,40.62,81747.0,38.0097,38.0659,38.0097,38.0378,81747.0
2019-03-21 14:10:00,40.62,40.63,40.58,40.6,86657.0,38.0378,38.0471,38.0003,38.019,86657.0
2019-03-21 14:20:00,40.6,40.6,40.49,40.52,133561.0,38.019,38.019,37.916,37.9441,133561.0
2019-03-21 14:30:00,40.53,40.71,40.5,40.71,120585.0,37.9535,38.1221,37.9254,38.1221,120585.0
2019-03-21 14:40:00,40.71,40.83,40.67,40.81,181470.0,38.1221,38.2344,38.0846,38.2157,181470.0
2019-03-21 14:50:00,40.81,40.83,40.7,40.71,82018.0,38.2157,38.2344,38.1127,38.1221,82018.0
2019-03-21 15:00:00,40.71,40.84,40.7,40.77,57248.0,38.1221,38.2438,38.1127,38.1782,57248.0
2019-03-21 15:10:00,40.76,40.77,40.48,40.51,248930.0,38.1689,38.1782,37.9067,37.9348,248930.0
2019-03-21 15:20:00,40.51,40.57,40.42,40.43,118924.0,37.9348,37.9909,37.8505,37.8598,118924.0
2019-03-21 15:30:00,40.43,40.53,40.42,40.45,139696.0,37.8598,37.9535,37.8505,37.8786,139696.0
2019-03-21 15:40:00,40.44,40.49,40.35,40.39,250214.0,37.8692,37.916,37.7849,37.8224,250214.0
2019-03-21 15:50:00,40.39,40.55,40.38,40.54,366291.0,37.8224,37.9722,37.813,37.9629,366291.0
2019-03-22 09:30:00,40.47,40.92,40.3,40.39,151425.0,37.8973,38.3187,37.7381,37.8224,151425.0
2019-03-22 09:40:00,40.39,40.56,40.28,40.31,132103.0,37.8224,37.9816,37.7194,37.7475,132103.0
2019-03-22 09:50:00,40.31,40.46,40.31,40.43,54782.0,37.7475,37.8879,37.7475,37.8598,54782.0
2019-03-22 10:00:00,40.43,41.06,40.42,40.88,252138.0,37.8598,38.4498,37.8505,38.2812,252138.0
2019-03-22 10:10:00,40.89,41.24,40.71,41.17,258192.0,38.2906,38.6184,38.1221,38.5528,258192.0
2019-03-22 10:20:00,41.16,41.44,40.95,40.95,321260.0,38.5434,38.8056,38.3468,38.3468,321260.0
2019-03-22 10:30:00,40.95,41.18,40.95,41.1,98721.0,38.3468,38.5622,38.3468,38.4873,98721.0
2019-03-22 10:40:00,41.1,41.11,40.92,40.92,79755.0,38.4873,38.4966,38.3187,38.3187,79755.0
2019-03-22 10:50:00,40.92,41.1,40.92,40.98,103307.0,38.3187,38.4873,38.3187,38.3749,103307.0
2019-03-22 11:00:00,40.98,41.02,40.81,40.86,106066.0,38.3749,38.4123,38.2157,38.2625,106066.0
2019-03-22 11:10:00,40.86,41.0,40.83,40.97,62324.0,38.2625,38.3936,38.2344,38.3655,62324.0
2019-03-22 11:20:00,40.96,40.97,40.86,40.95,38782.0,38.3562,38.3655,38.2625,38.3468,38782.0
2019-03-22 11:30:00,40.94,41.0,40.91,40.97,100589.0,38.3374,38.3936,38.3093,38.3655,100589.0
2019-03-22 11:40:00,40.97,41.08,40.95,41.04,172347.0,38.3655,38.4685,38.3468,38.4311,172347.0
2019-03-22 11:50:00,41.03,41.05,40.93,40.94,280347.0,38.4217,38.4404,38.3281,38.3374,280347.0
2019-03-22 12:00:00,40.94,41.03,40.82,40.88,244856.0,38.3374,38.4217,38.2251,38.2812,244856.0
2019-03-22 12:10:00,40.88,40.99,40.83,40.89,254231.0,38.2812,38.3843,38.2344,38.2906,254231.0
2019-03-22 12:20:00,40.91,40.97,40.86,40.89,31208.0,38.3093,38.3655,38.2625,38.2906,31208.0
2019-03-22 12:30:00,40.88,40.94,40.84,40.85,44758.0,38.2812,38.3374,38.2438,38.2532,44758.0
2019-03-22 12:40:00,40.85,40.88,40.76,40.83,39562.0,38.2532,38.2812,38.1689,38.2344,39562.0
2019-03-22 12:50:00,40.83,41.01,40.82,41.01,37021.0,38.2344,38.403,38.2251,38.403,37021.0
2019-03-22 13:00:00,41.0,41.1,40.99,41.08,45435.0,38.3936,38.4873,38.3843,38.4685,45435.0
2019-03-22 13:10:00,41.08,41.11,41.04,41.1,33753.0,38.4685,38.4966,38.4311,38.4873,33753.0
2019-03-22 13:20:00,41.1,41.13,41.04,41.11,35680.0,38.4873,38.5154,38.4311,38.4966,35680.0
2019-03-22 13:30:00,41.12,41.17,41.11,41.16,35623.0,38.506,38.5528,38.4966,38.5434,35623.0
2019-03-22 13:40:00,41.16,41.24,41.16,41.21,57023.0,38.5434,38.6184,38.5434,38.5903,57023.0
2019-03-22 13:50:00,41.2,41.22,41.05,41.09,49342.0,38.5809,38.5996,38.4404,38.4779,49342.0
2019-03-22 14:00:00,41.08,41.19,41.08,41.13,28969.0,38.4685,38.5715,38.4685,38.5154,28969.0
2019-03-22 14:10:00,41.13,41.32,41.13,41.3,124423.0,38.5154,38.6933,38.5154,38.6745,124423.0
2019-03-22 14:20:00,41.3,41.37,41.17,41.19,126658.0,38.6745,38.7401,38.5528,38.5715,126658.0
2019-03-22 14:30:00,41.19,41.22,41.12,41.12,89113.0,38.5715,38.5996,38.506,38.506,89113.0
2019-03-22 14:40:00,41.13,41.19,41.12,41.18,27640.0,38.5154,38.5715,38.506,38.5622,27640.0
2019-03-22 14:50:00,41.17,41.21,41.14,41.18,47157.0,38.5528,38.5903,38.5247,38.5622,47157.0
2019-03-22 15:00:00,41.18,41.23,41.09,41.1,221350.0,38.5622,38.609,38.4779,38.4873,221350.0
2019-03-22 15:10:00,41.09,41.11,40.97,41.02,79146.0,38.4779,38.4966,38.3655,38.4123,79146.0
2019-03-22 15:20:00,41.02,41.08,40.99,41.04,98469.0,38.4123,38.4685,38.3843,38.4311,98469.0
2019-03-22 15:30:00,41.04,41.05,40.95,40.97,138790.0,38.4311,38.4404,38.3468,38.3655,138790.0
2019-03-22 15:40:00,40.96,41.07,40.95,41.01,179140.0,38.3562,38.4592,38.3468,38.403,179140.0
2019-03-22 15:50:00,41.02,41.03,40.92,40.94,392583.0,38.4123,38.4217,38.3187,38.3374,392583.0
2019-03-25 09:30:00,40.79,41.27,40.79,41.25,93974.0,38.197,38.6465,38.197,38.6277,93974.0
2019-03-25 09:40:00,41.25,41.39,41.22,41.34,248582.0,38.6277,38.7588,38.5996,38.712,248582.0
2019-03-25 09:50:00,41.33,41.59,41.29,41.35,142029.0,38.7026,38.9461,38.6652,38.7214,142029.0
2019-03-25 10:00:00,41.32,41.37,41.22,41.29,107322.0,38.6933,38.7401,38.5996,38.6652,107322.0
2019-03-25 10:10:00,41.27,41.43,41.21,41.38,223806.0,38.6465,38.7963,38.5903,38.7495,223806.0
2019-03-25 10:20:00,41.36,41.36,41.21,41.29,138141.0,38.7307,38.7307,38.5903,38.6652,138141.0
2019-03-25 10:30:00,41.29,41.54,41.28,41.52,135355.0,38.6652,38.8993,38.6558,38.8806,135355.0
2019-03-25 10:40:00,41.51,41.58,41.45,41.55,95914.0,38.8712,38.9367,38.815,38.9087,95914.0
2019-03-25 10:50:00,41.55,41.67,41.55,41.61,81029.0,38.9087,39.021,38.9087,38.9648,81029.0
2019-03-25 11:00:00,41.61,41.63,41.46,41.48,84341.0,38.9648,38.9836,38.8244,38.8431,84341.0
2019-03-25 11:10:00,41.48,41.62,41.44,41.57,102622.0,38.8431,38.9742,38.8056,38.9274,102622.0
2019-03-25 11:20:00,41.57,41.94,41.56,41.92,137932.0,38.9274,39.2739,38.918,39.2551,137932.0
2019-03-25 11:30:00,41.93,41.93,41.78,41.84,148761.0,39.2645,39.2645,39.124,39.1802,148761.0
2019-03-25 11:40:00,41.84,41.93,41.82,41.88,281457.0,39.1802,39.2645,39.1615,39.2177,281457.0
2019-03-25 11:50:00,41.88,41.92,41.82,41.92,235224.0,39.2177,39.2551,39.1615,39.2551,235224.0
2019-03-25 12:00:00,41.91,42.05,41.9,42.04,326914.0,39.2458,39.3769,39.2364,39.3675,326914.0
2019-03-25 12:10:00,42.04,42.12,41.99,42.07,165475.0,39.3675,39.4424,39.3207,39.3956,165475.0
2019-03-25 12:20:00,42.07,42.1,41.97,41.97,104796.0,39.3956,39.4237,39.302,39.302,104796.0
2019-03-25 12:30:00,41.97,42.01,41.92,41.92,393362.0,39.302,39.3394,39.2551,39.2551,393362.0
2019-03-25 12:40:00,41.91,41.96,41.88,41.95,237930.0,39.2458,39.2926,39.2177,39.2832,237930.0
2019-03-25 12:50:00,41.96,42.23,41.95,42.23,163328.0,39.2926,39.5454,39.2832,39.5454,163328.0
2019-03-25 13:00:00,42.24,42.24,42.05,42.09,93706.0,39.5548,39.5548,39.3769,39.4143,93706.0
2019-03-25 13:10:00,42.09,42.14,42.07,42.08,69913.0,39.4143,39.4611,39.3956,39.405,69913.0
2019-03-25 13:20:00,42.08,42.23,42.07,42.22,52222.0,39.405,39.5454,39.3956,39.5361,52222.0
2019-03-25 13:30:00,42.21,42.25,42.15,42.18,87984.0,39.5267,39.5642,39.4705,39.4986,87984.0
2019-03-25 13:40:00,42.17,42.2,42.06,42.09,93002.0,39.4892,39.5173,39.3862,39.4143,93002.0
2019-03-25 13:50:00,42.09,42.11,41.95,42.02,178460.0,39.4143,39.4331,39.2832,39.3488,178460.0
2019-03-25 14:00:00,42.01,42.05,41.92,42.04,238435.0,39.3394,39.3769,39.2551,39.3675,238435.0
2019-03-25 14:10:00,42.04,42.21,42.04,42.14,80550.0,39.3675,39.5267,39.3675,39.4611,80550.0
2019-03-25 14:20:00,42.14,42.21,42.11,42.12,163402.0,39.4611,39.5267,39.4331,39.4424,163402.0
2019-03-25 14:30:00,42.12,42.15,42.08,42.14,220554.0,39.4424,39.4705,39.405,39.4611,220554.0
2019-03-25 14:40:00,42.15,42.24,42.14,42.16,68232.0,39.4705,39.5548,39.4611,39.4799,68232.0
2019-03-25 14:50:00,42.16,42.22,42.13,42.21,65414.0,39.4799,39.5361,39.4518,39.5267,65414.0
2019-03-25 15:00:00,42.21,42.24,42.09,42.1,246191.0,39.5267,39.5548,39.4143,39.4237,246191.0
2019-03-25 15:10:00,42.1,42.13,41.97,41.98,173237.0,39.4237,39.4518,39.302,39.3113,173237.0
2019-03-25 15:20:00,41.98,42.09,41.94,42.01,145579.0,39.3113,39.4143,39.2739,39.3394,145579.0
2019-03-25 15:30:00,42.01,42.08,41.97,42.0,441995.0,39.3394,39.405,39.302,39.33,441995.0
2019-03-25 15:40:00,42.0,42.13,41.97,42.04,628662.0,39.33,39.4518,39.302,39.3675,628662.0
2019-03-25 15:50:00,42.04,42.07,41.91,41.97,762757.0,39.3675,39.3956,39.2458,39.302,762757.0
2019-03-26 09:30:00,41.92,42.04,41.45,41.65,244605.0,39.2551,39.3675,38.815,39.0023,244605.0
2019-03-26 09:40:00,41.66,41.92,41.61,41.82,235621.0,39.0117,39.2551,38.9648,39.1615,235621.0
2019-03-26 09:50:00,41.8,41.81,41.45,41.49,148951.0,39.1428,39.1521,38.815,38.8525,148951.0
2019-03-26 10:00:00,41.47,41.49,41.1,41.1,285130.0,38.8337,38.8525,38.4873,38.4873,285130.0
2019-03-26 10:10:00,41.1,41.32,41.07,41.32,193847.0,38.4873,38.6933,38.4592,38.6933,193847.0
2019-03-26 10:20:00,41.32,41.35,41.15,41.2,252497.0,38.6933,38.7214,38.5341,38.5809,252497.0
2019-03-26 10:30:00,41.21,41.21,41.11,41.19,115778.0,38.5903,38.5903,38.4966,38.5715,115778.0
2019-03-26 10:40:00,41.2,41.45,41.19,41.45,103629.0,38.5809,38.815,38.5715,38.815,103629.0
2019-03-26 10:50:00,41.45,41.5,41.35,41.39,145379.0,38.815,38.8618,38.7214,38.7588,145379.0
2019-03-26 11:00:00,41.39,41.43,41.34,41.39,82969.0,38.7588,38.7963,38.712,38.7588,82969.0
2019-03-26 11:10:00,41.39,41.39,41.11,41.17,232211.0,38.7588,38.7588,38.4966,38.5528,232211.0
2019-03-26 11:20:00,41.17,41.27,41.14,41.26,108925.0,38.5528,38.6465,38.5247,38.6371,108925.0
2019-03-26 11:30:00,41.26,41.3,41.22,41.29,40213.0,38.6371,38.6745,38.5996,38.6652,40213.0
2019-03-26 11:40:00,41.29,41.39,41.28,41.31,80824.0,38.6652,38.7588,38.6558,38.6839,80824.0
2019-03-26 11:50:00,41.31,41.32,41.13,41.16,119329.0,38.6839,38.6933,38.5154,38.5434,119329.0
2019-03-26 12:00:00,41.16,41.19,41.09,41.09,156710.0,38.5434,38.5715,38.4779,38.4779,156710.0
2019-03-26 12:10:00,41.09,41.17,41.08,41.17,55325.0,38.4779,38.5528,38.4685,38.5528,55325.0
2019-03-26 12:20:00,41.17,41.21,41.06,41.1,62111.0,38.5528,38.5903,38.4498,38.4873,62111.0
2019-03-26 12:30:00,41.1,41.11,40.99,41.01,52080.0,38.4873,38.4966,38.3843,38.403,52080.0
2019-03-26 12:40:00,41.0,41.07,40.98,41.0,44586.0,38.3936,38.4592,38.3749,38.3936,44586.0
2019-03-26 12:50:00,41.01,41.1,41.01,41.08,31916.0,38.403,38.4873,38.403,38.4685,31916.0
2019-03-26 13:00:00,41.09,41.16,41.06,41.16,39928.0,38.4779,38.5434,38.4498,38.5434,39928.0
2019-03-26 13:10:00,41.16,41.22,41.15,41.16,74004.0,38.5434,38.5996,38.5341,38.5434,74004.0
2019-03-26 13:20:00,41.16,41.19,41.13,41.16,38787.0,38.5434,38.5715,38.5154,38.5434,38787.0
2019-03-26 13:30:00,41.16,41.17,41.1,41.13,56780.0,38.5434,38.5528,38.4873,38.5154,56780.0
2019-03-26 13:40:00,41.13,41.13,41.07,41.11,45156.0,38.5154,38.5154,38.4592,38.4966,45156.0
2019-03-26 13:50:00,41.1,41.13,41.01,41.02,105412.0,38.4873,38.5154,38.403,38.4123,105412.0
2019-03-26 14:00:00,41.01,41.04,40.97,41.02,74175.0,38.403,38.4311,38.3655,38.4123,74175.0
2019-03-26 14:10:00,41.02,41.06,40.96,41.02,83419.0,38.4123,38.4498,38.3562,38.4123,83419.0
2019-03-26 14:20:00,41.02,41.02,40.91,40.91,49424.0,38.4123,38.4123,38.3093,38.3093,49424.0
2019-03-26 14:30:00,40.91,41.01,40.9,41.01,63389.0,38.3093,38.403,38.3,38.403,63389.0
2019-03-26 14:40:00,41.01,41.17,40.99,41.15,87792.0,38.403,38.5528,38.3843,38.5341,87792.0
2019-03-26 14:50:00,41.16,41.26,41.13,41.25,130679.0,38.5434,38.6371,38.5154,38.6277,130679.0
2019-03-26 15:00:00,41.24,41.33,41.24,41.33,66907.0,38.6184,38.7026,38.6184,38.7026,66907.0
2019-03-26 15:10:00,41.33,41.47,41.32,41.33,186939.0,38.7026,38.8337,38.6933,38.7026,186939.0
2019-03-26 15:20:00,41.32,41.38,41.31,41.37,126112.0,38.6933,38.7495,38.6839,38.7401,126112.0
2019-03-26 15:30:00,41.36,41.44,41.33,41.43,211966.0,38.7307,38.8056,38.7026,38.7963,211966.0
2019-03-26 15:40:00,41.43,41.44,41.37,41.44,219822.0,38.7963,38.8056,38.7401,38.8056,219822.0
2019-03-26 15:50:00,41.44,41.63,41.43,41.58,373134.0,38.8056,38.9836,38.7963,38.9367,373134.0
2019-03-27 09:30:00,42.14,43.18,41.91,42.65,472271.0,39.4611,40.435,39.2458,39.9387,472271.0
2019-03-27 09:40:00,42.65,42.75,42.32,42.71,112573.0,39.9387,40.0324,39.6297,39.9949,112573.0
2019-03-27 09:50:00,42.7,42.86,42.19,42.27,191544.0,39.9855,40.1354,39.508,39.5829,191544.0
2019-03-27 10:00:00,42.28,42.49,42.05,42.48,177866.0,39.5922,39.7889,39.3769,39.7795,177866.0
2019-03-27 10:10:00,42.48,42.57,42.22,42.41,134093.0,39.7795,39.8638,39.5361,39.714,134093.0
2019-03-27 10:20:00,42.42,42.82,42.38,42.59,106378.0,39.7233,40.0979,39.6859,39.8825,106378.0
2019-03-27 10:30:00,42.59,42.6,42.36,42.36,56869.0,39.8825,39.8919,39.6672,39.6672,56869.0
2019-03-27 10:40:00,42.36,42.41,42.15,42.25,56637.0,39.6672,39.714,39.4705,39.5642,56637.0
2019-03-27 10:50:00,42.22,42.25,42.08,42.25,87113.0,39.5361,39.5642,39.405,39.5642,87113.0
2019-03-27 11:00:00,42.24,42.49,42.19,42.49,91500.0,39.5548,39.7889,39.508,39.7889,91500.0
2019-03-27 11:10:00,42.47,42.99,42.42,42.95,201062.0,39.7702,40.2571,39.7233,40.2197,201062.0
2019-03-27 11:20:00,42.94,43.36,42.94,43.07,396875.0,40.2103,40.6036,40.2103,40.332,396875.0
2019-03-27 11:30:00,43.05,43.06,42.31,42.93,673501.0,40.3133,40.3227,39.6203,40.2009,673501.0
2019-03-27 11:40:00,42.94,42.99,42.48,42.56,159647.0,40.2103,40.2571,39.7795,39.8544,159647.0
2019-03-27 11:50:00,42.53,42.86,42.49,42.77,120492.0,39.8264,40.1354,39.7889,40.0511,120492.0
2019-03-27 12:00:00,42.76,42.83,42.64,42.64,146867.0,40.0417,40.1073,39.9294,39.9294,146867.0
2019-03-27 12:10:00,42.66,42.8,42.54,42.55,104450.0,39.9481,40.0792,39.8357,39.8451,104450.0
2019-03-27 12:20:00,42.54,42.75,42.52,42.71,96935.0,39.8357,40.0324,39.817,39.9949,96935.0
2019-03-27 12:30:00,42.7,42.74,42.58,42.65,62307.0,39.9855,40.023,39.8732,39.9387,62307.0
2019-03-27 12:40:00,42.64,42.83,42.53,42.76,87769.0,39.9294,40.1073,39.8264,40.0417,87769.0
2019-03-27 12:50:00,42.76,42.82,42.67,42.72,145479.0,40.0417,40.0979,39.9575,40.0043,145479.0
2019-03-27 13:00:00,42.72,42.73,42.64,42.65,67587.0,40.0043,40.0136,39.9294,39.9387,67587.0
2019-03-27 13:10:00,42.65,42.76,42.65,42.67,60772.0,39.9387,40.0417,39.9387,39.9575,60772.0
2019-03-27 13:20:00,42.67,42.76,42.64,42.65,43105.0,39.9575,40.0417,39.9294,39.9387,43105.0
2019-03-27 13:30:00,42.65,42.7,42.59,42.6,81090.0,39.9387,39.9855,39.8825,39.8919,81090.0
2019-03-27 13:40:00,42.59,42.71,42.59,42.7,94839.0,39.8825,39.9949,39.8825,39.9855,94839.0
2019-03-27 13:50:00,42.7,42.84,42.7,42.83,66631.0,39.9855,40.1166,39.9855,40.1073,66631.0
2019-03-27 14:00:00,42.84,42.89,42.78,42.83,110942.0,40.1166,40.1635,40.0605,40.1073,110942.0
2019-03-27 14:10:00,42.85,42.95,42.83,42.84,114031.0,40.126,40.2197,40.1073,40.1166,114031.0
2019-03-27 14:20:00,42.85,42.89,42.76,42.82,92892.0,40.126,40.1635,40.0417,40.0979,92892.0
2019-03-27 14:30:00,42.82,42.88,42.67,42.69,75329.0,40.0979,40.1541,39.9575,39.9762,75329.0
2019-03-27 14:40:00,42.69,42.7,42.51,42.58,125481.0,39.9762,39.9855,39.8076,39.8732,125481.0
2019-03-27 14:50:00,42.58,42.59,42.48,42.48,74470.0,39.8732,39.8825,39.7795,39.7795,74470.0
2019-03-27 15:00:00,42.49,42.51,42.38,42.44,161963.0,39.7889,39.8076,39.6859,39.7421,161963.0
2019-03-27 15:10:00,42.44,42.5,42.41,42.47,109010.0,39.7421,39.7983,39.714,39.7702,109010.0
2019-03-27 15:20:00,42.47,42.48,42.35,42.46,116746.0,39.7702,39.7795,39.6578,39.7608,116746.0
2019-03-27 15:30:00,42.46,42.59,42.45,42.58,153441.0,39.7608,39.8825,39.7514,39.8732,153441.0
2019-03-27 15:40:00,42.58,42.64,42.55,42.64,169042.0,39.8732,39.9294,39.8451,39.9294,169042.0
2019-03-27 15:50:00,42.64,42.68,42.53,42.54,366654.0,39.9294,39.9668,39.8264,39.8357,366654.0
2019-03-28 09:30:00,42.55,42.74,42.1,42.29,126040.0,39.8451,40.023,39.4237,39.6016,126040.0
2019-03-28 09:40:00,42.28,42.32,42.13,42.2,85794.0,39.5922,39.6297,39.4518,39.5173,85794.0
2019-03-28 09:50:00,42.2,42.53,42.2,42.53,148515.0,39.5173,39.8264,39.5173,39.8264,148515.0
2019-03-28 10:00:00,42.51,42.53,42.15,42.19,164892.0,39.8076,39.8264,39.4705,39.508,164892.0
2019-03-28 10:10:00,42.2,42.24,41.99,42.01,200521.0,39.5173,39.5548,39.3207,39.3394,200521.0
2019-03-28 10:20:00,42.0,42.08,41.9,42.07,199819.0,39.33,39.405,39.2364,39.3956,199819.0
2019-03-28 10:30:00,42.07,42.1,41.91,42.03,182957.0,39.3956,39.4237,39.2458,39.3581,182957.0
2019-03-28 10:40:00,42.04,42.17,42.02,42.16,71927.0,39.3675,39.4892,39.3488,39.4799,71927.0
2019-03-28 10:50:00,42.16,42.16,42.07,42.11,106405.0,39.4799,39.4799,39.3956,39.4331,106405.0
2019-03-28 11:00:00,42.12,42.12,41.91,41.94,67868.0,39.4424,39.4424,39.2458,39.2739,67868.0
2019-03-28 11:10:00,41.94,41.96,41.82,41.85,40255.0,39.2739,39.2926,39.1615,39.1896,40255.0
2019-03-28 11:20:00,41.85,41.9,41.62,41.64,122666.0,39.1896,39.2364,38.9742,38.9929,122666.0
2019-03-28 11:30:00,41.63,41.66,41.35,41.49,222910.0,38.9836,39.0117,38.7214,38.8525,222910.0
2019-03-28 11:40:00,41.48,41.61,41.45,41.57,71188.0,38.8431,38.9648,38.815,38.9274,71188.0
2019-03-28 11:50:00,41.59,41.63,41.49,41.59,133841.0,38.9461,38.9836,38.8525,38.9461,133841.0
2019-03-28 12:00:00,41.59,41.62,41.5,41.54,41993.0,38.9461,38.9742,38.8618,38.8993,41993.0
2019-03-28 12:10:00,41.52,41.52,41.44,41.47,41981.0,38.8806,38.8806,38.8056,38.8337,41981.0
2019-03-28 12:20:00,41.48,41.79,41.48,41.78,65339.0,38.8431,39.1334,38.8431,39.124,65339.0
2019-03-28 12:30:00,41.79,41.87,41.72,41.82,64236.0,39.1334,39.2083,39.0678,39.1615,64236.0
2019-03-28 12:40:00,41.82,41.82,41.76,41.78,27782.0,39.1615,39.1615,39.1053,39.124,27782.0
2019-03-28 12:50:00,41.78,41.93,41.77,41.93,32160.0,39.124,39.2645,39.1147,39.2645,32160.0
2019-03-28 13:00:00,41.94,41.94,41.85,41.88,21223.0,39.2739,39.2739,39.1896,39.2177,21223.0
2019-03-28 13:10:00,41.88,41.9,41.83,41.86,34902.0,39.2177,39.2364,39.1709,39.1989,34902.0
2019-03-28 13:20:00,41.85,41.91,41.82,41.83,23045.0,39.1896,39.2458,39.1615,39.1709,23045.0
2019-03-28 13:30:00,41.82,41.84,41.75,41.76,19773.0,39.1615,39.1802,39.0959,39.1053,19773.0
2019-03-28 13:40:00,41.76,41.79,41.71,41.76,33924.0,39.1053,39.1334,39.0585,39.1053,33924.0
2019-03-28 13:50:00,41.75,41.77,41.69,41.76,70105.0,39.0959,39.1147,39.0398,39.1053,70105.0
2019-03-28 14:00:00,41.75,41.87,41.7,41.84,43720.0,39.0959,39.2083,39.0491,39.1802,43720.0
2019-03-28 14:10:00,41.84,41.98,41.84,41.93,84361.0,39.1802,39.3113,39.1802,39.2645,84361.0
2019-03-28 14:20:00,41.93,41.94,41.74,41.75,53112.0,39.2645,39.2739,39.0866,39.0959,53112.0
2019-03-28 14:30:00,41.75,41.77,41.71,41.75,47694.0,39.0959,39.1147,39.0585,39.0959,47694.0
2019-03-28 14:40:00,41.75,41.82,41.74,41.76,50254.0,39.0959,39.1615,39.0866,39.1053,50254.0
2019-03-28 14:50:00,41.76,41.78,41.68,41.71,52556.0,39.1053,39.124,39.0304,39.0585,52556.0
2019-03-28 15:00:00,41.7,41.74,41.66,41.71,44322.0,39.0491,39.0866,39.0117,39.0585,44322.0
2019-03-28 15:10:00,41.71,41.75,41.69,41.75,55611.0,39.0585,39.0959,39.0398,39.0959,55611.0
2019-03-28 15:20:00,41.75,41.85,41.69,41.7,151985.0,39.0959,39.1896,39.0398,39.0491,151985.0
2019-03-28 15:30:00,41.7,41.85,41.69,41.82,83771.0,39.0491,39.1896,39.0398,39.1615,83771.0
2019-03-28 15:40:00,41.82,41.85,41.65,41.65,302148.0,39.1615,39.1896,39.0023,39.0023,302148.0
2019-03-28 15:50:00,41.66,41.71,41.65,41.67,405624.0,39.0117,39.0585,39.0023,39.021,405624.0
2019-03-29 09:30:00,41.85,41.92,41.5,41.83,81400.0,39.1896,39.2551,38.8618,39.1709,81400.0
2019-03-29 09:40:00,41.82,41.99,41.81,41.93,46130.0,39.1615,39.3207,39.1521,39.2645,46130.0
2019-03-29 09:50:00,41.91,41.91,41.62,41.79,94278.0,39.2458,39.2458,38.9742,39.1334,94278.0
2019-03-29 10:00:00,41.79,42.17,41.79,42.1,236436.0,39.1334,39.4892,39.1334,39.4237,236436.0
2019-03-29 10:10:00,42.11,42.32,41.98,42.04,130345.0,39.4331,39.6297,39.3113,39.3675,130345.0
2019-03-29 10:20:00,42.05,42.06,41.72,41.73,83863.0,39.3769,39.3862,39.0678,39.0772,83863.0
2019-03-29 10:30:00,41.72,41.82,41.59,41.72,90703.0,39.0678,39.1615,38.9461,39.0678,90703.0
2019-03-29 10:40:00,41.73,41.79,41.67,41.74,66421.0,39.0772,39.1334,39.021,39.0866,66421.0
2019-03-29 10:50:00,41.74,41.74,41.61,41.68,32382.0,39.0866,39.0866,38.9648,39.0304,32382.0
2019-03-29 11:00:00,41.69,41.74,41.64,41.74,34998.0,39.0398,39.0866,38.9929,39.0866,34998.0
2019-03-29 11:10:00,41.74,41.75,41.56,41.59,36515.0,39.0866,39.0959,38.918,38.9461,36515.0
2019-03-29 11:20:00,41.59,41.64,41.44,41.45,73062.0,38.9461,38.9929,38.8056,38.815,73062.0
2019-03-29 11:30:00,41.45,41.52,41.38,41.51,47188.0,38.815,38.8806,38.7495,38.8712,47188.0
2019-03-29 11:40:00,41.51,41.51,41.39,41.46,43788.0,38.8712,38.8712,38.7588,38.8244,43788.0
2019-03-29 11:50:00,41.46,41.57,41.44,41.52,27254.0,38.8244,38.9274,38.8056,38.8806,27254.0
2019-03-29 12:00:00,41.52,41.55,41.34,41.38,42096.0,38.8806,38.9087,38.712,38.7495,42096.0
2019-03-29 12:10:00,41.38,41.44,41.32,41.41,66599.0,38.7495,38.8056,38.6933,38.7776,66599.0
2019-03-29 12:20:00,41.41,41.52,41.4,41.48,42784.0,38.7776,38.8806,38.7682,38.8431,42784.0
2019-03-29 12:30:00,41.48,41.58,41.48,41.55,34587.0,38.8431,38.9367,38.8431,38.9087,34587.0
2019-03-29 12:40:00,41.55,41.59,41.51,41.56,39821.0,38.9087,38.9461,38.8712,38.918,39821.0
2019-03-29 12:50:00,41.56,41.61,41.54,41.6,25029.0,38.918,38.9648,38.8993,38.9555,25029.0
2019-03-29 13:00:00,41.59,41.64,41.57,41.64,20881.0,38.9461,38.9929,38.9274,38.9929,20881.0
2019-03-29 13:10:00,41.63,41.65,41.55,41.55,35014.0,38.9836,39.0023,38.9087,38.9087,35014.0
2019-03-29 13:20:00,41.55,41.59,41.52,41.58,37930.0,38.9087,38.9461,38.8806,38.9367,37930.0
2019-03-29 13:30:00,41.58,41.62,41.54,41.58,68974.0,38.9367,38.9742,38.8993,38.9367,68974.0
2019-03-29 13:40:00,41.58,41.63,41.56,41.56,31421.0,38.9367,38.9836,38.918,38.918,31421.0
2019-03-29 13:50:00,41.57,41.57,41.46,41.49,45445.0,38.9274,38.9274,38.8244,38.8525,45445.0
2019-03-29 14:00:00,41.5,41.64,41.49,41.62,35355.0,38.8618,38.9929,38.8525,38.9742,35355.0
2019-03-29 14:10:00,41.62,41.63,41.59,41.59,16188.0,38.9742,38.9836,38.9461,38.9461,16188.0
2019-03-29 14:20:00,41.59,41.64,41.58,41.61,19235.0,38.9461,38.9929,38.9367,38.9648,19235.0
2019-03-29 14:30:00,41.62,41.65,41.57,41.58,27377.0,38.9742,39.0023,38.9274,38.9367,27377.0
2019-03-29 14:40:00,41.57,41.66,41.55,41.66,55475.0,38.9274,39.0117,38.9087,39.0117,55475.0
2019-03-29 14:50:00,41.66,41.7,41.61,41.63,49025.0,39.0117,39.0491,38.9648,38.9836,49025.0
2019-03-29 15:00:00,41.63,41.67,41.58,41.61,70142.0,38.9836,39.021,38.9367,38.9648,70142.0
2019-03-29 15:10:00,41.61,41.63,41.52,41.52,74791.0,38.9648,38.9836,38.8806,38.8806,74791.0
2019-03-29 15:20:00,41.53,41.56,41.35,41.43,1508287.0,38.8899,38.918,38.7214,38.7963,1508287.0
2019-03-29 15:30:00,41.43,41.55,41.38,41.46,183815.0,38.7963,38.9087,38.7495,38.8244,183815.0
2019-03-29 15:40:00,41.46,41.5,41.41,41.43,182693.0,38.8244,38.8618,38.7776,38.7963,182693.0
2019-03-29 15:50:00,41.43,41.47,41.33,41.38,528213.0,38.7963,38.8337,38.7026,38.7495,528213.0
2019-04-01 09:30:00,41.57,41.79,41.32,41.47,296197.0,38.9274,39.1334,38.6933,38.8337,296197.0
2019-04-01 09:40:00,41.46,41.59,41.24,41.55,167208.0,38.8244,38.9461,38.6184,38.9087,167208.0
2019-04-01 09:50:00,41.55,41.8,41.55,41.69,160680.0,38.9087,39.1428,38.9087,39.0398,160680.0
2019-04-01 10:00:00,41.71,41.73,41.3,41.42,119609.0,39.0585,39.0772,38.6745,38.7869,119609.0
2019-04-01 10:10:00,41.42,41.74,41.41,41.63,146487.0,38.7869,39.0866,38.7776,38.9836,146487.0
2019-04-01 10:20:00,41.63,41.67,41.48,41.66,74959.0,38.9836,39.021,38.8431,39.0117,74959.0
2019-04-01 10:30:00,41.66,41.67,41.58,41.65,63029.0,39.0117,39.021,38.9367,39.0023,63029.0
2019-04-01 10:40:00,41.65,41.7,41.26,41.29,90396.0,39.0023,39.0491,38.6371,38.6652,90396.0
2019-04-01 10:50:00,41.28,41.3,40.94,41.16,249644.0,38.6558,38.6745,38.3374,38.5434,249644.0
2019-04-01 11:00:00,41.17,41.18,41.03,41.13,151862.0,38.5528,38.5622,38.4217,38.5154,151862.0
2019-04-01 11:10:00,41.13,41.13,40.93,40.94,86612.0,38.5154,38.5154,38.3281,38.3374,86612.0
2019-04-01 11:20:00,40.94,41.01,40.89,40.93,129702.0,38.3374,38.403,38.2906,38.3281,129702.0
2019-04-01 11:30:00,40.93,41.08,40.92,41.08,88601.0,38.3281,38.4685,38.3187,38.4685,88601.0
2019-04-01 11:40:00,41.08,41.21,41.06,41.17,41190.0,38.4685,38.5903,38.4498,38.5528,41190.0
2019-04-01 11:50:00,41.16,41.3,41.1,41.28,91955.0,38.5434,38.6745,38.4873,38.6558,91955.0
2019-04-01 12:00:00,41.28,41.32,41.2,41.23,45032.0,38.6558,38.6933,38.5809,38.609,45032.0
2019-04-01 12:10:00,41.23,41.25,41.18,41.19,98438.0,38.609,38.6277,38.5622,38.5715,98438.0
2019-04-01 12:20:00,41.18,41.21,41.14,41.18,91942.0,38.5622,38.5903,38.5247,38.5622,91942.0
2019-04-01 12:30:00,41.17,41.2,41.16,41.18,146627.0,38.5528,38.5809,38.5434,38.5622,146627.0
2019-04-01 12:40:00,41.19,41.38,41.18,41.37,46291.0,38.5715,38.7495,38.5622,38.7401,46291.0
2019-04-01 12:50:00,41.37,41.37,41.27,41.3,60300.0,38.7401,38.7401,38.6465,38.6745,60300.0
2019-04-01 13:00:00,41.3,41.57,41.29,41.55,63838.0,38.6745,38.9274,38.6652,38.9087,63838.0
2019-04-01 13:10:00,41.55,41.59,41.44,41.45,92382.0,38.9087,38.9461,38.8056,38.815,92382.0
2019-04-01 13:20:00,41.45,41.53,41.43,41.51,29304.0,38.815,38.8899,38.7963,38.8712,29304.0
2019-04-01 13:30:00,41.52,41.58,41.46,41.57,43441.0,38.8806,38.9367,38.8244,38.9274,43441.0
2019-04-01 13:40:00,41.57,41.65,41.52,41.62,152004.0,38.9274,39.0023,38.8806,38.9742,152004.0
2019-04-01 13:50:00,41.62,41.85,41.6,41.83,108062.0,38.9742,39.1896,38.9555,39.1709,108062.0
2019-04-01 14:00:00,41.82,41.83,41.64,41.72,68964.0,39.1615,39.1709,38.9929,39.0678,68964.0
2019-04-01 14:10:00,41.72,41.74,41.6,41.65,33405.0,39.0678,39.0866,38.9555,39.0023,33405.0
2019-04-01 14:20:00,41.65,41.69,41.58,41.59,36648.0,39.0023,39.0398,38.9367,38.9461,36648.0
2019-04-01 14:30:00,41.59,41.66,41.58,41.61,17822.0,38.9461,39.0117,38.9367,38.9648,17822.0
2019-04-01 14:40:00,41.6,41.66,41.59,41.66,28624.0,38.9555,39.0117,38.9461,39.0117,28624.0
2019-04-01 14:50:00,41.66,41.69,41.59,41.66,29386.0,39.0117,39.0398,38.9461,39.0117,29386.0
2019-04-01 15:00:00,41.66,41.78,41.63,41.76,105079.0,39.0117,39.124,38.9836,39.1053,105079.0
2019-04-01 15:10:00,41.75,41.78,41.68,41.71,48768.0,39.0959,39.124,39.0304,39.0585,48768.0
2019-04-01 15:20:00,41.72,41.73,41.66,41.73,58491.0,39.0678,39.0772,39.0117,39.0772,58491.0
2019-04-01 15:30:00,41.74,41.76,41.69,41.75,87199.0,39.0866,39.1053,39.0398,39.0959,87199.0
2019-04-01 15:40:00,41.75,41.79,41.63,41.68,337821.0,39.0959,39.1334,38.9836,39.0304,337821.0
2019-04-01 15:50:00,41.68,41.73,41.65,41.7,522237.0,39.0304,39.0772,39.0023,39.0491,522237.0
2019-04-02 09:30:00,41.73,41.76,41.48,41.67,143710.0,39.0772,39.1053,38.8431,39.021,143710.0
2019-04-02 09:40:00,41.67,41.73,41.49,41.5,57352.0,39.021,39.0772,38.8525,38.8618,57352.0
2019-04-02 09:50:00,41.5,41.56,41.46,41.51,91620.0,38.8618,38.918,38.8244,38.8712,91620.0
2019-04-02 10:00:00,41.51,41.73,41.51,41.72,67658.0,38.8712,39.0772,38.8712,39.0678,67658.0
2019-04-02 10:10:00,41.73,41.85,41.68,41.68,76494.0,39.0772,39.1896,39.0304,39.0304,76494.0
2019-04-02 10:20:00,41.67,41.67,41.6,41.6,49662.0,39.021,39.021,38.9555,38.9555,49662.0
2019-04-02 10:30:00,41.6,41.6,41.41,41.48,44663.0,38.9555,38.9555,38.7776,38.8431,44663.0
2019-04-02 10:40:00,41.48,41.48,41.38,41.41,88035.0,38.8431,38.8431,38.7495,38.7776,88035.0
2019-04-02 10:50:00,41.41,41.58,41.41,41.49,54394.0,38.7776,38.9367,38.7776,38.8525,54394.0
2019-04-02 11:00:00,41.5,41.53,41.44,41.52,66327.0,38.8618,38.8899,38.8056,38.8806,66327.0
2019-04-02 11:10:00,41.52,41.6,41.48,41.53,40986.0,38.8806,38.9555,38.8431,38.8899,40986.0
2019-04-02 11:20:00,41.54,41.61,41.5,41.59,64113.0,38.8993,38.9648,38.8618,38.9461,64113.0
2019-04-02 11:30:00,41.59,41.6,41.55,41.57,55061.0,38.9461,38.9555,38.9087,38.9274,55061.0
2019-04-02 11:40:00,41.57,41.59,41.47,41.57,85881.0,38.9274,38.9461,38.8337,38.9274,85881.0
2019-04-02 11:50:00,41.57,41.68,41.57,41.67,92874.0,38.9274,39.0304,38.9274,39.021,92874.0
2019-04-02 12:00:00,41.67,41.67,41.62,41.65,46631.0,39.021,39.021,38.9742,39.0023,46631.0
2019-04-02 12:10:00,41.64,41.7,41.63,41.66,107451.0,38.9929,39.0491,38.9836,39.0117,107451.0
2019-04-02 12:20:00,41.66,41.67,41.54,41.59,105214.0,39.0117,39.021,38.8993,38.9461,105214.0
2019-04-02 12:30:00,41.59,41.62,41.52,41.52,53323.0,38.9461,38.9742,38.8806,38.8806,53323.0
2019-04-02 12:40:00,41.52,41.53,41.47,41.49,38413.0,38.8806,38.8899,38.8337,38.8525,38413.0
2019-04-02 12:50:00,41.49,41.55,41.47,41.54,18534.0,38.8525,38.9087,38.8337,38.8993,18534.0
2019-04-02 13:00:00,41.54,41.59,41.53,41.57,26495.0,38.8993,38.9461,38.8899,38.9274,26495.0
2019-04-02 13:10:00,41.57,41.64,41.56,41.62,23203.0,38.9274,38.9929,38.918,38.9742,23203.0
2019-04-02 13:20:00,41.63,41.71,41.62,41.65,92669.0,38.9836,39.0585,38.9742,39.0023,92669.0
2019-04-02 13:30:00,41.65,41.73,41.65,41.71,27545.0,39.0023,39.0772,39.0023,39.0585,27545.0
2019-04-02 13:40:00,41.7,41.77,41.69,41.74,24667.0,39.0491,39.1147,39.0398,39.0866,24667.0
2019-04-02 13:50:00,41.73,41.73,41.7,41.72,24618.0,39.0772,39.0772,39.0491,39.0678,24618.0
2019-04-02 14:00:00,41.72,41.72,41.61,41.62,34985.0,39.0678,39.0678,38.9648,38.9742,34985.0
2019-04-02 14:10:00,41.62,41.63,41.54,41.55,43334.0,38.9742,38.9836,38.8993,38.9087,43334.0
2019-04-02 14:20:00,41.54,41.63,41.54,41.62,134310.0,38.8993,38.9836,38.8993,38.9742,134310.0
2019-04-02 14:30:00,41.62,41.67,41.61,41.62,35147.0,38.9742,39.021,38.9648,38.9742,35147.0
2019-04-02 14:40:00,41.63,41.63,41.53,41.53,39049.0,38.9836,38.9836,38.8899,38.8899,39049.0
2019-04-02 14:50:00,41.53,41.55,41.48,41.54,28792.0,38.8899,38.9087,38.8431,38.8993,28792.0
2019-04-02 15:00:00,41.54,41.61,41.5,41.6,64024.0,38.8993,38.9648,38.8618,38.9555,64024.0
2019-04-02 15:10:00,41.6,41.6,41.53,41.58,74348.0,38.9555,38.9555,38.8899,38.9367,74348.0
2019-04-02 15:20:00,41.58,41.67,41.57,41.67,90899.0,38.9367,39.021,38.9274,39.021,90899.0
2019-04-02 15:30:00,41.68,41.7,41.59,41.68,216527.0,39.0304,39.0491,38.9461,39.0304,216527.0
2019-04-02 15:40:00,41.69,41.79,41.66,41.79,190053.0,39.0398,39.1334,39.0117,39.1334,190053.0
2019-04-02 15:50:00,41.78,41.79,41.7,41.7,228603.0,39.124,39.1334,39.0491,39.0491,228603.0
2019-04-03 09:30:00,42.0,42.05,41.65,41.98,185689.0,39.33,39.3769,39.0023,39.3113,185689.0
2019-04-03 09:40:00,41.97,42.08,41.82,42.06,175034.0,39.302,39.405,39.1615,39.3862,175034.0
2019-04-03 09:50:00,42.07,42.12,41.99,42.03,95002.0,39.3956,39.4424,39.3207,39.3581,95002.0
2019-04-03 10:00:00,42.03,42.42,41.99,42.27,353623.0,39.3581,39.7233,39.3207,39.5829,353623.0
2019-04-03 10:10:00,42.28,42.35,42.2,42.35,73546.0,39.5922,39.6578,39.5173,39.6578,73546.0
2019-04-03 10:20:00,42.35,42.49,42.26,42.27,142373.0,39.6578,39.7889,39.5735,39.5829,142373.0
2019-04-03 10:30:00,42.26,42.42,42.24,42.36,96426.0,39.5735,39.7233,39.5548,39.6672,96426.0
2019-04-03 10:40:00,42.36,42.37,42.19,42.25,53920.0,39.6672,39.6765,39.508,39.5642,53920.0
2019-04-03 10:50:00,42.25,42.39,42.23,42.24,115727.0,39.5642,39.6953,39.5454,39.5548,115727.0
2019-04-03 11:00:00,42.25,42.29,42.16,42.17,28536.0,39.5642,39.6016,39.4799,39.4892,28536.0
2019-04-03 11:10:00,42.17,42.24,42.07,42.24,42873.0,39.4892,39.5548,39.3956,39.5548,42873.0
2019-04-03 11:20:00,42.24,42.3,42.23,42.29,29226.0,39.5548,39.611,39.5454,39.6016,29226.0
2019-04-03 11:30:00,42.28,42.34,42.28,42.31,38746.0,39.5922,39.6484,39.5922,39.6203,38746.0
2019-04-03 11:40:00,42.31,42.32,42.28,42.32,37415.0,39.6203,39.6297,39.5922,39.6297,37415.0
2019-04-03 11:50:00,42.32,42.34,42.29,42.29,98291.0,39.6297,39.6484,39.6016,39.6016,98291.0
2019-04-03 12:00:00,42.3,42.36,42.25,42.36,129451.0,39.611,39.6672,39.5642,39.6672,129451.0
2019-04-03 12:10:00,42.38,42.41,42.34,42.4,50470.0,39.6859,39.714,39.6484,39.7046,50470.0
2019-04-03 12:20:00,42.4,42.52,42.39,42.5,59948.0,39.7046,39.817,39.6953,39.7983,59948.0
2019-04-03 12:30:00,42.51,42.53,42.44,42.46,56412.0,39.8076,39.8264,39.7421,39.7608,56412.0
2019-04-03 12:40:00,42.46,42.56,42.46,42.55,51003.0,39.7608,39.8544,39.7608,39.8451,51003.0
2019-04-03 12:50:00,42.54,42.54,42.42,42.43,26662.0,39.8357,39.8357,39.7233,39.7327,26662.0
2019-04-03 13:00:00,42.44,42.53,42.43,42.53,28852.0,39.7421,39.8264,39.7327,39.8264,28852.0
2019-04-03 13:10:00,42.53,42.54,42.47,42.48,25117.0,39.8264,39.8357,39.7702,39.7795,25117.0
2019-04-03 13:20:00,42.47,42.52,42.46,42.47,35091.0,39.7702,39.817,39.7608,39.7702,35091.0
2019-04-03 13:30:00,42.47,42.47,42.36,42.37,33627.0,39.7702,39.7702,39.6672,39.6765,33627.0
2019-04-03 13:40:00,42.36,42.36,42.26,42.3,26128.0,39.6672,39.6672,39.5735,39.611,26128.0
2019-04-03 13:50:00,42.31,42.32,42.22,42.27,28481.0,39.6203,39.6297,39.5361,39.5829,28481.0
2019-04-03 14:00:00,42.26,42.27,42.17,42.21,153763.0,39.5735,39.5829,39.4892,39.5267,153763.0
2019-04-03 14:10:00,42.2,42.21,42.13,42.2,74701.0,39.5173,39.5267,39.4518,39.5173,74701.0
2019-04-03 14:20:00,42.21,42.22,42.18,42.2,60361.0,39.5267,39.5361,39.4986,39.5173,60361.0
2019-04-03 14:30:00,42.2,42.21,41.97,41.98,179695.0,39.5173,39.5267,39.302,39.3113,179695.0
2019-04-03 14:40:00,41.99,42.03,41.93,41.96,52664.0,39.3207,39.3581,39.2645,39.2926,52664.0
2019-04-03 14:50:00,41.95,41.97,41.85,41.89,42377.0,39.2832,39.302,39.1896,39.227,42377.0
2019-04-03 15:00:00,41.88,41.97,41.85,41.88,46702.0,39.2177,39.302,39.1896,39.2177,46702.0
2019-04-03 15:10:00,41.88,41.93,41.78,41.82,66412.0,39.2177,39.2645,39.124,39.1615,66412.0
2019-04-03 15:20:00,41.81,41.91,41.77,41.88,80558.0,39.1521,39.2458,39.1147,39.2177,80558.0
2019-04-03 15:30:00,41.88,41.89,41.8,41.86,97060.0,39.2177,39.227,39.1428,39.1989,97060.0
2019-04-03 15:40:00,41.86,41.87,41.81,41.84,116161.0,39.1989,39.2083,39.1521,39.1802,116161.0
2019-04-03 15:50:00,41.84,41.97,41.84,41.87,281438.0,39.1802,39.302,39.1802,39.2083,281438.0
2019-04-04 09:30:00,41.73,42.27,41.73,42.26,78426.0,39.0772,39.5829,39.0772,39.5735,78426.0
2019-04-04 09:40:00,42.29,42.43,42.26,42.29,59130.0,39.6016,39.7327,39.5735,39.6016,59130.0
2019-04-04 09:50:00,42.3,42.39,42.15,42.19,46735.0,39.611,39.6953,39.4705,39.508,46735.0
2019-04-04 10:00:00,42.17,42.2,42.12,42.2,18433.0,39.4892,39.5173,39.4424,39.5173,18433.0
2019-04-04 10:10:00,42.19,42.25,42.13,42.15,26464.0,39.508,39.5642,39.4518,39.4705,26464.0
2019-04-04 10:20:00,42.14,42.2,42.13,42.15,22015.0,39.4611,39.5173,39.4518,39.4705,22015.0
2019-04-04 10:30:00,42.16,42.26,42.12,42.25,18831.0,39.4799,39.5735,39.4424,39.5642,18831.0
2019-04-04 10:40:00,42.24,42.48,42.24,42.48,42310.0,39.5548,39.7795,39.5548,39.7795,42310.0
2019-04-04 10:50:00,42.48,42.7,42.47,42.68,80683.0,39.7795,39.9855,39.7702,39.9668,80683.0
2019-04-04 11:00:00,42.68,42.79,42.65,42.76,112195.0,39.9668,40.0698,39.9387,40.0417,112195.0
2019-04-04 11:10:00,42.76,42.76,42.54,42.54,71720.0,40.0417,40.0417,39.8357,39.8357,71720.0
2019-04-04 11:20:00,42.53,42.77,42.48,42.75,74699.0,39.8264,40.0511,39.7795,40.0324,74699.0
2019-04-04 11:30:00,42.75,42.79,42.69,42.69,31620.0,40.0324,40.0698,39.9762,39.9762,31620.0
2019-04-04 11:40:00,42.7,42.73,42.6,42.72,24190.0,39.9855,40.0136,39.8919,40.0043,24190.0
2019-04-04 11:50:00,42.72,42.89,42.71,42.85,128653.0,40.0043,40.1635,39.9949,40.126,128653.0
2019-04-04 12:00:00,42.85,42.94,42.84,42.9,171560.0,40.126,40.2103,40.1166,40.1728,171560.0
2019-04-04 12:10:00,42.9,42.9,42.65,42.68,53142.0,40.1728,40.1728,39.9387,39.9668,53142.0
2019-04-04 12:20:00,42.68,42.8,42.68,42.77,30970.0,39.9668,40.0792,39.9668,40.0511,30970.0
2019-04-04 12:30:00,42.77,42.8,42.72,42.76,414914.0,40.0511,40.0792,40.0043,40.0417,414914.0
2019-04-04 12:40:00,42.76,42.79,42.64,42.65,111774.0,40.0417,40.0698,39.9294,39.9387,111774.0
2019-04-04 12:50:00,42.64,42.65,42.55,42.59,37034.0,39.9294,39.9387,39.8451,39.8825,37034.0
2019-04-04 13:00:00,42.6,42.74,42.6,42.71,33916.0,39.8919,40.023,39.8919,39.9949,33916.0
2019-04-04 13:10:00,42.71,42.77,42.66,42.77,34413.0,39.9949,40.0511,39.9481,40.0511,34413.0
2019-04-04 13:20:00,42.77,42.78,42.75,42.77,47751.0,40.0511,40.0605,40.0324,40.0511,47751.0
2019-04-04 13:30:00,42.77,42.88,42.76,42.88,40421.0,40.0511,40.1541,40.0417,40.1541,40421.0
2019-04-04 13:40:00,42.88,42.91,42.86,42.89,40609.0,40.1541,40.1822,40.1354,40.1635,40609.0
2019-04-04 13:50:00,42.88,42.92,42.84,42.88,29608.0,40.1541,40.1916,40.1166,40.1541,29608.0
2019-04-04 14:00:00,42.87,42.94,42.86,42.93,34597.0,40.1447,40.2103,40.1354,40.2009,34597.0
2019-04-04 14:10:00,42.92,42.93,42.87,42.9,69113.0,40.1916,40.2009,40.1447,40.1728,69113.0
2019-04-04 14:20:00,42.89,43.0,42.89,42.91,42323.0,40.1635,40.2665,40.1635,40.1822,42323.0
2019-04-04 14:30:00,42.91,42.91,42.85,42.85,61186.0,40.1822,40.1822,40.126,40.126,61186.0
2019-04-04 14:40:00,42.86,42.86,42.75,42.83,32524.0,40.1354,40.1354,40.0324,40.1073,32524.0
2019-04-04 14:50:00,42.84,42.85,42.79,42.81,27111.0,40.1166,40.126,40.0698,40.0886,27111.0
2019-04-04 15:00:00,42.8,42.88,42.77,42.86,63139.0,40.0792,40.1541,40.0511,40.1354,63139.0
2019-04-04 15:10:00,42.86,42.87,42.82,42.86,60540.0,40.1354,40.1447,40.0979,40.1354,60540.0
2019-04-04 15:20:00,42.86,42.88,42.78,42.8,106452.0,40.1354,40.1541,40.0605,40.0792,106452.0
2019-04-04 15:30:00,42.81,42.84,42.79,42.82,130311.0,40.0886,40.1166,40.0698,40.0979,130311.0
2019-04-04 15:40:00,42.82,42.83,42.72,42.74,316842.0,40.0979,40.1073,40.0043,40.023,316842.0
2019-04-04 15:50:00,42.73,42.86,42.72,42.81,758381.0,40.0136,40.1354,40.0043,40.0886,758381.0
2019-04-05 09:30:00,42.96,43.38,42.77,43.05,167821.0,40.229,40.6223,40.0511,40.3133,167821.0
2019-04-05 09:40:00,43.03,43.13,42.95,43.1,225927.0,40.2946,40.3882,40.2197,40.3601,225927.0
2019-04-05 09:50:00,43.11,43.41,43.03,43.16,197856.0,40.3695,40.6504,40.2946,40.4163,197856.0
2019-04-05 10:00:00,43.15,43.23,43.03,43.23,148763.0,40.4069,40.4819,40.2946,40.4819,148763.0
2019-04-05 10:10:00,43.24,43.44,43.23,43.44,130975.0,40.4912,40.6785,40.4819,40.6785,130975.0
2019-04-05 10:20:00,43.44,43.48,43.36,43.39,101138.0,40.6785,40.716,40.6036,40.6317,101138.0
2019-04-05 10:30:00,43.4,43.49,43.33,43.35,128162.0,40.641,40.7253,40.5755,40.5942,128162.0
2019-04-05 10:40:00,43.35,43.43,43.32,43.36,76668.0,40.5942,40.6691,40.5661,40.6036,76668.0
2019-04-05 10:50:00,43.36,43.4,43.27,43.29,85448.0,40.6036,40.641,40.5193,40.538,85448.0
2019-04-05 11:00:00,43.28,43.4,43.27,43.3,58105.0,40.5287,40.641,40.5193,40.5474,58105.0
2019-04-05 11:10:00,43.31,43.36,43.3,43.32,72226.0,40.5568,40.6036,40.5474,40.5661,72226.0
2019-04-05 11:20:00,43.33,43.33,43.23,43.31,34984.0,40.5755,40.5755,40.4819,40.5568,34984.0
2019-04-05 11:30:00,43.31,43.36,43.3,43.32,57865.0,40.5568,40.6036,40.5474,40.5661,57865.0
2019-04-05 11:40:00,43.31,43.36,43.23,43.29,64088.0,40.5568,40.6036,40.4819,40.538,64088.0
2019-04-05 11:50:00,43.29,43.4,43.26,43.39,164109.0,40.538,40.641,40.5099,40.6317,164109.0
2019-04-05 12:00:00,43.4,43.53,43.39,43.51,175907.0,40.641,40.7628,40.6317,40.7441,175907.0
2019-04-05 12:10:00,43.52,43.54,43.38,43.44,32683.0,40.7534,40.7721,40.6223,40.6785,32683.0
2019-04-05 12:20:00,43.44,43.45,43.36,43.41,50051.0,40.6785,40.6879,40.6036,40.6504,50051.0
2019-04-05 12:30:00,43.41,43.41,43.34,43.38,86787.0,40.6504,40.6504,40.5849,40.6223,86787.0
2019-04-05 12:40:00,43.38,43.39,43.34,43.36,60147.0,40.6223,40.6317,40.5849,40.6036,60147.0
2019-04-05 12:50:00,43.36,43.42,43.32,43.4,38232.0,40.6036,40.6598,40.5661,40.641,38232.0
2019-04-05 13:00:00,43.4,43.4,43.28,43.28,29688.0,40.641,40.641,40.5287,40.5287,29688.0
2019-04-05 13:10:00,43.27,43.27,43.21,43.25,43657.0,40.5193,40.5193,40.4631,40.5006,43657.0
2019-04-05 13:20:00,43.25,43.27,43.23,43.23,53890.0,40.5006,40.5193,40.4819,40.4819,53890.0
2019-04-05 13:30:00,43.23,43.25,43.2,43.25,24503.0,40.4819,40.5006,40.4538,40.5006,24503.0
2019-04-05 13:40:00,43.25,43.26,43.19,43.25,59141.0,40.5006,40.5099,40.4444,40.5006,59141.0
2019-04-05 13:50:00,43.25,43.25,43.21,43.25,25650.0,40.5006,40.5006,40.4631,40.5006,25650.0
2019-04-05 14:00:00,43.25,43.28,43.21,43.27,75210.0,40.5006,40.5287,40.4631,40.5193,75210.0
2019-04-05 14:10:00,43.28,43.28,43.23,43.25,32475.0,40.5287,40.5287,40.4819,40.5006,32475.0
2019-04-05 14:20:00,43.26,43.27,43.24,43.25,108559.0,40.5099,40.5193,40.4912,40.5006,108559.0
2019-04-05 14:30:00,43.25,43.3,43.25,43.3,80382.0,40.5006,40.5474,40.5006,40.5474,80382.0
2019-04-05 14:40:00,43.3,43.37,43.3,43.35,108050.0,40.5474,40.613,40.5474,40.5942,108050.0
2019-04-05 14:50:00,43.35,43.36,43.33,43.35,45398.0,40.5942,40.6036,40.5755,40.5942,45398.0
2019-04-05 15:00:00,43.35,43.36,43.28,43.28,104030.0,40.5942,40.6036,40.5287,40.5287,104030.0
2019-04-05 15:10:00,43.27,43.38,43.25,43.37,70767.0,40.5193,40.6223,40.5006,40.613,70767.0
2019-04-05 15:20:00,43.37,43.48,43.36,43.46,127862.0,40.613,40.716,40.6036,40.6972,127862.0
2019-04-05 15:30:00,43.45,43.5,43.41,43.49,124674.0,40.6879,40.7347,40.6504,40.7253,124674.0
2019-04-05 15:40:00,43.5,43.57,43.49,43.53,226491.0,40.7347,40.8002,40.7253,40.7628,226491.0
2019-04-05 15:50:00,43.54,43.6,43.5,43.55,509397.0,40.7721,40.8283,40.7347,40.7815,509397.0
2019-04-08 09:30:00,43.48,43.67,43.25,43.63,138722.0,40.716,40.8939,40.5006,40.8564,138722.0
2019-04-08 09:40:00,43.62,43.77,43.35,43.47,88249.0,40.8471,40.9875,40.5942,40.7066,88249.0
2019-04-08 09:50:00,43.47,43.71,43.4,43.66,93483.0,40.7066,40.9313,40.641,40.8845,93483.0
2019-04-08 10:00:00,43.66,43.72,43.45,43.52,87065.0,40.8845,40.9407,40.6879,40.7534,87065.0
2019-04-08 10:10:00,43.52,43.66,43.48,43.66,43969.0,40.7534,40.8845,40.716,40.8845,43969.0
2019-04-08 10:20:00,43.66,43.71,43.53,43.55,129370.0,40.8845,40.9313,40.7628,40.7815,129370.0
2019-04-08 10:30:00,43.55,43.64,43.47,43.58,39451.0,40.7815,40.8658,40.7066,40.8096,39451.0
2019-04-08 10:40:00,43.57,43.61,43.51,43.55,22686.0,40.8002,40.8377,40.7441,40.7815,22686.0
2019-04-08 10:50:00,43.57,43.62,43.55,43.6,23276.0,40.8002,40.8471,40.7815,40.8283,23276.0
2019-04-08 11:00:00,43.61,43.61,43.46,43.46,34468.0,40.8377,40.8377,40.6972,40.6972,34468.0
2019-04-08 11:10:00,43.46,43.57,43.45,43.51,63056.0,40.6972,40.8002,40.6879,40.7441,63056.0
2019-04-08 11:20:00,43.5,43.59,43.48,43.57,65308.0,40.7347,40.819,40.716,40.8002,65308.0
2019-04-08 11:30:00,43.57,43.67,43.55,43.62,106081.0,40.8002,40.8939,40.7815,40.8471,106081.0
2019-04-08 11:40:00,43.61,43.65,43.57,43.65,32829.0,40.8377,40.8752,40.8002,40.8752,32829.0
2019-04-08 11:50:00,43.64,43.65,43.58,43.61,41446.0,40.8658,40.8752,40.8096,40.8377,41446.0
2019-04-08 12:00:00,43.61,43.65,43.55,43.6,60767.0,40.8377,40.8752,40.7815,40.8283,60767.0
2019-04-08 12:10:00,43.6,43.65,43.57,43.6,55038.0,40.8283,40.8752,40.8002,40.8283,55038.0
2019-04-08 12:20:00,43.59,43.66,43.56,43.64,44817.0,40.819,40.8845,40.7909,40.8658,44817.0
2019-04-08 12:30:00,43.65,43.67,43.55,43.61,97931.0,40.8752,40.8939,40.7815,40.8377,97931.0
2019-04-08 12:40:00,43.62,43.64,43.58,43.62,35566.0,40.8471,40.8658,40.8096,40.8471,35566.0
2019-04-08 12:50:00,43.62,43.74,43.61,43.66,40908.0,40.8471,40.9594,40.8377,40.8845,40908.0
2019-04-08 13:00:00,43.66,43.66,43.59,43.64,20245.0,40.8845,40.8845,40.819,40.8658,20245.0
2019-04-08 13:10:00,43.65,43.71,43.64,43.69,36624.0,40.8752,40.9313,40.8658,40.9126,36624.0
2019-04-08 13:20:00,43.69,43.71,43.68,43.7,30723.0,40.9126,40.9313,40.9032,40.922,30723.0
2019-04-08 13:30:00,43.71,43.76,43.69,43.69,45001.0,40.9313,40.9782,40.9126,40.9126,45001.0
2019-04-08 13:40:00,43.7,43.73,43.68,43.7,46098.0,40.922,40.9501,40.9032,40.922,46098.0
2019-04-08 13:50:00,43.7,43.76,43.7,43.73,36080.0,40.922,40.9782,40.922,40.9501,36080.0
2019-04-08 14:00:00,43.72,43.74,43.64,43.73,37281.0,40.9407,40.9594,40.8658,40.9501,37281.0
2019-04-08 14:10:00,43.72,43.78,43.67,43.75,43781.0,40.9407,40.9969,40.8939,40.9688,43781.0
2019-04-08 14:20:00,43.76,43.8,43.73,43.76,37765.0,40.9782,41.0156,40.9501,40.9782,37765.0
2019-04-08 14:30:00,43.76,43.79,43.71,43.71,40475.0,40.9782,41.0063,40.9313,40.9313,40475.0
2019-04-08 14:40:00,43.72,43.72,43.6,43.65,83514.0,40.9407,40.9407,40.8283,40.8752,83514.0
2019-04-08 14:50:00,43.65,43.66,43.59,43.6,53963.0,40.8752,40.8845,40.819,40.8283,53963.0
2019-04-08 15:00:00,43.59,43.6,43.53,43.54,109015.0,40.819,40.8283,40.7628,40.7721,109015.0
2019-04-08 15:10:00,43.53,43.53,43.46,43.49,37772.0,40.7628,40.7628,40.6972,40.7253,37772.0
2019-04-08 15:20:00,43.48,43.52,43.45,43.5,32058.0,40.716,40.7534,40.6879,40.7347,32058.0
2019-04-08 15:30:00,43.5,43.59,43.48,43.56,99715.0,40.7347,40.819,40.716,40.7909,99715.0
2019-04-08 15:40:00,43.55,43.61,43.55,43.59,91815.0,40.7815,40.8377,40.7815,40.819,91815.0
2019-04-08 15:50:00,43.59,43.71,43.59,43.7,247306.0,40.819,40.9313,40.819,40.922,247306.0
2019-04-09 09:30:00,43.52,43.66,43.31,43.38,69318.0,40.7534,40.8845,40.5568,40.6223,69318.0
2019-04-09 09:40:00,43.37,43.64,43.27,43.64,56250.0,40.613,40.8658,40.5193,40.8658,56250.0
2019-04-09 09:50:00,43.62,43.69,43.58,43.64,28255.0,40.8471,40.9126,40.8096,40.8658,28255.0
2019-04-09 10:00:00,43.64,43.68,43.57,43.66,42115.0,40.8658,40.9032,40.8002,40.8845,42115.0
2019-04-09 10:10:00,43.66,43.7,43.62,43.65,76872.0,40.8845,40.922,40.8471,40.8752,76872.0
2019-04-09 10:20:00,43.64,43.73,43.62,43.65,71511.0,40.8658,40.9501,40.8471,40.8752,71511.0
2019-04-09 10:30:00,43.66,43.77,43.64,43.73,280437.0,40.8845,40.9875,40.8658,40.9501,280437.0
2019-04-09 10:40:00,43.73,43.75,43.59,43.62,198903.0,40.9501,40.9688,40.819,40.8471,198903.0
2019-04-09 10:50:00,43.63,43.71,43.61,43.7,77874.0,40.8564,40.9313,40.8377,40.922,77874.0
2019-04-09 11:00:00,43.7,43.71,43.65,43.69,47822.0,40.922,40.9313,40.8752,40.9126,47822.0
2019-04-09 11:10:00,43.69,43.78,43.68,43.75,56454.0,40.9126,40.9969,40.9032,40.9688,56454.0
2019-04-09 11:20:00,43.76,43.8,43.66,43.69,49040.0,40.9782,41.0156,40.8845,40.9126,49040.0
2019-04-09 11:30:00,43.7,43.73,43.5,43.52,57170.0,40.922,40.9501,40.7347,40.7534,57170.0
2019-04-09 11:40:00,43.51,43.57,43.47,43.47,51429.0,40.7441,40.8002,40.7066,40.7066,51429.0
2019-04-09 11:50:00,43.48,43.55,43.43,43.47,58161.0,40.716,40.7815,40.6691,40.7066,58161.0
2019-04-09 12:00:00,43.47,43.52,43.45,43.51,59754.0,40.7066,40.7534,40.6879,40.7441,59754.0
2019-04-09 12:10:00,43.5,43.56,43.49,43.56,24471.0,40.7347,40.7909,40.7253,40.7909,24471.0
2019-04-09 12:20:00,43.56,43.6,43.51,43.51,19323.0,40.7909,40.8283,40.7441,40.7441,19323.0
2019-04-09 12:30:00,43.51,43.53,43.47,43.48,22448.0,40.7441,40.7628,40.7066,40.716,22448.0
2019-04-09 12:40:00,43.48,43.52,43.46,43.47,62675.0,40.716,40.7534,40.6972,40.7066,62675.0
2019-04-09 12:50:00,43.48,43.51,43.41,43.43,70639.0,40.716,40.7441,40.6504,40.6691,70639.0
2019-04-09 13:00:00,43.4,43.44,43.4,43.44,17274.0,40.641,40.6785,40.641,40.6785,17274.0
2019-04-09 13:10:00,43.45,43.51,43.45,43.51,15312.0,40.6879,40.7441,40.6879,40.7441,15312.0
2019-04-09 13:20:00,43.51,43.52,43.42,43.43,17667.0,40.7441,40.7534,40.6598,40.6691,17667.0
2019-04-09 13:30:00,43.42,43.45,43.41,43.43,10062.0,40.6598,40.6879,40.6504,40.6691,10062.0
2019-04-09 13:40:00,43.43,43.46,43.38,43.45,27352.0,40.6691,40.6972,40.6223,40.6879,27352.0
2019-04-09 13:50:00,43.44,43.44,43.41,43.43,11583.0,40.6785,40.6785,40.6504,40.6691,11583.0
2019-04-09 14:00:00,43.44,43.44,43.39,43.42,24250.0,40.6785,40.6785,40.6317,40.6598,24250.0
2019-04-09 14:10:00,43.41,43.46,43.41,43.42,13338.0,40.6504,40.6972,40.6504,40.6598,13338.0
2019-04-09 14:20:00,43.42,43.43,43.37,43.37,31211.0,40.6598,40.6691,40.613,40.613,31211.0
2019-04-09 14:30:00,43.37,43.37,43.31,43.33,31876.0,40.613,40.613,40.5568,40.5755,31876.0
2019-04-09 14:40:00,43.32,43.36,43.29,43.34,71538.0,40.5661,40.6036,40.538,40.5849,71538.0
2019-04-09 14:50:00,43.34,43.38,43.29,43.3,66690.0,40.5849,40.6223,40.538,40.5474,66690.0
2019-04-09 15:00:00,43.3,43.39,43.3,43.34,88875.0,40.5474,40.6317,40.5474,40.5849,88875.0
2019-04-09 15:10:00,43.34,43.39,43.31,43.33,56036.0,40.5849,40.6317,40.5568,40.5755,56036.0
2019-04-09 15:20:00,43.34,43.36,43.31,43.34,81894.0,40.5849,40.6036,40.5568,40.5849,81894.0
2019-04-09 15:30:00,43.33,43.36,43.31,43.34,187133.0,40.5755,40.6036,40.5568,40.5849,187133.0
2019-04-09 15:40:00,43.34,43.36,43.33,43.33,179310.0,40.5849,40.6036,40.5755,40.5755,179310.0
2019-04-09 15:50:00,43.33,43.4,43.23,43.4,354420.0,40.5755,40.641,40.4819,40.641,354420.0
2019-04-10 09:30:00,43.54,43.9,43.52,43.76,78316.0,40.7721,41.1093,40.7534,40.9782,78316.0
2019-04-10 09:40:00,43.78,43.85,43.64,43.75,201057.0,40.9969,41.0624,40.8658,40.9688,201057.0
2019-04-10 09:50:00,43.76,43.99,43.72,43.98,131857.0,40.9782,41.1935,40.9407,41.1842,131857.0
2019-04-10 10:00:00,43.99,44.0,43.75,43.75,91521.0,41.1935,41.2029,40.9688,40.9688,91521.0
2019-04-10 10:10:00,43.75,43.8,43.71,43.74,189695.0,40.9688,41.0156,40.9313,40.9594,189695.0
2019-04-10 10:20:00,43.73,43.75,43.62,43.62,406857.0,40.9501,40.9688,40.8471,40.8471,406857.0
2019-04-10 10:30:00,43.63,43.81,43.57,43.78,109213.0,40.8564,41.025,40.8002,40.9969,109213.0
2019-04-10 10:40:00,43.79,43.8,43.62,43.62,102088.0,41.0063,41.0156,40.8471,40.8471,102088.0
2019-04-10 10:50:00,43.61,43.61,43.53,43.55,33727.0,40.8377,40.8377,40.7628,40.7815,33727.0
2019-04-10 11:00:00,43.56,43.67,43.55,43.67,30258.0,40.7909,40.8939,40.7815,40.8939,30258.0
2019-04-10 11:10:00,43.67,43.71,43.65,43.66,45021.0,40.8939,40.9313,40.8752,40.8845,45021.0
2019-04-10 11:20:00,43.65,43.65,43.58,43.59,26953.0,40.8752,40.8752,40.8096,40.819,26953.0
2019-04-10 11:30:00,43.6,43.7,43.59,43.68,30410.0,40.8283,40.922,40.819,40.9032,30410.0
2019-04-10 11:40:00,43.68,43.85,43.67,43.81,63450.0,40.9032,41.0624,40.8939,41.025,63450.0
2019-04-10 11:50:00,43.81,43.87,43.74,43.86,36777.0,41.025,41.0812,40.9594,41.0718,36777.0
2019-04-10 12:00:00,43.87,43.88,43.76,43.77,26456.0,41.0812,41.0905,40.9782,40.9875,26456.0
2019-04-10 12:10:00,43.77,43.85,43.77,43.84,31895.0,40.9875,41.0624,40.9875,41.0531,31895.0
2019-04-10 12:20:00,43.84,43.86,43.77,43.81,25407.0,41.0531,41.0718,40.9875,41.025,25407.0
2019-04-10 12:30:00,43.82,43.83,43.74,43.74,26606.0,41.0343,41.0437,40.9594,40.9594,26606.0
2019-04-10 12:40:00,43.75,43.77,43.7,43.77,27748.0,40.9688,40.9875,40.922,40.9875,27748.0
2019-04-10 12:50:00,43.76,43.76,43.65,43.68,29282.0,40.9782,40.9782,40.8752,40.9032,29282.0
2019-04-10 13:00:00,43.68,43.7,43.65,43.69,29294.0,40.9032,40.922,40.8752,40.9126,29294.0
2019-04-10 13:10:00,43.69,43.69,43.63,43.63,49245.0,40.9126,40.9126,40.8564,40.8564,49245.0
2019-04-10 13:20:00,43.63,43.64,43.55,43.62,56364.0,40.8564,40.8658,40.7815,40.8471,56364.0
2019-04-10 13:30:00,43.62,43.7,43.61,43.66,25715.0,40.8471,40.922,40.8377,40.8845,25715.0
2019-04-10 13:40:00,43.66,43.67,43.62,43.65,24955.0,40.8845,40.8939,40.8471,40.8752,24955.0
2019-04-10 13:50:00,43.65,43.7,43.65,43.66,25759.0,40.8752,40.922,40.8752,40.8845,25759.0
2019-04-10 14:00:00,43.65,43.71,43.6,43.63,40337.0,40.8752,40.9313,40.8283,40.8564,40337.0
2019-04-10 14:10:00,43.63,43.72,43.6,43.72,31525.0,40.8564,40.9407,40.8283,40.9407,31525.0
2019-04-10 14:20:00,43.72,43.74,43.66,43.68,29035.0,40.9407,40.9594,40.8845,40.9032,29035.0
2019-04-10 14:30:00,43.67,43.79,43.65,43.79,58454.0,40.8939,41.0063,40.8752,41.0063,58454.0
2019-04-10 14:40:00,43.79,43.86,43.78,43.83,86330.0,41.0063,41.0718,40.9969,41.0437,86330.0
2019-04-10 14:50:00,43.84,43.86,43.8,43.82,32628.0,41.0531,41.0718,41.0156,41.0343,32628.0
2019-04-10 15:00:00,43.83,43.92,43.82,43.91,40000.0,41.0437,41.128,41.0343,41.1186,40000.0
2019-04-10 15:10:00,43.91,43.93,43.84,43.87,92775.0,41.1186,41.1374,41.0531,41.0812,92775.0
2019-04-10 15:20:00,43.87,43.92,43.86,43.9,109318.0,41.0812,41.128,41.0718,41.1093,109318.0
2019-04-10 15:30:00,43.89,43.96,43.88,43.91,74046.0,41.0999,41.1654,41.0905,41.1186,74046.0
2019-04-10 15:40:00,43.91,43.94,43.89,43.91,89036.0,41.1186,41.1467,41.0999,41.1186,89036.0
2019-04-10 15:50:00,43.91,43.94,43.87,43.93,318007.0,41.1186,41.1467,41.0812,41.1374,318007.0
2019-04-11 09:30:00,43.8,43.9,43.66,43.74,102583.0,41.0156,41.1093,40.8845,40.9594,102583.0
2019-04-11 09:40:00,43.74,44.05,43.71,44.0,95179.0,40.9594,41.2497,40.9313,41.2029,95179.0
2019-04-11 09:50:00,44.0,44.0,43.89,43.96,38740.0,41.2029,41.2029,41.0999,41.1654,38740.0
2019-04-11 10:00:00,43.97,44.07,43.94,44.04,54869.0,41.1748,41.2685,41.1467,41.2404,54869.0
2019-04-11 10:10:00,44.03,44.23,44.01,44.21,82061.0,41.231,41.4183,41.2123,41.3996,82061.0
2019-04-11 10:20:00,44.21,44.3,44.15,44.28,177166.0,41.3996,41.4838,41.3434,41.4651,177166.0
2019-04-11 10:30:00,44.27,44.28,44.18,44.22,261909.0,41.4557,41.4651,41.3715,41.4089,261909.0
2019-04-11 10:40:00,44.22,44.29,44.18,44.24,159276.0,41.4089,41.4745,41.3715,41.4276,159276.0
2019-04-11 10:50:00,44.25,44.26,44.2,44.22,156392.0,41.437,41.4464,41.3902,41.4089,156392.0
2019-04-11 11:00:00,44.23,44.33,44.22,44.32,153313.0,41.4183,41.5119,41.4089,41.5026,153313.0
2019-04-11 11:10:00,44.32,44.4,44.32,44.34,123349.0,41.5026,41.5775,41.5026,41.5213,123349.0
2019-04-11 11:20:00,44.34,44.48,44.33,44.48,187505.0,41.5213,41.6524,41.5119,41.6524,187505.0
2019-04-11 11:30:00,44.48,44.57,44.39,44.48,284156.0,41.6524,41.7367,41.5681,41.6524,284156.0
2019-04-11 11:40:00,44.48,44.59,44.44,44.46,148656.0,41.6524,41.7554,41.6149,41.6337,148656.0
2019-04-11 11:50:00,44.46,44.63,44.45,44.6,77347.0,41.6337,41.7929,41.6243,41.7648,77347.0
2019-04-11 12:00:00,44.58,44.6,44.49,44.56,87844.0,41.746,41.7648,41.6618,41.7273,87844.0
2019-04-11 12:10:00,44.56,44.6,44.5,44.6,194429.0,41.7273,41.7648,41.6711,41.7648,194429.0
2019-04-11 12:20:00,44.6,44.65,44.57,44.58,47832.0,41.7648,41.8116,41.7367,41.746,47832.0
2019-04-11 12:30:00,44.58,44.58,44.46,44.52,42358.0,41.746,41.746,41.6337,41.6898,42358.0
2019-04-11 12:40:00,44.52,44.62,44.49,44.61,63867.0,41.6898,41.7835,41.6618,41.7741,63867.0
2019-04-11 12:50:00,44.6,44.69,44.6,44.64,35808.0,41.7648,41.849,41.7648,41.8022,35808.0
2019-04-11 13:00:00,44.64,44.64,44.56,44.63,58139.0,41.8022,41.8022,41.7273,41.7929,58139.0
2019-04-11 13:10:00,44.63,44.67,44.61,44.65,35642.0,41.7929,41.8303,41.7741,41.8116,35642.0
2019-04-11 13:20:00,44.65,44.7,44.59,44.65,45961.0,41.8116,41.8584,41.7554,41.8116,45961.0
2019-04-11 13:30:00,44.64,44.66,44.59,44.65,52875.0,41.8022,41.8209,41.7554,41.8116,52875.0
2019-04-11 13:40:00,44.65,44.75,44.6,44.74,73746.0,41.8116,41.9052,41.7648,41.8959,73746.0
2019-04-11 13:50:00,44.73,44.79,44.7,44.71,92011.0,41.8865,41.9427,41.8584,41.8678,92011.0
2019-04-11 14:00:00,44.71,44.72,44.64,44.66,61443.0,41.8678,41.8771,41.8022,41.8209,61443.0
2019-04-11 14:10:00,44.65,44.69,44.62,44.69,101063.0,41.8116,41.849,41.7835,41.849,101063.0
2019-04-11 14:20:00,44.68,44.77,44.67,44.76,101828.0,41.8397,41.924,41.8303,41.9146,101828.0
2019-04-11 14:30:00,44.75,44.8,44.74,44.77,131339.0,41.9052,41.952,41.8959,41.924,131339.0
2019-04-11 14:40:00,44.78,44.78,44.69,44.72,92754.0,41.9333,41.9333,41.849,41.8771,92754.0
2019-04-11 14:50:00,44.71,44.77,44.69,44.76,62748.0,41.8678,41.924,41.849,41.9146,62748.0
2019-04-11 15:00:00,44.76,44.87,44.75,44.83,132669.0,41.9146,42.0176,41.9052,41.9801,132669.0
2019-04-11 15:10:00,44.83,44.91,44.81,44.91,234785.0,41.9801,42.0551,41.9614,42.0551,234785.0
2019-04-11 15:20:00,44.91,44.94,44.85,44.86,195843.0,42.0551,42.0831,41.9989,42.0082,195843.0
2019-04-11 15:30:00,44.87,44.94,44.86,44.91,531799.0,42.0176,42.0831,42.0082,42.0551,531799.0
2019-04-11 15:40:00,44.9,44.91,44.86,44.88,460646.0,42.0457,42.0551,42.0082,42.027,460646.0
2019-04-11 15:50:00,44.88,44.96,44.85,44.86,500973.0,42.027,42.1019,41.9989,42.0082,500973.0
2019-04-12 09:30:00,44.94,45.02,44.7,44.76,219826.0,42.0831,42.1581,41.8584,41.9146,219826.0
2019-04-12 09:40:00,44.77,45.14,44.69,44.95,457464.0,41.924,42.2704,41.849,42.0925,457464.0
2019-04-12 09:50:00,44.94,45.1,44.89,44.95,176913.0,42.0831,42.233,42.0363,42.0925,176913.0
2019-04-12 10:00:00,44.95,45.11,44.94,45.01,95024.0,42.0925,42.2423,42.0831,42.1487,95024.0
2019-04-12 10:10:00,45.01,45.04,44.94,44.98,197392.0,42.1487,42.1768,42.0831,42.1206,197392.0
2019-04-12 10:20:00,44.97,45.07,44.97,45.07,194629.0,42.1112,42.2049,42.1112,42.2049,194629.0
2019-04-12 10:30:00,45.06,45.24,45.06,45.19,119673.0,42.1955,42.3641,42.1955,42.3173,119673.0
2019-04-12 10:40:00,45.19,45.25,45.17,45.18,145749.0,42.3173,42.3734,42.2985,42.3079,145749.0
2019-04-12 10:50:00,45.17,45.26,45.12,45.13,141308.0,42.2985,42.3828,42.2517,42.2611,141308.0
2019-04-12 11:00:00,45.13,45.18,45.12,45.14,167921.0,42.2611,42.3079,42.2517,42.2704,167921.0
2019-04-12 11:10:00,45.14,45.2,45.12,45.17,143865.0,42.2704,42.3266,42.2517,42.2985,143865.0
2019-04-12 11:20:00,45.17,45.21,45.12,45.17,136638.0,42.2985,42.336,42.2517,42.2985,136638.0
2019-04-12 11:30:00,45.16,45.2,45.14,45.15,117157.0,42.2892,42.3266,42.2704,42.2798,117157.0
2019-04-12 11:40:00,45.16,45.22,45.14,45.16,232885.0,42.2892,42.3453,42.2704,42.2892,232885.0
2019-04-12 11:50:00,45.16,45.21,45.15,45.19,251007.0,42.2892,42.336,42.2798,42.3173,251007.0
2019-04-12 12:00:00,45.18,45.19,45.15,45.18,139804.0,42.3079,42.3173,42.2798,42.3079,139804.0
2019-04-12 12:10:00,45.17,45.26,45.15,45.21,199519.0,42.2985,42.3828,42.2798,42.336,199519.0
2019-04-12 12:20:00,45.22,45.23,45.06,45.17,397438.0,42.3453,42.3547,42.1955,42.2985,397438.0
2019-04-12 12:30:00,45.18,45.24,45.17,45.24,137746.0,42.3079,42.3641,42.2985,42.3641,137746.0
2019-04-12 12:40:00,45.25,45.26,45.17,45.19,174166.0,42.3734,42.3828,42.2985,42.3173,174166.0
2019-04-12 12:50:00,45.19,45.24,45.17,45.2,200606.0,42.3173,42.3641,42.2985,42.3266,200606.0
2019-04-12 13:00:00,45.2,45.23,45.16,45.18,93508.0,42.3266,42.3547,42.2892,42.3079,93508.0
2019-04-12 13:10:00,45.19,45.26,45.17,45.24,128554.0,42.3173,42.3828,42.2985,42.3641,128554.0
2019-04-12 13:20:00,45.24,45.24,45.18,45.18,26283.0,42.3641,42.3641,42.3079,42.3079,26283.0
2019-04-12 13:30:00,45.19,45.2,45.13,45.17,156248.0,42.3173,42.3266,42.2611,42.2985,156248.0
2019-04-12 13:40:00,45.18,45.21,45.13,45.18,334472.0,42.3079,42.336,42.2611,42.3079,334472.0
2019-04-12 13:50:00,45.18,45.22,45.15,45.2,199259.0,42.3079,42.3453,42.2798,42.3266,199259.0
2019-04-12 14:00:00,45.2,45.27,45.17,45.26,249449.0,42.3266,42.3922,42.2985,42.3828,249449.0
2019-04-12 14:10:00,45.25,45.25,45.18,45.21,107356.0,42.3734,42.3734,42.3079,42.336,107356.0
2019-04-12 14:20:00,45.2,45.24,45.17,45.2,341822.0,42.3266,42.3641,42.2985,42.3266,341822.0
2019-04-12 14:30:00,45.19,45.22,45.09,45.14,657507.0,42.3173,42.3453,42.2236,42.2704,657507.0
2019-04-12 14:40:00,45.14,45.21,45.12,45.19,302784.0,42.2704,42.336,42.2517,42.3173,302784.0
2019-04-12 14:50:00,45.19,45.22,45.16,45.22,254897.0,42.3173,42.3453,42.2892,42.3453,254897.0
2019-04-12 15:00:00,45.22,45.25,45.17,45.24,84403.0,42.3453,42.3734,42.2985,42.3641,84403.0
2019-04-12 15:10:00,45.25,45.4,45.24,45.33,125936.0,42.3734,42.5139,42.3641,42.4484,125936.0
2019-04-12 15:20:00,45.34,45.34,45.18,45.19,387834.0,42.4577,42.4577,42.3079,42.3173,387834.0
2019-04-12 15:30:00,45.2,45.25,45.17,45.24,211172.0,42.3266,42.3734,42.2985,42.3641,211172.0
2019-04-12 15:40:00,45.23,45.28,45.2,45.26,181736.0,42.3547,42.4015,42.3266,42.3828,181736.0
2019-04-12 15:50:00,45.26,45.36,45.21,45.34,621808.0,42.3828,42.4764,42.336,42.4577,621808.0
2019-04-15 09:30:00,45.57,45.67,45.13,45.3,148031.0,42.6731,42.7667,42.2611,42.4203,148031.0
2019-04-15 09:40:00,45.29,45.33,45.12,45.2,107682.0,42.4109,42.4484,42.2517,42.3266,107682.0
2019-04-15 09:50:00,45.21,45.48,45.19,45.33,124846.0,42.336,42.5888,42.3173,42.4484,124846.0
2019-04-15 10:00:00,45.33,45.33,45.19,45.2,115192.0,42.4484,42.4484,42.3173,42.3266,115192.0
2019-04-15 10:10:00,45.2,45.33,45.19,45.3,165033.0,42.3266,42.4484,42.3173,42.4203,165033.0
2019-04-15 10:20:00,45.31,45.32,45.24,45.26,110154.0,42.4296,42.439,42.3641,42.3828,110154.0
2019-04-15 10:30:00,45.25,45.43,45.24,45.33,89185.0,42.3734,42.542,42.3641,42.4484,89185.0
2019-04-15 10:40:00,45.32,45.33,45.23,45.27,42549.0,42.439,42.4484,42.3547,42.3922,42549.0
2019-04-15 10:50:00,45.27,45.31,45.22,45.31,41159.0,42.3922,42.4296,42.3453,42.4296,41159.0
2019-04-15 11:00:00,45.3,45.49,45.3,45.43,83321.0,42.4203,42.5982,42.4203,42.542,83321.0
2019-04-15 11:10:00,45.43,45.47,45.35,45.45,36350.0,42.542,42.5795,42.4671,42.5607,36350.0
2019-04-15 11:20:00,45.46,45.47,45.39,45.44,35754.0,42.5701,42.5795,42.5045,42.5514,35754.0
2019-04-15 11:30:00,45.45,45.49,45.38,45.38,40995.0,42.5607,42.5982,42.4952,42.4952,40995.0
2019-04-15 11:40:00,45.37,45.43,45.33,45.43,93244.0,42.4858,42.542,42.4484,42.542,93244.0
2019-04-15 11:50:00,45.43,45.55,45.42,45.43,58783.0,42.542,42.6544,42.5326,42.542,58783.0
2019-04-15 12:00:00,45.43,45.48,45.39,45.39,49756.0,42.542,42.5888,42.5045,42.5045,49756.0
2019-04-15 12:10:00,45.4,45.46,45.36,45.46,68971.0,42.5139,42.5701,42.4764,42.5701,68971.0
2019-04-15 12:20:00,45.46,45.5,45.44,45.45,87007.0,42.5701,42.6075,42.5514,42.5607,87007.0
2019-04-15 12:30:00,45.45,45.47,45.41,45.44,89463.0,42.5607,42.5795,42.5233,42.5514,89463.0
2019-04-15 12:40:00,45.44,45.46,45.42,45.42,31752.0,42.5514,42.5701,42.5326,42.5326,31752.0
2019-04-15 12:50:00,45.42,45.48,45.42,45.45,48910.0,42.5326,42.5888,42.5326,42.5607,48910.0
2019-04-15 13:00:00,45.46,45.56,45.45,45.49,189569.0,42.5701,42.6637,42.5607,42.5982,189569.0
2019-04-15 13:10:00,45.49,45.52,45.43,45.49,70758.0,42.5982,42.6263,42.542,42.5982,70758.0
2019-04-15 13:20:00,45.49,45.52,45.46,45.48,105142.0,42.5982,42.6263,42.5701,42.5888,105142.0
2019-04-15 13:30:00,45.48,45.52,45.47,45.48,46841.0,42.5888,42.6263,42.5795,42.5888,46841.0
2019-04-15 13:40:00,45.47,45.51,45.46,45.49,139102.0,42.5795,42.6169,42.5701,42.5982,139102.0
2019-04-15 13:50:00,45.49,45.57,45.48,45.55,63059.0,42.5982,42.6731,42.5888,42.6544,63059.0
2019-04-15 14:00:00,45.55,45.58,45.49,45.56,354059.0,42.6544,42.6825,42.5982,42.6637,354059.0
2019-04-15 14:10:00,45.55,45.68,45.53,45.55,214207.0,42.6544,42.7761,42.6356,42.6544,214207.0
2019-04-15 14:20:00,45.56,45.57,45.47,45.52,369381.0,42.6637,42.6731,42.5795,42.6263,369381.0
2019-04-15 14:30:00,45.52,45.55,45.48,45.5,48617.0,42.6263,42.6544,42.5888,42.6075,48617.0
2019-04-15 14:40:00,45.5,45.53,45.36,45.36,191469.0,42.6075,42.6356,42.4764,42.4764,191469.0
2019-04-15 14:50:00,45.37,45.42,45.31,45.34,295413.0,42.4858,42.5326,42.4296,42.4577,295413.0
2019-04-15 15:00:00,45.33,45.45,45.32,45.43,196235.0,42.4484,42.5607,42.439,42.542,196235.0
2019-04-15 15:10:00,45.42,45.43,45.33,45.41,177642.0,42.5326,42.542,42.4484,42.5233,177642.0
2019-04-15 15:20:00,45.42,45.43,45.35,45.38,202599.0,42.5326,42.542,42.4671,42.4952,202599.0
2019-04-15 15:30:00,45.38,45.4,45.36,45.39,151377.0,42.4952,42.5139,42.4764,42.5045,151377.0
2019-04-15 15:40:00,45.39,45.41,45.35,45.4,405379.0,42.5045,42.5233,42.4671,42.5139,405379.0
2019-04-15 15:50:00,45.4,45.46,45.38,45.43,894088.0,42.5139,42.5701,42.4952,42.542,894088.0
2019-04-16 09:30:00,45.58,45.73,45.45,45.63,257980.0,42.6825,42.8229,42.5607,42.7293,257980.0
2019-04-16 09:40:00,45.64,45.68,45.58,45.59,70789.0,42.7386,42.7761,42.6825,42.6918,70789.0
2019-04-16 09:50:00,45.59,45.74,45.58,45.7,222706.0,42.6918,42.8323,42.6825,42.7948,222706.0
2019-04-16 10:00:00,45.72,45.86,45.69,45.81,219156.0,42.8136,42.9447,42.7855,42.8978,219156.0
2019-04-16 10:10:00,45.8,45.81,45.59,45.64,126571.0,42.8885,42.8978,42.6918,42.7386,126571.0
2019-04-16 10:20:00,45.64,45.67,45.6,45.61,99273.0,42.7386,42.7667,42.7012,42.7106,99273.0
2019-04-16 10:30:00,45.61,45.69,45.61,45.63,151491.0,42.7106,42.7855,42.7106,42.7293,151491.0
2019-04-16 10:40:00,45.63,45.66,45.53,45.59,393445.0,42.7293,42.7574,42.6356,42.6918,393445.0
2019-04-16 10:50:00,45.59,45.61,45.49,45.54,223158.0,42.6918,42.7106,42.5982,42.645,223158.0
2019-04-16 11:00:00,45.55,45.57,45.53,45.53,73625.0,42.6544,42.6731,42.6356,42.6356,73625.0
2019-04-16 11:10:00,45.54,45.56,45.48,45.56,70328.0,42.645,42.6637,42.5888,42.6637,70328.0
2019-04-16 11:20:00,45.56,45.61,45.48,45.57,321299.0,42.6637,42.7106,42.5888,42.6731,321299.0
2019-04-16 11:30:00,45.57,45.64,45.54,45.57,152843.0,42.6731,42.7386,42.645,42.6731,152843.0
2019-04-16 11:40:00,45.56,45.71,45.55,45.71,73678.0,42.6637,42.8042,42.6544,42.8042,73678.0
2019-04-16 11:50:00,45.72,45.75,45.63,45.66,46679.0,42.8136,42.8417,42.7293,42.7574,46679.0
2019-04-16 12:00:00,45.66,45.71,45.64,45.64,45240.0,42.7574,42.8042,42.7386,42.7386,45240.0
2019-04-16 12:10:00,45.64,45.74,45.64,45.71,27588.0,42.7386,42.8323,42.7386,42.8042,27588.0
2019-04-16 12:20:00,45.71,45.75,45.68,45.73,31646.0,42.8042,42.8417,42.7761,42.8229,31646.0
2019-04-16 12:30:00,45.74,45.76,45.7,45.76,42891.0,42.8323,42.851,42.7948,42.851,42891.0
2019-04-16 12:40:00,45.75,45.77,45.72,45.75,46433.0,42.8417,42.8604,42.8136,42.8417,46433.0
2019-04-16 12:50:00,45.75,45.76,45.7,45.72,37272.0,42.8417,42.851,42.7948,42.8136,37272.0
2019-04-16 13:00:00,45.71,45.76,45.68,45.7,89005.0,42.8042,42.851,42.7761,42.7948,89005.0
2019-04-16 13:10:00,45.7,45.8,45.7,45.77,95976.0,42.7948,42.8885,42.7948,42.8604,95976.0
2019-04-16 13:20:00,45.78,45.81,45.74,45.74,44556.0,42.8697,42.8978,42.8323,42.8323,44556.0
2019-04-16 13:30:00,45.74,45.79,45.72,45.77,49913.0,42.8323,42.8791,42.8136,42.8604,49913.0
2019-04-16 13:40:00,45.77,45.81,45.76,45.77,33679.0,42.8604,42.8978,42.851,42.8604,33679.0
2019-04-16 13:50:00,45.77,45.81,45.74,45.75,56576.0,42.8604,42.8978,42.8323,42.8417,56576.0
2019-04-16 14:00:00,45.76,45.79,45.72,45.73,67285.0,42.851,42.8791,42.8136,42.8229,67285.0
2019-04-16 14:10:00,45.73,45.76,45.71,45.74,57473.0,42.8229,42.851,42.8042,42.8323,57473.0
2019-04-16 14:20:00,45.75,45.76,45.67,45.7,118655.0,42.8417,42.851,42.7667,42.7948,118655.0
2019-04-16 14:30:00,45.71,45.73,45.67,45.7,34384.0,42.8042,42.8229,42.7667,42.7948,34384.0
2019-04-16 14:40:00,45.7,45.71,45.67,45.7,65573.0,42.7948,42.8042,42.7667,42.7948,65573.0
2019-04-16 14:50:00,45.7,45.75,45.68,45.74,61387.0,42.7948,42.8417,42.7761,42.8323,61387.0
2019-04-16 15:00:00,45.75,45.75,45.68,45.68,96100.0,42.8417,42.8417,42.7761,42.7761,96100.0
2019-04-16 15:10:00,45.69,45.74,45.68,45.73,84778.0,42.7855,42.8323,42.7761,42.8229,84778.0
2019-04-16 15:20:00,45.73,45.74,45.68,45.71,66740.0,42.8229,42.8323,42.7761,42.8042,66740.0
2019-04-16 15:30:00,45.71,45.74,45.65,45.71,296655.0,42.8042,42.8323,42.748,42.8042,296655.0
2019-04-16 15:40:00,45.7,45.75,45.69,45.7,281585.0,42.7948,42.8417,42.7855,42.7948,281585.0
2019-04-16 15:50:00,45.7,45.76,45.65,45.69,731031.0,42.7948,42.851,42.748,42.7855,731031.0
2019-04-17 09:30:00,45.62,45.73,45.47,45.65,275272.0,42.7199,42.8229,42.5795,42.748,275272.0
2019-04-17 09:40:00,45.65,45.78,45.61,45.78,308019.0,42.748,42.8697,42.7106,42.8697,308019.0
2019-04-17 09:50:00,45.78,45.95,45.61,45.7,257878.0,42.8697,43.0289,42.7106,42.7948,257878.0
2019-04-17 10:00:00,45.69,45.83,45.63,45.68,171629.0,42.7855,42.9166,42.7293,42.7761,171629.0
2019-04-17 10:10:00,45.68,45.71,45.52,45.64,324220.0,42.7761,42.8042,42.6263,42.7386,324220.0
2019-04-17 10:20:00,45.64,45.74,45.63,45.73,171218.0,42.7386,42.8323,42.7293,42.8229,171218.0
2019-04-17 10:30:00,45.73,45.78,45.6,45.63,317471.0,42.8229,42.8697,42.7012,42.7293,317471.0
2019-04-17 10:40:00,45.64,45.72,45.61,45.64,114778.0,42.7386,42.8136,42.7106,42.7386,114778.0
2019-04-17 10:50:00,45.64,45.65,45.59,45.63,202161.0,42.7386,42.748,42.6918,42.7293,202161.0
2019-04-17 11:00:00,45.62,45.75,45.61,45.72,50298.0,42.7199,42.8417,42.7106,42.8136,50298.0
2019-04-17 11:10:00,45.72,45.75,45.64,45.65,39661.0,42.8136,42.8417,42.7386,42.748,39661.0
2019-04-17 11:20:00,45.65,45.69,45.63,45.63,52908.0,42.748,42.7855,42.7293,42.7293,52908.0
2019-04-17 11:30:00,45.63,45.66,45.57,45.65,42786.0,42.7293,42.7574,42.6731,42.748,42786.0
2019-04-17 11:40:00,45.66,45.74,45.65,45.71,35923.0,42.7574,42.8323,42.748,42.8042,35923.0
2019-04-17 11:50:00,45.71,45.73,45.67,45.7,48522.0,42.8042,42.8229,42.7667,42.7948,48522.0
2019-04-17 12:00:00,45.69,45.71,45.61,45.63,36697.0,42.7855,42.8042,42.7106,42.7293,36697.0
2019-04-17 12:10:00,45.63,45.63,45.52,45.55,106396.0,42.7293,42.7293,42.6263,42.6544,106396.0
2019-04-17 12:20:00,45.54,45.57,45.52,45.55,43497.0,42.645,42.6731,42.6263,42.6544,43497.0
2019-04-17 12:30:00,45.55,45.6,45.53,45.59,73206.0,42.6544,42.7012,42.6356,42.6918,73206.0
2019-04-17 12:40:00,45.6,45.65,45.58,45.63,46724.0,42.7012,42.748,42.6825,42.7293,46724.0
2019-04-17 12:50:00,45.63,45.63,45.56,45.6,116247.0,42.7293,42.7293,42.6637,42.7012,116247.0
2019-04-17 13:00:00,45.6,45.75,45.6,45.7,172375.0,42.7012,42.8417,42.7012,42.7948,172375.0
2019-04-17 13:10:00,45.69,45.72,45.64,45.65,81181.0,42.7855,42.8136,42.7386,42.748,81181.0
2019-04-17 13:20:00,45.66,45.75,45.65,45.71,83307.0,42.7574,42.8417,42.748,42.8042,83307.0
2019-04-17 13:30:00,45.71,45.75,45.7,45.74,77360.0,42.8042,42.8417,42.7948,42.8323,77360.0
2019-04-17 13:40:00,45.75,45.87,45.73,45.85,189845.0,42.8417,42.954,42.8229,42.9353,189845.0
2019-04-17 13:50:00,45.84,45.85,45.71,45.73,46595.0,42.9259,42.9353,42.8042,42.8229,46595.0
2019-04-17 14:00:00,45.73,45.77,45.71,45.75,129152.0,42.8229,42.8604,42.8042,42.8417,129152.0
2019-04-17 14:10:00,45.75,45.76,45.69,45.72,54658.0,42.8417,42.851,42.7855,42.8136,54658.0
2019-04-17 14:20:00,45.72,45.74,45.63,45.65,44060.0,42.8136,42.8323,42.7293,42.748,44060.0
2019-04-17 14:30:00,45.65,45.72,45.64,45.66,33405.0,42.748,42.8136,42.7386,42.7574,33405.0
2019-04-17 14:40:00,45.67,45.68,45.62,45.68,26163.0,42.7667,42.7761,42.7199,42.7761,26163.0
2019-04-17 14:50:00,45.68,45.75,45.68,45.75,50647.0,42.7761,42.8417,42.7761,42.8417,50647.0
2019-04-17 15:00:00,45.74,45.82,45.72,45.75,124520.0,42.8323,42.9072,42.8136,42.8417,124520.0
2019-04-17 15:10:00,45.75,45.79,45.73,45.79,96751.0,42.8417,42.8791,42.8229,42.8791,96751.0
2019-04-17 15:20:00,45.79,45.81,45.75,45.76,103591.0,42.8791,42.8978,42.8417,42.851,103591.0
2019-04-17 15:30:00,45.76,45.88,45.75,45.88,114893.0,42.851,42.9634,42.8417,42.9634,114893.0
2019-04-17 15:40:00,45.87,45.92,45.81,45.83,197544.0,42.954,43.0008,42.8978,42.9166,197544.0
2019-04-17 15:50:00,45.84,45.86,45.77,45.77,337239.0,42.9259,42.9447,42.8604,42.8604,337239.0
2019-04-18 09:30:00,45.8,46.05,45.6,45.79,302206.0,42.8885,43.1226,42.7012,42.8791,302206.0
2019-04-18 09:40:00,45.79,46.18,45.77,46.18,396330.0,42.8791,43.2443,42.8604,43.2443,396330.0
2019-04-18 09:50:00,46.17,46.27,45.82,45.95,266945.0,43.235,43.3286,42.9072,43.0289,266945.0
2019-04-18 10:00:00,45.96,46.12,45.96,46.05,96455.0,43.0383,43.1881,43.0383,43.1226,96455.0
2019-04-18 10:10:00,46.05,46.16,45.99,46.09,137855.0,43.1226,43.2256,43.0664,43.16,137855.0
2019-04-18 10:20:00,46.08,46.12,46.03,46.03,52875.0,43.1507,43.1881,43.1039,43.1039,52875.0
2019-04-18 10:30:00,46.03,46.11,46.03,46.09,80152.0,43.1039,43.1788,43.1039,43.16,80152.0
2019-04-18 10:40:00,46.09,46.1,45.99,46.02,204755.0,43.16,43.1694,43.0664,43.0945,204755.0
2019-04-18 10:50:00,46.01,46.16,45.98,46.16,164732.0,43.0851,43.2256,43.057,43.2256,164732.0
2019-04-18 11:00:00,46.16,46.37,46.14,46.36,109417.0,43.2256,43.4222,43.2069,43.4129,109417.0
2019-04-18 11:10:00,46.36,46.41,46.24,46.33,170038.0,43.4129,43.4597,43.3005,43.3848,170038.0
2019-04-18 11:20:00,46.34,46.34,46.24,46.25,61207.0,43.3941,43.3941,43.3005,43.3099,61207.0
2019-04-18 11:30:00,46.25,46.29,46.13,46.27,104671.0,43.3099,43.3473,43.1975,43.3286,104671.0
2019-04-18 11:40:00,46.27,46.38,46.25,46.34,58808.0,43.3286,43.4316,43.3099,43.3941,58808.0
2019-04-18 11:50:00,46.34,46.39,46.29,46.34,63954.0,43.3941,43.441,43.3473,43.3941,63954.0
2019-04-18 12:00:00,46.34,46.51,46.31,46.48,303410.0,43.3941,43.5533,43.3661,43.5252,303410.0
2019-04-18 12:10:00,46.48,46.5,46.39,46.46,108099.0,43.5252,43.544,43.441,43.5065,108099.0
2019-04-18 12:20:00,46.46,46.5,46.44,46.47,139274.0,43.5065,43.544,43.4878,43.5159,139274.0
2019-04-18 12:30:00,46.46,46.51,46.42,46.42,79661.0,43.5065,43.5533,43.4691,43.4691,79661.0
2019-04-18 12:40:00,46.41,46.43,46.32,46.43,47220.0,43.4597,43.4784,43.3754,43.4784,47220.0
2019-04-18 12:50:00,46.43,46.47,46.38,46.4,211174.0,43.4784,43.5159,43.4316,43.4503,211174.0
2019-04-18 13:00:00,46.4,46.44,46.37,46.39,28643.0,43.4503,43.4878,43.4222,43.441,28643.0
2019-04-18 13:10:00,46.4,46.42,46.37,46.4,33003.0,43.4503,43.4691,43.4222,43.4503,33003.0
2019-04-18 13:20:00,46.4,46.41,46.35,46.37,32375.0,43.4503,43.4597,43.4035,43.4222,32375.0
2019-04-18 13:30:00,46.37,46.38,46.34,46.35,24118.0,43.4222,43.4316,43.3941,43.4035,24118.0
2019-04-18 13:40:00,46.35,46.4,46.34,46.34,32692.0,43.4035,43.4503,43.3941,43.3941,32692.0
2019-04-18 13:50:00,46.34,46.38,46.34,46.36,35127.0,43.3941,43.4316,43.3941,43.4129,35127.0
2019-04-18 14:00:00,46.36,46.47,46.36,46.43,47486.0,43.4129,43.5159,43.4129,43.4784,47486.0
2019-04-18 14:10:00,46.43,46.45,46.36,46.38,43861.0,43.4784,43.4972,43.4129,43.4316,43861.0
2019-04-18 14:20:00,46.37,46.41,46.37,46.38,42048.0,43.4222,43.4597,43.4222,43.4316,42048.0
2019-04-18 14:30:00,46.38,46.42,46.36,46.4,64138.0,43.4316,43.4691,43.4129,43.4503,64138.0
2019-04-18 14:40:00,46.4,46.41,46.25,46.32,62740.0,43.4503,43.4597,43.3099,43.3754,62740.0
2019-04-18 14:50:00,46.33,46.42,46.29,46.37,140175.0,43.3848,43.4691,43.3473,43.4222,140175.0
2019-04-18 15:00:00,46.37,46.42,46.35,46.38,49982.0,43.4222,43.4691,43.4035,43.4316,49982.0
2019-04-18 15:10:00,46.38,46.42,46.32,46.34,131183.0,43.4316,43.4691,43.3754,43.3941,131183.0
2019-04-18 15:20:00,46.34,46.41,46.28,46.3,463870.0,43.3941,43.4597,43.338,43.3567,463870.0
2019-04-18 15:30:00,46.29,46.35,46.25,46.32,85621.0,43.3473,43.4035,43.3099,43.3754,85621.0
2019-04-18 15:40:00,46.31,46.38,46.3,46.36,144878.0,43.3661,43.4316,43.3567,43.4129,144878.0
2019-04-18 15:50:00,46.35,46.46,46.25,46.42,561376.0,43.4035,43.5065,43.3099,43.4691,561376.0
2019-04-22 09:30:00,46.0,46.35,45.86,45.91,196481.0,43.0758,43.4035,42.9447,42.9915,196481.0
2019-04-22 09:40:00,45.92,45.96,45.63,45.77,221354.0,43.0008,43.0383,42.7293,42.8604,221354.0
2019-04-22 09:50:00,45.77,45.82,45.63,45.7,113504.0,42.8604,42.9072,42.7293,42.7948,113504.0
2019-04-22 10:00:00,45.69,45.69,45.19,45.25,293456.0,42.7855,42.7855,42.3173,42.3734,293456.0
2019-04-22 10:10:00,45.24,45.46,45.2,45.46,179203.0,42.3641,42.5701,42.3266,42.5701,179203.0
2019-04-22 10:20:00,45.47,45.61,45.44,45.53,114689.0,42.5795,42.7106,42.5514,42.6356,114689.0
2019-04-22 10:30:00,45.52,45.74,45.48,45.63,147293.0,42.6263,42.8323,42.5888,42.7293,147293.0
2019-04-22 10:40:00,45.64,45.65,45.53,45.64,127099.0,42.7386,42.748,42.6356,42.7386,127099.0
2019-04-22 10:50:00,45.63,45.78,45.63,45.7,113681.0,42.7293,42.8697,42.7293,42.7948,113681.0
2019-04-22 11:00:00,45.69,45.77,45.64,45.74,80430.0,42.7855,42.8604,42.7386,42.8323,80430.0
2019-04-22 11:10:00,45.75,45.76,45.66,45.7,88503.0,42.8417,42.851,42.7574,42.7948,88503.0
2019-04-22 11:20:00,45.69,45.69,45.61,45.66,70085.0,42.7855,42.7855,42.7106,42.7574,70085.0
2019-04-22 11:30:00,45.66,45.78,45.65,45.72,75677.0,42.7574,42.8697,42.748,42.8136,75677.0
2019-04-22 11:40:00,45.72,45.79,45.7,45.71,59624.0,42.8136,42.8791,42.7948,42.8042,59624.0
2019-04-22 11:50:00,45.71,45.79,45.66,45.76,68158.0,42.8042,42.8791,42.7574,42.851,68158.0
2019-04-22 12:00:00,45.76,45.88,45.75,45.8,69454.0,42.851,42.9634,42.8417,42.8885,69454.0
2019-04-22 12:10:00,45.8,45.84,45.76,45.8,51553.0,42.8885,42.9259,42.851,42.8885,51553.0
2019-04-22 12:20:00,45.79,45.85,45.78,45.82,50689.0,42.8791,42.9353,42.8697,42.9072,50689.0
2019-04-22 12:30:00,45.83,45.91,45.76,45.79,59072.0,42.9166,42.9915,42.851,42.8791,59072.0
2019-04-22 12:40:00,45.79,45.79,45.71,45.73,30784.0,42.8791,42.8791,42.8042,42.8229,30784.0
2019-04-22 12:50:00,45.73,45.78,45.72,45.73,42227.0,42.8229,42.8697,42.8136,42.8229,42227.0
2019-04-22 13:00:00,45.72,45.75,45.69,45.75,42236.0,42.8136,42.8417,42.7855,42.8417,42236.0
2019-04-22 13:10:00,45.76,45.77,45.63,45.67,40351.0,42.851,42.8604,42.7293,42.7667,40351.0
2019-04-22 13:20:00,45.67,45.75,45.66,45.75,32408.0,42.7667,42.8417,42.7574,42.8417,32408.0
2019-04-22 13:30:00,45.75,45.75,45.67,45.7,47600.0,42.8417,42.8417,42.7667,42.7948,47600.0
2019-04-22 13:40:00,45.71,45.75,45.65,45.67,65999.0,42.8042,42.8417,42.748,42.7667,65999.0
2019-04-22 13:50:00,45.68,45.68,45.62,45.66,44781.0,42.7761,42.7761,42.7199,42.7574,44781.0
2019-04-22 14:00:00,45.65,45.69,45.62,45.67,37804.0,42.748,42.7855,42.7199,42.7667,37804.0
2019-04-22 14:10:00,45.67,45.71,45.64,45.67,45659.0,42.7667,42.8042,42.7386,42.7667,45659.0
2019-04-22 14:20:00,45.67,45.69,45.62,45.63,46959.0,42.7667,42.7855,42.7199,42.7293,46959.0
2019-04-22 14:30:00,45.63,45.71,45.6,45.7,44111.0,42.7293,42.8042,42.7012,42.7948,44111.0
2019-04-22 14:40:00,45.7,45.71,45.64,45.64,51291.0,42.7948,42.8042,42.7386,42.7386,51291.0
2019-04-22 14:50:00,45.64,45.77,45.62,45.77,54148.0,42.7386,42.8604,42.7199,42.8604,54148.0
2019-04-22 15:00:00,45.77,45.77,45.67,45.68,33980.0,42.8604,42.8604,42.7667,42.7761,33980.0
2019-04-22 15:10:00,45.68,45.77,45.68,45.73,135729.0,42.7761,42.8604,42.7761,42.8229,135729.0
2019-04-22 15:20:00,45.73,45.73,45.53,45.55,116079.0,42.8229,42.8229,42.6356,42.6544,116079.0
2019-04-22 15:30:00,45.56,45.58,45.51,45.56,140459.0,42.6637,42.6825,42.6169,42.6637,140459.0
2019-04-22 15:40:00,45.55,45.58,45.45,45.55,226308.0,42.6544,42.6825,42.5607,42.6544,226308.0
2019-04-22 15:50:00,45.55,45.66,45.5,45.65,533382.0,42.6544,42.7574,42.6075,42.748,533382.0
2019-04-23 09:30:00,46.12,46.52,45.98,46.52,197358.0,43.1881,43.5627,43.057,43.5627,197358.0
2019-04-23 09:40:00,46.52,46.62,46.11,46.23,101116.0,43.5627,43.6563,43.1788,43.2911,101116.0
2019-04-23 09:50:00,46.23,46.31,46.04,46.18,86106.0,43.2911,43.3661,43.1132,43.2443,86106.0
2019-04-23 10:00:00,46.19,46.43,46.09,46.16,227905.0,43.2537,43.4784,43.16,43.2256,227905.0
2019-04-23 10:10:00,46.13,46.32,46.09,46.15,113798.0,43.1975,43.3754,43.16,43.2162,113798.0
2019-04-23 10:20:00,46.15,46.19,46.08,46.15,257585.0,43.2162,43.2537,43.1507,43.2162,257585.0
2019-04-23 10:30:00,46.15,46.16,45.97,46.02,102206.0,43.2162,43.2256,43.0477,43.0945,102206.0
2019-04-23 10:40:00,46.01,46.03,45.85,45.86,78500.0,43.0851,43.1039,42.9353,42.9447,78500.0
2019-04-23 10:50:00,45.86,46.03,45.86,45.99,39513.0,42.9447,43.1039,42.9447,43.0664,39513.0
2019-04-23 11:00:00,45.99,46.02,45.81,45.89,66208.0,43.0664,43.0945,42.8978,42.9728,66208.0
2019-04-23 11:10:00,45.91,46.11,45.9,46.03,78416.0,42.9915,43.1788,42.9821,43.1039,78416.0
2019-04-23 11:20:00,46.02,46.12,45.97,46.09,103381.0,43.0945,43.1881,43.0477,43.16,103381.0
2019-04-23 11:30:00,46.09,46.12,46.01,46.07,94863.0,43.16,43.1881,43.0851,43.1413,94863.0
2019-04-23 11:40:00,46.07,46.16,46.02,46.14,50483.0,43.1413,43.2256,43.0945,43.2069,50483.0
2019-04-23 11:50:00,46.15,46.22,46.14,46.2,80676.0,43.2162,43.2818,43.2069,43.263,80676.0
2019-04-23 12:00:00,46.2,46.31,46.2,46.29,67564.0,43.263,43.3661,43.263,43.3473,67564.0
2019-04-23 12:10:00,46.29,46.31,46.25,46.28,71051.0,43.3473,43.3661,43.3099,43.338,71051.0
2019-04-23 12:20:00,46.28,46.32,46.25,46.27,144291.0,43.338,43.3754,43.3099,43.3286,144291.0
2019-04-23 12:30:00,46.27,46.31,46.25,46.26,90787.0,43.3286,43.3661,43.3099,43.3192,90787.0
2019-04-23 12:40:00,46.26,46.26,46.16,46.25,58702.0,43.3192,43.3192,43.2256,43.3099,58702.0
2019-04-23 12:50:00,46.24,46.24,46.16,46.21,44031.0,43.3005,43.3005,43.2256,43.2724,44031.0
2019-04-23 13:00:00,46.21,46.25,46.18,46.22,55160.0,43.2724,43.3099,43.2443,43.2818,55160.0
2019-04-23 13:10:00,46.22,46.26,46.19,46.23,47245.0,43.2818,43.3192,43.2537,43.2911,47245.0
2019-04-23 13:20:00,46.23,46.31,46.22,46.29,31778.0,43.2911,43.3661,43.2818,43.3473,31778.0
2019-04-23 13:30:00,46.28,46.34,46.25,46.34,78831.0,43.338,43.3941,43.3099,43.3941,78831.0
2019-04-23 13:40:00,46.34,46.41,46.3,46.34,65146.0,43.3941,43.4597,43.3567,43.3941,65146.0
2019-04-23 13:50:00,46.34,46.35,46.26,46.27,76448.0,43.3941,43.4035,43.3192,43.3286,76448.0
2019-04-23 14:00:00,46.27,46.31,46.25,46.28,84062.0,43.3286,43.3661,43.3099,43.338,84062.0
2019-04-23 14:10:00,46.28,46.33,46.24,46.29,123346.0,43.338,43.3848,43.3005,43.3473,123346.0
2019-04-23 14:20:00,46.29,46.31,46.23,46.24,56120.0,43.3473,43.3661,43.2911,43.3005,56120.0
2019-04-23 14:30:00,46.24,46.26,46.21,46.22,44315.0,43.3005,43.3192,43.2724,43.2818,44315.0
2019-04-23 14:40:00,46.22,46.24,46.19,46.2,82546.0,43.2818,43.3005,43.2537,43.263,82546.0
2019-04-23 14:50:00,46.2,46.23,46.16,46.22,81403.0,43.263,43.2911,43.2256,43.2818,81403.0
2019-04-23 15:00:00,46.21,46.24,46.18,46.2,107997.0,43.2724,43.3005,43.2443,43.263,107997.0
2019-04-23 15:10:00,46.19,46.28,46.19,46.23,162541.0,43.2537,43.338,43.2537,43.2911,162541.0
2019-04-23 15:20:00,46.23,46.23,46.18,46.2,87838.0,43.2911,43.2911,43.2443,43.263,87838.0
2019-04-23 15:30:00,46.2,46.23,46.16,46.21,146691.0,43.263,43.2911,43.2256,43.2724,146691.0
2019-04-23 15:40:00,46.21,46.31,46.21,46.29,146674.0,43.2724,43.3661,43.2724,43.3473,146674.0
2019-04-23 15:50:00,46.29,46.44,46.27,46.4,442493.0,43.3473,43.4878,43.3286,43.4503,442493.0
2019-04-24 09:30:00,46.42,46.74,46.17,46.54,96756.0,43.4691,43.7687,43.235,43.5814,96756.0
2019-04-24 09:40:00,46.53,46.73,46.44,46.47,97296.0,43.5721,43.7594,43.4878,43.5159,97296.0
2019-04-24 09:50:00,46.46,46.64,46.43,46.56,94116.0,43.5065,43.6751,43.4784,43.6002,94116.0
2019-04-24 10:00:00,46.56,46.79,46.5,46.71,79272.0,43.6002,43.8155,43.544,43.7406,79272.0
2019-04-24 10:10:00,46.71,46.73,46.52,46.57,55630.0,43.7406,43.7594,43.5627,43.6095,55630.0
2019-04-24 10:20:00,46.58,46.62,46.55,46.57,50652.0,43.6189,43.6563,43.5908,43.6095,50652.0
2019-04-24 10:30:00,46.57,46.69,46.56,46.68,52806.0,43.6095,43.7219,43.6002,43.7125,52806.0
2019-04-24 10:40:00,46.68,46.81,46.66,46.77,145821.0,43.7125,43.8343,43.6938,43.7968,145821.0
2019-04-24 10:50:00,46.76,46.82,46.72,46.82,75001.0,43.7874,43.8436,43.75,43.8436,75001.0
2019-04-24 11:00:00,46.82,47.02,46.81,46.96,127951.0,43.8436,44.0309,43.8343,43.9747,127951.0
2019-04-24 11:10:00,46.97,46.97,46.79,46.91,195131.0,43.9841,43.9841,43.8155,43.9279,195131.0
2019-04-24 11:20:00,46.9,46.99,46.78,46.79,136976.0,43.9185,44.0028,43.8062,43.8155,136976.0
2019-04-24 11:30:00,46.8,46.89,46.58,46.63,291613.0,43.8249,43.9092,43.6189,43.6657,291613.0
2019-04-24 11:40:00,46.62,46.66,46.48,46.53,72896.0,43.6563,43.6938,43.5252,43.5721,72896.0
2019-04-24 11:50:00,46.53,46.54,46.42,46.49,68020.0,43.5721,43.5814,43.4691,43.5346,68020.0
2019-04-24 12:00:00,46.48,46.5,46.41,46.43,48186.0,43.5252,43.544,43.4597,43.4784,48186.0
2019-04-24 12:10:00,46.42,46.48,46.34,46.46,39260.0,43.4691,43.5252,43.3941,43.5065,39260.0
2019-04-24 12:20:00,46.46,46.54,46.43,46.53,49385.0,43.5065,43.5814,43.4784,43.5721,49385.0
2019-04-24 12:30:00,46.53,46.56,46.46,46.48,95945.0,43.5721,43.6002,43.5065,43.5252,95945.0
2019-04-24 12:40:00,46.48,46.49,46.33,46.34,59819.0,43.5252,43.5346,43.3848,43.3941,59819.0
2019-04-24 12:50:00,46.34,46.48,46.34,46.4,62312.0,43.3941,43.5252,43.3941,43.4503,62312.0
2019-04-24 13:00:00,46.4,46.47,46.36,46.45,52008.0,43.4503,43.5159,43.4129,43.4972,52008.0
2019-04-24 13:10:00,46.45,46.45,46.38,46.45,57577.0,43.4972,43.4972,43.4316,43.4972,57577.0
2019-04-24 13:20:00,46.45,46.59,46.44,46.58,57427.0,43.4972,43.6283,43.4878,43.6189,57427.0
2019-04-24 13:30:00,46.58,46.58,46.49,46.55,51290.0,43.6189,43.6189,43.5346,43.5908,51290.0
2019-04-24 13:40:00,46.55,46.6,46.51,46.6,39078.0,43.5908,43.6376,43.5533,43.6376,39078.0
2019-04-24 13:50:00,46.6,46.64,46.52,46.54,51346.0,43.6376,43.6751,43.5627,43.5814,51346.0
2019-04-24 14:00:00,46.54,46.66,46.52,46.65,80405.0,43.5814,43.6938,43.5627,43.6844,80405.0
2019-04-24 14:10:00,46.64,46.68,46.62,46.64,57635.0,43.6751,43.7125,43.6563,43.6751,57635.0
2019-04-24 14:20:00,46.65,46.67,46.57,46.58,49382.0,43.6844,43.7032,43.6095,43.6189,49382.0
2019-04-24 14:30:00,46.57,46.69,46.53,46.68,85779.0,43.6095,43.7219,43.5721,43.7125,85779.0
2019-04-24 14:40:00,46.68,46.75,46.67,46.75,75827.0,43.7125,43.7781,43.7032,43.7781,75827.0
2019-04-24 14:50:00,46.75,46.79,46.7,46.79,70669.0,43.7781,43.8155,43.7313,43.8155,70669.0
2019-04-24 15:00:00,46.79,46.83,46.72,46.78,85517.0,43.8155,43.853,43.75,43.8062,85517.0
2019-04-24 15:10:00,46.78,46.83,46.72,46.74,122906.0,43.8062,43.853,43.75,43.7687,122906.0
2019-04-24 15:20:00,46.74,46.8,46.67,46.71,312323.0,43.7687,43.8249,43.7032,43.7406,312323.0
2019-04-24 15:30:00,46.71,46.71,46.63,46.64,262439.0,43.7406,43.7406,43.6657,43.6751,262439.0
2019-04-24 15:40:00,46.64,46.71,46.57,46.68,369096.0,43.6751,43.7406,43.6095,43.7125,369096.0
2019-04-24 15:50:00,46.68,46.69,46.62,46.67,456941.0,43.7125,43.7219,43.6563,43.7032,456941.0
2019-04-25 09:30:00,43.92,44.92,43.85,44.53,600266.0,41.128,42.0644,41.0624,41.6992,600266.0
2019-04-25 09:40:00,44.54,44.8,44.15,44.4,357313.0,41.7086,41.952,41.3434,41.5775,357313.0
2019-04-25 09:50:00,44.44,44.46,44.04,44.37,229776.0,41.6149,41.6337,41.2404,41.5494,229776.0
2019-04-25 10:00:00,44.36,44.8,44.35,44.65,265494.0,41.54,41.952,41.5307,41.8116,265494.0
2019-04-25 10:10:00,44.63,44.63,44.06,44.15,334636.0,41.7929,41.7929,41.2591,41.3434,334636.0
2019-04-25 10:20:00,44.16,44.52,43.92,44.02,188489.0,41.3527,41.6898,41.128,41.2216,188489.0
2019-04-25 10:30:00,44.02,44.18,43.64,44.02,604956.0,41.2216,41.3715,40.8658,41.2216,604956.0
2019-04-25 10:40:00,43.99,44.05,43.69,43.87,258527.0,41.1935,41.2497,40.9126,41.0812,258527.0
2019-04-25 10:50:00,43.87,44.26,43.84,44.17,295660.0,41.0812,41.4464,41.0531,41.3621,295660.0
2019-04-25 11:00:00,44.16,44.59,44.13,44.22,324072.0,41.3527,41.7554,41.3246,41.4089,324072.0
2019-04-25 11:10:00,44.23,44.28,44.05,44.13,181887.0,41.4183,41.4651,41.2497,41.3246,181887.0
2019-04-25 11:20:00,44.12,44.33,44.12,44.24,231714.0,41.3153,41.5119,41.3153,41.4276,231714.0
2019-04-25 11:30:00,44.25,44.5,44.19,44.45,192910.0,41.437,41.6711,41.3808,41.6243,192910.0
2019-04-25 11:40:00,44.43,44.54,44.33,44.36,226583.0,41.6056,41.7086,41.5119,41.54,226583.0
2019-04-25 11:50:00,44.36,44.59,44.21,44.56,247986.0,41.54,41.7554,41.3996,41.7273,247986.0
2019-04-25 12:00:00,44.58,44.78,44.51,44.52,128298.0,41.746,41.9333,41.6805,41.6898,128298.0
2019-04-25 12:10:00,44.5,44.57,44.37,44.51,197276.0,41.6711,41.7367,41.5494,41.6805,197276.0
2019-04-25 12:20:00,44.51,44.6,44.33,44.34,367275.0,41.6805,41.7648,41.5119,41.5213,367275.0
2019-04-25 12:30:00,44.33,44.55,44.29,44.48,81999.0,41.5119,41.7179,41.4745,41.6524,81999.0
2019-04-25 12:40:00,44.48,44.66,44.47,44.52,149340.0,41.6524,41.8209,41.643,41.6898,149340.0
2019-04-25 12:50:00,44.52,44.54,44.4,44.51,140658.0,41.6898,41.7086,41.5775,41.6805,140658.0
2019-04-25 13:00:00,44.51,44.55,44.38,44.39,92281.0,41.6805,41.7179,41.5587,41.5681,92281.0
2019-04-25 13:10:00,44.37,44.41,44.23,44.32,106731.0,41.5494,41.5868,41.4183,41.5026,106731.0
2019-04-25 13:20:00,44.31,44.5,44.31,44.46,116006.0,41.4932,41.6711,41.4932,41.6337,116006.0
2019-04-25 13:30:00,44.47,44.62,44.47,44.57,99061.0,41.643,41.7835,41.643,41.7367,99061.0
2019-04-25 13:40:00,44.58,44.69,44.54,44.67,107433.0,41.746,41.849,41.7086,41.8303,107433.0
2019-04-25 13:50:00,44.67,44.75,44.62,44.69,68253.0,41.8303,41.9052,41.7835,41.849,68253.0
2019-04-25 14:00:00,44.68,44.96,44.67,44.89,132131.0,41.8397,42.1019,41.8303,42.0363,132131.0
2019-04-25 14:10:00,44.88,44.89,44.74,44.87,112206.0,42.027,42.0363,41.8959,42.0176,112206.0
2019-04-25 14:20:00,44.87,44.93,44.73,44.76,108000.0,42.0176,42.0738,41.8865,41.9146,108000.0
2019-04-25 14:30:00,44.75,44.92,44.71,44.82,159550.0,41.9052,42.0644,41.8678,41.9708,159550.0
2019-04-25 14:40:00,44.84,44.87,44.75,44.85,89256.0,41.9895,42.0176,41.9052,41.9989,89256.0
2019-04-25 14:50:00,44.86,44.95,44.79,44.88,94692.0,42.0082,42.0925,41.9427,42.027,94692.0
2019-04-25 15:00:00,44.88,44.88,44.77,44.78,311477.0,42.027,42.027,41.924,41.9333,311477.0
2019-04-25 15:10:00,44.79,44.84,44.7,44.73,327238.0,41.9427,41.9895,41.8584,41.8865,327238.0
2019-04-25 15:20:00,44.73,44.79,44.67,44.68,202957.0,41.8865,41.9427,41.8303,41.8397,202957.0
2019-04-25 15:30:00,44.69,44.71,44.48,44.52,313971.0,41.849,41.8678,41.6524,41.6898,313971.0
2019-04-25 15:40:00,44.51,44.56,44.39,44.5,387978.0,41.6805,41.7273,41.5681,41.6711,387978.0
2019-04-25 15:50:00,44.5,44.6,44.42,44.44,565004.0,41.6711,41.7648,41.5962,41.6149,565004.0
2019-04-26 09:30:00,44.29,44.33,43.99,44.09,170497.0,41.4745,41.5119,41.1935,41.2872,170497.0
2019-04-26 09:40:00,44.09,44.21,43.85,44.05,404978.0,41.2872,41.3996,41.0624,41.2497,404978.0
2019-04-26 09:50:00,44.05,44.15,43.74,43.76,330174.0,41.2497,41.3434,40.9594,40.9782,330174.0
2019-04-26 10:00:00,43.72,44.05,43.72,43.86,124594.0,40.9407,41.2497,40.9407,41.0718,124594.0
2019-04-26 10:10:00,43.87,43.9,43.66,43.84,126536.0,41.0812,41.1093,40.8845,41.0531,126536.0
2019-04-26 10:20:00,43.85,43.89,43.8,43.87,91376.0,41.0624,41.0999,41.0156,41.0812,91376.0
2019-04-26 10:30:00,43.87,44.13,43.83,43.96,153354.0,41.0812,41.3246,41.0437,41.1654,153354.0
2019-04-26 10:40:00,43.96,43.98,43.89,43.94,127332.0,41.1654,41.1842,41.0999,41.1467,127332.0
2019-04-26 10:50:00,43.95,43.98,43.89,43.95,56774.0,41.1561,41.1842,41.0999,41.1561,56774.0
2019-04-26 11:00:00,43.95,44.08,43.95,44.07,83870.0,41.1561,41.2778,41.1561,41.2685,83870.0
2019-04-26 11:10:00,44.08,44.19,44.07,44.16,63733.0,41.2778,41.3808,41.2685,41.3527,63733.0
2019-04-26 11:20:00,44.16,44.18,44.07,44.1,42296.0,41.3527,41.3715,41.2685,41.2965,42296.0
2019-04-26 11:30:00,44.11,44.11,44.03,44.08,42243.0,41.3059,41.3059,41.231,41.2778,42243.0
2019-04-26 11:40:00,44.08,44.08,44.01,44.02,60391.0,41.2778,41.2778,41.2123,41.2216,60391.0
2019-04-26 11:50:00,44.02,44.05,43.91,43.92,107705.0,41.2216,41.2497,41.1186,41.128,107705.0
2019-04-26 12:00:00,43.91,43.92,43.81,43.86,85350.0,41.1186,41.128,41.025,41.0718,85350.0
2019-04-26 12:10:00,43.85,43.91,43.8,43.85,70968.0,41.0624,41.1186,41.0156,41.0624,70968.0
2019-04-26 12:20:00,43.85,43.91,43.82,43.88,65345.0,41.0624,41.1186,41.0343,41.0905,65345.0
2019-04-26 12:30:00,43.88,44.09,43.87,44.04,139315.0,41.0905,41.2872,41.0812,41.2404,139315.0
2019-04-26 12:40:00,44.04,44.1,44.04,44.05,67090.0,41.2404,41.2965,41.2404,41.2497,67090.0
2019-04-26 12:50:00,44.05,44.06,43.97,44.03,52339.0,41.2497,41.2591,41.1748,41.231,52339.0
2019-04-26 13:00:00,44.03,44.03,43.94,43.96,43621.0,41.231,41.231,41.1467,41.1654,43621.0
2019-04-26 13:10:00,43.96,44.0,43.92,43.98,38178.0,41.1654,41.2029,41.128,41.1842,38178.0
2019-04-26 13:20:00,43.98,44.07,43.96,44.05,85586.0,41.1842,41.2685,41.1654,41.2497,85586.0
2019-04-26 13:30:00,44.04,44.13,44.03,44.11,52193.0,41.2404,41.3246,41.231,41.3059,52193.0
2019-04-26 13:40:00,44.11,44.17,44.1,44.14,55564.0,41.3059,41.3621,41.2965,41.334,55564.0
2019-04-26 13:50:00,44.14,44.16,44.08,44.09,38829.0,41.334,41.3527,41.2778,41.2872,38829.0
2019-04-26 14:00:00,44.09,44.11,43.9,43.91,82616.0,41.2872,41.3059,41.1093,41.1186,82616.0
2019-04-26 14:10:00,43.91,44.05,43.9,44.05,56973.0,41.1186,41.2497,41.1093,41.2497,56973.0
2019-04-26 14:20:00,44.05,44.05,43.99,43.99,49205.0,41.2497,41.2497,41.1935,41.1935,49205.0
2019-04-26 14:30:00,44.0,44.02,43.93,43.95,52555.0,41.2029,41.2216,41.1374,41.1561,52555.0
2019-04-26 14:40:00,43.96,44.05,43.94,44.04,34956.0,41.1654,41.2497,41.1467,41.2404,34956.0
2019-04-26 14:50:00,44.04,44.11,44.03,44.08,58008.0,41.2404,41.3059,41.231,41.2778,58008.0
2019-04-26 15:00:00,44.09,44.15,44.03,44.07,86280.0,41.2872,41.3434,41.231,41.2685,86280.0
2019-04-26 15:10:00,44.07,44.08,44.0,44.04,54825.0,41.2685,41.2778,41.2029,41.2404,54825.0
2019-04-26 15:20:00,44.03,44.04,43.92,43.93,168635.0,41.231,41.2404,41.128,41.1374,168635.0
2019-04-26 15:30:00,43.92,43.99,43.89,43.98,149519.0,41.128,41.1935,41.0999,41.1842,149519.0
2019-04-26 15:40:00,43.98,44.03,43.96,43.98,264323.0,41.1842,41.231,41.1654,41.1842,264323.0
2019-04-26 15:50:00,43.98,44.05,43.89,44.0,712393.0,41.1842,41.2497,41.0999,41.2029,712393.0
2019-04-29 09:30:00,43.87,43.9,43.69,43.69,112743.0,41.0812,41.1093,40.9126,40.9126,112743.0
2019-04-29 09:40:00,43.69,43.86,43.65,43.67,65674.0,40.9126,41.0718,40.8752,40.8939,65674.0
2019-04-29 09:50:00,43.69,43.82,43.57,43.73,112242.0,40.9126,41.0343,40.8002,40.9501,112242.0
2019-04-29 10:00:00,43.72,43.78,43.63,43.68,40732.0,40.9407,40.9969,40.8564,40.9032,40732.0
2019-04-29 10:10:00,43.68,43.85,43.67,43.77,49972.0,40.9032,41.0624,40.8939,40.9875,49972.0
2019-04-29 10:20:00,43.77,43.82,43.73,43.8,98005.0,40.9875,41.0343,40.9501,41.0156,98005.0
2019-04-29 10:30:00,43.8,43.88,43.79,43.85,101644.0,41.0156,41.0905,41.0063,41.0624,101644.0
2019-04-29 10:40:00,43.84,43.97,43.8,43.86,57173.0,41.0531,41.1748,41.0156,41.0718,57173.0
2019-04-29 10:50:00,43.86,43.87,43.8,43.82,46909.0,41.0718,41.0812,41.0156,41.0343,46909.0
2019-04-29 11:00:00,43.81,43.87,43.8,43.85,48727.0,41.025,41.0812,41.0156,41.0624,48727.0
2019-04-29 11:10:00,43.85,43.95,43.84,43.87,42432.0,41.0624,41.1561,41.0531,41.0812,42432.0
2019-04-29 11:20:00,43.88,43.91,43.82,43.84,38924.0,41.0905,41.1186,41.0343,41.0531,38924.0
2019-04-29 11:30:00,43.84,43.89,43.79,43.86,41514.0,41.0531,41.0999,41.0063,41.0718,41514.0
2019-04-29 11:40:00,43.86,43.97,43.85,43.91,62388.0,41.0718,41.1748,41.0624,41.1186,62388.0
2019-04-29 11:50:00,43.91,43.95,43.86,43.87,33309.0,41.1186,41.1561,41.0718,41.0812,33309.0
2019-04-29 12:00:00,43.88,43.92,43.81,43.88,31644.0,41.0905,41.128,41.025,41.0905,31644.0
2019-04-29 12:10:00,43.89,44.05,43.89,44.03,35991.0,41.0999,41.2497,41.0999,41.231,35991.0
2019-04-29 12:20:00,44.04,44.06,44.0,44.02,38694.0,41.2404,41.2591,41.2029,41.2216,38694.0
2019-04-29 12:30:00,44.02,44.11,44.01,44.04,39401.0,41.2216,41.3059,41.2123,41.2404,39401.0
2019-04-29 12:40:00,44.04,44.09,44.03,44.09,20164.0,41.2404,41.2872,41.231,41.2872,20164.0
2019-04-29 12:50:00,44.09,44.14,44.07,44.08,30850.0,41.2872,41.334,41.2685,41.2778,30850.0
2019-04-29 13:00:00,44.07,44.09,44.04,44.07,37213.0,41.2685,41.2872,41.2404,41.2685,37213.0
2019-04-29 13:10:00,44.07,44.07,44.0,44.01,31410.0,41.2685,41.2685,41.2029,41.2123,31410.0
2019-04-29 13:20:00,44.01,44.04,43.99,44.02,40298.0,41.2123,41.2404,41.1935,41.2216,40298.0
2019-04-29 13:30:00,44.02,44.08,44.01,44.05,21277.0,41.2216,41.2778,41.2123,41.2497,21277.0
2019-04-29 13:40:00,44.05,44.07,44.0,44.04,26306.0,41.2497,41.2685,41.2029,41.2404,26306.0
2019-04-29 13:50:00,44.04,44.08,44.02,44.06,37941.0,41.2404,41.2778,41.2216,41.2591,37941.0
2019-04-29 14:00:00,44.07,44.1,44.06,44.09,27434.0,41.2685,41.2965,41.2591,41.2872,27434.0
2019-04-29 14:10:00,44.09,44.11,44.01,44.05,35328.0,41.2872,41.3059,41.2123,41.2497,35328.0
2019-04-29 14:20:00,44.04,44.08,43.99,44.02,31039.0,41.2404,41.2778,41.1935,41.2216,31039.0
2019-04-29 14:30:00,44.03,44.05,44.0,44.03,39998.0,41.231,41.2497,41.2029,41.231,39998.0
2019-04-29 14:40:00,44.03,44.05,43.99,43.99,37556.0,41.231,41.2497,41.1935,41.1935,37556.0
2019-04-29 14:50:00,44.0,44.04,43.95,44.01,48240.0,41.2029,41.2404,41.1561,41.2123,48240.0
2019-04-29 15:00:00,44.01,44.06,44.0,44.01,51775.0,41.2123,41.2591,41.2029,41.2123,51775.0
2019-04-29 15:10:00,44.02,44.05,43.96,44.04,60821.0,41.2216,41.2497,41.1654,41.2404,60821.0
2019-04-29 15:20:00,44.04,44.1,44.0,44.03,159149.0,41.2404,41.2965,41.2029,41.231,159149.0
2019-04-29 15:30:00,44.04,44.08,44.0,44.02,67932.0,41.2404,41.2778,41.2029,41.2216,67932.0
2019-04-29 15:40:00,44.02,44.03,43.92,43.96,102083.0,41.2216,41.231,41.128,41.1654,102083.0
2019-04-29 15:50:00,43.96,43.99,43.92,43.96,283252.0,41.1654,41.1935,41.128,41.1654,283252.0
2019-04-30 09:30:00,44.03,44.08,43.86,44.03,81640.0,41.231,41.2778,41.0718,41.231,81640.0
2019-04-30 09:40:00,44.02,44.05,43.88,43.91,37064.0,41.2216,41.2497,41.0905,41.1186,37064.0
2019-04-30 09:50:00,43.9,43.92,43.73,43.75,50676.0,41.1093,41.128,40.9501,40.9688,50676.0
2019-04-30 10:00:00,43.76,44.0,43.76,43.99,57908.0,40.9782,41.2029,40.9782,41.1935,57908.0
2019-04-30 10:10:00,44.0,44.03,43.84,43.91,58485.0,41.2029,41.231,41.0531,41.1186,58485.0
2019-04-30 10:20:00,43.91,44.0,43.84,43.85,31418.0,41.1186,41.2029,41.0531,41.0624,31418.0
2019-04-30 10:30:00,43.85,43.89,43.73,43.73,63807.0,41.0624,41.0999,40.9501,40.9501,63807.0
2019-04-30 10:40:00,43.73,43.94,43.73,43.93,63954.0,40.9501,41.1467,40.9501,41.1374,63954.0
2019-04-30 10:50:00,43.92,44.02,43.91,44.01,40103.0,41.128,41.2216,41.1186,41.2123,40103.0
2019-04-30 11:00:00,44.01,44.07,43.85,43.86,112331.0,41.2123,41.2685,41.0624,41.0718,112331.0
2019-04-30 11:10:00,43.86,43.9,43.79,43.81,74135.0,41.0718,41.1093,41.0063,41.025,74135.0
2019-04-30 11:20:00,43.82,43.91,43.82,43.86,55919.0,41.0343,41.1186,41.0343,41.0718,55919.0
2019-04-30 11:30:00,43.86,43.96,43.82,43.95,52184.0,41.0718,41.1654,41.0343,41.1561,52184.0
2019-04-30 11:40:00,43.95,44.08,43.9,44.07,102081.0,41.1561,41.2778,41.1093,41.2685,102081.0
2019-04-30 11:50:00,44.06,44.12,44.03,44.07,87510.0,41.2591,41.3153,41.231,41.2685,87510.0
2019-04-30 12:00:00,44.07,44.09,44.02,44.06,38574.0,41.2685,41.2872,41.2216,41.2591,38574.0
2019-04-30 12:10:00,44.06,44.15,44.06,44.13,47198.0,41.2591,41.3434,41.2591,41.3246,47198.0
2019-04-30 12:20:00,44.14,44.14,44.04,44.07,40607.0,41.334,41.334,41.2404,41.2685,40607.0
2019-04-30 12:30:00,44.08,44.17,44.08,44.09,31295.0,41.2778,41.3621,41.2778,41.2872,31295.0
2019-04-30 12:40:00,44.09,44.14,44.07,44.08,42585.0,41.2872,41.334,41.2685,41.2778,42585.0
2019-04-30 12:50:00,44.08,44.09,43.97,43.98,39669.0,41.2778,41.2872,41.1748,41.1842,39669.0
2019-04-30 13:00:00,43.98,44.08,43.98,44.08,28144.0,41.1842,41.2778,41.1842,41.2778,28144.0
2019-04-30 13:10:00,44.08,44.1,44.03,44.05,32631.0,41.2778,41.2965,41.231,41.2497,32631.0
2019-04-30 13:20:00,44.04,44.08,44.03,44.06,29430.0,41.2404,41.2778,41.231,41.2591,29430.0
2019-04-30 13:30:00,44.05,44.09,43.99,44.09,33926.0,41.2497,41.2872,41.1935,41.2872,33926.0
2019-04-30 13:40:00,44.09,44.16,44.08,44.13,37633.0,41.2872,41.3527,41.2778,41.3246,37633.0
2019-04-30 13:50:00,44.13,44.25,44.12,44.24,73626.0,41.3246,41.437,41.3153,41.4276,73626.0
2019-04-30 14:00:00,44.24,44.36,44.21,44.35,105240.0,41.4276,41.54,41.3996,41.5307,105240.0
2019-04-30 14:10:00,44.36,44.41,44.34,44.39,58234.0,41.54,41.5868,41.5213,41.5681,58234.0
2019-04-30 14:20:00,44.38,44.45,44.38,44.44,68310.0,41.5587,41.6243,41.5587,41.6149,68310.0
2019-04-30 14:30:00,44.43,44.48,44.35,44.41,67050.0,41.6056,41.6524,41.5307,41.5868,67050.0
2019-04-30 14:40:00,44.4,44.48,44.38,44.45,105314.0,41.5775,41.6524,41.5587,41.6243,105314.0
2019-04-30 14:50:00,44.45,44.49,44.41,44.48,102098.0,41.6243,41.6618,41.5868,41.6524,102098.0
2019-04-30 15:00:00,44.48,44.52,44.41,44.43,83402.0,41.6524,41.6898,41.5868,41.6056,83402.0
2019-04-30 15:10:00,44.43,44.43,44.3,44.42,84553.0,41.6056,41.6056,41.4838,41.5962,84553.0
2019-04-30 15:20:00,44.43,44.46,44.39,44.41,120780.0,41.6056,41.6337,41.5681,41.5868,120780.0
2019-04-30 15:30:00,44.41,44.51,44.38,44.5,76316.0,41.5868,41.6805,41.5587,41.6711,76316.0
2019-04-30 15:40:00,44.49,44.53,44.41,44.45,188805.0,41.6618,41.6992,41.5868,41.6243,188805.0
2019-04-30 15:50:00,44.44,44.45,44.31,44.31,508375.0,41.6149,41.6243,41.4932,41.4932,508375.0
2019-05-01 09:30:00,44.61,44.72,44.41,44.71,79005.0,41.7741,41.8771,41.5868,41.8678,79005.0
2019-05-01 09:40:00,44.7,45.07,44.66,44.98,132433.0,41.8584,42.2049,41.8209,42.1206,132433.0
2019-05-01 09:50:00,44.98,45.01,44.54,44.62,112845.0,42.1206,42.1487,41.7086,41.7835,112845.0
2019-05-01 10:00:00,44.61,44.75,44.53,44.71,90633.0,41.7741,41.9052,41.6992,41.8678,90633.0
2019-05-01 10:10:00,44.71,44.8,44.68,44.76,45878.0,41.8678,41.952,41.8397,41.9146,45878.0
2019-05-01 10:20:00,44.76,44.81,44.74,44.77,30691.0,41.9146,41.9614,41.8959,41.924,30691.0
2019-05-01 10:30:00,44.77,44.78,44.71,44.73,51967.0,41.924,41.9333,41.8678,41.8865,51967.0
2019-05-01 10:40:00,44.74,44.81,44.66,44.78,47625.0,41.8959,41.9614,41.8209,41.9333,47625.0
2019-05-01 10:50:00,44.77,44.9,44.76,44.88,29311.0,41.924,42.0457,41.9146,42.027,29311.0
2019-05-01 11:00:00,44.88,44.99,44.84,44.84,37831.0,42.027,42.13,41.9895,41.9895,37831.0
2019-05-01 11:10:00,44.85,44.94,44.84,44.92,39836.0,41.9989,42.0831,41.9895,42.0644,39836.0
2019-05-01 11:20:00,44.92,44.96,44.82,44.89,58835.0,42.0644,42.1019,41.9708,42.0363,58835.0
2019-05-01 11:30:00,44.89,44.99,44.88,44.93,56442.0,42.0363,42.13,42.027,42.0738,56442.0
2019-05-01 11:40:00,44.92,44.95,44.82,44.84,39303.0,42.0644,42.0925,41.9708,41.9895,39303.0
2019-05-01 11:50:00,44.82,44.84,44.78,44.8,31138.0,41.9708,41.9895,41.9333,41.952,31138.0
2019-05-01 12:00:00,44.8,44.89,44.8,44.82,29315.0,41.952,42.0363,41.952,41.9708,29315.0
2019-05-01 12:10:00,44.81,44.82,44.67,44.67,35325.0,41.9614,41.9708,41.8303,41.8303,35325.0
2019-05-01 12:20:00,44.68,44.68,44.58,44.65,42490.0,41.8397,41.8397,41.746,41.8116,42490.0
2019-05-01 12:30:00,44.65,44.69,44.58,44.64,65819.0,41.8116,41.849,41.746,41.8022,65819.0
2019-05-01 12:40:00,44.63,44.71,44.57,44.71,61525.0,41.7929,41.8678,41.7367,41.8678,61525.0
2019-05-01 12:50:00,44.71,44.82,44.7,44.82,31539.0,41.8678,41.9708,41.8584,41.9708,31539.0
2019-05-01 13:00:00,44.81,44.85,44.79,44.8,43934.0,41.9614,41.9989,41.9427,41.952,43934.0
2019-05-01 13:10:00,44.8,44.8,44.72,44.77,27376.0,41.952,41.952,41.8771,41.924,27376.0
2019-05-01 13:20:00,44.77,44.8,44.69,44.7,25989.0,41.924,41.952,41.849,41.8584,25989.0
2019-05-01 13:30:00,44.7,44.74,44.68,44.72,31764.0,41.8584,41.8959,41.8397,41.8771,31764.0
2019-05-01 13:40:00,44.72,44.73,44.66,44.7,29763.0,41.8771,41.8865,41.8209,41.8584,29763.0
2019-05-01 13:50:00,44.71,44.85,44.7,44.81,124295.0,41.8678,41.9989,41.8584,41.9614,124295.0
2019-05-01 14:00:00,44.82,45.2,44.79,45.16,185030.0,41.9708,42.3266,41.9427,42.2892,185030.0
2019-05-01 14:10:00,45.16,45.55,45.15,45.53,214929.0,42.2892,42.6544,42.2798,42.6356,214929.0
2019-05-01 14:20:00,45.53,45.63,45.21,45.22,245215.0,42.6356,42.7293,42.336,42.3453,245215.0
2019-05-01 14:30:00,45.21,45.24,44.86,44.86,111844.0,42.336,42.3641,42.0082,42.0082,111844.0
2019-05-01 14:40:00,44.87,44.95,44.78,44.88,121228.0,42.0176,42.0925,41.9333,42.027,121228.0
2019-05-01 14:50:00,44.89,44.94,44.83,44.86,70643.0,42.0363,42.0831,41.9801,42.0082,70643.0
2019-05-01 15:00:00,44.85,44.9,44.7,44.74,51228.0,41.9989,42.0457,41.8584,41.8959,51228.0
2019-05-01 15:10:00,44.74,44.81,44.68,44.78,86055.0,41.8959,41.9614,41.8397,41.9333,86055.0
2019-05-01 15:20:00,44.77,44.78,44.53,44.54,127499.0,41.924,41.9333,41.6992,41.7086,127499.0
2019-05-01 15:30:00,44.53,44.54,44.41,44.41,128050.0,41.6992,41.7086,41.5868,41.5868,128050.0
2019-05-01 15:40:00,44.4,44.41,44.29,44.36,209344.0,41.5775,41.5868,41.4745,41.54,209344.0
2019-05-01 15:50:00,44.35,44.39,44.31,44.35,302060.0,41.5307,41.5681,41.4932,41.5307,302060.0
2019-05-02 09:30:00,44.37,44.72,44.36,44.7,68584.0,41.5494,41.8771,41.54,41.8584,68584.0
2019-05-02 09:40:00,44.75,44.91,44.59,44.91,81463.0,41.9052,42.0551,41.7554,42.0551,81463.0
2019-05-02 09:50:00,44.9,44.93,44.76,44.77,57317.0,42.0457,42.0738,41.9146,41.924,57317.0
2019-05-02 10:00:00,44.77,45.12,44.75,45.09,132614.0,41.924,42.2517,41.9052,42.2236,132614.0
2019-05-02 10:10:00,45.09,45.14,44.86,44.88,80539.0,42.2236,42.2704,42.0082,42.027,80539.0
2019-05-02 10:20:00,44.88,44.88,44.67,44.7,32696.0,42.027,42.027,41.8303,41.8584,32696.0
2019-05-02 10:30:00,44.69,44.8,44.68,44.7,36298.0,41.849,41.952,41.8397,41.8584,36298.0
2019-05-02 10:40:00,44.69,44.73,44.42,44.49,86856.0,41.849,41.8865,41.5962,41.6618,86856.0
2019-05-02 10:50:00,44.49,44.53,44.4,44.42,75071.0,41.6618,41.6992,41.5775,41.5962,75071.0
2019-05-02 11:00:00,44.41,44.44,44.25,44.3,146706.0,41.5868,41.6149,41.437,41.4838,146706.0
2019-05-02 11:10:00,44.3,44.31,44.11,44.16,131723.0,41.4838,41.4932,41.3059,41.3527,131723.0
2019-05-02 11:20:00,44.15,44.15,43.91,43.98,299582.0,41.3434,41.3434,41.1186,41.1842,299582.0
2019-05-02 11:30:00,44.02,44.23,44.02,44.09,74789.0,41.2216,41.4183,41.2216,41.2872,74789.0
2019-05-02 11:40:00,44.08,44.15,44.03,44.13,31197.0,41.2778,41.3434,41.231,41.3246,31197.0
2019-05-02 11:50:00,44.14,44.26,44.09,44.26,31785.0,41.334,41.4464,41.2872,41.4464,31785.0
2019-05-02 12:00:00,44.27,44.28,44.14,44.15,31859.0,41.4557,41.4651,41.334,41.3434,31859.0
2019-05-02 12:10:00,44.14,44.17,44.09,44.16,25253.0,41.334,41.3621,41.2872,41.3527,25253.0
2019-05-02 12:20:00,44.17,44.35,44.17,44.3,26799.0,41.3621,41.5307,41.3621,41.4838,26799.0
2019-05-02 12:30:00,44.31,44.35,44.25,44.35,23342.0,41.4932,41.5307,41.437,41.5307,23342.0
2019-05-02 12:40:00,44.35,44.4,44.28,44.39,80582.0,41.5307,41.5775,41.4651,41.5681,80582.0
2019-05-02 12:50:00,44.4,44.48,44.39,44.41,15872.0,41.5775,41.6524,41.5681,41.5868,15872.0
2019-05-02 13:00:00,44.42,44.46,44.38,44.46,25525.0,41.5962,41.6337,41.5587,41.6337,25525.0
2019-05-02 13:10:00,44.46,44.58,44.45,44.51,15334.0,41.6337,41.746,41.6243,41.6805,15334.0
2019-05-02 13:20:00,44.52,44.57,44.51,44.57,18144.0,41.6898,41.7367,41.6805,41.7367,18144.0
2019-05-02 13:30:00,44.57,44.61,44.54,44.6,31993.0,41.7367,41.7741,41.7086,41.7648,31993.0
2019-05-02 13:40:00,44.59,44.61,44.5,44.53,20317.0,41.7554,41.7741,41.6711,41.6992,20317.0
2019-05-02 13:50:00,44.52,44.58,44.52,44.52,19958.0,41.6898,41.746,41.6898,41.6898,19958.0
2019-05-02 14:00:00,44.5,44.55,44.47,44.5,21980.0,41.6711,41.7179,41.643,41.6711,21980.0
2019-05-02 14:10:00,44.5,44.55,44.48,44.52,19179.0,41.6711,41.7179,41.6524,41.6898,19179.0
2019-05-02 14:20:00,44.51,44.53,44.42,44.46,81389.0,41.6805,41.6992,41.5962,41.6337,81389.0
2019-05-02 14:30:00,44.48,44.51,44.43,44.47,21442.0,41.6524,41.6805,41.6056,41.643,21442.0
2019-05-02 14:40:00,44.47,44.5,44.41,44.41,20336.0,41.643,41.6711,41.5868,41.5868,20336.0
2019-05-02 14:50:00,44.41,44.43,44.37,44.39,32774.0,41.5868,41.6056,41.5494,41.5681,32774.0
2019-05-02 15:00:00,44.38,44.44,44.32,44.44,44312.0,41.5587,41.6149,41.5026,41.6149,44312.0
2019-05-02 15:10:00,44.44,44.49,44.37,44.38,97772.0,41.6149,41.6618,41.5494,41.5587,97772.0
2019-05-02 15:20:00,44.38,44.47,44.38,44.41,58344.0,41.5587,41.643,41.5587,41.5868,58344.0
2019-05-02 15:30:00,44.42,44.46,44.4,44.44,129750.0,41.5962,41.6337,41.5775,41.6149,129750.0
2019-05-02 15:40:00,44.44,44.47,44.39,44.41,137777.0,41.6149,41.643,41.5681,41.5868,137777.0
2019-05-02 15:50:00,44.41,44.45,44.29,44.39,444540.0,41.5868,41.6243,41.4745,41.5681,444540.0
2019-05-03 09:30:00,44.61,44.79,44.44,44.49,100145.0,41.7741,41.9427,41.6149,41.6618,100145.0
2019-05-03 09:40:00,44.49,44.6,44.45,44.49,70087.0,41.6618,41.7648,41.6243,41.6618,70087.0
2019-05-03 09:50:00,44.5,44.52,44.22,44.23,27760.0,41.6711,41.6898,41.4089,41.4183,27760.0
2019-05-03 10:00:00,44.2,44.36,44.2,44.33,53384.0,41.3902,41.54,41.3902,41.5119,53384.0
2019-05-03 10:10:00,44.33,44.36,44.23,44.25,48542.0,41.5119,41.54,41.4183,41.437,48542.0
2019-05-03 10:20:00,44.23,44.25,44.13,44.15,113439.0,41.4183,41.437,41.3246,41.3434,113439.0
2019-05-03 10:30:00,44.15,44.24,44.14,44.15,44965.0,41.3434,41.4276,41.334,41.3434,44965.0
2019-05-03 10:40:00,44.16,44.27,44.15,44.26,76662.0,41.3527,41.4557,41.3434,41.4464,76662.0
2019-05-03 10:50:00,44.25,44.28,44.16,44.17,118399.0,41.437,41.4651,41.3527,41.3621,118399.0
2019-05-03 11:00:00,44.18,44.29,44.09,44.09,65831.0,41.3715,41.4745,41.2872,41.2872,65831.0
2019-05-03 11:10:00,44.1,44.18,44.08,44.17,28451.0,41.2965,41.3715,41.2778,41.3621,28451.0
2019-05-03 11:20:00,44.16,44.25,44.16,44.24,21112.0,41.3527,41.437,41.3527,41.4276,21112.0
2019-05-03 11:30:00,44.25,44.29,44.16,44.23,95234.0,41.437,41.4745,41.3527,41.4183,95234.0
2019-05-03 11:40:00,44.23,44.39,44.23,44.38,61003.0,41.4183,41.5681,41.4183,41.5587,61003.0
2019-05-03 11:50:00,44.38,44.43,44.35,44.38,33727.0,41.5587,41.6056,41.5307,41.5587,33727.0
2019-05-03 12:00:00,44.37,44.52,44.36,44.49,63855.0,41.5494,41.6898,41.54,41.6618,63855.0
2019-05-03 12:10:00,44.48,44.54,44.46,44.53,17998.0,41.6524,41.7086,41.6337,41.6992,17998.0
2019-05-03 12:20:00,44.52,44.55,44.48,44.5,40039.0,41.6898,41.7179,41.6524,41.6711,40039.0
2019-05-03 12:30:00,44.5,44.59,44.47,44.55,26836.0,41.6711,41.7554,41.643,41.7179,26836.0
2019-05-03 12:40:00,44.55,44.6,44.51,44.56,30177.0,41.7179,41.7648,41.6805,41.7273,30177.0
2019-05-03 12:50:00,44.56,44.7,44.56,44.68,22507.0,41.7273,41.8584,41.7273,41.8397,22507.0
2019-05-03 13:00:00,44.68,44.7,44.59,44.62,13514.0,41.8397,41.8584,41.7554,41.7835,13514.0
2019-05-03 13:10:00,44.62,44.66,44.6,44.6,21200.0,41.7835,41.8209,41.7648,41.7648,21200.0
2019-05-03 13:20:00,44.6,44.68,44.6,44.67,14807.0,41.7648,41.8397,41.7648,41.8303,14807.0
2019-05-03 13:30:00,44.66,44.7,44.62,44.69,17470.0,41.8209,41.8584,41.7835,41.849,17470.0
2019-05-03 13:40:00,44.68,44.69,44.64,44.67,15710.0,41.8397,41.849,41.8022,41.8303,15710.0
2019-05-03 13:50:00,44.67,44.71,44.65,44.66,20531.0,41.8303,41.8678,41.8116,41.8209,20531.0
2019-05-03 14:00:00,44.66,44.67,44.62,44.63,19545.0,41.8209,41.8303,41.7835,41.7929,19545.0
2019-05-03 14:10:00,44.64,44.7,44.59,44.61,32880.0,41.8022,41.8584,41.7554,41.7741,32880.0
2019-05-03 14:20:00,44.6,44.6,44.51,44.52,31285.0,41.7648,41.7648,41.6805,41.6898,31285.0
2019-05-03 14:30:00,44.51,44.51,44.44,44.44,19831.0,41.6805,41.6805,41.6149,41.6149,19831.0
2019-05-03 14:40:00,44.44,44.49,44.43,44.47,38284.0,41.6149,41.6618,41.6056,41.643,38284.0
2019-05-03 14:50:00,44.47,44.47,44.34,44.35,141921.0,41.643,41.643,41.5213,41.5307,141921.0
2019-05-03 15:00:00,44.34,44.35,44.28,44.33,142995.0,41.5213,41.5307,41.4651,41.5119,142995.0
2019-05-03 15:10:00,44.34,44.35,44.22,44.23,143282.0,41.5213,41.5307,41.4089,41.4183,143282.0
2019-05-03 15:20:00,44.23,44.33,44.2,44.23,155089.0,41.4183,41.5119,41.3902,41.4183,155089.0
2019-05-03 15:30:00,44.23,44.25,44.12,44.12,372036.0,41.4183,41.437,41.3153,41.3153,372036.0
2019-05-03 15:40:00,44.13,44.19,44.11,44.19,275168.0,41.3246,41.3808,41.3059,41.3808,275168.0
2019-05-03 15:50:00,44.19,44.23,44.12,44.13,564749.0,41.3808,41.4183,41.3153,41.3246,564749.0
2019-05-06 09:30:00,43.56,43.96,43.29,43.65,90398.0,40.7909,41.1654,40.538,40.8752,90398.0
2019-05-06 09:40:00,43.66,43.76,43.48,43.52,59582.0,40.8845,40.9782,40.716,40.7534,59582.0
2019-05-06 09:50:00,43.5,43.72,43.4,43.71,98094.0,40.7347,40.9407,40.641,40.9313,98094.0
2019-05-06 10:00:00,43.73,43.96,43.72,43.9,79815.0,40.9501,41.1654,40.9407,41.1093,79815.0
2019-05-06 10:10:00,43.89,43.9,43.74,43.82,73586.0,41.0999,41.1093,40.9594,41.0343,73586.0
2019-05-06 10:20:00,43.81,43.83,43.71,43.74,246887.0,41.025,41.0437,40.9313,40.9594,246887.0
2019-05-06 10:30:00,43.74,43.79,43.65,43.74,34496.0,40.9594,41.0063,40.8752,40.9594,34496.0
2019-05-06 10:40:00,43.77,43.78,43.7,43.74,31103.0,40.9875,40.9969,40.922,40.9594,31103.0
2019-05-06 10:50:00,43.75,43.8,43.72,43.77,88669.0,40.9688,41.0156,40.9407,40.9875,88669.0
2019-05-06 11:00:00,43.78,43.8,43.74,43.79,64902.0,40.9969,41.0156,40.9594,41.0063,64902.0
2019-05-06 11:10:00,43.81,43.82,43.75,43.81,41560.0,41.025,41.0343,40.9688,41.025,41560.0
2019-05-06 11:20:00,43.82,43.87,43.78,43.82,77928.0,41.0343,41.0812,40.9969,41.0343,77928.0
2019-05-06 11:30:00,43.82,43.84,43.7,43.81,29808.0,41.0343,41.0531,40.922,41.025,29808.0
2019-05-06 11:40:00,43.8,43.83,43.72,43.73,46662.0,41.0156,41.0437,40.9407,40.9501,46662.0
2019-05-06 11:50:00,43.73,43.74,43.67,43.72,22287.0,40.9501,40.9594,40.8939,40.9407,22287.0
2019-05-06 12:00:00,43.72,43.77,43.7,43.76,22921.0,40.9407,40.9875,40.922,40.9782,22921.0
2019-05-06 12:10:00,43.76,43.79,43.72,43.79,57166.0,40.9782,41.0063,40.9407,41.0063,57166.0
2019-05-06 12:20:00,43.78,43.88,43.77,43.84,72841.0,40.9969,41.0905,40.9875,41.0531,72841.0
2019-05-06 12:30:00,43.84,43.86,43.8,43.8,30259.0,41.0531,41.0718,41.0156,41.0156,30259.0
2019-05-06 12:40:00,43.81,43.83,43.73,43.78,69500.0,41.025,41.0437,40.9501,40.9969,69500.0
2019-05-06 12:50:00,43.79,43.87,43.78,43.84,40826.0,41.0063,41.0812,40.9969,41.0531,40826.0
2019-05-06 13:00:00,43.82,43.86,43.79,43.8,23148.0,41.0343,41.0718,41.0063,41.0156,23148.0
2019-05-06 13:10:00,43.81,43.84,43.79,43.84,20826.0,41.025,41.0531,41.0063,41.0531,20826.0
2019-05-06 13:20:00,43.84,43.87,43.8,43.86,20743.0,41.0531,41.0812,41.0156,41.0718,20743.0
2019-05-06 13:30:00,43.86,43.87,43.81,43.86,29278.0,41.0718,41.0812,41.025,41.0718,29278.0
2019-05-06 13:40:00,43.87,43.87,43.82,43.84,13948.0,41.0812,41.0812,41.0343,41.0531,13948.0
2019-05-06 13:50:00,43.84,43.87,43.79,43.8,45409.0,41.0531,41.0812,41.0063,41.0156,45409.0
2019-05-06 14:00:00,43.8,43.8,43.73,43.76,108870.0,41.0156,41.0156,40.9501,40.9782,108870.0
2019-05-06 14:10:00,43.77,43.86,43.73,43.81,124940.0,40.9875,41.0718,40.9501,41.025,124940.0
2019-05-06 14:20:00,43.82,43.85,43.73,43.81,34250.0,41.0343,41.0624,40.9501,41.025,34250.0
2019-05-06 14:30:00,43.8,43.85,43.8,43.84,30945.0,41.0156,41.0624,41.0156,41.0531,30945.0
2019-05-06 14:40:00,43.83,43.91,43.81,43.9,30072.0,41.0437,41.1186,41.025,41.1093,30072.0
2019-05-06 14:50:00,43.9,43.96,43.89,43.92,39796.0,41.1093,41.1654,41.0999,41.128,39796.0
2019-05-06 15:00:00,43.92,44.0,43.92,44.0,36479.0,41.128,41.2029,41.128,41.2029,36479.0
2019-05-06 15:10:00,44.01,44.05,43.94,44.01,73249.0,41.2123,41.2497,41.1467,41.2123,73249.0
2019-05-06 15:20:00,44.01,44.08,44.0,44.01,48986.0,41.2123,41.2778,41.2029,41.2123,48986.0
2019-05-06 15:30:00,44.02,44.03,43.96,43.98,56280.0,41.2216,41.231,41.1654,41.1842,56280.0
2019-05-06 15:40:00,43.98,44.04,43.95,44.02,89282.0,41.1842,41.2404,41.1561,41.2216,89282.0
2019-05-06 15:50:00,44.02,44.13,43.99,44.12,352422.0,41.2216,41.3246,41.1935,41.3153,352422.0
2019-05-07 09:30:00,43.96,44.1,43.75,43.99,67183.0,41.1654,41.2965,40.9688,41.1935,67183.0
2019-05-07 09:40:00,43.98,43.98,43.81,43.85,31988.0,41.1842,41.1842,41.025,41.0624,31988.0
2019-05-07 09:50:00,43.81,43.92,43.76,43.84,79380.0,41.025,41.128,40.9782,41.0531,79380.0
2019-05-07 10:00:00,43.85,43.93,43.54,43.69,84422.0,41.0624,41.1374,40.7721,40.9126,84422.0
2019-05-07 10:10:00,43.69,43.79,43.63,43.7,37091.0,40.9126,41.0063,40.8564,40.922,37091.0
2019-05-07 10:20:00,43.68,43.79,43.64,43.76,36374.0,40.9032,41.0063,40.8658,40.9782,36374.0
2019-05-07 10:30:00,43.77,43.83,43.66,43.69,26088.0,40.9875,41.0437,40.8845,40.9126,26088.0
2019-05-07 10:40:00,43.7,43.81,43.64,43.76,28660.0,40.922,41.025,40.8658,40.9782,28660.0
2019-05-07 10:50:00,43.77,43.86,43.73,43.84,40366.0,40.9875,41.0718,40.9501,41.0531,40366.0
2019-05-07 11:00:00,43.84,43.87,43.74,43.79,39864.0,41.0531,41.0812,40.9594,41.0063,39864.0
2019-05-07 11:10:00,43.78,43.84,43.59,43.6,30740.0,40.9969,41.0531,40.819,40.8283,30740.0
2019-05-07 11:20:00,43.59,43.65,43.5,43.64,28755.0,40.819,40.8752,40.7347,40.8658,28755.0
2019-05-07 11:30:00,43.63,43.68,43.55,43.6,23687.0,40.8564,40.9032,40.7815,40.8283,23687.0
2019-05-07 11:40:00,43.61,43.64,43.51,43.6,20798.0,40.8377,40.8658,40.7441,40.8283,20798.0
2019-05-07 11:50:00,43.6,43.6,43.48,43.55,27936.0,40.8283,40.8283,40.716,40.7815,27936.0
2019-05-07 12:00:00,43.55,43.58,43.49,43.55,52428.0,40.7815,40.8096,40.7253,40.7815,52428.0
2019-05-07 12:10:00,43.56,43.64,43.56,43.61,20993.0,40.7909,40.8658,40.7909,40.8377,20993.0
2019-05-07 12:20:00,43.61,43.67,43.5,43.62,118455.0,40.8377,40.8939,40.7347,40.8471,118455.0
2019-05-07 12:30:00,43.63,43.68,43.61,43.65,18262.0,40.8564,40.9032,40.8377,40.8752,18262.0
2019-05-07 12:40:00,43.64,43.7,43.61,43.7,20407.0,40.8658,40.922,40.8377,40.922,20407.0
2019-05-07 12:50:00,43.69,43.76,43.64,43.65,32567.0,40.9126,40.9782,40.8658,40.8752,32567.0
2019-05-07 13:00:00,43.64,43.65,43.56,43.57,31644.0,40.8658,40.8752,40.7909,40.8002,31644.0
2019-05-07 13:10:00,43.58,43.6,43.47,43.49,30807.0,40.8096,40.8283,40.7066,40.7253,30807.0
2019-05-07 13:20:00,43.47,43.5,43.4,43.43,32726.0,40.7066,40.7347,40.641,40.6691,32726.0
2019-05-07 13:30:00,43.43,43.46,43.38,43.46,41112.0,40.6691,40.6972,40.6223,40.6972,41112.0
2019-05-07 13:40:00,43.44,43.53,43.41,43.51,40605.0,40.6785,40.7628,40.6504,40.7441,40605.0
2019-05-07 13:50:00,43.52,43.68,43.52,43.64,111756.0,40.7534,40.9032,40.7534,40.8658,111756.0
2019-05-07 14:00:00,43.65,43.72,43.6,43.7,151612.0,40.8752,40.9407,40.8283,40.922,151612.0
2019-05-07 14:10:00,43.71,43.74,43.62,43.73,41502.0,40.9313,40.9594,40.8471,40.9501,41502.0
2019-05-07 14:20:00,43.73,43.77,43.54,43.55,44247.0,40.9501,40.9875,40.7721,40.7815,44247.0
2019-05-07 14:30:00,43.56,43.59,43.44,43.46,63009.0,40.7909,40.819,40.6785,40.6972,63009.0
2019-05-07 14:40:00,43.47,43.52,43.42,43.47,65710.0,40.7066,40.7534,40.6598,40.7066,65710.0
2019-05-07 14:50:00,43.48,43.61,43.46,43.57,32935.0,40.716,40.8377,40.6972,40.8002,32935.0
2019-05-07 15:00:00,43.57,43.57,43.41,43.5,42797.0,40.8002,40.8002,40.6504,40.7347,42797.0
2019-05-07 15:10:00,43.49,43.57,43.48,43.51,81137.0,40.7253,40.8002,40.716,40.7441,81137.0
2019-05-07 15:20:00,43.52,43.55,43.39,43.41,46224.0,40.7534,40.7815,40.6317,40.6504,46224.0
2019-05-07 15:30:00,43.41,43.43,43.32,43.37,68471.0,40.6504,40.6691,40.5661,40.613,68471.0
2019-05-07 15:40:00,43.37,43.57,43.36,43.57,106185.0,40.613,40.8002,40.6036,40.8002,106185.0
2019-05-07 15:50:00,43.58,43.76,43.57,43.75,228857.0,40.8096,40.9782,40.8002,40.9688,228857.0
2019-05-08 09:30:00,43.77,43.89,43.63,43.86,51553.0,40.9875,41.0999,40.8564,41.0718,51553.0
2019-05-08 09:40:00,43.85,43.93,43.79,43.86,43981.0,41.0624,41.1374,41.0063,41.0718,43981.0
2019-05-08 09:50:00,43.87,43.88,43.63,43.67,44241.0,41.0812,41.0905,40.8564,40.8939,44241.0
2019-05-08 10:00:00,43.68,43.84,43.68,43.78,21179.0,40.9032,41.0531,40.9032,40.9969,21179.0
2019-05-08 10:10:00,43.79,43.79,43.65,43.72,21446.0,41.0063,41.0063,40.8752,40.9407,21446.0
2019-05-08 10:20:00,43.73,43.74,43.51,43.52,141116.0,40.9501,40.9594,40.7441,40.7534,141116.0
2019-05-08 10:30:00,43.51,43.61,43.47,43.61,23590.0,40.7441,40.8377,40.7066,40.8377,23590.0
2019-05-08 10:40:00,43.62,43.71,43.62,43.62,17260.0,40.8471,40.9313,40.8471,40.8471,17260.0
2019-05-08 10:50:00,43.63,43.77,43.62,43.77,23741.0,40.8564,40.9875,40.8471,40.9875,23741.0
2019-05-08 11:00:00,43.76,43.83,43.66,43.71,49500.0,40.9782,41.0437,40.8845,40.9313,49500.0
2019-05-08 11:10:00,43.71,43.84,43.71,43.76,17233.0,40.9313,41.0531,40.9313,40.9782,17233.0
2019-05-08 11:20:00,43.74,43.77,43.66,43.67,44725.0,40.9594,40.9875,40.8845,40.8939,44725.0
2019-05-08 11:30:00,43.67,43.75,43.55,43.56,43192.0,40.8939,40.9688,40.7815,40.7909,43192.0
2019-05-08 11:40:00,43.58,43.69,43.55,43.69,15976.0,40.8096,40.9126,40.7815,40.9126,15976.0
2019-05-08 11:50:00,43.69,43.7,43.59,43.6,29250.0,40.9126,40.922,40.819,40.8283,29250.0
2019-05-08 12:00:00,43.59,43.61,43.5,43.53,18893.0,40.819,40.8377,40.7347,40.7628,18893.0
2019-05-08 12:10:00,43.52,43.59,43.48,43.58,22852.0,40.7534,40.819,40.716,40.8096,22852.0
2019-05-08 12:20:00,43.57,43.64,43.55,43.63,20545.0,40.8002,40.8658,40.7815,40.8564,20545.0
2019-05-08 12:30:00,43.62,43.67,43.6,43.65,16166.0,40.8471,40.8939,40.8283,40.8752,16166.0
2019-05-08 12:40:00,43.64,43.66,43.6,43.6,30217.0,40.8658,40.8845,40.8283,40.8283,30217.0
2019-05-08 12:50:00,43.6,43.65,43.6,43.65,14149.0,40.8283,40.8752,40.8283,40.8752,14149.0
2019-05-08 13:00:00,43.65,43.65,43.55,43.59,17280.0,40.8752,40.8752,40.7815,40.819,17280.0
2019-05-08 13:10:00,43.6,43.6,43.54,43.55,12010.0,40.8283,40.8283,40.7721,40.7815,12010.0
2019-05-08 13:20:00,43.55,43.63,43.53,43.63,17009.0,40.7815,40.8564,40.7628,40.8564,17009.0
2019-05-08 13:30:00,43.62,43.64,43.53,43.56,33518.0,40.8471,40.8658,40.7628,40.7909,33518.0
2019-05-08 13:40:00,43.56,43.58,43.51,43.54,22584.0,40.7909,40.8096,40.7441,40.7721,22584.0
2019-05-08 13:50:00,43.54,43.57,43.52,43.54,21523.0,40.7721,40.8002,40.7534,40.7721,21523.0
2019-05-08 14:00:00,43.54,43.55,43.41,43.46,26809.0,40.7721,40.7815,40.6504,40.6972,26809.0
2019-05-08 14:10:00,43.47,43.5,43.41,43.49,12732.0,40.7066,40.7347,40.6504,40.7253,12732.0
2019-05-08 14:20:00,43.48,43.58,43.47,43.55,22277.0,40.716,40.8096,40.7066,40.7815,22277.0
2019-05-08 14:30:00,43.55,43.58,43.51,43.53,21528.0,40.7815,40.8096,40.7441,40.7628,21528.0
2019-05-08 14:40:00,43.53,43.57,43.53,43.55,26763.0,40.7628,40.8002,40.7628,40.7815,26763.0
2019-05-08 14:50:00,43.54,43.55,43.49,43.51,15288.0,40.7721,40.7815,40.7253,40.7441,15288.0
2019-05-08 15:00:00,43.52,43.55,43.46,43.49,27100.0,40.7534,40.7815,40.6972,40.7253,27100.0
2019-05-08 15:10:00,43.5,43.52,43.44,43.49,25013.0,40.7347,40.7534,40.6785,40.7253,25013.0
2019-05-08 15:20:00,43.49,43.54,43.47,43.53,52839.0,40.7253,40.7721,40.7066,40.7628,52839.0
2019-05-08 15:30:00,43.52,43.57,43.49,43.52,52412.0,40.7534,40.8002,40.7253,40.7534,52412.0
2019-05-08 15:40:00,43.51,43.52,43.38,43.39,65460.0,40.7441,40.7534,40.6223,40.6317,65460.0
2019-05-08 15:50:00,43.39,43.39,43.21,43.24,202306.0,40.6317,40.6317,40.4631,40.4912,202306.0
2019-05-09 09:30:00,43.14,43.28,42.52,43.14,75181.0,40.3976,40.5287,39.817,40.3976,75181.0
2019-05-09 09:40:00,43.14,43.33,43.05,43.29,77267.0,40.3976,40.5755,40.3133,40.538,77267.0
2019-05-09 09:50:00,43.27,43.27,43.11,43.18,64435.0,40.5193,40.5193,40.3695,40.435,64435.0
2019-05-09 10:00:00,43.17,43.29,43.04,43.1,53311.0,40.4257,40.538,40.3039,40.3601,53311.0
2019-05-09 10:10:00,43.1,43.24,43.09,43.17,31824.0,40.3601,40.4912,40.3508,40.4257,31824.0
2019-05-09 10:20:00,43.18,43.18,43.05,43.12,55637.0,40.435,40.435,40.3133,40.3788,55637.0
2019-05-09 10:30:00,43.13,43.13,42.98,43.06,55860.0,40.3882,40.3882,40.2477,40.3227,55860.0
2019-05-09 10:40:00,43.07,43.18,43.05,43.16,24034.0,40.332,40.435,40.3133,40.4163,24034.0
2019-05-09 10:50:00,43.16,43.19,43.03,43.06,35876.0,40.4163,40.4444,40.2946,40.3227,35876.0
2019-05-09 11:00:00,43.05,43.09,43.0,43.07,24412.0,40.3133,40.3508,40.2665,40.332,24412.0
2019-05-09 11:10:00,43.07,43.14,43.04,43.11,17967.0,40.332,40.3976,40.3039,40.3695,17967.0
2019-05-09 11:20:00,43.1,43.13,42.95,43.01,55839.0,40.3601,40.3882,40.2197,40.2758,55839.0
2019-05-09 11:30:00,43.02,43.09,43.0,43.01,25084.0,40.2852,40.3508,40.2665,40.2758,25084.0
2019-05-09 11:40:00,43.02,43.11,42.99,43.1,42209.0,40.2852,40.3695,40.2571,40.3601,42209.0
2019-05-09 11:50:00,43.1,43.22,43.06,43.2,23744.0,40.3601,40.4725,40.3227,40.4538,23744.0
2019-05-09 12:00:00,43.2,43.25,43.16,43.22,42764.0,40.4538,40.5006,40.4163,40.4725,42764.0
2019-05-09 12:10:00,43.21,43.34,43.19,43.29,33623.0,40.4631,40.5849,40.4444,40.538,33623.0
2019-05-09 12:20:00,43.29,43.34,43.24,43.3,53381.0,40.538,40.5849,40.4912,40.5474,53381.0
2019-05-09 12:30:00,43.33,43.49,43.3,43.44,52767.0,40.5755,40.7253,40.5474,40.6785,52767.0
2019-05-09 12:40:00,43.45,43.57,43.42,43.54,69864.0,40.6879,40.8002,40.6598,40.7721,69864.0
2019-05-09 12:50:00,43.55,43.58,43.48,43.52,41965.0,40.7815,40.8096,40.716,40.7534,41965.0
2019-05-09 13:00:00,43.52,43.6,43.49,43.49,24694.0,40.7534,40.8283,40.7253,40.7253,24694.0
2019-05-09 13:10:00,43.5,43.54,43.4,43.42,51226.0,40.7347,40.7721,40.641,40.6598,51226.0
2019-05-09 13:20:00,43.42,43.47,43.38,43.45,19813.0,40.6598,40.7066,40.6223,40.6879,19813.0
2019-05-09 13:30:00,43.46,43.51,43.42,43.51,19398.0,40.6972,40.7441,40.6598,40.7441,19398.0
2019-05-09 13:40:00,43.51,43.66,43.5,43.66,28993.0,40.7441,40.8845,40.7347,40.8845,28993.0
2019-05-09 13:50:00,43.66,43.66,43.59,43.63,28682.0,40.8845,40.8845,40.819,40.8564,28682.0
2019-05-09 14:00:00,43.63,43.68,43.58,43.63,50542.0,40.8564,40.9032,40.8096,40.8564,50542.0
2019-05-09 14:10:00,43.63,43.65,43.57,43.63,60959.0,40.8564,40.8752,40.8002,40.8564,60959.0
2019-05-09 14:20:00,43.62,43.65,43.55,43.57,34422.0,40.8471,40.8752,40.7815,40.8002,34422.0
2019-05-09 14:30:00,43.57,43.65,43.57,43.62,30413.0,40.8002,40.8752,40.8002,40.8471,30413.0
2019-05-09 14:40:00,43.61,43.66,43.56,43.56,30474.0,40.8377,40.8845,40.7909,40.7909,30474.0
2019-05-09 14:50:00,43.57,43.63,43.44,43.46,31210.0,40.8002,40.8564,40.6785,40.6972,31210.0
2019-05-09 15:00:00,43.45,43.5,43.39,43.4,37288.0,40.6879,40.7347,40.6317,40.641,37288.0
2019-05-09 15:10:00,43.4,43.51,43.4,43.5,57795.0,40.641,40.7441,40.641,40.7347,57795.0
2019-05-09 15:20:00,43.5,43.55,43.43,43.54,63319.0,40.7347,40.7815,40.6691,40.7721,63319.0
2019-05-09 15:30:00,43.54,43.68,43.52,43.66,76488.0,40.7721,40.9032,40.7534,40.8845,76488.0
2019-05-09 15:40:00,43.66,43.67,43.57,43.58,116754.0,40.8845,40.8939,40.8002,40.8096,116754.0
2019-05-09 15:50:00,43.57,43.65,43.56,43.63,258990.0,40.8002,40.8752,40.7909,40.8564,258990.0
2019-05-10 09:30:00,43.28,43.45,43.19,43.22,30534.0,40.6684,40.8281,40.5838,40.612,30534.0
2019-05-10 09:40:00,43.24,43.37,43.17,43.31,26184.0,40.6308,40.7529,40.565,40.6966,26184.0
2019-05-10 09:50:00,43.32,43.33,43.16,43.25,24095.0,40.706,40.7153,40.5556,40.6402,24095.0
2019-05-10 10:00:00,43.26,43.33,43.19,43.32,18599.0,40.6496,40.7153,40.5838,40.706,18599.0
2019-05-10 10:10:00,43.28,43.29,43.0,43.09,37455.0,40.6684,40.6778,40.4053,40.4898,37455.0
2019-05-10 10:20:00,43.08,43.13,43.03,43.06,26998.0,40.4804,40.5274,40.4334,40.4616,26998.0
2019-05-10 10:30:00,43.05,43.06,42.95,42.99,20358.0,40.4522,40.4616,40.3583,40.3959,20358.0
2019-05-10 10:40:00,42.95,42.95,42.82,42.93,41300.0,40.3583,40.3583,40.2361,40.3395,41300.0
2019-05-10 10:50:00,42.93,43.02,42.9,43.01,44604.0,40.3395,40.4241,40.3113,40.4147,44604.0
2019-05-10 11:00:00,43.01,43.11,42.94,43.11,49179.0,40.4147,40.5086,40.3489,40.5086,49179.0
2019-05-10 11:10:00,43.1,43.13,43.0,43.06,16826.0,40.4992,40.5274,40.4053,40.4616,16826.0
2019-05-10 11:20:00,43.06,43.09,42.98,42.99,22758.0,40.4616,40.4898,40.3865,40.3959,22758.0
2019-05-10 11:30:00,42.99,43.13,42.94,43.09,41675.0,40.3959,40.5274,40.3489,40.4898,41675.0
2019-05-10 11:40:00,43.09,43.1,42.95,42.99,147536.0,40.4898,40.4992,40.3583,40.3959,147536.0
2019-05-10 11:50:00,42.99,43.15,42.98,43.15,47357.0,40.3959,40.5462,40.3865,40.5462,47357.0
2019-05-10 12:00:00,43.14,43.2,43.1,43.11,26753.0,40.5368,40.5932,40.4992,40.5086,26753.0
2019-05-10 12:10:00,43.11,43.31,43.11,43.3,29821.0,40.5086,40.6966,40.5086,40.6872,29821.0
2019-05-10 12:20:00,43.29,43.36,43.27,43.35,23866.0,40.6778,40.7435,40.659,40.7341,23866.0
2019-05-10 12:30:00,43.35,43.44,43.34,43.38,22557.0,40.7341,40.8187,40.7247,40.7623,22557.0
2019-05-10 12:40:00,43.37,43.42,43.31,43.32,20625.0,40.7529,40.7999,40.6966,40.706,20625.0
2019-05-10 12:50:00,43.32,43.4,43.32,43.35,15524.0,40.706,40.7811,40.706,40.7341,15524.0
2019-05-10 13:00:00,43.35,43.43,43.32,43.38,31007.0,40.7341,40.8093,40.706,40.7623,31007.0
2019-05-10 13:10:00,43.38,43.49,43.35,43.45,31447.0,40.7623,40.8657,40.7341,40.8281,31447.0
2019-05-10 13:20:00,43.45,43.52,43.41,43.45,35784.0,40.8281,40.8939,40.7905,40.8281,35784.0
2019-05-10 13:30:00,43.46,43.46,43.38,43.43,18396.0,40.8375,40.8375,40.7623,40.8093,18396.0
2019-05-10 13:40:00,43.42,43.51,43.39,43.49,29080.0,40.7999,40.8845,40.7717,40.8657,29080.0
2019-05-10 13:50:00,43.51,43.55,43.43,43.43,39185.0,40.8845,40.9221,40.8093,40.8093,39185.0
2019-05-10 14:00:00,43.44,43.49,43.42,43.46,22807.0,40.8187,40.8657,40.7999,40.8375,22807.0
2019-05-10 14:10:00,43.46,43.46,43.39,43.4,31742.0,40.8375,40.8375,40.7717,40.7811,31742.0
2019-05-10 14:20:00,43.41,43.46,43.34,43.4,29417.0,40.7905,40.8375,40.7247,40.7811,29417.0
2019-05-10 14:30:00,43.4,43.43,43.36,43.42,17233.0,40.7811,40.8093,40.7435,40.7999,17233.0
2019-05-10 14:40:00,43.43,43.45,43.39,43.41,23010.0,40.8093,40.8281,40.7717,40.7905,23010.0
2019-05-10 14:50:00,43.41,43.46,43.38,43.39,44322.0,40.7905,40.8375,40.7623,40.7717,44322.0
2019-05-10 15:00:00,43.39,43.52,43.38,43.52,41741.0,40.7717,40.8939,40.7623,40.8939,41741.0
2019-05-10 15:10:00,43.52,43.66,43.51,43.64,44710.0,40.8939,41.0254,40.8845,41.0066,44710.0
2019-05-10 15:20:00,43.63,43.73,43.59,43.7,89852.0,40.9972,41.0912,40.9597,41.063,89852.0
2019-05-10 15:30:00,43.7,43.7,43.47,43.48,77087.0,41.063,41.063,40.8469,40.8563,77087.0
2019-05-10 15:40:00,43.48,43.54,43.41,43.43,119866.0,40.8563,40.9127,40.7905,40.8093,119866.0
2019-05-10 15:50:00,43.43,43.57,43.42,43.54,242913.0,40.8093,40.9409,40.7999,40.9127,242913.0
2019-05-13 09:30:00,42.92,43.25,42.81,42.99,81895.0,40.3301,40.6402,40.2267,40.3959,81895.0
2019-05-13 09:40:00,43.02,43.02,42.82,42.85,54019.0,40.4241,40.4241,40.2361,40.2643,54019.0
2019-05-13 09:50:00,42.84,42.84,42.65,42.7,45885.0,40.2549,40.2549,40.0764,40.1234,45885.0
2019-05-13 10:00:00,42.71,42.72,42.59,42.68,37450.0,40.1328,40.1422,40.02,40.1046,37450.0
2019-05-13 10:10:00,42.69,42.84,42.64,42.79,29837.0,40.114,40.2549,40.067,40.2079,29837.0
2019-05-13 10:20:00,42.8,42.99,42.72,42.97,39535.0,40.2173,40.3959,40.1422,40.3771,39535.0
2019-05-13 10:30:00,42.98,43.12,42.91,43.12,56713.0,40.3865,40.518,40.3207,40.518,56713.0
2019-05-13 10:40:00,43.14,43.22,43.08,43.09,41524.0,40.5368,40.612,40.4804,40.4898,41524.0
2019-05-13 10:50:00,43.08,43.19,43.07,43.19,46753.0,40.4804,40.5838,40.471,40.5838,46753.0
2019-05-13 11:00:00,43.18,43.24,43.01,43.15,48784.0,40.5744,40.6308,40.4147,40.5462,48784.0
2019-05-13 11:10:00,43.14,43.3,43.05,43.09,46702.0,40.5368,40.6872,40.4522,40.4898,46702.0
2019-05-13 11:20:00,43.07,43.22,43.07,43.17,47123.0,40.471,40.612,40.471,40.565,47123.0
2019-05-13 11:30:00,43.17,43.22,43.1,43.19,48738.0,40.565,40.612,40.4992,40.5838,48738.0
2019-05-13 11:40:00,43.18,43.2,43.02,43.06,28159.0,40.5744,40.5932,40.4241,40.4616,28159.0
2019-05-13 11:50:00,43.05,43.13,43.01,43.12,26941.0,40.4522,40.5274,40.4147,40.518,26941.0
2019-05-13 12:00:00,43.13,43.13,43.01,43.05,42558.0,40.5274,40.5274,40.4147,40.4522,42558.0
2019-05-13 12:10:00,43.05,43.12,43.03,43.11,46431.0,40.4522,40.518,40.4334,40.5086,46431.0
2019-05-13 12:20:00,43.11,43.22,42.99,43.01,90389.0,40.5086,40.612,40.3959,40.4147,90389.0
2019-05-13 12:30:00,43.0,43.11,42.92,43.06,52828.0,40.4053,40.5086,40.3301,40.4616,52828.0
2019-05-13 12:40:00,43.05,43.08,42.98,43.04,28905.0,40.4522,40.4804,40.3865,40.4428,28905.0
2019-05-13 12:50:00,43.04,43.04,42.82,42.89,51924.0,40.4428,40.4428,40.2361,40.3019,51924.0
2019-05-13 13:00:00,42.89,42.92,42.78,42.8,30449.0,40.3019,40.3301,40.1985,40.2173,30449.0
2019-05-13 13:10:00,42.79,42.81,42.7,42.71,21480.0,40.2079,40.2267,40.1234,40.1328,21480.0
2019-05-13 13:20:00,42.7,42.77,42.67,42.74,20925.0,40.1234,40.1891,40.0952,40.1609,20925.0
2019-05-13 13:30:00,42.73,42.96,42.72,42.91,93837.0,40.1516,40.3677,40.1422,40.3207,93837.0
2019-05-13 13:40:00,42.92,42.94,42.87,42.91,29371.0,40.3301,40.3489,40.2831,40.3207,29371.0
2019-05-13 13:50:00,42.91,43.01,42.91,42.99,33762.0,40.3207,40.4147,40.3207,40.3959,33762.0
2019-05-13 14:00:00,43.01,43.04,42.97,43.0,30390.0,40.4147,40.4428,40.3771,40.4053,30390.0
2019-05-13 14:10:00,43.01,43.01,42.9,42.92,46510.0,40.4147,40.4147,40.3113,40.3301,46510.0
2019-05-13 14:20:00,42.93,43.22,42.92,43.14,91820.0,40.3395,40.612,40.3301,40.5368,91820.0
2019-05-13 14:30:00,43.14,43.24,43.12,43.21,44911.0,40.5368,40.6308,40.518,40.6026,44911.0
2019-05-13 14:40:00,43.21,43.27,43.1,43.26,60960.0,40.6026,40.659,40.4992,40.6496,60960.0
2019-05-13 14:50:00,43.27,43.33,43.2,43.2,33044.0,40.659,40.7153,40.5932,40.5932,33044.0
2019-05-13 15:00:00,43.2,43.32,43.19,43.24,83396.0,40.5932,40.706,40.5838,40.6308,83396.0
2019-05-13 15:10:00,43.24,43.26,43.14,43.15,66953.0,40.6308,40.6496,40.5368,40.5462,66953.0
2019-05-13 15:20:00,43.16,43.25,43.14,43.21,61901.0,40.5556,40.6402,40.5368,40.6026,61901.0
2019-05-13 15:30:00,43.2,43.2,43.09,43.13,61165.0,40.5932,40.5932,40.4898,40.5274,61165.0
2019-05-13 15:40:00,43.14,43.27,43.13,43.24,110600.0,40.5368,40.659,40.5274,40.6308,110600.0
2019-05-13 15:50:00,43.24,43.27,43.13,43.23,206657.0,40.6308,40.659,40.5274,40.6214,206657.0
2019-05-14 09:30:00,43.21,43.45,43.17,43.4,48779.0,40.6026,40.8281,40.565,40.7811,48779.0
2019-05-14 09:40:00,43.37,43.56,43.34,43.39,37861.0,40.7529,40.9315,40.7247,40.7717,37861.0
2019-05-14 09:50:00,43.38,43.48,43.31,43.43,95768.0,40.7623,40.8563,40.6966,40.8093,95768.0
2019-05-14 10:00:00,43.43,43.45,43.29,43.42,82955.0,40.8093,40.8281,40.6778,40.7999,82955.0
2019-05-14 10:10:00,43.43,43.49,43.35,43.42,72908.0,40.8093,40.8657,40.7341,40.7999,72908.0
2019-05-14 10:20:00,43.43,43.6,43.43,43.55,40294.0,40.8093,40.9691,40.8093,40.9221,40294.0
2019-05-14 10:30:00,43.54,43.57,43.43,43.57,79665.0,40.9127,40.9409,40.8093,40.9409,79665.0
2019-05-14 10:40:00,43.58,43.71,43.53,43.53,39665.0,40.9503,41.0724,40.9033,40.9033,39665.0
2019-05-14 10:50:00,43.52,43.56,43.43,43.5,106999.0,40.8939,40.9315,40.8093,40.8751,106999.0
2019-05-14 11:00:00,43.5,43.51,43.45,43.47,57087.0,40.8751,40.8845,40.8281,40.8469,57087.0
2019-05-14 11:10:00,43.47,43.51,43.39,43.45,42589.0,40.8469,40.8845,40.7717,40.8281,42589.0
2019-05-14 11:20:00,43.45,43.63,43.45,43.58,92752.0,40.8281,40.9972,40.8281,40.9503,92752.0
2019-05-14 11:30:00,43.59,43.7,43.56,43.68,22081.0,40.9597,41.063,40.9315,41.0442,22081.0
2019-05-14 11:40:00,43.68,43.75,43.67,43.75,16860.0,41.0442,41.11,41.0348,41.11,16860.0
2019-05-14 11:50:00,43.77,43.9,43.77,43.83,50964.0,41.1288,41.251,41.1288,41.1852,50964.0
2019-05-14 12:00:00,43.84,43.91,43.83,43.83,17342.0,41.1946,41.2603,41.1852,41.1852,17342.0
2019-05-14 12:10:00,43.84,43.89,43.8,43.81,16220.0,41.1946,41.2416,41.157,41.1664,16220.0
2019-05-14 12:20:00,43.81,43.9,43.79,43.9,22010.0,41.1664,41.251,41.1476,41.251,22010.0
2019-05-14 12:30:00,43.89,43.93,43.84,43.92,56965.0,41.2416,41.2791,41.1946,41.2697,56965.0
2019-05-14 12:40:00,43.91,44.1,43.85,44.09,124071.0,41.2603,41.4389,41.204,41.4295,124071.0
2019-05-14 12:50:00,44.09,44.17,44.07,44.11,27662.0,41.4295,41.5047,41.4107,41.4483,27662.0
2019-05-14 13:00:00,44.11,44.14,44.08,44.14,33262.0,41.4483,41.4765,41.4201,41.4765,33262.0
2019-05-14 13:10:00,44.13,44.24,44.13,44.16,20202.0,41.4671,41.5704,41.4671,41.4953,20202.0
2019-05-14 13:20:00,44.16,44.3,44.15,44.24,49391.0,41.4953,41.6268,41.4859,41.5704,49391.0
2019-05-14 13:30:00,44.24,44.33,44.23,44.29,26632.0,41.5704,41.655,41.561,41.6174,26632.0
2019-05-14 13:40:00,44.3,44.43,44.25,44.43,85154.0,41.6268,41.749,41.5798,41.749,85154.0
2019-05-14 13:50:00,44.44,44.47,44.33,44.37,98408.0,41.7584,41.7866,41.655,41.6926,98408.0
2019-05-14 14:00:00,44.38,44.43,44.29,44.33,64843.0,41.702,41.749,41.6174,41.655,64843.0
2019-05-14 14:10:00,44.32,44.37,44.28,44.3,41001.0,41.6456,41.6926,41.608,41.6268,41001.0
2019-05-14 14:20:00,44.3,44.42,44.29,44.41,56131.0,41.6268,41.7396,41.6174,41.7302,56131.0
2019-05-14 14:30:00,44.4,44.41,44.3,44.32,23524.0,41.7208,41.7302,41.6268,41.6456,23524.0
2019-05-14 14:40:00,44.33,44.36,44.19,44.19,33618.0,41.655,41.6832,41.5235,41.5235,33618.0
2019-05-14 14:50:00,44.19,44.19,44.08,44.12,57354.0,41.5235,41.5235,41.4201,41.4577,57354.0
2019-05-14 15:00:00,44.11,44.29,44.08,44.23,71120.0,41.4483,41.6174,41.4201,41.561,71120.0
2019-05-14 15:10:00,44.22,44.23,44.1,44.17,49613.0,41.5516,41.561,41.4389,41.5047,49613.0
2019-05-14 15:20:00,44.2,44.2,44.08,44.09,98712.0,41.5328,41.5328,41.4201,41.4295,98712.0
2019-05-14 15:30:00,44.08,44.08,43.94,43.96,144228.0,41.4201,41.4201,41.2885,41.3073,144228.0
2019-05-14 15:40:00,43.96,44.04,43.92,44.01,222450.0,41.3073,41.3825,41.2697,41.3543,222450.0
2019-05-14 15:50:00,44.01,44.17,43.99,43.99,409328.0,41.3543,41.5047,41.3355,41.3355,409328.0
2019-05-15 09:30:00,43.76,43.98,43.76,43.83,115476.0,41.1194,41.3261,41.1194,41.1852,115476.0
2019-05-15 09:40:00,43.82,43.83,43.64,43.67,117322.0,41.1758,41.1852,41.0066,41.0348,117322.0
2019-05-15 09:50:00,43.69,43.75,43.54,43.74,43813.0,41.0536,41.11,40.9127,41.1006,43813.0
2019-05-15 10:00:00,43.75,43.82,43.63,43.75,121843.0,41.11,41.1758,40.9972,41.11,121843.0
2019-05-15 10:10:00,43.75,43.98,43.65,43.9,93952.0,41.11,41.3261,41.016,41.251,93952.0
2019-05-15 10:20:00,43.91,44.05,43.83,44.03,44600.0,41.2603,41.3919,41.1852,41.3731,44600.0
2019-05-15 10:30:00,44.03,44.13,43.97,43.97,30638.0,41.3731,41.4671,41.3167,41.3167,30638.0
2019-05-15 10:40:00,43.99,44.03,43.91,44.0,65513.0,41.3355,41.3731,41.2603,41.3449,65513.0
2019-05-15 10:50:00,44.0,44.07,43.99,44.01,106604.0,41.3449,41.4107,41.3355,41.3543,106604.0
2019-05-15 11:00:00,44.01,44.05,43.94,44.0,75949.0,41.3543,41.3919,41.2885,41.3449,75949.0
2019-05-15 11:10:00,44.0,44.05,43.98,44.02,35163.0,41.3449,41.3919,41.3261,41.3637,35163.0
2019-05-15 11:20:00,44.01,44.04,43.92,44.0,38729.0,41.3543,41.3825,41.2697,41.3449,38729.0
2019-05-15 11:30:00,44.0,44.05,43.98,44.01,83213.0,41.3449,41.3919,41.3261,41.3543,83213.0
2019-05-15 11:40:00,44.01,44.12,44.01,44.09,37973.0,41.3543,41.4577,41.3543,41.4295,37973.0
2019-05-15 11:50:00,44.1,44.16,44.08,44.13,28154.0,41.4389,41.4953,41.4201,41.4671,28154.0
2019-05-15 12:00:00,44.14,44.25,44.14,44.17,31366.0,41.4765,41.5798,41.4765,41.5047,31366.0
2019-05-15 12:10:00,44.18,44.19,44.08,44.09,45705.0,41.5141,41.5235,41.4201,41.4295,45705.0
2019-05-15 12:20:00,44.09,44.13,44.03,44.03,49014.0,41.4295,41.4671,41.3731,41.3731,49014.0
2019-05-15 12:30:00,44.03,44.09,44.02,44.06,157034.0,41.3731,41.4295,41.3637,41.4013,157034.0
2019-05-15 12:40:00,44.06,44.08,44.04,44.07,34738.0,41.4013,41.4201,41.3825,41.4107,34738.0
2019-05-15 12:50:00,44.08,44.09,43.97,44.02,37117.0,41.4201,41.4295,41.3167,41.3637,37117.0
2019-05-15 13:00:00,44.03,44.07,44.0,44.02,26519.0,41.3731,41.4107,41.3449,41.3637,26519.0
2019-05-15 13:10:00,44.01,44.05,43.99,44.0,28336.0,41.3543,41.3919,41.3355,41.3449,28336.0
2019-05-15 13:20:00,44.0,44.01,43.95,43.96,43293.0,41.3449,41.3543,41.2979,41.3073,43293.0
2019-05-15 13:30:00,43.95,44.12,43.94,44.12,81718.0,41.2979,41.4577,41.2885,41.4577,81718.0
2019-05-15 13:40:00,44.12,44.15,44.06,44.13,39937.0,41.4577,41.4859,41.4013,41.4671,39937.0
2019-05-15 13:50:00,44.13,44.14,44.1,44.11,39560.0,41.4671,41.4765,41.4389,41.4483,39560.0
2019-05-15 14:00:00,44.11,44.24,44.11,44.23,31000.0,41.4483,41.5704,41.4483,41.561,31000.0
2019-05-15 14:10:00,44.23,44.24,44.17,44.2,31414.0,41.561,41.5704,41.5047,41.5328,31414.0
2019-05-15 14:20:00,44.21,44.23,44.17,44.19,51865.0,41.5422,41.561,41.5047,41.5235,51865.0
2019-05-15 14:30:00,44.2,44.2,44.11,44.15,94336.0,41.5328,41.5328,41.4483,41.4859,94336.0
2019-05-15 14:40:00,44.15,44.18,44.1,44.16,69695.0,41.4859,41.5141,41.4389,41.4953,69695.0
2019-05-15 14:50:00,44.16,44.17,44.08,44.09,48193.0,41.4953,41.5047,41.4201,41.4295,48193.0
2019-05-15 15:00:00,44.09,44.12,43.97,44.01,71536.0,41.4295,41.4577,41.3167,41.3543,71536.0
2019-05-15 15:10:00,44.02,44.05,43.98,44.04,41497.0,41.3637,41.3919,41.3261,41.3825,41497.0
2019-05-15 15:20:00,44.05,44.11,44.02,44.1,94123.0,41.3919,41.4483,41.3637,41.4389,94123.0
2019-05-15 15:30:00,44.1,44.11,44.03,44.08,67644.0,41.4389,41.4483,41.3731,41.4201,67644.0
2019-05-15 15:40:00,44.08,44.11,43.99,44.07,170361.0,41.4201,41.4483,41.3355,41.4107,170361.0
2019-05-15 15:50:00,44.07,44.13,44.0,44.05,331463.0,41.4107,41.4671,41.3449,41.3919,331463.0
2019-05-16 09:30:00,44.39,44.63,44.25,44.43,71680.0,41.7114,41.9369,41.5798,41.749,71680.0
2019-05-16 09:40:00,44.43,44.64,44.42,44.6,57461.0,41.749,41.9463,41.7396,41.9087,57461.0
2019-05-16 09:50:00,44.58,44.73,44.48,44.64,77202.0,41.8899,42.0309,41.796,41.9463,77202.0
2019-05-16 10:00:00,44.65,44.67,44.44,44.67,79394.0,41.9557,41.9745,41.7584,41.9745,79394.0
2019-05-16 10:10:00,44.65,44.66,44.49,44.64,66697.0,41.9557,41.9651,41.8053,41.9463,66697.0
2019-05-16 10:20:00,44.65,44.78,44.61,44.77,101869.0,41.9557,42.0778,41.9181,42.0685,101869.0
2019-05-16 10:30:00,44.77,44.82,44.7,44.73,39423.0,42.0685,42.1154,42.0027,42.0309,39423.0
2019-05-16 10:40:00,44.73,44.86,44.65,44.67,45029.0,42.0309,42.153,41.9557,41.9745,45029.0
2019-05-16 10:50:00,44.64,44.75,44.64,44.7,24526.0,41.9463,42.0497,41.9463,42.0027,24526.0
2019-05-16 11:00:00,44.7,44.85,44.68,44.77,257247.0,42.0027,42.1436,41.9839,42.0685,257247.0
2019-05-16 11:10:00,44.77,44.82,44.69,44.71,75062.0,42.0685,42.1154,41.9933,42.0121,75062.0
2019-05-16 11:20:00,44.72,44.88,44.7,44.86,200866.0,42.0215,42.1718,42.0027,42.153,200866.0
2019-05-16 11:30:00,44.86,44.89,44.79,44.87,39914.0,42.153,42.1812,42.0872,42.1624,39914.0
2019-05-16 11:40:00,44.86,44.98,44.83,44.84,41408.0,42.153,42.2658,42.1248,42.1342,41408.0
2019-05-16 11:50:00,44.84,44.9,44.84,44.88,29121.0,42.1342,42.1906,42.1342,42.1718,29121.0
2019-05-16 12:00:00,44.88,44.92,44.82,44.86,61268.0,42.1718,42.2094,42.1154,42.153,61268.0
2019-05-16 12:10:00,44.85,44.94,44.83,44.91,24502.0,42.1436,42.2282,42.1248,42.2,24502.0
2019-05-16 12:20:00,44.91,44.92,44.88,44.89,21689.0,42.2,42.2094,42.1718,42.1812,21689.0
2019-05-16 12:30:00,44.89,44.96,44.87,44.88,42085.0,42.1812,42.247,42.1624,42.1718,42085.0
2019-05-16 12:40:00,44.88,44.97,44.85,44.97,88018.0,42.1718,42.2564,42.1436,42.2564,88018.0
2019-05-16 12:50:00,44.96,44.97,44.89,44.93,95652.0,42.247,42.2564,42.1812,42.2188,95652.0
2019-05-16 13:00:00,44.94,44.96,44.91,44.95,67992.0,42.2282,42.247,42.2,42.2376,67992.0
2019-05-16 13:10:00,44.95,44.99,44.9,44.99,103305.0,42.2376,42.2752,42.1906,42.2752,103305.0
2019-05-16 13:20:00,44.98,45.02,44.96,44.98,39088.0,42.2658,42.3034,42.247,42.2658,39088.0
2019-05-16 13:30:00,44.97,44.98,44.88,44.88,23300.0,42.2564,42.2658,42.1718,42.1718,23300.0
2019-05-16 13:40:00,44.88,44.89,44.81,44.84,75458.0,42.1718,42.1812,42.106,42.1342,75458.0
2019-05-16 13:50:00,44.83,44.92,44.81,44.88,71263.0,42.1248,42.2094,42.106,42.1718,71263.0
2019-05-16 14:00:00,44.88,44.89,44.84,44.84,21425.0,42.1718,42.1812,42.1342,42.1342,21425.0
2019-05-16 14:10:00,44.83,44.9,44.79,44.87,45747.0,42.1248,42.1906,42.0872,42.1624,45747.0
2019-05-16 14:20:00,44.87,44.97,44.85,44.96,48232.0,42.1624,42.2564,42.1436,42.247,48232.0
2019-05-16 14:30:00,44.97,45.02,44.96,45.0,126595.0,42.2564,42.3034,42.247,42.2846,126595.0
2019-05-16 14:40:00,45.0,45.05,44.97,44.98,114316.0,42.2846,42.3316,42.2564,42.2658,114316.0
2019-05-16 14:50:00,44.98,45.01,44.9,44.97,180970.0,42.2658,42.294,42.1906,42.2564,180970.0
2019-05-16 15:00:00,44.98,45.03,44.91,45.01,203433.0,42.2658,42.3128,42.2,42.294,203433.0
2019-05-16 15:10:00,45.0,45.07,44.96,45.07,175930.0,42.2846,42.3504,42.247,42.3504,175930.0
2019-05-16 15:20:00,45.08,45.12,44.99,45.0,89294.0,42.3597,42.3973,42.2752,42.2846,89294.0
2019-05-16 15:30:00,45.0,45.02,44.94,45.02,194188.0,42.2846,42.3034,42.2282,42.3034,194188.0
2019-05-16 15:40:00,45.03,45.03,44.93,44.99,215376.0,42.3128,42.3128,42.2188,42.2752,215376.0
2019-05-16 15:50:00,44.98,45.03,44.93,44.97,360933.0,42.2658,42.3128,42.2188,42.2564,360933.0
2019-05-17 09:30:00,44.51,44.99,44.51,44.55,173439.0,41.8241,42.2752,41.8241,41.8617,173439.0
2019-05-17 09:40:00,44.55,44.73,44.53,44.69,79177.0,41.8617,42.0309,41.8429,41.9933,79177.0
2019-05-17 09:50:00,44.68,44.77,44.66,44.76,45232.0,41.9839,42.0685,41.9651,42.0591,45232.0
2019-05-17 10:00:00,44.77,44.82,44.66,44.75,54168.0,42.0685,42.1154,41.9651,42.0497,54168.0
2019-05-17 10:10:00,44.75,44.88,44.72,44.88,47448.0,42.0497,42.1718,42.0215,42.1718,47448.0
2019-05-17 10:20:00,44.87,44.99,44.82,44.94,91066.0,42.1624,42.2752,42.1154,42.2282,91066.0
2019-05-17 10:30:00,44.94,45.05,44.91,45.04,72867.0,42.2282,42.3316,42.2,42.3222,72867.0
2019-05-17 10:40:00,45.04,45.09,44.97,45.09,39641.0,42.3222,42.3691,42.2564,42.3691,39641.0
2019-05-17 10:50:00,45.09,45.23,45.08,45.14,63039.0,42.3691,42.5007,42.3597,42.4161,63039.0
2019-05-17 11:00:00,45.15,45.18,45.1,45.18,40995.0,42.4255,42.4537,42.3785,42.4537,40995.0
2019-05-17 11:10:00,45.18,45.31,45.18,45.19,63363.0,42.4537,42.5759,42.4537,42.4631,63363.0
2019-05-17 11:20:00,45.19,45.19,45.06,45.06,99274.0,42.4631,42.4631,42.341,42.341,99274.0
2019-05-17 11:30:00,45.08,45.13,45.04,45.08,55557.0,42.3597,42.4067,42.3222,42.3597,55557.0
2019-05-17 11:40:00,45.07,45.07,44.89,44.89,28009.0,42.3504,42.3504,42.1812,42.1812,28009.0
2019-05-17 11:50:00,44.89,44.92,44.82,44.89,100616.0,42.1812,42.2094,42.1154,42.1812,100616.0
2019-05-17 12:00:00,44.88,44.93,44.79,44.84,54654.0,42.1718,42.2188,42.0872,42.1342,54654.0
2019-05-17 12:10:00,44.83,44.95,44.81,44.92,44774.0,42.1248,42.2376,42.106,42.2094,44774.0
2019-05-17 12:20:00,44.92,44.95,44.89,44.89,48377.0,42.2094,42.2376,42.1812,42.1812,48377.0
2019-05-17 12:30:00,44.89,44.89,44.84,44.88,29706.0,42.1812,42.1812,42.1342,42.1718,29706.0
2019-05-17 12:40:00,44.88,44.97,44.87,44.95,36134.0,42.1718,42.2564,42.1624,42.2376,36134.0
2019-05-17 12:50:00,44.96,44.97,44.9,44.95,39359.0,42.247,42.2564,42.1906,42.2376,39359.0
2019-05-17 13:00:00,44.95,45.12,44.94,45.12,38313.0,42.2376,42.3973,42.2282,42.3973,38313.0
2019-05-17 13:10:00,45.1,45.13,45.04,45.1,19501.0,42.3785,42.4067,42.3222,42.3785,19501.0
2019-05-17 13:20:00,45.09,45.13,45.06,45.07,25457.0,42.3691,42.4067,42.341,42.3504,25457.0
2019-05-17 13:30:00,45.07,45.13,45.02,45.1,23818.0,42.3504,42.4067,42.3034,42.3785,23818.0
2019-05-17 13:40:00,45.1,45.14,45.06,45.08,38900.0,42.3785,42.4161,42.341,42.3597,38900.0
2019-05-17 13:50:00,45.08,45.12,45.04,45.07,31022.0,42.3597,42.3973,42.3222,42.3504,31022.0
2019-05-17 14:00:00,45.08,45.14,45.04,45.07,31158.0,42.3597,42.4161,42.3222,42.3504,31158.0
2019-05-17 14:10:00,45.08,45.1,45.01,45.1,30799.0,42.3597,42.3785,42.294,42.3785,30799.0
2019-05-17 14:20:00,45.09,45.13,45.06,45.08,35335.0,42.3691,42.4067,42.341,42.3597,35335.0
2019-05-17 14:30:00,45.09,45.1,45.02,45.05,41288.0,42.3691,42.3785,42.3034,42.3316,41288.0
2019-05-17 14:40:00,45.05,45.07,44.99,45.01,32848.0,42.3316,42.3504,42.2752,42.294,32848.0
2019-05-17 14:50:00,45.01,45.04,44.98,44.99,46455.0,42.294,42.3222,42.2658,42.2752,46455.0
2019-05-17 15:00:00,44.99,45.01,44.81,44.84,145653.0,42.2752,42.294,42.106,42.1342,145653.0
2019-05-17 15:10:00,44.84,44.9,44.77,44.82,219634.0,42.1342,42.1906,42.0685,42.1154,219634.0
2019-05-17 15:20:00,44.81,44.88,44.67,44.7,198598.0,42.106,42.1718,41.9745,42.0027,198598.0
2019-05-17 15:30:00,44.7,44.71,44.56,44.57,206610.0,42.0027,42.0121,41.8711,41.8805,206610.0
2019-05-17 15:40:00,44.58,44.65,44.5,44.57,152656.0,41.8899,41.9557,41.8147,41.8805,152656.0
2019-05-17 15:50:00,44.56,44.63,44.51,44.54,317512.0,41.8711,41.9369,41.8241,41.8523,317512.0
2019-05-20 09:30:00,44.4,44.51,44.2,44.47,60318.0,41.7208,41.8241,41.5328,41.7866,60318.0
2019-05-20 09:40:00,44.44,44.63,44.44,44.61,30403.0,41.7584,41.9369,41.7584,41.9181,30403.0
2019-05-20 09:50:00,44.6,44.74,44.51,44.62,74031.0,41.9087,42.0403,41.8241,41.9275,74031.0
2019-05-20 10:00:00,44.65,44.72,44.58,44.71,80560.0,41.9557,42.0215,41.8899,42.0121,80560.0
2019-05-20 10:10:00,44.7,44.71,44.53,44.56,75445.0,42.0027,42.0121,41.8429,41.8711,75445.0
2019-05-20 10:20:00,44.53,44.55,44.49,44.51,49742.0,41.8429,41.8617,41.8053,41.8241,49742.0
2019-05-20 10:30:00,44.49,44.59,44.48,44.5,36744.0,41.8053,41.8993,41.796,41.8147,36744.0
2019-05-20 10:40:00,44.49,44.52,44.44,44.45,57778.0,41.8053,41.8335,41.7584,41.7678,57778.0
2019-05-20 10:50:00,44.46,44.54,44.45,44.54,170972.0,41.7772,41.8523,41.7678,41.8523,170972.0
2019-05-20 11:00:00,44.54,44.58,44.39,44.39,44601.0,41.8523,41.8899,41.7114,41.7114,44601.0
2019-05-20 11:10:00,44.39,44.43,44.22,44.22,88258.0,41.7114,41.749,41.5516,41.5516,88258.0
2019-05-20 11:20:00,44.22,44.27,44.2,44.22,31368.0,41.5516,41.5986,41.5328,41.5516,31368.0
2019-05-20 11:30:00,44.22,44.24,44.15,44.17,25166.0,41.5516,41.5704,41.4859,41.5047,25166.0
2019-05-20 11:40:00,44.18,44.26,44.13,44.21,43261.0,41.5141,41.5892,41.4671,41.5422,43261.0
2019-05-20 11:50:00,44.21,44.24,44.15,44.24,26903.0,41.5422,41.5704,41.4859,41.5704,26903.0
2019-05-20 12:00:00,44.23,44.29,44.19,44.26,27810.0,41.561,41.6174,41.5235,41.5892,27810.0
2019-05-20 12:10:00,44.27,44.31,44.25,44.26,15511.0,41.5986,41.6362,41.5798,41.5892,15511.0
2019-05-20 12:20:00,44.27,44.29,44.2,44.21,24608.0,41.5986,41.6174,41.5328,41.5422,24608.0
2019-05-20 12:30:00,44.21,44.25,44.2,44.25,29604.0,41.5422,41.5798,41.5328,41.5798,29604.0
2019-05-20 12:40:00,44.24,44.24,44.17,44.17,19032.0,41.5704,41.5704,41.5047,41.5047,19032.0
2019-05-20 12:50:00,44.17,44.19,44.11,44.17,42601.0,41.5047,41.5235,41.4483,41.5047,42601.0
2019-05-20 13:00:00,44.16,44.19,44.13,44.16,29430.0,41.4953,41.5235,41.4671,41.4953,29430.0
2019-05-20 13:10:00,44.17,44.21,44.14,44.18,23158.0,41.5047,41.5422,41.4765,41.5141,23158.0
2019-05-20 13:20:00,44.19,44.19,44.14,44.19,30679.0,41.5235,41.5235,41.4765,41.5235,30679.0
2019-05-20 13:30:00,44.18,44.2,44.16,44.16,17509.0,41.5141,41.5328,41.4953,41.4953,17509.0
2019-05-20 13:40:00,44.17,44.17,44.05,44.05,164621.0,41.5047,41.5047,41.3919,41.3919,164621.0
2019-05-20 13:50:00,44.05,44.05,43.88,43.91,116800.0,41.3919,41.3919,41.2322,41.2603,116800.0
2019-05-20 14:00:00,43.91,43.96,43.74,43.74,79552.0,41.2603,41.3073,41.1006,41.1006,79552.0
2019-05-20 14:10:00,43.74,43.81,43.74,43.79,44845.0,41.1006,41.1664,41.1006,41.1476,44845.0
2019-05-20 14:20:00,43.8,43.85,43.78,43.8,23716.0,41.157,41.204,41.1382,41.157,23716.0
2019-05-20 14:30:00,43.8,43.81,43.6,43.63,57914.0,41.157,41.1664,40.9691,40.9972,57914.0
2019-05-20 14:40:00,43.62,43.68,43.59,43.6,31622.0,40.9878,41.0442,40.9597,40.9691,31622.0
2019-05-20 14:50:00,43.6,43.65,43.53,43.59,85780.0,40.9691,41.016,40.9033,40.9597,85780.0
2019-05-20 15:00:00,43.59,43.62,43.37,43.4,164250.0,40.9597,40.9878,40.7529,40.7811,164250.0
2019-05-20 15:10:00,43.41,43.43,43.26,43.41,132010.0,40.7905,40.8093,40.6496,40.7905,132010.0
2019-05-20 15:20:00,43.4,43.43,43.29,43.34,138088.0,40.7811,40.8093,40.6778,40.7247,138088.0
2019-05-20 15:30:00,43.34,43.41,43.29,43.39,130772.0,40.7247,40.7905,40.6778,40.7717,130772.0
2019-05-20 15:40:00,43.39,43.43,43.31,43.32,224407.0,40.7717,40.8093,40.6966,40.706,224407.0
2019-05-20 15:50:00,43.32,43.44,43.3,43.34,374150.0,40.706,40.8187,40.6872,40.7247,374150.0
2019-05-21 09:30:00,43.36,43.74,43.17,43.73,80380.0,40.7435,41.1006,40.565,41.0912,80380.0
2019-05-21 09:40:00,43.72,43.76,43.56,43.66,46001.0,41.0818,41.1194,40.9315,41.0254,46001.0
2019-05-21 09:50:00,43.65,43.7,43.52,43.62,89424.0,41.016,41.063,40.8939,40.9878,89424.0
2019-05-21 10:00:00,43.63,43.83,43.58,43.74,157811.0,40.9972,41.1852,40.9503,41.1006,157811.0
2019-05-21 10:10:00,43.74,43.87,43.62,43.87,104674.0,41.1006,41.2228,40.9878,41.2228,104674.0
2019-05-21 10:20:00,43.87,43.88,43.78,43.81,47677.0,41.2228,41.2322,41.1382,41.1664,47677.0
2019-05-21 10:30:00,43.81,43.91,43.77,43.8,47856.0,41.1664,41.2603,41.1288,41.157,47856.0
2019-05-21 10:40:00,43.8,43.92,43.75,43.75,35967.0,41.157,41.2697,41.11,41.11,35967.0
2019-05-21 10:50:00,43.75,43.8,43.7,43.73,39780.0,41.11,41.157,41.063,41.0912,39780.0
2019-05-21 11:00:00,43.73,43.83,43.7,43.79,22628.0,41.0912,41.1852,41.063,41.1476,22628.0
2019-05-21 11:10:00,43.8,43.95,43.76,43.94,23438.0,41.157,41.2979,41.1194,41.2885,23438.0
2019-05-21 11:20:00,43.94,43.95,43.82,43.82,48851.0,41.2885,41.2979,41.1758,41.1758,48851.0
2019-05-21 11:30:00,43.83,43.84,43.76,43.82,50743.0,41.1852,41.1946,41.1194,41.1758,50743.0
2019-05-21 11:40:00,43.82,43.83,43.76,43.78,52268.0,41.1758,41.1852,41.1194,41.1382,52268.0
2019-05-21 11:50:00,43.79,43.79,43.68,43.71,45990.0,41.1476,41.1476,41.0442,41.0724,45990.0
2019-05-21 12:00:00,43.72,43.77,43.7,43.72,39533.0,41.0818,41.1288,41.063,41.0818,39533.0
2019-05-21 12:10:00,43.71,43.75,43.68,43.69,25038.0,41.0724,41.11,41.0442,41.0536,25038.0
2019-05-21 12:20:00,43.69,43.75,43.67,43.73,30997.0,41.0536,41.11,41.0348,41.0912,30997.0
2019-05-21 12:30:00,43.74,43.76,43.7,43.76,24733.0,41.1006,41.1194,41.063,41.1194,24733.0
2019-05-21 12:40:00,43.75,43.8,43.71,43.75,53504.0,41.11,41.157,41.0724,41.11,53504.0
2019-05-21 12:50:00,43.75,43.79,43.73,43.77,40645.0,41.11,41.1476,41.0912,41.1288,40645.0
2019-05-21 13:00:00,43.77,43.77,43.67,43.69,56864.0,41.1288,41.1288,41.0348,41.0536,56864.0
2019-05-21 13:10:00,43.69,43.73,43.66,43.72,39105.0,41.0536,41.0912,41.0254,41.0818,39105.0
2019-05-21 13:20:00,43.71,43.81,43.71,43.77,45881.0,41.0724,41.1664,41.0724,41.1288,45881.0
2019-05-21 13:30:00,43.76,43.82,43.75,43.8,39627.0,41.1194,41.1758,41.11,41.157,39627.0
2019-05-21 13:40:00,43.8,43.89,43.77,43.89,29607.0,41.157,41.2416,41.1288,41.2416,29607.0
2019-05-21 13:50:00,43.89,43.91,43.82,43.87,59053.0,41.2416,41.2603,41.1758,41.2228,59053.0
2019-05-21 14:00:00,43.86,43.93,43.83,43.89,69317.0,41.2134,41.2791,41.1852,41.2416,69317.0
2019-05-21 14:10:00,43.89,43.96,43.86,43.95,50012.0,41.2416,41.3073,41.2134,41.2979,50012.0
2019-05-21 14:20:00,43.96,43.96,43.87,43.94,63936.0,41.3073,41.3073,41.2228,41.2885,63936.0
2019-05-21 14:30:00,43.93,43.95,43.89,43.89,39822.0,41.2791,41.2979,41.2416,41.2416,39822.0
2019-05-21 14:40:00,43.9,43.91,43.85,43.87,63547.0,41.251,41.2603,41.204,41.2228,63547.0
2019-05-21 14:50:00,43.87,43.89,43.8,43.82,81648.0,41.2228,41.2416,41.157,41.1758,81648.0
2019-05-21 15:00:00,43.81,43.87,43.79,43.86,82811.0,41.1664,41.2228,41.1476,41.2134,82811.0
2019-05-21 15:10:00,43.87,43.9,43.84,43.87,115798.0,41.2228,41.251,41.1946,41.2228,115798.0
2019-05-21 15:20:00,43.87,43.9,43.83,43.83,69825.0,41.2228,41.251,41.1852,41.1852,69825.0
2019-05-21 15:30:00,43.83,43.9,43.82,43.87,80536.0,41.1852,41.251,41.1758,41.2228,80536.0
2019-05-21 15:40:00,43.87,43.87,43.81,43.83,122387.0,41.2228,41.2228,41.1664,41.1852,122387.0
2019-05-21 15:50:00,43.84,43.85,43.77,43.8,316133.0,41.1946,41.204,41.1288,41.157,316133.0
2019-05-22 09:30:00,43.14,43.62,43.14,43.57,103644.0,40.5368,40.9878,40.5368,40.9409,103644.0
2019-05-22 09:40:00,43.6,43.78,43.53,43.58,347792.0,40.9691,41.1382,40.9033,40.9503,347792.0
2019-05-22 09:50:00,43.56,43.58,43.45,43.47,96084.0,40.9315,40.9503,40.8281,40.8469,96084.0
2019-05-22 10:00:00,43.48,43.48,43.31,43.36,57405.0,40.8563,40.8563,40.6966,40.7435,57405.0
2019-05-22 10:10:00,43.36,43.56,43.34,43.38,70945.0,40.7435,40.9315,40.7247,40.7623,70945.0
2019-05-22 10:20:00,43.37,43.53,43.37,43.47,52237.0,40.7529,40.9033,40.7529,40.8469,52237.0
2019-05-22 10:30:00,43.48,43.55,43.48,43.54,63916.0,40.8563,40.9221,40.8563,40.9127,63916.0
2019-05-22 10:40:00,43.55,43.64,43.5,43.61,99653.0,40.9221,41.0066,40.8751,40.9785,99653.0
2019-05-22 10:50:00,43.62,43.64,43.54,43.57,87331.0,40.9878,41.0066,40.9127,40.9409,87331.0
2019-05-22 11:00:00,43.56,43.73,43.54,43.7,112651.0,40.9315,41.0912,40.9127,41.063,112651.0
2019-05-22 11:10:00,43.7,44.01,43.65,43.99,268097.0,41.063,41.3543,41.016,41.3355,268097.0
2019-05-22 11:20:00,43.99,44.19,43.99,44.17,371705.0,41.3355,41.5235,41.3355,41.5047,371705.0
2019-05-22 11:30:00,44.16,44.2,43.99,44.0,182864.0,41.4953,41.5328,41.3355,41.3449,182864.0
2019-05-22 11:40:00,44.01,44.03,43.95,43.98,53036.0,41.3543,41.3731,41.2979,41.3261,53036.0
2019-05-22 11:50:00,43.99,44.04,43.95,44.02,52839.0,41.3355,41.3825,41.2979,41.3637,52839.0
2019-05-22 12:00:00,44.02,44.03,43.89,43.91,42743.0,41.3637,41.3731,41.2416,41.2603,42743.0
2019-05-22 12:10:00,43.91,43.93,43.76,43.83,49423.0,41.2603,41.2791,41.1194,41.1852,49423.0
2019-05-22 12:20:00,43.83,43.84,43.72,43.73,42173.0,41.1852,41.1946,41.0818,41.0912,42173.0
2019-05-22 12:30:00,43.73,43.85,43.66,43.84,97208.0,41.0912,41.204,41.0254,41.1946,97208.0
2019-05-22 12:40:00,43.84,43.84,43.69,43.69,38467.0,41.1946,41.1946,41.0536,41.0536,38467.0
2019-05-22 12:50:00,43.7,43.83,43.69,43.77,33011.0,41.063,41.1852,41.0536,41.1288,33011.0
2019-05-22 13:00:00,43.77,43.78,43.67,43.7,30333.0,41.1288,41.1382,41.0348,41.063,30333.0
2019-05-22 13:10:00,43.7,43.73,43.65,43.67,32790.0,41.063,41.0912,41.016,41.0348,32790.0
2019-05-22 13:20:00,43.68,43.74,43.65,43.73,36332.0,41.0442,41.1006,41.016,41.0912,36332.0
2019-05-22 13:30:00,43.73,43.74,43.68,43.71,32937.0,41.0912,41.1006,41.0442,41.0724,32937.0
2019-05-22 13:40:00,43.72,43.74,43.66,43.73,39201.0,41.0818,41.1006,41.0254,41.0912,39201.0
2019-05-22 13:50:00,43.73,43.84,43.72,43.78,35190.0,41.0912,41.1946,41.0818,41.1382,35190.0
2019-05-22 14:00:00,43.78,43.82,43.75,43.8,32914.0,41.1382,41.1758,41.11,41.157,32914.0
2019-05-22 14:10:00,43.8,43.82,43.7,43.78,33745.0,41.157,41.1758,41.063,41.1382,33745.0
2019-05-22 14:20:00,43.79,43.91,43.78,43.86,45693.0,41.1476,41.2603,41.1382,41.2134,45693.0
2019-05-22 14:30:00,43.86,43.89,43.82,43.84,41990.0,41.2134,41.2416,41.1758,41.1946,41990.0
2019-05-22 14:40:00,43.85,43.85,43.76,43.77,44562.0,41.204,41.204,41.1194,41.1288,44562.0
2019-05-22 14:50:00,43.78,43.78,43.74,43.77,51359.0,41.1382,41.1382,41.1006,41.1288,51359.0
2019-05-22 15:00:00,43.77,43.79,43.71,43.72,93205.0,41.1288,41.1476,41.0724,41.0818,93205.0
2019-05-22 15:10:00,43.72,43.81,43.71,43.81,130295.0,41.0818,41.1664,41.0724,41.1664,130295.0
2019-05-22 15:20:00,43.81,43.85,43.77,43.79,73976.0,41.1664,41.204,41.1288,41.1476,73976.0
2019-05-22 15:30:00,43.79,43.81,43.74,43.75,102760.0,41.1476,41.1664,41.1006,41.11,102760.0
2019-05-22 15:40:00,43.75,43.77,43.7,43.77,143971.0,41.11,41.1288,41.063,41.1288,143971.0
2019-05-22 15:50:00,43.77,43.79,43.67,43.76,309822.0,41.1288,41.1476,41.0348,41.1194,309822.0
2019-05-23 09:30:00,43.54,43.61,43.37,43.42,84981.0,40.9127,40.9785,40.7529,40.7999,84981.0
2019-05-23 09:40:00,43.42,43.51,43.32,43.45,58495.0,40.7999,40.8845,40.706,40.8281,58495.0
2019-05-23 09:50:00,43.44,43.55,43.38,43.55,145585.0,40.8187,40.9221,40.7623,40.9221,145585.0
2019-05-23 10:00:00,43.54,43.78,43.53,43.72,58806.0,40.9127,41.1382,40.9033,41.0818,58806.0
2019-05-23 10:10:00,43.73,44.05,43.73,44.0,64559.0,41.0912,41.3919,41.0912,41.3449,64559.0
2019-05-23 10:20:00,43.99,44.05,43.88,43.93,72980.0,41.3355,41.3919,41.2322,41.2791,72980.0
2019-05-23 10:30:00,43.92,44.06,43.92,44.05,89910.0,41.2697,41.4013,41.2697,41.3919,89910.0
2019-05-23 10:40:00,44.05,44.23,44.03,44.22,68958.0,41.3919,41.561,41.3731,41.5516,68958.0
2019-05-23 10:50:00,44.22,44.33,44.19,44.25,82288.0,41.5516,41.655,41.5235,41.5798,82288.0
2019-05-23 11:00:00,44.26,44.27,44.2,44.27,63985.0,41.5892,41.5986,41.5328,41.5986,63985.0
2019-05-23 11:10:00,44.26,44.29,44.21,44.25,58498.0,41.5892,41.6174,41.5422,41.5798,58498.0
2019-05-23 11:20:00,44.26,44.36,44.23,44.3,155148.0,41.5892,41.6832,41.561,41.6268,155148.0
2019-05-23 11:30:00,44.29,44.31,44.21,44.26,118246.0,41.6174,41.6362,41.5422,41.5892,118246.0
2019-05-23 11:40:00,44.26,44.32,44.19,44.32,109856.0,41.5892,41.6456,41.5235,41.6456,109856.0
2019-05-23 11:50:00,44.32,44.38,44.24,44.32,141434.0,41.6456,41.702,41.5704,41.6456,141434.0
2019-05-23 12:00:00,44.32,44.33,44.18,44.19,174515.0,41.6456,41.655,41.5141,41.5235,174515.0
2019-05-23 12:10:00,44.2,44.2,44.05,44.11,56331.0,41.5328,41.5328,41.3919,41.4483,56331.0
2019-05-23 12:20:00,44.12,44.17,44.07,44.16,50032.0,41.4577,41.5047,41.4107,41.4953,50032.0
2019-05-23 12:30:00,44.16,44.18,44.02,44.04,43461.0,41.4953,41.5141,41.3637,41.3825,43461.0
2019-05-23 12:40:00,44.03,44.05,43.96,43.99,30519.0,41.3731,41.3919,41.3073,41.3355,30519.0
2019-05-23 12:50:00,43.99,44.0,43.9,43.94,65231.0,41.3355,41.3449,41.251,41.2885,65231.0
2019-05-23 13:00:00,43.93,44.02,43.92,43.97,41481.0,41.2791,41.3637,41.2697,41.3167,41481.0
2019-05-23 13:10:00,43.96,43.97,43.9,43.95,43352.0,41.3073,41.3167,41.251,41.2979,43352.0
2019-05-23 13:20:00,43.94,43.99,43.87,43.95,41369.0,41.2885,41.3355,41.2228,41.2979,41369.0
2019-05-23 13:30:00,43.96,43.96,43.87,43.91,44639.0,41.3073,41.3073,41.2228,41.2603,44639.0
2019-05-23 13:40:00,43.91,43.92,43.85,43.85,38348.0,41.2603,41.2697,41.204,41.204,38348.0
2019-05-23 13:50:00,43.85,43.89,43.83,43.85,37731.0,41.204,41.2416,41.1852,41.204,37731.0
2019-05-23 14:00:00,43.85,43.87,43.79,43.79,52906.0,41.204,41.2228,41.1476,41.1476,52906.0
2019-05-23 14:10:00,43.79,43.83,43.78,43.83,54808.0,41.1476,41.1852,41.1382,41.1852,54808.0
2019-05-23 14:20:00,43.83,43.86,43.72,43.72,65457.0,41.1852,41.2134,41.0818,41.0818,65457.0
2019-05-23 14:30:00,43.73,43.74,43.7,43.7,42457.0,41.0912,41.1006,41.063,41.063,42457.0
2019-05-23 14:40:00,43.7,43.71,43.64,43.68,51546.0,41.063,41.0724,41.0066,41.0442,51546.0
2019-05-23 14:50:00,43.68,43.68,43.59,43.61,143934.0,41.0442,41.0442,40.9597,40.9785,143934.0
2019-05-23 15:00:00,43.61,43.62,43.5,43.5,100116.0,40.9785,40.9878,40.8751,40.8751,100116.0
2019-05-23 15:10:00,43.51,43.63,43.5,43.63,104103.0,40.8845,40.9972,40.8751,40.9972,104103.0
2019-05-23 15:20:00,43.63,43.82,43.63,43.8,104652.0,40.9972,41.1758,40.9972,41.157,104652.0
2019-05-23 15:30:00,43.8,43.87,43.74,43.74,128407.0,41.157,41.2228,41.1006,41.1006,128407.0
2019-05-23 15:40:00,43.74,43.75,43.61,43.63,151289.0,41.1006,41.11,40.9785,40.9972,151289.0
2019-05-23 15:50:00,43.63,43.64,43.53,43.62,299159.0,40.9972,41.0066,40.9033,40.9878,299159.0
2019-05-24 09:30:00,43.79,43.9,43.78,43.82,50059.0,41.1476,41.251,41.1382,41.1758,50059.0
2019-05-24 09:40:00,43.82,44.0,43.78,43.96,61531.0,41.1758,41.3449,41.1382,41.3073,61531.0
2019-05-24 09:50:00,43.95,44.15,43.93,44.12,87390.0,41.2979,41.4859,41.2791,41.4577,87390.0
2019-05-24 10:00:00,44.09,44.23,44.09,44.23,82658.0,41.4295,41.561,41.4295,41.561,82658.0
2019-05-24 10:10:00,44.21,44.21,44.06,44.19,53027.0,41.5422,41.5422,41.4013,41.5235,53027.0
2019-05-24 10:20:00,44.18,44.24,44.11,44.22,108567.0,41.5141,41.5704,41.4483,41.5516,108567.0
2019-05-24 10:30:00,44.21,44.41,44.21,44.36,77598.0,41.5422,41.7302,41.5422,41.6832,77598.0
2019-05-24 10:40:00,44.35,44.46,44.32,44.39,76040.0,41.6738,41.7772,41.6456,41.7114,76040.0
2019-05-24 10:50:00,44.39,44.49,44.38,44.47,40723.0,41.7114,41.8053,41.702,41.7866,40723.0
2019-05-24 11:00:00,44.46,44.59,44.45,44.58,111334.0,41.7772,41.8993,41.7678,41.8899,111334.0
2019-05-24 11:10:00,44.58,44.59,44.48,44.54,79569.0,41.8899,41.8993,41.796,41.8523,79569.0
2019-05-24 11:20:00,44.53,44.55,44.37,44.39,31469.0,41.8429,41.8617,41.6926,41.7114,31469.0
2019-05-24 11:30:00,44.4,44.45,44.33,44.39,39324.0,41.7208,41.7678,41.655,41.7114,39324.0
2019-05-24 11:40:00,44.39,44.4,44.27,44.32,29568.0,41.7114,41.7208,41.5986,41.6456,29568.0
2019-05-24 11:50:00,44.32,44.42,44.32,44.42,21350.0,41.6456,41.7396,41.6456,41.7396,21350.0
2019-05-24 12:00:00,44.41,44.45,44.39,44.43,40739.0,41.7302,41.7678,41.7114,41.749,40739.0
2019-05-24 12:10:00,44.45,44.45,44.33,44.34,25800.0,41.7678,41.7678,41.655,41.6644,25800.0
2019-05-24 12:20:00,44.34,44.45,44.34,44.44,28915.0,41.6644,41.7678,41.6644,41.7584,28915.0
2019-05-24 12:30:00,44.43,44.45,44.38,44.44,28986.0,41.749,41.7678,41.702,41.7584,28986.0
2019-05-24 12:40:00,44.44,44.45,44.38,44.4,22021.0,41.7584,41.7678,41.702,41.7208,22021.0
2019-05-24 12:50:00,44.4,44.42,44.37,44.42,25473.0,41.7208,41.7396,41.6926,41.7396,25473.0
2019-05-24 13:00:00,44.43,44.49,44.41,44.49,22525.0,41.749,41.8053,41.7302,41.8053,22525.0
2019-05-24 13:10:00,44.48,44.52,44.42,44.44,33680.0,41.796,41.8335,41.7396,41.7584,33680.0
2019-05-24 13:20:00,44.43,44.43,44.36,44.38,28715.0,41.749,41.749,41.6832,41.702,28715.0
2019-05-24 13:30:00,44.38,44.39,44.31,44.38,31180.0,41.702,41.7114,41.6362,41.702,31180.0
2019-05-24 13:40:00,44.38,44.47,44.38,44.46,29282.0,41.702,41.7866,41.702,41.7772,29282.0
2019-05-24 13:50:00,44.45,44.46,44.41,44.44,24850.0,41.7678,41.7772,41.7302,41.7584,24850.0
2019-05-24 14:00:00,44.44,44.48,44.39,44.41,33310.0,41.7584,41.796,41.7114,41.7302,33310.0
2019-05-24 14:10:00,44.41,44.42,44.38,44.4,20366.0,41.7302,41.7396,41.702,41.7208,20366.0
2019-05-24 14:20:00,44.39,44.41,44.36,44.37,33378.0,41.7114,41.7302,41.6832,41.6926,33378.0
2019-05-24 14:30:00,44.37,44.45,44.37,44.45,25349.0,41.6926,41.7678,41.6926,41.7678,25349.0
2019-05-24 14:40:00,44.45,44.52,44.44,44.48,38556.0,41.7678,41.8335,41.7584,41.796,38556.0
2019-05-24 14:50:00,44.48,44.52,44.45,44.49,31516.0,41.796,41.8335,41.7678,41.8053,31516.0
2019-05-24 15:00:00,44.49,44.53,44.47,44.51,48324.0,41.8053,41.8429,41.7866,41.8241,48324.0
2019-05-24 15:10:00,44.52,44.59,44.52,44.57,66515.0,41.8335,41.8993,41.8335,41.8805,66515.0
2019-05-24 15:20:00,44.56,44.57,44.5,44.57,49210.0,41.8711,41.8805,41.8147,41.8805,49210.0
2019-05-24 15:30:00,44.57,44.61,44.52,44.61,61418.0,41.8805,41.9181,41.8335,41.9181,61418.0
2019-05-24 15:40:00,44.61,44.61,44.57,44.58,93127.0,41.9181,41.9181,41.8805,41.8899,93127.0
2019-05-24 15:50:00,44.58,44.68,44.58,44.66,264660.0,41.8899,41.9839,41.8899,41.9651,264660.0
2019-05-28 09:30:00,44.67,44.78,44.45,44.74,55394.0,41.9745,42.0778,41.7678,42.0403,55394.0
2019-05-28 09:40:00,44.77,44.81,44.7,44.73,30167.0,42.0685,42.106,42.0027,42.0309,30167.0
2019-05-28 09:50:00,44.71,44.89,44.57,44.86,114729.0,42.0121,42.1812,41.8805,42.153,114729.0
2019-05-28 10:00:00,44.87,44.87,44.61,44.64,49201.0,42.1624,42.1624,41.9181,41.9463,49201.0
2019-05-28 10:10:00,44.61,44.71,44.58,44.59,34497.0,41.9181,42.0121,41.8899,41.8993,34497.0
2019-05-28 10:20:00,44.59,44.6,44.45,44.48,41602.0,41.8993,41.9087,41.7678,41.796,41602.0
2019-05-28 10:30:00,44.47,44.48,44.35,44.38,40684.0,41.7866,41.796,41.6738,41.702,40684.0
2019-05-28 10:40:00,44.38,44.42,44.27,44.27,63040.0,41.702,41.7396,41.5986,41.5986,63040.0
2019-05-28 10:50:00,44.28,44.31,44.22,44.28,73172.0,41.608,41.6362,41.5516,41.608,73172.0
2019-05-28 11:00:00,44.27,44.28,44.17,44.19,62019.0,41.5986,41.608,41.5047,41.5235,62019.0
2019-05-28 11:10:00,44.2,44.32,44.18,44.19,129462.0,41.5328,41.6456,41.5141,41.5235,129462.0
2019-05-28 11:20:00,44.2,44.25,44.16,44.24,31592.0,41.5328,41.5798,41.4953,41.5704,31592.0
2019-05-28 11:30:00,44.24,44.3,44.2,44.25,40126.0,41.5704,41.6268,41.5328,41.5798,40126.0
2019-05-28 11:40:00,44.26,44.37,44.26,44.28,38276.0,41.5892,41.6926,41.5892,41.608,38276.0
2019-05-28 11:50:00,44.27,44.31,44.21,44.27,29907.0,41.5986,41.6362,41.5422,41.5986,29907.0
2019-05-28 12:00:00,44.27,44.38,44.24,44.35,22192.0,41.5986,41.702,41.5704,41.6738,22192.0
2019-05-28 12:10:00,44.36,44.56,44.36,44.53,35985.0,41.6832,41.8711,41.6832,41.8429,35985.0
2019-05-28 12:20:00,44.53,44.64,44.52,44.63,34301.0,41.8429,41.9463,41.8335,41.9369,34301.0
2019-05-28 12:30:00,44.63,44.65,44.55,44.58,35828.0,41.9369,41.9557,41.8617,41.8899,35828.0
2019-05-28 12:40:00,44.58,44.68,44.54,44.65,24796.0,41.8899,41.9839,41.8523,41.9557,24796.0
2019-05-28 12:50:00,44.64,44.65,44.54,44.55,37362.0,41.9463,41.9557,41.8523,41.8617,37362.0
2019-05-28 13:00:00,44.55,44.61,44.51,44.53,22766.0,41.8617,41.9181,41.8241,41.8429,22766.0
2019-05-28 13:10:00,44.54,44.56,44.44,44.48,26580.0,41.8523,41.8711,41.7584,41.796,26580.0
2019-05-28 13:20:00,44.48,44.5,44.45,44.46,20981.0,41.796,41.8147,41.7678,41.7772,20981.0
2019-05-28 13:30:00,44.45,44.5,44.42,44.48,29543.0,41.7678,41.8147,41.7396,41.796,29543.0
2019-05-28 13:40:00,44.48,44.55,44.45,44.54,32933.0,41.796,41.8617,41.7678,41.8523,32933.0
2019-05-28 13:50:00,44.55,44.56,44.43,44.48,21286.0,41.8617,41.8711,41.749,41.796,21286.0
2019-05-28 14:00:00,44.48,44.48,44.39,44.45,26508.0,41.796,41.796,41.7114,41.7678,26508.0
2019-05-28 14:10:00,44.44,44.46,44.38,44.41,31123.0,41.7584,41.7772,41.702,41.7302,31123.0
2019-05-28 14:20:00,44.42,44.42,44.38,44.41,40503.0,41.7396,41.7396,41.702,41.7302,40503.0
2019-05-28 14:30:00,44.4,44.47,44.39,44.45,32914.0,41.7208,41.7866,41.7114,41.7678,32914.0
2019-05-28 14:40:00,44.44,44.44,44.31,44.34,108220.0,41.7584,41.7584,41.6362,41.6644,108220.0
2019-05-28 14:50:00,44.34,44.34,44.28,44.33,32475.0,41.6644,41.6644,41.608,41.655,32475.0
2019-05-28 15:00:00,44.32,44.36,44.28,44.31,42739.0,41.6456,41.6832,41.608,41.6362,42739.0
2019-05-28 15:10:00,44.31,44.34,44.29,44.32,42889.0,41.6362,41.6644,41.6174,41.6456,42889.0
2019-05-28 15:20:00,44.32,44.36,44.27,44.27,62781.0,41.6456,41.6832,41.5986,41.5986,62781.0
2019-05-28 15:30:00,44.29,44.32,44.15,44.19,125280.0,41.6174,41.6456,41.4859,41.5235,125280.0
2019-05-28 15:40:00,44.2,44.26,44.12,44.23,213988.0,41.5328,41.5892,41.4577,41.561,213988.0
2019-05-28 15:50:00,44.23,44.27,44.11,44.11,367041.0,41.561,41.5986,41.4483,41.4483,367041.0
2019-05-29 09:30:00,44.02,44.02,43.68,43.73,86050.0,41.3637,41.3637,41.0442,41.0912,86050.0
2019-05-29 09:40:00,43.72,43.84,43.67,43.67,60266.0,41.0818,41.1946,41.0348,41.0348,60266.0
2019-05-29 09:50:00,43.67,43.75,43.57,43.72,87116.0,41.0348,41.11,40.9409,41.0818,87116.0
2019-05-29 10:00:00,43.71,43.87,43.66,43.87,113250.0,41.0724,41.2228,41.0254,41.2228,113250.0
2019-05-29 10:10:00,43.87,43.91,43.79,43.87,102992.0,41.2228,41.2603,41.1476,41.2228,102992.0
2019-05-29 10:20:00,43.88,43.93,43.79,43.8,90510.0,41.2322,41.2791,41.1476,41.157,90510.0
2019-05-29 10:30:00,43.8,43.87,43.75,43.79,103852.0,41.157,41.2228,41.11,41.1476,103852.0
2019-05-29 10:40:00,43.78,43.83,43.73,43.83,43533.0,41.1382,41.1852,41.0912,41.1852,43533.0
2019-05-29 10:50:00,43.82,43.85,43.77,43.82,80692.0,41.1758,41.204,41.1288,41.1758,80692.0
2019-05-29 11:00:00,43.82,43.97,43.79,43.89,102761.0,41.1758,41.3167,41.1476,41.2416,102761.0
2019-05-29 11:10:00,43.88,43.89,43.8,43.81,102023.0,41.2322,41.2416,41.157,41.1664,102023.0
2019-05-29 11:20:00,43.81,43.84,43.7,43.76,82705.0,41.1664,41.1946,41.063,41.1194,82705.0
2019-05-29 11:30:00,43.75,43.83,43.72,43.73,65063.0,41.11,41.1852,41.0818,41.0912,65063.0
2019-05-29 11:40:00,43.72,43.74,43.61,43.67,58856.0,41.0818,41.1006,40.9785,41.0348,58856.0
2019-05-29 11:50:00,43.66,43.68,43.58,43.63,49572.0,41.0254,41.0442,40.9503,40.9972,49572.0
2019-05-29 12:00:00,43.63,43.71,43.59,43.68,52267.0,40.9972,41.0724,40.9597,41.0442,52267.0
2019-05-29 12:10:00,43.68,43.68,43.48,43.48,62419.0,41.0442,41.0442,40.8563,40.8563,62419.0
2019-05-29 12:20:00,43.48,43.6,43.47,43.56,44857.0,40.8563,40.9691,40.8469,40.9315,44857.0
2019-05-29 12:30:00,43.55,43.58,43.49,43.49,44410.0,40.9221,40.9503,40.8657,40.8657,44410.0
2019-05-29 12:40:00,43.5,43.51,43.4,43.44,82019.0,40.8751,40.8845,40.7811,40.8187,82019.0
2019-05-29 12:50:00,43.45,43.45,43.25,43.26,79683.0,40.8281,40.8281,40.6402,40.6496,79683.0
2019-05-29 13:00:00,43.27,43.37,43.16,43.35,88436.0,40.659,40.7529,40.5556,40.7341,88436.0
2019-05-29 13:10:00,43.36,43.38,43.27,43.31,64460.0,40.7435,40.7623,40.659,40.6966,64460.0
2019-05-29 13:20:00,43.31,43.35,43.21,43.29,128610.0,40.6966,40.7341,40.6026,40.6778,128610.0
2019-05-29 13:30:00,43.3,43.42,43.29,43.41,143592.0,40.6872,40.7999,40.6778,40.7905,143592.0
2019-05-29 13:40:00,43.41,43.46,43.38,43.46,85365.0,40.7905,40.8375,40.7623,40.8375,85365.0
2019-05-29 13:50:00,43.46,43.48,43.37,43.41,58947.0,40.8375,40.8563,40.7529,40.7905,58947.0
2019-05-29 14:00:00,43.4,43.47,43.4,43.42,69836.0,40.7811,40.8469,40.7811,40.7999,69836.0
2019-05-29 14:10:00,43.41,43.48,43.37,43.44,205870.0,40.7905,40.8563,40.7529,40.8187,205870.0
2019-05-29 14:20:00,43.43,43.52,43.42,43.51,52000.0,40.8093,40.8939,40.7999,40.8845,52000.0
2019-05-29 14:30:00,43.52,43.52,43.45,43.49,98247.0,40.8939,40.8939,40.8281,40.8657,98247.0
2019-05-29 14:40:00,43.49,43.51,43.45,43.48,80633.0,40.8657,40.8845,40.8281,40.8563,80633.0
2019-05-29 14:50:00,43.47,43.47,43.37,43.37,65099.0,40.8469,40.8469,40.7529,40.7529,65099.0
2019-05-29 15:00:00,43.37,43.37,43.26,43.32,99926.0,40.7529,40.7529,40.6496,40.706,99926.0
2019-05-29 15:10:00,43.33,43.34,43.27,43.31,150007.0,40.7153,40.7247,40.659,40.6966,150007.0
2019-05-29 15:20:00,43.32,43.37,43.29,43.36,138257.0,40.706,40.7529,40.6778,40.7435,138257.0
2019-05-29 15:30:00,43.36,43.54,43.35,43.47,187250.0,40.7435,40.9127,40.7341,40.8469,187250.0
2019-05-29 15:40:00,43.47,43.51,43.39,43.39,180377.0,40.8469,40.8845,40.7717,40.7717,180377.0
2019-05-29 15:50:00,43.39,43.52,43.32,43.47,338041.0,40.7717,40.8939,40.706,40.8469,338041.0
2019-05-30 09:30:00,43.4,43.84,43.4,43.81,73284.0,40.7811,41.1946,40.7811,41.1664,73284.0
2019-05-30 09:40:00,43.79,44.05,43.79,44.03,98627.0,41.1476,41.3919,41.1476,41.3731,98627.0
2019-05-30 09:50:00,44.02,44.2,43.89,44.19,48925.0,41.3637,41.5328,41.2416,41.5235,48925.0
2019-05-30 10:00:00,44.17,44.26,43.91,43.92,139749.0,41.5047,41.5892,41.2603,41.2697,139749.0
2019-05-30 10:10:00,43.92,44.05,43.88,43.97,101813.0,41.2697,41.3919,41.2322,41.3167,101813.0
2019-05-30 10:20:00,43.98,43.99,43.86,43.88,33163.0,41.3261,41.3355,41.2134,41.2322,33163.0
2019-05-30 10:30:00,43.88,43.89,43.67,43.69,48831.0,41.2322,41.2416,41.0348,41.0536,48831.0
2019-05-30 10:40:00,43.7,43.7,43.59,43.6,29841.0,41.063,41.063,40.9597,40.9691,29841.0
2019-05-30 10:50:00,43.6,43.6,43.45,43.46,40581.0,40.9691,40.9691,40.8281,40.8375,40581.0
2019-05-30 11:00:00,43.45,43.47,43.39,43.41,88083.0,40.8281,40.8469,40.7717,40.7905,88083.0
2019-05-30 11:10:00,43.41,43.61,43.41,43.48,55871.0,40.7905,40.9785,40.7905,40.8563,55871.0
2019-05-30 11:20:00,43.49,43.51,43.46,43.48,46827.0,40.8657,40.8845,40.8375,40.8563,46827.0
2019-05-30 11:30:00,43.49,43.5,43.34,43.48,34549.0,40.8657,40.8751,40.7247,40.8563,34549.0
2019-05-30 11:40:00,43.49,43.57,43.46,43.56,31720.0,40.8657,40.9409,40.8375,40.9315,31720.0
2019-05-30 11:50:00,43.56,43.6,43.51,43.6,31580.0,40.9315,40.9691,40.8845,40.9691,31580.0
2019-05-30 12:00:00,43.6,43.63,43.56,43.61,23839.0,40.9691,40.9972,40.9315,40.9785,23839.0
2019-05-30 12:10:00,43.6,43.67,43.57,43.64,22317.0,40.9691,41.0348,40.9409,41.0066,22317.0
2019-05-30 12:20:00,43.64,43.72,43.6,43.6,27179.0,41.0066,41.0818,40.9691,40.9691,27179.0
2019-05-30 12:30:00,43.6,43.73,43.6,43.71,24228.0,40.9691,41.0912,40.9691,41.0724,24228.0
2019-05-30 12:40:00,43.71,43.91,43.7,43.9,80620.0,41.0724,41.2603,41.063,41.251,80620.0
2019-05-30 12:50:00,43.9,43.92,43.79,43.84,29290.0,41.251,41.2697,41.1476,41.1946,29290.0
2019-05-30 13:00:00,43.85,43.9,43.85,43.9,18927.0,41.204,41.251,41.204,41.251,18927.0
2019-05-30 13:10:00,43.89,43.93,43.81,43.83,43864.0,41.2416,41.2791,41.1664,41.1852,43864.0
2019-05-30 13:20:00,43.84,43.85,43.8,43.84,17200.0,41.1946,41.204,41.157,41.1946,17200.0
2019-05-30 13:30:00,43.84,43.85,43.75,43.83,20679.0,41.1946,41.204,41.11,41.1852,20679.0
2019-05-30 13:40:00,43.81,43.89,43.8,43.89,24198.0,41.1664,41.2416,41.157,41.2416,24198.0
2019-05-30 13:50:00,43.9,43.9,43.83,43.89,70948.0,41.251,41.251,41.1852,41.2416,70948.0
2019-05-30 14:00:00,43.89,43.92,43.82,43.86,30057.0,41.2416,41.2697,41.1758,41.2134,30057.0
2019-05-30 14:10:00,43.87,43.88,43.77,43.81,38352.0,41.2228,41.2322,41.1288,41.1664,38352.0
2019-05-30 14:20:00,43.81,43.84,43.76,43.79,30370.0,41.1664,41.1946,41.1194,41.1476,30370.0
2019-05-30 14:30:00,43.8,43.8,43.56,43.59,85014.0,41.157,41.157,40.9315,40.9597,85014.0
2019-05-30 14:40:00,43.6,43.66,43.56,43.61,85070.0,40.9691,41.0254,40.9315,40.9785,85070.0
2019-05-30 14:50:00,43.61,43.74,43.57,43.68,78632.0,40.9785,41.1006,40.9409,41.0442,78632.0
2019-05-30 15:00:00,43.68,43.71,43.67,43.69,66882.0,41.0442,41.0724,41.0348,41.0536,66882.0
2019-05-30 15:10:00,43.7,43.81,43.68,43.79,109432.0,41.063,41.1664,41.0442,41.1476,109432.0
2019-05-30 15:20:00,43.78,43.9,43.76,43.9,70347.0,41.1382,41.251,41.1194,41.251,70347.0
2019-05-30 15:30:00,43.89,44.04,43.85,44.0,116786.0,41.2416,41.3825,41.204,41.3449,116786.0
2019-05-30 15:40:00,44.0,44.03,43.98,44.02,116617.0,41.3449,41.3731,41.3261,41.3637,116617.0
2019-05-30 15:50:00,44.02,44.03,43.91,43.96,286128.0,41.3637,41.3731,41.2603,41.3073,286128.0
2019-05-31 09:30:00,43.69,43.82,43.3,43.4,126882.0,41.0536,41.1758,40.6872,40.7811,126882.0
2019-05-31 09:40:00,43.36,43.45,43.28,43.31,78955.0,40.7435,40.8281,40.6684,40.6966,78955.0
2019-05-31 09:50:00,43.3,43.3,43.17,43.21,47825.0,40.6872,40.6872,40.565,40.6026,47825.0
2019-05-31 10:00:00,43.2,43.33,43.18,43.23,79742.0,40.5932,40.7153,40.5744,40.6214,79742.0
2019-05-31 10:10:00,43.24,43.25,43.02,43.09,41169.0,40.6308,40.6402,40.4241,40.4898,41169.0
2019-05-31 10:20:00,43.09,43.09,42.91,42.99,327770.0,40.4898,40.4898,40.3207,40.3959,327770.0
2019-05-31 10:30:00,43.0,43.01,42.91,42.95,107872.0,40.4053,40.4147,40.3207,40.3583,107872.0
2019-05-31 10:40:00,42.96,43.02,42.91,43.01,97585.0,40.3677,40.4241,40.3207,40.4147,97585.0
2019-05-31 10:50:00,43.01,43.07,42.92,43.01,546889.0,40.4147,40.471,40.3301,40.4147,546889.0
2019-05-31 11:00:00,43.01,43.31,42.95,43.27,275864.0,40.4147,40.6966,40.3583,40.659,275864.0
2019-05-31 11:10:00,43.27,43.3,43.14,43.17,72826.0,40.659,40.6872,40.5368,40.565,72826.0
2019-05-31 11:20:00,43.16,43.24,43.13,43.22,37948.0,40.5556,40.6308,40.5274,40.612,37948.0
2019-05-31 11:30:00,43.23,43.33,43.22,43.24,48452.0,40.6214,40.7153,40.612,40.6308,48452.0
2019-05-31 11:40:00,43.25,43.27,43.21,43.23,27295.0,40.6402,40.659,40.6026,40.6214,27295.0
2019-05-31 11:50:00,43.23,43.28,43.19,43.24,79800.0,40.6214,40.6684,40.5838,40.6308,79800.0
2019-05-31 12:00:00,43.24,43.26,43.21,43.22,24252.0,40.6308,40.6496,40.6026,40.612,24252.0
2019-05-31 12:10:00,43.22,43.23,43.1,43.16,37401.0,40.612,40.6214,40.4992,40.5556,37401.0
2019-05-31 12:20:00,43.15,43.17,43.09,43.11,34725.0,40.5462,40.565,40.4898,40.5086,34725.0
2019-05-31 12:30:00,43.12,43.18,43.08,43.11,43409.0,40.518,40.5744,40.4804,40.5086,43409.0
2019-05-31 12:40:00,43.11,43.14,43.06,43.08,134953.0,40.5086,40.5368,40.4616,40.4804,134953.0
2019-05-31 12:50:00,43.09,43.11,43.04,43.07,28628.0,40.4898,40.5086,40.4428,40.471,28628.0
2019-05-31 13:00:00,43.07,43.11,42.98,43.04,61164.0,40.471,40.5086,40.3865,40.4428,61164.0
2019-05-31 13:10:00,43.03,43.06,42.97,43.03,45419.0,40.4334,40.4616,40.3771,40.4334,45419.0
2019-05-31 13:20:00,43.02,43.06,42.99,43.04,45452.0,40.4241,40.4616,40.3959,40.4428,45452.0
2019-05-31 13:30:00,43.03,43.03,42.93,42.94,35785.0,40.4334,40.4334,40.3395,40.3489,35785.0
2019-05-31 13:40:00,42.94,42.96,42.9,42.92,30960.0,40.3489,40.3677,40.3113,40.3301,30960.0
2019-05-31 13:50:00,42.92,42.92,42.81,42.83,33100.0,40.3301,40.3301,40.2267,40.2455,33100.0
2019-05-31 14:00:00,42.83,42.84,42.69,42.73,105560.0,40.2455,40.2549,40.114,40.1516,105560.0
2019-05-31 14:10:00,42.74,42.76,42.67,42.68,53134.0,40.1609,40.1797,40.0952,40.1046,53134.0
2019-05-31 14:20:00,42.68,42.68,42.6,42.6,54184.0,40.1046,40.1046,40.0294,40.0294,54184.0
2019-05-31 14:30:00,42.61,42.66,42.5,42.52,48280.0,40.0388,40.0858,39.9354,39.9542,48280.0
2019-05-31 14:40:00,42.52,42.54,42.47,42.48,47472.0,39.9542,39.973,39.9072,39.9166,47472.0
2019-05-31 14:50:00,42.48,42.58,42.48,42.5,51909.0,39.9166,40.0106,39.9166,39.9354,51909.0
2019-05-31 15:00:00,42.5,42.5,42.37,42.41,84165.0,39.9354,39.9354,39.8133,39.8509,84165.0
2019-05-31 15:10:00,42.4,42.5,42.39,42.46,59506.0,39.8415,39.9354,39.8321,39.8978,59506.0
2019-05-31 15:20:00,42.45,42.57,42.4,42.57,113042.0,39.8884,40.0012,39.8415,40.0012,113042.0
2019-05-31 15:30:00,42.56,42.66,42.55,42.64,77548.0,39.9918,40.0858,39.9824,40.067,77548.0
2019-05-31 15:40:00,42.65,42.77,42.61,42.71,285558.0,40.0764,40.1891,40.0388,40.1328,285558.0
2019-05-31 15:50:00,42.71,42.82,42.68,42.77,424761.0,40.1328,40.2361,40.1046,40.1891,424761.0
2019-06-03 09:30:00,42.69,43.05,42.55,42.91,53503.0,40.114,40.4522,39.9824,40.3207,53503.0
2019-06-03 09:40:00,42.95,43.06,42.84,42.89,34627.0,40.3583,40.4616,40.2549,40.3019,34627.0
2019-06-03 09:50:00,42.91,43.03,42.91,43.03,41527.0,40.3207,40.4334,40.3207,40.4334,41527.0
2019-06-03 10:00:00,43.02,43.12,42.95,43.07,67164.0,40.4241,40.518,40.3583,40.471,67164.0
2019-06-03 10:10:00,43.07,43.11,42.94,43.03,106790.0,40.471,40.5086,40.3489,40.4334,106790.0
2019-06-03 10:20:00,43.05,43.1,42.97,43.03,197530.0,40.4522,40.4992,40.3771,40.4334,197530.0
2019-06-03 10:30:00,43.04,43.11,43.0,43.05,322428.0,40.4428,40.5086,40.4053,40.4522,322428.0
2019-06-03 10:40:00,43.05,43.07,42.87,42.92,116660.0,40.4522,40.471,40.2831,40.3301,116660.0
2019-06-03 10:50:00,42.91,43.13,42.88,43.08,46754.0,40.3207,40.5274,40.2925,40.4804,46754.0
2019-06-03 11:00:00,43.07,43.18,43.05,43.07,30282.0,40.471,40.5744,40.4522,40.471,30282.0
2019-06-03 11:10:00,43.06,43.07,42.99,43.05,24962.0,40.4616,40.471,40.3959,40.4522,24962.0
2019-06-03 11:20:00,43.05,43.07,42.95,43.01,38327.0,40.4522,40.471,40.3583,40.4147,38327.0
2019-06-03 11:30:00,43.02,43.09,42.99,43.06,19153.0,40.4241,40.4898,40.3959,40.4616,19153.0
2019-06-03 11:40:00,43.06,43.1,42.95,42.95,23203.0,40.4616,40.4992,40.3583,40.3583,23203.0
2019-06-03 11:50:00,42.96,43.0,42.93,42.95,29445.0,40.3677,40.4053,40.3395,40.3583,29445.0
2019-06-03 12:00:00,42.97,43.03,42.83,42.89,38134.0,40.3771,40.4334,40.2455,40.3019,38134.0
2019-06-03 12:10:00,42.89,42.91,42.85,42.86,20751.0,40.3019,40.3207,40.2643,40.2737,20751.0
2019-06-03 12:20:00,42.85,42.87,42.74,42.76,19711.0,40.2643,40.2831,40.1609,40.1797,19711.0
2019-06-03 12:30:00,42.76,42.9,42.76,42.9,17537.0,40.1797,40.3113,40.1797,40.3113,17537.0
2019-06-03 12:40:00,42.9,42.95,42.85,42.95,24052.0,40.3113,40.3583,40.2643,40.3583,24052.0
2019-06-03 12:50:00,42.94,43.02,42.89,42.93,24681.0,40.3489,40.4241,40.3019,40.3395,24681.0
2019-06-03 13:00:00,42.93,42.97,42.91,42.95,23922.0,40.3395,40.3771,40.3207,40.3583,23922.0
2019-06-03 13:10:00,42.96,43.02,42.94,42.97,29870.0,40.3677,40.4241,40.3489,40.3771,29870.0
2019-06-03 13:20:00,42.97,43.3,42.95,43.3,112899.0,40.3771,40.6872,40.3583,40.6872,112899.0
2019-06-03 13:30:00,43.31,43.33,43.2,43.27,66594.0,40.6966,40.7153,40.5932,40.659,66594.0
2019-06-03 13:40:00,43.26,43.48,43.24,43.41,64204.0,40.6496,40.8563,40.6308,40.7905,64204.0
2019-06-03 13:50:00,43.41,43.63,43.41,43.59,81559.0,40.7905,40.9972,40.7905,40.9597,81559.0
2019-06-03 14:00:00,43.59,43.71,43.57,43.7,114759.0,40.9597,41.0724,40.9409,41.063,114759.0
2019-06-03 14:10:00,43.71,43.71,43.48,43.55,42543.0,41.0724,41.0724,40.8563,40.9221,42543.0
2019-06-03 14:20:00,43.53,43.58,43.45,43.48,33103.0,40.9033,40.9503,40.8281,40.8563,33103.0
2019-06-03 14:30:00,43.49,43.52,43.37,43.4,29758.0,40.8657,40.8939,40.7529,40.7811,29758.0
2019-06-03 14:40:00,43.4,43.42,43.34,43.34,21110.0,40.7811,40.7999,40.7247,40.7247,21110.0
2019-06-03 14:50:00,43.33,43.36,43.28,43.32,25233.0,40.7153,40.7435,40.6684,40.706,25233.0
2019-06-03 15:00:00,43.32,43.33,43.21,43.25,38356.0,40.706,40.7153,40.6026,40.6402,38356.0
2019-06-03 15:10:00,43.24,43.36,43.21,43.29,37958.0,40.6308,40.7435,40.6026,40.6778,37958.0
2019-06-03 15:20:00,43.29,43.37,43.15,43.2,55234.0,40.6778,40.7529,40.5462,40.5932,55234.0
2019-06-03 15:30:00,43.2,43.27,43.14,43.18,81087.0,40.5932,40.659,40.5368,40.5744,81087.0
2019-06-03 15:40:00,43.19,43.24,43.1,43.13,96215.0,40.5838,40.6308,40.4992,40.5274,96215.0
2019-06-03 15:50:00,43.13,43.41,43.11,43.26,382117.0,40.5274,40.7905,40.5086,40.6496,382117.0
2019-06-04 09:30:00,43.72,43.79,43.47,43.67,82152.0,41.0818,41.1476,40.8469,41.0348,82152.0
2019-06-04 09:40:00,43.68,43.96,43.68,43.87,107295.0,41.0442,41.3073,41.0442,41.2228,107295.0
2019-06-04 09:50:00,43.87,43.94,43.63,43.91,52551.0,41.2228,41.2885,40.9972,41.2603,52551.0
2019-06-04 10:00:00,43.94,44.0,43.74,43.74,45385.0,41.2885,41.3449,41.1006,41.1006,45385.0
2019-06-04 10:10:00,43.75,43.77,43.66,43.7,45476.0,41.11,41.1288,41.0254,41.063,45476.0
2019-06-04 10:20:00,43.7,43.76,43.57,43.73,36442.0,41.063,41.1194,40.9409,41.0912,36442.0
2019-06-04 10:30:00,43.73,43.77,43.59,43.59,27463.0,41.0912,41.1288,40.9597,40.9597,27463.0
2019-06-04 10:40:00,43.59,43.62,43.49,43.55,17488.0,40.9597,40.9878,40.8657,40.9221,17488.0
2019-06-04 10:50:00,43.55,43.65,43.55,43.65,31876.0,40.9221,41.016,40.9221,41.016,31876.0
2019-06-04 11:00:00,43.65,43.75,43.6,43.75,33907.0,41.016,41.11,40.9691,41.11,33907.0
2019-06-04 11:10:00,43.76,43.76,43.59,43.6,23459.0,41.1194,41.1194,40.9597,40.9691,23459.0
2019-06-04 11:20:00,43.6,43.78,43.59,43.75,20737.0,40.9691,41.1382,40.9597,41.11,20737.0
2019-06-04 11:30:00,43.75,43.81,43.69,43.8,23010.0,41.11,41.1664,41.0536,41.157,23010.0
2019-06-04 11:40:00,43.78,43.8,43.71,43.79,15813.0,41.1382,41.157,41.0724,41.1476,15813.0
2019-06-04 11:50:00,43.79,43.92,43.77,43.91,32735.0,41.1476,41.2697,41.1288,41.2603,32735.0
2019-06-04 12:00:00,43.91,43.91,43.79,43.87,24426.0,41.2603,41.2603,41.1476,41.2228,24426.0
2019-06-04 12:10:00,43.87,43.87,43.75,43.8,37394.0,41.2228,41.2228,41.11,41.157,37394.0
2019-06-04 12:20:00,43.8,43.85,43.77,43.84,14837.0,41.157,41.204,41.1288,41.1946,14837.0
2019-06-04 12:30:00,43.84,43.87,43.79,43.85,23542.0,41.1946,41.2228,41.1476,41.204,23542.0
2019-06-04 12:40:00,43.86,43.86,43.76,43.83,72118.0,41.2134,41.2134,41.1194,41.1852,72118.0
2019-06-04 12:50:00,43.84,43.88,43.75,43.77,59629.0,41.1946,41.2322,41.11,41.1288,59629.0
2019-06-04 13:00:00,43.77,43.87,43.77,43.86,17960.0,41.1288,41.2228,41.1288,41.2134,17960.0
2019-06-04 13:10:00,43.87,43.88,43.79,43.8,10091.0,41.2228,41.2322,41.1476,41.157,10091.0
2019-06-04 13:20:00,43.8,43.86,43.68,43.81,67361.0,41.157,41.2134,41.0442,41.1664,67361.0
2019-06-04 13:30:00,43.8,43.86,43.79,43.79,50462.0,41.157,41.2134,41.1476,41.1476,50462.0
2019-06-04 13:40:00,43.79,43.8,43.75,43.77,75117.0,41.1476,41.157,41.11,41.1288,75117.0
2019-06-04 13:50:00,43.77,43.82,43.68,43.82,290222.0,41.1288,41.1758,41.0442,41.1758,290222.0
2019-06-04 14:00:00,43.83,43.97,43.8,43.95,81982.0,41.1852,41.3167,41.157,41.2979,81982.0
2019-06-04 14:10:00,43.95,43.95,43.91,43.91,16368.0,41.2979,41.2979,41.2603,41.2603,16368.0
2019-06-04 14:20:00,43.91,43.97,43.88,43.96,31969.0,41.2603,41.3167,41.2322,41.3073,31969.0
2019-06-04 14:30:00,43.97,44.08,43.91,44.08,86390.0,41.3167,41.4201,41.2603,41.4201,86390.0
2019-06-04 14:40:00,44.08,44.19,44.05,44.17,54558.0,41.4201,41.5235,41.3919,41.5047,54558.0
2019-06-04 14:50:00,44.16,44.23,44.09,44.09,93469.0,41.4953,41.561,41.4295,41.4295,93469.0
2019-06-04 15:00:00,44.1,44.18,44.09,44.14,77861.0,41.4389,41.5141,41.4295,41.4765,77861.0
2019-06-04 15:10:00,44.15,44.28,44.13,44.21,47899.0,41.4859,41.608,41.4671,41.5422,47899.0
2019-06-04 15:20:00,44.22,44.31,44.19,44.29,60385.0,41.5516,41.6362,41.5235,41.6174,60385.0
2019-06-04 15:30:00,44.3,44.33,44.2,44.29,148458.0,41.6268,41.655,41.5328,41.6174,148458.0
2019-06-04 15:40:00,44.29,44.44,44.26,44.37,166071.0,41.6174,41.7584,41.5892,41.6926,166071.0
2019-06-04 15:50:00,44.38,44.48,44.35,44.42,302824.0,41.702,41.796,41.6738,41.7396,302824.0
2019-06-05 09:30:00,44.69,44.82,44.52,44.55,45406.0,41.9933,42.1154,41.8335,41.8617,45406.0
2019-06-05 09:40:00,44.57,44.6,44.34,44.39,35263.0,41.8805,41.9087,41.6644,41.7114,35263.0
2019-06-05 09:50:00,44.37,44.69,44.33,44.69,51381.0,41.6926,41.9933,41.655,41.9933,51381.0
2019-06-05 10:00:00,44.72,44.78,44.55,44.67,122591.0,42.0215,42.0778,41.8617,41.9745,122591.0
2019-06-05 10:10:00,44.67,44.71,44.31,44.35,161192.0,41.9745,42.0121,41.6362,41.6738,161192.0
2019-06-05 10:20:00,44.35,44.39,44.26,44.27,65874.0,41.6738,41.7114,41.5892,41.5986,65874.0
2019-06-05 10:30:00,44.26,44.31,43.99,44.0,124917.0,41.5892,41.6362,41.3355,41.3449,124917.0
2019-06-05 10:40:00,44.01,44.11,43.96,44.11,28889.0,41.3543,41.4483,41.3073,41.4483,28889.0
2019-06-05 10:50:00,44.12,44.17,44.06,44.12,28177.0,41.4577,41.5047,41.4013,41.4577,28177.0
2019-06-05 11:00:00,44.12,44.17,44.06,44.08,18093.0,41.4577,41.5047,41.4013,41.4201,18093.0
2019-06-05 11:10:00,44.07,44.19,44.05,44.18,28594.0,41.4107,41.5235,41.3919,41.5141,28594.0
2019-06-05 11:20:00,44.19,44.25,44.15,44.19,20179.0,41.5235,41.5798,41.4859,41.5235,20179.0
2019-06-05 11:30:00,44.19,44.19,44.11,44.15,34977.0,41.5235,41.5235,41.4483,41.4859,34977.0
2019-06-05 11:40:00,44.15,44.25,44.11,44.21,38990.0,41.4859,41.5798,41.4483,41.5422,38990.0
2019-06-05 11:50:00,44.2,44.4,44.19,44.4,22273.0,41.5328,41.7208,41.5235,41.7208,22273.0
2019-06-05 12:00:00,44.4,44.43,44.35,44.38,24100.0,41.7208,41.749,41.6738,41.702,24100.0
2019-06-05 12:10:00,44.38,44.39,44.33,44.37,32334.0,41.702,41.7114,41.655,41.6926,32334.0
2019-06-05 12:20:00,44.38,44.47,44.38,44.45,12984.0,41.702,41.7866,41.702,41.7678,12984.0
2019-06-05 12:30:00,44.45,44.56,44.42,44.55,32423.0,41.7678,41.8711,41.7396,41.8617,32423.0
2019-06-05 12:40:00,44.54,44.62,44.5,44.51,15608.0,41.8523,41.9275,41.8147,41.8241,15608.0
2019-06-05 12:50:00,44.51,44.6,44.5,44.55,21581.0,41.8241,41.9087,41.8147,41.8617,21581.0
2019-06-05 13:00:00,44.55,44.62,44.54,44.59,15065.0,41.8617,41.9275,41.8523,41.8993,15065.0
2019-06-05 13:10:00,44.58,44.6,44.53,44.6,14830.0,41.8899,41.9087,41.8429,41.9087,14830.0
2019-06-05 13:20:00,44.61,44.64,44.55,44.58,13543.0,41.9181,41.9463,41.8617,41.8899,13543.0
2019-06-05 13:30:00,44.59,44.65,44.58,44.62,22939.0,41.8993,41.9557,41.8899,41.9275,22939.0
2019-06-05 13:40:00,44.62,44.68,44.59,44.66,37273.0,41.9275,41.9839,41.8993,41.9651,37273.0
2019-06-05 13:50:00,44.67,44.72,44.63,44.65,23992.0,41.9745,42.0215,41.9369,41.9557,23992.0
2019-06-05 14:00:00,44.65,44.65,44.54,44.54,10887.0,41.9557,41.9557,41.8523,41.8523,10887.0
2019-06-05 14:10:00,44.55,44.6,44.53,44.56,32148.0,41.8617,41.9087,41.8429,41.8711,32148.0
2019-06-05 14:20:00,44.56,44.59,44.53,44.56,14138.0,41.8711,41.8993,41.8429,41.8711,14138.0
2019-06-05 14:30:00,44.57,44.58,44.5,44.52,21726.0,41.8805,41.8899,41.8147,41.8335,21726.0
2019-06-05 14:40:00,44.52,44.56,44.45,44.46,28560.0,41.8335,41.8711,41.7678,41.7772,28560.0
2019-06-05 14:50:00,44.45,44.6,44.45,44.58,39100.0,41.7678,41.9087,41.7678,41.8899,39100.0
2019-06-05 15:00:00,44.58,44.61,44.56,44.57,19902.0,41.8899,41.9181,41.8711,41.8805,19902.0
2019-06-05 15:10:00,44.57,44.67,44.57,44.64,53014.0,41.8805,41.9745,41.8805,41.9463,53014.0
2019-06-05 15:20:00,44.65,44.74,44.63,44.7,48901.0,41.9557,42.0403,41.9369,42.0027,48901.0
2019-06-05 15:30:00,44.71,44.73,44.6,44.66,50444.0,42.0121,42.0309,41.9087,41.9651,50444.0
2019-06-05 15:40:00,44.66,44.75,44.65,44.67,62259.0,41.9651,42.0497,41.9557,41.9745,62259.0
2019-06-05 15:50:00,44.68,44.77,44.63,44.64,197185.0,41.9839,42.0685,41.9369,41.9463,197185.0
2019-06-06 09:30:00,44.82,45.03,44.76,45.01,69312.0,42.1154,42.3128,42.0591,42.294,69312.0
2019-06-06 09:40:00,44.99,45.36,44.98,45.36,63189.0,42.2752,42.6229,42.2658,42.6229,63189.0
2019-06-06 09:50:00,45.37,45.62,45.36,45.56,171144.0,42.6322,42.8672,42.6229,42.8108,171144.0
2019-06-06 10:00:00,45.56,45.6,45.33,45.42,161782.0,42.8108,42.8484,42.5947,42.6792,161782.0
2019-06-06 10:10:00,45.45,45.47,45.35,45.46,59271.0,42.7074,42.7262,42.6135,42.7168,59271.0
2019-06-06 10:20:00,45.46,45.54,45.42,45.5,36342.0,42.7168,42.792,42.6792,42.7544,36342.0
2019-06-06 10:30:00,45.52,45.57,45.44,45.53,41061.0,42.7732,42.8202,42.698,42.7826,41061.0
2019-06-06 10:40:00,45.55,45.57,45.47,45.55,30926.0,42.8014,42.8202,42.7262,42.8014,30926.0
2019-06-06 10:50:00,45.55,45.62,45.48,45.49,23969.0,42.8014,42.8672,42.7356,42.745,23969.0
2019-06-06 11:00:00,45.48,45.48,45.32,45.41,38839.0,42.7356,42.7356,42.5853,42.6698,38839.0
2019-06-06 11:10:00,45.42,45.53,45.38,45.47,23532.0,42.6792,42.7826,42.6416,42.7262,23532.0
2019-06-06 11:20:00,45.48,45.5,45.24,45.25,34000.0,42.7356,42.7544,42.5101,42.5195,34000.0
2019-06-06 11:30:00,45.25,45.35,45.21,45.25,47890.0,42.5195,42.6135,42.4819,42.5195,47890.0
2019-06-06 11:40:00,45.24,45.26,45.06,45.07,44749.0,42.5101,42.5289,42.341,42.3504,44749.0
2019-06-06 11:50:00,45.08,45.15,45.06,45.09,21587.0,42.3597,42.4255,42.341,42.3691,21587.0
2019-06-06 12:00:00,45.08,45.09,44.96,45.0,26372.0,42.3597,42.3691,42.247,42.2846,26372.0
2019-06-06 12:10:00,45.0,45.11,44.97,45.08,20342.0,42.2846,42.3879,42.2564,42.3597,20342.0
2019-06-06 12:20:00,45.07,45.08,45.01,45.01,15836.0,42.3504,42.3597,42.294,42.294,15836.0
2019-06-06 12:30:00,45.0,45.02,44.91,44.95,18995.0,42.2846,42.3034,42.2,42.2376,18995.0
2019-06-06 12:40:00,44.95,45.03,44.91,45.03,15437.0,42.2376,42.3128,42.2,42.3128,15437.0
2019-06-06 12:50:00,45.02,45.03,44.96,45.02,15895.0,42.3034,42.3128,42.247,42.3034,15895.0
2019-06-06 13:00:00,45.03,45.03,44.95,44.97,13996.0,42.3128,42.3128,42.2376,42.2564,13996.0
2019-06-06 13:10:00,44.96,44.96,44.89,44.9,14992.0,42.247,42.247,42.1812,42.1906,14992.0
2019-06-06 13:20:00,44.89,44.96,44.86,44.94,16687.0,42.1812,42.247,42.153,42.2282,16687.0
2019-06-06 13:30:00,44.95,44.98,44.91,44.92,16987.0,42.2376,42.2658,42.2,42.2094,16987.0
2019-06-06 13:40:00,44.91,44.92,44.8,44.89,37038.0,42.2,42.2094,42.0966,42.1812,37038.0
2019-06-06 13:50:00,44.9,44.91,44.85,44.9,28410.0,42.1906,42.2,42.1436,42.1906,28410.0
2019-06-06 14:00:00,44.89,44.9,44.83,44.87,27577.0,42.1812,42.1906,42.1248,42.1624,27577.0
2019-06-06 14:10:00,44.88,45.07,44.87,45.07,54463.0,42.1718,42.3504,42.1624,42.3504,54463.0
2019-06-06 14:20:00,45.07,45.11,45.0,45.01,15436.0,42.3504,42.3879,42.2846,42.294,15436.0
2019-06-06 14:30:00,45.01,45.14,45.01,45.09,35389.0,42.294,42.4161,42.294,42.3691,35389.0
2019-06-06 14:40:00,45.09,45.23,45.08,45.2,35539.0,42.3691,42.5007,42.3597,42.4725,35539.0
2019-06-06 14:50:00,45.2,45.2,45.12,45.12,21110.0,42.4725,42.4725,42.3973,42.3973,21110.0
2019-06-06 15:00:00,45.13,45.23,45.12,45.23,33053.0,42.4067,42.5007,42.3973,42.5007,33053.0
2019-06-06 15:10:00,45.23,45.3,45.22,45.29,26478.0,42.5007,42.5665,42.4913,42.5571,26478.0
2019-06-06 15:20:00,45.28,45.32,45.23,45.3,43162.0,42.5477,42.5853,42.5007,42.5665,43162.0
2019-06-06 15:30:00,45.28,45.39,45.26,45.27,77691.0,42.5477,42.651,42.5289,42.5383,77691.0
2019-06-06 15:40:00,45.27,45.28,45.15,45.19,98802.0,42.5383,42.5477,42.4255,42.4631,98802.0
2019-06-06 15:50:00,45.19,45.2,45.11,45.17,181250.0,42.4631,42.4725,42.3879,42.4443,181250.0
2019-06-07 09:30:00,45.24,45.47,45.16,45.35,49808.0,42.5101,42.7262,42.4349,42.6135,49808.0
2019-06-07 09:40:00,45.35,45.56,45.33,45.45,46014.0,42.6135,42.8108,42.5947,42.7074,46014.0
2019-06-07 09:50:00,45.44,45.67,45.42,45.6,43547.0,42.698,42.9141,42.6792,42.8484,43547.0
2019-06-07 10:00:00,45.57,45.84,45.51,45.81,86910.0,42.8202,43.0739,42.7638,43.0457,86910.0
2019-06-07 10:10:00,45.8,45.82,45.6,45.72,25405.0,43.0363,43.0551,42.8484,42.9611,25405.0
2019-06-07 10:20:00,45.73,45.93,45.72,45.86,82686.0,42.9705,43.1585,42.9611,43.0927,82686.0
2019-06-07 10:30:00,45.87,45.96,45.86,45.91,75640.0,43.1021,43.1866,43.0927,43.1397,75640.0
2019-06-07 10:40:00,45.91,45.99,45.9,45.96,38434.0,43.1397,43.2148,43.1303,43.1866,38434.0
2019-06-07 10:50:00,45.96,46.05,45.95,46.0,56357.0,43.1866,43.2712,43.1772,43.2242,56357.0
2019-06-07 11:00:00,46.0,46.14,45.95,45.97,82649.0,43.2242,43.3558,43.1772,43.196,82649.0
2019-06-07 11:10:00,45.97,46.0,45.79,45.89,36141.0,43.196,43.2242,43.0269,43.1209,36141.0
2019-06-07 11:20:00,45.87,45.9,45.78,45.78,22337.0,43.1021,43.1303,43.0175,43.0175,22337.0
2019-06-07 11:30:00,45.79,45.92,45.79,45.86,39219.0,43.0269,43.1491,43.0269,43.0927,39219.0
2019-06-07 11:40:00,45.86,45.93,45.82,45.89,92676.0,43.0927,43.1585,43.0551,43.1209,92676.0
2019-06-07 11:50:00,45.88,45.92,45.79,45.8,36012.0,43.1115,43.1491,43.0269,43.0363,36012.0
2019-06-07 12:00:00,45.79,45.9,45.76,45.88,50667.0,43.0269,43.1303,42.9987,43.1115,50667.0
2019-06-07 12:10:00,45.88,45.9,45.76,45.76,45138.0,43.1115,43.1303,42.9987,42.9987,45138.0
2019-06-07 12:20:00,45.77,45.87,45.75,45.82,33708.0,43.0081,43.1021,42.9893,43.0551,33708.0
2019-06-07 12:30:00,45.82,45.87,45.78,45.8,25378.0,43.0551,43.1021,43.0175,43.0363,25378.0
2019-06-07 12:40:00,45.8,45.89,45.79,45.87,32466.0,43.0363,43.1209,43.0269,43.1021,32466.0
2019-06-07 12:50:00,45.87,45.88,45.75,45.78,70313.0,43.1021,43.1115,42.9893,43.0175,70313.0
2019-06-07 13:00:00,45.78,45.79,45.68,45.72,29941.0,43.0175,43.0269,42.9235,42.9611,29941.0
2019-06-07 13:10:00,45.71,45.75,45.63,45.73,52078.0,42.9517,42.9893,42.8766,42.9705,52078.0
2019-06-07 13:20:00,45.73,45.76,45.67,45.73,25490.0,42.9705,42.9987,42.9141,42.9705,25490.0
2019-06-07 13:30:00,45.75,45.83,45.73,45.74,65628.0,42.9893,43.0645,42.9705,42.9799,65628.0
2019-06-07 13:40:00,45.75,45.77,45.72,45.74,17781.0,42.9893,43.0081,42.9611,42.9799,17781.0
2019-06-07 13:50:00,45.75,45.8,45.7,45.75,134027.0,42.9893,43.0363,42.9423,42.9893,134027.0
2019-06-07 14:00:00,45.73,45.77,45.68,45.69,38783.0,42.9705,43.0081,42.9235,42.9329,38783.0
2019-06-07 14:10:00,45.7,45.73,45.69,45.71,13253.0,42.9423,42.9705,42.9329,42.9517,13253.0
2019-06-07 14:20:00,45.7,45.77,45.68,45.75,19090.0,42.9423,43.0081,42.9235,42.9893,19090.0
2019-06-07 14:30:00,45.75,45.8,45.73,45.75,30326.0,42.9893,43.0363,42.9705,42.9893,30326.0
2019-06-07 14:40:00,45.76,45.79,45.69,45.69,30098.0,42.9987,43.0269,42.9329,42.9329,30098.0
2019-06-07 14:50:00,45.69,45.76,45.67,45.72,32355.0,42.9329,42.9987,42.9141,42.9611,32355.0
2019-06-07 15:00:00,45.72,45.76,45.69,45.7,102279.0,42.9611,42.9987,42.9329,42.9423,102279.0
2019-06-07 15:10:00,45.7,45.76,45.57,45.58,119328.0,42.9423,42.9987,42.8202,42.8296,119328.0
2019-06-07 15:20:00,45.59,45.7,45.55,45.66,53402.0,42.839,42.9423,42.8014,42.9047,53402.0
2019-06-07 15:30:00,45.66,45.69,45.61,45.61,55936.0,42.9047,42.9329,42.8578,42.8578,55936.0
2019-06-07 15:40:00,45.61,45.66,45.55,45.64,87162.0,42.8578,42.9047,42.8014,42.886,87162.0
2019-06-07 15:50:00,45.63,45.65,45.53,45.59,223215.0,42.8766,42.8954,42.7826,42.839,223215.0
2019-06-10 09:30:00,45.79,46.08,45.79,46.06,51040.0,43.0269,43.2994,43.0269,43.2806,51040.0
2019-06-10 09:40:00,46.06,46.17,45.99,46.14,28530.0,43.2806,43.384,43.2148,43.3558,28530.0
2019-06-10 09:50:00,46.14,46.21,46.04,46.17,34276.0,43.3558,43.4216,43.2618,43.384,34276.0
2019-06-10 10:00:00,46.17,46.17,45.95,45.97,21780.0,43.384,43.384,43.1772,43.196,21780.0
2019-06-10 10:10:00,45.99,46.05,45.92,45.99,45582.0,43.2148,43.2712,43.1491,43.2148,45582.0
2019-06-10 10:20:00,45.99,46.04,45.93,46.03,20714.0,43.2148,43.2618,43.1585,43.2524,20714.0
2019-06-10 10:30:00,46.02,46.05,45.92,45.94,18472.0,43.243,43.2712,43.1491,43.1679,18472.0
2019-06-10 10:40:00,45.95,46.0,45.89,45.92,48722.0,43.1772,43.2242,43.1209,43.1491,48722.0
2019-06-10 10:50:00,45.91,45.98,45.87,45.91,35861.0,43.1397,43.2054,43.1021,43.1397,35861.0
2019-06-10 11:00:00,45.9,45.95,45.83,45.85,95638.0,43.1303,43.1772,43.0645,43.0833,95638.0
2019-06-10 11:10:00,45.86,45.91,45.79,45.87,14919.0,43.0927,43.1397,43.0269,43.1021,14919.0
2019-06-10 11:20:00,45.87,45.88,45.81,45.81,11901.0,43.1021,43.1115,43.0457,43.0457,11901.0
2019-06-10 11:30:00,45.8,45.84,45.78,45.84,18312.0,43.0363,43.0739,43.0175,43.0739,18312.0
2019-06-10 11:40:00,45.86,45.97,45.85,45.92,14923.0,43.0927,43.196,43.0833,43.1491,14923.0
2019-06-10 11:50:00,45.93,45.95,45.88,45.93,9847.0,43.1585,43.1772,43.1115,43.1585,9847.0
2019-06-10 12:00:00,45.92,45.92,45.81,45.81,12330.0,43.1491,43.1491,43.0457,43.0457,12330.0
2019-06-10 12:10:00,45.81,45.82,45.75,45.75,17249.0,43.0457,43.0551,42.9893,42.9893,17249.0
2019-06-10 12:20:00,45.76,45.76,45.58,45.58,31474.0,42.9987,42.9987,42.8296,42.8296,31474.0
2019-06-10 12:30:00,45.57,45.57,45.49,45.56,27195.0,42.8202,42.8202,42.745,42.8108,27195.0
2019-06-10 12:40:00,45.55,45.57,45.48,45.52,17936.0,42.8014,42.8202,42.7356,42.7732,17936.0
2019-06-10 12:50:00,45.52,45.56,45.45,45.47,72442.0,42.7732,42.8108,42.7074,42.7262,72442.0
2019-06-10 13:00:00,45.48,45.56,45.41,45.43,81262.0,42.7356,42.8108,42.6698,42.6886,81262.0
2019-06-10 13:10:00,45.43,45.5,45.42,45.47,24139.0,42.6886,42.7544,42.6792,42.7262,24139.0
2019-06-10 13:20:00,45.47,45.52,45.45,45.45,19994.0,42.7262,42.7732,42.7074,42.7074,19994.0
2019-06-10 13:30:00,45.46,45.48,45.41,45.44,51632.0,42.7168,42.7356,42.6698,42.698,51632.0
2019-06-10 13:40:00,45.45,45.49,45.31,45.31,30589.0,42.7074,42.745,42.5759,42.5759,30589.0
2019-06-10 13:50:00,45.3,45.33,45.25,45.26,57407.0,42.5665,42.5947,42.5195,42.5289,57407.0
2019-06-10 14:00:00,45.26,45.28,45.13,45.18,98444.0,42.5289,42.5477,42.4067,42.4537,98444.0
2019-06-10 14:10:00,45.17,45.19,45.13,45.16,25057.0,42.4443,42.4631,42.4067,42.4349,25057.0
2019-06-10 14:20:00,45.15,45.19,45.13,45.14,24148.0,42.4255,42.4631,42.4067,42.4161,24148.0
2019-06-10 14:30:00,45.15,45.16,45.09,45.16,33084.0,42.4255,42.4349,42.3691,42.4349,33084.0
2019-06-10 14:40:00,45.15,45.21,45.08,45.2,26546.0,42.4255,42.4819,42.3597,42.4725,26546.0
2019-06-10 14:50:00,45.2,45.38,45.18,45.32,49694.0,42.4725,42.6416,42.4537,42.5853,49694.0
2019-06-10 15:00:00,45.32,45.38,45.29,45.35,39255.0,42.5853,42.6416,42.5571,42.6135,39255.0
2019-06-10 15:10:00,45.36,45.41,45.31,45.4,27805.0,42.6229,42.6698,42.5759,42.6604,27805.0
2019-06-10 15:20:00,45.4,45.42,45.3,45.31,40390.0,42.6604,42.6792,42.5665,42.5759,40390.0
2019-06-10 15:30:00,45.32,45.46,45.29,45.46,42080.0,42.5853,42.7168,42.5571,42.7168,42080.0
2019-06-10 15:40:00,45.46,45.48,45.4,45.46,58690.0,42.7168,42.7356,42.6604,42.7168,58690.0
2019-06-10 15:50:00,45.46,45.52,45.43,45.48,196333.0,42.7168,42.7732,42.6886,42.7356,196333.0
2019-06-11 09:30:00,45.72,45.72,45.42,45.53,22276.0,42.9611,42.9611,42.6792,42.7826,22276.0
2019-06-11 09:40:00,45.54,45.69,45.51,45.61,15253.0,42.792,42.9329,42.7638,42.8578,15253.0
2019-06-11 09:50:00,45.62,45.63,45.48,45.5,20815.0,42.8672,42.8766,42.7356,42.7544,20815.0
2019-06-11 10:00:00,45.48,45.49,45.26,45.26,23958.0,42.7356,42.745,42.5289,42.5289,23958.0
2019-06-11 10:10:00,45.27,45.27,45.11,45.18,29012.0,42.5383,42.5383,42.3879,42.4537,29012.0
2019-06-11 10:20:00,45.19,45.2,44.77,44.82,98762.0,42.4631,42.4725,42.0685,42.1154,98762.0
2019-06-11 10:30:00,44.84,44.95,44.63,44.92,95030.0,42.1342,42.2376,41.9369,42.2094,95030.0
2019-06-11 10:40:00,44.92,44.96,44.82,44.86,41403.0,42.2094,42.247,42.1154,42.153,41403.0
2019-06-11 10:50:00,44.86,44.91,44.82,44.87,58426.0,42.153,42.2,42.1154,42.1624,58426.0
2019-06-11 11:00:00,44.86,44.88,44.76,44.82,37213.0,42.153,42.1718,42.0591,42.1154,37213.0
2019-06-11 11:10:00,44.83,44.87,44.67,44.71,42339.0,42.1248,42.1624,41.9745,42.0121,42339.0
2019-06-11 11:20:00,44.71,44.8,44.68,44.68,24794.0,42.0121,42.0966,41.9839,41.9839,24794.0
2019-06-11 11:30:00,44.66,44.78,44.66,44.77,32414.0,41.9651,42.0778,41.9651,42.0685,32414.0
2019-06-11 11:40:00,44.77,44.82,44.74,44.74,148106.0,42.0685,42.1154,42.0403,42.0403,148106.0
2019-06-11 11:50:00,44.74,44.8,44.72,44.72,31524.0,42.0403,42.0966,42.0215,42.0215,31524.0
2019-06-11 12:00:00,44.72,44.77,44.6,44.63,40898.0,42.0215,42.0685,41.9087,41.9369,40898.0
2019-06-11 12:10:00,44.63,44.67,44.52,44.53,50509.0,41.9369,41.9745,41.8335,41.8429,50509.0
2019-06-11 12:20:00,44.52,44.55,44.47,44.49,33307.0,41.8335,41.8617,41.7866,41.8053,33307.0
2019-06-11 12:30:00,44.5,44.58,44.46,44.46,31141.0,41.8147,41.8899,41.7772,41.7772,31141.0
2019-06-11 12:40:00,44.47,44.49,44.38,44.39,16596.0,41.7866,41.8053,41.702,41.7114,16596.0
2019-06-11 12:50:00,44.4,44.46,44.34,44.39,26352.0,41.7208,41.7772,41.6644,41.7114,26352.0
2019-06-11 13:00:00,44.41,44.49,44.36,44.43,33486.0,41.7302,41.8053,41.6832,41.749,33486.0
2019-06-11 13:10:00,44.44,44.62,44.43,44.57,64666.0,41.7584,41.9275,41.749,41.8805,64666.0
2019-06-11 13:20:00,44.56,44.72,44.56,44.72,60581.0,41.8711,42.0215,41.8711,42.0215,60581.0
2019-06-11 13:30:00,44.71,44.76,44.69,44.73,54559.0,42.0121,42.0591,41.9933,42.0309,54559.0
2019-06-11 13:40:00,44.73,44.83,44.72,44.78,45835.0,42.0309,42.1248,42.0215,42.0778,45835.0
2019-06-11 13:50:00,44.78,45.0,44.75,45.0,42850.0,42.0778,42.2846,42.0497,42.2846,42850.0
2019-06-11 14:00:00,44.99,45.01,44.88,44.91,27545.0,42.2752,42.294,42.1718,42.2,27545.0
2019-06-11 14:10:00,44.91,44.99,44.91,44.98,98587.0,42.2,42.2752,42.2,42.2658,98587.0
2019-06-11 14:20:00,44.98,45.0,44.89,44.91,23947.0,42.2658,42.2846,42.1812,42.2,23947.0
2019-06-11 14:30:00,44.91,44.97,44.86,44.93,52881.0,42.2,42.2564,42.153,42.2188,52881.0
2019-06-11 14:40:00,44.92,44.93,44.66,44.7,152267.0,42.2094,42.2188,41.9651,42.0027,152267.0
2019-06-11 14:50:00,44.7,44.8,44.69,44.79,91646.0,42.0027,42.0966,41.9933,42.0872,91646.0
2019-06-11 15:00:00,44.79,44.84,44.71,44.78,76222.0,42.0872,42.1342,42.0121,42.0778,76222.0
2019-06-11 15:10:00,44.79,44.82,44.72,44.73,108261.0,42.0872,42.1154,42.0215,42.0309,108261.0
2019-06-11 15:20:00,44.74,44.81,44.7,44.79,244193.0,42.0403,42.106,42.0027,42.0872,244193.0
2019-06-11 15:30:00,44.79,44.92,44.77,44.91,65189.0,42.0872,42.2094,42.0685,42.2,65189.0
2019-06-11 15:40:00,44.91,44.91,44.8,44.89,91924.0,42.2,42.2,42.0966,42.1812,91924.0
2019-06-11 15:50:00,44.89,44.92,44.8,44.87,225057.0,42.1812,42.2094,42.0966,42.1624,225057.0
2019-06-12 09:30:00,44.93,45.25,44.88,45.11,45378.0,42.2188,42.5195,42.1718,42.3879,45378.0
2019-06-12 09:40:00,45.11,45.39,45.09,45.3,17410.0,42.3879,42.651,42.3691,42.5665,17410.0
2019-06-12 09:50:00,45.32,45.4,45.26,45.3,18595.0,42.5853,42.6604,42.5289,42.5665,18595.0
2019-06-12 10:00:00,45.3,45.39,45.3,45.34,24708.0,42.5665,42.651,42.5665,42.6041,24708.0
2019-06-12 10:10:00,45.33,45.4,45.24,45.33,58790.0,42.5947,42.6604,42.5101,42.5947,58790.0
2019-06-12 10:20:00,45.34,45.42,45.27,45.39,55616.0,42.6041,42.6792,42.5383,42.651,55616.0
2019-06-12 10:30:00,45.41,45.55,45.31,45.54,30912.0,42.6698,42.8014,42.5759,42.792,30912.0
2019-06-12 10:40:00,45.53,45.54,45.45,45.48,27833.0,42.7826,42.792,42.7074,42.7356,27833.0
2019-06-12 10:50:00,45.48,45.49,45.18,45.2,33163.0,42.7356,42.745,42.4537,42.4725,33163.0
2019-06-12 11:00:00,45.2,45.26,45.15,45.19,36487.0,42.4725,42.5289,42.4255,42.4631,36487.0
2019-06-12 11:10:00,45.19,45.32,45.18,45.2,15732.0,42.4631,42.5853,42.4537,42.4725,15732.0
2019-06-12 11:20:00,45.2,45.24,45.14,45.17,20528.0,42.4725,42.5101,42.4161,42.4443,20528.0
2019-06-12 11:30:00,45.17,45.21,45.13,45.16,13398.0,42.4443,42.4819,42.4067,42.4349,13398.0
2019-06-12 11:40:00,45.16,45.19,45.07,45.1,18599.0,42.4349,42.4631,42.3504,42.3785,18599.0
2019-06-12 11:50:00,45.1,45.2,45.09,45.19,9431.0,42.3785,42.4725,42.3691,42.4631,9431.0
2019-06-12 12:00:00,45.18,45.2,45.12,45.19,15509.0,42.4537,42.4725,42.3973,42.4631,15509.0
2019-06-12 12:10:00,45.18,45.26,45.15,45.25,48050.0,42.4537,42.5289,42.4255,42.5195,48050.0
2019-06-12 12:20:00,45.23,45.27,45.23,45.23,13245.0,42.5007,42.5383,42.5007,42.5007,13245.0
2019-06-12 12:30:00,45.23,45.28,45.23,45.23,21901.0,42.5007,42.5477,42.5007,42.5007,21901.0
2019-06-12 12:40:00,45.23,45.33,45.23,45.33,11543.0,42.5007,42.5947,42.5007,42.5947,11543.0
2019-06-12 12:50:00,45.33,45.41,45.3,45.38,29986.0,42.5947,42.6698,42.5665,42.6416,29986.0
2019-06-12 13:00:00,45.39,45.44,45.29,45.41,110885.0,42.651,42.698,42.5571,42.6698,110885.0
2019-06-12 13:10:00,45.4,45.46,45.33,45.44,36414.0,42.6604,42.7168,42.5947,42.698,36414.0
2019-06-12 13:20:00,45.44,45.48,45.39,45.41,23016.0,42.698,42.7356,42.651,42.6698,23016.0
2019-06-12 13:30:00,45.41,45.51,45.38,45.49,24665.0,42.6698,42.7638,42.6416,42.745,24665.0
2019-06-12 13:40:00,45.5,45.56,45.46,45.51,18634.0,42.7544,42.8108,42.7168,42.7638,18634.0
2019-06-12 13:50:00,45.52,45.57,45.49,45.5,26254.0,42.7732,42.8202,42.745,42.7544,26254.0
2019-06-12 14:00:00,45.5,45.55,45.47,45.51,37554.0,42.7544,42.8014,42.7262,42.7638,37554.0
2019-06-12 14:10:00,45.5,45.61,45.5,45.53,25336.0,42.7544,42.8578,42.7544,42.7826,25336.0
2019-06-12 14:20:00,45.53,45.57,45.46,45.57,20720.0,42.7826,42.8202,42.7168,42.8202,20720.0
2019-06-12 14:30:00,45.58,45.58,45.42,45.45,69575.0,42.8296,42.8296,42.6792,42.7074,69575.0
2019-06-12 14:40:00,45.46,45.48,45.38,45.48,37142.0,42.7168,42.7356,42.6416,42.7356,37142.0
2019-06-12 14:50:00,45.49,45.49,45.34,45.36,30920.0,42.745,42.745,42.6041,42.6229,30920.0
2019-06-12 15:00:00,45.37,45.37,45.18,45.25,53498.0,42.6322,42.6322,42.4537,42.5195,53498.0
2019-06-12 15:10:00,45.25,45.25,45.08,45.08,35413.0,42.5195,42.5195,42.3597,42.3597,35413.0
2019-06-12 15:20:00,45.08,45.16,45.05,45.09,36186.0,42.3597,42.4349,42.3316,42.3691,36186.0
2019-06-12 15:30:00,45.09,45.13,45.03,45.05,31056.0,42.3691,42.4067,42.3128,42.3316,31056.0
2019-06-12 15:40:00,45.05,45.18,45.04,45.14,84763.0,42.3316,42.4537,42.3222,42.4161,84763.0
2019-06-12 15:50:00,45.14,45.19,44.95,45.05,451998.0,42.4161,42.4631,42.2376,42.3316,451998.0
2019-06-13 09:30:00,45.27,45.75,45.27,45.7,40397.0,42.5383,42.9893,42.5383,42.9423,40397.0
2019-06-13 09:40:00,45.69,45.83,45.57,45.59,24338.0,42.9329,43.0645,42.8202,42.839,24338.0
2019-06-13 09:50:00,45.56,45.56,45.37,45.38,8761.0,42.8108,42.8108,42.6322,42.6416,8761.0
2019-06-13 10:00:00,45.39,45.39,45.14,45.21,36579.0,42.651,42.651,42.4161,42.4819,36579.0
2019-06-13 10:10:00,45.22,45.49,45.18,45.4,25586.0,42.4913,42.745,42.4537,42.6604,25586.0
2019-06-13 10:20:00,45.39,45.39,45.31,45.34,11216.0,42.651,42.651,42.5759,42.6041,11216.0
2019-06-13 10:30:00,45.34,45.34,45.19,45.24,9011.0,42.6041,42.6041,42.4631,42.5101,9011.0
2019-06-13 10:40:00,45.25,45.32,45.22,45.28,9978.0,42.5195,42.5853,42.4913,42.5477,9978.0
2019-06-13 10:50:00,45.28,45.3,45.21,45.25,9446.0,42.5477,42.5665,42.4819,42.5195,9446.0
2019-06-13 11:00:00,45.25,45.29,45.16,45.16,12436.0,42.5195,42.5571,42.4349,42.4349,12436.0
2019-06-13 11:10:00,45.18,45.21,45.11,45.21,15007.0,42.4537,42.4819,42.3879,42.4819,15007.0
2019-06-13 11:20:00,45.2,45.34,45.18,45.34,18115.0,42.4725,42.6041,42.4537,42.6041,18115.0
2019-06-13 11:30:00,45.33,45.35,45.25,45.26,16949.0,42.5947,42.6135,42.5195,42.5289,16949.0
2019-06-13 11:40:00,45.26,45.35,45.25,45.31,10082.0,42.5289,42.6135,42.5195,42.5759,10082.0
2019-06-13 11:50:00,45.32,45.33,45.27,45.31,14211.0,42.5853,42.5947,42.5383,42.5759,14211.0
2019-06-13 12:00:00,45.31,45.36,45.29,45.3,12277.0,42.5759,42.6229,42.5571,42.5665,12277.0
2019-06-13 12:10:00,45.29,45.33,45.27,45.33,9575.0,42.5571,42.5947,42.5383,42.5947,9575.0
2019-06-13 12:20:00,45.32,45.4,45.29,45.38,14828.0,42.5853,42.6604,42.5571,42.6416,14828.0
2019-06-13 12:30:00,45.38,45.49,45.35,45.48,13435.0,42.6416,42.745,42.6135,42.7356,13435.0
2019-06-13 12:40:00,45.47,45.51,45.42,45.43,16213.0,42.7262,42.7638,42.6792,42.6886,16213.0
2019-06-13 12:50:00,45.43,45.54,45.43,45.51,10825.0,42.6886,42.792,42.6886,42.7638,10825.0
2019-06-13 13:00:00,45.52,45.55,45.48,45.49,12865.0,42.7732,42.8014,42.7356,42.745,12865.0
2019-06-13 13:10:00,45.49,45.55,45.46,45.48,12776.0,42.745,42.8014,42.7168,42.7356,12776.0
2019-06-13 13:20:00,45.47,45.55,45.47,45.51,21848.0,42.7262,42.8014,42.7262,42.7638,21848.0
2019-06-13 13:30:00,45.51,45.57,45.46,45.56,22638.0,42.7638,42.8202,42.7168,42.8108,22638.0
2019-06-13 13:40:00,45.55,45.63,45.55,45.63,14350.0,42.8014,42.8766,42.8014,42.8766,14350.0
2019-06-13 13:50:00,45.62,45.64,45.58,45.6,29383.0,42.8672,42.886,42.8296,42.8484,29383.0
2019-06-13 14:00:00,45.6,45.62,45.54,45.54,26815.0,42.8484,42.8672,42.792,42.792,26815.0
2019-06-13 14:10:00,45.54,45.6,45.54,45.58,24121.0,42.792,42.8484,42.792,42.8296,24121.0
2019-06-13 14:20:00,45.59,45.59,45.51,45.55,31793.0,42.839,42.839,42.7638,42.8014,31793.0
2019-06-13 14:30:00,45.55,45.6,45.5,45.56,70946.0,42.8014,42.8484,42.7544,42.8108,70946.0
2019-06-13 14:40:00,45.57,45.6,45.55,45.6,24153.0,42.8202,42.8484,42.8014,42.8484,24153.0
2019-06-13 14:50:00,45.59,45.64,45.59,45.61,36389.0,42.839,42.886,42.839,42.8578,36389.0
2019-06-13 15:00:00,45.6,45.61,45.48,45.49,40929.0,42.8484,42.8578,42.7356,42.745,40929.0
2019-06-13 15:10:00,45.49,45.53,45.41,45.41,19524.0,42.745,42.7826,42.6698,42.6698,19524.0
2019-06-13 15:20:00,45.41,45.45,45.38,45.4,27719.0,42.6698,42.7074,42.6416,42.6604,27719.0
2019-06-13 15:30:00,45.39,45.45,45.38,45.44,53571.0,42.651,42.7074,42.6416,42.698,53571.0
2019-06-13 15:40:00,45.44,45.46,45.37,45.37,101463.0,42.698,42.7168,42.6322,42.6322,101463.0
2019-06-13 15:50:00,45.38,45.52,45.35,45.52,516795.0,42.6416,42.7732,42.6135,42.7732,516795.0
2019-06-14 09:30:00,45.36,45.43,45.04,45.28,46289.0,42.6229,42.6886,42.3222,42.5477,46289.0
2019-06-14 09:40:00,45.26,45.56,45.25,45.55,132369.0,42.5289,42.8108,42.5195,42.8014,132369.0
2019-06-14 09:50:00,45.55,45.66,45.48,45.61,38263.0,42.8014,42.9047,42.7356,42.8578,38263.0
2019-06-14 10:00:00,45.59,45.79,45.48,45.77,47909.0,42.839,43.0269,42.7356,43.0081,47909.0
2019-06-14 10:10:00,45.77,45.85,45.66,45.67,33035.0,43.0081,43.0833,42.9047,42.9141,33035.0
2019-06-14 10:20:00,45.67,45.7,45.58,45.66,76974.0,42.9141,42.9423,42.8296,42.9047,76974.0
2019-06-14 10:30:00,45.67,45.68,45.53,45.57,76394.0,42.9141,42.9235,42.7826,42.8202,76394.0
2019-06-14 10:40:00,45.55,45.66,45.49,45.66,22823.0,42.8014,42.9047,42.745,42.9047,22823.0
2019-06-14 10:50:00,45.66,45.85,45.65,45.82,26084.0,42.9047,43.0833,42.8954,43.0551,26084.0
2019-06-14 11:00:00,45.82,45.85,45.72,45.76,121191.0,43.0551,43.0833,42.9611,42.9987,121191.0
2019-06-14 11:10:00,45.76,45.88,45.69,45.83,29145.0,42.9987,43.1115,42.9329,43.0645,29145.0
2019-06-14 11:20:00,45.82,45.9,45.78,45.9,42210.0,43.0551,43.1303,43.0175,43.1303,42210.0
2019-06-14 11:30:00,45.9,45.95,45.84,45.94,36555.0,43.1303,43.1772,43.0739,43.1679,36555.0
2019-06-14 11:40:00,45.96,45.96,45.85,45.89,23134.0,43.1866,43.1866,43.0833,43.1209,23134.0
2019-06-14 11:50:00,45.88,45.95,45.8,45.83,24023.0,43.1115,43.1772,43.0363,43.0645,24023.0
2019-06-14 12:00:00,45.83,45.83,45.72,45.75,15122.0,43.0645,43.0645,42.9611,42.9893,15122.0
2019-06-14 12:10:00,45.75,45.8,45.74,45.79,18238.0,42.9893,43.0363,42.9799,43.0269,18238.0
2019-06-14 12:20:00,45.79,45.85,45.79,45.84,19199.0,43.0269,43.0833,43.0269,43.0739,19199.0
2019-06-14 12:30:00,45.82,45.87,45.81,45.84,41046.0,43.0551,43.1021,43.0457,43.0739,41046.0
2019-06-14 12:40:00,45.85,45.87,45.82,45.83,33455.0,43.0833,43.1021,43.0551,43.0645,33455.0
2019-06-14 12:50:00,45.83,45.9,45.82,45.9,24279.0,43.0645,43.1303,43.0551,43.1303,24279.0
2019-06-14 13:00:00,45.9,45.92,45.89,45.91,17522.0,43.1303,43.1491,43.1209,43.1397,17522.0
2019-06-14 13:10:00,45.91,45.97,45.9,45.91,26846.0,43.1397,43.196,43.1303,43.1397,26846.0
2019-06-14 13:20:00,45.91,45.99,45.89,45.9,70222.0,43.1397,43.2148,43.1209,43.1303,70222.0
2019-06-14 13:30:00,45.9,45.92,45.84,45.92,106979.0,43.1303,43.1491,43.0739,43.1491,106979.0
2019-06-14 13:40:00,45.91,46.01,45.91,45.95,80618.0,43.1397,43.2336,43.1397,43.1772,80618.0
2019-06-14 13:50:00,45.95,45.97,45.9,45.91,23866.0,43.1772,43.196,43.1303,43.1397,23866.0
2019-06-14 14:00:00,45.91,45.93,45.78,45.79,23797.0,43.1397,43.1585,43.0175,43.0269,23797.0
2019-06-14 14:10:00,45.78,45.87,45.78,45.85,27826.0,43.0175,43.1021,43.0175,43.0833,27826.0
2019-06-14 14:20:00,45.86,45.97,45.85,45.96,20359.0,43.0927,43.196,43.0833,43.1866,20359.0
2019-06-14 14:30:00,45.97,46.02,45.94,45.96,65392.0,43.196,43.243,43.1679,43.1866,65392.0
2019-06-14 14:40:00,45.94,46.01,45.94,45.99,45564.0,43.1679,43.2336,43.1679,43.2148,45564.0
2019-06-14 14:50:00,45.99,46.04,45.96,46.03,34898.0,43.2148,43.2618,43.1866,43.2524,34898.0
2019-06-14 15:00:00,46.02,46.06,45.99,46.05,37665.0,43.243,43.2806,43.2148,43.2712,37665.0
2019-06-14 15:10:00,46.05,46.08,46.01,46.04,33717.0,43.2712,43.2994,43.2336,43.2618,33717.0
2019-06-14 15:20:00,46.05,46.08,46.01,46.03,57289.0,43.2712,43.2994,43.2336,43.2524,57289.0
2019-06-14 15:30:00,46.02,46.06,45.98,45.99,60908.0,43.243,43.2806,43.2054,43.2148,60908.0
2019-06-14 15:40:00,46.0,46.03,45.96,46.02,170521.0,43.2242,43.2524,43.1866,43.243,170521.0
2019-06-14 15:50:00,46.01,46.07,45.95,45.96,310498.0,43.2336,43.29,43.1772,43.1866,310498.0
2019-06-17 09:30:00,45.99,46.05,45.67,45.67,38135.0,43.2148,43.2712,42.9141,42.9141,38135.0
2019-06-17 09:40:00,45.65,45.8,45.58,45.63,32054.0,42.8954,43.0363,42.8296,42.8766,32054.0
2019-06-17 09:50:00,45.64,45.75,45.48,45.48,48058.0,42.886,42.9893,42.7356,42.7356,48058.0
2019-06-17 10:00:00,45.48,45.59,45.37,45.4,39912.0,42.7356,42.839,42.6322,42.6604,39912.0
2019-06-17 10:10:00,45.39,45.53,45.28,45.35,41905.0,42.651,42.7826,42.5477,42.6135,41905.0
2019-06-17 10:20:00,45.34,45.49,45.29,45.4,48456.0,42.6041,42.745,42.5571,42.6604,48456.0
2019-06-17 10:30:00,45.38,45.44,45.35,45.39,33724.0,42.6416,42.698,42.6135,42.651,33724.0
2019-06-17 10:40:00,45.39,45.65,45.35,45.6,36615.0,42.651,42.8954,42.6135,42.8484,36615.0
2019-06-17 10:50:00,45.6,45.64,45.49,45.54,31685.0,42.8484,42.886,42.745,42.792,31685.0
2019-06-17 11:00:00,45.54,45.67,45.54,45.64,23965.0,42.792,42.9141,42.792,42.886,23965.0
2019-06-17 11:10:00,45.64,45.73,45.63,45.7,30540.0,42.886,42.9705,42.8766,42.9423,30540.0
2019-06-17 11:20:00,45.7,45.7,45.53,45.59,26661.0,42.9423,42.9423,42.7826,42.839,26661.0
2019-06-17 11:30:00,45.57,45.67,45.57,45.59,16672.0,42.8202,42.9141,42.8202,42.839,16672.0
2019-06-17 11:40:00,45.6,45.69,45.58,45.69,22754.0,42.8484,42.9329,42.8296,42.9329,22754.0
2019-06-17 11:50:00,45.7,45.75,45.65,45.71,19947.0,42.9423,42.9893,42.8954,42.9517,19947.0
2019-06-17 12:00:00,45.7,45.72,45.64,45.67,14499.0,42.9423,42.9611,42.886,42.9141,14499.0
2019-06-17 12:10:00,45.66,45.75,45.66,45.74,13609.0,42.9047,42.9893,42.9047,42.9799,13609.0
2019-06-17 12:20:00,45.74,45.77,45.68,45.77,16308.0,42.9799,43.0081,42.9235,43.0081,16308.0
2019-06-17 12:30:00,45.76,45.9,45.75,45.88,49222.0,42.9987,43.1303,42.9893,43.1115,49222.0
2019-06-17 12:40:00,45.89,45.9,45.83,45.86,33431.0,43.1209,43.1303,43.0645,43.0927,33431.0
2019-06-17 12:50:00,45.86,45.88,45.83,45.86,19317.0,43.0927,43.1115,43.0645,43.0927,19317.0
2019-06-17 13:00:00,45.86,45.92,45.85,45.89,13415.0,43.0927,43.1491,43.0833,43.1209,13415.0
2019-06-17 13:10:00,45.9,45.92,45.86,45.91,9421.0,43.1303,43.1491,43.0927,43.1397,9421.0
2019-06-17 13:20:00,45.91,45.92,45.86,45.88,16047.0,43.1397,43.1491,43.0927,43.1115,16047.0
2019-06-17 13:30:00,45.88,45.98,45.87,45.97,11450.0,43.1115,43.2054,43.1021,43.196,11450.0
2019-06-17 13:40:00,45.96,46.01,45.93,45.93,18356.0,43.1866,43.2336,43.1585,43.1585,18356.0
2019-06-17 13:50:00,45.93,45.93,45.84,45.85,21375.0,43.1585,43.1585,43.0739,43.0833,21375.0
2019-06-17 14:00:00,45.86,45.91,45.81,45.84,25236.0,43.0927,43.1397,43.0457,43.0739,25236.0
2019-06-17 14:10:00,45.84,45.93,45.79,45.92,44322.0,43.0739,43.1585,43.0269,43.1491,44322.0
2019-06-17 14:20:00,45.93,45.93,45.84,45.93,93114.0,43.1585,43.1585,43.0739,43.1585,93114.0
2019-06-17 14:30:00,45.93,46.0,45.89,46.0,50049.0,43.1585,43.2242,43.1209,43.2242,50049.0
2019-06-17 14:40:00,46.0,46.0,45.9,45.96,74376.0,43.2242,43.2242,43.1303,43.1866,74376.0
2019-06-17 14:50:00,45.96,45.98,45.91,45.96,37276.0,43.1866,43.2054,43.1397,43.1866,37276.0
2019-06-17 15:00:00,45.96,45.96,45.89,45.91,26429.0,43.1866,43.1866,43.1209,43.1397,26429.0
2019-06-17 15:10:00,45.92,45.96,45.9,45.93,35855.0,43.1491,43.1866,43.1303,43.1585,35855.0
2019-06-17 15:20:00,45.92,46.0,45.89,45.98,31073.0,43.1491,43.2242,43.1209,43.2054,31073.0
2019-06-17 15:30:00,45.99,46.0,45.92,46.0,105456.0,43.2148,43.2242,43.1491,43.2242,105456.0
2019-06-17 15:40:00,46.0,46.09,45.97,46.07,129096.0,43.2242,43.3088,43.196,43.29,129096.0
2019-06-17 15:50:00,46.06,46.1,45.96,45.97,319612.0,43.2806,43.3182,43.1866,43.196,319612.0
2019-06-18 09:30:00,46.09,46.35,46.02,46.35,86770.0,43.3088,43.5531,43.243,43.5531,86770.0
2019-06-18 09:40:00,46.33,46.47,46.0,46.08,111590.0,43.5343,43.6659,43.2242,43.2994,111590.0
2019-06-18 09:50:00,46.08,46.08,45.83,45.83,71287.0,43.2994,43.2994,43.0645,43.0645,71287.0
2019-06-18 10:00:00,45.81,45.88,45.65,45.75,46746.0,43.0457,43.1115,42.8954,42.9893,46746.0
2019-06-18 10:10:00,45.75,45.79,45.47,45.57,39637.0,42.9893,43.0269,42.7262,42.8202,39637.0
2019-06-18 10:20:00,45.58,45.77,45.56,45.71,73352.0,42.8296,43.0081,42.8108,42.9517,73352.0
2019-06-18 10:30:00,45.71,45.74,45.54,45.55,47437.0,42.9517,42.9799,42.792,42.8014,47437.0
2019-06-18 10:40:00,45.57,45.64,45.54,45.63,26051.0,42.8202,42.886,42.792,42.8766,26051.0
2019-06-18 10:50:00,45.64,45.76,45.6,45.73,40604.0,42.886,42.9987,42.8484,42.9705,40604.0
2019-06-18 11:00:00,45.72,45.82,45.62,45.63,22997.0,42.9611,43.0551,42.8672,42.8766,22997.0
2019-06-18 11:10:00,45.62,45.65,45.52,45.6,22257.0,42.8672,42.8954,42.7732,42.8484,22257.0
2019-06-18 11:20:00,45.6,45.63,45.51,45.52,41329.0,42.8484,42.8766,42.7638,42.7732,41329.0
2019-06-18 11:30:00,45.52,45.55,45.42,45.47,31117.0,42.7732,42.8014,42.6792,42.7262,31117.0
2019-06-18 11:40:00,45.45,45.45,45.39,45.42,51406.0,42.7074,42.7074,42.651,42.6792,51406.0
2019-06-18 11:50:00,45.42,45.42,45.33,45.34,32887.0,42.6792,42.6792,42.5947,42.6041,32887.0
2019-06-18 12:00:00,45.34,45.45,45.32,45.44,46655.0,42.6041,42.7074,42.5853,42.698,46655.0
2019-06-18 12:10:00,45.44,45.52,45.41,45.49,57101.0,42.698,42.7732,42.6698,42.745,57101.0
2019-06-18 12:20:00,45.48,45.57,45.45,45.55,39653.0,42.7356,42.8202,42.7074,42.8014,39653.0
2019-06-18 12:30:00,45.54,45.68,45.51,45.68,71537.0,42.792,42.9235,42.7638,42.9235,71537.0
2019-06-18 12:40:00,45.69,45.72,45.64,45.7,58294.0,42.9329,42.9611,42.886,42.9423,58294.0
2019-06-18 12:50:00,45.73,45.77,45.69,45.74,44779.0,42.9705,43.0081,42.9329,42.9799,44779.0
2019-06-18 13:00:00,45.73,45.78,45.62,45.78,39588.0,42.9705,43.0175,42.8672,43.0175,39588.0
2019-06-18 13:10:00,45.78,45.8,45.76,45.8,19017.0,43.0175,43.0363,42.9987,43.0363,19017.0
2019-06-18 13:20:00,45.8,45.85,45.74,45.8,26751.0,43.0363,43.0833,42.9799,43.0363,26751.0
2019-06-18 13:30:00,45.8,45.9,45.8,45.87,37615.0,43.0363,43.1303,43.0363,43.1021,37615.0
2019-06-18 13:40:00,45.88,45.95,45.88,45.95,19045.0,43.1115,43.1772,43.1115,43.1772,19045.0
2019-06-18 13:50:00,45.96,45.99,45.9,45.94,31907.0,43.1866,43.2148,43.1303,43.1679,31907.0
2019-06-18 14:00:00,45.94,46.06,45.94,46.02,53520.0,43.1679,43.2806,43.1679,43.243,53520.0
2019-06-18 14:10:00,46.03,46.03,45.96,46.01,20075.0,43.2524,43.2524,43.1866,43.2336,20075.0
2019-06-18 14:20:00,46.02,46.04,45.92,46.0,22508.0,43.243,43.2618,43.1491,43.2242,22508.0
2019-06-18 14:30:00,45.99,46.04,45.95,45.97,24222.0,43.2148,43.2618,43.1772,43.196,24222.0
2019-06-18 14:40:00,45.96,45.99,45.93,45.95,21916.0,43.1866,43.2148,43.1585,43.1772,21916.0
2019-06-18 14:50:00,45.94,45.95,45.89,45.92,24367.0,43.1679,43.1772,43.1209,43.1491,24367.0
2019-06-18 15:00:00,45.92,45.93,45.78,45.79,42982.0,43.1491,43.1585,43.0175,43.0269,42982.0
2019-06-18 15:10:00,45.78,45.8,45.64,45.69,59599.0,43.0175,43.0363,42.886,42.9329,59599.0
2019-06-18 15:20:00,45.68,45.8,45.67,45.76,47803.0,42.9235,43.0363,42.9141,42.9987,47803.0
2019-06-18 15:30:00,45.76,45.83,45.72,45.77,50021.0,42.9987,43.0645,42.9611,43.0081,50021.0
2019-06-18 15:40:00,45.76,45.88,45.74,45.83,89773.0,42.9987,43.1115,42.9799,43.0645,89773.0
2019-06-18 15:50:00,45.84,45.93,45.82,45.84,200138.0,43.0739,43.1585,43.0551,43.0739,200138.0
2019-06-19 09:30:00,45.64,45.76,44.89,45.23,133781.0,42.886,42.9987,42.1812,42.5007,133781.0
2019-06-19 09:40:00,45.23,45.24,44.56,44.57,161364.0,42.5007,42.5101,41.8711,41.8805,161364.0
2019-06-19 09:50:00,44.61,45.61,44.35,44.61,212253.0,41.9181,42.8578,41.6738,41.9181,212253.0
2019-06-19 10:00:00,44.61,44.72,44.31,44.44,70794.0,41.9181,42.0215,41.6362,41.7584,70794.0
2019-06-19 10:10:00,44.47,44.64,44.37,44.43,78001.0,41.7866,41.9463,41.6926,41.749,78001.0
2019-06-19 10:20:00,44.44,44.6,44.43,44.56,217515.0,41.7584,41.9087,41.749,41.8711,217515.0
2019-06-19 10:30:00,44.57,44.57,44.16,44.16,87246.0,41.8805,41.8805,41.4953,41.4953,87246.0
2019-06-19 10:40:00,44.15,44.21,43.89,43.99,133656.0,41.4859,41.5422,41.2416,41.3355,133656.0
2019-06-19 10:50:00,43.98,44.54,43.97,44.5,194439.0,41.3261,41.8523,41.3167,41.8147,194439.0
2019-06-19 11:00:00,44.51,44.61,44.44,44.59,67517.0,41.8241,41.9181,41.7584,41.8993,67517.0
2019-06-19 11:10:00,44.59,44.65,44.43,44.54,55866.0,41.8993,41.9557,41.749,41.8523,55866.0
2019-06-19 11:20:00,44.55,44.64,44.53,44.54,28321.0,41.8617,41.9463,41.8429,41.8523,28321.0
2019-06-19 11:30:00,44.57,44.59,44.4,44.49,43963.0,41.8805,41.8993,41.7208,41.8053,43963.0
2019-06-19 11:40:00,44.48,44.64,44.46,44.62,19349.0,41.796,41.9463,41.7772,41.9275,19349.0
2019-06-19 11:50:00,44.62,44.64,44.54,44.63,20575.0,41.9275,41.9463,41.8523,41.9369,20575.0
2019-06-19 12:00:00,44.63,44.71,44.57,44.67,26409.0,41.9369,42.0121,41.8805,41.9745,26409.0
2019-06-19 12:10:00,44.66,44.75,44.61,44.61,31591.0,41.9651,42.0497,41.9181,41.9181,31591.0
2019-06-19 12:20:00,44.59,44.64,44.52,44.6,34171.0,41.8993,41.9463,41.8335,41.9087,34171.0
2019-06-19 12:30:00,44.6,44.63,44.48,44.52,115615.0,41.9087,41.9369,41.796,41.8335,115615.0
2019-06-19 12:40:00,44.52,44.59,44.46,44.55,65425.0,41.8335,41.8993,41.7772,41.8617,65425.0
2019-06-19 12:50:00,44.57,44.62,44.43,44.46,101336.0,41.8805,41.9275,41.749,41.7772,101336.0
2019-06-19 13:00:00,44.45,44.45,44.33,44.39,60620.0,41.7678,41.7678,41.655,41.7114,60620.0
2019-06-19 13:10:00,44.39,44.39,44.28,44.29,26536.0,41.7114,41.7114,41.608,41.6174,26536.0
2019-06-19 13:20:00,44.29,44.34,44.23,44.34,50066.0,41.6174,41.6644,41.561,41.6644,50066.0
2019-06-19 13:30:00,44.34,44.34,44.24,44.28,82029.0,41.6644,41.6644,41.5704,41.608,82029.0
2019-06-19 13:40:00,44.28,44.35,44.23,44.33,30663.0,41.608,41.6738,41.561,41.655,30663.0
2019-06-19 13:50:00,44.34,44.56,44.29,44.39,127314.0,41.6644,41.8711,41.6174,41.7114,127314.0
2019-06-19 14:00:00,44.39,45.03,44.39,44.78,161945.0,41.7114,42.3128,41.7114,42.0778,161945.0
2019-06-19 14:10:00,44.8,44.83,44.62,44.8,107380.0,42.0966,42.1248,41.9275,42.0966,107380.0
2019-06-19 14:20:00,44.8,44.89,44.72,44.77,42200.0,42.0966,42.1812,42.0215,42.0685,42200.0
2019-06-19 14:30:00,44.77,44.94,44.67,44.68,61812.0,42.0685,42.2282,41.9745,41.9839,61812.0
2019-06-19 14:40:00,44.67,44.72,44.63,44.7,31399.0,41.9745,42.0215,41.9369,42.0027,31399.0
2019-06-19 14:50:00,44.7,44.83,44.7,44.76,26058.0,42.0027,42.1248,42.0027,42.0591,26058.0
2019-06-19 15:00:00,44.78,44.97,44.76,44.93,62342.0,42.0778,42.2564,42.0591,42.2188,62342.0
2019-06-19 15:10:00,44.94,45.0,44.83,44.88,42642.0,42.2282,42.2846,42.1248,42.1718,42642.0
2019-06-19 15:20:00,44.87,44.96,44.85,44.89,320353.0,42.1624,42.247,42.1436,42.1812,320353.0
2019-06-19 15:30:00,44.88,45.01,44.85,44.88,87065.0,42.1718,42.294,42.1436,42.1718,87065.0
2019-06-19 15:40:00,44.88,44.99,44.86,44.9,140395.0,42.1718,42.2752,42.153,42.1906,140395.0
2019-06-19 15:50:00,44.91,44.99,44.85,44.85,395787.0,42.2,42.2752,42.1436,42.1436,395787.0
2019-06-20 09:30:00,45.54,45.75,45.22,45.75,148734.0,42.792,42.9893,42.4913,42.9893,148734.0
2019-06-20 09:40:00,45.75,45.98,45.74,45.88,134260.0,42.9893,43.2054,42.9799,43.1115,134260.0
2019-06-20 09:50:00,45.84,45.99,45.76,45.76,53029.0,43.0739,43.2148,42.9987,42.9987,53029.0
2019-06-20 10:00:00,45.77,45.84,45.62,45.68,88572.0,43.0081,43.0739,42.8672,42.9235,88572.0
2019-06-20 10:10:00,45.68,45.73,45.63,45.66,35916.0,42.9235,42.9705,42.8766,42.9047,35916.0
2019-06-20 10:20:00,45.66,45.83,45.66,45.79,39136.0,42.9047,43.0645,42.9047,43.0269,39136.0
2019-06-20 10:30:00,45.79,45.86,45.68,45.72,53681.0,43.0269,43.0927,42.9235,42.9611,53681.0
2019-06-20 10:40:00,45.71,45.78,45.64,45.68,28501.0,42.9517,43.0175,42.886,42.9235,28501.0
2019-06-20 10:50:00,45.67,45.73,45.58,45.58,44206.0,42.9141,42.9705,42.8296,42.8296,44206.0
2019-06-20 11:00:00,45.59,45.65,45.5,45.55,38743.0,42.839,42.8954,42.7544,42.8014,38743.0
2019-06-20 11:10:00,45.56,45.66,45.49,45.49,34268.0,42.8108,42.9047,42.745,42.745,34268.0
2019-06-20 11:20:00,45.5,45.53,45.43,45.47,30199.0,42.7544,42.7826,42.6886,42.7262,30199.0
2019-06-20 11:30:00,45.47,45.48,45.34,45.34,28580.0,42.7262,42.7356,42.6041,42.6041,28580.0
2019-06-20 11:40:00,45.34,45.36,45.24,45.29,35548.0,42.6041,42.6229,42.5101,42.5571,35548.0
2019-06-20 11:50:00,45.3,45.34,45.22,45.23,20764.0,42.5665,42.6041,42.4913,42.5007,20764.0
2019-06-20 12:00:00,45.24,45.3,45.19,45.24,35194.0,42.5101,42.5665,42.4631,42.5101,35194.0
2019-06-20 12:10:00,45.24,45.24,45.05,45.09,36659.0,42.5101,42.5101,42.3316,42.3691,36659.0
2019-06-20 12:20:00,45.09,45.2,45.08,45.09,47051.0,42.3691,42.4725,42.3597,42.3691,47051.0
2019-06-20 12:30:00,45.09,45.17,45.04,45.13,42992.0,42.3691,42.4443,42.3222,42.4067,42992.0
2019-06-20 12:40:00,45.14,45.28,45.14,45.25,27075.0,42.4161,42.5477,42.4161,42.5195,27075.0
2019-06-20 12:50:00,45.26,45.29,45.18,45.2,42122.0,42.5289,42.5571,42.4537,42.4725,42122.0
2019-06-20 13:00:00,45.2,45.24,45.11,45.23,30050.0,42.4725,42.5101,42.3879,42.5007,30050.0
2019-06-20 13:10:00,45.22,45.24,45.18,45.2,22608.0,42.4913,42.5101,42.4537,42.4725,22608.0
2019-06-20 13:20:00,45.2,45.21,45.12,45.15,25176.0,42.4725,42.4819,42.3973,42.4255,25176.0
2019-06-20 13:30:00,45.15,45.17,45.02,45.1,45891.0,42.4255,42.4443,42.3034,42.3785,45891.0
2019-06-20 13:40:00,45.09,45.09,45.01,45.05,41463.0,42.3691,42.3691,42.294,42.3316,41463.0
2019-06-20 13:50:00,45.06,45.1,44.95,45.01,75347.0,42.341,42.3785,42.2376,42.294,75347.0
2019-06-20 14:00:00,45.0,45.1,44.98,45.08,48264.0,42.2846,42.3785,42.2658,42.3597,48264.0
2019-06-20 14:10:00,45.08,45.17,45.07,45.12,34836.0,42.3597,42.4443,42.3504,42.3973,34836.0
2019-06-20 14:20:00,45.11,45.32,45.02,45.25,131718.0,42.3879,42.5853,42.3034,42.5195,131718.0
2019-06-20 14:30:00,45.27,45.59,45.26,45.57,121867.0,42.5383,42.839,42.5289,42.8202,121867.0
2019-06-20 14:40:00,45.57,45.67,45.43,45.55,135235.0,42.8202,42.9141,42.6886,42.8014,135235.0
2019-06-20 14:50:00,45.55,45.6,45.44,45.57,66203.0,42.8014,42.8484,42.698,42.8202,66203.0
2019-06-20 15:00:00,45.57,45.6,45.47,45.53,118106.0,42.8202,42.8484,42.7262,42.7826,118106.0
2019-06-20 15:10:00,45.53,45.56,45.49,45.5,133742.0,42.7826,42.8108,42.745,42.7544,133742.0
2019-06-20 15:20:00,45.51,45.57,45.5,45.5,97913.0,42.7638,42.8202,42.7544,42.7544,97913.0
2019-06-20 15:30:00,45.51,45.65,45.4,45.64,123455.0,42.7638,42.8954,42.6604,42.886,123455.0
2019-06-20 15:40:00,45.65,45.78,45.64,45.74,185088.0,42.8954,43.0175,42.886,42.9799,185088.0
2019-06-20 15:50:00,45.74,45.75,45.65,45.69,297331.0,42.9799,42.9893,42.8954,42.9329,297331.0
2019-06-21 09:30:00,45.66,45.66,45.12,45.13,275707.0,42.9047,42.9047,42.3973,42.4067,275707.0
2019-06-21 09:40:00,45.17,45.35,45.13,45.15,34982.0,42.4443,42.6135,42.4067,42.4255,34982.0
2019-06-21 09:50:00,45.17,45.26,45.01,45.08,24158.0,42.4443,42.5289,42.294,42.3597,24158.0
2019-06-21 10:00:00,45.16,45.3,44.94,45.0,54564.0,42.4349,42.5665,42.2282,42.2846,54564.0
2019-06-21 10:10:00,45.0,45.03,44.88,45.01,52143.0,42.2846,42.3128,42.1718,42.294,52143.0
2019-06-21 10:20:00,45.02,45.12,44.99,45.12,18289.0,42.3034,42.3973,42.2752,42.3973,18289.0
2019-06-21 10:30:00,45.12,45.15,45.0,45.0,48039.0,42.3973,42.4255,42.2846,42.2846,48039.0
2019-06-21 10:40:00,45.02,45.14,45.01,45.09,20651.0,42.3034,42.4161,42.294,42.3691,20651.0
2019-06-21 10:50:00,45.08,45.09,44.97,45.02,47568.0,42.3597,42.3691,42.2564,42.3034,47568.0
2019-06-21 11:00:00,45.02,45.1,44.98,45.05,39254.0,42.3034,42.3785,42.2658,42.3316,39254.0
2019-06-21 11:10:00,45.03,45.15,45.0,45.15,27193.0,42.3128,42.4255,42.2846,42.4255,27193.0
2019-06-21 11:20:00,45.16,45.18,44.99,45.0,83173.0,42.4349,42.4537,42.2752,42.2846,83173.0
2019-06-21 11:30:00,45.0,45.08,44.95,44.95,110938.0,42.2846,42.3597,42.2376,42.2376,110938.0
2019-06-21 11:40:00,44.95,44.96,44.87,44.89,17118.0,42.2376,42.247,42.1624,42.1812,17118.0
2019-06-21 11:50:00,44.91,44.95,44.87,44.94,20196.0,42.2,42.2376,42.1624,42.2282,20196.0
2019-06-21 12:00:00,44.94,44.96,44.9,44.9,12173.0,42.2282,42.247,42.1906,42.1906,12173.0
2019-06-21 12:10:00,44.89,44.9,44.79,44.81,24332.0,42.1812,42.1906,42.0872,42.106,24332.0
2019-06-21 12:20:00,44.8,44.88,44.8,44.88,19096.0,42.0966,42.1718,42.0966,42.1718,19096.0
2019-06-21 12:30:00,44.87,44.88,44.79,44.86,27603.0,42.1624,42.1718,42.0872,42.153,27603.0
2019-06-21 12:40:00,44.86,44.87,44.82,44.86,13864.0,42.153,42.1624,42.1154,42.153,13864.0
2019-06-21 12:50:00,44.86,44.89,44.83,44.84,16757.0,42.153,42.1812,42.1248,42.1342,16757.0
2019-06-21 13:00:00,44.84,44.89,44.78,44.85,58645.0,42.1342,42.1812,42.0778,42.1436,58645.0
2019-06-21 13:10:00,44.85,44.91,44.83,44.85,71243.0,42.1436,42.2,42.1248,42.1436,71243.0
2019-06-21 13:20:00,44.85,44.88,44.78,44.78,50215.0,42.1436,42.1718,42.0778,42.0778,50215.0
2019-06-21 13:30:00,44.79,44.79,44.73,44.73,17955.0,42.0872,42.0872,42.0309,42.0309,17955.0
2019-06-21 13:40:00,44.73,44.78,44.69,44.74,21465.0,42.0309,42.0778,41.9933,42.0403,21465.0
2019-06-21 13:50:00,44.75,44.81,44.71,44.78,61512.0,42.0497,42.106,42.0121,42.0778,61512.0
2019-06-21 14:00:00,44.78,44.79,44.72,44.74,20576.0,42.0778,42.0872,42.0215,42.0403,20576.0
2019-06-21 14:10:00,44.73,44.73,44.67,44.73,38193.0,42.0309,42.0309,41.9745,42.0309,38193.0
2019-06-21 14:20:00,44.72,44.75,44.71,44.73,24740.0,42.0215,42.0497,42.0121,42.0309,24740.0
2019-06-21 14:30:00,44.74,44.8,44.7,44.71,56935.0,42.0403,42.0966,42.0027,42.0121,56935.0
2019-06-21 14:40:00,44.71,44.76,44.7,44.71,15809.0,42.0121,42.0591,42.0027,42.0121,15809.0
2019-06-21 14:50:00,44.71,44.74,44.61,44.62,69093.0,42.0121,42.0403,41.9181,41.9275,69093.0
2019-06-21 15:00:00,44.62,44.71,44.6,44.7,64653.0,41.9275,42.0121,41.9087,42.0027,64653.0
2019-06-21 15:10:00,44.69,44.73,44.61,44.61,51342.0,41.9933,42.0309,41.9181,41.9181,51342.0
2019-06-21 15:20:00,44.62,44.65,44.56,44.63,46159.0,41.9275,41.9557,41.8711,41.9369,46159.0
2019-06-21 15:30:00,44.62,44.66,44.58,44.64,88588.0,41.9275,41.9651,41.8899,41.9463,88588.0
2019-06-21 15:40:00,44.64,44.69,44.6,44.64,113977.0,41.9463,41.9933,41.9087,41.9463,113977.0
2019-06-21 15:50:00,44.64,44.68,44.48,44.65,487385.0,41.9463,41.9839,41.796,41.9557,487385.0
2019-06-24 09:30:00,44.77,44.83,44.35,44.5,79013.0,42.0685,42.1248,41.6738,41.8147,79013.0
2019-06-24 09:40:00,44.51,44.74,44.51,44.69,15818.0,41.8241,42.0403,41.8241,41.9933,15818.0
2019-06-24 09:50:00,44.72,44.75,44.38,44.39,41348.0,42.0215,42.0497,41.702,41.7114,41348.0
2019-06-24 10:00:00,44.37,44.8,44.37,44.78,28253.0,41.6926,42.0966,41.6926,42.0778,28253.0
2019-06-24 10:10:00,44.79,45.01,44.79,44.87,44134.0,42.0872,42.294,42.0872,42.1624,44134.0
2019-06-24 10:20:00,44.85,45.0,44.82,45.0,20795.0,42.1436,42.2846,42.1154,42.2846,20795.0
2019-06-24 10:30:00,45.0,45.13,44.95,44.95,24509.0,42.2846,42.4067,42.2376,42.2376,24509.0
2019-06-24 10:40:00,44.95,45.06,44.95,45.0,23098.0,42.2376,42.341,42.2376,42.2846,23098.0
2019-06-24 10:50:00,44.99,45.17,44.98,45.14,38235.0,42.2752,42.4443,42.2658,42.4161,38235.0
2019-06-24 11:00:00,45.13,45.24,45.11,45.15,18559.0,42.4067,42.5101,42.3879,42.4255,18559.0
2019-06-24 11:10:00,45.17,45.17,45.07,45.09,17844.0,42.4443,42.4443,42.3504,42.3691,17844.0
2019-06-24 11:20:00,45.1,45.13,45.01,45.11,18762.0,42.3785,42.4067,42.294,42.3879,18762.0
2019-06-24 11:30:00,45.1,45.12,45.04,45.08,13224.0,42.3785,42.3973,42.3222,42.3597,13224.0
2019-06-24 11:40:00,45.08,45.14,45.08,45.09,15264.0,42.3597,42.4161,42.3597,42.3691,15264.0
2019-06-24 11:50:00,45.09,45.11,45.0,45.02,23446.0,42.3691,42.3879,42.2846,42.3034,23446.0
2019-06-24 12:00:00,45.02,45.06,44.93,44.94,20721.0,42.3034,42.341,42.2188,42.2282,20721.0
2019-06-24 12:10:00,44.95,44.99,44.9,44.92,27466.0,42.2376,42.2752,42.1906,42.2094,27466.0
2019-06-24 12:20:00,44.92,44.93,44.87,44.89,16291.0,42.2094,42.2188,42.1624,42.1812,16291.0
2019-06-24 12:30:00,44.89,44.97,44.85,44.85,26592.0,42.1812,42.2564,42.1436,42.1436,26592.0
2019-06-24 12:40:00,44.84,44.88,44.8,44.83,19555.0,42.1342,42.1718,42.0966,42.1248,19555.0
2019-06-24 12:50:00,44.84,44.85,44.77,44.79,30303.0,42.1342,42.1436,42.0685,42.0872,30303.0
2019-06-24 13:00:00,44.79,44.83,44.71,44.74,25970.0,42.0872,42.1248,42.0121,42.0403,25970.0
2019-06-24 13:10:00,44.75,44.81,44.74,44.8,25275.0,42.0497,42.106,42.0403,42.0966,25275.0
2019-06-24 13:20:00,44.81,44.81,44.7,44.75,30188.0,42.106,42.106,42.0027,42.0497,30188.0
2019-06-24 13:30:00,44.74,44.79,44.7,44.77,26552.0,42.0403,42.0872,42.0027,42.0685,26552.0
2019-06-24 13:40:00,44.77,44.82,44.75,44.75,27491.0,42.0685,42.1154,42.0497,42.0497,27491.0
2019-06-24 13:50:00,44.75,44.77,44.7,44.77,33758.0,42.0497,42.0685,42.0027,42.0685,33758.0
2019-06-24 14:00:00,44.76,44.76,44.69,44.71,92792.0,42.0591,42.0591,41.9933,42.0121,92792.0
2019-06-24 14:10:00,44.72,44.72,44.58,44.59,54362.0,42.0215,42.0215,41.8899,41.8993,54362.0
2019-06-24 14:20:00,44.59,44.61,44.48,44.51,59067.0,41.8993,41.9181,41.796,41.8241,59067.0
2019-06-24 14:30:00,44.51,44.61,44.51,44.56,59016.0,41.8241,41.9181,41.8241,41.8711,59016.0
2019-06-24 14:40:00,44.56,44.58,44.41,44.41,85255.0,41.8711,41.8899,41.7302,41.7302,85255.0
2019-06-24 14:50:00,44.42,44.47,44.38,44.43,86791.0,41.7396,41.7866,41.702,41.749,86791.0
2019-06-24 15:00:00,44.43,44.45,44.19,44.2,134128.0,41.749,41.7678,41.5235,41.5328,134128.0
2019-06-24 15:10:00,44.21,44.4,44.21,44.3,75497.0,41.5422,41.7208,41.5422,41.6268,75497.0
2019-06-24 15:20:00,44.31,44.37,44.3,44.33,92553.0,41.6362,41.6926,41.6268,41.655,92553.0
2019-06-24 15:30:00,44.34,44.38,44.27,44.37,93982.0,41.6644,41.702,41.5986,41.6926,93982.0
2019-06-24 15:40:00,44.37,44.42,44.32,44.34,212579.0,41.6926,41.7396,41.6456,41.6644,212579.0
2019-06-24 15:50:00,44.34,44.34,44.26,44.28,244346.0,41.6644,41.6644,41.5892,41.608,244346.0
2019-06-25 09:30:00,45.21,45.3,44.3,44.52,223131.0,42.4819,42.5665,41.6268,41.8335,223131.0
2019-06-25 09:40:00,44.51,45.05,44.5,44.76,116714.0,41.8241,42.3316,41.8147,42.0591,116714.0
2019-06-25 09:50:00,44.76,45.09,44.57,44.6,204994.0,42.0591,42.3691,41.8805,41.9087,204994.0
2019-06-25 10:00:00,44.66,44.93,44.48,44.87,139942.0,41.9651,42.2188,41.796,42.1624,139942.0
2019-06-25 10:10:00,44.86,44.91,44.7,44.72,55307.0,42.153,42.2,42.0027,42.0215,55307.0
2019-06-25 10:20:00,44.69,44.71,44.54,44.58,35360.0,41.9933,42.0121,41.8523,41.8899,35360.0
2019-06-25 10:30:00,44.57,44.6,44.41,44.53,48042.0,41.8805,41.9087,41.7302,41.8429,48042.0
2019-06-25 10:40:00,44.56,44.71,44.55,44.57,44745.0,41.8711,42.0121,41.8617,41.8805,44745.0
2019-06-25 10:50:00,44.57,44.63,44.47,44.58,35158.0,41.8805,41.9369,41.7866,41.8899,35158.0
2019-06-25 11:00:00,44.59,44.59,44.41,44.52,44974.0,41.8993,41.8993,41.7302,41.8335,44974.0
2019-06-25 11:10:00,44.53,44.6,44.28,44.29,61327.0,41.8429,41.9087,41.608,41.6174,61327.0
2019-06-25 11:20:00,44.3,44.3,43.25,43.38,207102.0,41.6268,41.6268,40.6402,40.7623,207102.0
2019-06-25 11:30:00,43.38,43.53,42.54,42.77,551688.0,40.7623,40.9033,39.973,40.1891,551688.0
2019-06-25 11:40:00,42.79,42.9,42.33,42.43,334576.0,40.2079,40.3113,39.7757,39.8697,334576.0
2019-06-25 11:50:00,42.44,42.53,42.15,42.47,358883.0,39.8791,39.9636,39.6066,39.9072,358883.0
2019-06-25 12:00:00,42.47,42.84,42.44,42.67,217569.0,39.9072,40.2549,39.8791,40.0952,217569.0
2019-06-25 12:10:00,42.68,42.78,42.31,42.31,140438.0,40.1046,40.1985,39.7569,39.7569,140438.0
2019-06-25 12:20:00,42.31,42.33,42.06,42.07,346267.0,39.7569,39.7757,39.522,39.5314,346267.0
2019-06-25 12:30:00,42.08,42.38,42.06,42.26,409051.0,39.5408,39.8227,39.522,39.7099,409051.0
2019-06-25 12:40:00,42.25,42.5,42.2,42.5,342728.0,39.7005,39.9354,39.6535,39.9354,342728.0
2019-06-25 12:50:00,42.51,42.58,42.39,42.39,107546.0,39.9448,40.0106,39.8321,39.8321,107546.0
2019-06-25 13:00:00,42.39,42.58,42.32,42.5,101687.0,39.8321,40.0106,39.7663,39.9354,101687.0
2019-06-25 13:10:00,42.47,42.64,42.44,42.46,87995.0,39.9072,40.067,39.8791,39.8978,87995.0
2019-06-25 13:20:00,42.47,42.56,42.44,42.51,162683.0,39.9072,39.9918,39.8791,39.9448,162683.0
2019-06-25 13:30:00,42.5,42.51,42.39,42.48,172009.0,39.9354,39.9448,39.8321,39.9166,172009.0
2019-06-25 13:40:00,42.49,42.55,42.42,42.51,173291.0,39.926,39.9824,39.8603,39.9448,173291.0
2019-06-25 13:50:00,42.52,42.52,42.4,42.45,120478.0,39.9542,39.9542,39.8415,39.8884,120478.0
2019-06-25 14:00:00,42.44,42.47,42.36,42.4,59341.0,39.8791,39.9072,39.8039,39.8415,59341.0
2019-06-25 14:10:00,42.4,42.5,42.39,42.48,108346.0,39.8415,39.9354,39.8321,39.9166,108346.0
2019-06-25 14:20:00,42.48,42.51,42.41,42.46,110148.0,39.9166,39.9448,39.8509,39.8978,110148.0
2019-06-25 14:30:00,42.46,42.5,42.37,42.37,99394.0,39.8978,39.9354,39.8133,39.8133,99394.0
2019-06-25 14:40:00,42.37,42.69,42.32,42.62,143934.0,39.8133,40.114,39.7663,40.0482,143934.0
2019-06-25 14:50:00,42.61,42.61,42.31,42.34,330865.0,40.0388,40.0388,39.7569,39.7851,330865.0
2019-06-25 15:00:00,42.35,42.59,42.35,42.53,144146.0,39.7945,40.02,39.7945,39.9636,144146.0
2019-06-25 15:10:00,42.53,42.53,42.35,42.37,91919.0,39.9636,39.9636,39.7945,39.8133,91919.0
2019-06-25 15:20:00,42.37,42.64,42.35,42.6,155974.0,39.8133,40.067,39.7945,40.0294,155974.0
2019-06-25 15:30:00,42.6,42.71,42.59,42.64,173223.0,40.0294,40.1328,40.02,40.067,173223.0
2019-06-25 15:40:00,42.64,42.65,42.45,42.58,193309.0,40.067,40.0764,39.8884,40.0106,193309.0
2019-06-25 15:50:00,42.57,42.59,42.45,42.56,555257.0,40.0012,40.02,39.8884,39.9918,555257.0
2019-06-26 09:30:00,42.44,42.55,42.06,42.14,258507.0,39.8791,39.9824,39.522,39.5972,258507.0
2019-06-26 09:40:00,42.16,42.32,41.8,41.82,153705.0,39.6159,39.7663,39.2777,39.2965,153705.0
2019-06-26 09:50:00,41.82,42.01,41.62,41.71,177581.0,39.2965,39.475,39.1085,39.1931,177581.0
2019-06-26 10:00:00,41.68,41.71,41.41,41.68,187265.0,39.1649,39.1931,38.9112,39.1649,187265.0
2019-06-26 10:10:00,41.68,41.86,41.54,41.81,338898.0,39.1649,39.3341,39.0334,39.2871,338898.0
2019-06-26 10:20:00,41.81,41.97,41.73,41.94,236619.0,39.2871,39.4374,39.2119,39.4092,236619.0
2019-06-26 10:30:00,41.94,42.0,41.78,41.93,191863.0,39.4092,39.4656,39.2589,39.3998,191863.0
2019-06-26 10:40:00,41.92,41.98,41.7,41.93,141869.0,39.3904,39.4468,39.1837,39.3998,141869.0
2019-06-26 10:50:00,41.93,41.99,41.8,41.89,38090.0,39.3998,39.4562,39.2777,39.3622,38090.0
2019-06-26 11:00:00,41.88,41.91,41.75,41.84,79985.0,39.3528,39.381,39.2307,39.3153,79985.0
2019-06-26 11:10:00,41.84,41.84,41.72,41.73,108126.0,39.3153,39.3153,39.2025,39.2119,108126.0
2019-06-26 11:20:00,41.73,41.82,41.67,41.72,101875.0,39.2119,39.2965,39.1555,39.2025,101875.0
2019-06-26 11:30:00,41.72,41.87,41.71,41.86,98886.0,39.2025,39.3434,39.1931,39.3341,98886.0
2019-06-26 11:40:00,41.87,41.92,41.8,41.91,89567.0,39.3434,39.3904,39.2777,39.381,89567.0
2019-06-26 11:50:00,41.91,42.03,41.91,42.03,286216.0,39.381,39.4938,39.381,39.4938,286216.0
2019-06-26 12:00:00,42.01,42.22,41.98,42.12,110890.0,39.475,39.6723,39.4468,39.5784,110890.0
2019-06-26 12:10:00,42.12,42.13,41.99,42.0,112738.0,39.5784,39.5878,39.4562,39.4656,112738.0
2019-06-26 12:20:00,42.0,42.13,41.95,42.11,78756.0,39.4656,39.5878,39.4186,39.569,78756.0
2019-06-26 12:30:00,42.11,42.15,42.06,42.12,51256.0,39.569,39.6066,39.522,39.5784,51256.0
2019-06-26 12:40:00,42.11,42.13,42.06,42.06,74802.0,39.569,39.5878,39.522,39.522,74802.0
2019-06-26 12:50:00,42.07,42.12,41.91,41.97,432251.0,39.5314,39.5784,39.381,39.4374,432251.0
2019-06-26 13:00:00,41.98,42.09,41.97,42.0,169691.0,39.4468,39.5502,39.4374,39.4656,169691.0
2019-06-26 13:10:00,42.0,42.18,41.98,42.16,99084.0,39.4656,39.6347,39.4468,39.6159,99084.0
2019-06-26 13:20:00,42.16,42.2,42.12,42.17,75637.0,39.6159,39.6535,39.5784,39.6253,75637.0
2019-06-26 13:30:00,42.18,42.21,42.11,42.15,67191.0,39.6347,39.6629,39.569,39.6066,67191.0
2019-06-26 13:40:00,42.16,42.16,42.01,42.02,75252.0,39.6159,39.6159,39.475,39.4844,75252.0
2019-06-26 13:50:00,42.02,42.13,42.02,42.09,85392.0,39.4844,39.5878,39.4844,39.5502,85392.0
2019-06-26 14:00:00,42.08,42.09,41.97,42.04,91534.0,39.5408,39.5502,39.4374,39.5032,91534.0
2019-06-26 14:10:00,42.04,42.19,42.04,42.16,82325.0,39.5032,39.6441,39.5032,39.6159,82325.0
2019-06-26 14:20:00,42.16,42.24,42.15,42.2,93814.0,39.6159,39.6911,39.6066,39.6535,93814.0
2019-06-26 14:30:00,42.2,42.2,41.98,42.0,157517.0,39.6535,39.6535,39.4468,39.4656,157517.0
2019-06-26 14:40:00,42.01,42.11,41.99,42.07,106500.0,39.475,39.569,39.4562,39.5314,106500.0
2019-06-26 14:50:00,42.07,42.16,42.05,42.1,161689.0,39.5314,39.6159,39.5126,39.5596,161689.0
2019-06-26 15:00:00,42.1,42.25,42.1,42.15,98979.0,39.5596,39.7005,39.5596,39.6066,98979.0
2019-06-26 15:10:00,42.14,42.26,42.12,42.25,132781.0,39.5972,39.7099,39.5784,39.7005,132781.0
2019-06-26 15:20:00,42.23,42.27,42.16,42.25,123355.0,39.6817,39.7193,39.6159,39.7005,123355.0
2019-06-26 15:30:00,42.25,42.32,42.22,42.26,179680.0,39.7005,39.7663,39.6723,39.7099,179680.0
2019-06-26 15:40:00,42.25,42.28,42.13,42.16,203600.0,39.7005,39.7287,39.5878,39.6159,203600.0
2019-06-26 15:50:00,42.17,42.2,42.05,42.07,526156.0,39.6253,39.6535,39.5126,39.5314,526156.0
2019-06-27 09:30:00,42.71,42.97,42.31,42.55,107378.0,40.1328,40.3771,39.7569,39.9824,107378.0
2019-06-27 09:40:00,42.57,42.9,42.55,42.77,124410.0,40.0012,40.3113,39.9824,40.1891,124410.0
2019-06-27 09:50:00,42.8,42.84,42.55,42.64,161733.0,40.2173,40.2549,39.9824,40.067,161733.0
2019-06-27 10:00:00,42.65,42.86,42.62,42.78,62539.0,40.0764,40.2737,40.0482,40.1985,62539.0
2019-06-27 10:10:00,42.8,42.81,42.55,42.57,51475.0,40.2173,40.2267,39.9824,40.0012,51475.0
2019-06-27 10:20:00,42.58,42.59,42.46,42.56,41767.0,40.0106,40.02,39.8978,39.9918,41767.0
2019-06-27 10:30:00,42.56,42.67,42.51,42.52,38437.0,39.9918,40.0952,39.9448,39.9542,38437.0
2019-06-27 10:40:00,42.54,42.59,42.49,42.54,47718.0,39.973,40.02,39.926,39.973,47718.0
2019-06-27 10:50:00,42.54,42.62,42.53,42.62,44994.0,39.973,40.0482,39.9636,40.0482,44994.0
2019-06-27 11:00:00,42.62,42.62,42.51,42.52,60374.0,40.0482,40.0482,39.9448,39.9542,60374.0
2019-06-27 11:10:00,42.49,42.53,42.41,42.43,59633.0,39.926,39.9636,39.8509,39.8697,59633.0
2019-06-27 11:20:00,42.44,42.45,42.33,42.42,62706.0,39.8791,39.8884,39.7757,39.8603,62706.0
2019-06-27 11:30:00,42.43,42.65,42.41,42.59,125784.0,39.8697,40.0764,39.8509,40.02,125784.0
2019-06-27 11:40:00,42.6,42.61,42.38,42.45,151691.0,40.0294,40.0388,39.8227,39.8884,151691.0
2019-06-27 11:50:00,42.45,42.61,42.44,42.6,37340.0,39.8884,40.0388,39.8791,40.0294,37340.0
2019-06-27 12:00:00,42.6,42.7,42.58,42.66,106707.0,40.0294,40.1234,40.0106,40.0858,106707.0
2019-06-27 12:10:00,42.65,42.75,42.64,42.66,59267.0,40.0764,40.1703,40.067,40.0858,59267.0
2019-06-27 12:20:00,42.65,42.73,42.6,42.72,86420.0,40.0764,40.1516,40.0294,40.1422,86420.0
2019-06-27 12:30:00,42.73,42.83,42.72,42.79,60106.0,40.1516,40.2455,40.1422,40.2079,60106.0
2019-06-27 12:40:00,42.79,42.84,42.74,42.82,47009.0,40.2079,40.2549,40.1609,40.2361,47009.0
2019-06-27 12:50:00,42.83,43.01,42.82,42.95,296635.0,40.2455,40.4147,40.2361,40.3583,296635.0
2019-06-27 13:00:00,42.93,42.99,42.9,42.96,62785.0,40.3395,40.3959,40.3113,40.3677,62785.0
2019-06-27 13:10:00,42.97,43.03,42.95,42.96,123648.0,40.3771,40.4334,40.3583,40.3677,123648.0
2019-06-27 13:20:00,42.97,43.06,42.96,43.05,40432.0,40.3771,40.4616,40.3677,40.4522,40432.0
2019-06-27 13:30:00,43.05,43.12,43.01,43.08,57252.0,40.4522,40.518,40.4147,40.4804,57252.0
2019-06-27 13:40:00,43.07,43.09,42.98,43.03,46633.0,40.471,40.4898,40.3865,40.4334,46633.0
2019-06-27 13:50:00,43.02,43.11,43.01,43.04,41593.0,40.4241,40.5086,40.4147,40.4428,41593.0
2019-06-27 14:00:00,43.04,43.08,43.03,43.06,43235.0,40.4428,40.4804,40.4334,40.4616,43235.0
2019-06-27 14:10:00,43.06,43.17,43.04,43.17,119048.0,40.4616,40.565,40.4428,40.565,119048.0
2019-06-27 14:20:00,43.17,43.23,43.14,43.14,42547.0,40.565,40.6214,40.5368,40.5368,42547.0
2019-06-27 14:30:00,43.14,43.27,43.12,43.26,58139.0,40.5368,40.659,40.518,40.6496,58139.0
2019-06-27 14:40:00,43.26,43.35,43.24,43.31,91417.0,40.6496,40.7341,40.6308,40.6966,91417.0
2019-06-27 14:50:00,43.32,43.37,43.25,43.36,92591.0,40.706,40.7529,40.6402,40.7435,92591.0
2019-06-27 15:00:00,43.36,43.41,43.27,43.27,116958.0,40.7435,40.7905,40.659,40.659,116958.0
2019-06-27 15:10:00,43.27,43.28,43.19,43.24,68043.0,40.659,40.6684,40.5838,40.6308,68043.0
2019-06-27 15:20:00,43.24,43.24,43.17,43.19,72644.0,40.6308,40.6308,40.565,40.5838,72644.0
2019-06-27 15:30:00,43.2,43.33,43.14,43.32,157089.0,40.5932,40.7153,40.5368,40.706,157089.0
2019-06-27 15:40:00,43.31,43.33,43.23,43.3,95103.0,40.6966,40.7153,40.6214,40.6872,95103.0
2019-06-27 15:50:00,43.29,43.32,43.2,43.22,332345.0,40.6778,40.706,40.5932,40.612,332345.0
2019-06-28 09:30:00,43.11,43.59,43.11,43.52,47054.0,40.5086,40.9597,40.5086,40.8939,47054.0
2019-06-28 09:40:00,43.57,43.65,43.48,43.55,31696.0,40.9409,41.016,40.8563,40.9221,31696.0
2019-06-28 09:50:00,43.54,43.59,43.4,43.57,33884.0,40.9127,40.9597,40.7811,40.9409,33884.0
2019-06-28 10:00:00,43.54,43.63,43.44,43.47,26279.0,40.9127,40.9972,40.8187,40.8469,26279.0
2019-06-28 10:10:00,43.48,43.69,43.48,43.69,41523.0,40.8563,41.0536,40.8563,41.0536,41523.0
2019-06-28 10:20:00,43.69,43.72,43.61,43.68,41687.0,41.0536,41.0818,40.9785,41.0442,41687.0
2019-06-28 10:30:00,43.68,43.73,43.62,43.67,59500.0,41.0442,41.0912,40.9878,41.0348,59500.0
2019-06-28 10:40:00,43.68,43.72,43.52,43.54,60748.0,41.0442,41.0818,40.8939,40.9127,60748.0
2019-06-28 10:50:00,43.54,43.61,43.53,43.6,26982.0,40.9127,40.9785,40.9033,40.9691,26982.0
2019-06-28 11:00:00,43.58,43.75,43.58,43.75,45950.0,40.9503,41.11,40.9503,41.11,45950.0
2019-06-28 11:10:00,43.74,43.92,43.7,43.86,66208.0,41.1006,41.2697,41.063,41.2134,66208.0
2019-06-28 11:20:00,43.87,43.98,43.86,43.96,50623.0,41.2228,41.3261,41.2134,41.3073,50623.0
2019-06-28 11:30:00,43.95,43.96,43.82,43.82,32342.0,41.2979,41.3073,41.1758,41.1758,32342.0
2019-06-28 11:40:00,43.81,43.9,43.81,43.84,36107.0,41.1664,41.251,41.1664,41.1946,36107.0
2019-06-28 11:50:00,43.84,43.95,43.84,43.88,70752.0,41.1946,41.2979,41.1946,41.2322,70752.0
2019-06-28 12:00:00,43.88,43.96,43.86,43.96,45874.0,41.2322,41.3073,41.2134,41.3073,45874.0
2019-06-28 12:10:00,43.95,43.99,43.91,43.95,35730.0,41.2979,41.3355,41.2603,41.2979,35730.0
2019-06-28 12:20:00,43.95,44.0,43.93,43.93,35783.0,41.2979,41.3449,41.2791,41.2791,35783.0
2019-06-28 12:30:00,43.92,43.92,43.81,43.83,43082.0,41.2697,41.2697,41.1664,41.1852,43082.0
2019-06-28 12:40:00,43.83,43.83,43.71,43.74,30685.0,41.1852,41.1852,41.0724,41.1006,30685.0
2019-06-28 12:50:00,43.74,43.75,43.68,43.73,20298.0,41.1006,41.11,41.0442,41.0912,20298.0
2019-06-28 13:00:00,43.72,43.73,43.58,43.6,47501.0,41.0818,41.0912,40.9503,40.9691,47501.0
2019-06-28 13:10:00,43.6,43.61,43.5,43.5,55283.0,40.9691,40.9785,40.8751,40.8751,55283.0
2019-06-28 13:20:00,43.51,43.54,43.47,43.48,30593.0,40.8845,40.9127,40.8469,40.8563,30593.0
2019-06-28 13:30:00,43.48,43.48,43.39,43.4,55977.0,40.8563,40.8563,40.7717,40.7811,55977.0
2019-06-28 13:40:00,43.4,43.47,43.39,43.41,48111.0,40.7811,40.8469,40.7717,40.7905,48111.0
2019-06-28 13:50:00,43.41,43.48,43.39,43.41,60314.0,40.7905,40.8563,40.7717,40.7905,60314.0
2019-06-28 14:00:00,43.41,43.5,43.33,43.5,89154.0,40.7905,40.8751,40.7153,40.8751,89154.0
2019-06-28 14:10:00,43.5,43.54,43.48,43.5,41514.0,40.8751,40.9127,40.8563,40.8751,41514.0
2019-06-28 14:20:00,43.5,43.58,43.49,43.51,55219.0,40.8751,40.9503,40.8657,40.8845,55219.0
2019-06-28 14:30:00,43.51,43.56,43.46,43.5,72132.0,40.8845,40.9315,40.8375,40.8751,72132.0
2019-06-28 14:40:00,43.5,43.5,43.41,43.45,64239.0,40.8751,40.8751,40.7905,40.8281,64239.0
2019-06-28 14:50:00,43.45,43.47,43.35,43.38,93900.0,40.8281,40.8469,40.7341,40.7623,93900.0
2019-06-28 15:00:00,43.38,43.38,43.31,43.34,177111.0,40.7623,40.7623,40.6966,40.7247,177111.0
2019-06-28 15:10:00,43.35,43.36,43.22,43.23,85271.0,40.7341,40.7435,40.612,40.6214,85271.0
2019-06-28 15:20:00,43.23,43.31,43.18,43.23,153066.0,40.6214,40.6966,40.5744,40.6214,153066.0
2019-06-28 15:30:00,43.22,43.28,43.17,43.21,180350.0,40.612,40.6684,40.565,40.6026,180350.0
2019-06-28 15:40:00,43.21,43.23,43.1,43.2,189732.0,40.6026,40.6214,40.4992,40.5932,189732.0
2019-06-28 15:50:00,43.2,43.27,43.07,43.14,491445.0,40.5932,40.659,40.471,40.5368,491445.0
2019-07-01 09:30:00,43.75,44.07,43.7,43.87,127505.0,41.11,41.4107,41.063,41.2228,127505.0
2019-07-01 09:40:00,43.88,44.13,43.82,43.94,58775.0,41.2322,41.4671,41.1758,41.2885,58775.0
2019-07-01 09:50:00,43.95,43.95,43.55,43.56,43493.0,41.2979,41.2979,40.9221,40.9315,43493.0
2019-07-01 10:00:00,43.57,43.66,43.37,43.46,105110.0,40.9409,41.0254,40.7529,40.8375,105110.0
2019-07-01 10:10:00,43.44,43.54,43.36,43.4,50807.0,40.8187,40.9127,40.7435,40.7811,50807.0
2019-07-01 10:20:00,43.4,43.57,43.39,43.43,68468.0,40.7811,40.9409,40.7717,40.8093,68468.0
2019-07-01 10:30:00,43.43,43.44,43.32,43.42,52442.0,40.8093,40.8187,40.706,40.7999,52442.0
2019-07-01 10:40:00,43.4,43.54,43.4,43.48,67523.0,40.7811,40.9127,40.7811,40.8563,67523.0
2019-07-01 10:50:00,43.48,43.53,43.42,43.44,47385.0,40.8563,40.9033,40.7999,40.8187,47385.0
2019-07-01 11:00:00,43.45,43.51,43.36,43.38,49269.0,40.8281,40.8845,40.7435,40.7623,49269.0
2019-07-01 11:10:00,43.38,43.42,43.33,43.4,29087.0,40.7623,40.7999,40.7153,40.7811,29087.0
2019-07-01 11:20:00,43.41,43.43,43.32,43.43,24144.0,40.7905,40.8093,40.706,40.8093,24144.0
2019-07-01 11:30:00,43.43,43.51,43.41,43.51,42812.0,40.8093,40.8845,40.7905,40.8845,42812.0
2019-07-01 11:40:00,43.5,43.6,43.41,43.58,79728.0,40.8751,40.9691,40.7905,40.9503,79728.0
2019-07-01 11:50:00,43.57,43.66,43.54,43.65,36385.0,40.9409,41.0254,40.9127,41.016,36385.0
2019-07-01 12:00:00,43.65,43.75,43.61,43.7,56867.0,41.016,41.11,40.9785,41.063,56867.0
2019-07-01 12:10:00,43.7,43.74,43.68,43.7,28233.0,41.063,41.1006,41.0442,41.063,28233.0
2019-07-01 12:20:00,43.7,43.71,43.63,43.66,20118.0,41.063,41.0724,40.9972,41.0254,20118.0
2019-07-01 12:30:00,43.65,43.65,43.56,43.59,21670.0,41.016,41.016,40.9315,40.9597,21670.0
2019-07-01 12:40:00,43.59,43.69,43.59,43.61,28246.0,40.9597,41.0536,40.9597,40.9785,28246.0
2019-07-01 12:50:00,43.61,43.63,43.5,43.5,24517.0,40.9785,40.9972,40.8751,40.8751,24517.0
2019-07-01 13:00:00,43.5,43.63,43.49,43.59,22524.0,40.8751,40.9972,40.8657,40.9597,22524.0
2019-07-01 13:10:00,43.6,43.63,43.44,43.46,52441.0,40.9691,40.9972,40.8187,40.8375,52441.0
2019-07-01 13:20:00,43.47,43.53,43.43,43.44,43462.0,40.8469,40.9033,40.8093,40.8187,43462.0
2019-07-01 13:30:00,43.44,43.45,43.33,43.36,57705.0,40.8187,40.8281,40.7153,40.7435,57705.0
2019-07-01 13:40:00,43.36,43.39,43.3,43.37,33946.0,40.7435,40.7717,40.6872,40.7529,33946.0
2019-07-01 13:50:00,43.37,43.4,43.34,43.34,31408.0,40.7529,40.7811,40.7247,40.7247,31408.0
2019-07-01 14:00:00,43.34,43.38,43.3,43.33,40630.0,40.7247,40.7623,40.6872,40.7153,40630.0
2019-07-01 14:10:00,43.33,43.46,43.31,43.41,38904.0,40.7153,40.8375,40.6966,40.7905,38904.0
2019-07-01 14:20:00,43.41,43.43,43.35,43.37,73864.0,40.7905,40.8093,40.7341,40.7529,73864.0
2019-07-01 14:30:00,43.37,43.43,43.36,43.42,69155.0,40.7529,40.8093,40.7435,40.7999,69155.0
2019-07-01 14:40:00,43.41,43.5,43.34,43.35,156232.0,40.7905,40.8751,40.7247,40.7341,156232.0
2019-07-01 14:50:00,43.36,43.39,43.3,43.38,35062.0,40.7435,40.7717,40.6872,40.7623,35062.0
2019-07-01 15:00:00,43.38,43.43,43.37,43.41,46839.0,40.7623,40.8093,40.7529,40.7905,46839.0
2019-07-01 15:10:00,43.42,43.5,43.38,43.39,75684.0,40.7999,40.8751,40.7623,40.7717,75684.0
2019-07-01 15:20:00,43.39,43.46,43.34,43.37,57424.0,40.7717,40.8375,40.7247,40.7529,57424.0
2019-07-01 15:30:00,43.37,43.54,43.37,43.44,165629.0,40.7529,40.9127,40.7529,40.8187,165629.0
2019-07-01 15:40:00,43.45,43.46,43.39,43.45,193076.0,40.8281,40.8375,40.7717,40.8281,193076.0
2019-07-01 15:50:00,43.45,43.65,43.41,43.61,546819.0,40.8281,41.016,40.7905,40.9785,546819.0
2019-07-02 09:30:00,43.75,43.91,43.71,43.85,36007.0,41.11,41.2603,41.0724,41.204,36007.0
2019-07-02 09:40:00,43.86,43.95,43.54,43.68,44698.0,41.2134,41.2979,40.9127,41.0442,44698.0
2019-07-02 09:50:00,43.67,44.08,43.67,43.93,43246.0,41.0348,41.4201,41.0348,41.2791,43246.0
2019-07-02 10:00:00,43.94,44.16,43.89,44.15,40380.0,41.2885,41.4953,41.2416,41.4859,40380.0
2019-07-02 10:10:00,44.16,44.21,44.02,44.06,46051.0,41.4953,41.5422,41.3637,41.4013,46051.0
2019-07-02 10:20:00,44.06,44.06,43.88,43.97,29489.0,41.4013,41.4013,41.2322,41.3167,29489.0
2019-07-02 10:30:00,43.97,44.03,43.92,43.95,40413.0,41.3167,41.3731,41.2697,41.2979,40413.0
2019-07-02 10:40:00,43.95,44.0,43.86,43.94,36366.0,41.2979,41.3449,41.2134,41.2885,36366.0
2019-07-02 10:50:00,43.94,43.94,43.81,43.92,76624.0,41.2885,41.2885,41.1664,41.2697,76624.0
2019-07-02 11:00:00,43.92,43.94,43.83,43.9,40680.0,41.2697,41.2885,41.1852,41.251,40680.0
2019-07-02 11:10:00,43.91,43.92,43.8,43.8,20308.0,41.2603,41.2697,41.157,41.157,20308.0
2019-07-02 11:20:00,43.8,43.88,43.78,43.83,82472.0,41.157,41.2322,41.1382,41.1852,82472.0
2019-07-02 11:30:00,43.83,43.86,43.77,43.82,31407.0,41.1852,41.2134,41.1288,41.1758,31407.0
2019-07-02 11:40:00,43.81,43.9,43.77,43.9,27877.0,41.1664,41.251,41.1288,41.251,27877.0
2019-07-02 11:50:00,43.9,43.94,43.88,43.94,29181.0,41.251,41.2885,41.2322,41.2885,29181.0
2019-07-02 12:00:00,43.94,44.05,43.94,44.03,35364.0,41.2885,41.3919,41.2885,41.3731,35364.0
2019-07-02 12:10:00,44.03,44.05,43.98,44.01,27746.0,41.3731,41.3919,41.3261,41.3543,27746.0
2019-07-02 12:20:00,44.0,44.02,43.93,43.95,17458.0,41.3449,41.3637,41.2791,41.2979,17458.0
2019-07-02 12:30:00,43.97,44.01,43.95,44.0,22293.0,41.3167,41.3543,41.2979,41.3449,22293.0
2019-07-02 12:40:00,43.99,43.99,43.91,43.92,18701.0,41.3355,41.3355,41.2603,41.2697,18701.0
2019-07-02 12:50:00,43.91,43.92,43.73,43.74,31934.0,41.2603,41.2697,41.0912,41.1006,31934.0
2019-07-02 13:00:00,43.73,43.8,43.73,43.77,17234.0,41.0912,41.157,41.0912,41.1288,17234.0
2019-07-02 13:10:00,43.77,43.8,43.65,43.68,37611.0,41.1288,41.157,41.016,41.0442,37611.0
2019-07-02 13:20:00,43.67,43.71,43.65,43.68,36867.0,41.0348,41.0724,41.016,41.0442,36867.0
2019-07-02 13:30:00,43.67,43.67,43.56,43.59,45801.0,41.0348,41.0348,40.9315,40.9597,45801.0
2019-07-02 13:40:00,43.59,43.69,43.55,43.63,26754.0,40.9597,41.0536,40.9221,40.9972,26754.0
2019-07-02 13:50:00,43.64,43.68,43.62,43.66,23389.0,41.0066,41.0442,40.9878,41.0254,23389.0
2019-07-02 14:00:00,43.66,43.74,43.66,43.72,20343.0,41.0254,41.1006,41.0254,41.0818,20343.0
2019-07-02 14:10:00,43.72,43.85,43.72,43.79,31460.0,41.0818,41.204,41.0818,41.1476,31460.0
2019-07-02 14:20:00,43.8,43.81,43.65,43.67,113828.0,41.157,41.1664,41.016,41.0348,113828.0
2019-07-02 14:30:00,43.67,43.78,43.67,43.74,27199.0,41.0348,41.1382,41.0348,41.1006,27199.0
2019-07-02 14:40:00,43.73,43.79,43.7,43.76,18690.0,41.0912,41.1476,41.063,41.1194,18690.0
2019-07-02 14:50:00,43.77,43.78,43.66,43.67,59667.0,41.1288,41.1382,41.0254,41.0348,59667.0
2019-07-02 15:00:00,43.66,43.8,43.66,43.78,53277.0,41.0254,41.157,41.0254,41.1382,53277.0
2019-07-02 15:10:00,43.79,43.88,43.78,43.86,52653.0,41.1476,41.2322,41.1382,41.2134,52653.0
2019-07-02 15:20:00,43.87,43.95,43.85,43.86,62845.0,41.2228,41.2979,41.204,41.2134,62845.0
2019-07-02 15:30:00,43.86,44.01,43.86,44.0,61842.0,41.2134,41.3543,41.2134,41.3449,61842.0
2019-07-02 15:40:00,44.0,44.03,43.98,43.99,88147.0,41.3449,41.3731,41.3261,41.3355,88147.0
2019-07-02 15:50:00,43.99,44.13,43.98,44.11,490480.0,41.3355,41.4671,41.3261,41.4483,490480.0
2019-07-03 09:30:00,44.14,44.28,44.05,44.21,49272.0,41.4765,41.608,41.3919,41.5422,49272.0
2019-07-03 09:40:00,44.23,44.29,44.06,44.24,35376.0,41.561,41.6174,41.4013,41.5704,35376.0
2019-07-03 09:50:00,44.23,44.41,44.23,44.26,66754.0,41.561,41.7302,41.561,41.5892,66754.0
2019-07-03 10:00:00,44.26,44.28,44.18,44.27,22303.0,41.5892,41.608,41.5141,41.5986,22303.0
2019-07-03 10:10:00,44.28,44.29,44.14,44.21,20371.0,41.608,41.6174,41.4765,41.5422,20371.0
2019-07-03 10:20:00,44.23,44.29,44.21,44.25,46115.0,41.561,41.6174,41.5422,41.5798,46115.0
2019-07-03 10:30:00,44.26,44.36,44.22,44.24,40093.0,41.5892,41.6832,41.5516,41.5704,40093.0
2019-07-03 10:40:00,44.24,44.27,44.15,44.16,38393.0,41.5704,41.5986,41.4859,41.4953,38393.0
2019-07-03 10:50:00,44.16,44.19,44.09,44.09,42292.0,41.4953,41.5235,41.4295,41.4295,42292.0
2019-07-03 11:00:00,44.08,44.08,43.99,44.02,16743.0,41.4201,41.4201,41.3355,41.3637,16743.0
2019-07-03 11:10:00,44.02,44.12,43.97,44.12,23610.0,41.3637,41.4577,41.3167,41.4577,23610.0
2019-07-03 11:20:00,44.11,44.18,44.07,44.16,25438.0,41.4483,41.5141,41.4107,41.4953,25438.0
2019-07-03 11:30:00,44.16,44.28,44.15,44.27,29913.0,41.4953,41.608,41.4859,41.5986,29913.0
2019-07-03 11:40:00,44.27,44.47,44.27,44.42,45731.0,41.5986,41.7866,41.5986,41.7396,45731.0
2019-07-03 11:50:00,44.42,44.45,44.35,44.39,90906.0,41.7396,41.7678,41.6738,41.7114,90906.0
2019-07-03 12:00:00,44.39,44.5,44.39,44.5,50520.0,41.7114,41.8147,41.7114,41.8147,50520.0
2019-07-03 12:10:00,44.5,44.57,44.43,44.48,43267.0,41.8147,41.8805,41.749,41.796,43267.0
2019-07-03 12:20:00,44.48,44.49,44.38,44.41,52173.0,41.796,41.8053,41.702,41.7302,52173.0
2019-07-03 12:30:00,44.41,44.47,44.41,44.47,47941.0,41.7302,41.7866,41.7302,41.7866,47941.0
2019-07-03 12:40:00,44.47,44.51,44.36,44.38,69949.0,41.7866,41.8241,41.6832,41.702,69949.0
2019-07-03 12:50:00,44.36,44.41,44.31,44.35,109483.0,41.6832,41.7302,41.6362,41.6738,109483.0
2019-07-05 09:30:00,43.99,44.12,43.61,43.68,64832.0,41.3355,41.4577,40.9785,41.0442,64832.0
2019-07-05 09:40:00,43.69,43.74,43.23,43.24,54619.0,41.0536,41.1006,40.6214,40.6308,54619.0
2019-07-05 09:50:00,43.25,43.5,43.25,43.43,44707.0,40.6402,40.8751,40.6402,40.8093,44707.0
2019-07-05 10:00:00,43.43,43.52,43.32,43.32,52995.0,40.8093,40.8939,40.706,40.706,52995.0
2019-07-05 10:10:00,43.3,43.3,43.09,43.22,48948.0,40.6872,40.6872,40.4898,40.612,48948.0
2019-07-05 10:20:00,43.22,43.24,43.11,43.12,46939.0,40.612,40.6308,40.5086,40.518,46939.0
2019-07-05 10:30:00,43.1,43.13,43.03,43.05,45997.0,40.4992,40.5274,40.4334,40.4522,45997.0
2019-07-05 10:40:00,43.05,43.05,42.92,43.0,21966.0,40.4522,40.4522,40.3301,40.4053,21966.0
2019-07-05 10:50:00,43.0,43.12,42.98,43.09,25257.0,40.4053,40.518,40.3865,40.4898,25257.0
2019-07-05 11:00:00,43.09,43.13,42.98,43.05,52519.0,40.4898,40.5274,40.3865,40.4522,52519.0
2019-07-05 11:10:00,43.05,43.19,43.02,43.18,30414.0,40.4522,40.5838,40.4241,40.5744,30414.0
2019-07-05 11:20:00,43.19,43.22,43.12,43.22,21098.0,40.5838,40.612,40.518,40.612,21098.0
2019-07-05 11:30:00,43.21,43.23,43.18,43.23,22515.0,40.6026,40.6214,40.5744,40.6214,22515.0
2019-07-05 11:40:00,43.22,43.22,43.09,43.2,35185.0,40.612,40.612,40.4898,40.5932,35185.0
2019-07-05 11:50:00,43.2,43.25,43.14,43.2,32554.0,40.5932,40.6402,40.5368,40.5932,32554.0
2019-07-05 12:00:00,43.22,43.27,43.14,43.26,70920.0,40.612,40.659,40.5368,40.6496,70920.0
2019-07-05 12:10:00,43.26,43.46,43.25,43.44,120218.0,40.6496,40.8375,40.6402,40.8187,120218.0
2019-07-05 12:20:00,43.45,43.45,43.33,43.36,32679.0,40.8281,40.8281,40.7153,40.7435,32679.0
2019-07-05 12:30:00,43.35,43.46,43.34,43.44,31085.0,40.7341,40.8375,40.7247,40.8187,31085.0
2019-07-05 12:40:00,43.43,43.47,43.4,43.41,18798.0,40.8093,40.8469,40.7811,40.7905,18798.0
2019-07-05 12:50:00,43.42,43.49,43.41,43.48,18101.0,40.7999,40.8657,40.7905,40.8563,18101.0
2019-07-05 13:00:00,43.48,43.52,43.42,43.42,15720.0,40.8563,40.8939,40.7999,40.7999,15720.0
2019-07-05 13:10:00,43.42,43.44,43.38,43.41,15767.0,40.7999,40.8187,40.7623,40.7905,15767.0
2019-07-05 13:20:00,43.4,43.41,43.36,43.37,40300.0,40.7811,40.7905,40.7435,40.7529,40300.0
2019-07-05 13:30:00,43.36,43.49,43.36,43.46,17943.0,40.7435,40.8657,40.7435,40.8375,17943.0
2019-07-05 13:40:00,43.47,43.48,43.43,43.46,16894.0,40.8469,40.8563,40.8093,40.8375,16894.0
2019-07-05 13:50:00,43.45,43.59,43.45,43.52,17749.0,40.8281,40.9597,40.8281,40.8939,17749.0
2019-07-05 14:00:00,43.52,43.6,43.52,43.55,22561.0,40.8939,40.9691,40.8939,40.9221,22561.0
2019-07-05 14:10:00,43.54,43.55,43.39,43.43,19543.0,40.9127,40.9221,40.7717,40.8093,19543.0
2019-07-05 14:20:00,43.43,43.44,43.31,43.31,37254.0,40.8093,40.8187,40.6966,40.6966,37254.0
2019-07-05 14:30:00,43.32,43.38,43.27,43.34,55163.0,40.706,40.7623,40.659,40.7247,55163.0
2019-07-05 14:40:00,43.34,43.38,43.32,43.36,20446.0,40.7247,40.7623,40.706,40.7435,20446.0
2019-07-05 14:50:00,43.36,43.37,43.25,43.27,34579.0,40.7435,40.7529,40.6402,40.659,34579.0
2019-07-05 15:00:00,43.27,43.4,43.27,43.39,30579.0,40.659,40.7811,40.659,40.7717,30579.0
2019-07-05 15:10:00,43.39,43.45,43.38,43.41,25225.0,40.7717,40.8281,40.7623,40.7905,25225.0
2019-07-05 15:20:00,43.41,43.6,43.41,43.6,61787.0,40.7905,40.9691,40.7905,40.9691,61787.0
2019-07-05 15:30:00,43.6,43.61,43.45,43.46,82982.0,40.9691,40.9785,40.8281,40.8375,82982.0
2019-07-05 15:40:00,43.46,43.47,43.38,43.39,68758.0,40.8375,40.8469,40.7623,40.7717,68758.0
2019-07-05 15:50:00,43.4,43.51,43.36,43.48,265568.0,40.7811,40.8845,40.7435,40.8563,265568.0
2019-07-08 09:30:00,43.4,43.76,43.17,43.73,70479.0,40.7811,41.1194,40.565,41.0912,70479.0
2019-07-08 09:40:00,43.73,43.87,43.73,43.8,25636.0,41.0912,41.2228,41.0912,41.157,25636.0
2019-07-08 09:50:00,43.82,43.95,43.68,43.75,47679.0,41.1758,41.2979,41.0442,41.11,47679.0
2019-07-08 10:00:00,43.75,43.99,43.75,43.98,33989.0,41.11,41.3355,41.11,41.3261,33989.0
2019-07-08 10:10:00,43.97,44.07,43.91,43.98,42857.0,41.3167,41.4107,41.2603,41.3261,42857.0
2019-07-08 10:20:00,44.0,44.03,43.84,43.84,21424.0,41.3449,41.3731,41.1946,41.1946,21424.0
2019-07-08 10:30:00,43.85,43.87,43.76,43.86,24245.0,41.204,41.2228,41.1194,41.2134,24245.0
2019-07-08 10:40:00,43.86,43.92,43.84,43.84,16149.0,41.2134,41.2697,41.1946,41.1946,16149.0
2019-07-08 10:50:00,43.84,43.94,43.76,43.91,22031.0,41.1946,41.2885,41.1194,41.2603,22031.0
2019-07-08 11:00:00,43.94,43.95,43.83,43.84,20444.0,41.2885,41.2979,41.1852,41.1946,20444.0
2019-07-08 11:10:00,43.86,43.89,43.79,43.85,15662.0,41.2134,41.2416,41.1476,41.204,15662.0
2019-07-08 11:20:00,43.86,43.86,43.71,43.75,23620.0,41.2134,41.2134,41.0724,41.11,23620.0
2019-07-08 11:30:00,43.76,43.78,43.71,43.75,19376.0,41.1194,41.1382,41.0724,41.11,19376.0
2019-07-08 11:40:00,43.76,43.86,43.75,43.82,20345.0,41.1194,41.2134,41.11,41.1758,20345.0
2019-07-08 11:50:00,43.81,43.89,43.77,43.86,30960.0,41.1664,41.2416,41.1288,41.2134,30960.0
2019-07-08 12:00:00,43.87,43.88,43.8,43.82,35792.0,41.2228,41.2322,41.157,41.1758,35792.0
2019-07-08 12:10:00,43.82,43.82,43.73,43.73,17684.0,41.1758,41.1758,41.0912,41.0912,17684.0
2019-07-08 12:20:00,43.73,43.78,43.69,43.77,38131.0,41.0912,41.1382,41.0536,41.1288,38131.0
2019-07-08 12:30:00,43.77,43.83,43.75,43.8,30929.0,41.1288,41.1852,41.11,41.157,30929.0
2019-07-08 12:40:00,43.8,43.8,43.75,43.79,18370.0,41.157,41.157,41.11,41.1476,18370.0
2019-07-08 12:50:00,43.79,43.82,43.71,43.76,21834.0,41.1476,41.1758,41.0724,41.1194,21834.0
2019-07-08 13:00:00,43.76,43.8,43.76,43.79,17987.0,41.1194,41.157,41.1194,41.1476,17987.0
2019-07-08 13:10:00,43.79,43.81,43.75,43.78,20854.0,41.1476,41.1664,41.11,41.1382,20854.0
2019-07-08 13:20:00,43.77,43.96,43.77,43.94,47933.0,41.1288,41.3073,41.1288,41.2885,47933.0
2019-07-08 13:30:00,43.95,43.99,43.93,43.96,49436.0,41.2979,41.3355,41.2791,41.3073,49436.0
2019-07-08 13:40:00,43.95,43.95,43.84,43.91,24942.0,41.2979,41.2979,41.1946,41.2603,24942.0
2019-07-08 13:50:00,43.91,43.91,43.87,43.88,17157.0,41.2603,41.2603,41.2228,41.2322,17157.0
2019-07-08 14:00:00,43.88,43.95,43.88,43.94,15553.0,41.2322,41.2979,41.2322,41.2885,15553.0
2019-07-08 14:10:00,43.94,43.99,43.9,43.98,41566.0,41.2885,41.3355,41.251,41.3261,41566.0
2019-07-08 14:20:00,43.98,44.05,43.91,44.05,33353.0,41.3261,41.3919,41.2603,41.3919,33353.0
2019-07-08 14:30:00,44.05,44.09,44.0,44.04,33558.0,41.3919,41.4295,41.3449,41.3825,33558.0
2019-07-08 14:40:00,44.04,44.04,43.96,43.99,32149.0,41.3825,41.3825,41.3073,41.3355,32149.0
2019-07-08 14:50:00,44.0,44.02,43.92,43.96,30205.0,41.3449,41.3637,41.2697,41.3073,30205.0
2019-07-08 15:00:00,43.95,44.02,43.92,44.01,57044.0,41.2979,41.3637,41.2697,41.3543,57044.0
2019-07-08 15:10:00,44.01,44.01,43.95,43.96,38620.0,41.3543,41.3543,41.2979,41.3073,38620.0
2019-07-08 15:20:00,43.97,43.99,43.91,43.99,36817.0,41.3167,41.3355,41.2603,41.3355,36817.0
2019-07-08 15:30:00,43.98,44.05,43.97,44.03,66358.0,41.3261,41.3919,41.3167,41.3731,66358.0
2019-07-08 15:40:00,44.04,44.15,44.01,44.14,84860.0,41.3825,41.4859,41.3543,41.4765,84860.0
2019-07-08 15:50:00,44.13,44.16,44.05,44.09,347189.0,41.4671,41.4953,41.3919,41.4295,347189.0
2019-07-09 09:30:00,43.91,44.2,43.85,44.16,65710.0,41.2603,41.5328,41.204,41.4953,65710.0
2019-07-09 09:40:00,44.16,44.22,43.93,44.22,37631.0,41.4953,41.5516,41.2791,41.5516,37631.0
2019-07-09 09:50:00,44.23,44.24,44.06,44.06,51146.0,41.561,41.5704,41.4013,41.4013,51146.0
2019-07-09 10:00:00,44.06,44.13,43.94,44.0,85618.0,41.4013,41.4671,41.2885,41.3449,85618.0
2019-07-09 10:10:00,44.0,44.03,43.79,43.83,80195.0,41.3449,41.3731,41.1476,41.1852,80195.0
2019-07-09 10:20:00,43.83,43.86,43.8,43.8,39513.0,41.1852,41.2134,41.157,41.157,39513.0
2019-07-09 10:30:00,43.79,43.84,43.66,43.82,211493.0,41.1476,41.1946,41.0254,41.1758,211493.0
2019-07-09 10:40:00,43.82,44.0,43.8,43.96,29004.0,41.1758,41.3449,41.157,41.3073,29004.0
2019-07-09 10:50:00,43.97,44.15,43.96,44.15,41206.0,41.3167,41.4859,41.3073,41.4859,41206.0
2019-07-09 11:00:00,44.15,44.19,44.03,44.04,38394.0,41.4859,41.5235,41.3731,41.3825,38394.0
2019-07-09 11:10:00,44.04,44.06,44.01,44.04,31106.0,41.3825,41.4013,41.3543,41.3825,31106.0
2019-07-09 11:20:00,44.05,44.07,43.9,43.94,67889.0,41.3919,41.4107,41.251,41.2885,67889.0
2019-07-09 11:30:00,43.93,44.03,43.89,43.97,99506.0,41.2791,41.3731,41.2416,41.3167,99506.0
2019-07-09 11:40:00,43.96,44.02,43.93,44.02,26429.0,41.3073,41.3637,41.2791,41.3637,26429.0
2019-07-09 11:50:00,44.01,44.12,43.96,44.11,25385.0,41.3543,41.4577,41.3073,41.4483,25385.0
2019-07-09 12:00:00,44.11,44.17,44.08,44.09,57485.0,41.4483,41.5047,41.4201,41.4295,57485.0
2019-07-09 12:10:00,44.09,44.12,44.04,44.08,43471.0,41.4295,41.4577,41.3825,41.4201,43471.0
2019-07-09 12:20:00,44.08,44.09,44.03,44.07,29687.0,41.4201,41.4295,41.3731,41.4107,29687.0
2019-07-09 12:30:00,44.07,44.23,44.07,44.18,58508.0,41.4107,41.561,41.4107,41.5141,58508.0
2019-07-09 12:40:00,44.17,44.2,44.12,44.16,27915.0,41.5047,41.5328,41.4577,41.4953,27915.0
2019-07-09 12:50:00,44.16,44.19,44.04,44.06,21019.0,41.4953,41.5235,41.3825,41.4013,21019.0
2019-07-09 13:00:00,44.07,44.08,44.0,44.05,66696.0,41.4107,41.4201,41.3449,41.3919,66696.0
2019-07-09 13:10:00,44.05,44.05,44.0,44.05,19199.0,41.3919,41.3919,41.3449,41.3919,19199.0
2019-07-09 13:20:00,44.05,44.08,44.0,44.08,18507.0,41.3919,41.4201,41.3449,41.4201,18507.0
2019-07-09 13:30:00,44.08,44.09,44.0,44.01,32853.0,41.4201,41.4295,41.3449,41.3543,32853.0
2019-07-09 13:40:00,44.01,44.02,43.92,43.92,18735.0,41.3543,41.3637,41.2697,41.2697,18735.0
2019-07-09 13:50:00,43.92,43.97,43.91,43.91,24607.0,41.2697,41.3167,41.2603,41.2603,24607.0
2019-07-09 14:00:00,43.92,43.93,43.88,43.89,52077.0,41.2697,41.2791,41.2322,41.2416,52077.0
2019-07-09 14:10:00,43.89,43.96,43.86,43.95,26160.0,41.2416,41.3073,41.2134,41.2979,26160.0
2019-07-09 14:20:00,43.95,43.97,43.87,43.91,42821.0,41.2979,41.3167,41.2228,41.2603,42821.0
2019-07-09 14:30:00,43.92,43.94,43.75,43.78,56730.0,41.2697,41.2885,41.11,41.1382,56730.0
2019-07-09 14:40:00,43.78,43.8,43.76,43.76,20478.0,41.1382,41.157,41.1194,41.1194,20478.0
2019-07-09 14:50:00,43.77,43.85,43.77,43.84,49932.0,41.1288,41.204,41.1288,41.1946,49932.0
2019-07-09 15:00:00,43.84,43.93,43.8,43.9,246695.0,41.1946,41.2791,41.157,41.251,246695.0
2019-07-09 15:10:00,43.9,43.96,43.89,43.91,112415.0,41.251,41.3073,41.2416,41.2603,112415.0
2019-07-09 15:20:00,43.91,43.91,43.84,43.89,31686.0,41.2603,41.2603,41.1946,41.2416,31686.0
2019-07-09 15:30:00,43.89,43.97,43.83,43.83,74142.0,41.2416,41.3167,41.1852,41.1852,74142.0
2019-07-09 15:40:00,43.84,43.87,43.79,43.85,95607.0,41.1946,41.2228,41.1476,41.204,95607.0
2019-07-09 15:50:00,43.84,43.92,43.81,43.92,210966.0,41.1946,41.2697,41.1664,41.2697,210966.0
2019-07-10 09:30:00,44.55,44.8,44.39,44.4,96468.0,41.8617,42.0966,41.7114,41.7208,96468.0
2019-07-10 09:40:00,44.38,44.54,44.26,44.37,98864.0,41.702,41.8523,41.5892,41.6926,98864.0
2019-07-10 09:50:00,44.37,44.73,44.34,44.71,86566.0,41.6926,42.0309,41.6644,42.0121,86566.0
2019-07-10 10:00:00,44.66,44.74,44.62,44.64,71611.0,41.9651,42.0403,41.9275,41.9463,71611.0
2019-07-10 10:10:00,44.64,44.7,44.52,44.66,70260.0,41.9463,42.0027,41.8335,41.9651,70260.0
2019-07-10 10:20:00,44.68,44.68,44.47,44.54,43586.0,41.9839,41.9839,41.7866,41.8523,43586.0
2019-07-10 10:30:00,44.54,44.68,44.49,44.64,49854.0,41.8523,41.9839,41.8053,41.9463,49854.0
2019-07-10 10:40:00,44.63,44.68,44.55,44.61,30752.0,41.9369,41.9839,41.8617,41.9181,30752.0
2019-07-10 10:50:00,44.6,44.77,44.58,44.71,33970.0,41.9087,42.0685,41.8899,42.0121,33970.0
2019-07-10 11:00:00,44.72,44.75,44.63,44.65,30644.0,42.0215,42.0497,41.9369,41.9557,30644.0
2019-07-10 11:10:00,44.67,44.71,44.56,44.56,30428.0,41.9745,42.0121,41.8711,41.8711,30428.0
2019-07-10 11:20:00,44.57,44.6,44.52,44.59,32292.0,41.8805,41.9087,41.8335,41.8993,32292.0
2019-07-10 11:30:00,44.59,44.62,44.37,44.38,22846.0,41.8993,41.9275,41.6926,41.702,22846.0
2019-07-10 11:40:00,44.39,44.56,44.38,44.53,30675.0,41.7114,41.8711,41.702,41.8429,30675.0
2019-07-10 11:50:00,44.53,44.61,44.51,44.6,37466.0,41.8429,41.9181,41.8241,41.9087,37466.0
2019-07-10 12:00:00,44.59,44.66,44.52,44.6,44694.0,41.8993,41.9651,41.8335,41.9087,44694.0
2019-07-10 12:10:00,44.6,44.68,44.54,44.58,26557.0,41.9087,41.9839,41.8523,41.8899,26557.0
2019-07-10 12:20:00,44.59,44.63,44.58,44.61,20906.0,41.8993,41.9369,41.8899,41.9181,20906.0
2019-07-10 12:30:00,44.6,44.61,44.5,44.58,24870.0,41.9087,41.9181,41.8147,41.8899,24870.0
2019-07-10 12:40:00,44.58,44.69,44.58,44.68,34889.0,41.8899,41.9933,41.8899,41.9839,34889.0
2019-07-10 12:50:00,44.69,44.71,44.62,44.66,45630.0,41.9933,42.0121,41.9275,41.9651,45630.0
2019-07-10 13:00:00,44.67,44.68,44.61,44.64,27267.0,41.9745,41.9839,41.9181,41.9463,27267.0
2019-07-10 13:10:00,44.64,44.78,44.63,44.77,42206.0,41.9463,42.0778,41.9369,42.0685,42206.0
2019-07-10 13:20:00,44.76,44.83,44.69,44.71,44737.0,42.0591,42.1248,41.9933,42.0121,44737.0
2019-07-10 13:30:00,44.72,44.79,44.71,44.73,67576.0,42.0215,42.0872,42.0121,42.0309,67576.0
2019-07-10 13:40:00,44.73,44.78,44.68,44.76,43563.0,42.0309,42.0778,41.9839,42.0591,43563.0
2019-07-10 13:50:00,44.75,44.78,44.72,44.77,19249.0,42.0497,42.0778,42.0215,42.0685,19249.0
2019-07-10 14:00:00,44.78,44.9,44.76,44.82,64271.0,42.0778,42.1906,42.0591,42.1154,64271.0
2019-07-10 14:10:00,44.83,44.92,44.81,44.89,68418.0,42.1248,42.2094,42.106,42.1812,68418.0
2019-07-10 14:20:00,44.88,44.93,44.75,44.75,35596.0,42.1718,42.2188,42.0497,42.0497,35596.0
2019-07-10 14:30:00,44.76,44.82,44.72,44.72,43518.0,42.0591,42.1154,42.0215,42.0215,43518.0
2019-07-10 14:40:00,44.72,44.76,44.66,44.74,29617.0,42.0215,42.0591,41.9651,42.0403,29617.0
2019-07-10 14:50:00,44.75,44.75,44.61,44.64,80069.0,42.0497,42.0497,41.9181,41.9463,80069.0
2019-07-10 15:00:00,44.63,44.69,44.59,44.65,121896.0,41.9369,41.9933,41.8993,41.9557,121896.0
2019-07-10 15:10:00,44.65,44.7,44.63,44.68,120164.0,41.9557,42.0027,41.9369,41.9839,120164.0
2019-07-10 15:20:00,44.67,44.75,44.67,44.72,75484.0,41.9745,42.0497,41.9745,42.0215,75484.0
2019-07-10 15:30:00,44.72,44.79,44.67,44.7,122364.0,42.0215,42.0872,41.9745,42.0027,122364.0
2019-07-10 15:40:00,44.71,44.76,44.66,44.74,207114.0,42.0121,42.0591,41.9651,42.0403,207114.0
2019-07-10 15:50:00,44.73,44.78,44.66,44.67,317175.0,42.0309,42.0778,41.9651,41.9745,317175.0
2019-07-11 09:30:00,44.81,44.9,44.49,44.72,78556.0,42.106,42.1906,41.8053,42.0215,78556.0
2019-07-11 09:40:00,44.73,44.75,44.54,44.67,25340.0,42.0309,42.0497,41.8523,41.9745,25340.0
2019-07-11 09:50:00,44.66,44.79,44.36,44.38,123761.0,41.9651,42.0872,41.6832,41.702,123761.0
2019-07-11 10:00:00,44.38,44.39,44.16,44.16,32035.0,41.702,41.7114,41.4953,41.4953,32035.0
2019-07-11 10:10:00,44.16,44.21,44.07,44.13,56718.0,41.4953,41.5422,41.4107,41.4671,56718.0
2019-07-11 10:20:00,44.14,44.16,44.08,44.09,43910.0,41.4765,41.4953,41.4201,41.4295,43910.0
2019-07-11 10:30:00,44.08,44.22,44.02,44.21,50881.0,41.4201,41.5516,41.3637,41.5422,50881.0
2019-07-11 10:40:00,44.21,44.31,44.17,44.29,44590.0,41.5422,41.6362,41.5047,41.6174,44590.0
2019-07-11 10:50:00,44.29,44.29,44.07,44.09,32159.0,41.6174,41.6174,41.4107,41.4295,32159.0
2019-07-11 11:00:00,44.08,44.13,44.0,44.05,51258.0,41.4201,41.4671,41.3449,41.3919,51258.0
2019-07-11 11:10:00,44.04,44.25,44.01,44.25,36023.0,41.3825,41.5798,41.3543,41.5798,36023.0
2019-07-11 11:20:00,44.25,44.46,44.15,44.44,45960.0,41.5798,41.7772,41.4859,41.7584,45960.0
2019-07-11 11:30:00,44.45,44.46,44.3,44.36,49661.0,41.7678,41.7772,41.6268,41.6832,49661.0
2019-07-11 11:40:00,44.34,44.39,44.28,44.39,25489.0,41.6644,41.7114,41.608,41.7114,25489.0
2019-07-11 11:50:00,44.4,44.44,44.31,44.35,18636.0,41.7208,41.7584,41.6362,41.6738,18636.0
2019-07-11 12:00:00,44.35,44.46,44.33,44.45,34181.0,41.6738,41.7772,41.655,41.7678,34181.0
2019-07-11 12:10:00,44.46,44.47,44.39,44.44,31150.0,41.7772,41.7866,41.7114,41.7584,31150.0
2019-07-11 12:20:00,44.44,44.51,44.44,44.47,16264.0,41.7584,41.8241,41.7584,41.7866,16264.0
2019-07-11 12:30:00,44.47,44.5,44.4,44.43,62351.0,41.7866,41.8147,41.7208,41.749,62351.0
2019-07-11 12:40:00,44.44,44.47,44.42,44.43,22584.0,41.7584,41.7866,41.7396,41.749,22584.0
2019-07-11 12:50:00,44.39,44.41,44.36,44.41,21130.0,41.7114,41.7302,41.6832,41.7302,21130.0
2019-07-11 13:00:00,44.4,44.4,44.21,44.21,36021.0,41.7208,41.7208,41.5422,41.5422,36021.0
2019-07-11 13:10:00,44.2,44.22,44.1,44.16,48932.0,41.5328,41.5516,41.4389,41.4953,48932.0
2019-07-11 13:20:00,44.16,44.18,43.97,43.98,78584.0,41.4953,41.5141,41.3167,41.3261,78584.0
2019-07-11 13:30:00,43.99,44.06,43.95,43.96,160347.0,41.3355,41.4013,41.2979,41.3073,160347.0
2019-07-11 13:40:00,43.96,43.97,43.82,43.82,75694.0,41.3073,41.3167,41.1758,41.1758,75694.0
2019-07-11 13:50:00,43.83,43.86,43.81,43.81,73153.0,41.1852,41.2134,41.1664,41.1664,73153.0
2019-07-11 14:00:00,43.8,43.91,43.8,43.89,48701.0,41.157,41.2603,41.157,41.2416,48701.0
2019-07-11 14:10:00,43.89,44.06,43.88,44.05,39931.0,41.2416,41.4013,41.2322,41.3919,39931.0
2019-07-11 14:20:00,44.06,44.15,44.04,44.12,44332.0,41.4013,41.4859,41.3825,41.4577,44332.0
2019-07-11 14:30:00,44.13,44.26,44.13,44.24,22431.0,41.4671,41.5892,41.4671,41.5704,22431.0
2019-07-11 14:40:00,44.25,44.34,44.25,44.32,22338.0,41.5798,41.6644,41.5798,41.6456,22338.0
2019-07-11 14:50:00,44.32,44.33,44.22,44.26,33048.0,41.6456,41.655,41.5516,41.5892,33048.0
2019-07-11 15:00:00,44.26,44.26,44.19,44.24,18742.0,41.5892,41.5892,41.5235,41.5704,18742.0
2019-07-11 15:10:00,44.24,44.42,44.23,44.37,26071.0,41.5704,41.7396,41.561,41.6926,26071.0
2019-07-11 15:20:00,44.37,44.37,44.24,44.29,63373.0,41.6926,41.6926,41.5704,41.6174,63373.0
2019-07-11 15:30:00,44.31,44.39,44.31,44.39,31575.0,41.6362,41.7114,41.6362,41.7114,31575.0
2019-07-11 15:40:00,44.4,44.44,44.35,44.41,45937.0,41.7208,41.7584,41.6738,41.7302,45937.0
2019-07-11 15:50:00,44.41,44.45,44.38,44.42,124124.0,41.7302,41.7678,41.702,41.7396,124124.0
2019-07-12 09:30:00,44.68,45.07,44.65,45.01,124396.0,41.9839,42.3504,41.9557,42.294,124396.0
2019-07-12 09:40:00,45.04,45.16,44.87,45.09,44983.0,42.3222,42.4349,42.1624,42.3691,44983.0
2019-07-12 09:50:00,45.07,45.12,44.99,45.12,40199.0,42.3504,42.3973,42.2752,42.3973,40199.0
2019-07-12 10:00:00,45.12,45.26,45.06,45.22,46979.0,42.3973,42.5289,42.341,42.4913,46979.0
2019-07-12 10:10:00,45.22,45.27,45.13,45.25,36913.0,42.4913,42.5383,42.4067,42.5195,36913.0
2019-07-12 10:20:00,45.27,45.4,45.26,45.39,44277.0,42.5383,42.6604,42.5289,42.651,44277.0
2019-07-12 10:30:00,45.4,45.52,45.35,45.45,185788.0,42.6604,42.7732,42.6135,42.7074,185788.0
2019-07-12 10:40:00,45.45,45.61,45.43,45.6,126029.0,42.7074,42.8578,42.6886,42.8484,126029.0
2019-07-12 10:50:00,45.61,45.67,45.58,45.66,139282.0,42.8578,42.9141,42.8296,42.9047,139282.0
2019-07-12 11:00:00,45.67,45.67,45.56,45.59,76481.0,42.9141,42.9141,42.8108,42.839,76481.0
2019-07-12 11:10:00,45.59,45.71,45.57,45.66,78743.0,42.839,42.9517,42.8202,42.9047,78743.0
2019-07-12 11:20:00,45.66,45.76,45.58,45.64,117157.0,42.9047,42.9987,42.8296,42.886,117157.0
2019-07-12 11:30:00,45.64,45.68,45.58,45.62,30148.0,42.886,42.9235,42.8296,42.8672,30148.0
2019-07-12 11:40:00,45.61,45.78,45.59,45.76,61398.0,42.8578,43.0175,42.839,42.9987,61398.0
2019-07-12 11:50:00,45.76,45.8,45.72,45.78,56676.0,42.9987,43.0363,42.9611,43.0175,56676.0
2019-07-12 12:00:00,45.77,45.77,45.62,45.62,25419.0,43.0081,43.0081,42.8672,42.8672,25419.0
2019-07-12 12:10:00,45.62,45.66,45.59,45.63,19316.0,42.8672,42.9047,42.839,42.8766,19316.0
2019-07-12 12:20:00,45.64,45.76,45.63,45.76,23268.0,42.886,42.9987,42.8766,42.9987,23268.0
2019-07-12 12:30:00,45.75,45.76,45.68,45.7,18209.0,42.9893,42.9987,42.9235,42.9423,18209.0
2019-07-12 12:40:00,45.71,45.72,45.68,45.71,21120.0,42.9517,42.9611,42.9235,42.9517,21120.0
2019-07-12 12:50:00,45.7,45.71,45.67,45.7,23841.0,42.9423,42.9517,42.9141,42.9423,23841.0
2019-07-12 13:00:00,45.69,45.7,45.63,45.7,26198.0,42.9329,42.9423,42.8766,42.9423,26198.0
2019-07-12 13:10:00,45.7,45.71,45.63,45.66,30989.0,42.9423,42.9517,42.8766,42.9047,30989.0
2019-07-12 13:20:00,45.66,45.7,45.61,45.66,31159.0,42.9047,42.9423,42.8578,42.9047,31159.0
2019-07-12 13:30:00,45.66,45.68,45.62,45.65,36631.0,42.9047,42.9235,42.8672,42.8954,36631.0
2019-07-12 13:40:00,45.65,45.66,45.54,45.62,72665.0,42.8954,42.9047,42.792,42.8672,72665.0
2019-07-12 13:50:00,45.62,45.65,45.62,45.64,15067.0,42.8672,42.8954,42.8672,42.886,15067.0
2019-07-12 14:00:00,45.64,45.65,45.59,45.64,37278.0,42.886,42.8954,42.839,42.886,37278.0
2019-07-12 14:10:00,45.63,45.64,45.52,45.54,43271.0,42.8766,42.886,42.7732,42.792,43271.0
2019-07-12 14:20:00,45.53,45.53,45.33,45.34,31630.0,42.7826,42.7826,42.5947,42.6041,31630.0
2019-07-12 14:30:00,45.33,45.45,45.31,45.42,37398.0,42.5947,42.7074,42.5759,42.6792,37398.0
2019-07-12 14:40:00,45.42,45.54,45.42,45.53,26206.0,42.6792,42.792,42.6792,42.7826,26206.0
2019-07-12 14:50:00,45.52,45.59,45.52,45.55,28361.0,42.7732,42.839,42.7732,42.8014,28361.0
2019-07-12 15:00:00,45.55,45.56,45.51,45.52,30147.0,42.8014,42.8108,42.7638,42.7732,30147.0
2019-07-12 15:10:00,45.53,45.61,45.5,45.6,53979.0,42.7826,42.8578,42.7544,42.8484,53979.0
2019-07-12 15:20:00,45.59,45.63,45.56,45.57,46140.0,42.839,42.8766,42.8108,42.8202,46140.0
2019-07-12 15:30:00,45.57,45.59,45.52,45.55,91304.0,42.8202,42.839,42.7732,42.8014,91304.0
2019-07-12 15:40:00,45.55,45.62,45.51,45.61,115098.0,42.8014,42.8672,42.7638,42.8578,115098.0
2019-07-12 15:50:00,45.6,45.6,45.48,45.49,288912.0,42.8484,42.8484,42.7356,42.745,288912.0
2019-07-15 09:30:00,45.56,45.86,45.49,45.63,23466.0,42.8108,43.0927,42.745,42.8766,23466.0
2019-07-15 09:40:00,45.6,45.64,45.34,45.39,18342.0,42.8484,42.886,42.6041,42.651,18342.0
2019-07-15 09:50:00,45.37,45.39,45.15,45.27,76460.0,42.6322,42.651,42.4255,42.5383,76460.0
2019-07-15 10:00:00,45.3,45.51,45.29,45.44,26480.0,42.5665,42.7638,42.5571,42.698,26480.0
2019-07-15 10:10:00,45.44,45.45,45.26,45.27,15056.0,42.698,42.7074,42.5289,42.5383,15056.0
2019-07-15 10:20:00,45.28,45.36,45.18,45.2,16167.0,42.5477,42.6229,42.4537,42.4725,16167.0
2019-07-15 10:30:00,45.19,45.26,45.16,45.23,19935.0,42.4631,42.5289,42.4349,42.5007,19935.0
2019-07-15 10:40:00,45.23,45.23,45.1,45.1,13034.0,42.5007,42.5007,42.3785,42.3785,13034.0
2019-07-15 10:50:00,45.11,45.14,45.07,45.14,19452.0,42.3879,42.4161,42.3504,42.4161,19452.0
2019-07-15 11:00:00,45.13,45.2,45.06,45.11,27897.0,42.4067,42.4725,42.341,42.3879,27897.0
2019-07-15 11:10:00,45.1,45.18,45.07,45.18,7819.0,42.3785,42.4537,42.3504,42.4537,7819.0
2019-07-15 11:20:00,45.19,45.23,45.08,45.11,23044.0,42.4631,42.5007,42.3597,42.3879,23044.0
2019-07-15 11:30:00,45.11,45.16,45.05,45.13,15069.0,42.3879,42.4349,42.3316,42.4067,15069.0
2019-07-15 11:40:00,45.13,45.18,45.1,45.13,22505.0,42.4067,42.4537,42.3785,42.4067,22505.0
2019-07-15 11:50:00,45.13,45.17,45.11,45.16,29308.0,42.4067,42.4443,42.3879,42.4349,29308.0
2019-07-15 12:00:00,45.16,45.25,45.09,45.11,80497.0,42.4349,42.5195,42.3691,42.3879,80497.0
2019-07-15 12:10:00,45.12,45.16,45.11,45.16,15264.0,42.3973,42.4349,42.3879,42.4349,15264.0
2019-07-15 12:20:00,45.16,45.19,45.14,45.18,13440.0,42.4349,42.4631,42.4161,42.4537,13440.0
2019-07-15 12:30:00,45.18,45.2,45.15,45.19,14860.0,42.4537,42.4725,42.4255,42.4631,14860.0
2019-07-15 12:40:00,45.18,45.23,45.15,45.23,11045.0,42.4537,42.5007,42.4255,42.5007,11045.0
2019-07-15 12:50:00,45.23,45.27,45.21,45.25,16427.0,42.5007,42.5383,42.4819,42.5195,16427.0
2019-07-15 13:00:00,45.26,45.36,45.26,45.32,16578.0,42.5289,42.6229,42.5289,42.5853,16578.0
2019-07-15 13:10:00,45.31,45.33,45.28,45.3,12986.0,42.5759,42.5947,42.5477,42.5665,12986.0
2019-07-15 13:20:00,45.29,45.34,45.26,45.34,12445.0,42.5571,42.6041,42.5289,42.6041,12445.0
2019-07-15 13:30:00,45.35,45.38,45.31,45.35,19515.0,42.6135,42.6416,42.5759,42.6135,19515.0
2019-07-15 13:40:00,45.34,45.35,45.25,45.27,40462.0,42.6041,42.6135,42.5195,42.5383,40462.0
2019-07-15 13:50:00,45.27,45.3,45.26,45.29,178553.0,42.5383,42.5665,42.5289,42.5571,178553.0
2019-07-15 14:00:00,45.3,45.4,45.28,45.33,62130.0,42.5665,42.6604,42.5477,42.5947,62130.0
2019-07-15 14:10:00,45.32,45.34,45.29,45.34,12227.0,42.5853,42.6041,42.5571,42.6041,12227.0
2019-07-15 14:20:00,45.34,45.36,45.3,45.3,8657.0,42.6041,42.6229,42.5665,42.5665,8657.0
2019-07-15 14:30:00,45.3,45.34,45.26,45.28,20887.0,42.5665,42.6041,42.5289,42.5477,20887.0
2019-07-15 14:40:00,45.28,45.29,45.24,45.27,11452.0,42.5477,42.5571,42.5101,42.5383,11452.0
2019-07-15 14:50:00,45.28,45.37,45.25,45.34,37170.0,42.5477,42.6322,42.5195,42.6041,37170.0
2019-07-15 15:00:00,45.34,45.36,45.32,45.32,10810.0,42.6041,42.6229,42.5853,42.5853,10810.0
2019-07-15 15:10:00,45.34,45.35,45.31,45.33,14074.0,42.6041,42.6135,42.5759,42.5947,14074.0
2019-07-15 15:20:00,45.33,45.39,45.31,45.34,22071.0,42.5947,42.651,42.5759,42.6041,22071.0
2019-07-15 15:30:00,45.34,45.37,45.29,45.29,76205.0,42.6041,42.6322,42.5571,42.5571,76205.0
2019-07-15 15:40:00,45.3,45.33,45.26,45.3,101211.0,42.5665,42.5947,42.5289,42.5665,101211.0
2019-07-15 15:50:00,45.31,45.35,45.21,45.22,221140.0,42.5759,42.6135,42.4819,42.4913,221140.0
2019-07-16 09:30:00,45.11,45.35,45.11,45.21,21270.0,42.3879,42.6135,42.3879,42.4819,21270.0
2019-07-16 09:40:00,45.17,45.21,45.04,45.07,27156.0,42.4443,42.4819,42.3222,42.3504,27156.0
2019-07-16 09:50:00,45.08,45.29,45.08,45.25,16612.0,42.3597,42.5571,42.3597,42.5195,16612.0
2019-07-16 10:00:00,45.27,45.29,45.12,45.16,38644.0,42.5383,42.5571,42.3973,42.4349,38644.0
2019-07-16 10:10:00,45.16,45.31,45.15,45.31,36023.0,42.4349,42.5759,42.4255,42.5759,36023.0
2019-07-16 10:20:00,45.32,45.37,45.28,45.29,44935.0,42.5853,42.6322,42.5477,42.5571,44935.0
2019-07-16 10:30:00,45.29,45.3,45.21,45.25,54394.0,42.5571,42.5665,42.4819,42.5195,54394.0
2019-07-16 10:40:00,45.26,45.37,45.24,45.32,41857.0,42.5289,42.6322,42.5101,42.5853,41857.0
2019-07-16 10:50:00,45.31,45.41,45.3,45.39,17175.0,42.5759,42.6698,42.5665,42.651,17175.0
2019-07-16 11:00:00,45.4,45.43,45.37,45.4,16970.0,42.6604,42.6886,42.6322,42.6604,16970.0
2019-07-16 11:10:00,45.39,45.46,45.34,45.43,30849.0,42.651,42.7168,42.6041,42.6886,30849.0
2019-07-16 11:20:00,45.43,45.43,45.34,45.36,46538.0,42.6886,42.6886,42.6041,42.6229,46538.0
2019-07-16 11:30:00,45.36,45.49,45.32,45.48,23174.0,42.6229,42.745,42.5853,42.7356,23174.0
2019-07-16 11:40:00,45.49,45.55,45.46,45.48,80046.0,42.745,42.8014,42.7168,42.7356,80046.0
2019-07-16 11:50:00,45.48,45.51,45.38,45.4,18144.0,42.7356,42.7638,42.6416,42.6604,18144.0
2019-07-16 12:00:00,45.4,45.41,45.3,45.39,36572.0,42.6604,42.6698,42.5665,42.651,36572.0
2019-07-16 12:10:00,45.38,45.42,45.33,45.37,21414.0,42.6416,42.6792,42.5947,42.6322,21414.0
2019-07-16 12:20:00,45.36,45.42,45.36,45.36,10852.0,42.6229,42.6792,42.6229,42.6229,10852.0
2019-07-16 12:30:00,45.36,45.43,45.34,45.4,16121.0,42.6229,42.6886,42.6041,42.6604,16121.0
2019-07-16 12:40:00,45.4,45.41,45.36,45.37,54125.0,42.6604,42.6698,42.6229,42.6322,54125.0
2019-07-16 12:50:00,45.37,45.49,45.35,45.48,86425.0,42.6322,42.745,42.6135,42.7356,86425.0
2019-07-16 13:00:00,45.48,45.61,45.48,45.5,87196.0,42.7356,42.8578,42.7356,42.7544,87196.0
2019-07-16 13:10:00,45.5,45.61,45.49,45.55,61958.0,42.7544,42.8578,42.745,42.8014,61958.0
2019-07-16 13:20:00,45.54,45.56,45.5,45.52,25874.0,42.792,42.8108,42.7544,42.7732,25874.0
2019-07-16 13:30:00,45.53,45.56,45.48,45.55,53345.0,42.7826,42.8108,42.7356,42.8014,53345.0
2019-07-16 13:40:00,45.55,45.59,45.52,45.56,62197.0,42.8014,42.839,42.7732,42.8108,62197.0
2019-07-16 13:50:00,45.55,45.55,45.47,45.47,14138.0,42.8014,42.8014,42.7262,42.7262,14138.0
2019-07-16 14:00:00,45.48,45.53,45.46,45.53,19355.0,42.7356,42.7826,42.7168,42.7826,19355.0
2019-07-16 14:10:00,45.51,45.56,45.47,45.53,50715.0,42.7638,42.8108,42.7262,42.7826,50715.0
2019-07-16 14:20:00,45.52,45.56,45.47,45.48,28163.0,42.7732,42.8108,42.7262,42.7356,28163.0
2019-07-16 14:30:00,45.47,45.53,45.46,45.49,30886.0,42.7262,42.7826,42.7168,42.745,30886.0
2019-07-16 14:40:00,45.5,45.5,45.47,45.47,25652.0,42.7544,42.7544,42.7262,42.7262,25652.0
2019-07-16 14:50:00,45.48,45.48,45.39,45.47,52281.0,42.7356,42.7356,42.651,42.7262,52281.0
2019-07-16 15:00:00,45.48,45.57,45.46,45.55,53710.0,42.7356,42.8202,42.7168,42.8014,53710.0
2019-07-16 15:10:00,45.54,45.58,45.51,45.53,86481.0,42.792,42.8296,42.7638,42.7826,86481.0
2019-07-16 15:20:00,45.53,45.53,45.46,45.47,38638.0,42.7826,42.7826,42.7168,42.7262,38638.0
2019-07-16 15:30:00,45.47,45.51,45.46,45.49,67771.0,42.7262,42.7638,42.7168,42.745,67771.0
2019-07-16 15:40:00,45.49,45.58,45.48,45.52,116560.0,42.745,42.8296,42.7356,42.7732,116560.0
2019-07-16 15:50:00,45.53,45.57,45.43,45.43,309570.0,42.7826,42.8202,42.6886,42.6886,309570.0
2019-07-17 09:30:00,45.66,46.04,45.4,45.5,81570.0,42.9047,43.2618,42.6604,42.7544,81570.0
2019-07-17 09:40:00,45.55,45.57,45.3,45.38,12888.0,42.8014,42.8202,42.5665,42.6416,12888.0
2019-07-17 09:50:00,45.4,45.41,45.18,45.18,21218.0,42.6604,42.6698,42.4537,42.4537,21218.0
2019-07-17 10:00:00,45.16,45.48,45.14,45.45,28978.0,42.4349,42.7356,42.4161,42.7074,28978.0
2019-07-17 10:10:00,45.45,45.5,45.35,45.46,36407.0,42.7074,42.7544,42.6135,42.7168,36407.0
2019-07-17 10:20:00,45.47,45.47,45.35,45.35,28803.0,42.7262,42.7262,42.6135,42.6135,28803.0
2019-07-17 10:30:00,45.33,45.41,45.32,45.39,25502.0,42.5947,42.6698,42.5853,42.651,25502.0
2019-07-17 10:40:00,45.39,45.46,45.35,45.4,36244.0,42.651,42.7168,42.6135,42.6604,36244.0
2019-07-17 10:50:00,45.39,45.46,45.35,45.45,33932.0,42.651,42.7168,42.6135,42.7074,33932.0
2019-07-17 11:00:00,45.46,45.67,45.44,45.48,54991.0,42.7168,42.9141,42.698,42.7356,54991.0
2019-07-17 11:10:00,45.48,45.53,45.45,45.46,19656.0,42.7356,42.7826,42.7074,42.7168,19656.0
2019-07-17 11:20:00,45.46,45.59,45.46,45.58,19027.0,42.7168,42.839,42.7168,42.8296,19027.0
2019-07-17 11:30:00,45.58,45.61,45.55,45.56,42180.0,42.8296,42.8578,42.8014,42.8108,42180.0
2019-07-17 11:40:00,45.56,45.6,45.53,45.6,35858.0,42.8108,42.8484,42.7826,42.8484,35858.0
2019-07-17 11:50:00,45.6,45.66,45.57,45.58,53555.0,42.8484,42.9047,42.8202,42.8296,53555.0
2019-07-17 12:00:00,45.58,45.65,45.57,45.58,20543.0,42.8296,42.8954,42.8202,42.8296,20543.0
2019-07-17 12:10:00,45.58,45.59,45.56,45.59,19969.0,42.8296,42.839,42.8108,42.839,19969.0
2019-07-17 12:20:00,45.6,45.62,45.57,45.59,13513.0,42.8484,42.8672,42.8202,42.839,13513.0
2019-07-17 12:30:00,45.59,45.6,45.49,45.5,12317.0,42.839,42.8484,42.745,42.7544,12317.0
2019-07-17 12:40:00,45.5,45.51,45.47,45.48,14070.0,42.7544,42.7638,42.7262,42.7356,14070.0
2019-07-17 12:50:00,45.49,45.5,45.44,45.46,22719.0,42.745,42.7544,42.698,42.7168,22719.0
2019-07-17 13:00:00,45.47,45.49,45.44,45.45,14215.0,42.7262,42.745,42.698,42.7074,14215.0
2019-07-17 13:10:00,45.45,45.45,45.38,45.45,24974.0,42.7074,42.7074,42.6416,42.7074,24974.0
2019-07-17 13:20:00,45.45,45.45,45.42,45.44,14266.0,42.7074,42.7074,42.6792,42.698,14266.0
2019-07-17 13:30:00,45.43,45.56,45.42,45.52,34254.0,42.6886,42.8108,42.6792,42.7732,34254.0
2019-07-17 13:40:00,45.52,45.56,45.49,45.55,15801.0,42.7732,42.8108,42.745,42.8014,15801.0
2019-07-17 13:50:00,45.54,45.56,45.51,45.54,10073.0,42.792,42.8108,42.7638,42.792,10073.0
2019-07-17 14:00:00,45.55,45.55,45.48,45.5,18912.0,42.8014,42.8014,42.7356,42.7544,18912.0
2019-07-17 14:10:00,45.51,45.56,45.49,45.53,18297.0,42.7638,42.8108,42.745,42.7826,18297.0
2019-07-17 14:20:00,45.52,45.54,45.49,45.51,18359.0,42.7732,42.792,42.745,42.7638,18359.0
2019-07-17 14:30:00,45.52,45.52,45.48,45.48,21017.0,42.7732,42.7732,42.7356,42.7356,21017.0
2019-07-17 14:40:00,45.49,45.49,45.32,45.45,52181.0,42.745,42.745,42.5853,42.7074,52181.0
2019-07-17 14:50:00,45.46,45.46,45.41,45.44,21541.0,42.7168,42.7168,42.6698,42.698,21541.0
2019-07-17 15:00:00,45.43,45.43,45.32,45.36,24917.0,42.6886,42.6886,42.5853,42.6229,24917.0
2019-07-17 15:10:00,45.37,45.43,45.36,45.4,30098.0,42.6322,42.6886,42.6229,42.6604,30098.0
2019-07-17 15:20:00,45.39,45.39,45.29,45.31,31640.0,42.651,42.651,42.5571,42.5759,31640.0
2019-07-17 15:30:00,45.31,45.39,45.25,45.35,74876.0,42.5759,42.651,42.5195,42.6135,74876.0
2019-07-17 15:40:00,45.35,45.36,45.25,45.27,77152.0,42.6135,42.6229,42.5195,42.5383,77152.0
2019-07-17 15:50:00,45.27,45.29,45.18,45.2,231707.0,42.5383,42.5571,42.4537,42.4725,231707.0
2019-07-18 09:30:00,45.21,45.73,45.17,45.72,183495.0,42.4819,42.9705,42.4443,42.9611,183495.0
2019-07-18 09:40:00,45.7,45.86,45.52,45.54,111197.0,42.9423,43.0927,42.7732,42.792,111197.0
2019-07-18 09:50:00,45.53,45.54,45.3,45.34,36951.0,42.7826,42.792,42.5665,42.6041,36951.0
2019-07-18 10:00:00,45.34,45.34,45.05,45.08,41115.0,42.6041,42.6041,42.3316,42.3597,41115.0
2019-07-18 10:10:00,45.07,45.2,45.04,45.09,81744.0,42.3504,42.4725,42.3222,42.3691,81744.0
2019-07-18 10:20:00,45.09,45.12,45.02,45.05,25687.0,42.3691,42.3973,42.3034,42.3316,25687.0
2019-07-18 10:30:00,45.06,45.06,44.87,44.95,31001.0,42.341,42.341,42.1624,42.2376,31001.0
2019-07-18 10:40:00,44.96,45.1,44.95,44.97,22776.0,42.247,42.3785,42.2376,42.2564,22776.0
2019-07-18 10:50:00,44.96,45.09,44.96,45.06,18485.0,42.247,42.3691,42.247,42.341,18485.0
2019-07-18 11:00:00,45.07,45.13,44.98,45.0,20258.0,42.3504,42.4067,42.2658,42.2846,20258.0
2019-07-18 11:10:00,45.0,45.09,44.92,45.05,34291.0,42.2846,42.3691,42.2094,42.3316,34291.0
2019-07-18 11:20:00,45.06,45.1,44.96,44.99,52592.0,42.341,42.3785,42.247,42.2752,52592.0
2019-07-18 11:30:00,44.98,44.98,44.87,44.91,26996.0,42.2658,42.2658,42.1624,42.2,26996.0
2019-07-18 11:40:00,44.91,44.92,44.81,44.91,38893.0,42.2,42.2094,42.106,42.2,38893.0
2019-07-18 11:50:00,44.92,44.99,44.91,44.95,24483.0,42.2094,42.2752,42.2,42.2376,24483.0
2019-07-18 12:00:00,44.94,45.01,44.92,45.01,15008.0,42.2282,42.294,42.2094,42.294,15008.0
2019-07-18 12:10:00,45.03,45.06,44.99,45.05,16505.0,42.3128,42.341,42.2752,42.3316,16505.0
2019-07-18 12:20:00,45.07,45.16,45.07,45.12,16206.0,42.3504,42.4349,42.3504,42.3973,16206.0
2019-07-18 12:30:00,45.12,45.16,45.09,45.14,15009.0,42.3973,42.4349,42.3691,42.4161,15009.0
2019-07-18 12:40:00,45.14,45.21,45.11,45.19,11483.0,42.4161,42.4819,42.3879,42.4631,11483.0
2019-07-18 12:50:00,45.19,45.23,45.13,45.19,15878.0,42.4631,42.5007,42.4067,42.4631,15878.0
2019-07-18 13:00:00,45.18,45.21,45.15,45.16,20954.0,42.4537,42.4819,42.4255,42.4349,20954.0
2019-07-18 13:10:00,45.16,45.17,45.07,45.12,43212.0,42.4349,42.4443,42.3504,42.3973,43212.0
2019-07-18 13:20:00,45.11,45.11,44.91,44.91,41499.0,42.3879,42.3879,42.2,42.2,41499.0
2019-07-18 13:30:00,44.91,45.0,44.9,44.94,79429.0,42.2,42.2846,42.1906,42.2282,79429.0
2019-07-18 13:40:00,44.94,44.95,44.86,44.89,24291.0,42.2282,42.2376,42.153,42.1812,24291.0
2019-07-18 13:50:00,44.89,44.89,44.83,44.84,20204.0,42.1812,42.1812,42.1248,42.1342,20204.0
2019-07-18 14:00:00,44.84,44.88,44.79,44.85,24118.0,42.1342,42.1718,42.0872,42.1436,24118.0
2019-07-18 14:10:00,44.86,45.03,44.85,45.03,27322.0,42.153,42.3128,42.1436,42.3128,27322.0
2019-07-18 14:20:00,45.04,45.13,45.04,45.12,48146.0,42.3222,42.4067,42.3222,42.3973,48146.0
2019-07-18 14:30:00,45.12,45.22,45.11,45.21,31913.0,42.3973,42.4913,42.3879,42.4819,31913.0
2019-07-18 14:40:00,45.22,45.42,45.22,45.41,77153.0,42.4913,42.6792,42.4913,42.6698,77153.0
2019-07-18 14:50:00,45.41,45.45,45.35,45.43,52695.0,42.6698,42.7074,42.6135,42.6886,52695.0
2019-07-18 15:00:00,45.43,45.49,45.38,45.42,196667.0,42.6886,42.745,42.6416,42.6792,196667.0
2019-07-18 15:10:00,45.41,45.45,45.3,45.32,47443.0,42.6698,42.7074,42.5665,42.5853,47443.0
2019-07-18 15:20:00,45.33,45.35,45.29,45.33,23748.0,42.5947,42.6135,42.5571,42.5947,23748.0
2019-07-18 15:30:00,45.32,45.35,45.29,45.34,37285.0,42.5853,42.6135,42.5571,42.6041,37285.0
2019-07-18 15:40:00,45.35,45.4,45.3,45.32,107723.0,42.6135,42.6604,42.5665,42.5853,107723.0
2019-07-18 15:50:00,45.32,45.35,45.2,45.25,162489.0,42.5853,42.6135,42.4725,42.5195,162489.0
2019-07-19 09:30:00,45.42,45.5,45.32,45.34,74406.0,42.6792,42.7544,42.5853,42.6041,74406.0
2019-07-19 09:40:00,45.31,45.37,45.14,45.17,64186.0,42.5759,42.6322,42.4161,42.4443,64186.0
2019-07-19 09:50:00,45.16,45.32,45.11,45.29,22260.0,42.4349,42.5853,42.3879,42.5571,22260.0
2019-07-19 10:00:00,45.29,45.54,45.26,45.42,26273.0,42.5571,42.792,42.5289,42.6792,26273.0
2019-07-19 10:10:00,45.42,45.46,45.32,45.46,18040.0,42.6792,42.7168,42.5853,42.7168,18040.0
2019-07-19 10:20:00,45.46,45.46,45.3,45.3,14133.0,42.7168,42.7168,42.5665,42.5665,14133.0
2019-07-19 10:30:00,45.29,45.35,45.16,45.22,19200.0,42.5571,42.6135,42.4349,42.4913,19200.0
2019-07-19 10:40:00,45.19,45.22,44.92,44.93,41046.0,42.4631,42.4913,42.2094,42.2188,41046.0
2019-07-19 10:50:00,44.95,45.09,44.95,45.05,56612.0,42.2376,42.3691,42.2376,42.3316,56612.0
2019-07-19 11:00:00,45.06,45.16,45.05,45.13,21295.0,42.341,42.4349,42.3316,42.4067,21295.0
2019-07-19 11:10:00,45.13,45.16,45.06,45.16,22801.0,42.4067,42.4349,42.341,42.4349,22801.0
2019-07-19 11:20:00,45.16,45.2,45.14,45.19,32969.0,42.4349,42.4725,42.4161,42.4631,32969.0
2019-07-19 11:30:00,45.2,45.26,45.15,45.16,26915.0,42.4725,42.5289,42.4255,42.4349,26915.0
2019-07-19 11:40:00,45.15,45.34,45.14,45.26,38049.0,42.4255,42.6041,42.4161,42.5289,38049.0
2019-07-19 11:50:00,45.26,45.31,45.23,45.28,37969.0,42.5289,42.5759,42.5007,42.5477,37969.0
2019-07-19 12:00:00,45.28,45.4,45.27,45.38,18767.0,42.5477,42.6604,42.5383,42.6416,18767.0
2019-07-19 12:10:00,45.4,45.44,45.38,45.43,23180.0,42.6604,42.698,42.6416,42.6886,23180.0
2019-07-19 12:20:00,45.43,45.45,45.35,45.44,21463.0,42.6886,42.7074,42.6135,42.698,21463.0
2019-07-19 12:30:00,45.44,45.45,45.4,45.44,16902.0,42.698,42.7074,42.6604,42.698,16902.0
2019-07-19 12:40:00,45.44,45.45,45.4,45.41,16400.0,42.698,42.7074,42.6604,42.6698,16400.0
2019-07-19 12:50:00,45.4,45.45,45.39,45.43,14469.0,42.6604,42.7074,42.651,42.6886,14469.0
2019-07-19 13:00:00,45.43,45.43,45.39,45.4,10248.0,42.6886,42.6886,42.651,42.6604,10248.0
2019-07-19 13:10:00,45.4,45.43,45.36,45.36,10802.0,42.6604,42.6886,42.6229,42.6229,10802.0
2019-07-19 13:20:00,45.35,45.41,45.34,45.41,11363.0,42.6135,42.6698,42.6041,42.6698,11363.0
2019-07-19 13:30:00,45.4,45.4,45.3,45.33,28050.0,42.6604,42.6604,42.5665,42.5947,28050.0
2019-07-19 13:40:00,45.34,45.37,45.23,45.24,53011.0,42.6041,42.6322,42.5007,42.5101,53011.0
2019-07-19 13:50:00,45.25,45.34,45.24,45.31,71534.0,42.5195,42.6041,42.5101,42.5759,71534.0
2019-07-19 14:00:00,45.31,45.32,45.23,45.24,20250.0,42.5759,42.5853,42.5007,42.5101,20250.0
2019-07-19 14:10:00,45.24,45.25,45.06,45.07,65915.0,42.5101,42.5195,42.341,42.3504,65915.0
2019-07-19 14:20:00,45.08,45.15,45.08,45.11,23536.0,42.3597,42.4255,42.3597,42.3879,23536.0
2019-07-19 14:30:00,45.12,45.13,45.06,45.09,22278.0,42.3973,42.4067,42.341,42.3691,22278.0
2019-07-19 14:40:00,45.09,45.14,45.08,45.1,12176.0,42.3691,42.4161,42.3597,42.3785,12176.0
2019-07-19 14:50:00,45.11,45.15,45.05,45.06,40969.0,42.3879,42.4255,42.3316,42.341,40969.0
2019-07-19 15:00:00,45.06,45.07,44.98,45.01,27131.0,42.341,42.3504,42.2658,42.294,27131.0
2019-07-19 15:10:00,45.0,45.06,44.98,45.05,35177.0,42.2846,42.341,42.2658,42.3316,35177.0
2019-07-19 15:20:00,45.04,45.14,45.01,45.11,70599.0,42.3222,42.4161,42.294,42.3879,70599.0
2019-07-19 15:30:00,45.11,45.15,45.08,45.12,61072.0,42.3879,42.4255,42.3597,42.3973,61072.0
2019-07-19 15:40:00,45.12,45.15,44.97,44.98,94767.0,42.3973,42.4255,42.2564,42.2658,94767.0
2019-07-19 15:50:00,44.98,45.07,44.96,45.0,289257.0,42.2658,42.3504,42.247,42.2846,289257.0
2019-07-22 09:30:00,45.21,45.26,44.96,44.98,40387.0,42.4819,42.5289,42.247,42.2658,40387.0
2019-07-22 09:40:00,44.98,45.09,44.86,45.09,23642.0,42.2658,42.3691,42.153,42.3691,23642.0
2019-07-22 09:50:00,45.1,45.19,44.98,45.09,20037.0,42.3785,42.4631,42.2658,42.3691,20037.0
2019-07-22 10:00:00,45.08,45.13,44.91,45.01,25800.0,42.3597,42.4067,42.2,42.294,25800.0
2019-07-22 10:10:00,45.0,45.04,44.91,44.96,18477.0,42.2846,42.3222,42.2,42.247,18477.0
2019-07-22 10:20:00,44.97,45.01,44.8,45.01,26065.0,42.2564,42.294,42.0966,42.294,26065.0
2019-07-22 10:30:00,45.04,45.15,44.94,44.98,49027.0,42.3222,42.4255,42.2282,42.2658,49027.0
2019-07-22 10:40:00,44.96,45.03,44.94,45.0,11202.0,42.247,42.3128,42.2282,42.2846,11202.0
2019-07-22 10:50:00,45.0,45.04,44.95,44.96,12428.0,42.2846,42.3222,42.2376,42.247,12428.0
2019-07-22 11:00:00,44.97,44.97,44.85,44.9,33812.0,42.2564,42.2564,42.1436,42.1906,33812.0
2019-07-22 11:10:00,44.93,44.93,44.82,44.84,30763.0,42.2188,42.2188,42.1154,42.1342,30763.0
2019-07-22 11:20:00,44.85,44.9,44.83,44.85,30405.0,42.1436,42.1906,42.1248,42.1436,30405.0
2019-07-22 11:30:00,44.85,44.95,44.84,44.94,14506.0,42.1436,42.2376,42.1342,42.2282,14506.0
2019-07-22 11:40:00,44.95,44.99,44.91,44.96,25544.0,42.2376,42.2752,42.2,42.247,25544.0
2019-07-22 11:50:00,44.96,44.97,44.92,44.94,24363.0,42.247,42.2564,42.2094,42.2282,24363.0
2019-07-22 12:00:00,44.94,45.0,44.92,44.97,17229.0,42.2282,42.2846,42.2094,42.2564,17229.0
2019-07-22 12:10:00,44.98,45.1,44.97,45.06,18112.0,42.2658,42.3785,42.2564,42.341,18112.0
2019-07-22 12:20:00,45.05,45.11,45.04,45.07,8225.0,42.3316,42.3879,42.3222,42.3504,8225.0
2019-07-22 12:30:00,45.08,45.14,45.07,45.08,12589.0,42.3597,42.4161,42.3504,42.3597,12589.0
2019-07-22 12:40:00,45.07,45.09,45.0,45.03,13227.0,42.3504,42.3691,42.2846,42.3128,13227.0
2019-07-22 12:50:00,45.03,45.1,45.01,45.08,38159.0,42.3128,42.3785,42.294,42.3597,38159.0
2019-07-22 13:00:00,45.08,45.11,45.03,45.09,23567.0,42.3597,42.3879,42.3128,42.3691,23567.0
2019-07-22 13:10:00,45.09,45.11,45.05,45.05,14511.0,42.3691,42.3879,42.3316,42.3316,14511.0
2019-07-22 13:20:00,45.05,45.08,45.02,45.05,10489.0,42.3316,42.3597,42.3034,42.3316,10489.0
2019-07-22 13:30:00,45.06,45.12,45.06,45.09,8627.0,42.341,42.3973,42.341,42.3691,8627.0
2019-07-22 13:40:00,45.1,45.1,45.01,45.02,14422.0,42.3785,42.3785,42.294,42.3034,14422.0
2019-07-22 13:50:00,45.02,45.06,45.01,45.05,15468.0,42.3034,42.341,42.294,42.3316,15468.0
2019-07-22 14:00:00,45.04,45.05,44.92,44.92,20337.0,42.3222,42.3316,42.2094,42.2094,20337.0
2019-07-22 14:10:00,44.91,45.0,44.91,44.93,20655.0,42.2,42.2846,42.2,42.2188,20655.0
2019-07-22 14:20:00,44.94,44.96,44.83,44.83,19435.0,42.2282,42.247,42.1248,42.1248,19435.0
2019-07-22 14:30:00,44.83,44.86,44.76,44.8,44068.0,42.1248,42.153,42.0591,42.0966,44068.0
2019-07-22 14:40:00,44.81,44.85,44.78,44.79,18967.0,42.106,42.1436,42.0778,42.0872,18967.0
2019-07-22 14:50:00,44.79,44.8,44.74,44.74,21304.0,42.0872,42.0966,42.0403,42.0403,21304.0
2019-07-22 15:00:00,44.75,44.95,44.75,44.89,44057.0,42.0497,42.2376,42.0497,42.1812,44057.0
2019-07-22 15:10:00,44.88,44.97,44.86,44.89,55333.0,42.1718,42.2564,42.153,42.1812,55333.0
2019-07-22 15:20:00,44.89,44.89,44.78,44.84,49823.0,42.1812,42.1812,42.0778,42.1342,49823.0
2019-07-22 15:30:00,44.84,44.85,44.71,44.77,97332.0,42.1342,42.1436,42.0121,42.0685,97332.0
2019-07-22 15:40:00,44.76,44.83,44.75,44.8,79584.0,42.0591,42.1248,42.0497,42.0966,79584.0
2019-07-22 15:50:00,44.8,44.84,44.73,44.76,185443.0,42.0966,42.1342,42.0309,42.0591,185443.0
2019-07-23 09:30:00,44.85,45.03,44.36,44.51,145773.0,42.1436,42.3128,41.6832,41.8241,145773.0
2019-07-23 09:40:00,44.58,44.63,43.98,44.01,97895.0,41.8899,41.9369,41.3261,41.3543,97895.0
2019-07-23 09:50:00,44.0,44.42,44.0,44.36,87296.0,41.3449,41.7396,41.3449,41.6832,87296.0
2019-07-23 10:00:00,44.37,44.37,44.06,44.2,66375.0,41.6926,41.6926,41.4013,41.5328,66375.0
2019-07-23 10:10:00,44.21,44.36,44.13,44.21,60388.0,41.5422,41.6832,41.4671,41.5422,60388.0
2019-07-23 10:20:00,44.21,44.29,44.1,44.14,91624.0,41.5422,41.6174,41.4389,41.4765,91624.0
2019-07-23 10:30:00,44.14,44.15,43.9,43.96,118078.0,41.4765,41.4859,41.251,41.3073,118078.0
2019-07-23 10:40:00,43.96,44.09,43.89,44.02,124198.0,41.3073,41.4295,41.2416,41.3637,124198.0
2019-07-23 10:50:00,44.03,44.08,43.81,43.85,75991.0,41.3731,41.4201,41.1664,41.204,75991.0
2019-07-23 11:00:00,43.84,43.9,43.76,43.81,110611.0,41.1946,41.251,41.1194,41.1664,110611.0
2019-07-23 11:10:00,43.81,43.88,43.75,43.86,48655.0,41.1664,41.2322,41.11,41.2134,48655.0
2019-07-23 11:20:00,43.85,43.91,43.79,43.8,24375.0,41.204,41.2603,41.1476,41.157,24375.0
2019-07-23 11:30:00,43.79,43.91,43.75,43.9,30557.0,41.1476,41.2603,41.11,41.251,30557.0
2019-07-23 11:40:00,43.89,43.91,43.81,43.84,38427.0,41.2416,41.2603,41.1664,41.1946,38427.0
2019-07-23 11:50:00,43.84,43.97,43.83,43.94,33850.0,41.1946,41.3167,41.1852,41.2885,33850.0
2019-07-23 12:00:00,43.93,43.97,43.9,43.95,64789.0,41.2791,41.3167,41.251,41.2979,64789.0
2019-07-23 12:10:00,43.95,44.0,43.73,43.73,279589.0,41.2979,41.3449,41.0912,41.0912,279589.0
2019-07-23 12:20:00,43.74,43.75,43.59,43.61,69842.0,41.1006,41.11,40.9597,40.9785,69842.0
2019-07-23 12:30:00,43.61,43.64,43.52,43.52,70223.0,40.9785,41.0066,40.8939,40.8939,70223.0
2019-07-23 12:40:00,43.52,43.71,43.52,43.71,32837.0,40.8939,41.0724,40.8939,41.0724,32837.0
2019-07-23 12:50:00,43.71,43.77,43.69,43.72,35079.0,41.0724,41.1288,41.0536,41.0818,35079.0
2019-07-23 13:00:00,43.71,43.71,43.5,43.55,58433.0,41.0724,41.0724,40.8751,40.9221,58433.0
2019-07-23 13:10:00,43.55,43.57,43.47,43.48,239766.0,40.9221,40.9409,40.8469,40.8563,239766.0
2019-07-23 13:20:00,43.48,43.56,43.37,43.39,103918.0,40.8563,40.9315,40.7529,40.7717,103918.0
2019-07-23 13:30:00,43.39,43.41,43.21,43.27,92618.0,40.7717,40.7905,40.6026,40.659,92618.0
2019-07-23 13:40:00,43.27,43.36,43.17,43.34,112711.0,40.659,40.7435,40.565,40.7247,112711.0
2019-07-23 13:50:00,43.35,43.55,43.32,43.55,42016.0,40.7341,40.9221,40.706,40.9221,42016.0
2019-07-23 14:00:00,43.55,43.76,43.55,43.71,98009.0,40.9221,41.1194,40.9221,41.0724,98009.0
2019-07-23 14:10:00,43.71,43.82,43.69,43.74,597176.0,41.0724,41.1758,41.0536,41.1006,597176.0
2019-07-23 14:20:00,43.74,43.93,43.74,43.85,50577.0,41.1006,41.2791,41.1006,41.204,50577.0
2019-07-23 14:30:00,43.84,43.91,43.73,43.76,29361.0,41.1946,41.2603,41.0912,41.1194,29361.0
2019-07-23 14:40:00,43.75,43.76,43.7,43.76,37137.0,41.11,41.1194,41.063,41.1194,37137.0
2019-07-23 14:50:00,43.76,43.77,43.69,43.75,69429.0,41.1194,41.1288,41.0536,41.11,69429.0
2019-07-23 15:00:00,43.74,43.75,43.7,43.71,66284.0,41.1006,41.11,41.063,41.0724,66284.0
2019-07-23 15:10:00,43.72,43.78,43.61,43.62,59397.0,41.0818,41.1382,40.9785,40.9878,59397.0
2019-07-23 15:20:00,43.62,43.65,43.6,43.63,111789.0,40.9878,41.016,40.9691,40.9972,111789.0
2019-07-23 15:30:00,43.63,43.72,43.59,43.59,139884.0,40.9972,41.0818,40.9597,40.9597,139884.0
2019-07-23 15:40:00,43.59,43.61,43.5,43.54,243031.0,40.9597,40.9785,40.8751,40.9127,243031.0
2019-07-23 15:50:00,43.55,43.62,43.51,43.61,500401.0,40.9221,40.9878,40.8845,40.9785,500401.0
2019-07-24 09:30:00,43.6,43.94,43.4,43.86,72095.0,40.9691,41.2885,40.7811,41.2134,72095.0
2019-07-24 09:40:00,43.87,43.94,43.53,43.59,61899.0,41.2228,41.2885,40.9033,40.9597,61899.0
2019-07-24 09:50:00,43.59,43.68,43.45,43.54,68793.0,40.9597,41.0442,40.8281,40.9127,68793.0
2019-07-24 10:00:00,43.53,43.53,43.37,43.46,77071.0,40.9033,40.9033,40.7529,40.8375,77071.0
2019-07-24 10:10:00,43.48,43.6,43.44,43.6,45669.0,40.8563,40.9691,40.8187,40.9691,45669.0
2019-07-24 10:20:00,43.61,43.65,43.53,43.58,32757.0,40.9785,41.016,40.9033,40.9503,32757.0
2019-07-24 10:30:00,43.58,43.75,43.57,43.72,38764.0,40.9503,41.11,40.9409,41.0818,38764.0
2019-07-24 10:40:00,43.72,43.72,43.65,43.65,21348.0,41.0818,41.0818,41.016,41.016,21348.0
2019-07-24 10:50:00,43.65,43.75,43.63,43.7,33462.0,41.016,41.11,40.9972,41.063,33462.0
2019-07-24 11:00:00,43.7,43.74,43.62,43.67,30131.0,41.063,41.1006,40.9878,41.0348,30131.0
2019-07-24 11:10:00,43.68,43.78,43.63,43.76,32704.0,41.0442,41.1382,40.9972,41.1194,32704.0
2019-07-24 11:20:00,43.77,43.79,43.71,43.73,46926.0,41.1288,41.1476,41.0724,41.0912,46926.0
2019-07-24 11:30:00,43.73,43.76,43.67,43.74,25896.0,41.0912,41.1194,41.0348,41.1006,25896.0
2019-07-24 11:40:00,43.73,43.81,43.68,43.81,22773.0,41.0912,41.1664,41.0442,41.1664,22773.0
2019-07-24 11:50:00,43.8,43.81,43.7,43.71,22136.0,41.157,41.1664,41.063,41.0724,22136.0
2019-07-24 12:00:00,43.72,43.74,43.66,43.72,24957.0,41.0818,41.1006,41.0254,41.0818,24957.0
2019-07-24 12:10:00,43.73,43.75,43.71,43.74,19911.0,41.0912,41.11,41.0724,41.1006,19911.0
2019-07-24 12:20:00,43.75,43.85,43.74,43.82,29407.0,41.11,41.204,41.1006,41.1758,29407.0
2019-07-24 12:30:00,43.83,43.88,43.76,43.86,46832.0,41.1852,41.2322,41.1194,41.2134,46832.0
2019-07-24 12:40:00,43.87,43.97,43.84,43.94,42486.0,41.2228,41.3167,41.1946,41.2885,42486.0
2019-07-24 12:50:00,43.94,44.05,43.89,44.05,47699.0,41.2885,41.3919,41.2416,41.3919,47699.0
2019-07-24 13:00:00,44.05,44.05,43.96,44.01,22627.0,41.3919,41.3919,41.3073,41.3543,22627.0
2019-07-24 13:10:00,44.01,44.06,43.98,44.05,29729.0,41.3543,41.4013,41.3261,41.3919,29729.0
2019-07-24 13:20:00,44.06,44.14,44.05,44.09,36179.0,41.4013,41.4765,41.3919,41.4295,36179.0
2019-07-24 13:30:00,44.1,44.14,44.07,44.11,22065.0,41.4389,41.4765,41.4107,41.4483,22065.0
2019-07-24 13:40:00,44.11,44.17,44.1,44.13,20403.0,41.4483,41.5047,41.4389,41.4671,20403.0
2019-07-24 13:50:00,44.13,44.16,44.12,44.14,29415.0,41.4671,41.4953,41.4577,41.4765,29415.0
2019-07-24 14:00:00,44.13,44.13,43.98,43.98,41184.0,41.4671,41.4671,41.3261,41.3261,41184.0
2019-07-24 14:10:00,43.98,44.01,43.88,43.89,70669.0,41.3261,41.3543,41.2322,41.2416,70669.0
2019-07-24 14:20:00,43.9,43.96,43.87,43.89,43978.0,41.251,41.3073,41.2228,41.2416,43978.0
2019-07-24 14:30:00,43.9,43.94,43.85,43.87,25294.0,41.251,41.2885,41.204,41.2228,25294.0
2019-07-24 14:40:00,43.87,43.88,43.8,43.81,25120.0,41.2228,41.2322,41.157,41.1664,25120.0
2019-07-24 14:50:00,43.81,43.81,43.73,43.76,36948.0,41.1664,41.1664,41.0912,41.1194,36948.0
2019-07-24 15:00:00,43.77,43.8,43.72,43.8,40844.0,41.1288,41.157,41.0818,41.157,40844.0
2019-07-24 15:10:00,43.8,43.89,43.78,43.87,40176.0,41.157,41.2416,41.1382,41.2228,40176.0
2019-07-24 15:20:00,43.87,43.93,43.85,43.9,32152.0,41.2228,41.2791,41.204,41.251,32152.0
2019-07-24 15:30:00,43.9,43.94,43.87,43.9,80265.0,41.251,41.2885,41.2228,41.251,80265.0
2019-07-24 15:40:00,43.9,43.91,43.83,43.84,134518.0,41.251,41.2603,41.1852,41.1946,134518.0
2019-07-24 15:50:00,43.84,43.96,43.82,43.9,364484.0,41.1946,41.3073,41.1758,41.251,364484.0
2019-07-25 09:30:00,44.12,44.7,44.0,44.6,328230.0,41.4577,42.0027,41.3449,41.9087,328230.0
2019-07-25 09:40:00,44.6,44.61,44.35,44.38,160943.0,41.9087,41.9181,41.6738,41.702,160943.0
2019-07-25 09:50:00,44.38,44.52,44.18,44.18,121257.0,41.702,41.8335,41.5141,41.5141,121257.0
2019-07-25 10:00:00,44.17,44.38,44.12,44.24,35679.0,41.5047,41.702,41.4577,41.5704,35679.0
2019-07-25 10:10:00,44.23,44.49,44.22,44.49,34226.0,41.561,41.8053,41.5516,41.8053,34226.0
2019-07-25 10:20:00,44.47,44.58,44.37,44.5,49123.0,41.7866,41.8899,41.6926,41.8147,49123.0
2019-07-25 10:30:00,44.51,44.62,44.47,44.57,55550.0,41.8241,41.9275,41.7866,41.8805,55550.0
2019-07-25 10:40:00,44.57,44.63,44.47,44.61,109757.0,41.8805,41.9369,41.7866,41.9181,109757.0
2019-07-25 10:50:00,44.62,44.7,44.5,44.55,51995.0,41.9275,42.0027,41.8147,41.8617,51995.0
2019-07-25 11:00:00,44.54,44.68,44.51,44.57,218617.0,41.8523,41.9839,41.8241,41.8805,218617.0
2019-07-25 11:10:00,44.56,44.76,44.54,44.75,62988.0,41.8711,42.0591,41.8523,42.0497,62988.0
2019-07-25 11:20:00,44.75,44.84,44.73,44.73,132463.0,42.0497,42.1342,42.0309,42.0309,132463.0
2019-07-25 11:30:00,44.72,44.77,44.66,44.7,68908.0,42.0215,42.0685,41.9651,42.0027,68908.0
2019-07-25 11:40:00,44.7,44.71,44.56,44.59,62638.0,42.0027,42.0121,41.8711,41.8993,62638.0
2019-07-25 11:50:00,44.59,44.59,44.48,44.5,122281.0,41.8993,41.8993,41.796,41.8147,122281.0
2019-07-25 12:00:00,44.5,44.51,44.45,44.47,38659.0,41.8147,41.8241,41.7678,41.7866,38659.0
2019-07-25 12:10:00,44.47,44.47,44.38,44.44,57653.0,41.7866,41.7866,41.702,41.7584,57653.0
2019-07-25 12:20:00,44.44,44.56,44.43,44.52,54129.0,41.7584,41.8711,41.749,41.8335,54129.0
2019-07-25 12:30:00,44.52,44.63,44.48,44.54,50690.0,41.8335,41.9369,41.796,41.8523,50690.0
2019-07-25 12:40:00,44.54,44.55,44.35,44.4,91447.0,41.8523,41.8617,41.6738,41.7208,91447.0
2019-07-25 12:50:00,44.4,44.44,44.36,44.41,100012.0,41.7208,41.7584,41.6832,41.7302,100012.0
2019-07-25 13:00:00,44.41,44.46,44.34,44.43,52949.0,41.7302,41.7772,41.6644,41.749,52949.0
2019-07-25 13:10:00,44.44,44.44,44.37,44.42,98267.0,41.7584,41.7584,41.6926,41.7396,98267.0
2019-07-25 13:20:00,44.42,44.55,44.38,44.52,197362.0,41.7396,41.8617,41.702,41.8335,197362.0
2019-07-25 13:30:00,44.52,44.71,44.52,44.68,45491.0,41.8335,42.0121,41.8335,41.9839,45491.0
2019-07-25 13:40:00,44.69,44.74,44.58,44.6,56846.0,41.9933,42.0403,41.8899,41.9087,56846.0
2019-07-25 13:50:00,44.61,44.61,44.45,44.46,93504.0,41.9181,41.9181,41.7678,41.7772,93504.0
2019-07-25 14:00:00,44.45,44.61,44.45,44.57,148021.0,41.7678,41.9181,41.7678,41.8805,148021.0
2019-07-25 14:10:00,44.58,44.64,44.56,44.58,42837.0,41.8899,41.9463,41.8711,41.8899,42837.0
2019-07-25 14:20:00,44.58,44.61,44.53,44.54,39227.0,41.8899,41.9181,41.8429,41.8523,39227.0
2019-07-25 14:30:00,44.54,44.61,44.47,44.55,79271.0,41.8523,41.9181,41.7866,41.8617,79271.0
2019-07-25 14:40:00,44.54,44.59,44.52,44.57,45886.0,41.8523,41.8993,41.8335,41.8805,45886.0
2019-07-25 14:50:00,44.56,44.6,44.51,44.57,110171.0,41.8711,41.9087,41.8241,41.8805,110171.0
2019-07-25 15:00:00,44.57,44.62,44.54,44.58,222356.0,41.8805,41.9275,41.8523,41.8899,222356.0
2019-07-25 15:10:00,44.58,44.58,44.48,44.48,52729.0,41.8899,41.8899,41.796,41.796,52729.0
2019-07-25 15:20:00,44.48,44.51,44.45,44.5,63058.0,41.796,41.8241,41.7678,41.8147,63058.0
2019-07-25 15:30:00,44.5,44.56,44.48,44.5,116635.0,41.8147,41.8711,41.796,41.8147,116635.0
2019-07-25 15:40:00,44.5,44.55,44.48,44.55,147676.0,41.8147,41.8617,41.796,41.8617,147676.0
2019-07-25 15:50:00,44.55,44.65,44.44,44.5,495721.0,41.8617,41.9557,41.7584,41.8147,495721.0
2019-07-26 09:30:00,44.57,44.69,44.33,44.62,78934.0,41.8805,41.9933,41.655,41.9275,78934.0
2019-07-26 09:40:00,44.6,44.88,44.58,44.82,110148.0,41.9087,42.1718,41.8899,42.1154,110148.0
2019-07-26 09:50:00,44.83,44.89,44.74,44.75,66916.0,42.1248,42.1812,42.0403,42.0497,66916.0
2019-07-26 10:00:00,44.76,44.86,44.65,44.77,88430.0,42.0591,42.153,41.9557,42.0685,88430.0
2019-07-26 10:10:00,44.77,44.78,44.62,44.63,39307.0,42.0685,42.0778,41.9275,41.9369,39307.0
2019-07-26 10:20:00,44.62,44.67,44.53,44.54,69582.0,41.9275,41.9745,41.8429,41.8523,69582.0
2019-07-26 10:30:00,44.54,44.6,44.5,44.5,50140.0,41.8523,41.9087,41.8147,41.8147,50140.0
2019-07-26 10:40:00,44.5,44.58,44.48,44.5,63388.0,41.8147,41.8899,41.796,41.8147,63388.0
2019-07-26 10:50:00,44.5,44.72,44.5,44.6,126933.0,41.8147,42.0215,41.8147,41.9087,126933.0
2019-07-26 11:00:00,44.59,44.64,44.53,44.54,49801.0,41.8993,41.9463,41.8429,41.8523,49801.0
2019-07-26 11:10:00,44.55,44.56,44.45,44.47,68185.0,41.8617,41.8711,41.7678,41.7866,68185.0
2019-07-26 11:20:00,44.47,44.54,44.44,44.51,338391.0,41.7866,41.8523,41.7584,41.8241,338391.0
2019-07-26 11:30:00,44.51,44.56,44.48,44.48,29354.0,41.8241,41.8711,41.796,41.796,29354.0
2019-07-26 11:40:00,44.48,44.51,44.35,44.36,69826.0,41.796,41.8241,41.6738,41.6832,69826.0
2019-07-26 11:50:00,44.36,44.41,44.33,44.39,30996.0,41.6832,41.7302,41.655,41.7114,30996.0
2019-07-26 12:00:00,44.39,44.42,44.35,44.38,31818.0,41.7114,41.7396,41.6738,41.702,31818.0
2019-07-26 12:10:00,44.38,44.4,44.34,44.37,32554.0,41.702,41.7208,41.6644,41.6926,32554.0
2019-07-26 12:20:00,44.37,44.37,44.2,44.21,42466.0,41.6926,41.6926,41.5328,41.5422,42466.0
2019-07-26 12:30:00,44.22,44.27,44.19,44.21,60102.0,41.5516,41.5986,41.5235,41.5422,60102.0
2019-07-26 12:40:00,44.2,44.27,44.2,44.25,20332.0,41.5328,41.5986,41.5328,41.5798,20332.0
2019-07-26 12:50:00,44.25,44.3,44.18,44.26,39782.0,41.5798,41.6268,41.5141,41.5892,39782.0
2019-07-26 13:00:00,44.26,44.35,44.25,44.33,37122.0,41.5892,41.6738,41.5798,41.655,37122.0
2019-07-26 13:10:00,44.34,44.36,44.21,44.32,68318.0,41.6644,41.6832,41.5422,41.6456,68318.0
2019-07-26 13:20:00,44.32,44.33,44.21,44.26,77503.0,41.6456,41.655,41.5422,41.5892,77503.0
2019-07-26 13:30:00,44.27,44.29,44.24,44.25,45274.0,41.5986,41.6174,41.5704,41.5798,45274.0
2019-07-26 13:40:00,44.25,44.33,44.24,44.3,22698.0,41.5798,41.655,41.5704,41.6268,22698.0
2019-07-26 13:50:00,44.3,44.37,44.3,44.33,59536.0,41.6268,41.6926,41.6268,41.655,59536.0
2019-07-26 14:00:00,44.33,44.41,44.32,44.41,29481.0,41.655,41.7302,41.6456,41.7302,29481.0
2019-07-26 14:10:00,44.41,44.56,44.4,44.55,37870.0,41.7302,41.8711,41.7208,41.8617,37870.0
2019-07-26 14:20:00,44.55,44.56,44.4,44.48,113647.0,41.8617,41.8711,41.7208,41.796,113647.0
2019-07-26 14:30:00,44.48,44.5,44.43,44.43,42890.0,41.796,41.8147,41.749,41.749,42890.0
2019-07-26 14:40:00,44.43,44.44,44.39,44.44,40149.0,41.749,41.7584,41.7114,41.7584,40149.0
2019-07-26 14:50:00,44.46,44.62,44.41,44.59,71328.0,41.7772,41.9275,41.7302,41.8993,71328.0
2019-07-26 15:00:00,44.59,44.61,44.53,44.54,43472.0,41.8993,41.9181,41.8429,41.8523,43472.0
2019-07-26 15:10:00,44.54,44.6,44.51,44.59,53724.0,41.8523,41.9087,41.8241,41.8993,53724.0
2019-07-26 15:20:00,44.59,44.63,44.56,44.56,52995.0,41.8993,41.9369,41.8711,41.8711,52995.0
2019-07-26 15:30:00,44.56,44.71,44.55,44.68,105954.0,41.8711,42.0121,41.8617,41.9839,105954.0
2019-07-26 15:40:00,44.69,44.7,44.57,44.59,111200.0,41.9933,42.0027,41.8805,41.8993,111200.0
2019-07-26 15:50:00,44.58,44.61,44.49,44.5,311112.0,41.8899,41.9181,41.8053,41.8147,311112.0
2019-07-29 09:30:00,44.44,44.48,43.82,43.88,68201.0,41.7584,41.796,41.1758,41.2322,68201.0
2019-07-29 09:40:00,43.88,44.01,43.75,43.79,50588.0,41.2322,41.3543,41.11,41.1476,50588.0
2019-07-29 09:50:00,43.8,43.81,43.6,43.72,99410.0,41.157,41.1664,40.9691,41.0818,99410.0
2019-07-29 10:00:00,43.71,43.81,43.68,43.75,78204.0,41.0724,41.1664,41.0442,41.11,78204.0
2019-07-29 10:10:00,43.75,44.09,43.75,44.08,84143.0,41.11,41.4295,41.11,41.4201,84143.0
2019-07-29 10:20:00,44.09,44.12,44.03,44.08,56131.0,41.4295,41.4577,41.3731,41.4201,56131.0
2019-07-29 10:30:00,44.08,44.13,43.86,43.98,41967.0,41.4201,41.4671,41.2134,41.3261,41967.0
2019-07-29 10:40:00,43.97,44.03,43.88,44.02,31743.0,41.3167,41.3731,41.2322,41.3637,31743.0
2019-07-29 10:50:00,44.03,44.2,44.02,44.18,41989.0,41.3731,41.5328,41.3637,41.5141,41989.0
2019-07-29 11:00:00,44.19,44.2,44.07,44.09,69103.0,41.5235,41.5328,41.4107,41.4295,69103.0
2019-07-29 11:10:00,44.09,44.11,44.03,44.09,39352.0,41.4295,41.4483,41.3731,41.4295,39352.0
2019-07-29 11:20:00,44.1,44.19,44.05,44.14,28790.0,41.4389,41.5235,41.3919,41.4765,28790.0
2019-07-29 11:30:00,44.14,44.22,44.04,44.19,56041.0,41.4765,41.5516,41.3825,41.5235,56041.0
2019-07-29 11:40:00,44.19,44.24,44.15,44.23,29362.0,41.5235,41.5704,41.4859,41.561,29362.0
2019-07-29 11:50:00,44.23,44.27,44.15,44.17,41771.0,41.561,41.5986,41.4859,41.5047,41771.0
2019-07-29 12:00:00,44.17,44.23,44.17,44.21,31066.0,41.5047,41.561,41.5047,41.5422,31066.0
2019-07-29 12:10:00,44.21,44.24,44.15,44.21,32797.0,41.5422,41.5704,41.4859,41.5422,32797.0
2019-07-29 12:20:00,44.21,44.27,44.18,44.22,42265.0,41.5422,41.5986,41.5141,41.5516,42265.0
2019-07-29 12:30:00,44.22,44.22,44.13,44.17,29393.0,41.5516,41.5516,41.4671,41.5047,29393.0
2019-07-29 12:40:00,44.17,44.23,44.15,44.21,26888.0,41.5047,41.561,41.4859,41.5422,26888.0
2019-07-29 12:50:00,44.2,44.28,44.19,44.28,23248.0,41.5328,41.608,41.5235,41.608,23248.0
2019-07-29 13:00:00,44.27,44.31,44.24,44.27,23846.0,41.5986,41.6362,41.5704,41.5986,23846.0
2019-07-29 13:10:00,44.27,44.39,44.23,44.34,44311.0,41.5986,41.7114,41.561,41.6644,44311.0
2019-07-29 13:20:00,44.35,44.44,44.34,44.43,40469.0,41.6738,41.7584,41.6644,41.749,40469.0
2019-07-29 13:30:00,44.42,44.51,44.42,44.5,48722.0,41.7396,41.8241,41.7396,41.8147,48722.0
2019-07-29 13:40:00,44.5,44.52,44.45,44.47,28806.0,41.8147,41.8335,41.7678,41.7866,28806.0
2019-07-29 13:50:00,44.47,44.47,44.38,44.41,37177.0,41.7866,41.7866,41.702,41.7302,37177.0
2019-07-29 14:00:00,44.42,44.47,44.33,44.34,75828.0,41.7396,41.7866,41.655,41.6644,75828.0
2019-07-29 14:10:00,44.35,44.38,44.31,44.36,39373.0,41.6738,41.702,41.6362,41.6832,39373.0
2019-07-29 14:20:00,44.36,44.41,44.21,44.21,86702.0,41.6832,41.7302,41.5422,41.5422,86702.0
2019-07-29 14:30:00,44.22,44.22,43.98,44.05,99971.0,41.5516,41.5516,41.3261,41.3919,99971.0
2019-07-29 14:40:00,44.05,44.08,43.82,43.89,93533.0,41.3919,41.4201,41.1758,41.2416,93533.0
2019-07-29 14:50:00,43.89,43.93,43.77,43.8,100226.0,41.2416,41.2791,41.1288,41.157,100226.0
2019-07-29 15:00:00,43.79,43.95,43.73,43.91,131124.0,41.1476,41.2979,41.0912,41.2603,131124.0
2019-07-29 15:10:00,43.91,43.92,43.78,43.8,140156.0,41.2603,41.2697,41.1382,41.157,140156.0
2019-07-29 15:20:00,43.8,43.82,43.68,43.7,177799.0,41.157,41.1758,41.0442,41.063,177799.0
2019-07-29 15:30:00,43.7,43.81,43.65,43.8,245632.0,41.063,41.1664,41.016,41.157,245632.0
2019-07-29 15:40:00,43.8,44.04,43.78,44.04,175559.0,41.157,41.3825,41.1382,41.3825,175559.0
2019-07-29 15:50:00,44.04,44.07,43.88,43.99,508991.0,41.3825,41.4107,41.2322,41.3355,508991.0
2019-07-30 09:30:00,44.3,45.86,43.96,45.47,399203.0,41.6268,43.0927,41.3073,42.7262,399203.0
2019-07-30 09:40:00,45.5,45.73,45.29,45.67,252604.0,42.7544,42.9705,42.5571,42.9141,252604.0
2019-07-30 09:50:00,45.68,45.69,45.4,45.59,202271.0,42.9235,42.9329,42.6604,42.839,202271.0
2019-07-30 10:00:00,45.57,46.02,45.49,45.99,231453.0,42.8202,43.243,42.745,43.2148,231453.0
2019-07-30 10:10:00,45.99,46.01,45.66,45.75,97642.0,43.2148,43.2336,42.9047,42.9893,97642.0
2019-07-30 10:20:00,45.76,46.28,45.73,46.09,195814.0,42.9987,43.4873,42.9705,43.3088,195814.0
2019-07-30 10:30:00,46.09,46.35,46.01,46.34,201715.0,43.3088,43.5531,43.2336,43.5437,201715.0
2019-07-30 10:40:00,46.35,46.68,46.33,46.62,265732.0,43.5531,43.8632,43.5343,43.8068,265732.0
2019-07-30 10:50:00,46.63,46.76,46.52,46.61,173945.0,43.8162,43.9384,43.7129,43.7974,173945.0
2019-07-30 11:00:00,46.61,46.61,46.28,46.57,126236.0,43.7974,43.7974,43.4873,43.7598,126236.0
2019-07-30 11:10:00,46.57,46.62,46.42,46.42,100711.0,43.7598,43.8068,43.6189,43.6189,100711.0
2019-07-30 11:20:00,46.41,46.58,46.39,46.5,95754.0,43.6095,43.7692,43.5907,43.6941,95754.0
2019-07-30 11:30:00,46.51,46.61,46.47,46.58,92599.0,43.7035,43.7974,43.6659,43.7692,92599.0
2019-07-30 11:40:00,46.58,46.64,46.5,46.54,136177.0,43.7692,43.8256,43.6941,43.7316,136177.0
2019-07-30 11:50:00,46.54,46.58,46.43,46.45,96931.0,43.7316,43.7692,43.6283,43.6471,96931.0
2019-07-30 12:00:00,46.45,46.52,46.37,46.4,86661.0,43.6471,43.7129,43.5719,43.6001,86661.0
2019-07-30 12:10:00,46.39,46.47,46.28,46.44,94744.0,43.5907,43.6659,43.4873,43.6377,94744.0
2019-07-30 12:20:00,46.44,46.54,46.37,46.52,70086.0,43.6377,43.7316,43.5719,43.7129,70086.0
2019-07-30 12:30:00,46.53,46.53,46.32,46.39,91823.0,43.7222,43.7222,43.5249,43.5907,91823.0
2019-07-30 12:40:00,46.39,46.46,46.3,46.31,100973.0,43.5907,43.6565,43.5061,43.5155,100973.0
2019-07-30 12:50:00,46.31,46.51,46.3,46.49,89385.0,43.5155,43.7035,43.5061,43.6847,89385.0
2019-07-30 13:00:00,46.5,46.54,46.45,46.53,63463.0,43.6941,43.7316,43.6471,43.7222,63463.0
2019-07-30 13:10:00,46.53,46.53,46.35,46.48,73986.0,43.7222,43.7222,43.5531,43.6753,73986.0
2019-07-30 13:20:00,46.47,46.51,46.42,46.48,121453.0,43.6659,43.7035,43.6189,43.6753,121453.0
2019-07-30 13:30:00,46.48,46.57,46.44,46.52,138738.0,43.6753,43.7598,43.6377,43.7129,138738.0
2019-07-30 13:40:00,46.52,46.55,46.47,46.5,98069.0,43.7129,43.741,43.6659,43.6941,98069.0
2019-07-30 13:50:00,46.5,46.53,46.48,46.53,70789.0,43.6941,43.7222,43.6753,43.7222,70789.0
2019-07-30 14:00:00,46.53,46.6,46.5,46.58,199623.0,43.7222,43.788,43.6941,43.7692,199623.0
2019-07-30 14:10:00,46.59,46.61,46.44,46.53,107162.0,43.7786,43.7974,43.6377,43.7222,107162.0
2019-07-30 14:20:00,46.53,46.59,46.41,46.5,100446.0,43.7222,43.7786,43.6095,43.6941,100446.0
2019-07-30 14:30:00,46.48,46.5,46.22,46.23,90257.0,43.6753,43.6941,43.431,43.4404,90257.0
2019-07-30 14:40:00,46.23,46.31,46.13,46.17,99902.0,43.4404,43.5155,43.3464,43.384,99902.0
2019-07-30 14:50:00,46.17,46.47,46.15,46.46,98675.0,43.384,43.6659,43.3652,43.6565,98675.0
2019-07-30 15:00:00,46.47,46.54,46.38,46.46,143556.0,43.6659,43.7316,43.5813,43.6565,143556.0
2019-07-30 15:10:00,46.46,46.52,46.39,46.5,168998.0,43.6565,43.7129,43.5907,43.6941,168998.0
2019-07-30 15:20:00,46.5,46.52,46.44,46.52,181044.0,43.6941,43.7129,43.6377,43.7129,181044.0
2019-07-30 15:30:00,46.52,46.58,46.45,46.54,310814.0,43.7129,43.7692,43.6471,43.7316,310814.0
2019-07-30 15:40:00,46.54,46.57,46.37,46.41,382573.0,43.7316,43.7598,43.5719,43.6095,382573.0
2019-07-30 15:50:00,46.41,46.53,46.28,46.51,851960.0,43.6095,43.7222,43.4873,43.7035,851960.0
2019-07-31 09:30:00,46.88,47.26,46.71,46.8,275182.0,44.0511,44.4082,43.8914,43.976,275182.0
2019-07-31 09:40:00,46.79,47.0,46.71,46.88,74979.0,43.9666,44.1639,43.8914,44.0511,74979.0
2019-07-31 09:50:00,46.93,47.07,46.87,46.87,211540.0,44.0981,44.2297,44.0417,44.0417,211540.0
2019-07-31 10:00:00,46.88,46.91,46.73,46.85,62188.0,44.0511,44.0793,43.9102,44.0229,62188.0
2019-07-31 10:10:00,46.86,46.92,46.78,46.78,58872.0,44.0323,44.0887,43.9572,43.9572,58872.0
2019-07-31 10:20:00,46.8,46.91,46.73,46.76,55811.0,43.976,44.0793,43.9102,43.9384,55811.0
2019-07-31 10:30:00,46.75,46.75,46.47,46.48,64377.0,43.929,43.929,43.6659,43.6753,64377.0
2019-07-31 10:40:00,46.5,46.56,46.43,46.53,37998.0,43.6941,43.7504,43.6283,43.7222,37998.0
2019-07-31 10:50:00,46.52,46.64,46.49,46.58,93536.0,43.7129,43.8256,43.6847,43.7692,93536.0
2019-07-31 11:00:00,46.59,46.74,46.59,46.69,161293.0,43.7786,43.9196,43.7786,43.8726,161293.0
2019-07-31 11:10:00,46.7,46.74,46.64,46.72,57631.0,43.882,43.9196,43.8256,43.9008,57631.0
2019-07-31 11:20:00,46.73,46.75,46.51,46.53,52907.0,43.9102,43.929,43.7035,43.7222,52907.0
2019-07-31 11:30:00,46.52,46.7,46.52,46.69,37785.0,43.7129,43.882,43.7129,43.8726,37785.0
2019-07-31 11:40:00,46.7,46.72,46.62,46.69,76894.0,43.882,43.9008,43.8068,43.8726,76894.0
2019-07-31 11:50:00,46.68,46.7,46.57,46.58,40015.0,43.8632,43.882,43.7598,43.7692,40015.0
2019-07-31 12:00:00,46.59,46.64,46.58,46.61,50988.0,43.7786,43.8256,43.7692,43.7974,50988.0
2019-07-31 12:10:00,46.61,46.75,46.61,46.64,129841.0,43.7974,43.929,43.7974,43.8256,129841.0
2019-07-31 12:20:00,46.64,46.69,46.59,46.68,77683.0,43.8256,43.8726,43.7786,43.8632,77683.0
2019-07-31 12:30:00,46.68,46.7,46.63,46.68,55117.0,43.8632,43.882,43.8162,43.8632,55117.0
2019-07-31 12:40:00,46.68,46.69,46.63,46.69,48373.0,43.8632,43.8726,43.8162,43.8726,48373.0
2019-07-31 12:50:00,46.69,46.71,46.64,46.7,111898.0,43.8726,43.8914,43.8256,43.882,111898.0
2019-07-31 13:00:00,46.71,46.77,46.65,46.7,162454.0,43.8914,43.9478,43.835,43.882,162454.0
2019-07-31 13:10:00,46.7,46.71,46.6,46.63,87382.0,43.882,43.8914,43.788,43.8162,87382.0
2019-07-31 13:20:00,46.64,46.75,46.63,46.7,100662.0,43.8256,43.929,43.8162,43.882,100662.0
2019-07-31 13:30:00,46.7,46.71,46.6,46.61,87228.0,43.882,43.8914,43.788,43.7974,87228.0
2019-07-31 13:40:00,46.61,46.61,46.39,46.39,67598.0,43.7974,43.7974,43.5907,43.5907,67598.0
2019-07-31 13:50:00,46.38,46.48,46.34,46.44,49379.0,43.5813,43.6753,43.5437,43.6377,49379.0
2019-07-31 14:00:00,46.4,46.46,46.15,46.29,191825.0,43.6001,43.6565,43.3652,43.4967,191825.0
2019-07-31 14:10:00,46.27,46.49,46.21,46.37,128374.0,43.4779,43.6847,43.4216,43.5719,128374.0
2019-07-31 14:20:00,46.37,46.46,46.35,46.36,93979.0,43.5719,43.6565,43.5531,43.5625,93979.0
2019-07-31 14:30:00,46.37,46.37,45.98,45.98,99317.0,43.5719,43.5719,43.2054,43.2054,99317.0
2019-07-31 14:40:00,45.98,46.1,45.62,45.63,131906.0,43.2054,43.3182,42.8672,42.8766,131906.0
2019-07-31 14:50:00,45.62,45.82,45.31,45.69,184133.0,42.8672,43.0551,42.5759,42.9329,184133.0
2019-07-31 15:00:00,45.71,46.04,45.59,45.93,145250.0,42.9517,43.2618,42.839,43.1585,145250.0
2019-07-31 15:10:00,45.93,46.04,45.78,46.01,101029.0,43.1585,43.2618,43.0175,43.2336,101029.0
2019-07-31 15:20:00,46.0,46.14,46.0,46.01,161570.0,43.2242,43.3558,43.2242,43.2336,161570.0
2019-07-31 15:30:00,46.01,46.14,45.92,46.13,179161.0,43.2336,43.3558,43.1491,43.3464,179161.0
2019-07-31 15:40:00,46.13,46.29,46.03,46.22,183276.0,43.3464,43.4967,43.2524,43.431,183276.0
2019-07-31 15:50:00,46.21,46.22,45.69,45.92,585326.0,43.4216,43.431,42.9329,43.1491,585326.0
2019-08-01 09:30:00,46.21,46.41,45.98,46.14,102353.0,43.4216,43.6095,43.2054,43.3558,102353.0
2019-08-01 09:40:00,46.2,46.53,46.13,46.28,75093.0,43.4122,43.7222,43.3464,43.4873,75093.0
2019-08-01 09:50:00,46.29,46.41,46.2,46.24,80216.0,43.4967,43.6095,43.4122,43.4497,80216.0
2019-08-01 10:00:00,46.23,46.45,46.19,46.35,72946.0,43.4404,43.6471,43.4028,43.5531,72946.0
2019-08-01 10:10:00,46.4,46.43,46.29,46.37,128651.0,43.6001,43.6283,43.4967,43.5719,128651.0
2019-08-01 10:20:00,46.38,46.49,46.37,46.44,100780.0,43.5813,43.6847,43.5719,43.6377,100780.0
2019-08-01 10:30:00,46.44,46.64,46.38,46.53,298231.0,43.6377,43.8256,43.5813,43.7222,298231.0
2019-08-01 10:40:00,46.54,46.67,46.49,46.49,137329.0,43.7316,43.8538,43.6847,43.6847,137329.0
2019-08-01 10:50:00,46.49,46.56,46.47,46.52,112031.0,43.6847,43.7504,43.6659,43.7129,112031.0
2019-08-01 11:00:00,46.52,46.98,46.5,46.98,337708.0,43.7129,44.1451,43.6941,44.1451,337708.0
2019-08-01 11:10:00,46.97,47.32,46.94,47.31,384125.0,44.1357,44.4646,44.1075,44.4552,384125.0
2019-08-01 11:20:00,47.3,47.44,47.25,47.26,197183.0,44.4458,44.5773,44.3988,44.4082,197183.0
2019-08-01 11:30:00,47.25,47.25,47.07,47.12,69958.0,44.3988,44.3988,44.2297,44.2766,69958.0
2019-08-01 11:40:00,47.14,47.38,47.13,47.38,149032.0,44.2954,44.521,44.286,44.521,149032.0
2019-08-01 11:50:00,47.37,47.55,47.32,47.5,184289.0,44.5116,44.6807,44.4646,44.6337,184289.0
2019-08-01 12:00:00,47.51,47.52,47.4,47.48,143781.0,44.6431,44.6525,44.5398,44.6149,143781.0
2019-08-01 12:10:00,47.49,47.58,47.4,47.58,116616.0,44.6243,44.7089,44.5398,44.7089,116616.0
2019-08-01 12:20:00,47.58,47.63,47.5,47.61,127636.0,44.7089,44.7559,44.6337,44.7371,127636.0
2019-08-01 12:30:00,47.61,47.64,47.5,47.6,122172.0,44.7371,44.7653,44.6337,44.7277,122172.0
2019-08-01 12:40:00,47.59,47.62,47.5,47.55,111403.0,44.7183,44.7465,44.6337,44.6807,111403.0
2019-08-01 12:50:00,47.55,47.59,47.51,47.54,46095.0,44.6807,44.7183,44.6431,44.6713,46095.0
2019-08-01 13:00:00,47.55,47.61,47.54,47.58,68890.0,44.6807,44.7371,44.6713,44.7089,68890.0
2019-08-01 13:10:00,47.57,48.02,47.57,48.0,260464.0,44.6995,45.1223,44.6995,45.1035,260464.0
2019-08-01 13:20:00,47.99,48.01,47.51,47.55,215190.0,45.0941,45.1129,44.6431,44.6807,215190.0
2019-08-01 13:30:00,47.54,47.63,47.35,47.37,140635.0,44.6713,44.7559,44.4928,44.5116,140635.0
2019-08-01 13:40:00,47.35,47.48,47.2,47.46,107888.0,44.4928,44.6149,44.3518,44.5961,107888.0
2019-08-01 13:50:00,47.47,47.55,47.18,47.38,105989.0,44.6055,44.6807,44.333,44.521,105989.0
2019-08-01 14:00:00,47.38,47.4,47.13,47.2,62386.0,44.521,44.5398,44.286,44.3518,62386.0
2019-08-01 14:10:00,47.19,47.29,47.13,47.27,62896.0,44.3424,44.4364,44.286,44.4176,62896.0
2019-08-01 14:20:00,47.26,47.32,47.08,47.32,63806.0,44.4082,44.4646,44.2391,44.4646,63806.0
2019-08-01 14:30:00,47.32,47.32,47.13,47.27,124169.0,44.4646,44.4646,44.286,44.4176,124169.0
2019-08-01 14:40:00,47.26,47.34,47.17,47.21,120646.0,44.4082,44.4834,44.3236,44.3612,120646.0
2019-08-01 14:50:00,47.21,47.24,47.12,47.22,76830.0,44.3612,44.3894,44.2766,44.3706,76830.0
2019-08-01 15:00:00,47.22,47.24,47.06,47.13,168371.0,44.3706,44.3894,44.2203,44.286,168371.0
2019-08-01 15:10:00,47.13,47.28,47.07,47.2,189838.0,44.286,44.427,44.2297,44.3518,189838.0
2019-08-01 15:20:00,47.2,47.34,47.15,47.28,217149.0,44.3518,44.4834,44.3048,44.427,217149.0
2019-08-01 15:30:00,47.28,47.35,47.2,47.32,156255.0,44.427,44.4928,44.3518,44.4646,156255.0
2019-08-01 15:40:00,47.31,47.35,47.18,47.19,230710.0,44.4552,44.4928,44.333,44.3424,230710.0
2019-08-01 15:50:00,47.19,47.21,47.0,47.06,761391.0,44.3424,44.3612,44.1639,44.2203,761391.0
2019-08-02 09:30:00,46.89,47.07,46.54,46.8,136165.0,44.0605,44.2297,43.7316,43.976,136165.0
2019-08-02 09:40:00,46.82,46.91,46.69,46.7,60500.0,43.9948,44.0793,43.8726,43.882,60500.0
2019-08-02 09:50:00,46.71,46.71,46.5,46.57,51886.0,43.8914,43.8914,43.6941,43.7598,51886.0
2019-08-02 10:00:00,46.58,46.68,46.45,46.59,71481.0,43.7692,43.8632,43.6471,43.7786,71481.0
2019-08-02 10:10:00,46.59,46.69,46.5,46.69,67795.0,43.7786,43.8726,43.6941,43.8726,67795.0
2019-08-02 10:20:00,46.68,46.74,46.59,46.66,92833.0,43.8632,43.9196,43.7786,43.8444,92833.0
2019-08-02 10:30:00,46.66,46.68,46.45,46.5,54245.0,43.8444,43.8632,43.6471,43.6941,54245.0
2019-08-02 10:40:00,46.47,46.58,46.4,46.42,52851.0,43.6659,43.7692,43.6001,43.6189,52851.0
2019-08-02 10:50:00,46.42,46.47,46.38,46.42,42820.0,43.6189,43.6659,43.5813,43.6189,42820.0
2019-08-02 11:00:00,46.42,46.63,46.38,46.61,49213.0,43.6189,43.8162,43.5813,43.7974,49213.0
2019-08-02 11:10:00,46.62,46.76,46.58,46.71,75723.0,43.8068,43.9384,43.7692,43.8914,75723.0
2019-08-02 11:20:00,46.7,46.79,46.64,46.7,121686.0,43.882,43.9666,43.8256,43.882,121686.0
2019-08-02 11:30:00,46.7,46.73,46.65,46.73,153785.0,43.882,43.9102,43.835,43.9102,153785.0
2019-08-02 11:40:00,46.73,46.94,46.7,46.9,118430.0,43.9102,44.1075,43.882,44.0699,118430.0
2019-08-02 11:50:00,46.91,47.1,46.91,47.1,68543.0,44.0793,44.2579,44.0793,44.2579,68543.0
2019-08-02 12:00:00,47.09,47.14,47.03,47.07,63410.0,44.2485,44.2954,44.1921,44.2297,63410.0
2019-08-02 12:10:00,47.08,47.18,47.05,47.15,51416.0,44.2391,44.333,44.2109,44.3048,51416.0
2019-08-02 12:20:00,47.15,47.28,47.11,47.25,67351.0,44.3048,44.427,44.2673,44.3988,67351.0
2019-08-02 12:30:00,47.25,47.25,47.09,47.12,66988.0,44.3988,44.3988,44.2485,44.2766,66988.0
2019-08-02 12:40:00,47.13,47.14,47.04,47.05,34271.0,44.286,44.2954,44.2015,44.2109,34271.0
2019-08-02 12:50:00,47.06,47.12,46.91,46.97,102282.0,44.2203,44.2766,44.0793,44.1357,102282.0
2019-08-02 13:00:00,46.96,47.04,46.9,47.03,70410.0,44.1263,44.2015,44.0699,44.1921,70410.0
2019-08-02 13:10:00,47.03,47.07,46.93,47.04,67516.0,44.1921,44.2297,44.0981,44.2015,67516.0
2019-08-02 13:20:00,47.03,47.13,47.01,47.08,62779.0,44.1921,44.286,44.1733,44.2391,62779.0
2019-08-02 13:30:00,47.09,47.1,46.96,47.02,63095.0,44.2485,44.2579,44.1263,44.1827,63095.0
2019-08-02 13:40:00,47.02,47.11,47.01,47.03,53371.0,44.1827,44.2673,44.1733,44.1921,53371.0
2019-08-02 13:50:00,47.03,47.04,46.88,46.9,165241.0,44.1921,44.2015,44.0511,44.0699,165241.0
2019-08-02 14:00:00,46.91,46.91,46.8,46.85,59213.0,44.0793,44.0793,43.976,44.0229,59213.0
2019-08-02 14:10:00,46.86,46.93,46.79,46.79,48807.0,44.0323,44.0981,43.9666,43.9666,48807.0
2019-08-02 14:20:00,46.78,46.9,46.76,46.84,47916.0,43.9572,44.0699,43.9384,44.0135,47916.0
2019-08-02 14:30:00,46.84,46.89,46.79,46.89,55573.0,44.0135,44.0605,43.9666,44.0605,55573.0
2019-08-02 14:40:00,46.89,47.02,46.86,47.01,71088.0,44.0605,44.1827,44.0323,44.1733,71088.0
2019-08-02 14:50:00,47.01,47.03,46.92,46.96,90448.0,44.1733,44.1921,44.0887,44.1263,90448.0
2019-08-02 15:00:00,46.96,47.07,46.95,47.0,285400.0,44.1263,44.2297,44.1169,44.1639,285400.0
2019-08-02 15:10:00,47.01,47.01,46.85,46.95,160115.0,44.1733,44.1733,44.0229,44.1169,160115.0
2019-08-02 15:20:00,46.95,47.15,46.95,47.09,93348.0,44.1169,44.3048,44.1169,44.2485,93348.0
2019-08-02 15:30:00,47.09,47.21,47.06,47.12,219583.0,44.2485,44.3612,44.2203,44.2766,219583.0
2019-08-02 15:40:00,47.13,47.16,46.96,46.98,257159.0,44.286,44.3142,44.1263,44.1451,257159.0
2019-08-02 15:50:00,46.98,47.07,46.93,47.0,479972.0,44.1451,44.2297,44.0981,44.1639,479972.0
2019-08-05 09:30:00,46.39,46.99,46.26,46.58,106358.0,43.5907,44.1545,43.4685,43.7692,106358.0
2019-08-05 09:40:00,46.59,46.6,46.31,46.57,57467.0,43.7786,43.788,43.5155,43.7598,57467.0
2019-08-05 09:50:00,46.57,46.61,46.4,46.49,45530.0,43.7598,43.7974,43.6001,43.6847,45530.0
2019-08-05 10:00:00,46.48,46.56,46.26,46.28,79742.0,43.6753,43.7504,43.4685,43.4873,79742.0
2019-08-05 10:10:00,46.29,46.31,46.02,46.04,68614.0,43.4967,43.5155,43.243,43.2618,68614.0
2019-08-05 10:20:00,46.05,46.27,46.0,46.27,67062.0,43.2712,43.4779,43.2242,43.4779,67062.0
2019-08-05 10:30:00,46.26,46.5,46.23,46.46,109232.0,43.4685,43.6941,43.4404,43.6565,109232.0
2019-08-05 10:40:00,46.45,46.47,46.2,46.23,47404.0,43.6471,43.6659,43.4122,43.4404,47404.0
2019-08-05 10:50:00,46.22,46.39,46.22,46.34,54844.0,43.431,43.5907,43.431,43.5437,54844.0
2019-08-05 11:00:00,46.34,46.47,46.33,46.34,200064.0,43.5437,43.6659,43.5343,43.5437,200064.0
2019-08-05 11:10:00,46.35,46.39,46.15,46.21,102076.0,43.5531,43.5907,43.3652,43.4216,102076.0
2019-08-05 11:20:00,46.2,46.42,46.18,46.42,144326.0,43.4122,43.6189,43.3934,43.6189,144326.0
2019-08-05 11:30:00,46.43,46.47,46.25,46.42,147049.0,43.6283,43.6659,43.4591,43.6189,147049.0
2019-08-05 11:40:00,46.4,46.41,46.29,46.32,39675.0,43.6001,43.6095,43.4967,43.5249,39675.0
2019-08-05 11:50:00,46.32,46.33,46.21,46.21,44707.0,43.5249,43.5343,43.4216,43.4216,44707.0
2019-08-05 12:00:00,46.22,46.23,46.07,46.07,151699.0,43.431,43.4404,43.29,43.29,151699.0
2019-08-05 12:10:00,46.07,46.14,46.05,46.09,21499.0,43.29,43.3558,43.2712,43.3088,21499.0
2019-08-05 12:20:00,46.11,46.27,46.11,46.18,31092.0,43.3276,43.4779,43.3276,43.3934,31092.0
2019-08-05 12:30:00,46.18,46.19,46.11,46.14,19388.0,43.3934,43.4028,43.3276,43.3558,19388.0
2019-08-05 12:40:00,46.13,46.14,45.99,46.02,77893.0,43.3464,43.3558,43.2148,43.243,77893.0
2019-08-05 12:50:00,46.05,46.12,45.91,45.92,414011.0,43.2712,43.337,43.1397,43.1491,414011.0
2019-08-05 13:00:00,45.9,46.0,45.76,45.99,238633.0,43.1303,43.2242,42.9987,43.2148,238633.0
2019-08-05 13:10:00,45.98,46.04,45.86,45.88,35886.0,43.2054,43.2618,43.0927,43.1115,35886.0
2019-08-05 13:20:00,45.85,45.87,45.7,45.73,51294.0,43.0833,43.1021,42.9423,42.9705,51294.0
2019-08-05 13:30:00,45.72,45.84,45.69,45.83,51613.0,42.9611,43.0739,42.9329,43.0645,51613.0
2019-08-05 13:40:00,45.84,45.85,45.64,45.66,43592.0,43.0739,43.0833,42.886,42.9047,43592.0
2019-08-05 13:50:00,45.66,45.66,45.52,45.59,65762.0,42.9047,42.9047,42.7732,42.839,65762.0
2019-08-05 14:00:00,45.59,45.68,45.55,45.62,76845.0,42.839,42.9235,42.8014,42.8672,76845.0
2019-08-05 14:10:00,45.61,45.69,45.5,45.53,103956.0,42.8578,42.9329,42.7544,42.7826,103956.0
2019-08-05 14:20:00,45.52,45.53,45.41,45.45,59956.0,42.7732,42.7826,42.6698,42.7074,59956.0
2019-08-05 14:30:00,45.46,45.53,45.43,45.43,60378.0,42.7168,42.7826,42.6886,42.6886,60378.0
2019-08-05 14:40:00,45.43,45.61,45.43,45.55,52766.0,42.6886,42.8578,42.6886,42.8014,52766.0
2019-08-05 14:50:00,45.54,45.71,45.54,45.67,48905.0,42.792,42.9517,42.792,42.9141,48905.0
2019-08-05 15:00:00,45.67,45.75,45.44,45.49,65164.0,42.9141,42.9893,42.698,42.745,65164.0
2019-08-05 15:10:00,45.49,45.78,45.48,45.72,72494.0,42.745,43.0175,42.7356,42.9611,72494.0
2019-08-05 15:20:00,45.73,45.9,45.73,45.75,134560.0,42.9705,43.1303,42.9705,42.9893,134560.0
2019-08-05 15:30:00,45.75,46.06,45.71,46.01,161394.0,42.9893,43.2806,42.9517,43.2336,161394.0
2019-08-05 15:40:00,46.0,46.15,45.92,46.0,226889.0,43.2242,43.3652,43.1491,43.2242,226889.0
2019-08-05 15:50:00,45.99,46.04,45.91,45.93,354799.0,43.2148,43.2618,43.1397,43.1585,354799.0
2019-08-06 09:30:00,45.99,46.56,45.99,46.49,214707.0,43.2148,43.7504,43.2148,43.6847,214707.0
2019-08-06 09:40:00,46.47,46.47,46.09,46.18,218568.0,43.6659,43.6659,43.3088,43.3934,218568.0
2019-08-06 09:50:00,46.17,46.35,46.1,46.35,30234.0,43.384,43.5531,43.3182,43.5531,30234.0
2019-08-06 10:00:00,46.35,46.55,46.31,46.37,52949.0,43.5531,43.741,43.5155,43.5719,52949.0
2019-08-06 10:10:00,46.39,46.43,46.2,46.2,59110.0,43.5907,43.6283,43.4122,43.4122,59110.0
2019-08-06 10:20:00,46.19,46.4,46.19,46.3,132765.0,43.4028,43.6001,43.4028,43.5061,132765.0
2019-08-06 10:30:00,46.3,46.49,46.3,46.44,40590.0,43.5061,43.6847,43.5061,43.6377,40590.0
2019-08-06 10:40:00,46.44,46.53,46.39,46.4,46538.0,43.6377,43.7222,43.5907,43.6001,46538.0
2019-08-06 10:50:00,46.39,46.39,46.27,46.29,42160.0,43.5907,43.5907,43.4779,43.4967,42160.0
2019-08-06 11:00:00,46.29,46.36,46.26,46.29,42970.0,43.4967,43.5625,43.4685,43.4967,42970.0
2019-08-06 11:10:00,46.3,46.32,46.22,46.29,25679.0,43.5061,43.5249,43.431,43.4967,25679.0
2019-08-06 11:20:00,46.28,46.3,46.17,46.18,31565.0,43.4873,43.5061,43.384,43.3934,31565.0
2019-08-06 11:30:00,46.18,46.25,46.14,46.2,41153.0,43.3934,43.4591,43.3558,43.4122,41153.0
2019-08-06 11:40:00,46.2,46.3,46.19,46.29,27748.0,43.4122,43.5061,43.4028,43.4967,27748.0
2019-08-06 11:50:00,46.28,46.4,46.26,46.4,31662.0,43.4873,43.6001,43.4685,43.6001,31662.0
2019-08-06 12:00:00,46.39,46.42,46.14,46.15,79339.0,43.5907,43.6189,43.3558,43.3652,79339.0
2019-08-06 12:10:00,46.17,46.24,46.14,46.21,43053.0,43.384,43.4497,43.3558,43.4216,43053.0
2019-08-06 12:20:00,46.22,46.24,46.13,46.15,37719.0,43.431,43.4497,43.3464,43.3652,37719.0
2019-08-06 12:30:00,46.14,46.16,45.86,45.88,94959.0,43.3558,43.3746,43.0927,43.1115,94959.0
2019-08-06 12:40:00,45.88,46.03,45.88,45.96,55880.0,43.1115,43.2524,43.1115,43.1866,55880.0
2019-08-06 12:50:00,45.96,45.98,45.9,45.97,21532.0,43.1866,43.2054,43.1303,43.196,21532.0
2019-08-06 13:00:00,45.98,46.11,45.98,46.11,24130.0,43.2054,43.3276,43.2054,43.3276,24130.0
2019-08-06 13:10:00,46.13,46.13,46.06,46.07,24817.0,43.3464,43.3464,43.2806,43.29,24817.0
2019-08-06 13:20:00,46.07,46.16,46.07,46.12,18747.0,43.29,43.3746,43.29,43.337,18747.0
2019-08-06 13:30:00,46.14,46.25,46.12,46.24,27875.0,43.3558,43.4591,43.337,43.4497,27875.0
2019-08-06 13:40:00,46.23,46.25,46.15,46.2,36503.0,43.4404,43.4591,43.3652,43.4122,36503.0
2019-08-06 13:50:00,46.21,46.26,46.19,46.25,20785.0,43.4216,43.4685,43.4028,43.4591,20785.0
2019-08-06 14:00:00,46.24,46.25,46.09,46.11,64253.0,43.4497,43.4591,43.3088,43.3276,64253.0
2019-08-06 14:10:00,46.11,46.29,46.11,46.29,29771.0,43.3276,43.4967,43.3276,43.4967,29771.0
2019-08-06 14:20:00,46.29,46.31,46.21,46.3,88180.0,43.4967,43.5155,43.4216,43.5061,88180.0
2019-08-06 14:30:00,46.3,46.4,46.27,46.31,86332.0,43.5061,43.6001,43.4779,43.5155,86332.0
2019-08-06 14:40:00,46.3,46.38,46.29,46.36,48465.0,43.5061,43.5813,43.4967,43.5625,48465.0
2019-08-06 14:50:00,46.37,46.42,46.22,46.27,58295.0,43.5719,43.6189,43.431,43.4779,58295.0
2019-08-06 15:00:00,46.27,46.36,46.24,46.3,145702.0,43.4779,43.5625,43.4497,43.5061,145702.0
2019-08-06 15:10:00,46.31,46.46,46.28,46.45,54495.0,43.5155,43.6565,43.4873,43.6471,54495.0
2019-08-06 15:20:00,46.46,46.52,46.43,46.49,283508.0,43.6565,43.7129,43.6283,43.6847,283508.0
2019-08-06 15:30:00,46.48,46.52,46.37,46.52,89973.0,43.6753,43.7129,43.5719,43.7129,89973.0
2019-08-06 15:40:00,46.51,46.57,46.34,46.44,382714.0,43.7035,43.7598,43.5437,43.6377,382714.0
2019-08-06 15:50:00,46.44,46.49,46.26,46.26,844307.0,43.6377,43.6847,43.4685,43.4685,844307.0
2019-08-07 09:30:00,45.86,46.07,45.71,45.79,80849.0,43.0927,43.29,42.9517,43.0269,80849.0
2019-08-07 09:40:00,45.78,45.94,45.56,45.73,60588.0,43.0175,43.1679,42.8108,42.9705,60588.0
2019-08-07 09:50:00,45.74,45.99,45.71,45.93,66829.0,42.9799,43.2148,42.9517,43.1585,66829.0
2019-08-07 10:00:00,45.95,45.98,45.78,45.98,28995.0,43.1772,43.2054,43.0175,43.2054,28995.0
2019-08-07 10:10:00,46.0,46.23,45.97,46.12,111719.0,43.2242,43.4404,43.196,43.337,111719.0
2019-08-07 10:20:00,46.1,46.1,45.91,45.97,31504.0,43.3182,43.3182,43.1397,43.196,31504.0
2019-08-07 10:30:00,45.96,46.4,45.96,46.4,50102.0,43.1866,43.6001,43.1866,43.6001,50102.0
2019-08-07 10:40:00,46.38,46.38,46.2,46.22,88701.0,43.5813,43.5813,43.4122,43.431,88701.0
2019-08-07 10:50:00,46.21,46.36,46.13,46.2,194483.0,43.4216,43.5625,43.3464,43.4122,194483.0
2019-08-07 11:00:00,46.18,46.21,46.08,46.14,84501.0,43.3934,43.4216,43.2994,43.3558,84501.0
2019-08-07 11:10:00,46.14,46.49,46.12,46.47,139884.0,43.3558,43.6847,43.337,43.6659,139884.0
2019-08-07 11:20:00,46.49,46.55,46.4,46.44,51978.0,43.6847,43.741,43.6001,43.6377,51978.0
2019-08-07 11:30:00,46.42,46.46,46.22,46.25,119350.0,43.6189,43.6565,43.431,43.4591,119350.0
2019-08-07 11:40:00,46.25,46.29,46.1,46.16,120301.0,43.4591,43.4967,43.3182,43.3746,120301.0
2019-08-07 11:50:00,46.16,46.22,46.06,46.14,288239.0,43.3746,43.431,43.2806,43.3558,288239.0
2019-08-07 12:00:00,46.14,46.16,45.91,45.93,58052.0,43.3558,43.3746,43.1397,43.1585,58052.0
2019-08-07 12:10:00,45.94,46.17,45.87,46.11,87989.0,43.1679,43.384,43.1021,43.3276,87989.0
2019-08-07 12:20:00,46.11,46.21,46.04,46.2,51498.0,43.3276,43.4216,43.2618,43.4122,51498.0
2019-08-07 12:30:00,46.19,46.31,46.17,46.29,92202.0,43.4028,43.5155,43.384,43.4967,92202.0
2019-08-07 12:40:00,46.29,46.35,46.19,46.26,149043.0,43.4967,43.5531,43.4028,43.4685,149043.0
2019-08-07 12:50:00,46.26,46.42,46.24,46.36,268235.0,43.4685,43.6189,43.4497,43.5625,268235.0
2019-08-07 13:00:00,46.36,46.6,46.35,46.57,112970.0,43.5625,43.788,43.5531,43.7598,112970.0
2019-08-07 13:10:00,46.58,46.78,46.46,46.76,167631.0,43.7692,43.9572,43.6565,43.9384,167631.0
2019-08-07 13:20:00,46.76,46.9,46.72,46.86,44742.0,43.9384,44.0699,43.9008,44.0323,44742.0
2019-08-07 13:30:00,46.86,46.92,46.79,46.91,159896.0,44.0323,44.0887,43.9666,44.0793,159896.0
2019-08-07 13:40:00,46.91,46.97,46.82,46.96,55754.0,44.0793,44.1357,43.9948,44.1263,55754.0
2019-08-07 13:50:00,46.99,47.01,46.71,46.73,76975.0,44.1545,44.1733,43.8914,43.9102,76975.0
2019-08-07 14:00:00,46.74,46.83,46.7,46.82,57999.0,43.9196,44.0041,43.882,43.9948,57999.0
2019-08-07 14:10:00,46.82,46.91,46.75,46.82,45530.0,43.9948,44.0793,43.929,43.9948,45530.0
2019-08-07 14:20:00,46.85,47.02,46.85,47.02,34853.0,44.0229,44.1827,44.0229,44.1827,34853.0
2019-08-07 14:30:00,47.01,47.25,47.01,47.21,145498.0,44.1733,44.3988,44.1733,44.3612,145498.0
2019-08-07 14:40:00,47.2,47.37,47.16,47.29,74662.0,44.3518,44.5116,44.3142,44.4364,74662.0
2019-08-07 14:50:00,47.29,47.39,47.28,47.37,52053.0,44.4364,44.5304,44.427,44.5116,52053.0
2019-08-07 15:00:00,47.37,47.39,47.29,47.32,73828.0,44.5116,44.5304,44.4364,44.4646,73828.0
2019-08-07 15:10:00,47.32,47.46,47.21,47.44,105468.0,44.4646,44.5961,44.3612,44.5773,105468.0
2019-08-07 15:20:00,47.45,47.54,47.44,47.53,92771.0,44.5867,44.6713,44.5773,44.6619,92771.0
2019-08-07 15:30:00,47.53,47.64,47.49,47.63,137630.0,44.6619,44.7653,44.6243,44.7559,137630.0
2019-08-07 15:40:00,47.63,47.71,47.57,47.7,301378.0,44.7559,44.831,44.6995,44.8216,301378.0
2019-08-07 15:50:00,47.69,47.91,47.6,47.81,1046266.0,44.8123,45.019,44.7277,44.925,1046266.0
2019-08-08 09:30:00,47.77,48.22,47.77,48.02,114840.0,44.8874,45.3103,44.8874,45.1223,114840.0
2019-08-08 09:40:00,48.05,48.34,47.96,48.33,68719.0,45.1505,45.423,45.066,45.4136,68719.0
2019-08-08 09:50:00,48.32,48.38,47.98,48.09,222284.0,45.4042,45.4606,45.0848,45.1881,222284.0
2019-08-08 10:00:00,48.08,48.16,47.94,48.11,124414.0,45.1787,45.2539,45.0472,45.2069,124414.0
2019-08-08 10:10:00,48.11,48.24,48.03,48.04,67506.0,45.2069,45.3291,45.1317,45.1411,67506.0
2019-08-08 10:20:00,48.03,48.03,47.67,47.68,94535.0,45.1317,45.1317,44.7935,44.8029,94535.0
2019-08-08 10:30:00,47.69,47.88,47.67,47.83,69890.0,44.8123,44.9908,44.7935,44.9438,69890.0
2019-08-08 10:40:00,47.83,47.89,47.78,47.79,37614.0,44.9438,45.0002,44.8968,44.9062,37614.0
2019-08-08 10:50:00,47.78,47.94,47.77,47.91,60749.0,44.8968,45.0472,44.8874,45.019,60749.0
2019-08-08 11:00:00,47.91,47.99,47.86,47.97,37859.0,45.019,45.0941,44.972,45.0754,37859.0
2019-08-08 11:10:00,47.97,48.03,47.92,47.99,51366.0,45.0754,45.1317,45.0284,45.0941,51366.0
2019-08-08 11:20:00,48.0,48.04,47.97,48.0,231939.0,45.1035,45.1411,45.0754,45.1035,231939.0
2019-08-08 11:30:00,48.0,48.28,47.98,48.28,84979.0,45.1035,45.3667,45.0848,45.3667,84979.0
2019-08-08 11:40:00,48.26,48.31,48.19,48.25,81833.0,45.3479,45.3948,45.2821,45.3385,81833.0
2019-08-08 11:50:00,48.24,48.25,48.14,48.17,57921.0,45.3291,45.3385,45.2351,45.2633,57921.0
2019-08-08 12:00:00,48.16,48.19,48.04,48.05,36487.0,45.2539,45.2821,45.1411,45.1505,36487.0
2019-08-08 12:10:00,48.05,48.22,48.05,48.22,43921.0,45.1505,45.3103,45.1505,45.3103,43921.0
2019-08-08 12:20:00,48.25,48.25,48.16,48.19,76049.0,45.3385,45.3385,45.2539,45.2821,76049.0
2019-08-08 12:30:00,48.2,48.2,48.06,48.08,41792.0,45.2915,45.2915,45.1599,45.1787,41792.0
2019-08-08 12:40:00,48.09,48.11,47.92,47.96,39635.0,45.1881,45.2069,45.0284,45.066,39635.0
2019-08-08 12:50:00,47.97,48.04,47.93,47.99,41948.0,45.0754,45.1411,45.0378,45.0941,41948.0
2019-08-08 13:00:00,48.0,48.15,48.0,48.09,44159.0,45.1035,45.2445,45.1035,45.1881,44159.0
2019-08-08 13:10:00,48.07,48.09,47.97,47.99,30660.0,45.1693,45.1881,45.0754,45.0941,30660.0
2019-08-08 13:20:00,47.98,48.01,47.89,47.89,21144.0,45.0848,45.1129,45.0002,45.0002,21144.0
2019-08-08 13:30:00,47.89,47.98,47.88,47.93,53302.0,45.0002,45.0848,44.9908,45.0378,53302.0
2019-08-08 13:40:00,47.93,47.97,47.9,47.94,20615.0,45.0378,45.0754,45.0096,45.0472,20615.0
2019-08-08 13:50:00,47.93,47.98,47.87,47.88,25365.0,45.0378,45.0848,44.9814,44.9908,25365.0
2019-08-08 14:00:00,47.88,47.91,47.81,47.89,48315.0,44.9908,45.019,44.925,45.0002,48315.0
2019-08-08 14:10:00,47.89,47.98,47.88,47.89,38247.0,45.0002,45.0848,44.9908,45.0002,38247.0
2019-08-08 14:20:00,47.9,47.91,47.82,47.84,19090.0,45.0096,45.019,44.9344,44.9532,19090.0
2019-08-08 14:30:00,47.84,47.86,47.8,47.85,38544.0,44.9532,44.972,44.9156,44.9626,38544.0
2019-08-08 14:40:00,47.85,47.97,47.85,47.86,82550.0,44.9626,45.0754,44.9626,44.972,82550.0
2019-08-08 14:50:00,47.86,47.93,47.84,47.89,49374.0,44.972,45.0378,44.9532,45.0002,49374.0
2019-08-08 15:00:00,47.89,47.95,47.83,47.94,61587.0,45.0002,45.0566,44.9438,45.0472,61587.0
2019-08-08 15:10:00,47.95,47.95,47.87,47.9,76694.0,45.0566,45.0566,44.9814,45.0096,76694.0
2019-08-08 15:20:00,47.9,47.94,47.8,47.84,97832.0,45.0096,45.0472,44.9156,44.9532,97832.0
2019-08-08 15:30:00,47.84,47.92,47.82,47.84,94057.0,44.9532,45.0284,44.9344,44.9532,94057.0
2019-08-08 15:40:00,47.85,47.93,47.82,47.83,148417.0,44.9626,45.0378,44.9344,44.9438,148417.0
2019-08-08 15:50:00,47.84,47.93,47.83,47.92,420430.0,44.9532,45.0378,44.9438,45.0284,420430.0
2019-08-09 09:30:00,47.64,47.82,47.5,47.64,246929.0,44.9074,45.0771,44.7755,44.9074,246929.0
2019-08-09 09:40:00,47.62,47.71,47.52,47.53,126811.0,44.8886,44.9734,44.7943,44.8038,126811.0
2019-08-09 09:50:00,47.54,47.82,47.54,47.74,37820.0,44.8132,45.0771,44.8132,45.0017,37820.0
2019-08-09 10:00:00,47.76,47.84,47.71,47.74,167900.0,45.0206,45.096,44.9734,45.0017,167900.0
2019-08-09 10:10:00,47.74,47.77,47.57,47.61,30414.0,45.0017,45.03,44.8415,44.8792,30414.0
2019-08-09 10:20:00,47.61,47.71,47.56,47.67,23263.0,44.8792,44.9734,44.832,44.9357,23263.0
2019-08-09 10:30:00,47.69,47.7,47.59,47.66,21067.0,44.9546,44.964,44.8603,44.9263,21067.0
2019-08-09 10:40:00,47.65,47.65,47.46,47.57,21787.0,44.9169,44.9169,44.7378,44.8415,21787.0
2019-08-09 10:50:00,47.56,47.61,47.52,47.56,13050.0,44.832,44.8792,44.7943,44.832,13050.0
2019-08-09 11:00:00,47.57,47.61,47.52,47.54,20871.0,44.8415,44.8792,44.7943,44.8132,20871.0
2019-08-09 11:10:00,47.56,47.63,47.54,47.57,20856.0,44.832,44.898,44.8132,44.8415,20856.0
2019-08-09 11:20:00,47.56,47.64,47.52,47.63,61757.0,44.832,44.9074,44.7943,44.898,61757.0
2019-08-09 11:30:00,47.63,47.68,47.58,47.59,31394.0,44.898,44.9451,44.8509,44.8603,31394.0
2019-08-09 11:40:00,47.59,47.62,47.48,47.5,37427.0,44.8603,44.8886,44.7566,44.7755,37427.0
2019-08-09 11:50:00,47.49,47.5,47.42,47.49,37120.0,44.766,44.7755,44.7001,44.766,37120.0
2019-08-09 12:00:00,47.48,47.54,47.45,47.49,65435.0,44.7566,44.8132,44.7283,44.766,65435.0
2019-08-09 12:10:00,47.48,47.5,47.42,47.42,16612.0,44.7566,44.7755,44.7001,44.7001,16612.0
2019-08-09 12:20:00,47.4,47.45,47.31,47.41,35000.0,44.6812,44.7283,44.5964,44.6906,35000.0
2019-08-09 12:30:00,47.41,47.41,47.31,47.36,37896.0,44.6906,44.6906,44.5964,44.6435,37896.0
2019-08-09 12:40:00,47.37,47.41,47.34,47.38,14967.0,44.6529,44.6906,44.6246,44.6624,14967.0
2019-08-09 12:50:00,47.36,47.63,47.34,47.51,63147.0,44.6435,44.898,44.6246,44.7849,63147.0
2019-08-09 13:00:00,47.51,47.53,47.46,47.5,30798.0,44.7849,44.8038,44.7378,44.7755,30798.0
2019-08-09 13:10:00,47.51,47.56,47.49,47.51,176444.0,44.7849,44.832,44.766,44.7849,176444.0
2019-08-09 13:20:00,47.51,47.56,47.49,47.51,55540.0,44.7849,44.832,44.766,44.7849,55540.0
2019-08-09 13:30:00,47.52,47.56,47.45,47.47,99980.0,44.7943,44.832,44.7283,44.7472,99980.0
2019-08-09 13:40:00,47.47,47.51,47.45,47.49,17555.0,44.7472,44.7849,44.7283,44.766,17555.0
2019-08-09 13:50:00,47.49,47.51,47.47,47.47,15585.0,44.766,44.7849,44.7472,44.7472,15585.0
2019-08-09 14:00:00,47.47,47.48,47.37,47.37,26838.0,44.7472,44.7566,44.6529,44.6529,26838.0
2019-08-09 14:10:00,47.38,47.4,47.3,47.36,70011.0,44.6624,44.6812,44.5869,44.6435,70011.0
2019-08-09 14:20:00,47.36,47.41,47.33,47.37,17621.0,44.6435,44.6906,44.6152,44.6529,17621.0
2019-08-09 14:30:00,47.36,47.42,47.35,47.38,19219.0,44.6435,44.7001,44.6341,44.6624,19219.0
2019-08-09 14:40:00,47.39,47.4,47.23,47.27,128380.0,44.6718,44.6812,44.521,44.5587,128380.0
2019-08-09 14:50:00,47.27,47.41,47.25,47.34,82401.0,44.5587,44.6906,44.5398,44.6246,82401.0
2019-08-09 15:00:00,47.34,47.45,47.33,47.45,56877.0,44.6246,44.7283,44.6152,44.7283,56877.0
2019-08-09 15:10:00,47.45,47.51,47.43,47.45,33075.0,44.7283,44.7849,44.7095,44.7283,33075.0
2019-08-09 15:20:00,47.45,47.52,47.45,47.49,28055.0,44.7283,44.7943,44.7283,44.766,28055.0
2019-08-09 15:30:00,47.49,47.52,47.46,47.49,60054.0,44.766,44.7943,44.7378,44.766,60054.0
2019-08-09 15:40:00,47.49,47.51,47.22,47.27,200396.0,44.766,44.7849,44.5115,44.5587,200396.0
2019-08-09 15:50:00,47.26,47.29,47.19,47.23,213901.0,44.5492,44.5775,44.4833,44.521,213901.0
2019-08-12 09:30:00,47.08,47.17,46.81,46.89,51163.0,44.3796,44.4644,44.125,44.2005,51163.0
2019-08-12 09:40:00,46.88,46.95,46.73,46.95,26595.0,44.191,44.257,44.0496,44.257,26595.0
2019-08-12 09:50:00,46.95,47.0,46.77,46.82,40178.0,44.257,44.3042,44.0873,44.1345,40178.0
2019-08-12 10:00:00,46.8,46.94,46.75,46.8,30732.0,44.1156,44.2476,44.0685,44.1156,30732.0
2019-08-12 10:10:00,46.78,46.95,46.78,46.94,31167.0,44.0968,44.257,44.0968,44.2476,31167.0
2019-08-12 10:20:00,46.93,47.08,46.93,47.02,24900.0,44.2382,44.3796,44.2382,44.323,24900.0
2019-08-12 10:30:00,47.02,47.08,46.95,46.95,24136.0,44.323,44.3796,44.257,44.257,24136.0
2019-08-12 10:40:00,46.98,47.0,46.89,46.91,21320.0,44.2853,44.3042,44.2005,44.2193,21320.0
2019-08-12 10:50:00,46.91,47.03,46.9,47.03,24007.0,44.2193,44.3324,44.2099,44.3324,24007.0
2019-08-12 11:00:00,47.03,47.11,46.98,46.99,48636.0,44.3324,44.4078,44.2853,44.2947,48636.0
2019-08-12 11:10:00,46.99,47.09,46.95,47.06,30162.0,44.2947,44.389,44.257,44.3607,30162.0
2019-08-12 11:20:00,47.05,47.11,47.04,47.08,19310.0,44.3513,44.4078,44.3419,44.3796,19310.0
2019-08-12 11:30:00,47.07,47.09,46.96,47.0,24503.0,44.3701,44.389,44.2664,44.3042,24503.0
2019-08-12 11:40:00,47.0,47.08,46.96,47.07,17189.0,44.3042,44.3796,44.2664,44.3701,17189.0
2019-08-12 11:50:00,47.06,47.19,47.05,47.16,13783.0,44.3607,44.4833,44.3513,44.455,13783.0
2019-08-12 12:00:00,47.16,47.16,47.06,47.07,26065.0,44.455,44.455,44.3607,44.3701,26065.0
2019-08-12 12:10:00,47.07,47.12,47.04,47.05,14024.0,44.3701,44.4173,44.3419,44.3513,14024.0
2019-08-12 12:20:00,47.06,47.13,47.05,47.13,13456.0,44.3607,44.4267,44.3513,44.4267,13456.0
2019-08-12 12:30:00,47.14,47.17,47.13,47.16,11716.0,44.4361,44.4644,44.4267,44.455,11716.0
2019-08-12 12:40:00,47.16,47.17,47.04,47.05,26344.0,44.455,44.4644,44.3419,44.3513,26344.0
2019-08-12 12:50:00,47.06,47.08,46.95,46.98,25413.0,44.3607,44.3796,44.257,44.2853,25413.0
2019-08-12 13:00:00,46.98,47.02,46.93,46.96,22846.0,44.2853,44.323,44.2382,44.2664,22846.0
2019-08-12 13:10:00,46.96,47.02,46.9,46.91,22091.0,44.2664,44.323,44.2099,44.2193,22091.0
2019-08-12 13:20:00,46.91,47.02,46.91,47.02,33006.0,44.2193,44.323,44.2193,44.323,33006.0
2019-08-12 13:30:00,47.03,47.07,47.0,47.01,33642.0,44.3324,44.3701,44.3042,44.3136,33642.0
2019-08-12 13:40:00,47.0,47.03,46.91,46.93,45601.0,44.3042,44.3324,44.2193,44.2382,45601.0
2019-08-12 13:50:00,46.91,46.91,46.78,46.8,34167.0,44.2193,44.2193,44.0968,44.1156,34167.0
2019-08-12 14:00:00,46.8,46.87,46.78,46.87,13991.0,44.1156,44.1816,44.0968,44.1816,13991.0
2019-08-12 14:10:00,46.87,46.91,46.8,46.81,15621.0,44.1816,44.2193,44.1156,44.125,15621.0
2019-08-12 14:20:00,46.78,46.83,46.78,46.81,10986.0,44.0968,44.1439,44.0968,44.125,10986.0
2019-08-12 14:30:00,46.82,46.88,46.81,46.86,15341.0,44.1345,44.191,44.125,44.1722,15341.0
2019-08-12 14:40:00,46.85,46.85,46.76,46.8,17549.0,44.1628,44.1628,44.0779,44.1156,17549.0
2019-08-12 14:50:00,46.79,46.86,46.79,46.81,14678.0,44.1062,44.1722,44.1062,44.125,14678.0
2019-08-12 15:00:00,46.83,46.91,46.83,46.86,32490.0,44.1439,44.2193,44.1439,44.1722,32490.0
2019-08-12 15:10:00,46.86,46.91,46.82,46.89,14333.0,44.1722,44.2193,44.1345,44.2005,14333.0
2019-08-12 15:20:00,46.89,46.91,46.87,46.91,13796.0,44.2005,44.2193,44.1816,44.2193,13796.0
2019-08-12 15:30:00,46.91,46.91,46.8,46.85,31202.0,44.2193,44.2193,44.1156,44.1628,31202.0
2019-08-12 15:40:00,46.84,46.96,46.84,46.96,32318.0,44.1533,44.2664,44.1533,44.2664,32318.0
2019-08-12 15:50:00,46.96,47.01,46.9,47.0,114647.0,44.2664,44.3136,44.2099,44.3042,114647.0
2019-08-13 09:30:00,47.13,47.61,47.09,47.46,341277.0,44.4267,44.8792,44.389,44.7378,341277.0
2019-08-13 09:40:00,47.45,47.99,47.28,47.96,525916.0,44.7283,45.2374,44.5681,45.2091,525916.0
2019-08-13 09:50:00,47.96,48.08,47.86,48.08,114559.0,45.2091,45.3222,45.1148,45.3222,114559.0
2019-08-13 10:00:00,48.06,48.12,47.78,47.85,113168.0,45.3034,45.3599,45.0394,45.1054,113168.0
2019-08-13 10:10:00,47.86,47.92,47.7,47.92,76919.0,45.1148,45.1714,44.964,45.1714,76919.0
2019-08-13 10:20:00,47.9,48.19,47.89,48.11,79063.0,45.1525,45.4259,45.1431,45.3505,79063.0
2019-08-13 10:30:00,48.13,48.2,47.99,48.19,372425.0,45.3693,45.4353,45.2374,45.4259,372425.0
2019-08-13 10:40:00,48.18,48.2,48.03,48.06,169012.0,45.4165,45.4353,45.2751,45.3034,169012.0
2019-08-13 10:50:00,48.06,48.12,48.02,48.07,43936.0,45.3034,45.3599,45.2656,45.3128,43936.0
2019-08-13 11:00:00,48.06,48.15,48.02,48.07,93302.0,45.3034,45.3882,45.2656,45.3128,93302.0
2019-08-13 11:10:00,48.08,48.13,47.82,47.86,140406.0,45.3222,45.3693,45.0771,45.1148,140406.0
2019-08-13 11:20:00,47.86,47.89,47.69,47.7,38601.0,45.1148,45.1431,44.9546,44.964,38601.0
2019-08-13 11:30:00,47.68,47.8,47.68,47.78,29278.0,44.9451,45.0583,44.9451,45.0394,29278.0
2019-08-13 11:40:00,47.79,47.96,47.78,47.9,21073.0,45.0488,45.2091,45.0394,45.1525,21073.0
2019-08-13 11:50:00,47.9,48.04,47.87,48.03,30996.0,45.1525,45.2845,45.1242,45.2751,30996.0
2019-08-13 12:00:00,48.03,48.04,47.9,47.91,38850.0,45.2751,45.2845,45.1525,45.162,38850.0
2019-08-13 12:10:00,47.92,48.0,47.89,47.95,29243.0,45.1714,45.2468,45.1431,45.1997,29243.0
2019-08-13 12:20:00,47.96,48.0,47.93,47.93,54166.0,45.2091,45.2468,45.1808,45.1808,54166.0
2019-08-13 12:30:00,47.93,47.95,47.87,47.93,52255.0,45.1808,45.1997,45.1242,45.1808,52255.0
2019-08-13 12:40:00,47.92,47.95,47.89,47.89,81753.0,45.1714,45.1997,45.1431,45.1431,81753.0
2019-08-13 12:50:00,47.89,47.95,47.88,47.94,16550.0,45.1431,45.1997,45.1337,45.1902,16550.0
2019-08-13 13:00:00,47.93,47.98,47.9,47.97,17168.0,45.1808,45.2279,45.1525,45.2185,17168.0
2019-08-13 13:10:00,47.97,48.02,47.84,47.89,28508.0,45.2185,45.2656,45.096,45.1431,28508.0
2019-08-13 13:20:00,47.91,47.98,47.81,47.83,99601.0,45.162,45.2279,45.0677,45.0865,99601.0
2019-08-13 13:30:00,47.83,47.95,47.8,47.92,198107.0,45.0865,45.1997,45.0583,45.1714,198107.0
2019-08-13 13:40:00,47.92,48.13,47.91,48.08,40462.0,45.1714,45.3693,45.162,45.3222,40462.0
2019-08-13 13:50:00,48.08,48.08,47.99,48.03,45575.0,45.3222,45.3222,45.2374,45.2751,45575.0
2019-08-13 14:00:00,48.02,48.04,47.94,48.02,100320.0,45.2656,45.2845,45.1902,45.2656,100320.0
2019-08-13 14:10:00,48.02,48.05,47.97,47.98,30968.0,45.2656,45.2939,45.2185,45.2279,30968.0
2019-08-13 14:20:00,47.98,48.04,47.96,48.03,38337.0,45.2279,45.2845,45.2091,45.2751,38337.0
2019-08-13 14:30:00,48.02,48.04,48.0,48.03,82380.0,45.2656,45.2845,45.2468,45.2751,82380.0
2019-08-13 14:40:00,48.02,48.16,48.0,48.12,240442.0,45.2656,45.3976,45.2468,45.3599,240442.0
2019-08-13 14:50:00,48.12,48.14,48.04,48.05,65070.0,45.3599,45.3788,45.2845,45.2939,65070.0
2019-08-13 15:00:00,48.05,48.14,48.05,48.14,34809.0,45.2939,45.3788,45.2939,45.3788,34809.0
2019-08-13 15:10:00,48.13,48.13,47.9,48.0,189633.0,45.3693,45.3693,45.1525,45.2468,189633.0
2019-08-13 15:20:00,48.0,48.04,47.95,48.03,85213.0,45.2468,45.2845,45.1997,45.2751,85213.0
2019-08-13 15:30:00,48.03,48.04,47.98,48.01,93460.0,45.2751,45.2845,45.2279,45.2562,93460.0
2019-08-13 15:40:00,48.01,48.03,47.96,48.01,106726.0,45.2562,45.2751,45.2091,45.2562,106726.0
2019-08-13 15:50:00,48.01,48.02,47.89,47.95,468979.0,45.2562,45.2656,45.1431,45.1997,468979.0
2019-08-14 09:30:00,47.28,47.66,47.18,47.53,85872.0,44.5681,44.9263,44.4738,44.8038,85872.0
2019-08-14 09:40:00,47.5,47.51,47.21,47.47,36134.0,44.7755,44.7849,44.5021,44.7472,36134.0
2019-08-14 09:50:00,47.46,47.69,47.43,47.69,38101.0,44.7378,44.9546,44.7095,44.9546,38101.0
2019-08-14 10:00:00,47.68,47.69,47.38,47.38,60280.0,44.9451,44.9546,44.6624,44.6624,60280.0
2019-08-14 10:10:00,47.37,47.49,47.32,47.32,52578.0,44.6529,44.766,44.6058,44.6058,52578.0
2019-08-14 10:20:00,47.31,47.32,47.21,47.28,179829.0,44.5964,44.6058,44.5021,44.5681,179829.0
2019-08-14 10:30:00,47.28,47.3,47.01,47.02,126645.0,44.5681,44.5869,44.3136,44.323,126645.0
2019-08-14 10:40:00,47.01,47.14,46.99,47.08,127045.0,44.3136,44.4361,44.2947,44.3796,127045.0
2019-08-14 10:50:00,47.07,47.09,46.98,47.01,61951.0,44.3701,44.389,44.2853,44.3136,61951.0
2019-08-14 11:00:00,47.01,47.08,46.96,47.02,249952.0,44.3136,44.3796,44.2664,44.323,249952.0
2019-08-14 11:10:00,47.02,47.05,46.88,46.9,97866.0,44.323,44.3513,44.191,44.2099,97866.0
2019-08-14 11:20:00,46.9,47.02,46.87,46.88,219732.0,44.2099,44.323,44.1816,44.191,219732.0
2019-08-14 11:30:00,46.88,47.01,46.85,46.95,147687.0,44.191,44.3136,44.1628,44.257,147687.0
2019-08-14 11:40:00,46.96,46.97,46.86,46.93,33422.0,44.2664,44.2759,44.1722,44.2382,33422.0
2019-08-14 11:50:00,46.94,46.98,46.86,46.96,34547.0,44.2476,44.2853,44.1722,44.2664,34547.0
2019-08-14 12:00:00,46.96,46.96,46.83,46.86,43219.0,44.2664,44.2664,44.1439,44.1722,43219.0
2019-08-14 12:10:00,46.86,47.01,46.86,46.96,30419.0,44.1722,44.3136,44.1722,44.2664,30419.0
2019-08-14 12:20:00,46.97,46.99,46.92,46.95,20458.0,44.2759,44.2947,44.2287,44.257,20458.0
2019-08-14 12:30:00,46.96,47.01,46.93,46.98,36053.0,44.2664,44.3136,44.2382,44.2853,36053.0
2019-08-14 12:40:00,46.97,47.01,46.9,46.91,76773.0,44.2759,44.3136,44.2099,44.2193,76773.0
2019-08-14 12:50:00,46.9,46.94,46.84,46.86,101652.0,44.2099,44.2476,44.1533,44.1722,101652.0
2019-08-14 13:00:00,46.86,46.98,46.82,46.97,67002.0,44.1722,44.2853,44.1345,44.2759,67002.0
2019-08-14 13:10:00,46.97,47.01,46.92,47.0,37996.0,44.2759,44.3136,44.2287,44.3042,37996.0
2019-08-14 13:20:00,46.99,47.18,46.97,47.05,99187.0,44.2947,44.4738,44.2759,44.3513,99187.0
2019-08-14 13:30:00,47.05,47.23,47.05,47.2,40635.0,44.3513,44.521,44.3513,44.4927,40635.0
2019-08-14 13:40:00,47.2,47.25,47.17,47.22,79528.0,44.4927,44.5398,44.4644,44.5115,79528.0
2019-08-14 13:50:00,47.22,47.29,47.22,47.28,33368.0,44.5115,44.5775,44.5115,44.5681,33368.0
2019-08-14 14:00:00,47.28,47.29,47.15,47.19,30233.0,44.5681,44.5775,44.4455,44.4833,30233.0
2019-08-14 14:10:00,47.18,47.27,47.18,47.24,24994.0,44.4738,44.5587,44.4738,44.5304,24994.0
2019-08-14 14:20:00,47.25,47.25,47.1,47.11,41150.0,44.5398,44.5398,44.3984,44.4078,41150.0
2019-08-14 14:30:00,47.11,47.13,46.96,47.04,78219.0,44.4078,44.4267,44.2664,44.3419,78219.0
2019-08-14 14:40:00,47.04,47.19,47.04,47.18,63321.0,44.3419,44.4833,44.3419,44.4738,63321.0
2019-08-14 14:50:00,47.17,47.2,47.14,47.16,42952.0,44.4644,44.4927,44.4361,44.455,42952.0
2019-08-14 15:00:00,47.16,47.3,47.11,47.25,42658.0,44.455,44.5869,44.4078,44.5398,42658.0
2019-08-14 15:10:00,47.24,47.33,47.23,47.3,73980.0,44.5304,44.6152,44.521,44.5869,73980.0
2019-08-14 15:20:00,47.3,47.39,47.14,47.29,95344.0,44.5869,44.6718,44.4361,44.5775,95344.0
2019-08-14 15:30:00,47.28,47.38,47.16,47.38,103754.0,44.5681,44.6624,44.455,44.6624,103754.0
2019-08-14 15:40:00,47.37,47.46,47.28,47.37,124485.0,44.6529,44.7378,44.5681,44.6529,124485.0
2019-08-14 15:50:00,47.37,47.54,47.34,47.36,283121.0,44.6529,44.8132,44.6246,44.6435,283121.0
2019-08-15 09:30:00,47.31,47.62,47.02,47.06,93314.0,44.5964,44.8886,44.323,44.3607,93314.0
2019-08-15 09:40:00,47.04,47.31,47.04,47.19,68134.0,44.3419,44.5964,44.3419,44.4833,68134.0
2019-08-15 09:50:00,47.18,47.34,47.08,47.18,89542.0,44.4738,44.6246,44.3796,44.4738,89542.0
2019-08-15 10:00:00,47.12,47.36,47.12,47.32,80104.0,44.4173,44.6435,44.4173,44.6058,80104.0
2019-08-15 10:10:00,47.32,47.45,47.24,47.26,107674.0,44.6058,44.7283,44.5304,44.5492,107674.0
2019-08-15 10:20:00,47.24,47.35,47.07,47.07,96526.0,44.5304,44.6341,44.3701,44.3701,96526.0
2019-08-15 10:30:00,47.07,47.51,47.05,47.44,85569.0,44.3701,44.7849,44.3513,44.7189,85569.0
2019-08-15 10:40:00,47.42,47.59,47.4,47.57,43962.0,44.7001,44.8603,44.6812,44.8415,43962.0
2019-08-15 10:50:00,47.58,47.66,47.55,47.62,35646.0,44.8509,44.9263,44.8226,44.8886,35646.0
2019-08-15 11:00:00,47.58,47.58,47.35,47.38,26449.0,44.8509,44.8509,44.6341,44.6624,26449.0
2019-08-15 11:10:00,47.38,47.41,47.27,47.35,77515.0,44.6624,44.6906,44.5587,44.6341,77515.0
2019-08-15 11:20:00,47.34,47.34,47.26,47.33,105263.0,44.6246,44.6246,44.5492,44.6152,105263.0
2019-08-15 11:30:00,47.34,47.36,47.22,47.29,62686.0,44.6246,44.6435,44.5115,44.5775,62686.0
2019-08-15 11:40:00,47.28,47.31,47.19,47.24,38382.0,44.5681,44.5964,44.4833,44.5304,38382.0
2019-08-15 11:50:00,47.24,47.28,47.15,47.25,49576.0,44.5304,44.5681,44.4455,44.5398,49576.0
2019-08-15 12:00:00,47.24,47.39,47.19,47.34,45687.0,44.5304,44.6718,44.4833,44.6246,45687.0
2019-08-15 12:10:00,47.34,47.41,47.31,47.38,31277.0,44.6246,44.6906,44.5964,44.6624,31277.0
2019-08-15 12:20:00,47.38,47.43,47.33,47.33,30313.0,44.6624,44.7095,44.6152,44.6152,30313.0
2019-08-15 12:30:00,47.34,47.36,47.27,47.34,28572.0,44.6246,44.6435,44.5587,44.6246,28572.0
2019-08-15 12:40:00,47.34,47.41,47.3,47.35,37408.0,44.6246,44.6906,44.5869,44.6341,37408.0
2019-08-15 12:50:00,47.36,47.39,47.26,47.27,31603.0,44.6435,44.6718,44.5492,44.5587,31603.0
2019-08-15 13:00:00,47.26,47.31,47.25,47.29,35249.0,44.5492,44.5964,44.5398,44.5775,35249.0
2019-08-15 13:10:00,47.28,47.31,47.23,47.3,11749.0,44.5681,44.5964,44.521,44.5869,11749.0
2019-08-15 13:20:00,47.3,47.32,47.23,47.26,317874.0,44.5869,44.6058,44.521,44.5492,317874.0
2019-08-15 13:30:00,47.26,47.31,47.18,47.19,26207.0,44.5492,44.5964,44.4738,44.4833,26207.0
2019-08-15 13:40:00,47.21,47.21,47.06,47.09,15193.0,44.5021,44.5021,44.3607,44.389,15193.0
2019-08-15 13:50:00,47.09,47.1,46.97,47.01,51533.0,44.389,44.3984,44.2759,44.3136,51533.0
2019-08-15 14:00:00,47.01,47.04,46.93,47.02,30451.0,44.3136,44.3419,44.2382,44.323,30451.0
2019-08-15 14:10:00,47.03,47.14,46.98,46.99,36778.0,44.3324,44.4361,44.2853,44.2947,36778.0
2019-08-15 14:20:00,46.99,47.06,46.97,47.05,27511.0,44.2947,44.3607,44.2759,44.3513,27511.0
2019-08-15 14:30:00,47.05,47.05,46.92,46.93,65880.0,44.3513,44.3513,44.2287,44.2382,65880.0
2019-08-15 14:40:00,46.93,46.98,46.87,46.93,88237.0,44.2382,44.2853,44.1816,44.2382,88237.0
2019-08-15 14:50:00,46.92,46.99,46.89,46.98,35140.0,44.2287,44.2947,44.2005,44.2853,35140.0
2019-08-15 15:00:00,46.97,47.16,46.97,47.16,37517.0,44.2759,44.455,44.2759,44.455,37517.0
2019-08-15 15:10:00,47.16,47.21,47.1,47.18,40670.0,44.455,44.5021,44.3984,44.4738,40670.0
2019-08-15 15:20:00,47.18,47.22,47.08,47.11,94213.0,44.4738,44.5115,44.3796,44.4078,94213.0
2019-08-15 15:30:00,47.11,47.11,47.0,47.08,48377.0,44.4078,44.4078,44.3042,44.3796,48377.0
2019-08-15 15:40:00,47.09,47.11,47.04,47.09,122360.0,44.389,44.4078,44.3419,44.389,122360.0
2019-08-15 15:50:00,47.09,47.11,46.96,46.97,206596.0,44.389,44.4078,44.2664,44.2759,206596.0
2019-08-16 09:30:00,47.32,47.47,47.16,47.33,108520.0,44.6058,44.7472,44.455,44.6152,108520.0
2019-08-16 09:40:00,47.36,47.36,47.21,47.32,31491.0,44.6435,44.6435,44.5021,44.6058,31491.0
2019-08-16 09:50:00,47.31,47.41,47.3,47.35,40083.0,44.5964,44.6906,44.5869,44.6341,40083.0
2019-08-16 10:00:00,47.37,47.41,47.28,47.31,21279.0,44.6529,44.6906,44.5681,44.5964,21279.0
2019-08-16 10:10:00,47.3,47.3,47.2,47.28,23274.0,44.5869,44.5869,44.4927,44.5681,23274.0
2019-08-16 10:20:00,47.3,47.46,47.22,47.22,32591.0,44.5869,44.7378,44.5115,44.5115,32591.0
2019-08-16 10:30:00,47.22,47.36,47.22,47.3,32271.0,44.5115,44.6435,44.5115,44.5869,32271.0
2019-08-16 10:40:00,47.29,47.36,47.24,47.3,33498.0,44.5775,44.6435,44.5304,44.5869,33498.0
2019-08-16 10:50:00,47.32,47.4,47.23,47.25,39920.0,44.6058,44.6812,44.521,44.5398,39920.0
2019-08-16 11:00:00,47.26,47.42,47.25,47.41,24087.0,44.5492,44.7001,44.5398,44.6906,24087.0
2019-08-16 11:10:00,47.43,47.58,47.43,47.56,34176.0,44.7095,44.8509,44.7095,44.832,34176.0
2019-08-16 11:20:00,47.57,47.67,47.55,47.63,33411.0,44.8415,44.9357,44.8226,44.898,33411.0
2019-08-16 11:30:00,47.63,47.64,47.56,47.62,39128.0,44.898,44.9074,44.832,44.8886,39128.0
2019-08-16 11:40:00,47.62,47.63,47.53,47.62,18323.0,44.8886,44.898,44.8038,44.8886,18323.0
2019-08-16 11:50:00,47.63,47.73,47.63,47.68,18033.0,44.898,44.9923,44.898,44.9451,18033.0
2019-08-16 12:00:00,47.67,47.75,47.64,47.74,18783.0,44.9357,45.0111,44.9074,45.0017,18783.0
2019-08-16 12:10:00,47.75,47.85,47.74,47.75,24026.0,45.0111,45.1054,45.0017,45.0111,24026.0
2019-08-16 12:20:00,47.74,47.79,47.72,47.78,57746.0,45.0017,45.0488,44.9829,45.0394,57746.0
2019-08-16 12:30:00,47.78,47.82,47.75,47.8,25059.0,45.0394,45.0771,45.0111,45.0583,25059.0
2019-08-16 12:40:00,47.79,47.79,47.71,47.73,12888.0,45.0488,45.0488,44.9734,44.9923,12888.0
2019-08-16 12:50:00,47.74,47.76,47.7,47.74,10721.0,45.0017,45.0206,44.964,45.0017,10721.0
2019-08-16 13:00:00,47.74,47.82,47.72,47.74,49328.0,45.0017,45.0771,44.9829,45.0017,49328.0
2019-08-16 13:10:00,47.74,47.75,47.68,47.74,13437.0,45.0017,45.0111,44.9451,45.0017,13437.0
2019-08-16 13:20:00,47.74,47.75,47.7,47.74,18842.0,45.0017,45.0111,44.964,45.0017,18842.0
2019-08-16 13:30:00,47.73,47.75,47.62,47.64,17674.0,44.9923,45.0111,44.8886,44.9074,17674.0
2019-08-16 13:40:00,47.64,47.71,47.6,47.69,25682.0,44.9074,44.9734,44.8697,44.9546,25682.0
2019-08-16 13:50:00,47.71,47.74,47.67,47.68,14936.0,44.9734,45.0017,44.9357,44.9451,14936.0
2019-08-16 14:00:00,47.68,47.7,47.64,47.66,14609.0,44.9451,44.964,44.9074,44.9263,14609.0
2019-08-16 14:10:00,47.66,47.74,47.65,47.7,24263.0,44.9263,45.0017,44.9169,44.964,24263.0
2019-08-16 14:20:00,47.71,47.74,47.66,47.74,21073.0,44.9734,45.0017,44.9263,45.0017,21073.0
2019-08-16 14:30:00,47.73,47.74,47.66,47.68,26809.0,44.9923,45.0017,44.9263,44.9451,26809.0
2019-08-16 14:40:00,47.69,47.79,47.69,47.78,29845.0,44.9546,45.0488,44.9546,45.0394,29845.0
2019-08-16 14:50:00,47.78,47.78,47.7,47.7,44803.0,45.0394,45.0394,44.964,44.964,44803.0
2019-08-16 15:00:00,47.71,47.84,47.69,47.84,105338.0,44.9734,45.096,44.9546,45.096,105338.0
2019-08-16 15:10:00,47.84,47.88,47.81,47.87,49206.0,45.096,45.1337,45.0677,45.1242,49206.0
2019-08-16 15:20:00,47.87,47.88,47.74,47.78,44203.0,45.1242,45.1337,45.0017,45.0394,44203.0
2019-08-16 15:30:00,47.78,47.8,47.75,47.79,42205.0,45.0394,45.0583,45.0111,45.0488,42205.0
2019-08-16 15:40:00,47.79,47.82,47.75,47.76,127643.0,45.0488,45.0771,45.0111,45.0206,127643.0
2019-08-16 15:50:00,47.77,47.87,47.71,47.76,219582.0,45.03,45.1242,44.9734,45.0206,219582.0
2019-08-19 09:30:00,48.0,48.23,47.86,47.96,81836.0,45.2468,45.4636,45.1148,45.2091,81836.0
2019-08-19 09:40:00,47.99,48.18,47.95,48.07,36001.0,45.2374,45.4165,45.1997,45.3128,36001.0
2019-08-19 09:50:00,48.07,48.15,47.9,47.96,32164.0,45.3128,45.3882,45.1525,45.2091,32164.0
2019-08-19 10:00:00,47.96,48.02,47.8,47.87,58391.0,45.2091,45.2656,45.0583,45.1242,58391.0
2019-08-19 10:10:00,47.86,48.1,47.86,48.01,43465.0,45.1148,45.3411,45.1148,45.2562,43465.0
2019-08-19 10:20:00,48.01,48.18,48.0,48.16,73150.0,45.2562,45.4165,45.2468,45.3976,73150.0
2019-08-19 10:30:00,48.15,48.4,48.15,48.39,32544.0,45.3882,45.6238,45.3882,45.6144,32544.0
2019-08-19 10:40:00,48.39,48.42,48.33,48.38,28348.0,45.6144,45.6427,45.5579,45.605,28348.0
2019-08-19 10:50:00,48.37,48.45,48.36,48.38,32573.0,45.5956,45.671,45.5861,45.605,32573.0
2019-08-19 11:00:00,48.39,48.47,48.37,48.4,57222.0,45.6144,45.6898,45.5956,45.6238,57222.0
2019-08-19 11:10:00,48.41,48.5,48.39,48.43,58541.0,45.6333,45.7181,45.6144,45.6521,58541.0
2019-08-19 11:20:00,48.43,48.53,48.4,48.53,76447.0,45.6521,45.7464,45.6238,45.7464,76447.0
2019-08-19 11:30:00,48.52,48.54,48.44,48.48,45709.0,45.737,45.7558,45.6616,45.6993,45709.0
2019-08-19 11:40:00,48.48,48.51,48.41,48.44,84005.0,45.6993,45.7275,45.6333,45.6616,84005.0
2019-08-19 11:50:00,48.46,48.48,48.33,48.44,43419.0,45.6804,45.6993,45.5579,45.6616,43419.0
2019-08-19 12:00:00,48.44,48.5,48.42,48.45,45759.0,45.6616,45.7181,45.6427,45.671,45759.0
2019-08-19 12:10:00,48.43,48.46,48.39,48.43,33311.0,45.6521,45.6804,45.6144,45.6521,33311.0
2019-08-19 12:20:00,48.43,48.46,48.38,48.43,20433.0,45.6521,45.6804,45.605,45.6521,20433.0
2019-08-19 12:30:00,48.42,48.43,48.4,48.4,12515.0,45.6427,45.6521,45.6238,45.6238,12515.0
2019-08-19 12:40:00,48.41,48.44,48.34,48.41,24169.0,45.6333,45.6616,45.5673,45.6333,24169.0
2019-08-19 12:50:00,48.41,48.48,48.41,48.44,15640.0,45.6333,45.6993,45.6333,45.6616,15640.0
2019-08-19 13:00:00,48.44,48.51,48.44,48.47,19545.0,45.6616,45.7275,45.6616,45.6898,19545.0
2019-08-19 13:10:00,48.48,48.5,48.44,48.45,54396.0,45.6993,45.7181,45.6616,45.671,54396.0
2019-08-19 13:20:00,48.45,48.47,48.36,48.44,26752.0,45.671,45.6898,45.5861,45.6616,26752.0
2019-08-19 13:30:00,48.43,48.43,48.36,48.4,27910.0,45.6521,45.6521,45.5861,45.6238,27910.0
2019-08-19 13:40:00,48.4,48.43,48.23,48.3,171091.0,45.6238,45.6521,45.4636,45.5296,171091.0
2019-08-19 13:50:00,48.3,48.42,48.24,48.28,234623.0,45.5296,45.6427,45.473,45.5107,234623.0
2019-08-19 14:00:00,48.28,48.31,48.23,48.25,142951.0,45.5107,45.539,45.4636,45.4825,142951.0
2019-08-19 14:10:00,48.26,48.28,48.18,48.22,62704.0,45.4919,45.5107,45.4165,45.4542,62704.0
2019-08-19 14:20:00,48.22,48.28,48.21,48.26,37886.0,45.4542,45.5107,45.4447,45.4919,37886.0
2019-08-19 14:30:00,48.26,48.28,48.23,48.27,69432.0,45.4919,45.5107,45.4636,45.5013,69432.0
2019-08-19 14:40:00,48.27,48.27,48.25,48.25,35554.0,45.5013,45.5013,45.4825,45.4825,35554.0
2019-08-19 14:50:00,48.25,48.37,48.24,48.3,105661.0,45.4825,45.5956,45.473,45.5296,105661.0
2019-08-19 15:00:00,48.3,48.31,48.26,48.3,28540.0,45.5296,45.539,45.4919,45.5296,28540.0
2019-08-19 15:10:00,48.29,48.33,48.27,48.28,47986.0,45.5202,45.5579,45.5013,45.5107,47986.0
2019-08-19 15:20:00,48.29,48.31,48.27,48.28,30800.0,45.5202,45.539,45.5013,45.5107,30800.0
2019-08-19 15:30:00,48.27,48.3,48.24,48.28,74197.0,45.5013,45.5296,45.473,45.5107,74197.0
2019-08-19 15:40:00,48.28,48.31,48.24,48.26,123232.0,45.5107,45.539,45.473,45.4919,123232.0
2019-08-19 15:50:00,48.26,48.29,48.13,48.14,330145.0,45.4919,45.5202,45.3693,45.3788,330145.0
2019-08-20 09:30:00,48.42,48.58,48.18,48.44,87027.0,45.6427,45.7935,45.4165,45.6616,87027.0
2019-08-20 09:40:00,48.44,48.44,48.19,48.33,36208.0,45.6616,45.6616,45.4259,45.5579,36208.0
2019-08-20 09:50:00,48.32,48.68,48.29,48.63,95297.0,45.5484,45.8878,45.5202,45.8407,95297.0
2019-08-20 10:00:00,48.62,48.7,48.46,48.61,84618.0,45.8312,45.9066,45.6804,45.8218,84618.0
2019-08-20 10:10:00,48.63,48.81,48.61,48.73,85874.0,45.8407,46.0103,45.8218,45.9349,85874.0
2019-08-20 10:20:00,48.72,48.78,48.69,48.73,52938.0,45.9255,45.9821,45.8972,45.9349,52938.0
2019-08-20 10:30:00,48.72,48.76,48.6,48.7,48965.0,45.9255,45.9632,45.8124,45.9066,48965.0
2019-08-20 10:40:00,48.71,48.93,48.71,48.84,68260.0,45.9161,46.1234,45.9161,46.0386,68260.0
2019-08-20 10:50:00,48.83,48.96,48.81,48.94,73091.0,46.0292,46.1517,46.0103,46.1329,73091.0
2019-08-20 11:00:00,48.94,49.07,48.89,49.04,102299.0,46.1329,46.2554,46.0857,46.2271,102299.0
2019-08-20 11:10:00,49.04,49.22,49.03,49.19,152171.0,46.2271,46.3968,46.2177,46.3685,152171.0
2019-08-20 11:20:00,49.2,49.23,49.08,49.13,59540.0,46.378,46.4062,46.2648,46.312,59540.0
2019-08-20 11:30:00,49.13,49.25,49.07,49.2,154581.0,46.312,46.4251,46.2554,46.378,154581.0
2019-08-20 11:40:00,49.19,49.25,49.16,49.24,26538.0,46.3685,46.4251,46.3403,46.4157,26538.0
2019-08-20 11:50:00,49.23,49.25,49.18,49.2,33436.0,46.4062,46.4251,46.3591,46.378,33436.0
2019-08-20 12:00:00,49.21,49.22,49.1,49.22,50073.0,46.3874,46.3968,46.2837,46.3968,50073.0
2019-08-20 12:10:00,49.22,49.29,49.19,49.23,81332.0,46.3968,46.4628,46.3685,46.4062,81332.0
2019-08-20 12:20:00,49.23,49.29,49.2,49.28,46315.0,46.4062,46.4628,46.378,46.4534,46315.0
2019-08-20 12:30:00,49.28,49.28,49.21,49.23,26587.0,46.4534,46.4534,46.3874,46.4062,26587.0
2019-08-20 12:40:00,49.23,49.35,49.22,49.31,63092.0,46.4062,46.5194,46.3968,46.4817,63092.0
2019-08-20 12:50:00,49.3,49.41,49.3,49.34,62573.0,46.4722,46.5759,46.4722,46.5099,62573.0
2019-08-20 13:00:00,49.34,49.4,49.31,49.39,32578.0,46.5099,46.5665,46.4817,46.5571,32578.0
2019-08-20 13:10:00,49.39,49.44,49.37,49.37,70780.0,46.5571,46.6042,46.5382,46.5382,70780.0
2019-08-20 13:20:00,49.37,49.44,49.37,49.4,78039.0,46.5382,46.6042,46.5382,46.5665,78039.0
2019-08-20 13:30:00,49.39,49.44,49.33,49.38,145572.0,46.5571,46.6042,46.5005,46.5476,145572.0
2019-08-20 13:40:00,49.39,49.54,49.38,49.47,183112.0,46.5571,46.6985,46.5476,46.6325,183112.0
2019-08-20 13:50:00,49.47,49.5,49.36,49.41,131324.0,46.6325,46.6608,46.5288,46.5759,131324.0
2019-08-20 14:00:00,49.41,49.53,49.36,49.42,115424.0,46.5759,46.689,46.5288,46.5853,115424.0
2019-08-20 14:10:00,49.42,49.44,49.25,49.28,60423.0,46.5853,46.6042,46.4251,46.4534,60423.0
2019-08-20 14:20:00,49.28,49.32,49.26,49.3,43824.0,46.4534,46.4911,46.4345,46.4722,43824.0
2019-08-20 14:30:00,49.3,49.32,49.26,49.3,38068.0,46.4722,46.4911,46.4345,46.4722,38068.0
2019-08-20 14:40:00,49.3,49.39,49.29,49.39,74543.0,46.4722,46.5571,46.4628,46.5571,74543.0
2019-08-20 14:50:00,49.39,49.4,49.32,49.34,44568.0,46.5571,46.5665,46.4911,46.5099,44568.0
2019-08-20 15:00:00,49.34,49.36,49.24,49.25,114063.0,46.5099,46.5288,46.4157,46.4251,114063.0
2019-08-20 15:10:00,49.23,49.26,49.12,49.13,59979.0,46.4062,46.4345,46.3026,46.312,59979.0
2019-08-20 15:20:00,49.13,49.13,48.89,48.93,189633.0,46.312,46.312,46.0857,46.1234,189633.0
2019-08-20 15:30:00,48.94,48.95,48.8,48.86,252066.0,46.1329,46.1423,46.0009,46.0575,252066.0
2019-08-20 15:40:00,48.87,48.99,48.82,48.96,250553.0,46.0669,46.18,46.0198,46.1517,250553.0
2019-08-20 15:50:00,48.95,48.96,48.85,48.89,512927.0,46.1423,46.1517,46.048,46.0857,512927.0
2019-08-21 09:30:00,49.01,49.15,48.74,48.76,215214.0,46.1989,46.3308,45.9443,45.9632,215214.0
2019-08-21 09:40:00,48.74,49.03,48.7,49.0,156474.0,45.9443,46.2177,45.9066,46.1894,156474.0
2019-08-21 09:50:00,48.99,49.21,48.94,48.97,212817.0,46.18,46.3874,46.1329,46.1612,212817.0
2019-08-21 10:00:00,48.96,49.32,48.94,49.31,135216.0,46.1517,46.4911,46.1329,46.4817,135216.0
2019-08-21 10:10:00,49.29,49.43,49.25,49.34,50039.0,46.4628,46.5948,46.4251,46.5099,50039.0
2019-08-21 10:20:00,49.35,49.47,49.35,49.41,76439.0,46.5194,46.6325,46.5194,46.5759,76439.0
2019-08-21 10:30:00,49.41,49.47,49.25,49.28,67164.0,46.5759,46.6325,46.4251,46.4534,67164.0
2019-08-21 10:40:00,49.28,49.37,49.26,49.32,28882.0,46.4534,46.5382,46.4345,46.4911,28882.0
2019-08-21 10:50:00,49.31,49.47,49.29,49.44,46636.0,46.4817,46.6325,46.4628,46.6042,46636.0
2019-08-21 11:00:00,49.45,49.48,49.37,49.43,21917.0,46.6136,46.6419,46.5382,46.5948,21917.0
2019-08-21 11:10:00,49.45,49.47,49.42,49.45,37796.0,46.6136,46.6325,46.5853,46.6136,37796.0
2019-08-21 11:20:00,49.46,49.46,49.36,49.43,16341.0,46.623,46.623,46.5288,46.5948,16341.0
2019-08-21 11:30:00,49.41,49.56,49.41,49.55,68373.0,46.5759,46.7173,46.5759,46.7079,68373.0
2019-08-21 11:40:00,49.56,49.59,49.53,49.55,45683.0,46.7173,46.7456,46.689,46.7079,45683.0
2019-08-21 11:50:00,49.55,49.62,49.51,49.52,45220.0,46.7079,46.7739,46.6702,46.6796,45220.0
2019-08-21 12:00:00,49.53,49.53,49.4,49.4,30032.0,46.689,46.689,46.5665,46.5665,30032.0
2019-08-21 12:10:00,49.4,49.42,49.33,49.35,18921.0,46.5665,46.5853,46.5005,46.5194,18921.0
2019-08-21 12:20:00,49.36,49.42,49.3,49.4,37478.0,46.5288,46.5853,46.4722,46.5665,37478.0
2019-08-21 12:30:00,49.4,49.43,49.36,49.43,17893.0,46.5665,46.5948,46.5288,46.5948,17893.0
2019-08-21 12:40:00,49.43,49.51,49.43,49.49,27462.0,46.5948,46.6702,46.5948,46.6513,27462.0
2019-08-21 12:50:00,49.49,49.52,49.47,49.5,18589.0,46.6513,46.6796,46.6325,46.6608,18589.0
2019-08-21 13:00:00,49.5,49.59,49.49,49.58,27899.0,46.6608,46.7456,46.6513,46.7362,27899.0
2019-08-21 13:10:00,49.58,49.59,49.47,49.48,29015.0,46.7362,46.7456,46.6325,46.6419,29015.0
2019-08-21 13:20:00,49.48,49.49,49.44,49.47,13114.0,46.6419,46.6513,46.6042,46.6325,13114.0
2019-08-21 13:30:00,49.47,49.47,49.42,49.47,14182.0,46.6325,46.6325,46.5853,46.6325,14182.0
2019-08-21 13:40:00,49.48,49.48,49.44,49.46,21843.0,46.6419,46.6419,46.6042,46.623,21843.0
2019-08-21 13:50:00,49.46,49.52,49.42,49.5,270488.0,46.623,46.6796,46.5853,46.6608,270488.0
2019-08-21 14:00:00,49.5,49.51,49.4,49.48,75485.0,46.6608,46.6702,46.5665,46.6419,75485.0
2019-08-21 14:10:00,49.48,49.51,49.43,49.5,40213.0,46.6419,46.6702,46.5948,46.6608,40213.0
2019-08-21 14:20:00,49.51,49.52,49.46,49.47,32155.0,46.6702,46.6796,46.623,46.6325,32155.0
2019-08-21 14:30:00,49.48,49.49,49.43,49.45,33696.0,46.6419,46.6513,46.5948,46.6136,33696.0
2019-08-21 14:40:00,49.45,49.53,49.45,49.49,60661.0,46.6136,46.689,46.6136,46.6513,60661.0
2019-08-21 14:50:00,49.49,49.57,49.48,49.57,55098.0,46.6513,46.7267,46.6419,46.7267,55098.0
2019-08-21 15:00:00,49.56,49.56,49.45,49.48,32650.0,46.7173,46.7173,46.6136,46.6419,32650.0
2019-08-21 15:10:00,49.48,49.49,49.43,49.48,28162.0,46.6419,46.6513,46.5948,46.6419,28162.0
2019-08-21 15:20:00,49.47,49.49,49.45,49.46,31469.0,46.6325,46.6513,46.6136,46.623,31469.0
2019-08-21 15:30:00,49.46,49.53,49.41,49.53,116909.0,46.623,46.689,46.5759,46.689,116909.0
2019-08-21 15:40:00,49.52,49.53,49.45,49.46,107656.0,46.6796,46.689,46.6136,46.623,107656.0
2019-08-21 15:50:00,49.47,49.49,49.4,49.44,266271.0,46.6325,46.6513,46.5665,46.6042,266271.0
2019-08-22 09:30:00,49.76,50.25,49.6,50.14,204076.0,46.9058,47.3677,46.755,47.264,204076.0
2019-08-22 09:40:00,50.12,50.5,50.06,50.5,336148.0,47.2452,47.6034,47.1886,47.6034,336148.0
2019-08-22 09:50:00,50.47,50.64,50.3,50.48,185549.0,47.5751,47.7354,47.4149,47.5845,185549.0
2019-08-22 10:00:00,50.45,50.52,50.1,50.14,165088.0,47.5563,47.6222,47.2263,47.264,165088.0
2019-08-22 10:10:00,50.12,50.17,49.93,49.95,130058.0,47.2452,47.2923,47.0661,47.0849,130058.0
2019-08-22 10:20:00,49.93,50.0,49.72,49.78,105798.0,47.0661,47.1321,46.8681,46.9247,105798.0
2019-08-22 10:30:00,49.78,49.78,49.41,49.62,143118.0,46.9247,46.9247,46.5759,46.7739,143118.0
2019-08-22 10:40:00,49.63,49.74,49.54,49.6,115522.0,46.7833,46.887,46.6985,46.755,115522.0
2019-08-22 10:50:00,49.6,49.64,49.45,49.61,104669.0,46.755,46.7927,46.6136,46.7644,104669.0
2019-08-22 11:00:00,49.61,49.69,49.38,49.66,103779.0,46.7644,46.8399,46.5476,46.8116,103779.0
2019-08-22 11:10:00,49.66,49.87,49.62,49.72,54240.0,46.8116,47.0095,46.7739,46.8681,54240.0
2019-08-22 11:20:00,49.74,49.76,49.67,49.76,20234.0,46.887,46.9058,46.821,46.9058,20234.0
2019-08-22 11:30:00,49.78,49.87,49.73,49.85,42575.0,46.9247,47.0095,46.8776,46.9907,42575.0
2019-08-22 11:40:00,49.84,49.95,49.84,49.86,19233.0,46.9813,47.0849,46.9813,47.0001,19233.0
2019-08-22 11:50:00,49.86,49.87,49.76,49.87,22962.0,47.0001,47.0095,46.9058,47.0095,22962.0
2019-08-22 12:00:00,49.88,49.89,49.81,49.83,39514.0,47.019,47.0284,46.953,46.9718,39514.0
2019-08-22 12:10:00,49.82,49.83,49.78,49.82,16105.0,46.9624,46.9718,46.9247,46.9624,16105.0
2019-08-22 12:20:00,49.82,49.97,49.82,49.97,34018.0,46.9624,47.1038,46.9624,47.1038,34018.0
2019-08-22 12:30:00,49.96,49.99,49.86,49.88,89940.0,47.0944,47.1226,47.0001,47.019,89940.0
2019-08-22 12:40:00,49.88,49.91,49.83,49.87,30423.0,47.019,47.0472,46.9718,47.0095,30423.0
2019-08-22 12:50:00,49.87,49.93,49.83,49.93,22911.0,47.0095,47.0661,46.9718,47.0661,22911.0
2019-08-22 13:00:00,49.91,50.01,49.87,50.0,96931.0,47.0472,47.1415,47.0095,47.1321,96931.0
2019-08-22 13:10:00,50.0,50.04,49.98,49.99,144624.0,47.1321,47.1698,47.1132,47.1226,144624.0
2019-08-22 13:20:00,49.99,50.02,49.93,49.95,70054.0,47.1226,47.1509,47.0661,47.0849,70054.0
2019-08-22 13:30:00,49.96,50.03,49.9,50.02,102031.0,47.0944,47.1604,47.0378,47.1509,102031.0
2019-08-22 13:40:00,50.02,50.04,49.99,50.01,58561.0,47.1509,47.1698,47.1226,47.1415,58561.0
2019-08-22 13:50:00,50.0,50.03,49.94,49.99,44754.0,47.1321,47.1604,47.0755,47.1226,44754.0
2019-08-22 14:00:00,49.99,50.03,49.96,50.03,46119.0,47.1226,47.1604,47.0944,47.1604,46119.0
2019-08-22 14:10:00,50.02,50.14,50.01,50.13,91304.0,47.1509,47.264,47.1415,47.2546,91304.0
2019-08-22 14:20:00,50.12,50.12,50.04,50.06,74149.0,47.2452,47.2452,47.1698,47.1886,74149.0
2019-08-22 14:30:00,50.06,50.06,49.99,50.02,60372.0,47.1886,47.1886,47.1226,47.1509,60372.0
2019-08-22 14:40:00,50.02,50.13,49.99,50.05,75306.0,47.1509,47.2546,47.1226,47.1792,75306.0
2019-08-22 14:50:00,50.05,50.21,50.05,50.21,50680.0,47.1792,47.33,47.1792,47.33,50680.0
2019-08-22 15:00:00,50.21,50.27,50.16,50.25,112595.0,47.33,47.3866,47.2829,47.3677,112595.0
2019-08-22 15:10:00,50.24,50.25,50.16,50.21,78047.0,47.3583,47.3677,47.2829,47.33,78047.0
2019-08-22 15:20:00,50.21,50.26,50.19,50.21,75188.0,47.33,47.3772,47.3112,47.33,75188.0
2019-08-22 15:30:00,50.21,50.29,50.19,50.24,130108.0,47.33,47.4054,47.3112,47.3583,130108.0
2019-08-22 15:40:00,50.25,50.35,50.24,50.34,215721.0,47.3677,47.462,47.3583,47.4526,215721.0
2019-08-22 15:50:00,50.34,50.43,50.3,50.34,398726.0,47.4526,47.5374,47.4149,47.4526,398726.0
2019-08-23 09:30:00,50.39,50.45,50.22,50.39,82131.0,47.4997,47.5563,47.3395,47.4997,82131.0
2019-08-23 09:40:00,50.4,50.53,50.35,50.49,74374.0,47.5091,47.6317,47.462,47.594,74374.0
2019-08-23 09:50:00,50.5,50.55,50.27,50.44,96758.0,47.6034,47.6505,47.3866,47.5468,96758.0
2019-08-23 10:00:00,50.42,50.57,50.34,50.4,174661.0,47.528,47.6694,47.4526,47.5091,174661.0
2019-08-23 10:10:00,50.39,50.47,50.27,50.46,58683.0,47.4997,47.5751,47.3866,47.5657,58683.0
2019-08-23 10:20:00,50.45,50.52,50.42,50.5,86110.0,47.5563,47.6222,47.528,47.6034,86110.0
2019-08-23 10:30:00,50.49,50.56,50.45,50.54,65120.0,47.594,47.66,47.5563,47.6411,65120.0
2019-08-23 10:40:00,50.53,50.57,50.35,50.35,68393.0,47.6317,47.6694,47.462,47.462,68393.0
2019-08-23 10:50:00,50.33,50.62,50.33,50.56,166789.0,47.4431,47.7165,47.4431,47.66,166789.0
2019-08-23 11:00:00,50.56,50.59,49.93,49.97,118160.0,47.66,47.6882,47.0661,47.1038,118160.0
2019-08-23 11:10:00,49.97,50.33,49.94,50.31,77501.0,47.1038,47.4431,47.0755,47.4243,77501.0
2019-08-23 11:20:00,50.31,50.35,50.19,50.32,70911.0,47.4243,47.462,47.3112,47.4337,70911.0
2019-08-23 11:30:00,50.33,50.45,50.27,50.39,121817.0,47.4431,47.5563,47.3866,47.4997,121817.0
2019-08-23 11:40:00,50.38,50.42,50.28,50.31,72175.0,47.4903,47.528,47.396,47.4243,72175.0
2019-08-23 11:50:00,50.32,50.38,50.18,50.2,25517.0,47.4337,47.4903,47.3018,47.3206,25517.0
2019-08-23 12:00:00,50.22,50.23,50.1,50.14,67635.0,47.3395,47.3489,47.2263,47.264,67635.0
2019-08-23 12:10:00,50.14,50.27,50.13,50.25,436036.0,47.264,47.3866,47.2546,47.3677,436036.0
2019-08-23 12:20:00,50.24,50.28,50.04,50.07,25154.0,47.3583,47.396,47.1698,47.1981,25154.0
2019-08-23 12:30:00,50.08,50.15,50.03,50.14,35660.0,47.2075,47.2735,47.1604,47.264,35660.0
2019-08-23 12:40:00,50.15,50.22,50.12,50.13,24619.0,47.2735,47.3395,47.2452,47.2546,24619.0
2019-08-23 12:50:00,50.15,50.15,50.03,50.09,58023.0,47.2735,47.2735,47.1604,47.2169,58023.0
2019-08-23 13:00:00,50.07,50.15,49.98,50.0,102097.0,47.1981,47.2735,47.1132,47.1321,102097.0
2019-08-23 13:10:00,49.98,50.07,49.98,50.0,56277.0,47.1132,47.1981,47.1132,47.1321,56277.0
2019-08-23 13:20:00,50.0,50.01,49.87,49.92,35299.0,47.1321,47.1415,47.0095,47.0567,35299.0
2019-08-23 13:30:00,49.91,49.96,49.81,49.96,30469.0,47.0472,47.0944,46.953,47.0944,30469.0
2019-08-23 13:40:00,49.96,49.97,49.86,49.92,27499.0,47.0944,47.1038,47.0001,47.0567,27499.0
2019-08-23 13:50:00,49.91,49.98,49.89,49.94,17412.0,47.0472,47.1132,47.0284,47.0755,17412.0
2019-08-23 14:00:00,49.94,49.95,49.8,49.82,19174.0,47.0755,47.0849,46.9435,46.9624,19174.0
2019-08-23 14:10:00,49.82,49.9,49.78,49.83,13962.0,46.9624,47.0378,46.9247,46.9718,13962.0
2019-08-23 14:20:00,49.83,49.84,49.75,49.75,26779.0,46.9718,46.9813,46.8964,46.8964,26779.0
2019-08-23 14:30:00,49.76,49.79,49.47,49.48,86849.0,46.9058,46.9341,46.6325,46.6419,86849.0
2019-08-23 14:40:00,49.5,49.59,49.46,49.56,43183.0,46.6608,46.7456,46.623,46.7173,43183.0
2019-08-23 14:50:00,49.55,49.63,49.54,49.59,30286.0,46.7079,46.7833,46.6985,46.7456,30286.0
2019-08-23 15:00:00,49.58,49.62,49.51,49.51,29529.0,46.7362,46.7739,46.6702,46.6702,29529.0
2019-08-23 15:10:00,49.5,49.53,49.43,49.45,48207.0,46.6608,46.689,46.5948,46.6136,48207.0
2019-08-23 15:20:00,49.47,49.53,49.42,49.45,56005.0,46.6325,46.689,46.5853,46.6136,56005.0
2019-08-23 15:30:00,49.43,49.44,49.26,49.29,63410.0,46.5948,46.6042,46.4345,46.4628,63410.0
2019-08-23 15:40:00,49.28,49.34,49.2,49.32,133629.0,46.4534,46.5099,46.378,46.4911,133629.0
2019-08-23 15:50:00,49.32,49.32,49.02,49.2,657262.0,46.4911,46.4911,46.2083,46.378,657262.0
2019-08-26 09:30:00,49.15,49.49,49.14,49.46,102505.0,46.3308,46.6513,46.3214,46.623,102505.0
2019-08-26 09:40:00,49.48,49.48,49.27,49.31,45947.0,46.6419,46.6419,46.4439,46.4817,45947.0
2019-08-26 09:50:00,49.3,49.63,49.28,49.53,68451.0,46.4722,46.7833,46.4534,46.689,68451.0
2019-08-26 10:00:00,49.55,49.56,49.45,49.48,34253.0,46.7079,46.7173,46.6136,46.6419,34253.0
2019-08-26 10:10:00,49.48,49.52,49.22,49.26,115934.0,46.6419,46.6796,46.3968,46.4345,115934.0
2019-08-26 10:20:00,49.26,49.28,49.07,49.17,117511.0,46.4345,46.4534,46.2554,46.3497,117511.0
2019-08-26 10:30:00,49.15,49.3,49.12,49.23,18840.0,46.3308,46.4722,46.3026,46.4062,18840.0
2019-08-26 10:40:00,49.23,49.28,49.14,49.18,64824.0,46.4062,46.4534,46.3214,46.3591,64824.0
2019-08-26 10:50:00,49.21,49.25,49.0,49.25,204322.0,46.3874,46.4251,46.1894,46.4251,204322.0
2019-08-26 11:00:00,49.28,49.36,49.22,49.23,34601.0,46.4534,46.5288,46.3968,46.4062,34601.0
2019-08-26 11:10:00,49.23,49.31,49.18,49.19,134601.0,46.4062,46.4817,46.3591,46.3685,134601.0
2019-08-26 11:20:00,49.21,49.22,49.06,49.11,33009.0,46.3874,46.3968,46.246,46.2931,33009.0
2019-08-26 11:30:00,49.11,49.17,49.07,49.11,20286.0,46.2931,46.3497,46.2554,46.2931,20286.0
2019-08-26 11:40:00,49.11,49.11,48.9,48.98,38017.0,46.2931,46.2931,46.0952,46.1706,38017.0
2019-08-26 11:50:00,48.98,48.98,48.9,48.91,64422.0,46.1706,46.1706,46.0952,46.1046,64422.0
2019-08-26 12:00:00,48.91,48.98,48.88,48.97,34490.0,46.1046,46.1706,46.0763,46.1612,34490.0
2019-08-26 12:10:00,48.98,49.11,48.96,49.01,136385.0,46.1706,46.2931,46.1517,46.1989,136385.0
2019-08-26 12:20:00,49.01,49.26,48.98,49.22,178182.0,46.1989,46.4345,46.1706,46.3968,178182.0
2019-08-26 12:30:00,49.22,49.28,49.18,49.23,129842.0,46.3968,46.4534,46.3591,46.4062,129842.0
2019-08-26 12:40:00,49.22,49.24,49.13,49.15,33503.0,46.3968,46.4157,46.312,46.3308,33503.0
2019-08-26 12:50:00,49.15,49.26,49.14,49.26,36401.0,46.3308,46.4345,46.3214,46.4345,36401.0
2019-08-26 13:00:00,49.26,49.27,49.22,49.25,59727.0,46.4345,46.4439,46.3968,46.4251,59727.0
2019-08-26 13:10:00,49.25,49.3,49.12,49.16,81882.0,46.4251,46.4722,46.3026,46.3403,81882.0
2019-08-26 13:20:00,49.16,49.16,49.07,49.07,35704.0,46.3403,46.3403,46.2554,46.2554,35704.0
2019-08-26 13:30:00,49.07,49.13,48.99,49.09,29343.0,46.2554,46.312,46.18,46.2743,29343.0
2019-08-26 13:40:00,49.1,49.11,49.01,49.01,15520.0,46.2837,46.2931,46.1989,46.1989,15520.0
2019-08-26 13:50:00,49.02,49.02,48.88,48.89,31107.0,46.2083,46.2083,46.0763,46.0857,31107.0
2019-08-26 14:00:00,48.89,48.9,48.84,48.85,45112.0,46.0857,46.0952,46.0386,46.048,45112.0
2019-08-26 14:10:00,48.85,48.91,48.8,48.85,80825.0,46.048,46.1046,46.0009,46.048,80825.0
2019-08-26 14:20:00,48.85,48.99,48.83,48.99,53948.0,46.048,46.18,46.0292,46.18,53948.0
2019-08-26 14:30:00,48.98,49.04,48.97,49.01,105579.0,46.1706,46.2271,46.1612,46.1989,105579.0
2019-08-26 14:40:00,49.02,49.09,49.01,49.07,46861.0,46.2083,46.2743,46.1989,46.2554,46861.0
2019-08-26 14:50:00,49.08,49.08,49.01,49.07,24400.0,46.2648,46.2648,46.1989,46.2554,24400.0
2019-08-26 15:00:00,49.08,49.17,49.05,49.06,66254.0,46.2648,46.3497,46.2366,46.246,66254.0
2019-08-26 15:10:00,49.06,49.15,49.06,49.14,180664.0,46.246,46.3308,46.246,46.3214,180664.0
2019-08-26 15:20:00,49.15,49.26,49.14,49.23,88994.0,46.3308,46.4345,46.3214,46.4062,88994.0
2019-08-26 15:30:00,49.23,49.28,49.18,49.19,188962.0,46.4062,46.4534,46.3591,46.3685,188962.0
2019-08-26 15:40:00,49.18,49.2,49.08,49.1,219153.0,46.3591,46.378,46.2648,46.2837,219153.0
2019-08-26 15:50:00,49.11,49.28,49.09,49.24,369306.0,46.2931,46.4534,46.2743,46.4157,369306.0
2019-08-27 09:30:00,49.67,49.67,49.19,49.23,162626.0,46.821,46.821,46.3685,46.4062,162626.0
2019-08-27 09:40:00,49.25,49.42,49.2,49.41,38157.0,46.4251,46.5853,46.378,46.5759,38157.0
2019-08-27 09:50:00,49.42,49.42,49.17,49.32,50264.0,46.5853,46.5853,46.3497,46.4911,50264.0
2019-08-27 10:00:00,49.32,49.33,49.1,49.1,84183.0,46.4911,46.5005,46.2837,46.2837,84183.0
2019-08-27 10:10:00,49.12,49.14,49.02,49.06,24905.0,46.3026,46.3214,46.2083,46.246,24905.0
2019-08-27 10:20:00,49.06,49.13,49.01,49.02,17642.0,46.246,46.312,46.1989,46.2083,17642.0
2019-08-27 10:30:00,49.01,49.06,48.97,48.98,67091.0,46.1989,46.246,46.1612,46.1706,67091.0
2019-08-27 10:40:00,49.0,49.01,48.94,49.0,32964.0,46.1894,46.1989,46.1329,46.1894,32964.0
2019-08-27 10:50:00,48.99,49.02,48.96,48.98,33178.0,46.18,46.2083,46.1517,46.1706,33178.0
2019-08-27 11:00:00,48.98,49.05,48.89,48.94,79198.0,46.1706,46.2366,46.0857,46.1329,79198.0
2019-08-27 11:10:00,48.94,48.94,48.77,48.84,165391.0,46.1329,46.1329,45.9726,46.0386,165391.0
2019-08-27 11:20:00,48.84,48.91,48.8,48.83,28939.0,46.0386,46.1046,46.0009,46.0292,28939.0
2019-08-27 11:30:00,48.83,48.96,48.81,48.86,21804.0,46.0292,46.1517,46.0103,46.0575,21804.0
2019-08-27 11:40:00,48.86,48.91,48.82,48.9,30897.0,46.0575,46.1046,46.0198,46.0952,30897.0
2019-08-27 11:50:00,48.9,48.91,48.75,48.85,210887.0,46.0952,46.1046,45.9538,46.048,210887.0
2019-08-27 12:00:00,48.85,48.9,48.78,48.82,25721.0,46.048,46.0952,45.9821,46.0198,25721.0
2019-08-27 12:10:00,48.83,48.86,48.76,48.81,41273.0,46.0292,46.0575,45.9632,46.0103,41273.0
2019-08-27 12:20:00,48.82,48.85,48.79,48.79,19090.0,46.0198,46.048,45.9915,45.9915,19090.0
2019-08-27 12:30:00,48.8,48.89,48.79,48.87,40415.0,46.0009,46.0857,45.9915,46.0669,40415.0
2019-08-27 12:40:00,48.86,49.02,48.85,49.02,31509.0,46.0575,46.2083,46.048,46.2083,31509.0
2019-08-27 12:50:00,49.02,49.03,48.93,48.99,24636.0,46.2083,46.2177,46.1234,46.18,24636.0
2019-08-27 13:00:00,48.99,49.05,48.98,49.03,15734.0,46.18,46.2366,46.1706,46.2177,15734.0
2019-08-27 13:10:00,49.03,49.04,48.97,49.0,123860.0,46.2177,46.2271,46.1612,46.1894,123860.0
2019-08-27 13:20:00,49.01,49.03,48.95,49.0,48730.0,46.1989,46.2177,46.1423,46.1894,48730.0
2019-08-27 13:30:00,49.0,49.11,48.99,49.02,36114.0,46.1894,46.2931,46.18,46.2083,36114.0
2019-08-27 13:40:00,49.03,49.07,48.96,48.97,50808.0,46.2177,46.2554,46.1517,46.1612,50808.0
2019-08-27 13:50:00,48.98,49.0,48.93,48.96,22301.0,46.1706,46.1894,46.1234,46.1517,22301.0
2019-08-27 14:00:00,48.97,48.98,48.84,48.85,39557.0,46.1612,46.1706,46.0386,46.048,39557.0
2019-08-27 14:10:00,48.86,48.95,48.84,48.94,56719.0,46.0575,46.1423,46.0386,46.1329,56719.0
2019-08-27 14:20:00,48.94,48.98,48.92,48.94,169705.0,46.1329,46.1706,46.114,46.1329,169705.0
2019-08-27 14:30:00,48.93,48.98,48.89,48.93,89663.0,46.1234,46.1706,46.0857,46.1234,89663.0
2019-08-27 14:40:00,48.93,48.96,48.89,48.94,49710.0,46.1234,46.1517,46.0857,46.1329,49710.0
2019-08-27 14:50:00,48.95,49.02,48.92,48.97,31416.0,46.1423,46.2083,46.114,46.1612,31416.0
2019-08-27 15:00:00,48.97,49.03,48.97,48.99,54319.0,46.1612,46.2177,46.1612,46.18,54319.0
2019-08-27 15:10:00,48.99,49.01,48.93,48.99,50449.0,46.18,46.1989,46.1234,46.18,50449.0
2019-08-27 15:20:00,48.99,48.99,48.94,48.95,37489.0,46.18,46.18,46.1329,46.1423,37489.0
2019-08-27 15:30:00,48.95,49.0,48.92,48.98,100680.0,46.1423,46.1894,46.114,46.1706,100680.0
2019-08-27 15:40:00,48.98,49.08,48.98,49.04,116464.0,46.1706,46.2648,46.1706,46.2271,116464.0
2019-08-27 15:50:00,49.04,49.05,48.86,48.93,223800.0,46.2271,46.2366,46.0575,46.1234,223800.0
2019-08-28 09:30:00,48.82,48.93,48.54,48.64,97481.0,46.0198,46.1234,45.7558,45.8501,97481.0
2019-08-28 09:40:00,48.62,48.68,48.51,48.53,47987.0,45.8312,45.8878,45.7275,45.7464,47987.0
2019-08-28 09:50:00,48.54,48.57,48.46,48.5,52185.0,45.7558,45.7841,45.6804,45.7181,52185.0
2019-08-28 10:00:00,48.53,48.82,48.51,48.74,89679.0,45.7464,46.0198,45.7275,45.9443,89679.0
2019-08-28 10:10:00,48.75,48.93,48.75,48.89,107857.0,45.9538,46.1234,45.9538,46.0857,107857.0
2019-08-28 10:20:00,48.89,48.95,48.85,48.9,19738.0,46.0857,46.1423,46.048,46.0952,19738.0
2019-08-28 10:30:00,48.9,48.94,48.82,48.93,10429.0,46.0952,46.1329,46.0198,46.1234,10429.0
2019-08-28 10:40:00,48.95,49.05,48.91,48.95,37576.0,46.1423,46.2366,46.1046,46.1423,37576.0
2019-08-28 10:50:00,48.95,49.05,48.93,48.94,58179.0,46.1423,46.2366,46.1234,46.1329,58179.0
2019-08-28 11:00:00,48.93,49.04,48.88,49.04,24276.0,46.1234,46.2271,46.0763,46.2271,24276.0
2019-08-28 11:10:00,49.04,49.15,49.04,49.06,45282.0,46.2271,46.3308,46.2271,46.246,45282.0
2019-08-28 11:20:00,49.05,49.14,49.02,49.1,50978.0,46.2366,46.3214,46.2083,46.2837,50978.0
2019-08-28 11:30:00,49.11,49.14,49.06,49.11,10841.0,46.2931,46.3214,46.246,46.2931,10841.0
2019-08-28 11:40:00,49.11,49.17,49.09,49.09,30447.0,46.2931,46.3497,46.2743,46.2743,30447.0
2019-08-28 11:50:00,49.1,49.19,49.1,49.15,11525.0,46.2837,46.3685,46.2837,46.3308,11525.0
2019-08-28 12:00:00,49.13,49.14,49.06,49.1,12924.0,46.312,46.3214,46.246,46.2837,12924.0
2019-08-28 12:10:00,49.11,49.16,49.09,49.15,13404.0,46.2931,46.3403,46.2743,46.3308,13404.0
2019-08-28 12:20:00,49.15,49.17,49.07,49.07,16886.0,46.3308,46.3497,46.2554,46.2554,16886.0
2019-08-28 12:30:00,49.09,49.1,49.07,49.07,9128.0,46.2743,46.2837,46.2554,46.2554,9128.0
2019-08-28 12:40:00,49.06,49.15,49.04,49.1,43837.0,46.246,46.3308,46.2271,46.2837,43837.0
2019-08-28 12:50:00,49.08,49.13,49.04,49.12,18555.0,46.2648,46.312,46.2271,46.3026,18555.0
2019-08-28 13:00:00,49.12,49.12,49.07,49.09,16694.0,46.3026,46.3026,46.2554,46.2743,16694.0
2019-08-28 13:10:00,49.09,49.09,49.01,49.05,13799.0,46.2743,46.2743,46.1989,46.2366,13799.0
2019-08-28 13:20:00,49.05,49.08,49.04,49.06,5101.0,46.2366,46.2648,46.2271,46.246,5101.0
2019-08-28 13:30:00,49.06,49.12,49.05,49.09,13865.0,46.246,46.3026,46.2366,46.2743,13865.0
2019-08-28 13:40:00,49.08,49.08,48.99,49.0,6049.0,46.2648,46.2648,46.18,46.1894,6049.0
2019-08-28 13:50:00,49.0,49.02,48.96,48.99,16400.0,46.1894,46.2083,46.1517,46.18,16400.0
2019-08-28 14:00:00,48.98,49.03,48.98,49.02,24370.0,46.1706,46.2177,46.1706,46.2083,24370.0
2019-08-28 14:10:00,49.01,49.02,48.91,48.93,28028.0,46.1989,46.2083,46.1046,46.1234,28028.0
2019-08-28 14:20:00,48.94,48.96,48.87,48.88,50605.0,46.1329,46.1517,46.0669,46.0763,50605.0
2019-08-28 14:30:00,48.89,48.91,48.86,48.87,32272.0,46.0857,46.1046,46.0575,46.0669,32272.0
2019-08-28 14:40:00,48.87,48.98,48.84,48.96,56211.0,46.0669,46.1706,46.0386,46.1517,56211.0
2019-08-28 14:50:00,48.99,49.08,48.99,49.08,32568.0,46.18,46.2648,46.18,46.2648,32568.0
2019-08-28 15:00:00,49.08,49.19,49.07,49.15,55241.0,46.2648,46.3685,46.2554,46.3308,55241.0
2019-08-28 15:10:00,49.16,49.21,49.14,49.17,93388.0,46.3403,46.3874,46.3214,46.3497,93388.0
2019-08-28 15:20:00,49.17,49.23,49.08,49.09,54083.0,46.3497,46.4062,46.2648,46.2743,54083.0
2019-08-28 15:30:00,49.09,49.1,49.03,49.09,69906.0,46.2743,46.2837,46.2177,46.2743,69906.0
2019-08-28 15:40:00,49.09,49.16,49.08,49.11,81632.0,46.2743,46.3403,46.2648,46.2931,81632.0
2019-08-28 15:50:00,49.12,49.14,48.97,49.02,236236.0,46.3026,46.3214,46.1612,46.2083,236236.0
2019-08-29 09:30:00,49.34,49.64,49.3,49.42,76745.0,46.5099,46.7927,46.4722,46.5853,76745.0
2019-08-29 09:40:00,49.43,49.54,49.31,49.52,45985.0,46.5948,46.6985,46.4817,46.6796,45985.0
2019-08-29 09:50:00,49.53,49.59,49.38,49.43,39650.0,46.689,46.7456,46.5476,46.5948,39650.0
2019-08-29 10:00:00,49.42,49.45,49.23,49.23,44489.0,46.5853,46.6136,46.4062,46.4062,44489.0
2019-08-29 10:10:00,49.2,49.27,49.15,49.2,47193.0,46.378,46.4439,46.3308,46.378,47193.0
2019-08-29 10:20:00,49.22,49.27,49.19,49.25,21480.0,46.3968,46.4439,46.3685,46.4251,21480.0
2019-08-29 10:30:00,49.27,49.27,49.08,49.18,30704.0,46.4439,46.4439,46.2648,46.3591,30704.0
2019-08-29 10:40:00,49.19,49.2,49.02,49.04,20884.0,46.3685,46.378,46.2083,46.2271,20884.0
2019-08-29 10:50:00,49.06,49.17,49.04,49.15,18634.0,46.246,46.3497,46.2271,46.3308,18634.0
2019-08-29 11:00:00,49.15,49.19,49.11,49.18,30283.0,46.3308,46.3685,46.2931,46.3591,30283.0
2019-08-29 11:10:00,49.18,49.18,49.08,49.1,39594.0,46.3591,46.3591,46.2648,46.2837,39594.0
2019-08-29 11:20:00,49.1,49.14,49.06,49.07,44267.0,46.2837,46.3214,46.246,46.2554,44267.0
2019-08-29 11:30:00,49.08,49.18,49.06,49.15,60775.0,46.2648,46.3591,46.246,46.3308,60775.0
2019-08-29 11:40:00,49.14,49.23,49.13,49.2,35296.0,46.3214,46.4062,46.312,46.378,35296.0
2019-08-29 11:50:00,49.19,49.19,49.07,49.1,41935.0,46.3685,46.3685,46.2554,46.2837,41935.0
2019-08-29 12:00:00,49.1,49.18,49.08,49.15,37629.0,46.2837,46.3591,46.2648,46.3308,37629.0
2019-08-29 12:10:00,49.16,49.26,49.15,49.23,75757.0,46.3403,46.4345,46.3308,46.4062,75757.0
2019-08-29 12:20:00,49.24,49.26,49.22,49.23,72297.0,46.4157,46.4345,46.3968,46.4062,72297.0
2019-08-29 12:30:00,49.24,49.33,49.23,49.24,46497.0,46.4157,46.5005,46.4062,46.4157,46497.0
2019-08-29 12:40:00,49.24,49.3,49.23,49.29,106097.0,46.4157,46.4722,46.4062,46.4628,106097.0
2019-08-29 12:50:00,49.28,49.29,49.13,49.13,33196.0,46.4534,46.4628,46.312,46.312,33196.0
2019-08-29 13:00:00,49.14,49.26,49.13,49.24,40876.0,46.3214,46.4345,46.312,46.4157,40876.0
2019-08-29 13:10:00,49.24,49.26,49.21,49.22,31228.0,46.4157,46.4345,46.3874,46.3968,31228.0
2019-08-29 13:20:00,49.22,49.26,49.2,49.25,33478.0,46.3968,46.4345,46.378,46.4251,33478.0
2019-08-29 13:30:00,49.25,49.27,49.21,49.27,31044.0,46.4251,46.4439,46.3874,46.4439,31044.0
2019-08-29 13:40:00,49.27,49.32,49.26,49.32,33484.0,46.4439,46.4911,46.4345,46.4911,33484.0
2019-08-29 13:50:00,49.32,49.42,49.3,49.37,45676.0,46.4911,46.5853,46.4722,46.5382,45676.0
2019-08-29 14:00:00,49.38,49.4,49.35,49.38,25389.0,46.5476,46.5665,46.5194,46.5476,25389.0
2019-08-29 14:10:00,49.38,49.39,49.28,49.3,23180.0,46.5476,46.5571,46.4534,46.4722,23180.0
2019-08-29 14:20:00,49.3,49.33,49.28,49.3,30816.0,46.4722,46.5005,46.4534,46.4722,30816.0
2019-08-29 14:30:00,49.3,49.32,49.25,49.26,42804.0,46.4722,46.4911,46.4251,46.4345,42804.0
2019-08-29 14:40:00,49.25,49.25,49.17,49.21,31499.0,46.4251,46.4251,46.3497,46.3874,31499.0
2019-08-29 14:50:00,49.22,49.31,49.18,49.28,81041.0,46.3968,46.4817,46.3591,46.4534,81041.0
2019-08-29 15:00:00,49.28,49.31,49.26,49.26,53001.0,46.4534,46.4817,46.4345,46.4345,53001.0
2019-08-29 15:10:00,49.27,49.28,49.22,49.25,26986.0,46.4439,46.4534,46.3968,46.4251,26986.0
2019-08-29 15:20:00,49.25,49.26,49.16,49.17,37938.0,46.4251,46.4345,46.3403,46.3497,37938.0
2019-08-29 15:30:00,49.18,49.26,49.17,49.23,78469.0,46.3591,46.4345,46.3497,46.4062,78469.0
2019-08-29 15:40:00,49.24,49.24,49.2,49.23,73256.0,46.4157,46.4157,46.378,46.4062,73256.0
2019-08-29 15:50:00,49.24,49.28,49.18,49.27,231455.0,46.4157,46.4534,46.3591,46.4439,231455.0
2019-08-30 09:30:00,49.57,49.57,49.15,49.27,52864.0,46.7267,46.7267,46.3308,46.4439,52864.0
2019-08-30 09:40:00,49.26,49.28,49.05,49.17,25616.0,46.4345,46.4534,46.2366,46.3497,25616.0
2019-08-30 09:50:00,49.21,49.26,49.13,49.16,16012.0,46.3874,46.4345,46.312,46.3403,16012.0
2019-08-30 10:00:00,49.16,49.4,49.14,49.38,11921.0,46.3403,46.5665,46.3214,46.5476,11921.0
2019-08-30 10:10:00,49.38,49.39,49.25,49.35,11567.0,46.5476,46.5571,46.4251,46.5194,11567.0
2019-08-30 10:20:00,49.34,49.48,49.34,49.48,16899.0,46.5099,46.6419,46.5099,46.6419,16899.0
2019-08-30 10:30:00,49.5,49.53,49.35,49.35,29555.0,46.6608,46.689,46.5194,46.5194,29555.0
2019-08-30 10:40:00,49.37,49.42,49.35,49.37,18375.0,46.5382,46.5853,46.5194,46.5382,18375.0
2019-08-30 10:50:00,49.35,49.39,49.31,49.31,15836.0,46.5194,46.5571,46.4817,46.4817,15836.0
2019-08-30 11:00:00,49.31,49.32,49.19,49.21,20014.0,46.4817,46.4911,46.3685,46.3874,20014.0
2019-08-30 11:10:00,49.2,49.23,49.11,49.15,19096.0,46.378,46.4062,46.2931,46.3308,19096.0
2019-08-30 11:20:00,49.16,49.16,49.04,49.09,17876.0,46.3403,46.3403,46.2271,46.2743,17876.0
2019-08-30 11:30:00,49.09,49.16,49.09,49.12,36594.0,46.2743,46.3403,46.2743,46.3026,36594.0
2019-08-30 11:40:00,49.12,49.2,49.12,49.2,17222.0,46.3026,46.378,46.3026,46.378,17222.0
2019-08-30 11:50:00,49.2,49.26,49.17,49.23,12471.0,46.378,46.4345,46.3497,46.4062,12471.0
2019-08-30 12:00:00,49.23,49.27,49.2,49.24,11767.0,46.4062,46.4439,46.378,46.4157,11767.0
2019-08-30 12:10:00,49.24,49.29,49.22,49.24,13194.0,46.4157,46.4628,46.3968,46.4157,13194.0
2019-08-30 12:20:00,49.23,49.29,49.23,49.29,12988.0,46.4062,46.4628,46.4062,46.4628,12988.0
2019-08-30 12:30:00,49.28,49.31,49.25,49.29,24348.0,46.4534,46.4817,46.4251,46.4628,24348.0
2019-08-30 12:40:00,49.3,49.3,49.25,49.28,20633.0,46.4722,46.4722,46.4251,46.4534,20633.0
2019-08-30 12:50:00,49.28,49.34,49.27,49.33,16150.0,46.4534,46.5099,46.4439,46.5005,16150.0
2019-08-30 13:00:00,49.33,49.35,49.3,49.34,21468.0,46.5005,46.5194,46.4722,46.5099,21468.0
2019-08-30 13:10:00,49.34,49.39,49.33,49.39,16923.0,46.5099,46.5571,46.5005,46.5571,16923.0
2019-08-30 13:20:00,49.39,49.42,49.37,49.37,13963.0,46.5571,46.5853,46.5382,46.5382,13963.0
2019-08-30 13:30:00,49.36,49.38,49.33,49.37,11406.0,46.5288,46.5476,46.5005,46.5382,11406.0
2019-08-30 13:40:00,49.37,49.37,49.32,49.37,10531.0,46.5382,46.5382,46.4911,46.5382,10531.0
2019-08-30 13:50:00,49.38,49.45,49.36,49.4,21201.0,46.5476,46.6136,46.5288,46.5665,21201.0
2019-08-30 14:00:00,49.41,49.48,49.41,49.46,11338.0,46.5759,46.6419,46.5759,46.623,11338.0
2019-08-30 14:10:00,49.46,49.56,49.45,49.53,13640.0,46.623,46.7173,46.6136,46.689,13640.0
2019-08-30 14:20:00,49.53,49.58,49.51,49.58,14504.0,46.689,46.7362,46.6702,46.7362,14504.0
2019-08-30 14:30:00,49.58,49.58,49.49,49.5,36558.0,46.7362,46.7362,46.6513,46.6608,36558.0
2019-08-30 14:40:00,49.5,49.52,49.47,49.5,5970.0,46.6608,46.6796,46.6325,46.6608,5970.0
2019-08-30 14:50:00,49.5,49.53,49.48,49.52,18471.0,46.6608,46.689,46.6419,46.6796,18471.0
2019-08-30 15:00:00,49.52,49.54,49.47,49.49,28154.0,46.6796,46.6985,46.6325,46.6513,28154.0
2019-08-30 15:10:00,49.49,49.5,49.4,49.41,28478.0,46.6513,46.6608,46.5665,46.5759,28478.0
2019-08-30 15:20:00,49.41,49.46,49.34,49.38,40303.0,46.5759,46.623,46.5099,46.5476,40303.0
2019-08-30 15:30:00,49.39,49.41,49.36,49.41,31509.0,46.5571,46.5759,46.5288,46.5759,31509.0
2019-08-30 15:40:00,49.41,49.41,49.36,49.4,43801.0,46.5759,46.5759,46.5288,46.5665,43801.0
2019-08-30 15:50:00,49.41,49.55,49.41,49.44,195601.0,46.5759,46.7079,46.5759,46.6042,195601.0
2019-09-03 09:30:00,49.15,49.34,49.15,49.29,33798.0,46.3308,46.5099,46.3308,46.4628,33798.0
2019-09-03 09:40:00,49.25,49.41,49.21,49.32,15548.0,46.4251,46.5759,46.3874,46.4911,15548.0
2019-09-03 09:50:00,49.32,49.41,49.31,49.4,7974.0,46.4911,46.5759,46.4817,46.5665,7974.0
2019-09-03 10:00:00,49.38,49.38,49.17,49.32,45557.0,46.5476,46.5476,46.3497,46.4911,45557.0
2019-09-03 10:10:00,49.31,49.63,49.31,49.57,30735.0,46.4817,46.7833,46.4817,46.7267,30735.0
2019-09-03 10:20:00,49.57,49.58,49.43,49.55,23329.0,46.7267,46.7362,46.5948,46.7079,23329.0
2019-09-03 10:30:00,49.54,49.54,49.38,49.47,23401.0,46.6985,46.6985,46.5476,46.6325,23401.0
2019-09-03 10:40:00,49.48,49.59,49.42,49.48,35644.0,46.6419,46.7456,46.5853,46.6419,35644.0
2019-09-03 10:50:00,49.48,49.65,49.46,49.61,21388.0,46.6419,46.8022,46.623,46.7644,21388.0
2019-09-03 11:00:00,49.62,49.7,49.54,49.65,23983.0,46.7739,46.8493,46.6985,46.8022,23983.0
2019-09-03 11:10:00,49.65,49.65,49.45,49.6,17040.0,46.8022,46.8022,46.6136,46.755,17040.0
2019-09-03 11:20:00,49.6,49.7,49.58,49.62,13195.0,46.755,46.8493,46.7362,46.7739,13195.0
2019-09-03 11:30:00,49.64,49.73,49.55,49.72,30631.0,46.7927,46.8776,46.7079,46.8681,30631.0
2019-09-03 11:40:00,49.73,49.75,49.67,49.73,33808.0,46.8776,46.8964,46.821,46.8776,33808.0
2019-09-03 11:50:00,49.75,49.78,49.69,49.76,23967.0,46.8964,46.9247,46.8399,46.9058,23967.0
2019-09-03 12:00:00,49.76,49.84,49.76,49.81,35652.0,46.9058,46.9813,46.9058,46.953,35652.0
2019-09-03 12:10:00,49.83,49.85,49.76,49.81,26445.0,46.9718,46.9907,46.9058,46.953,26445.0
2019-09-03 12:20:00,49.81,49.81,49.73,49.79,35218.0,46.953,46.953,46.8776,46.9341,35218.0
2019-09-03 12:30:00,49.78,49.83,49.75,49.83,27116.0,46.9247,46.9718,46.8964,46.9718,27116.0
2019-09-03 12:40:00,49.83,49.88,49.81,49.83,18098.0,46.9718,47.019,46.953,46.9718,18098.0
2019-09-03 12:50:00,49.83,49.83,49.73,49.78,18385.0,46.9718,46.9718,46.8776,46.9247,18385.0
2019-09-03 13:00:00,49.77,49.8,49.74,49.79,19922.0,46.9153,46.9435,46.887,46.9341,19922.0
2019-09-03 13:10:00,49.8,49.81,49.75,49.78,13993.0,46.9435,46.953,46.8964,46.9247,13993.0
2019-09-03 13:20:00,49.76,49.89,49.73,49.88,42318.0,46.9058,47.0284,46.8776,47.019,42318.0
2019-09-03 13:30:00,49.88,49.89,49.82,49.85,77159.0,47.019,47.0284,46.9624,46.9907,77159.0
2019-09-03 13:40:00,49.84,49.95,49.76,49.76,118939.0,46.9813,47.0849,46.9058,46.9058,118939.0
2019-09-03 13:50:00,49.76,49.78,49.53,49.53,34570.0,46.9058,46.9247,46.689,46.689,34570.0
2019-09-03 14:00:00,49.52,49.53,49.41,49.44,35446.0,46.6796,46.689,46.5759,46.6042,35446.0
2019-09-03 14:10:00,49.44,49.47,49.34,49.35,24460.0,46.6042,46.6325,46.5099,46.5194,24460.0
2019-09-03 14:20:00,49.36,49.4,49.32,49.4,38369.0,46.5288,46.5665,46.4911,46.5665,38369.0
2019-09-03 14:30:00,49.39,49.5,49.36,49.49,33927.0,46.5571,46.6608,46.5288,46.6513,33927.0
2019-09-03 14:40:00,49.48,49.57,49.48,49.57,23714.0,46.6419,46.7267,46.6419,46.7267,23714.0
2019-09-03 14:50:00,49.58,49.59,49.54,49.57,23561.0,46.7362,46.7456,46.6985,46.7267,23561.0
2019-09-03 15:00:00,49.57,49.57,49.45,49.56,52089.0,46.7267,46.7267,46.6136,46.7173,52089.0
2019-09-03 15:10:00,49.56,49.61,49.56,49.59,60066.0,46.7173,46.7644,46.7173,46.7456,60066.0
2019-09-03 15:20:00,49.59,49.7,49.58,49.7,47554.0,46.7456,46.8493,46.7362,46.8493,47554.0
2019-09-03 15:30:00,49.71,49.71,49.65,49.7,101864.0,46.8587,46.8587,46.8022,46.8493,101864.0
2019-09-03 15:40:00,49.7,49.85,49.69,49.75,191055.0,46.8493,46.9907,46.8399,46.8964,191055.0
2019-09-03 15:50:00,49.75,49.82,49.75,49.78,228375.0,46.8964,46.9624,46.8964,46.9247,228375.0
2019-09-04 09:30:00,49.94,50.03,49.76,49.91,110287.0,47.0755,47.1604,46.9058,47.0472,110287.0
2019-09-04 09:40:00,49.92,50.16,49.9,50.11,33091.0,47.0567,47.2829,47.0378,47.2358,33091.0
2019-09-04 09:50:00,50.11,50.13,50.01,50.11,50495.0,47.2358,47.2546,47.1415,47.2358,50495.0
2019-09-04 10:00:00,50.11,50.25,50.11,50.14,40803.0,47.2358,47.3677,47.2358,47.264,40803.0
2019-09-04 10:10:00,50.12,50.13,49.97,50.08,23785.0,47.2452,47.2546,47.1038,47.2075,23785.0
2019-09-04 10:20:00,50.09,50.18,50.01,50.05,60752.0,47.2169,47.3018,47.1415,47.1792,60752.0
2019-09-04 10:30:00,50.06,50.13,49.98,50.1,53833.0,47.1886,47.2546,47.1132,47.2263,53833.0
2019-09-04 10:40:00,50.1,50.12,50.04,50.09,34732.0,47.2263,47.2452,47.1698,47.2169,34732.0
2019-09-04 10:50:00,50.1,50.15,50.07,50.11,42869.0,47.2263,47.2735,47.1981,47.2358,42869.0
2019-09-04 11:00:00,50.11,50.11,49.98,50.01,25128.0,47.2358,47.2358,47.1132,47.1415,25128.0
2019-09-04 11:10:00,50.01,50.09,49.98,50.08,26277.0,47.1415,47.2169,47.1132,47.2075,26277.0
2019-09-04 11:20:00,50.07,50.15,50.05,50.14,29783.0,47.1981,47.2735,47.1792,47.264,29783.0
2019-09-04 11:30:00,50.14,50.18,50.12,50.16,14717.0,47.264,47.3018,47.2452,47.2829,14717.0
2019-09-04 11:40:00,50.18,50.22,50.14,50.17,56717.0,47.3018,47.3395,47.264,47.2923,56717.0
2019-09-04 11:50:00,50.17,50.25,50.16,50.24,33528.0,47.2923,47.3677,47.2829,47.3583,33528.0
2019-09-04 12:00:00,50.25,50.31,50.23,50.25,48542.0,47.3677,47.4243,47.3489,47.3677,48542.0
2019-09-04 12:10:00,50.26,50.54,50.26,50.39,220852.0,47.3772,47.6411,47.3772,47.4997,220852.0
2019-09-04 12:20:00,50.4,50.42,50.28,50.4,32017.0,47.5091,47.528,47.396,47.5091,32017.0
2019-09-04 12:30:00,50.36,50.46,50.36,50.39,22508.0,47.4714,47.5657,47.4714,47.4997,22508.0
2019-09-04 12:40:00,50.39,50.44,50.32,50.37,39571.0,47.4997,47.5468,47.4337,47.4809,39571.0
2019-09-04 12:50:00,50.35,50.46,50.33,50.37,61964.0,47.462,47.5657,47.4431,47.4809,61964.0
2019-09-04 13:00:00,50.37,50.42,50.32,50.41,38738.0,47.4809,47.528,47.4337,47.5186,38738.0
2019-09-04 13:10:00,50.39,50.4,50.3,50.32,36984.0,47.4997,47.5091,47.4149,47.4337,36984.0
2019-09-04 13:20:00,50.3,50.45,50.3,50.44,27188.0,47.4149,47.5563,47.4149,47.5468,27188.0
2019-09-04 13:30:00,50.45,50.49,50.41,50.44,23290.0,47.5563,47.594,47.5186,47.5468,23290.0
2019-09-04 13:40:00,50.44,50.46,50.4,50.44,14817.0,47.5468,47.5657,47.5091,47.5468,14817.0
2019-09-04 13:50:00,50.44,50.48,50.42,50.44,16871.0,47.5468,47.5845,47.528,47.5468,16871.0
2019-09-04 14:00:00,50.42,50.49,50.41,50.48,27815.0,47.528,47.594,47.5186,47.5845,27815.0
2019-09-04 14:10:00,50.49,50.5,50.43,50.45,39876.0,47.594,47.6034,47.5374,47.5563,39876.0
2019-09-04 14:20:00,50.45,50.67,50.44,50.64,156215.0,47.5563,47.7636,47.5468,47.7354,156215.0
2019-09-04 14:30:00,50.64,50.72,50.63,50.71,58348.0,47.7354,47.8108,47.7259,47.8014,58348.0
2019-09-04 14:40:00,50.71,50.79,50.68,50.7,75496.0,47.8014,47.8768,47.7731,47.7919,75496.0
2019-09-04 14:50:00,50.7,50.72,50.65,50.69,36723.0,47.7919,47.8108,47.7448,47.7825,36723.0
2019-09-04 15:00:00,50.7,50.71,50.6,50.61,45508.0,47.7919,47.8014,47.6977,47.7071,45508.0
2019-09-04 15:10:00,50.61,50.62,50.52,50.53,41247.0,47.7071,47.7165,47.6222,47.6317,41247.0
2019-09-04 15:20:00,50.52,50.53,50.45,50.52,58850.0,47.6222,47.6317,47.5563,47.6222,58850.0
2019-09-04 15:30:00,50.52,50.62,50.5,50.62,63053.0,47.6222,47.7165,47.6034,47.7165,63053.0
2019-09-04 15:40:00,50.62,50.68,50.59,50.6,132046.0,47.7165,47.7731,47.6882,47.6977,132046.0
2019-09-04 15:50:00,50.6,50.63,50.47,50.5,190660.0,47.6977,47.7259,47.5751,47.6034,190660.0
2019-09-05 09:30:00,50.83,50.89,50.31,50.5,66620.0,47.9145,47.971,47.4243,47.6034,66620.0
2019-09-05 09:40:00,50.5,50.53,50.37,50.5,63776.0,47.6034,47.6317,47.4809,47.6034,63776.0
2019-09-05 09:50:00,50.5,50.59,50.42,50.45,138507.0,47.6034,47.6882,47.528,47.5563,138507.0
2019-09-05 10:00:00,50.46,50.51,50.3,50.34,41757.0,47.5657,47.6128,47.4149,47.4526,41757.0
2019-09-05 10:10:00,50.32,50.46,50.23,50.31,92583.0,47.4337,47.5657,47.3489,47.4243,92583.0
2019-09-05 10:20:00,50.32,50.34,50.2,50.25,94797.0,47.4337,47.4526,47.3206,47.3677,94797.0
2019-09-05 10:30:00,50.26,50.35,50.22,50.27,52869.0,47.3772,47.462,47.3395,47.3866,52869.0
2019-09-05 10:40:00,50.27,50.31,50.21,50.24,15665.0,47.3866,47.4243,47.33,47.3583,15665.0
2019-09-05 10:50:00,50.24,50.26,50.12,50.15,43855.0,47.3583,47.3772,47.2452,47.2735,43855.0
2019-09-05 11:00:00,50.15,50.16,49.92,49.94,164206.0,47.2735,47.2829,47.0567,47.0755,164206.0
2019-09-05 11:10:00,49.93,50.01,49.62,49.66,77559.0,47.0661,47.1415,46.7739,46.8116,77559.0
2019-09-05 11:20:00,49.67,49.69,49.58,49.68,54396.0,46.821,46.8399,46.7362,46.8304,54396.0
2019-09-05 11:30:00,49.68,49.77,49.67,49.7,28409.0,46.8304,46.9153,46.821,46.8493,28409.0
2019-09-05 11:40:00,49.71,49.71,49.48,49.55,49546.0,46.8587,46.8587,46.6419,46.7079,49546.0
2019-09-05 11:50:00,49.56,49.59,49.5,49.52,42627.0,46.7173,46.7456,46.6608,46.6796,42627.0
2019-09-05 12:00:00,49.52,49.53,49.35,49.4,41794.0,46.6796,46.689,46.5194,46.5665,41794.0
2019-09-05 12:10:00,49.39,49.6,49.37,49.59,15939.0,46.5571,46.755,46.5382,46.7456,15939.0
2019-09-05 12:20:00,49.58,49.72,49.58,49.68,15112.0,46.7362,46.8681,46.7362,46.8304,15112.0
2019-09-05 12:30:00,49.67,49.73,49.63,49.69,24237.0,46.821,46.8776,46.7833,46.8399,24237.0
2019-09-05 12:40:00,49.69,49.69,49.61,49.63,9392.0,46.8399,46.8399,46.7644,46.7833,9392.0
2019-09-05 12:50:00,49.61,49.68,49.61,49.66,15138.0,46.7644,46.8304,46.7644,46.8116,15138.0
2019-09-05 13:00:00,49.66,49.85,49.66,49.84,18245.0,46.8116,46.9907,46.8116,46.9813,18245.0
2019-09-05 13:10:00,49.83,49.83,49.73,49.78,12057.0,46.9718,46.9718,46.8776,46.9247,12057.0
2019-09-05 13:20:00,49.79,49.79,49.65,49.68,22842.0,46.9341,46.9341,46.8022,46.8304,22842.0
2019-09-05 13:30:00,49.67,49.67,49.45,49.46,58043.0,46.821,46.821,46.6136,46.623,58043.0
2019-09-05 13:40:00,49.46,49.48,49.35,49.38,33020.0,46.623,46.6419,46.5194,46.5476,33020.0
2019-09-05 13:50:00,49.37,49.47,49.33,49.46,28057.0,46.5382,46.6325,46.5005,46.623,28057.0
2019-09-05 14:00:00,49.46,49.54,49.41,49.46,51091.0,46.623,46.6985,46.5759,46.623,51091.0
2019-09-05 14:10:00,49.48,49.48,49.41,49.45,38093.0,46.6419,46.6419,46.5759,46.6136,38093.0
2019-09-05 14:20:00,49.46,49.53,49.42,49.48,31300.0,46.623,46.689,46.5853,46.6419,31300.0
2019-09-05 14:30:00,49.48,49.5,49.45,49.47,18508.0,46.6419,46.6608,46.6136,46.6325,18508.0
2019-09-05 14:40:00,49.48,49.62,49.47,49.61,23568.0,46.6419,46.7739,46.6325,46.7644,23568.0
2019-09-05 14:50:00,49.6,49.64,49.56,49.61,31820.0,46.755,46.7927,46.7173,46.7644,31820.0
2019-09-05 15:00:00,49.6,49.73,49.58,49.73,89965.0,46.755,46.8776,46.7362,46.8776,89965.0
2019-09-05 15:10:00,49.73,49.86,49.73,49.76,38007.0,46.8776,47.0001,46.8776,46.9058,38007.0
2019-09-05 15:20:00,49.75,49.76,49.65,49.72,51305.0,46.8964,46.9058,46.8022,46.8681,51305.0
2019-09-05 15:30:00,49.73,49.73,49.62,49.72,74670.0,46.8776,46.8776,46.7739,46.8681,74670.0
2019-09-05 15:40:00,49.72,49.93,49.71,49.93,288018.0,46.8681,47.0661,46.8587,47.0661,288018.0
2019-09-05 15:50:00,49.92,49.99,49.87,49.94,571820.0,47.0567,47.1226,47.0095,47.0755,571820.0
2019-09-06 09:30:00,50.13,50.49,50.13,50.35,80819.0,47.2546,47.594,47.2546,47.462,80819.0
2019-09-06 09:40:00,50.36,50.54,50.34,50.44,71967.0,47.4714,47.6411,47.4526,47.5468,71967.0
2019-09-06 09:50:00,50.43,50.45,50.28,50.35,48231.0,47.5374,47.5563,47.396,47.462,48231.0
2019-09-06 10:00:00,50.35,50.37,50.19,50.26,46265.0,47.462,47.4809,47.3112,47.3772,46265.0
2019-09-06 10:10:00,50.28,50.33,50.17,50.26,37123.0,47.396,47.4431,47.2923,47.3772,37123.0
2019-09-06 10:20:00,50.27,50.39,50.25,50.34,23978.0,47.3866,47.4997,47.3677,47.4526,23978.0
2019-09-06 10:30:00,50.36,50.45,50.31,50.35,44780.0,47.4714,47.5563,47.4243,47.462,44780.0
2019-09-06 10:40:00,50.34,50.39,50.32,50.33,17868.0,47.4526,47.4997,47.4337,47.4431,17868.0
2019-09-06 10:50:00,50.33,50.42,50.25,50.3,66630.0,47.4431,47.528,47.3677,47.4149,66630.0
2019-09-06 11:00:00,50.29,50.35,50.28,50.3,39833.0,47.4054,47.462,47.396,47.4149,39833.0
2019-09-06 11:10:00,50.31,50.35,50.28,50.28,30142.0,47.4243,47.462,47.396,47.396,30142.0
2019-09-06 11:20:00,50.29,50.36,50.27,50.33,23872.0,47.4054,47.4714,47.3866,47.4431,23872.0
2019-09-06 11:30:00,50.34,50.37,50.31,50.31,30592.0,47.4526,47.4809,47.4243,47.4243,30592.0
2019-09-06 11:40:00,50.32,50.36,50.3,50.3,17949.0,47.4337,47.4714,47.4149,47.4149,17949.0
2019-09-06 11:50:00,50.31,50.36,50.27,50.33,35259.0,47.4243,47.4714,47.3866,47.4431,35259.0
2019-09-06 12:00:00,50.33,50.43,50.33,50.41,36161.0,47.4431,47.5374,47.4431,47.5186,36161.0
2019-09-06 12:10:00,50.41,50.42,50.35,50.37,18479.0,47.5186,47.528,47.462,47.4809,18479.0
2019-09-06 12:20:00,50.36,50.4,50.31,50.36,23071.0,47.4714,47.5091,47.4243,47.4714,23071.0
2019-09-06 12:30:00,50.37,50.37,50.29,50.35,24196.0,47.4809,47.4809,47.4054,47.462,24196.0
2019-09-06 12:40:00,50.35,50.37,50.26,50.26,15670.0,47.462,47.4809,47.3772,47.3772,15670.0
2019-09-06 12:50:00,50.27,50.27,50.18,50.25,39005.0,47.3866,47.3866,47.3018,47.3677,39005.0
2019-09-06 13:00:00,50.25,50.31,50.24,50.27,15244.0,47.3677,47.4243,47.3583,47.3866,15244.0
2019-09-06 13:10:00,50.27,50.27,50.21,50.22,20816.0,47.3866,47.3866,47.33,47.3395,20816.0
2019-09-06 13:20:00,50.23,50.3,50.22,50.3,15386.0,47.3489,47.4149,47.3395,47.4149,15386.0
2019-09-06 13:30:00,50.3,50.33,50.27,50.32,20352.0,47.4149,47.4431,47.3866,47.4337,20352.0
2019-09-06 13:40:00,50.32,50.32,50.25,50.28,20457.0,47.4337,47.4337,47.3677,47.396,20457.0
2019-09-06 13:50:00,50.28,50.3,50.2,50.28,22242.0,47.396,47.4149,47.3206,47.396,22242.0
2019-09-06 14:00:00,50.27,50.31,50.25,50.25,21427.0,47.3866,47.4243,47.3677,47.3677,21427.0
2019-09-06 14:10:00,50.26,50.26,50.19,50.22,15699.0,47.3772,47.3772,47.3112,47.3395,15699.0
2019-09-06 14:20:00,50.21,50.22,50.14,50.16,19966.0,47.33,47.3395,47.264,47.2829,19966.0
2019-09-06 14:30:00,50.17,50.22,50.14,50.21,20060.0,47.2923,47.3395,47.264,47.33,20060.0
2019-09-06 14:40:00,50.2,50.2,50.12,50.14,22135.0,47.3206,47.3206,47.2452,47.264,22135.0
2019-09-06 14:50:00,50.14,50.16,50.08,50.09,36041.0,47.264,47.2829,47.2075,47.2169,36041.0
2019-09-06 15:00:00,50.1,50.13,50.06,50.07,53846.0,47.2263,47.2546,47.1886,47.1981,53846.0
2019-09-06 15:10:00,50.07,50.12,50.04,50.11,42632.0,47.1981,47.2452,47.1698,47.2358,42632.0
2019-09-06 15:20:00,50.11,50.13,50.07,50.11,46548.0,47.2358,47.2546,47.1981,47.2358,46548.0
2019-09-06 15:30:00,50.11,50.13,50.07,50.09,78250.0,47.2358,47.2546,47.1981,47.2169,78250.0
2019-09-06 15:40:00,50.09,50.14,50.09,50.14,59608.0,47.2169,47.264,47.2169,47.264,59608.0
2019-09-06 15:50:00,50.14,50.18,50.08,50.13,208122.0,47.264,47.3018,47.2075,47.2546,208122.0
2019-09-09 09:30:00,50.2,50.32,49.9,49.94,71525.0,47.3206,47.4337,47.0378,47.0755,71525.0
2019-09-09 09:40:00,49.93,49.93,49.76,49.88,124740.0,47.0661,47.0661,46.9058,47.019,124740.0
2019-09-09 09:50:00,49.89,49.96,49.76,49.89,57553.0,47.0284,47.0944,46.9058,47.0284,57553.0
2019-09-09 10:00:00,49.9,50.03,49.84,49.88,52097.0,47.0378,47.1604,46.9813,47.019,52097.0
2019-09-09 10:10:00,49.87,50.02,49.85,49.98,52291.0,47.0095,47.1509,46.9907,47.1132,52291.0
2019-09-09 10:20:00,49.97,49.98,49.87,49.98,32210.0,47.1038,47.1132,47.0095,47.1132,32210.0
2019-09-09 10:30:00,49.99,50.14,49.95,50.14,40005.0,47.1226,47.264,47.0849,47.264,40005.0
2019-09-09 10:40:00,50.14,50.21,49.98,49.98,97965.0,47.264,47.33,47.1132,47.1132,97965.0
2019-09-09 10:50:00,49.98,50.07,49.95,50.03,35813.0,47.1132,47.1981,47.0849,47.1604,35813.0
2019-09-09 11:00:00,50.03,50.12,50.03,50.12,44410.0,47.1604,47.2452,47.1604,47.2452,44410.0
2019-09-09 11:10:00,50.12,50.13,50.07,50.09,40053.0,47.2452,47.2546,47.1981,47.2169,40053.0
2019-09-09 11:20:00,50.1,50.13,50.02,50.02,42294.0,47.2263,47.2546,47.1509,47.1509,42294.0
2019-09-09 11:30:00,50.02,50.06,49.97,50.0,24488.0,47.1509,47.1886,47.1038,47.1321,24488.0
2019-09-09 11:40:00,50.0,50.01,49.94,49.98,28350.0,47.1321,47.1415,47.0755,47.1132,28350.0
2019-09-09 11:50:00,49.96,50.02,49.93,50.02,26339.0,47.0944,47.1509,47.0661,47.1509,26339.0
2019-09-09 12:00:00,50.02,50.07,50.01,50.04,34937.0,47.1509,47.1981,47.1415,47.1698,34937.0
2019-09-09 12:10:00,50.03,50.11,50.03,50.09,31091.0,47.1604,47.2358,47.1604,47.2169,31091.0
2019-09-09 12:20:00,50.09,50.11,49.96,49.97,29140.0,47.2169,47.2358,47.0944,47.1038,29140.0
2019-09-09 12:30:00,49.97,49.98,49.85,49.88,28404.0,47.1038,47.1132,46.9907,47.019,28404.0
2019-09-09 12:40:00,49.89,49.94,49.86,49.89,16304.0,47.0284,47.0755,47.0001,47.0284,16304.0
2019-09-09 12:50:00,49.9,49.94,49.87,49.93,19511.0,47.0378,47.0755,47.0095,47.0661,19511.0
2019-09-09 13:00:00,49.93,49.94,49.9,49.9,30799.0,47.0661,47.0755,47.0378,47.0378,30799.0
2019-09-09 13:10:00,49.91,49.94,49.88,49.89,18079.0,47.0472,47.0755,47.019,47.0284,18079.0
2019-09-09 13:20:00,49.88,49.89,49.81,49.83,23763.0,47.019,47.0284,46.953,46.9718,23763.0
2019-09-09 13:30:00,49.83,49.84,49.67,49.72,38496.0,46.9718,46.9813,46.821,46.8681,38496.0
2019-09-09 13:40:00,49.71,49.71,49.57,49.6,33128.0,46.8587,46.8587,46.7267,46.755,33128.0
2019-09-09 13:50:00,49.62,49.65,49.56,49.65,69149.0,46.7739,46.8022,46.7173,46.8022,69149.0
2019-09-09 14:00:00,49.65,49.95,49.64,49.89,62430.0,46.8022,47.0849,46.7927,47.0284,62430.0
2019-09-09 14:10:00,49.89,49.97,49.72,49.73,86113.0,47.0284,47.1038,46.8681,46.8776,86113.0
2019-09-09 14:20:00,49.72,49.8,49.68,49.76,88129.0,46.8681,46.9435,46.8304,46.9058,88129.0
2019-09-09 14:30:00,49.76,49.78,49.63,49.65,67932.0,46.9058,46.9247,46.7833,46.8022,67932.0
2019-09-09 14:40:00,49.65,49.71,49.58,49.63,51644.0,46.8022,46.8587,46.7362,46.7833,51644.0
2019-09-09 14:50:00,49.63,49.75,49.61,49.68,68333.0,46.7833,46.8964,46.7644,46.8304,68333.0
2019-09-09 15:00:00,49.69,49.77,49.63,49.66,64245.0,46.8399,46.9153,46.7833,46.8116,64245.0
2019-09-09 15:10:00,49.66,49.74,49.62,49.66,90208.0,46.8116,46.887,46.7739,46.8116,90208.0
2019-09-09 15:20:00,49.66,49.74,49.65,49.73,80477.0,46.8116,46.887,46.8022,46.8776,80477.0
2019-09-09 15:30:00,49.73,49.85,49.71,49.82,97328.0,46.8776,46.9907,46.8587,46.9624,97328.0
2019-09-09 15:40:00,49.82,49.9,49.79,49.87,82910.0,46.9624,47.0378,46.9341,47.0095,82910.0
2019-09-09 15:50:00,49.86,49.86,49.75,49.77,219012.0,47.0001,47.0001,46.8964,46.9153,219012.0
2019-09-10 09:30:00,49.37,49.5,48.93,49.22,190976.0,46.5382,46.6608,46.1234,46.3968,190976.0
2019-09-10 09:40:00,49.22,49.29,48.82,48.88,100494.0,46.3968,46.4628,46.0198,46.0763,100494.0
2019-09-10 09:50:00,48.88,48.88,48.47,48.51,145074.0,46.0763,46.0763,45.6898,45.7275,145074.0
2019-09-10 10:00:00,48.51,48.87,48.51,48.82,151435.0,45.7275,46.0669,45.7275,46.0198,151435.0
2019-09-10 10:10:00,48.82,49.18,48.81,49.14,65580.0,46.0198,46.3591,46.0103,46.3214,65580.0
2019-09-10 10:20:00,49.14,49.25,49.1,49.19,33217.0,46.3214,46.4251,46.2837,46.3685,33217.0
2019-09-10 10:30:00,49.19,49.38,49.17,49.19,189102.0,46.3685,46.5476,46.3497,46.3685,189102.0
2019-09-10 10:40:00,49.2,49.32,49.19,49.23,74294.0,46.378,46.4911,46.3685,46.4062,74294.0
2019-09-10 10:50:00,49.23,49.28,49.18,49.21,44654.0,46.4062,46.4534,46.3591,46.3874,44654.0
2019-09-10 11:00:00,49.22,49.24,49.08,49.09,54324.0,46.3968,46.4157,46.2648,46.2743,54324.0
2019-09-10 11:10:00,49.09,49.1,48.92,49.07,53693.0,46.2743,46.2837,46.114,46.2554,53693.0
2019-09-10 11:20:00,49.08,49.1,48.97,49.06,78640.0,46.2648,46.2837,46.1612,46.246,78640.0
2019-09-10 11:30:00,49.06,49.06,48.95,48.96,42640.0,46.246,46.246,46.1423,46.1517,42640.0
2019-09-10 11:40:00,48.96,49.09,48.95,49.05,43694.0,46.1517,46.2743,46.1423,46.2366,43694.0
2019-09-10 11:50:00,49.06,49.17,49.06,49.15,52369.0,46.246,46.3497,46.246,46.3308,52369.0
2019-09-10 12:00:00,49.16,49.17,49.07,49.08,96365.0,46.3403,46.3497,46.2554,46.2648,96365.0
2019-09-10 12:10:00,49.08,49.13,49.04,49.13,75621.0,46.2648,46.312,46.2271,46.312,75621.0
2019-09-10 12:20:00,49.13,49.23,49.12,49.23,47776.0,46.312,46.4062,46.3026,46.4062,47776.0
2019-09-10 12:30:00,49.23,49.26,49.18,49.25,41860.0,46.4062,46.4345,46.3591,46.4251,41860.0
2019-09-10 12:40:00,49.24,49.26,49.17,49.21,47786.0,46.4157,46.4345,46.3497,46.3874,47786.0
2019-09-10 12:50:00,49.21,49.22,49.06,49.07,41061.0,46.3874,46.3968,46.246,46.2554,41061.0
2019-09-10 13:00:00,49.08,49.09,48.97,48.98,71988.0,46.2648,46.2743,46.1612,46.1706,71988.0
2019-09-10 13:10:00,48.98,48.99,48.84,48.95,89587.0,46.1706,46.18,46.0386,46.1423,89587.0
2019-09-10 13:20:00,48.95,49.02,48.92,48.98,48085.0,46.1423,46.2083,46.114,46.1706,48085.0
2019-09-10 13:30:00,48.98,49.15,48.97,49.13,47251.0,46.1706,46.3308,46.1612,46.312,47251.0
2019-09-10 13:40:00,49.13,49.2,49.12,49.18,68469.0,46.312,46.378,46.3026,46.3591,68469.0
2019-09-10 13:50:00,49.18,49.23,49.16,49.19,76858.0,46.3591,46.4062,46.3403,46.3685,76858.0
2019-09-10 14:00:00,49.2,49.21,49.11,49.13,39825.0,46.378,46.3874,46.2931,46.312,39825.0
2019-09-10 14:10:00,49.13,49.18,49.12,49.13,37442.0,46.312,46.3591,46.3026,46.312,37442.0
2019-09-10 14:20:00,49.13,49.19,49.09,49.18,44082.0,46.312,46.3685,46.2743,46.3591,44082.0
2019-09-10 14:30:00,49.18,49.23,49.15,49.15,55879.0,46.3591,46.4062,46.3308,46.3308,55879.0
2019-09-10 14:40:00,49.15,49.24,49.14,49.2,57781.0,46.3308,46.4157,46.3214,46.378,57781.0
2019-09-10 14:50:00,49.21,49.25,49.17,49.19,64487.0,46.3874,46.4251,46.3497,46.3685,64487.0
2019-09-10 15:00:00,49.19,49.28,49.19,49.25,52884.0,46.3685,46.4534,46.3685,46.4251,52884.0
2019-09-10 15:10:00,49.25,49.28,49.21,49.26,62379.0,46.4251,46.4534,46.3874,46.4345,62379.0
2019-09-10 15:20:00,49.26,49.27,49.22,49.25,57465.0,46.4345,46.4439,46.3968,46.4251,57465.0
2019-09-10 15:30:00,49.25,49.27,49.19,49.25,129047.0,46.4251,46.4439,46.3685,46.4251,129047.0
2019-09-10 15:40:00,49.26,49.32,49.21,49.29,111224.0,46.4345,46.4911,46.3874,46.4628,111224.0
2019-09-10 15:50:00,49.29,49.43,49.28,49.43,222799.0,46.4628,46.5948,46.4534,46.5948,222799.0
2019-09-11 09:30:00,49.72,49.92,49.48,49.58,76783.0,46.8681,47.0567,46.6419,46.7362,76783.0
2019-09-11 09:40:00,49.58,49.76,49.57,49.76,42780.0,46.7362,46.9058,46.7267,46.9058,42780.0
2019-09-11 09:50:00,49.76,49.98,49.69,49.93,54892.0,46.9058,47.1132,46.8399,47.0661,54892.0
2019-09-11 10:00:00,49.97,49.98,49.84,49.97,81477.0,47.1038,47.1132,46.9813,47.1038,81477.0
2019-09-11 10:10:00,49.97,50.01,49.8,49.89,48537.0,47.1038,47.1415,46.9435,47.0284,48537.0
2019-09-11 10:20:00,49.88,49.89,49.71,49.77,31647.0,47.019,47.0284,46.8587,46.9153,31647.0
2019-09-11 10:30:00,49.8,49.89,49.75,49.88,86800.0,46.9435,47.0284,46.8964,47.019,86800.0
2019-09-11 10:40:00,49.86,49.87,49.75,49.76,49044.0,47.0001,47.0095,46.8964,46.9058,49044.0
2019-09-11 10:50:00,49.78,49.84,49.7,49.79,88512.0,46.9247,46.9813,46.8493,46.9341,88512.0
2019-09-11 11:00:00,49.76,49.82,49.74,49.75,21560.0,46.9058,46.9624,46.887,46.8964,21560.0
2019-09-11 11:10:00,49.74,49.75,49.65,49.65,91522.0,46.887,46.8964,46.8022,46.8022,91522.0
2019-09-11 11:20:00,49.65,49.77,49.65,49.72,80104.0,46.8022,46.9153,46.8022,46.8681,80104.0
2019-09-11 11:30:00,49.72,49.77,49.67,49.75,42562.0,46.8681,46.9153,46.821,46.8964,42562.0
2019-09-11 11:40:00,49.75,49.89,49.75,49.84,85714.0,46.8964,47.0284,46.8964,46.9813,85714.0
2019-09-11 11:50:00,49.84,49.92,49.83,49.86,30937.0,46.9813,47.0567,46.9718,47.0001,30937.0
2019-09-11 12:00:00,49.85,49.91,49.82,49.91,46011.0,46.9907,47.0472,46.9624,47.0472,46011.0
2019-09-11 12:10:00,49.9,49.91,49.84,49.86,26905.0,47.0378,47.0472,46.9813,47.0001,26905.0
2019-09-11 12:20:00,49.86,49.86,49.75,49.79,49571.0,47.0001,47.0001,46.8964,46.9341,49571.0
2019-09-11 12:30:00,49.8,49.85,49.77,49.77,14955.0,46.9435,46.9907,46.9153,46.9153,14955.0
2019-09-11 12:40:00,49.77,49.77,49.74,49.75,42936.0,46.9153,46.9153,46.887,46.8964,42936.0
2019-09-11 12:50:00,49.75,49.77,49.7,49.71,120607.0,46.8964,46.9153,46.8493,46.8587,120607.0
2019-09-11 13:00:00,49.71,49.79,49.7,49.75,180403.0,46.8587,46.9341,46.8493,46.8964,180403.0
2019-09-11 13:10:00,49.75,49.82,49.72,49.81,66861.0,46.8964,46.9624,46.8681,46.953,66861.0
2019-09-11 13:20:00,49.81,49.93,49.81,49.91,64753.0,46.953,47.0661,46.953,47.0472,64753.0
2019-09-11 13:30:00,49.91,49.93,49.81,49.84,39266.0,47.0472,47.0661,46.953,46.9813,39266.0
2019-09-11 13:40:00,49.83,49.84,49.73,49.81,50727.0,46.9718,46.9813,46.8776,46.953,50727.0
2019-09-11 13:50:00,49.8,49.83,49.71,49.78,163507.0,46.9435,46.9718,46.8587,46.9247,163507.0
2019-09-11 14:00:00,49.79,49.79,49.61,49.67,291665.0,46.9341,46.9341,46.7644,46.821,291665.0
2019-09-11 14:10:00,49.67,49.69,49.6,49.62,21968.0,46.821,46.8399,46.755,46.7739,21968.0
2019-09-11 14:20:00,49.63,49.65,49.58,49.61,45692.0,46.7833,46.8022,46.7362,46.7644,45692.0
2019-09-11 14:30:00,49.62,49.63,49.57,49.59,45819.0,46.7739,46.7833,46.7267,46.7456,45819.0
2019-09-11 14:40:00,49.6,49.72,49.58,49.65,193854.0,46.755,46.8681,46.7362,46.8022,193854.0
2019-09-11 14:50:00,49.64,49.66,49.55,49.57,44941.0,46.7927,46.8116,46.7079,46.7267,44941.0
2019-09-11 15:00:00,49.58,49.62,49.54,49.59,119013.0,46.7362,46.7739,46.6985,46.7456,119013.0
2019-09-11 15:10:00,49.59,49.63,49.49,49.5,107455.0,46.7456,46.7833,46.6513,46.6608,107455.0
2019-09-11 15:20:00,49.5,49.56,49.5,49.51,101220.0,46.6608,46.7173,46.6608,46.6702,101220.0
2019-09-11 15:30:00,49.52,49.57,49.49,49.49,98624.0,46.6796,46.7267,46.6513,46.6513,98624.0
2019-09-11 15:40:00,49.49,49.58,49.42,49.43,415227.0,46.6513,46.7362,46.5853,46.5948,415227.0
2019-09-11 15:50:00,49.42,49.52,49.39,49.45,610173.0,46.5853,46.6796,46.5571,46.6136,610173.0
2019-09-12 09:30:00,49.76,50.17,49.69,50.06,93088.0,46.9058,47.2923,46.8399,47.1886,93088.0
2019-09-12 09:40:00,50.07,50.14,49.95,49.99,48255.0,47.1981,47.264,47.0849,47.1226,48255.0
2019-09-12 09:50:00,50.03,50.39,49.97,50.34,105982.0,47.1604,47.4997,47.1038,47.4526,105982.0
2019-09-12 10:00:00,50.36,50.6,50.32,50.34,69818.0,47.4714,47.6977,47.4337,47.4526,69818.0
2019-09-12 10:10:00,50.36,50.59,50.2,50.34,112015.0,47.4714,47.6882,47.3206,47.4526,112015.0
2019-09-12 10:20:00,50.35,50.54,50.35,50.44,45606.0,47.462,47.6411,47.462,47.5468,45606.0
2019-09-12 10:30:00,50.45,50.57,50.38,50.53,32126.0,47.5563,47.6694,47.4903,47.6317,32126.0
2019-09-12 10:40:00,50.54,50.62,50.47,50.48,38735.0,47.6411,47.7165,47.5751,47.5845,38735.0
2019-09-12 10:50:00,50.48,50.5,50.31,50.31,45146.0,47.5845,47.6034,47.4243,47.4243,45146.0
2019-09-12 11:00:00,50.31,50.39,50.2,50.26,36739.0,47.4243,47.4997,47.3206,47.3772,36739.0
2019-09-12 11:10:00,50.25,50.26,50.16,50.16,34102.0,47.3677,47.3772,47.2829,47.2829,34102.0
2019-09-12 11:20:00,50.17,50.22,50.13,50.21,32752.0,47.2923,47.3395,47.2546,47.33,32752.0
2019-09-12 11:30:00,50.21,50.26,50.12,50.12,33087.0,47.33,47.3772,47.2452,47.2452,33087.0
2019-09-12 11:40:00,50.12,50.22,50.1,50.16,34274.0,47.2452,47.3395,47.2263,47.2829,34274.0
2019-09-12 11:50:00,50.16,50.23,50.05,50.11,48527.0,47.2829,47.3489,47.1792,47.2358,48527.0
2019-09-12 12:00:00,50.1,50.17,50.09,50.14,57034.0,47.2263,47.2923,47.2169,47.264,57034.0
2019-09-12 12:10:00,50.14,50.26,50.14,50.24,37473.0,47.264,47.3772,47.264,47.3583,37473.0
2019-09-12 12:20:00,50.25,50.25,50.11,50.14,31764.0,47.3677,47.3677,47.2358,47.264,31764.0
2019-09-12 12:30:00,50.13,50.22,50.12,50.16,19412.0,47.2546,47.3395,47.2452,47.2829,19412.0
2019-09-12 12:40:00,50.16,50.19,50.09,50.12,29988.0,47.2829,47.3112,47.2169,47.2452,29988.0
2019-09-12 12:50:00,50.11,50.2,50.1,50.17,30064.0,47.2358,47.3206,47.2263,47.2923,30064.0
2019-09-12 13:00:00,50.17,50.3,50.13,50.24,33670.0,47.2923,47.4149,47.2546,47.3583,33670.0
2019-09-12 13:10:00,50.26,50.27,50.16,50.18,31077.0,47.3772,47.3866,47.2829,47.3018,31077.0
2019-09-12 13:20:00,50.18,50.22,50.15,50.15,27269.0,47.3018,47.3395,47.2735,47.2735,27269.0
2019-09-12 13:30:00,50.15,50.21,50.12,50.13,25999.0,47.2735,47.33,47.2452,47.2546,25999.0
2019-09-12 13:40:00,50.13,50.18,50.08,50.16,19085.0,47.2546,47.3018,47.2075,47.2829,19085.0
2019-09-12 13:50:00,50.16,50.17,50.11,50.15,18558.0,47.2829,47.2923,47.2358,47.2735,18558.0
2019-09-12 14:00:00,50.15,50.19,50.12,50.14,30849.0,47.2735,47.3112,47.2452,47.264,30849.0
2019-09-12 14:10:00,50.14,50.19,50.1,50.17,26396.0,47.264,47.3112,47.2263,47.2923,26396.0
2019-09-12 14:20:00,50.17,50.2,50.09,50.13,33523.0,47.2923,47.3206,47.2169,47.2546,33523.0
2019-09-12 14:30:00,50.13,50.16,50.07,50.13,32766.0,47.2546,47.2829,47.1981,47.2546,32766.0
2019-09-12 14:40:00,50.13,50.17,50.05,50.07,31436.0,47.2546,47.2923,47.1792,47.1981,31436.0
2019-09-12 14:50:00,50.07,50.09,49.95,49.97,38210.0,47.1981,47.2169,47.0849,47.1038,38210.0
2019-09-12 15:00:00,49.97,49.97,49.86,49.92,71272.0,47.1038,47.1038,47.0001,47.0567,71272.0
2019-09-12 15:10:00,49.91,50.07,49.91,50.04,55616.0,47.0472,47.1981,47.0472,47.1698,55616.0
2019-09-12 15:20:00,50.04,50.09,49.94,49.96,63750.0,47.1698,47.2169,47.0755,47.0944,63750.0
2019-09-12 15:30:00,49.97,50.06,49.96,50.02,102910.0,47.1038,47.1886,47.0944,47.1509,102910.0
2019-09-12 15:40:00,50.03,50.03,49.84,49.84,207501.0,47.1604,47.1604,46.9813,46.9813,207501.0
2019-09-12 15:50:00,49.82,49.84,49.7,49.76,621401.0,46.9624,46.9813,46.8493,46.9058,621401.0
2019-09-13 09:30:00,50.23,50.45,49.92,49.93,155125.0,47.3489,47.5563,47.0567,47.0661,155125.0
2019-09-13 09:40:00,49.94,50.2,49.85,50.08,124292.0,47.0755,47.3206,46.9907,47.2075,124292.0
2019-09-13 09:50:00,50.11,50.14,49.98,50.04,45612.0,47.2358,47.264,47.1132,47.1698,45612.0
2019-09-13 10:00:00,50.05,50.09,49.78,49.85,52341.0,47.1792,47.2169,46.9247,46.9907,52341.0
2019-09-13 10:10:00,49.85,49.91,49.73,49.82,32736.0,46.9907,47.0472,46.8776,46.9624,32736.0
2019-09-13 10:20:00,49.82,49.82,49.65,49.65,38914.0,46.9624,46.9624,46.8022,46.8022,38914.0
2019-09-13 10:30:00,49.66,49.68,49.28,49.3,65718.0,46.8116,46.8304,46.4534,46.4722,65718.0
2019-09-13 10:40:00,49.31,49.43,49.3,49.38,116703.0,46.4817,46.5948,46.4722,46.5476,116703.0
2019-09-13 10:50:00,49.38,49.68,49.35,49.64,42460.0,46.5476,46.8304,46.5194,46.7927,42460.0
2019-09-13 11:00:00,49.66,49.73,49.64,49.73,36760.0,46.8116,46.8776,46.7927,46.8776,36760.0
2019-09-13 11:10:00,49.73,49.78,49.68,49.73,34833.0,46.8776,46.9247,46.8304,46.8776,34833.0
2019-09-13 11:20:00,49.73,49.8,49.7,49.71,22836.0,46.8776,46.9435,46.8493,46.8587,22836.0
2019-09-13 11:30:00,49.73,49.75,49.63,49.66,22230.0,46.8776,46.8964,46.7833,46.8116,22230.0
2019-09-13 11:40:00,49.65,49.66,49.53,49.54,34480.0,46.8022,46.8116,46.689,46.6985,34480.0
2019-09-13 11:50:00,49.53,49.55,49.45,49.45,26187.0,46.689,46.7079,46.6136,46.6136,26187.0
2019-09-13 12:00:00,49.45,49.5,49.38,49.44,41220.0,46.6136,46.6608,46.5476,46.6042,41220.0
2019-09-13 12:10:00,49.45,49.5,49.38,49.47,23690.0,46.6136,46.6608,46.5476,46.6325,23690.0
2019-09-13 12:20:00,49.46,49.48,49.36,49.4,36073.0,46.623,46.6419,46.5288,46.5665,36073.0
2019-09-13 12:30:00,49.4,49.4,49.33,49.33,38895.0,46.5665,46.5665,46.5005,46.5005,38895.0
2019-09-13 12:40:00,49.35,49.35,49.25,49.27,56140.0,46.5194,46.5194,46.4251,46.4439,56140.0
2019-09-13 12:50:00,49.27,49.33,49.21,49.25,77875.0,46.4439,46.5005,46.3874,46.4251,77875.0
2019-09-13 13:00:00,49.24,49.31,49.12,49.14,33502.0,46.4157,46.4817,46.3026,46.3214,33502.0
2019-09-13 13:10:00,49.13,49.16,49.01,49.11,89761.0,46.312,46.3403,46.1989,46.2931,89761.0
2019-09-13 13:20:00,49.1,49.2,49.07,49.16,30605.0,46.2837,46.378,46.2554,46.3403,30605.0
2019-09-13 13:30:00,49.15,49.17,49.02,49.04,31719.0,46.3308,46.3497,46.2083,46.2271,31719.0
2019-09-13 13:40:00,49.05,49.16,49.01,49.12,27654.0,46.2366,46.3403,46.1989,46.3026,27654.0
2019-09-13 13:50:00,49.13,49.25,49.11,49.25,23623.0,46.312,46.4251,46.2931,46.4251,23623.0
2019-09-13 14:00:00,49.23,49.26,49.19,49.22,37376.0,46.4062,46.4345,46.3685,46.3968,37376.0
2019-09-13 14:10:00,49.23,49.36,49.18,49.36,154606.0,46.4062,46.5288,46.3591,46.5288,154606.0
2019-09-13 14:20:00,49.36,49.4,49.23,49.27,40500.0,46.5288,46.5665,46.4062,46.4439,40500.0
2019-09-13 14:30:00,49.27,49.3,49.2,49.24,42826.0,46.4439,46.4722,46.378,46.4157,42826.0
2019-09-13 14:40:00,49.24,49.4,49.24,49.39,40771.0,46.4157,46.5665,46.4157,46.5571,40771.0
2019-09-13 14:50:00,49.4,49.48,49.38,49.42,29614.0,46.5665,46.6419,46.5476,46.5853,29614.0
2019-09-13 15:00:00,49.43,49.51,49.4,49.46,51512.0,46.5948,46.6702,46.5665,46.623,51512.0
2019-09-13 15:10:00,49.47,49.51,49.43,49.44,38720.0,46.6325,46.6702,46.5948,46.6042,38720.0
2019-09-13 15:20:00,49.44,49.51,49.43,49.48,48856.0,46.6042,46.6702,46.5948,46.6419,48856.0
2019-09-13 15:30:00,49.49,49.56,49.48,49.51,59003.0,46.6513,46.7173,46.6419,46.6702,59003.0
2019-09-13 15:40:00,49.51,49.55,49.48,49.52,79220.0,46.6702,46.7079,46.6419,46.6796,79220.0
2019-09-13 15:50:00,49.51,49.52,49.41,49.48,335827.0,46.6702,46.6796,46.5759,46.6419,335827.0
2019-09-16 09:30:00,49.45,49.67,49.35,49.63,62817.0,46.6136,46.821,46.5194,46.7833,62817.0
2019-09-16 09:40:00,49.65,49.77,49.62,49.71,30741.0,46.8022,46.9153,46.7739,46.8587,30741.0
2019-09-16 09:50:00,49.67,49.68,49.54,49.67,45145.0,46.821,46.8304,46.6985,46.821,45145.0
2019-09-16 10:00:00,49.66,49.76,49.61,49.76,23124.0,46.8116,46.9058,46.7644,46.9058,23124.0
2019-09-16 10:10:00,49.75,49.82,49.7,49.76,31857.0,46.8964,46.9624,46.8493,46.9058,31857.0
2019-09-16 10:20:00,49.76,49.77,49.59,49.59,28613.0,46.9058,46.9153,46.7456,46.7456,28613.0
2019-09-16 10:30:00,49.59,49.72,49.55,49.71,20795.0,46.7456,46.8681,46.7079,46.8587,20795.0
2019-09-16 10:40:00,49.72,49.77,49.62,49.69,17639.0,46.8681,46.9153,46.7739,46.8399,17639.0
2019-09-16 10:50:00,49.69,49.73,49.65,49.7,14025.0,46.8399,46.8776,46.8022,46.8493,14025.0
2019-09-16 11:00:00,49.7,49.8,49.69,49.8,12828.0,46.8493,46.9435,46.8399,46.9435,12828.0
2019-09-16 11:10:00,49.81,49.82,49.75,49.79,16633.0,46.953,46.9624,46.8964,46.9341,16633.0
2019-09-16 11:20:00,49.79,49.83,49.76,49.8,28113.0,46.9341,46.9718,46.9058,46.9435,28113.0
2019-09-16 11:30:00,49.79,49.81,49.6,49.66,104080.0,46.9341,46.953,46.755,46.8116,104080.0
2019-09-16 11:40:00,49.65,49.68,49.49,49.5,41151.0,46.8022,46.8304,46.6513,46.6608,41151.0
2019-09-16 11:50:00,49.48,49.49,49.27,49.27,38095.0,46.6419,46.6513,46.4439,46.4439,38095.0
2019-09-16 12:00:00,49.27,49.35,49.26,49.34,21543.0,46.4439,46.5194,46.4345,46.5099,21543.0
2019-09-16 12:10:00,49.35,49.36,49.28,49.28,26560.0,46.5194,46.5288,46.4534,46.4534,26560.0
2019-09-16 12:20:00,49.28,49.28,49.06,49.09,44417.0,46.4534,46.4534,46.246,46.2743,44417.0
2019-09-16 12:30:00,49.09,49.14,49.04,49.11,105633.0,46.2743,46.3214,46.2271,46.2931,105633.0
2019-09-16 12:40:00,49.1,49.1,49.01,49.02,45401.0,46.2837,46.2837,46.1989,46.2083,45401.0
2019-09-16 12:50:00,49.04,49.13,49.03,49.07,30892.0,46.2271,46.312,46.2177,46.2554,30892.0
2019-09-16 13:00:00,49.07,49.12,49.05,49.12,36653.0,46.2554,46.3026,46.2366,46.3026,36653.0
2019-09-16 13:10:00,49.12,49.15,49.02,49.09,157916.0,46.3026,46.3308,46.2083,46.2743,157916.0
2019-09-16 13:20:00,49.1,49.23,48.97,49.04,335557.0,46.2837,46.4062,46.1612,46.2271,335557.0
2019-09-16 13:30:00,49.05,49.14,49.01,49.08,108945.0,46.2366,46.3214,46.1989,46.2648,108945.0
2019-09-16 13:40:00,49.08,49.19,48.99,49.03,271327.0,46.2648,46.3685,46.18,46.2177,271327.0
2019-09-16 13:50:00,49.04,49.22,49.04,49.13,224930.0,46.2271,46.3968,46.2271,46.312,224930.0
2019-09-16 14:00:00,49.13,49.17,49.0,49.03,280645.0,46.312,46.3497,46.1894,46.2177,280645.0
2019-09-16 14:10:00,49.03,49.1,48.97,49.03,96472.0,46.2177,46.2837,46.1612,46.2177,96472.0
2019-09-16 14:20:00,49.03,49.09,48.98,49.05,140508.0,46.2177,46.2743,46.1706,46.2366,140508.0
2019-09-16 14:30:00,49.07,49.07,48.99,49.03,121234.0,46.2554,46.2554,46.18,46.2177,121234.0
2019-09-16 14:40:00,49.03,49.1,49.0,49.07,96348.0,46.2177,46.2837,46.1894,46.2554,96348.0
2019-09-16 14:50:00,49.07,49.25,49.04,49.2,111121.0,46.2554,46.4251,46.2271,46.378,111121.0
2019-09-16 15:00:00,49.2,49.3,49.15,49.24,101912.0,46.378,46.4722,46.3308,46.4157,101912.0
2019-09-16 15:10:00,49.25,49.32,49.15,49.25,459084.0,46.4251,46.4911,46.3308,46.4251,459084.0
2019-09-16 15:20:00,49.25,49.25,49.19,49.21,91775.0,46.4251,46.4251,46.3685,46.3874,91775.0
2019-09-16 15:30:00,49.22,49.24,49.04,49.08,162458.0,46.3968,46.4157,46.2271,46.2648,162458.0
2019-09-16 15:40:00,49.08,49.09,48.94,49.0,185616.0,46.2648,46.2743,46.1329,46.1894,185616.0
2019-09-16 15:50:00,48.99,49.12,48.94,49.03,414924.0,46.18,46.3026,46.1329,46.2177,414924.0
2019-09-17 09:30:00,49.06,49.55,49.06,49.39,428987.0,46.246,46.7079,46.246,46.5571,428987.0
2019-09-17 09:40:00,49.39,49.4,49.04,49.26,164670.0,46.5571,46.5665,46.2271,46.4345,164670.0
2019-09-17 09:50:00,49.27,49.39,49.21,49.25,532563.0,46.4439,46.5571,46.3874,46.4251,532563.0
2019-09-17 10:00:00,49.25,49.54,49.25,49.38,682050.0,46.4251,46.6985,46.4251,46.5476,682050.0
2019-09-17 10:10:00,49.38,49.53,49.3,49.4,180012.0,46.5476,46.689,46.4722,46.5665,180012.0
2019-09-17 10:20:00,49.4,49.61,49.39,49.55,123482.0,46.5665,46.7644,46.5571,46.7079,123482.0
2019-09-17 10:30:00,49.55,49.56,49.44,49.52,68749.0,46.7079,46.7173,46.6042,46.6796,68749.0
2019-09-17 10:40:00,49.52,49.58,49.42,49.47,43356.0,46.6796,46.7362,46.5853,46.6325,43356.0
2019-09-17 10:50:00,49.46,49.47,49.39,49.4,78934.0,46.623,46.6325,46.5571,46.5665,78934.0
2019-09-17 11:00:00,49.4,49.54,49.32,49.45,520379.0,46.5665,46.6985,46.4911,46.6136,520379.0
2019-09-17 11:10:00,49.45,49.48,49.34,49.36,48595.0,46.6136,46.6419,46.5099,46.5288,48595.0
2019-09-17 11:20:00,49.36,49.39,49.23,49.31,93681.0,46.5288,46.5571,46.4062,46.4817,93681.0
2019-09-17 11:30:00,49.31,49.43,49.3,49.37,714520.0,46.4817,46.5948,46.4722,46.5382,714520.0
2019-09-17 11:40:00,49.37,49.47,49.35,49.36,130284.0,46.5382,46.6325,46.5194,46.5288,130284.0
2019-09-17 11:50:00,49.36,49.39,49.29,49.3,365556.0,46.5288,46.5571,46.4628,46.4722,365556.0
2019-09-17 12:00:00,49.31,49.33,49.25,49.3,76990.0,46.4817,46.5005,46.4251,46.4722,76990.0
2019-09-17 12:10:00,49.3,49.51,49.29,49.47,113477.0,46.4722,46.6702,46.4628,46.6325,113477.0
2019-09-17 12:20:00,49.48,49.52,49.29,49.48,2215813.0,46.6419,46.6796,46.4628,46.6419,2215813.0
2019-09-17 12:30:00,49.5,49.54,49.43,49.5,104696.0,46.6608,46.6985,46.5948,46.6608,104696.0
2019-09-17 12:40:00,49.5,49.6,49.44,49.59,121388.0,46.6608,46.755,46.6042,46.7456,121388.0
2019-09-17 12:50:00,49.6,49.82,49.58,49.81,415368.0,46.755,46.9624,46.7362,46.953,415368.0
2019-09-17 13:00:00,49.82,49.92,49.71,49.74,337460.0,46.9624,47.0567,46.8587,46.887,337460.0
2019-09-17 13:10:00,49.73,49.77,49.64,49.7,106172.0,46.8776,46.9153,46.7927,46.8493,106172.0
2019-09-17 13:20:00,49.7,49.74,49.63,49.65,145977.0,46.8493,46.887,46.7833,46.8022,145977.0
2019-09-17 13:30:00,49.65,49.7,49.63,49.67,54135.0,46.8022,46.8493,46.7833,46.821,54135.0
2019-09-17 13:40:00,49.67,49.76,49.64,49.75,100891.0,46.821,46.9058,46.7927,46.8964,100891.0
2019-09-17 13:50:00,49.74,49.8,49.7,49.75,55487.0,46.887,46.9435,46.8493,46.8964,55487.0
2019-09-17 14:00:00,49.76,49.79,49.66,49.7,73955.0,46.9058,46.9341,46.8116,46.8493,73955.0
2019-09-17 14:10:00,49.7,49.71,49.62,49.66,57026.0,46.8493,46.8587,46.7739,46.8116,57026.0
2019-09-17 14:20:00,49.66,49.76,49.65,49.69,78115.0,46.8116,46.9058,46.8022,46.8399,78115.0
2019-09-17 14:30:00,49.69,49.76,49.66,49.73,129306.0,46.8399,46.9058,46.8116,46.8776,129306.0
2019-09-17 14:40:00,49.73,49.73,49.64,49.68,76835.0,46.8776,46.8776,46.7927,46.8304,76835.0
2019-09-17 14:50:00,49.68,49.7,49.64,49.69,59635.0,46.8304,46.8493,46.7927,46.8399,59635.0
2019-09-17 15:00:00,49.69,49.69,49.59,49.64,66946.0,46.8399,46.8399,46.7456,46.7927,66946.0
2019-09-17 15:10:00,49.64,49.64,49.55,49.62,64406.0,46.7927,46.7927,46.7079,46.7739,64406.0
2019-09-17 15:20:00,49.61,49.65,49.56,49.62,249514.0,46.7644,46.8022,46.7173,46.7739,249514.0
2019-09-17 15:30:00,49.62,49.67,49.59,49.64,159295.0,46.7739,46.821,46.7456,46.7927,159295.0
2019-09-17 15:40:00,49.64,49.71,49.61,49.62,320199.0,46.7927,46.8587,46.7644,46.7739,320199.0
2019-09-17 15:50:00,49.62,49.74,49.61,49.69,482914.0,46.7739,46.887,46.7644,46.8399,482914.0
2019-09-18 09:30:00,49.66,49.69,49.27,49.29,188063.0,46.8116,46.8399,46.4439,46.4628,188063.0
2019-09-18 09:40:00,49.26,49.54,49.25,49.54,285583.0,46.4345,46.6985,46.4251,46.6985,285583.0
2019-09-18 09:50:00,49.54,49.98,49.52,49.94,145545.0,46.6985,47.1132,46.6796,47.0755,145545.0
2019-09-18 10:00:00,49.95,50.29,49.94,50.21,125235.0,47.0849,47.4054,47.0755,47.33,125235.0
2019-09-18 10:10:00,50.21,50.21,50.06,50.14,91577.0,47.33,47.33,47.1886,47.264,91577.0
2019-09-18 10:20:00,50.14,50.36,50.14,50.2,127077.0,47.264,47.4714,47.264,47.3206,127077.0
2019-09-18 10:30:00,50.21,50.36,50.06,50.3,208681.0,47.33,47.4714,47.1886,47.4149,208681.0
2019-09-18 10:40:00,50.31,50.37,50.25,50.29,272958.0,47.4243,47.4809,47.3677,47.4054,272958.0
2019-09-18 10:50:00,50.27,50.35,50.23,50.34,76465.0,47.3866,47.462,47.3489,47.4526,76465.0
2019-09-18 11:00:00,50.33,50.33,50.09,50.14,59657.0,47.4431,47.4431,47.2169,47.264,59657.0
2019-09-18 11:10:00,50.13,50.15,50.01,50.06,42947.0,47.2546,47.2735,47.1415,47.1886,42947.0
2019-09-18 11:20:00,50.07,50.1,50.02,50.09,22954.0,47.1981,47.2263,47.1509,47.2169,22954.0
2019-09-18 11:30:00,50.09,50.17,50.07,50.16,35147.0,47.2169,47.2923,47.1981,47.2829,35147.0
2019-09-18 11:40:00,50.16,50.17,50.07,50.17,25302.0,47.2829,47.2923,47.1981,47.2923,25302.0
2019-09-18 11:50:00,50.18,50.18,50.09,50.12,16202.0,47.3018,47.3018,47.2169,47.2452,16202.0
2019-09-18 12:00:00,50.11,50.24,50.09,50.21,33735.0,47.2358,47.3583,47.2169,47.33,33735.0
2019-09-18 12:10:00,50.21,50.22,50.18,50.19,23954.0,47.33,47.3395,47.3018,47.3112,23954.0
2019-09-18 12:20:00,50.2,50.25,50.17,50.23,21840.0,47.3206,47.3677,47.2923,47.3489,21840.0
2019-09-18 12:30:00,50.23,50.31,50.21,50.31,19152.0,47.3489,47.4243,47.33,47.4243,19152.0
2019-09-18 12:40:00,50.31,50.31,50.15,50.21,194699.0,47.4243,47.4243,47.2735,47.33,194699.0
2019-09-18 12:50:00,50.21,50.23,50.15,50.17,22795.0,47.33,47.3489,47.2735,47.2923,22795.0
2019-09-18 13:00:00,50.18,50.24,50.15,50.24,43330.0,47.3018,47.3583,47.2735,47.3583,43330.0
2019-09-18 13:10:00,50.24,50.26,50.18,50.23,21350.0,47.3583,47.3772,47.3018,47.3489,21350.0
2019-09-18 13:20:00,50.22,50.26,50.17,50.17,28986.0,47.3395,47.3772,47.2923,47.2923,28986.0
2019-09-18 13:30:00,50.18,50.23,50.14,50.21,77221.0,47.3018,47.3489,47.264,47.33,77221.0
2019-09-18 13:40:00,50.2,50.22,50.12,50.18,41850.0,47.3206,47.3395,47.2452,47.3018,41850.0
2019-09-18 13:50:00,50.18,50.28,50.13,50.21,67343.0,47.3018,47.396,47.2546,47.33,67343.0
2019-09-18 14:00:00,50.19,50.28,49.94,49.94,82353.0,47.3112,47.396,47.0755,47.0755,82353.0
2019-09-18 14:10:00,49.94,49.95,49.66,49.75,83584.0,47.0755,47.0849,46.8116,46.8964,83584.0
2019-09-18 14:20:00,49.75,49.85,49.6,49.83,139975.0,46.8964,46.9907,46.755,46.9718,139975.0
2019-09-18 14:30:00,49.84,49.94,49.76,49.94,63844.0,46.9813,47.0755,46.9058,47.0755,63844.0
2019-09-18 14:40:00,49.92,49.96,49.79,49.8,56867.0,47.0567,47.0944,46.9341,46.9435,56867.0
2019-09-18 14:50:00,49.79,50.23,49.77,50.23,59035.0,46.9341,47.3489,46.9153,47.3489,59035.0
2019-09-18 15:00:00,50.23,50.25,50.15,50.2,75267.0,47.3489,47.3677,47.2735,47.3206,75267.0
2019-09-18 15:10:00,50.2,50.23,50.15,50.21,59408.0,47.3206,47.3489,47.2735,47.33,59408.0
2019-09-18 15:20:00,50.21,50.24,50.16,50.22,51268.0,47.33,47.3583,47.2829,47.3395,51268.0
2019-09-18 15:30:00,50.22,50.42,50.21,50.37,183812.0,47.3395,47.528,47.33,47.4809,183812.0
2019-09-18 15:40:00,50.37,50.4,50.26,50.29,122361.0,47.4809,47.5091,47.3772,47.4054,122361.0
2019-09-18 15:50:00,50.29,50.42,50.28,50.36,343171.0,47.4054,47.528,47.396,47.4714,343171.0
2019-09-19 09:30:00,50.78,50.82,50.44,50.55,201617.0,47.8673,47.905,47.5468,47.6505,201617.0
2019-09-19 09:40:00,50.52,50.78,50.47,50.53,76209.0,47.6222,47.8673,47.5751,47.6317,76209.0
2019-09-19 09:50:00,50.58,50.7,50.48,50.64,25831.0,47.6788,47.7919,47.5845,47.7354,25831.0
2019-09-19 10:00:00,50.64,50.72,50.57,50.69,72640.0,47.7354,47.8108,47.6694,47.7825,72640.0
2019-09-19 10:10:00,50.69,50.81,50.67,50.78,130066.0,47.7825,47.8956,47.7636,47.8673,130066.0
2019-09-19 10:20:00,50.76,50.77,50.69,50.76,28605.0,47.8485,47.8579,47.7825,47.8485,28605.0
2019-09-19 10:30:00,50.76,50.77,50.7,50.76,33910.0,47.8485,47.8579,47.7919,47.8485,33910.0
2019-09-19 10:40:00,50.76,50.78,50.67,50.69,84419.0,47.8485,47.8673,47.7636,47.7825,84419.0
2019-09-19 10:50:00,50.7,50.76,50.65,50.66,16664.0,47.7919,47.8485,47.7448,47.7542,16664.0
2019-09-19 11:00:00,50.65,50.67,50.61,50.65,16910.0,47.7448,47.7636,47.7071,47.7448,16910.0
2019-09-19 11:10:00,50.64,50.64,50.58,50.6,23260.0,47.7354,47.7354,47.6788,47.6977,23260.0
2019-09-19 11:20:00,50.6,50.77,50.59,50.77,22782.0,47.6977,47.8579,47.6882,47.8579,22782.0
2019-09-19 11:30:00,50.79,50.85,50.74,50.8,44564.0,47.8768,47.9333,47.8296,47.8862,44564.0
2019-09-19 11:40:00,50.79,50.89,50.77,50.79,45081.0,47.8768,47.971,47.8579,47.8768,45081.0
2019-09-19 11:50:00,50.79,50.8,50.68,50.76,19369.0,47.8768,47.8862,47.7731,47.8485,19369.0
2019-09-19 12:00:00,50.76,50.88,50.74,50.88,32913.0,47.8485,47.9616,47.8296,47.9616,32913.0
2019-09-19 12:10:00,50.88,50.96,50.87,50.96,48273.0,47.9616,48.037,47.9522,48.037,48273.0
2019-09-19 12:20:00,50.96,50.97,50.9,50.94,40945.0,48.037,48.0464,47.9805,48.0182,40945.0
2019-09-19 12:30:00,50.94,50.98,50.92,50.97,38872.0,48.0182,48.0559,47.9993,48.0464,38872.0
2019-09-19 12:40:00,50.97,51.05,50.87,51.05,243508.0,48.0464,48.1218,47.9522,48.1218,243508.0
2019-09-19 12:50:00,51.05,51.07,51.0,51.05,87044.0,48.1218,48.1407,48.0747,48.1218,87044.0
2019-09-19 13:00:00,51.06,51.12,51.0,51.08,47060.0,48.1313,48.1878,48.0747,48.1501,47060.0
2019-09-19 13:10:00,51.08,51.09,51.0,51.06,27578.0,48.1501,48.1596,48.0747,48.1313,27578.0
2019-09-19 13:20:00,51.05,51.06,51.01,51.05,39631.0,48.1218,48.1313,48.0841,48.1218,39631.0
2019-09-19 13:30:00,51.04,51.12,50.99,51.11,47972.0,48.1124,48.1878,48.0653,48.1784,47972.0
2019-09-19 13:40:00,51.11,51.12,50.98,51.07,59494.0,48.1784,48.1878,48.0559,48.1407,59494.0
2019-09-19 13:50:00,51.07,51.08,50.99,51.0,49335.0,48.1407,48.1501,48.0653,48.0747,49335.0
2019-09-19 14:00:00,51.0,51.06,50.97,51.0,87356.0,48.0747,48.1313,48.0464,48.0747,87356.0
2019-09-19 14:10:00,51.0,51.01,50.94,51.0,46753.0,48.0747,48.0841,48.0182,48.0747,46753.0
2019-09-19 14:20:00,50.99,51.06,50.98,51.02,43062.0,48.0653,48.1313,48.0559,48.0936,43062.0
2019-09-19 14:30:00,51.02,51.04,50.99,51.01,55347.0,48.0936,48.1124,48.0653,48.0841,55347.0
2019-09-19 14:40:00,51.01,51.01,50.93,50.98,46508.0,48.0841,48.0841,48.0087,48.0559,46508.0
2019-09-19 14:50:00,50.98,51.06,50.98,50.99,78983.0,48.0559,48.1313,48.0559,48.0653,78983.0
2019-09-19 15:00:00,50.98,51.02,50.97,51.0,72636.0,48.0559,48.0936,48.0464,48.0747,72636.0
2019-09-19 15:10:00,51.01,51.05,50.98,51.0,53034.0,48.0841,48.1218,48.0559,48.0747,53034.0
2019-09-19 15:20:00,51.0,51.03,50.85,50.85,55546.0,48.0747,48.103,47.9333,47.9333,55546.0
2019-09-19 15:30:00,50.86,50.86,50.73,50.8,74281.0,47.9427,47.9427,47.8202,47.8862,74281.0
2019-09-19 15:40:00,50.8,50.93,50.78,50.92,111790.0,47.8862,48.0087,47.8673,47.9993,111790.0
2019-09-19 15:50:00,50.91,50.95,50.84,50.87,457139.0,47.9899,48.0276,47.9239,47.9522,457139.0
2019-09-20 09:30:00,50.93,51.22,50.93,51.15,404645.0,48.0087,48.2821,48.0087,48.2161,404645.0
2019-09-20 09:40:00,51.14,51.19,51.0,51.07,35298.0,48.2067,48.2538,48.0747,48.1407,35298.0
2019-09-20 09:50:00,51.06,51.14,50.92,50.94,43058.0,48.1313,48.2067,47.9993,48.0182,43058.0
2019-09-20 10:00:00,50.94,51.11,50.93,51.11,24661.0,48.0182,48.1784,48.0087,48.1784,24661.0
2019-09-20 10:10:00,51.11,51.14,50.9,51.03,23350.0,48.1784,48.2067,47.9805,48.103,23350.0
2019-09-20 10:20:00,51.02,51.1,50.98,51.04,28419.0,48.0936,48.169,48.0559,48.1124,28419.0
2019-09-20 10:30:00,51.04,51.05,51.0,51.0,13945.0,48.1124,48.1218,48.0747,48.0747,13945.0
2019-09-20 10:40:00,51.0,51.05,50.87,51.01,49180.0,48.0747,48.1218,47.9522,48.0841,49180.0
2019-09-20 10:50:00,51.01,51.02,50.91,51.01,24833.0,48.0841,48.0936,47.9899,48.0841,24833.0
2019-09-20 11:00:00,51.0,51.13,50.98,51.11,18417.0,48.0747,48.1973,48.0559,48.1784,18417.0
2019-09-20 11:10:00,51.13,51.18,51.12,51.15,20481.0,48.1973,48.2444,48.1878,48.2161,20481.0
2019-09-20 11:20:00,51.15,51.18,51.12,51.16,19448.0,48.2161,48.2444,48.1878,48.2255,19448.0
2019-09-20 11:30:00,51.16,51.17,51.03,51.06,15807.0,48.2255,48.235,48.103,48.1313,15807.0
2019-09-20 11:40:00,51.07,51.08,50.99,51.07,37806.0,48.1407,48.1501,48.0653,48.1407,37806.0
2019-09-20 11:50:00,51.07,51.18,51.06,51.18,63624.0,48.1407,48.2444,48.1313,48.2444,63624.0
2019-09-20 12:00:00,51.18,51.35,51.17,51.35,61665.0,48.2444,48.4046,48.235,48.4046,61665.0
2019-09-20 12:10:00,51.35,51.4,51.33,51.35,56221.0,48.4046,48.4518,48.3858,48.4046,56221.0
2019-09-20 12:20:00,51.35,51.4,51.35,51.4,53556.0,48.4046,48.4518,48.4046,48.4518,53556.0
2019-09-20 12:30:00,51.4,51.46,51.38,51.44,50299.0,48.4518,48.5083,48.4329,48.4895,50299.0
2019-09-20 12:40:00,51.44,51.49,51.43,51.47,51186.0,48.4895,48.5366,48.4801,48.5178,51186.0
2019-09-20 12:50:00,51.48,51.53,51.47,51.53,58715.0,48.5272,48.5743,48.5178,48.5743,58715.0
2019-09-20 13:00:00,51.53,51.56,51.49,51.51,24500.0,48.5743,48.6026,48.5366,48.5555,24500.0
2019-09-20 13:10:00,51.51,51.52,51.25,51.43,123814.0,48.5555,48.5649,48.3104,48.4801,123814.0
2019-09-20 13:20:00,51.42,51.43,51.35,51.43,50780.0,48.4706,48.4801,48.4046,48.4801,50780.0
2019-09-20 13:30:00,51.43,51.44,51.37,51.4,31144.0,48.4801,48.4895,48.4235,48.4518,31144.0
2019-09-20 13:40:00,51.4,51.44,51.38,51.42,36898.0,48.4518,48.4895,48.4329,48.4706,36898.0
2019-09-20 13:50:00,51.41,51.51,51.38,51.51,37795.0,48.4612,48.5555,48.4329,48.5555,37795.0
2019-09-20 14:00:00,51.52,51.61,51.51,51.55,54684.0,48.5649,48.6497,48.5555,48.5932,54684.0
2019-09-20 14:10:00,51.56,51.58,51.53,51.56,32799.0,48.6026,48.6214,48.5743,48.6026,32799.0
2019-09-20 14:20:00,51.57,51.68,51.55,51.66,63820.0,48.612,48.7157,48.5932,48.6969,63820.0
2019-09-20 14:30:00,51.65,51.72,51.62,51.64,70239.0,48.6874,48.7534,48.6592,48.678,70239.0
2019-09-20 14:40:00,51.64,51.72,51.63,51.71,60236.0,48.678,48.7534,48.6686,48.744,60236.0
2019-09-20 14:50:00,51.7,51.73,51.65,51.7,85272.0,48.7346,48.7628,48.6874,48.7346,85272.0
2019-09-20 15:00:00,51.71,51.72,51.64,51.66,51533.0,48.744,48.7534,48.678,48.6969,51533.0
2019-09-20 15:10:00,51.66,51.73,51.66,51.73,126208.0,48.6969,48.7628,48.6969,48.7628,126208.0
2019-09-20 15:20:00,51.73,51.74,51.62,51.71,241557.0,48.7628,48.7723,48.6592,48.744,241557.0
2019-09-20 15:30:00,51.72,51.73,51.58,51.64,204778.0,48.7534,48.7628,48.6214,48.678,204778.0
2019-09-20 15:40:00,51.64,51.7,51.6,51.63,307929.0,48.678,48.7346,48.6403,48.6686,307929.0
2019-09-20 15:50:00,51.64,51.72,51.57,51.57,668939.0,48.678,48.7534,48.612,48.612,668939.0
2019-09-23 09:30:00,51.5,52.19,51.5,52.19,142042.0,48.546,49.1965,48.546,49.1965,142042.0
2019-09-23 09:40:00,52.18,52.41,52.14,52.3,102931.0,49.187,49.4038,49.1493,49.3002,102931.0
2019-09-23 09:50:00,52.29,52.41,52.26,52.38,88247.0,49.2907,49.4038,49.2624,49.3756,88247.0
2019-09-23 10:00:00,52.37,52.37,52.0,52.2,76320.0,49.3661,49.3661,49.0174,49.2059,76320.0
2019-09-23 10:10:00,52.19,52.45,52.18,52.4,188094.0,49.1965,49.4415,49.187,49.3944,188094.0
2019-09-23 10:20:00,52.4,52.46,52.38,52.41,71855.0,49.3944,49.451,49.3756,49.4038,71855.0
2019-09-23 10:30:00,52.41,52.53,52.37,52.49,134083.0,49.4038,49.517,49.3661,49.4793,134083.0
2019-09-23 10:40:00,52.48,52.57,52.37,52.55,220634.0,49.4698,49.5547,49.3661,49.5358,220634.0
2019-09-23 10:50:00,52.54,52.61,52.48,52.52,245124.0,49.5264,49.5924,49.4698,49.5075,245124.0
2019-09-23 11:00:00,52.53,52.63,52.4,52.42,107158.0,49.517,49.6112,49.3944,49.4133,107158.0
2019-09-23 11:10:00,52.41,52.42,52.3,52.34,124609.0,49.4038,49.4133,49.3002,49.3379,124609.0
2019-09-23 11:20:00,52.36,52.55,52.28,52.55,174980.0,49.3567,49.5358,49.2813,49.5358,174980.0
2019-09-23 11:30:00,52.55,52.55,52.41,52.43,199828.0,49.5358,49.5358,49.4038,49.4227,199828.0
2019-09-23 11:40:00,52.43,52.52,52.41,52.44,134711.0,49.4227,49.5075,49.4038,49.4321,134711.0
2019-09-23 11:50:00,52.44,52.5,52.43,52.48,89810.0,49.4321,49.4887,49.4227,49.4698,89810.0
2019-09-23 12:00:00,52.48,52.63,52.46,52.6,162999.0,49.4698,49.6112,49.451,49.5829,162999.0
2019-09-23 12:10:00,52.61,52.69,52.59,52.61,81113.0,49.5924,49.6678,49.5735,49.5924,81113.0
2019-09-23 12:20:00,52.61,52.62,52.51,52.56,35294.0,49.5924,49.6018,49.4981,49.5452,35294.0
2019-09-23 12:30:00,52.56,52.57,52.5,52.54,70400.0,49.5452,49.5547,49.4887,49.5264,70400.0
2019-09-23 12:40:00,52.53,52.61,52.5,52.51,51460.0,49.517,49.5924,49.4887,49.4981,51460.0
2019-09-23 12:50:00,52.51,52.55,52.36,52.37,31426.0,49.4981,49.5358,49.3567,49.3661,31426.0
2019-09-23 13:00:00,52.36,52.42,52.35,52.39,32494.0,49.3567,49.4133,49.3473,49.385,32494.0
2019-09-23 13:10:00,52.39,52.39,52.24,52.26,223455.0,49.385,49.385,49.2436,49.2624,223455.0
2019-09-23 13:20:00,52.26,52.27,52.17,52.22,35688.0,49.2624,49.2719,49.1776,49.2247,35688.0
2019-09-23 13:30:00,52.22,52.22,52.08,52.12,34336.0,49.2247,49.2247,49.0928,49.1305,34336.0
2019-09-23 13:40:00,52.11,52.13,51.95,51.97,84068.0,49.121,49.1399,48.9702,48.9891,84068.0
2019-09-23 13:50:00,51.98,52.07,51.87,51.97,137046.0,48.9985,49.0833,48.8948,48.9891,137046.0
2019-09-23 14:00:00,51.99,52.02,51.93,52.0,24150.0,49.0079,49.0362,48.9514,49.0174,24150.0
2019-09-23 14:10:00,52.01,52.15,52.0,52.15,111668.0,49.0268,49.1588,49.0174,49.1588,111668.0
2019-09-23 14:20:00,52.16,52.25,52.1,52.25,140792.0,49.1682,49.253,49.1116,49.253,140792.0
2019-09-23 14:30:00,52.25,52.37,52.23,52.36,69825.0,49.253,49.3661,49.2342,49.3567,69825.0
2019-09-23 14:40:00,52.35,52.44,52.32,52.44,154133.0,49.3473,49.4321,49.319,49.4321,154133.0
2019-09-23 14:50:00,52.43,52.46,52.32,52.32,139989.0,49.4227,49.451,49.319,49.319,139989.0
2019-09-23 15:00:00,52.31,52.35,52.25,52.32,65528.0,49.3096,49.3473,49.253,49.319,65528.0
2019-09-23 15:10:00,52.32,52.36,52.28,52.29,102709.0,49.319,49.3567,49.2813,49.2907,102709.0
2019-09-23 15:20:00,52.28,52.3,52.21,52.23,92083.0,49.2813,49.3002,49.2153,49.2342,92083.0
2019-09-23 15:30:00,52.23,52.23,52.11,52.16,153009.0,49.2342,49.2342,49.121,49.1682,153009.0
2019-09-23 15:40:00,52.16,52.25,52.14,52.18,230501.0,49.1682,49.253,49.1493,49.187,230501.0
2019-09-23 15:50:00,52.18,52.25,52.15,52.2,524693.0,49.187,49.253,49.1588,49.2059,524693.0
2019-09-24 09:30:00,52.19,52.4,52.03,52.39,95394.0,49.1965,49.3944,49.0456,49.385,95394.0
2019-09-24 09:40:00,52.37,52.44,52.26,52.36,107964.0,49.3661,49.4321,49.2624,49.3567,107964.0
2019-09-24 09:50:00,52.38,52.47,52.32,52.37,63568.0,49.3756,49.4604,49.319,49.3661,63568.0
2019-09-24 10:00:00,52.36,52.43,52.17,52.33,192399.0,49.3567,49.4227,49.1776,49.3284,192399.0
2019-09-24 10:10:00,52.35,52.47,52.34,52.44,38884.0,49.3473,49.4604,49.3379,49.4321,38884.0
2019-09-24 10:20:00,52.42,52.44,52.34,52.4,63367.0,49.4133,49.4321,49.3379,49.3944,63367.0
2019-09-24 10:30:00,52.39,52.42,52.26,52.27,43000.0,49.385,49.4133,49.2624,49.2719,43000.0
2019-09-24 10:40:00,52.27,52.37,52.21,52.36,37997.0,49.2719,49.3661,49.2153,49.3567,37997.0
2019-09-24 10:50:00,52.37,52.52,52.37,52.45,39811.0,49.3661,49.5075,49.3661,49.4415,39811.0
2019-09-24 11:00:00,52.44,52.47,52.31,52.36,39976.0,49.4321,49.4604,49.3096,49.3567,39976.0
2019-09-24 11:10:00,52.37,52.38,52.25,52.25,31385.0,49.3661,49.3756,49.253,49.253,31385.0
2019-09-24 11:20:00,52.26,52.26,52.18,52.23,41894.0,49.2624,49.2624,49.187,49.2342,41894.0
2019-09-24 11:30:00,52.22,52.26,52.11,52.11,45572.0,49.2247,49.2624,49.121,49.121,45572.0
2019-09-24 11:40:00,52.1,52.3,52.04,52.3,54533.0,49.1116,49.3002,49.0551,49.3002,54533.0
2019-09-24 11:50:00,52.3,52.36,52.25,52.36,51165.0,49.3002,49.3567,49.253,49.3567,51165.0
2019-09-24 12:00:00,52.35,52.43,52.32,52.36,35693.0,49.3473,49.4227,49.319,49.3567,35693.0
2019-09-24 12:10:00,52.36,52.36,52.29,52.33,85396.0,49.3567,49.3567,49.2907,49.3284,85396.0
2019-09-24 12:20:00,52.34,52.41,52.17,52.21,79853.0,49.3379,49.4038,49.1776,49.2153,79853.0
2019-09-24 12:30:00,52.22,52.27,52.12,52.15,77929.0,49.2247,49.2719,49.1305,49.1588,77929.0
2019-09-24 12:40:00,52.14,52.15,52.01,52.09,46414.0,49.1493,49.1588,49.0268,49.1022,46414.0
2019-09-24 12:50:00,52.08,52.08,51.99,52.02,42358.0,49.0928,49.0928,49.0079,49.0362,42358.0
2019-09-24 13:00:00,52.03,52.04,51.94,52.02,41682.0,49.0456,49.0551,48.9608,49.0362,41682.0
2019-09-24 13:10:00,52.03,52.09,51.99,52.07,44418.0,49.0456,49.1022,49.0079,49.0833,44418.0
2019-09-24 13:20:00,52.07,52.07,51.93,52.05,75247.0,49.0833,49.0833,48.9514,49.0645,75247.0
2019-09-24 13:30:00,52.05,52.22,52.05,52.12,45407.0,49.0645,49.2247,49.0645,49.1305,45407.0
2019-09-24 13:40:00,52.12,52.15,52.06,52.15,29124.0,49.1305,49.1588,49.0739,49.1588,29124.0
2019-09-24 13:50:00,52.15,52.21,52.1,52.17,55109.0,49.1588,49.2153,49.1116,49.1776,55109.0
2019-09-24 14:00:00,52.18,52.18,52.02,52.12,70581.0,49.187,49.187,49.0362,49.1305,70581.0
2019-09-24 14:10:00,52.12,52.29,52.1,52.24,75763.0,49.1305,49.2907,49.1116,49.2436,75763.0
2019-09-24 14:20:00,52.23,52.24,52.14,52.19,36635.0,49.2342,49.2436,49.1493,49.1965,36635.0
2019-09-24 14:30:00,52.2,52.2,52.02,52.05,93722.0,49.2059,49.2059,49.0362,49.0645,93722.0
2019-09-24 14:40:00,52.05,52.18,52.01,52.17,116039.0,49.0645,49.187,49.0268,49.1776,116039.0
2019-09-24 14:50:00,52.16,52.22,52.12,52.12,76520.0,49.1682,49.2247,49.1305,49.1305,76520.0
2019-09-24 15:00:00,52.13,52.13,51.95,51.97,54951.0,49.1399,49.1399,48.9702,48.9891,54951.0
2019-09-24 15:10:00,51.98,52.0,51.9,51.95,54276.0,48.9985,49.0174,48.9231,48.9702,54276.0
2019-09-24 15:20:00,51.95,51.95,51.75,51.83,67029.0,48.9702,48.9702,48.7817,48.8571,67029.0
2019-09-24 15:30:00,51.83,51.84,51.75,51.82,67895.0,48.8571,48.8665,48.7817,48.8477,67895.0
2019-09-24 15:40:00,51.82,51.98,51.81,51.98,91831.0,48.8477,48.9985,48.8383,48.9985,91831.0
2019-09-24 15:50:00,51.98,51.98,51.84,51.94,253483.0,48.9985,48.9985,48.8665,48.9608,253483.0
2019-09-25 09:30:00,52.15,52.59,52.06,52.59,133629.0,49.1588,49.5735,49.0739,49.5735,133629.0
2019-09-25 09:40:00,52.59,52.64,52.26,52.26,71456.0,49.5735,49.6206,49.2624,49.2624,71456.0
2019-09-25 09:50:00,52.27,52.35,52.21,52.21,109661.0,49.2719,49.3473,49.2153,49.2153,109661.0
2019-09-25 10:00:00,52.2,52.46,52.16,52.33,78072.0,49.2059,49.451,49.1682,49.3284,78072.0
2019-09-25 10:10:00,52.3,52.39,52.26,52.39,34197.0,49.3002,49.385,49.2624,49.385,34197.0
2019-09-25 10:20:00,52.4,52.47,52.25,52.34,72237.0,49.3944,49.4604,49.253,49.3379,72237.0
2019-09-25 10:30:00,52.33,52.4,52.32,52.35,33728.0,49.3284,49.3944,49.319,49.3473,33728.0
2019-09-25 10:40:00,52.35,52.35,52.25,52.29,50880.0,49.3473,49.3473,49.253,49.2907,50880.0
2019-09-25 10:50:00,52.28,52.36,52.26,52.26,46076.0,49.2813,49.3567,49.2624,49.2624,46076.0
2019-09-25 11:00:00,52.27,52.4,52.26,52.39,50637.0,49.2719,49.3944,49.2624,49.385,50637.0
2019-09-25 11:10:00,52.38,52.49,52.35,52.37,30082.0,49.3756,49.4793,49.3473,49.3661,30082.0
2019-09-25 11:20:00,52.39,52.45,52.36,52.44,23302.0,49.385,49.4415,49.3567,49.4321,23302.0
2019-09-25 11:30:00,52.42,52.43,52.3,52.34,25283.0,49.4133,49.4227,49.3002,49.3379,25283.0
2019-09-25 11:40:00,52.35,52.39,52.31,52.35,26919.0,49.3473,49.385,49.3096,49.3473,26919.0
2019-09-25 11:50:00,52.35,52.38,52.29,52.29,20331.0,49.3473,49.3756,49.2907,49.2907,20331.0
2019-09-25 12:00:00,52.3,52.44,52.27,52.43,43090.0,49.3002,49.4321,49.2719,49.4227,43090.0
2019-09-25 12:10:00,52.43,52.47,52.35,52.46,67050.0,49.4227,49.4604,49.3473,49.451,67050.0
2019-09-25 12:20:00,52.46,52.46,52.27,52.28,22040.0,49.451,49.451,49.2719,49.2813,22040.0
2019-09-25 12:30:00,52.29,52.38,52.28,52.37,23272.0,49.2907,49.3756,49.2813,49.3661,23272.0
2019-09-25 12:40:00,52.37,52.4,52.35,52.39,20895.0,49.3661,49.3944,49.3473,49.385,20895.0
2019-09-25 12:50:00,52.39,52.48,52.38,52.44,52137.0,49.385,49.4698,49.3756,49.4321,52137.0
2019-09-25 13:00:00,52.44,52.46,52.39,52.42,33057.0,49.4321,49.451,49.385,49.4133,33057.0
2019-09-25 13:10:00,52.42,52.46,52.37,52.41,18507.0,49.4133,49.451,49.3661,49.4038,18507.0
2019-09-25 13:20:00,52.4,52.43,52.38,52.41,14641.0,49.3944,49.4227,49.3756,49.4038,14641.0
2019-09-25 13:30:00,52.41,52.43,52.38,52.38,20070.0,49.4038,49.4227,49.3756,49.3756,20070.0
2019-09-25 13:40:00,52.38,52.51,52.37,52.45,100009.0,49.3756,49.4981,49.3661,49.4415,100009.0
2019-09-25 13:50:00,52.45,52.61,52.44,52.55,75629.0,49.4415,49.5924,49.4321,49.5358,75629.0
2019-09-25 14:00:00,52.55,52.62,52.49,52.61,80934.0,49.5358,49.6018,49.4793,49.5924,80934.0
2019-09-25 14:10:00,52.61,52.68,52.59,52.64,84018.0,49.5924,49.6584,49.5735,49.6206,84018.0
2019-09-25 14:20:00,52.63,52.7,52.62,52.68,38090.0,49.6112,49.6772,49.6018,49.6584,38090.0
2019-09-25 14:30:00,52.68,52.77,52.67,52.71,120466.0,49.6584,49.7432,49.6489,49.6866,120466.0
2019-09-25 14:40:00,52.71,52.72,52.6,52.64,33406.0,49.6866,49.6961,49.5829,49.6206,33406.0
2019-09-25 14:50:00,52.64,52.7,52.57,52.6,86342.0,49.6206,49.6772,49.5547,49.5829,86342.0
2019-09-25 15:00:00,52.6,52.64,52.52,52.56,63127.0,49.5829,49.6206,49.5075,49.5452,63127.0
2019-09-25 15:10:00,52.57,52.61,52.53,52.58,60982.0,49.5547,49.5924,49.517,49.5641,60982.0
2019-09-25 15:20:00,52.57,52.57,52.47,52.48,63942.0,49.5547,49.5547,49.4604,49.4698,63942.0
2019-09-25 15:30:00,52.47,52.5,52.38,52.39,124351.0,49.4604,49.4887,49.3756,49.385,124351.0
2019-09-25 15:40:00,52.4,52.52,52.35,52.52,98752.0,49.3944,49.5075,49.3473,49.5075,98752.0
2019-09-25 15:50:00,52.52,52.65,52.46,52.52,375457.0,49.5075,49.6301,49.451,49.5075,375457.0
2019-09-26 09:30:00,52.93,53.06,52.68,52.68,89601.0,49.894,50.0166,49.6584,49.6584,89601.0
2019-09-26 09:40:00,52.67,52.76,52.57,52.66,94041.0,49.6489,49.7338,49.5547,49.6395,94041.0
2019-09-26 09:50:00,52.68,52.78,52.42,52.47,68607.0,49.6584,49.7526,49.4133,49.4604,68607.0
2019-09-26 10:00:00,52.48,52.51,52.06,52.09,72998.0,49.4698,49.4981,49.0739,49.1022,72998.0
2019-09-26 10:10:00,52.08,52.13,51.97,51.99,53982.0,49.0928,49.1399,48.9891,49.0079,53982.0
2019-09-26 10:20:00,51.99,52.03,51.89,52.02,73262.0,49.0079,49.0456,48.9137,49.0362,73262.0
2019-09-26 10:30:00,52.03,52.11,51.95,52.03,69584.0,49.0456,49.121,48.9702,49.0456,69584.0
2019-09-26 10:40:00,52.04,52.2,52.0,52.19,17391.0,49.0551,49.2059,49.0174,49.1965,17391.0
2019-09-26 10:50:00,52.2,52.31,52.17,52.24,24637.0,49.2059,49.3096,49.1776,49.2436,24637.0
2019-09-26 11:00:00,52.23,52.23,52.11,52.18,27007.0,49.2342,49.2342,49.121,49.187,27007.0
2019-09-26 11:10:00,52.2,52.27,52.17,52.19,20341.0,49.2059,49.2719,49.1776,49.1965,20341.0
2019-09-26 11:20:00,52.19,52.27,52.13,52.27,16911.0,49.1965,49.2719,49.1399,49.2719,16911.0
2019-09-26 11:30:00,52.26,52.36,52.24,52.32,36999.0,49.2624,49.3567,49.2436,49.319,36999.0
2019-09-26 11:40:00,52.31,52.31,52.25,52.31,9361.0,49.3096,49.3096,49.253,49.3096,9361.0
2019-09-26 11:50:00,52.31,52.32,52.21,52.32,19623.0,49.3096,49.319,49.2153,49.319,19623.0
2019-09-26 12:00:00,52.31,52.4,52.29,52.39,14865.0,49.3096,49.3944,49.2907,49.385,14865.0
2019-09-26 12:10:00,52.39,52.49,52.38,52.48,18159.0,49.385,49.4793,49.3756,49.4698,18159.0
2019-09-26 12:20:00,52.46,52.47,52.38,52.44,13175.0,49.451,49.4604,49.3756,49.4321,13175.0
2019-09-26 12:30:00,52.45,52.46,52.36,52.38,24524.0,49.4415,49.451,49.3567,49.3756,24524.0
2019-09-26 12:40:00,52.38,52.38,52.3,52.3,13510.0,49.3756,49.3756,49.3002,49.3002,13510.0
2019-09-26 12:50:00,52.29,52.33,52.26,52.3,44900.0,49.2907,49.3284,49.2624,49.3002,44900.0
2019-09-26 13:00:00,52.31,52.31,52.23,52.23,20078.0,49.3096,49.3096,49.2342,49.2342,20078.0
2019-09-26 13:10:00,52.23,52.24,52.15,52.18,27340.0,49.2342,49.2436,49.1588,49.187,27340.0
2019-09-26 13:20:00,52.17,52.18,52.1,52.16,17514.0,49.1776,49.187,49.1116,49.1682,17514.0
2019-09-26 13:30:00,52.16,52.26,52.12,52.23,53072.0,49.1682,49.2624,49.1305,49.2342,53072.0
2019-09-26 13:40:00,52.21,52.23,52.16,52.17,28192.0,49.2153,49.2342,49.1682,49.1776,28192.0
2019-09-26 13:50:00,52.16,52.33,52.14,52.32,42226.0,49.1682,49.3284,49.1493,49.319,42226.0
2019-09-26 14:00:00,52.32,52.33,52.21,52.26,43063.0,49.319,49.3284,49.2153,49.2624,43063.0
2019-09-26 14:10:00,52.26,52.34,52.24,52.31,19872.0,49.2624,49.3379,49.2436,49.3096,19872.0
2019-09-26 14:20:00,52.31,52.45,52.31,52.44,27673.0,49.3096,49.4415,49.3096,49.4321,27673.0
2019-09-26 14:30:00,52.44,52.44,52.32,52.38,23509.0,49.4321,49.4321,49.319,49.3756,23509.0
2019-09-26 14:40:00,52.38,52.44,52.38,52.4,42812.0,49.3756,49.4321,49.3756,49.3944,42812.0
2019-09-26 14:50:00,52.4,52.41,52.32,52.33,42613.0,49.3944,49.4038,49.319,49.3284,42613.0
2019-09-26 15:00:00,52.33,52.38,52.3,52.34,31477.0,49.3284,49.3756,49.3002,49.3379,31477.0
2019-09-26 15:10:00,52.33,52.35,52.29,52.31,26303.0,49.3284,49.3473,49.2907,49.3096,26303.0
2019-09-26 15:20:00,52.32,52.42,52.3,52.38,38590.0,49.319,49.4133,49.3002,49.3756,38590.0
2019-09-26 15:30:00,52.39,52.53,52.38,52.47,66508.0,49.385,49.517,49.3756,49.4604,66508.0
2019-09-26 15:40:00,52.47,52.52,52.46,52.52,80808.0,49.4604,49.5075,49.451,49.5075,80808.0
2019-09-26 15:50:00,52.52,52.52,52.37,52.42,143548.0,49.5075,49.5075,49.3661,49.4133,143548.0
2019-09-27 09:30:00,52.51,52.53,51.97,52.04,51094.0,49.4981,49.517,48.9891,49.0551,51094.0
2019-09-27 09:40:00,52.04,52.11,51.97,52.11,51800.0,49.0551,49.121,48.9891,49.121,51800.0
2019-09-27 09:50:00,52.13,52.21,52.05,52.17,31306.0,49.1399,49.2153,49.0645,49.1776,31306.0
2019-09-27 10:00:00,52.16,52.19,52.06,52.07,26749.0,49.1682,49.1965,49.0739,49.0833,26749.0
2019-09-27 10:10:00,52.07,52.12,51.97,51.98,29450.0,49.0833,49.1305,48.9891,48.9985,29450.0
2019-09-27 10:20:00,51.99,52.14,51.92,52.14,27173.0,49.0079,49.1493,48.9419,49.1493,27173.0
2019-09-27 10:30:00,52.14,52.15,51.99,52.07,21694.0,49.1493,49.1588,49.0079,49.0833,21694.0
2019-09-27 10:40:00,52.11,52.21,52.08,52.21,18300.0,49.121,49.2153,49.0928,49.2153,18300.0
2019-09-27 10:50:00,52.21,52.26,52.18,52.18,18192.0,49.2153,49.2624,49.187,49.187,18192.0
2019-09-27 11:00:00,52.18,52.23,52.15,52.19,41755.0,49.187,49.2342,49.1588,49.1965,41755.0
2019-09-27 11:10:00,52.19,52.23,52.15,52.23,16579.0,49.1965,49.2342,49.1588,49.2342,16579.0
2019-09-27 11:20:00,52.24,52.45,52.24,52.35,24972.0,49.2436,49.4415,49.2436,49.3473,24972.0
2019-09-27 11:30:00,52.37,52.4,52.15,52.23,47401.0,49.3661,49.3944,49.1588,49.2342,47401.0
2019-09-27 11:40:00,52.24,52.29,52.12,52.23,24939.0,49.2436,49.2907,49.1305,49.2342,24939.0
2019-09-27 11:50:00,52.22,52.35,52.2,52.32,39451.0,49.2247,49.3473,49.2059,49.319,39451.0
2019-09-27 12:00:00,52.32,52.34,52.23,52.29,20957.0,49.319,49.3379,49.2342,49.2907,20957.0
2019-09-27 12:10:00,52.3,52.34,52.2,52.24,16828.0,49.3002,49.3379,49.2059,49.2436,16828.0
2019-09-27 12:20:00,52.2,52.25,52.17,52.21,6748.0,49.2059,49.253,49.1776,49.2153,6748.0
2019-09-27 12:30:00,52.22,52.3,52.19,52.3,13162.0,49.2247,49.3002,49.1965,49.3002,13162.0
2019-09-27 12:40:00,52.31,52.35,52.24,52.24,24955.0,49.3096,49.3473,49.2436,49.2436,24955.0
2019-09-27 12:50:00,52.25,52.3,52.17,52.19,24314.0,49.253,49.3002,49.1776,49.1965,24314.0
2019-09-27 13:00:00,52.18,52.3,52.17,52.29,19134.0,49.187,49.3002,49.1776,49.2907,19134.0
2019-09-27 13:10:00,52.28,52.29,52.23,52.27,13577.0,49.2813,49.2907,49.2342,49.2719,13577.0
2019-09-27 13:20:00,52.28,52.3,52.17,52.2,18010.0,49.2813,49.3002,49.1776,49.2059,18010.0
2019-09-27 13:30:00,52.21,52.21,52.15,52.19,14731.0,49.2153,49.2153,49.1588,49.1965,14731.0
2019-09-27 13:40:00,52.19,52.26,52.13,52.17,57506.0,49.1965,49.2624,49.1399,49.1776,57506.0
2019-09-27 13:50:00,52.17,52.18,52.08,52.14,39249.0,49.1776,49.187,49.0928,49.1493,39249.0
2019-09-27 14:00:00,52.15,52.17,52.09,52.11,19165.0,49.1588,49.1776,49.1022,49.121,19165.0
2019-09-27 14:10:00,52.11,52.15,52.09,52.13,33590.0,49.121,49.1588,49.1022,49.1399,33590.0
2019-09-27 14:20:00,52.14,52.2,52.09,52.09,29754.0,49.1493,49.2059,49.1022,49.1022,29754.0
2019-09-27 14:30:00,52.07,52.08,52.03,52.07,34093.0,49.0833,49.0928,49.0456,49.0833,34093.0
2019-09-27 14:40:00,52.06,52.11,52.05,52.1,18901.0,49.0739,49.121,49.0645,49.1116,18901.0
2019-09-27 14:50:00,52.1,52.11,51.98,52.05,66010.0,49.1116,49.121,48.9985,49.0645,66010.0
2019-09-27 15:00:00,52.05,52.06,51.99,52.0,68323.0,49.0645,49.0739,49.0079,49.0174,68323.0
2019-09-27 15:10:00,51.99,52.02,51.94,51.98,33321.0,49.0079,49.0362,48.9608,48.9985,33321.0
2019-09-27 15:20:00,51.97,52.03,51.95,51.96,40196.0,48.9891,49.0456,48.9702,48.9797,40196.0
2019-09-27 15:30:00,51.96,52.12,51.93,52.07,76378.0,48.9797,49.1305,48.9514,49.0833,76378.0
2019-09-27 15:40:00,52.07,52.12,52.04,52.1,110288.0,49.0833,49.1305,49.0551,49.1116,110288.0
2019-09-27 15:50:00,52.11,52.22,52.0,52.14,348688.0,49.121,49.2247,49.0174,49.1493,348688.0
2019-09-30 09:30:00,52.23,52.45,52.21,52.37,65837.0,49.2342,49.4415,49.2153,49.3661,65837.0
2019-09-30 09:40:00,52.35,52.54,52.33,52.54,33928.0,49.3473,49.5264,49.3284,49.5264,33928.0
2019-09-30 09:50:00,52.53,52.63,52.53,52.62,28111.0,49.517,49.6112,49.517,49.6018,28111.0
2019-09-30 10:00:00,52.63,52.72,52.51,52.55,31133.0,49.6112,49.6961,49.4981,49.5358,31133.0
2019-09-30 10:10:00,52.55,52.74,52.54,52.69,33756.0,49.5358,49.7149,49.5264,49.6678,33756.0
2019-09-30 10:20:00,52.68,52.68,52.49,52.51,51692.0,49.6584,49.6584,49.4793,49.4981,51692.0
2019-09-30 10:30:00,52.51,52.57,52.48,52.54,61296.0,49.4981,49.5547,49.4698,49.5264,61296.0
2019-09-30 10:40:00,52.54,52.62,52.49,52.54,36794.0,49.5264,49.6018,49.4793,49.5264,36794.0
2019-09-30 10:50:00,52.54,52.63,52.53,52.6,29320.0,49.5264,49.6112,49.517,49.5829,29320.0
2019-09-30 11:00:00,52.6,52.62,52.53,52.57,25188.0,49.5829,49.6018,49.517,49.5547,25188.0
2019-09-30 11:10:00,52.58,52.58,52.46,52.49,32535.0,49.5641,49.5641,49.451,49.4793,32535.0
2019-09-30 11:20:00,52.48,52.62,52.47,52.62,52312.0,49.4698,49.6018,49.4604,49.6018,52312.0
2019-09-30 11:30:00,52.62,52.64,52.56,52.59,35298.0,49.6018,49.6206,49.5452,49.5735,35298.0
2019-09-30 11:40:00,52.59,52.62,52.55,52.57,28134.0,49.5735,49.6018,49.5358,49.5547,28134.0
2019-09-30 11:50:00,52.57,52.66,52.53,52.65,76282.0,49.5547,49.6395,49.517,49.6301,76282.0
2019-09-30 12:00:00,52.65,52.71,52.59,52.69,32165.0,49.6301,49.6866,49.5735,49.6678,32165.0
2019-09-30 12:10:00,52.69,52.78,52.68,52.75,85809.0,49.6678,49.7526,49.6584,49.7243,85809.0
2019-09-30 12:20:00,52.76,52.78,52.75,52.78,34608.0,49.7338,49.7526,49.7243,49.7526,34608.0
2019-09-30 12:30:00,52.78,52.92,52.77,52.92,69808.0,49.7526,49.8846,49.7432,49.8846,69808.0
2019-09-30 12:40:00,52.92,52.94,52.82,52.86,30166.0,49.8846,49.9034,49.7903,49.828,30166.0
2019-09-30 12:50:00,52.86,52.86,52.76,52.78,38281.0,49.828,49.828,49.7338,49.7526,38281.0
2019-09-30 13:00:00,52.78,52.83,52.75,52.75,23675.0,49.7526,49.7998,49.7243,49.7243,23675.0
2019-09-30 13:10:00,52.75,52.82,52.75,52.8,36132.0,49.7243,49.7903,49.7243,49.7715,36132.0
2019-09-30 13:20:00,52.8,52.81,52.72,52.73,59650.0,49.7715,49.7809,49.6961,49.7055,59650.0
2019-09-30 13:30:00,52.73,52.76,52.68,52.72,34632.0,49.7055,49.7338,49.6584,49.6961,34632.0
2019-09-30 13:40:00,52.73,52.83,52.71,52.82,63896.0,49.7055,49.7998,49.6866,49.7903,63896.0
2019-09-30 13:50:00,52.81,52.81,52.7,52.73,28000.0,49.7809,49.7809,49.6772,49.7055,28000.0
2019-09-30 14:00:00,52.73,52.76,52.71,52.76,26108.0,49.7055,49.7338,49.6866,49.7338,26108.0
2019-09-30 14:10:00,52.76,52.81,52.73,52.8,58558.0,49.7338,49.7809,49.7055,49.7715,58558.0
2019-09-30 14:20:00,52.81,52.85,52.79,52.85,25655.0,49.7809,49.8186,49.762,49.8186,25655.0
2019-09-30 14:30:00,52.84,52.88,52.73,52.79,172337.0,49.8092,49.8469,49.7055,49.762,172337.0
2019-09-30 14:40:00,52.8,52.8,52.71,52.73,58070.0,49.7715,49.7715,49.6866,49.7055,58070.0
2019-09-30 14:50:00,52.73,52.77,52.67,52.68,167395.0,49.7055,49.7432,49.6489,49.6584,167395.0
2019-09-30 15:00:00,52.68,52.8,52.68,52.79,92187.0,49.6584,49.7715,49.6584,49.762,92187.0
2019-09-30 15:10:00,52.78,52.86,52.74,52.86,60532.0,49.7526,49.828,49.7149,49.828,60532.0
2019-09-30 15:20:00,52.86,52.87,52.8,52.83,71694.0,49.828,49.8375,49.7715,49.7998,71694.0
2019-09-30 15:30:00,52.82,52.82,52.76,52.8,90416.0,49.7903,49.7903,49.7338,49.7715,90416.0
2019-09-30 15:40:00,52.8,52.84,52.76,52.79,124577.0,49.7715,49.8092,49.7338,49.762,124577.0
2019-09-30 15:50:00,52.8,52.84,52.7,52.71,421574.0,49.7715,49.8092,49.6772,49.6866,421574.0
2019-10-01 09:30:00,52.61,52.96,52.49,52.94,172320.0,49.5924,49.9223,49.4793,49.9034,172320.0
2019-10-01 09:40:00,52.92,52.92,52.51,52.51,160089.0,49.8846,49.8846,49.4981,49.4981,160089.0
2019-10-01 09:50:00,52.49,52.68,52.47,52.54,31051.0,49.4793,49.6584,49.4604,49.5264,31051.0
2019-10-01 10:00:00,52.51,52.54,52.2,52.2,99063.0,49.4981,49.5264,49.2059,49.2059,99063.0
2019-10-01 10:10:00,52.21,52.4,52.2,52.38,44780.0,49.2153,49.3944,49.2059,49.3756,44780.0
2019-10-01 10:20:00,52.4,52.48,52.33,52.46,42071.0,49.3944,49.4698,49.3284,49.451,42071.0
2019-10-01 10:30:00,52.45,52.61,52.42,52.6,40691.0,49.4415,49.5924,49.4133,49.5829,40691.0
2019-10-01 10:40:00,52.61,52.65,52.49,52.51,82286.0,49.5924,49.6301,49.4793,49.4981,82286.0
2019-10-01 10:50:00,52.5,52.55,52.37,52.42,33513.0,49.4887,49.5358,49.3661,49.4133,33513.0
2019-10-01 11:00:00,52.41,52.42,52.26,52.35,35425.0,49.4038,49.4133,49.2624,49.3473,35425.0
2019-10-01 11:10:00,52.34,52.35,52.19,52.27,69404.0,49.3379,49.3473,49.1965,49.2719,69404.0
2019-10-01 11:20:00,52.27,52.49,52.27,52.44,62483.0,49.2719,49.4793,49.2719,49.4321,62483.0
2019-10-01 11:30:00,52.44,52.49,52.35,52.37,36268.0,49.4321,49.4793,49.3473,49.3661,36268.0
2019-10-01 11:40:00,52.38,52.38,52.3,52.36,30640.0,49.3756,49.3756,49.3002,49.3567,30640.0
2019-10-01 11:50:00,52.36,52.41,52.3,52.4,32035.0,49.3567,49.4038,49.3002,49.3944,32035.0
2019-10-01 12:00:00,52.39,52.4,52.27,52.34,112606.0,49.385,49.3944,49.2719,49.3379,112606.0
2019-10-01 12:10:00,52.34,52.39,52.3,52.32,54937.0,49.3379,49.385,49.3002,49.319,54937.0
2019-10-01 12:20:00,52.33,52.39,52.26,52.32,31144.0,49.3284,49.385,49.2624,49.319,31144.0
2019-10-01 12:30:00,52.32,52.33,52.08,52.12,109089.0,49.319,49.3284,49.0928,49.1305,109089.0
2019-10-01 12:40:00,52.12,52.23,52.1,52.21,58146.0,49.1305,49.2342,49.1116,49.2153,58146.0
2019-10-01 12:50:00,52.21,52.23,52.17,52.18,31002.0,49.2153,49.2342,49.1776,49.187,31002.0
2019-10-01 13:00:00,52.18,52.18,52.07,52.13,28690.0,49.187,49.187,49.0833,49.1399,28690.0
2019-10-01 13:10:00,52.12,52.12,52.01,52.03,31629.0,49.1305,49.1305,49.0268,49.0456,31629.0
2019-10-01 13:20:00,52.03,52.06,51.98,52.03,33535.0,49.0456,49.0739,48.9985,49.0456,33535.0
2019-10-01 13:30:00,52.02,52.11,52.02,52.09,49366.0,49.0362,49.121,49.0362,49.1022,49366.0
2019-10-01 13:40:00,52.09,52.23,52.07,52.21,86068.0,49.1022,49.2342,49.0833,49.2153,86068.0
2019-10-01 13:50:00,52.2,52.2,52.0,52.02,114227.0,49.2059,49.2059,49.0174,49.0362,114227.0
2019-10-01 14:00:00,52.01,52.04,51.94,51.98,52667.0,49.0268,49.0551,48.9608,48.9985,52667.0
2019-10-01 14:10:00,51.98,52.16,51.97,52.16,51770.0,48.9985,49.1682,48.9891,49.1682,51770.0
2019-10-01 14:20:00,52.16,52.25,52.1,52.21,61167.0,49.1682,49.253,49.1116,49.2153,61167.0
2019-10-01 14:30:00,52.2,52.3,52.17,52.21,41219.0,49.2059,49.3002,49.1776,49.2153,41219.0
2019-10-01 14:40:00,52.21,52.27,52.19,52.21,24477.0,49.2153,49.2719,49.1965,49.2153,24477.0
2019-10-01 14:50:00,52.22,52.26,52.2,52.22,19644.0,49.2247,49.2624,49.2059,49.2247,19644.0
2019-10-01 15:00:00,52.22,52.3,52.2,52.26,53052.0,49.2247,49.3002,49.2059,49.2624,53052.0
2019-10-01 15:10:00,52.26,52.26,52.14,52.16,33626.0,49.2624,49.2624,49.1493,49.1682,33626.0
2019-10-01 15:20:00,52.16,52.2,52.09,52.18,62009.0,49.1682,49.2059,49.1022,49.187,62009.0
2019-10-01 15:30:00,52.18,52.18,52.1,52.12,56903.0,49.187,49.187,49.1116,49.1305,56903.0
2019-10-01 15:40:00,52.12,52.14,52.04,52.07,92078.0,49.1305,49.1493,49.0551,49.0833,92078.0
2019-10-01 15:50:00,52.07,52.16,51.98,52.03,287766.0,49.0833,49.1682,48.9985,49.0456,287766.0
2019-10-02 09:30:00,52.1,52.36,51.81,51.93,202488.0,49.1116,49.3567,48.8383,48.9514,202488.0
2019-10-02 09:40:00,51.94,52.11,51.89,51.94,90860.0,48.9608,49.121,48.9137,48.9608,90860.0
2019-10-02 09:50:00,51.94,51.96,51.44,51.49,107002.0,48.9608,48.9797,48.4895,48.5366,107002.0
2019-10-02 10:00:00,51.49,51.5,51.21,51.38,91342.0,48.5366,48.546,48.2727,48.4329,91342.0
2019-10-02 10:10:00,51.37,51.52,51.27,51.48,52821.0,48.4235,48.5649,48.3292,48.5272,52821.0
2019-10-02 10:20:00,51.47,51.52,51.3,51.33,87780.0,48.5178,48.5649,48.3575,48.3858,87780.0
2019-10-02 10:30:00,51.33,51.38,51.22,51.3,56741.0,48.3858,48.4329,48.2821,48.3575,56741.0
2019-10-02 10:40:00,51.3,51.34,51.19,51.28,62532.0,48.3575,48.3952,48.2538,48.3387,62532.0
2019-10-02 10:50:00,51.28,51.34,51.23,51.26,71210.0,48.3387,48.3952,48.2915,48.3198,71210.0
2019-10-02 11:00:00,51.26,51.6,51.24,51.57,60082.0,48.3198,48.6403,48.301,48.612,60082.0
2019-10-02 11:10:00,51.58,51.66,51.35,51.52,68357.0,48.6214,48.6969,48.4046,48.5649,68357.0
2019-10-02 11:20:00,51.52,51.55,51.06,51.08,117630.0,48.5649,48.5932,48.1313,48.1501,117630.0
2019-10-02 11:30:00,51.07,51.17,50.85,51.09,191595.0,48.1407,48.235,47.9333,48.1596,191595.0
2019-10-02 11:40:00,51.09,51.32,51.09,51.31,67895.0,48.1596,48.3764,48.1596,48.3669,67895.0
2019-10-02 11:50:00,51.33,51.73,51.3,51.73,84061.0,48.3858,48.7628,48.3575,48.7628,84061.0
2019-10-02 12:00:00,51.73,51.78,51.65,51.67,56294.0,48.7628,48.81,48.6874,48.7063,56294.0
2019-10-02 12:10:00,51.65,51.67,51.43,51.46,71910.0,48.6874,48.7063,48.4801,48.5083,71910.0
2019-10-02 12:20:00,51.47,51.58,51.43,51.47,94462.0,48.5178,48.6214,48.4801,48.5178,94462.0
2019-10-02 12:30:00,51.48,51.5,51.41,51.41,55161.0,48.5272,48.546,48.4612,48.4612,55161.0
2019-10-02 12:40:00,51.42,51.43,51.16,51.17,124887.0,48.4706,48.4801,48.2255,48.235,124887.0
2019-10-02 12:50:00,51.17,51.24,50.94,50.94,114450.0,48.235,48.301,48.0182,48.0182,114450.0
2019-10-02 13:00:00,50.93,51.05,50.91,51.03,90647.0,48.0087,48.1218,47.9899,48.103,90647.0
2019-10-02 13:10:00,51.04,51.12,50.96,50.97,302495.0,48.1124,48.1878,48.037,48.0464,302495.0
2019-10-02 13:20:00,50.98,51.11,50.96,51.11,52030.0,48.0559,48.1784,48.037,48.1784,52030.0
2019-10-02 13:30:00,51.11,51.23,51.11,51.21,32320.0,48.1784,48.2915,48.1784,48.2727,32320.0
2019-10-02 13:40:00,51.21,51.37,51.21,51.25,43534.0,48.2727,48.4235,48.2727,48.3104,43534.0
2019-10-02 13:50:00,51.26,51.27,51.12,51.16,43619.0,48.3198,48.3292,48.1878,48.2255,43619.0
2019-10-02 14:00:00,51.15,51.19,50.94,50.95,249065.0,48.2161,48.2538,48.0182,48.0276,249065.0
2019-10-02 14:10:00,50.96,51.11,50.91,51.02,85635.0,48.037,48.1784,47.9899,48.0936,85635.0
2019-10-02 14:20:00,51.03,51.24,51.03,51.16,123040.0,48.103,48.301,48.103,48.2255,123040.0
2019-10-02 14:30:00,51.16,51.17,51.05,51.06,49594.0,48.2255,48.235,48.1218,48.1313,49594.0
2019-10-02 14:40:00,51.06,51.12,51.04,51.09,64925.0,48.1313,48.1878,48.1124,48.1596,64925.0
2019-10-02 14:50:00,51.09,51.35,51.07,51.33,121231.0,48.1596,48.4046,48.1407,48.3858,121231.0
2019-10-02 15:00:00,51.33,51.33,51.22,51.23,81965.0,48.3858,48.3858,48.2821,48.2915,81965.0
2019-10-02 15:10:00,51.23,51.35,51.22,51.3,149954.0,48.2915,48.4046,48.2821,48.3575,149954.0
2019-10-02 15:20:00,51.28,51.41,51.28,51.38,108742.0,48.3387,48.4612,48.3387,48.4329,108742.0
2019-10-02 15:30:00,51.38,51.45,51.33,51.35,262615.0,48.4329,48.4989,48.3858,48.4046,262615.0
2019-10-02 15:40:00,51.36,51.4,51.29,51.3,168368.0,48.4141,48.4518,48.3481,48.3575,168368.0
2019-10-02 15:50:00,51.3,51.4,51.26,51.4,208928.0,48.3575,48.4518,48.3198,48.4518,208928.0
2019-10-03 09:30:00,51.5,51.68,51.37,51.54,63123.0,48.546,48.7157,48.4235,48.5837,63123.0
2019-10-03 09:40:00,51.53,51.65,51.5,51.53,59846.0,48.5743,48.6874,48.546,48.5743,59846.0
2019-10-03 09:50:00,51.52,51.61,51.45,51.6,86268.0,48.5649,48.6497,48.4989,48.6403,86268.0
2019-10-03 10:00:00,51.59,51.59,50.71,50.74,193046.0,48.6309,48.6309,47.8014,47.8296,193046.0
2019-10-03 10:10:00,50.75,50.83,50.63,50.76,74161.0,47.8391,47.9145,47.7259,47.8485,74161.0
2019-10-03 10:20:00,50.73,51.04,50.72,50.99,72636.0,47.8202,48.1124,47.8108,48.0653,72636.0
2019-10-03 10:30:00,50.98,51.1,50.83,51.03,62231.0,48.0559,48.169,47.9145,48.103,62231.0
2019-10-03 10:40:00,51.0,51.02,50.79,50.8,48798.0,48.0747,48.0936,47.8768,47.8862,48798.0
2019-10-03 10:50:00,50.8,50.8,50.6,50.74,42603.0,47.8862,47.8862,47.6977,47.8296,42603.0
2019-10-03 11:00:00,50.73,51.0,50.69,51.0,63754.0,47.8202,48.0747,47.7825,48.0747,63754.0
2019-10-03 11:10:00,51.0,51.18,50.88,51.13,34752.0,48.0747,48.2444,47.9616,48.1973,34752.0
2019-10-03 11:20:00,51.1,51.16,51.06,51.1,37842.0,48.169,48.2255,48.1313,48.169,37842.0
2019-10-03 11:30:00,51.09,51.1,50.98,50.99,35192.0,48.1596,48.169,48.0559,48.0653,35192.0
2019-10-03 11:40:00,50.97,51.08,50.91,50.96,20244.0,48.0464,48.1501,47.9899,48.037,20244.0
2019-10-03 11:50:00,50.95,50.97,50.7,50.85,48556.0,48.0276,48.0464,47.7919,47.9333,48556.0
2019-10-03 12:00:00,50.85,50.93,50.81,50.88,32368.0,47.9333,48.0087,47.8956,47.9616,32368.0
2019-10-03 12:10:00,50.88,51.0,50.86,50.93,25251.0,47.9616,48.0747,47.9427,48.0087,25251.0
2019-10-03 12:20:00,50.91,50.96,50.87,50.89,34313.0,47.9899,48.037,47.9522,47.971,34313.0
2019-10-03 12:30:00,50.9,51.02,50.87,51.02,26871.0,47.9805,48.0936,47.9522,48.0936,26871.0
2019-10-03 12:40:00,51.02,51.09,50.99,51.07,52309.0,48.0936,48.1596,48.0653,48.1407,52309.0
2019-10-03 12:50:00,51.07,51.21,51.07,51.17,22164.0,48.1407,48.2727,48.1407,48.235,22164.0
2019-10-03 13:00:00,51.17,51.21,51.11,51.11,13642.0,48.235,48.2727,48.1784,48.1784,13642.0
2019-10-03 13:10:00,51.11,51.15,51.05,51.05,21952.0,48.1784,48.2161,48.1218,48.1218,21952.0
2019-10-03 13:20:00,51.05,51.12,51.04,51.12,16597.0,48.1218,48.1878,48.1124,48.1878,16597.0
2019-10-03 13:30:00,51.13,51.15,51.08,51.11,13954.0,48.1973,48.2161,48.1501,48.1784,13954.0
2019-10-03 13:40:00,51.11,51.25,51.11,51.21,27081.0,48.1784,48.3104,48.1784,48.2727,27081.0
2019-10-03 13:50:00,51.22,51.28,51.2,51.22,16782.0,48.2821,48.3387,48.2632,48.2821,16782.0
2019-10-03 14:00:00,51.22,51.28,51.2,51.27,31432.0,48.2821,48.3387,48.2632,48.3292,31432.0
2019-10-03 14:10:00,51.27,51.4,51.26,51.36,25246.0,48.3292,48.4518,48.3198,48.4141,25246.0
2019-10-03 14:20:00,51.35,51.39,51.32,51.37,24084.0,48.4046,48.4423,48.3764,48.4235,24084.0
2019-10-03 14:30:00,51.37,51.47,51.33,51.44,146862.0,48.4235,48.5178,48.3858,48.4895,146862.0
2019-10-03 14:40:00,51.43,51.44,51.32,51.32,97644.0,48.4801,48.4895,48.3764,48.3764,97644.0
2019-10-03 14:50:00,51.31,51.38,51.29,51.36,48049.0,48.3669,48.4329,48.3481,48.4141,48049.0
2019-10-03 15:00:00,51.37,51.42,51.34,51.37,49458.0,48.4235,48.4706,48.3952,48.4235,49458.0
2019-10-03 15:10:00,51.37,51.38,51.3,51.31,51246.0,48.4235,48.4329,48.3575,48.3669,51246.0
2019-10-03 15:20:00,51.31,51.35,51.25,51.27,108262.0,48.3669,48.4046,48.3104,48.3292,108262.0
2019-10-03 15:30:00,51.26,51.29,51.18,51.27,64325.0,48.3198,48.3481,48.2444,48.3292,64325.0
2019-10-03 15:40:00,51.28,51.33,51.24,51.26,99653.0,48.3387,48.3858,48.301,48.3198,99653.0
2019-10-03 15:50:00,51.26,51.39,51.24,51.34,267357.0,48.3198,48.4423,48.301,48.3952,267357.0
2019-10-04 09:30:00,51.51,51.84,51.48,51.84,42471.0,48.5555,48.8665,48.5272,48.8665,42471.0
2019-10-04 09:40:00,51.86,51.92,51.75,51.85,34622.0,48.8854,48.9419,48.7817,48.876,34622.0
2019-10-04 09:50:00,51.85,51.95,51.74,51.93,98078.0,48.876,48.9702,48.7723,48.9514,98078.0
2019-10-04 10:00:00,51.93,52.1,51.92,52.0,39257.0,48.9514,49.1116,48.9419,49.0174,39257.0
2019-10-04 10:10:00,51.99,52.16,51.92,52.14,42801.0,49.0079,49.1682,48.9419,49.1493,42801.0
2019-10-04 10:20:00,52.15,52.19,52.04,52.04,35567.0,49.1588,49.1965,49.0551,49.0551,35567.0
2019-10-04 10:30:00,52.03,52.07,51.88,51.88,29237.0,49.0456,49.0833,48.9042,48.9042,29237.0
2019-10-04 10:40:00,51.87,51.99,51.87,51.95,30052.0,48.8948,49.0079,48.8948,48.9702,30052.0
2019-10-04 10:50:00,51.95,51.99,51.88,51.93,41817.0,48.9702,49.0079,48.9042,48.9514,41817.0
2019-10-04 11:00:00,51.94,52.19,51.9,52.18,58384.0,48.9608,49.1965,48.9231,49.187,58384.0
2019-10-04 11:10:00,52.19,52.42,52.16,52.39,68350.0,49.1965,49.4133,49.1682,49.385,68350.0
2019-10-04 11:20:00,52.39,52.59,52.35,52.55,79813.0,49.385,49.5735,49.3473,49.5358,79813.0
2019-10-04 11:30:00,52.55,52.66,52.49,52.62,128967.0,49.5358,49.6395,49.4793,49.6018,128967.0
2019-10-04 11:40:00,52.63,52.67,52.61,52.67,34558.0,49.6112,49.6489,49.5924,49.6489,34558.0
2019-10-04 11:50:00,52.68,52.76,52.59,52.65,103256.0,49.6584,49.7338,49.5735,49.6301,103256.0
2019-10-04 12:00:00,52.64,52.67,52.56,52.64,39507.0,49.6206,49.6489,49.5452,49.6206,39507.0
2019-10-04 12:10:00,52.64,52.71,52.5,52.5,37900.0,49.6206,49.6866,49.4887,49.4887,37900.0
2019-10-04 12:20:00,52.49,52.54,52.45,52.46,85774.0,49.4793,49.5264,49.4415,49.451,85774.0
2019-10-04 12:30:00,52.46,52.52,52.44,52.48,63754.0,49.451,49.5075,49.4321,49.4698,63754.0
2019-10-04 12:40:00,52.47,52.51,52.45,52.5,49144.0,49.4604,49.4981,49.4415,49.4887,49144.0
2019-10-04 12:50:00,52.5,52.53,52.34,52.35,61080.0,49.4887,49.517,49.3379,49.3473,61080.0
2019-10-04 13:00:00,52.34,52.38,52.28,52.29,45186.0,49.3379,49.3756,49.2813,49.2907,45186.0
2019-10-04 13:10:00,52.29,52.3,52.22,52.28,41919.0,49.2907,49.3002,49.2247,49.2813,41919.0
2019-10-04 13:20:00,52.29,52.38,52.28,52.33,35818.0,49.2907,49.3756,49.2813,49.3284,35818.0
2019-10-04 13:30:00,52.34,52.41,52.34,52.39,37826.0,49.3379,49.4038,49.3379,49.385,37826.0
2019-10-04 13:40:00,52.39,52.44,52.34,52.4,48418.0,49.385,49.4321,49.3379,49.3944,48418.0
2019-10-04 13:50:00,52.4,52.4,52.29,52.32,36634.0,49.3944,49.3944,49.2907,49.319,36634.0
2019-10-04 14:00:00,52.32,52.32,52.21,52.22,77226.0,49.319,49.319,49.2153,49.2247,77226.0
2019-10-04 14:10:00,52.22,52.26,52.2,52.23,57724.0,49.2247,49.2624,49.2059,49.2342,57724.0
2019-10-04 14:20:00,52.24,52.28,52.22,52.23,90242.0,49.2436,49.2813,49.2247,49.2342,90242.0
2019-10-04 14:30:00,52.23,52.59,52.2,52.5,113216.0,49.2342,49.5735,49.2059,49.4887,113216.0
2019-10-04 14:40:00,52.5,52.51,52.44,52.48,38685.0,49.4887,49.4981,49.4321,49.4698,38685.0
2019-10-04 14:50:00,52.48,52.52,52.45,52.5,49977.0,49.4698,49.5075,49.4415,49.4887,49977.0
2019-10-04 15:00:00,52.5,52.56,52.46,52.5,68702.0,49.4887,49.5452,49.451,49.4887,68702.0
2019-10-04 15:10:00,52.5,52.51,52.45,52.48,66541.0,49.4887,49.4981,49.4415,49.4698,66541.0
2019-10-04 15:20:00,52.48,52.56,52.48,52.53,69675.0,49.4698,49.5452,49.4698,49.517,69675.0
2019-10-04 15:30:00,52.52,52.56,52.5,52.55,99846.0,49.5075,49.5452,49.4887,49.5358,99846.0
2019-10-04 15:40:00,52.55,52.64,52.51,52.63,128570.0,49.5358,49.6206,49.4981,49.6112,128570.0
2019-10-04 15:50:00,52.63,52.72,52.55,52.56,823273.0,49.6112,49.6961,49.5358,49.5452,823273.0
2019-10-07 09:30:00,52.39,52.57,52.12,52.44,64067.0,49.385,49.5547,49.1305,49.4321,64067.0
2019-10-07 09:40:00,52.44,52.6,52.4,52.49,29409.0,49.4321,49.5829,49.3944,49.4793,29409.0
2019-10-07 09:50:00,52.47,52.55,52.31,52.49,24630.0,49.4604,49.5358,49.3096,49.4793,24630.0
2019-10-07 10:00:00,52.49,52.65,52.46,52.65,28073.0,49.4793,49.6301,49.451,49.6301,28073.0
2019-10-07 10:10:00,52.67,52.71,52.5,52.58,37241.0,49.6489,49.6866,49.4887,49.5641,37241.0
2019-10-07 10:20:00,52.59,52.6,52.48,52.49,21543.0,49.5735,49.5829,49.4698,49.4793,21543.0
2019-10-07 10:30:00,52.49,52.61,52.45,52.61,17396.0,49.4793,49.5924,49.4415,49.5924,17396.0
2019-10-07 10:40:00,52.6,52.63,52.47,52.47,53915.0,49.5829,49.6112,49.4604,49.4604,53915.0
2019-10-07 10:50:00,52.48,52.54,52.43,52.48,22071.0,49.4698,49.5264,49.4227,49.4698,22071.0
2019-10-07 11:00:00,52.48,52.53,52.46,52.53,18426.0,49.4698,49.517,49.451,49.517,18426.0
2019-10-07 11:10:00,52.53,52.53,52.41,52.43,24480.0,49.517,49.517,49.4038,49.4227,24480.0
2019-10-07 11:20:00,52.45,52.47,52.42,52.42,11629.0,49.4415,49.4604,49.4133,49.4133,11629.0
2019-10-07 11:30:00,52.44,52.53,52.44,52.45,26654.0,49.4321,49.517,49.4321,49.4415,26654.0
2019-10-07 11:40:00,52.44,52.51,52.42,52.45,23082.0,49.4321,49.4981,49.4133,49.4415,23082.0
2019-10-07 11:50:00,52.45,52.53,52.45,52.51,18428.0,49.4415,49.517,49.4415,49.4981,18428.0
2019-10-07 12:00:00,52.54,52.54,52.46,52.46,11526.0,49.5264,49.5264,49.451,49.451,11526.0
2019-10-07 12:10:00,52.45,52.5,52.44,52.47,9700.0,49.4415,49.4887,49.4321,49.4604,9700.0
2019-10-07 12:20:00,52.49,52.54,52.39,52.4,31419.0,49.4793,49.5264,49.385,49.3944,31419.0
2019-10-07 12:30:00,52.4,52.41,52.37,52.39,9633.0,49.3944,49.4038,49.3661,49.385,9633.0
2019-10-07 12:40:00,52.39,52.49,52.38,52.49,16945.0,49.385,49.4793,49.3756,49.4793,16945.0
2019-10-07 12:50:00,52.48,52.5,52.45,52.47,12271.0,49.4698,49.4887,49.4415,49.4604,12271.0
2019-10-07 13:00:00,52.46,52.55,52.44,52.44,18785.0,49.451,49.5358,49.4321,49.4321,18785.0
2019-10-07 13:10:00,52.43,52.46,52.36,52.39,19344.0,49.4227,49.451,49.3567,49.385,19344.0
2019-10-07 13:20:00,52.39,52.41,52.36,52.4,17642.0,49.385,49.4038,49.3567,49.3944,17642.0
2019-10-07 13:30:00,52.4,52.58,52.39,52.51,45954.0,49.3944,49.5641,49.385,49.4981,45954.0
2019-10-07 13:40:00,52.51,52.57,52.5,52.55,18218.0,49.4981,49.5547,49.4887,49.5358,18218.0
2019-10-07 13:50:00,52.55,52.6,52.52,52.59,15384.0,49.5358,49.5829,49.5075,49.5735,15384.0
2019-10-07 14:00:00,52.58,52.6,52.48,52.5,36257.0,49.5641,49.5829,49.4698,49.4887,36257.0
2019-10-07 14:10:00,52.49,52.51,52.41,52.44,14796.0,49.4793,49.4981,49.4038,49.4321,14796.0
2019-10-07 14:20:00,52.44,52.48,52.38,52.47,15051.0,49.4321,49.4698,49.3756,49.4604,15051.0
2019-10-07 14:30:00,52.46,52.47,52.35,52.39,20003.0,49.451,49.4604,49.3473,49.385,20003.0
2019-10-07 14:40:00,52.39,52.47,52.38,52.41,16413.0,49.385,49.4604,49.3756,49.4038,16413.0
2019-10-07 14:50:00,52.41,52.48,52.32,52.48,25293.0,49.4038,49.4698,49.319,49.4698,25293.0
2019-10-07 15:00:00,52.48,52.48,52.39,52.43,39860.0,49.4698,49.4698,49.385,49.4227,39860.0
2019-10-07 15:10:00,52.44,52.44,52.27,52.37,576092.0,49.4321,49.4321,49.2719,49.3661,576092.0
2019-10-07 15:20:00,52.36,52.42,52.34,52.41,57075.0,49.3567,49.4133,49.3379,49.4038,57075.0
2019-10-07 15:30:00,52.41,52.41,52.32,52.35,66474.0,49.4038,49.4038,49.319,49.3473,66474.0
2019-10-07 15:40:00,52.34,52.35,52.27,52.3,68062.0,49.3379,49.3473,49.2719,49.3002,68062.0
2019-10-07 15:50:00,52.31,52.39,52.23,52.31,483207.0,49.3096,49.385,49.2342,49.3096,483207.0
2019-10-08 09:30:00,52.09,52.45,52.03,52.34,105419.0,49.1022,49.4415,49.0456,49.3379,105419.0
2019-10-08 09:40:00,52.34,52.58,52.24,52.52,46395.0,49.3379,49.5641,49.2436,49.5075,46395.0
2019-10-08 09:50:00,52.52,52.58,52.44,52.54,65313.0,49.5075,49.5641,49.4321,49.5264,65313.0
2019-10-08 10:00:00,52.55,52.78,52.51,52.63,114425.0,49.5358,49.7526,49.4981,49.6112,114425.0
2019-10-08 10:10:00,52.64,52.81,52.56,52.8,63448.0,49.6206,49.7809,49.5452,49.7715,63448.0
2019-10-08 10:20:00,52.8,52.87,52.75,52.79,46115.0,49.7715,49.8375,49.7243,49.762,46115.0
2019-10-08 10:30:00,52.78,52.86,52.62,52.71,102227.0,49.7526,49.828,49.6018,49.6866,102227.0
2019-10-08 10:40:00,52.72,52.84,52.72,52.77,58250.0,49.6961,49.8092,49.6961,49.7432,58250.0
2019-10-08 10:50:00,52.76,52.93,52.72,52.85,88429.0,49.7338,49.894,49.6961,49.8186,88429.0
2019-10-08 11:00:00,52.83,52.99,52.82,52.96,44100.0,49.7998,49.9506,49.7903,49.9223,44100.0
2019-10-08 11:10:00,52.97,53.16,52.96,53.12,73344.0,49.9317,50.1108,49.9223,50.0731,73344.0
2019-10-08 11:20:00,53.11,53.11,52.97,53.04,62259.0,50.0637,50.0637,49.9317,49.9977,62259.0
2019-10-08 11:30:00,53.04,53.12,52.93,53.09,45027.0,49.9977,50.0731,49.894,50.0448,45027.0
2019-10-08 11:40:00,53.08,53.12,53.02,53.12,43723.0,50.0354,50.0731,49.9789,50.0731,43723.0
2019-10-08 11:50:00,53.11,53.19,53.11,53.14,35491.0,50.0637,50.1391,50.0637,50.092,35491.0
2019-10-08 12:00:00,53.15,53.17,53.09,53.15,24408.0,50.1014,50.1202,50.0448,50.1014,24408.0
2019-10-08 12:10:00,53.15,53.23,53.13,53.21,43463.0,50.1014,50.1768,50.0825,50.158,43463.0
2019-10-08 12:20:00,53.21,53.31,53.21,53.3,40377.0,50.158,50.2522,50.158,50.2428,40377.0
2019-10-08 12:30:00,53.3,53.37,53.3,53.36,41911.0,50.2428,50.3088,50.2428,50.2994,41911.0
2019-10-08 12:40:00,53.36,53.45,53.26,53.4,78806.0,50.2994,50.3842,50.2051,50.3371,78806.0
2019-10-08 12:50:00,53.4,53.41,53.31,53.35,29666.0,50.3371,50.3465,50.2522,50.2899,29666.0
2019-10-08 13:00:00,53.35,53.4,53.29,53.34,41905.0,50.2899,50.3371,50.2334,50.2805,41905.0
2019-10-08 13:10:00,53.33,53.38,53.3,53.37,37725.0,50.2711,50.3182,50.2428,50.3088,37725.0
2019-10-08 13:20:00,53.37,53.42,53.37,53.38,50843.0,50.3088,50.3559,50.3088,50.3182,50843.0
2019-10-08 13:30:00,53.38,53.48,53.36,53.44,30708.0,50.3182,50.4125,50.2994,50.3748,30708.0
2019-10-08 13:40:00,53.44,53.48,53.43,53.48,48096.0,50.3748,50.4125,50.3653,50.4125,48096.0
2019-10-08 13:50:00,53.48,53.5,53.37,53.38,44152.0,50.4125,50.4313,50.3088,50.3182,44152.0
2019-10-08 14:00:00,53.37,53.4,53.32,53.36,82961.0,50.3088,50.3371,50.2616,50.2994,82961.0
2019-10-08 14:10:00,53.36,53.39,53.33,53.37,70271.0,50.2994,50.3276,50.2711,50.3088,70271.0
2019-10-08 14:20:00,53.38,53.39,53.25,53.27,72562.0,50.3182,50.3276,50.1957,50.2145,72562.0
2019-10-08 14:30:00,53.28,53.46,53.21,53.41,71856.0,50.2239,50.3936,50.158,50.3465,71856.0
2019-10-08 14:40:00,53.41,53.53,53.4,53.52,41403.0,50.3465,50.4596,50.3371,50.4502,41403.0
2019-10-08 14:50:00,53.52,53.53,53.14,53.2,83328.0,50.4502,50.4596,50.092,50.1485,83328.0
2019-10-08 15:00:00,53.18,53.3,53.15,53.15,72589.0,50.1297,50.2428,50.1014,50.1014,72589.0
2019-10-08 15:10:00,53.16,53.17,52.98,53.08,141674.0,50.1108,50.1202,49.9411,50.0354,141674.0
2019-10-08 15:20:00,53.09,53.12,53.02,53.08,74805.0,50.0448,50.0731,49.9789,50.0354,74805.0
2019-10-08 15:30:00,53.07,53.13,52.9,52.9,102408.0,50.026,50.0825,49.8657,49.8657,102408.0
2019-10-08 15:40:00,52.89,53.04,52.85,53.03,142967.0,49.8563,49.9977,49.8186,49.9883,142967.0
2019-10-08 15:50:00,53.03,53.03,52.9,52.92,439060.0,49.9883,49.9883,49.8657,49.8846,439060.0
2019-10-09 09:30:00,53.25,53.3,53.0,53.1,45598.0,50.1957,50.2428,49.96,50.0543,45598.0
2019-10-09 09:40:00,53.09,53.12,52.91,52.94,23530.0,50.0448,50.0731,49.8752,49.9034,23530.0
2019-10-09 09:50:00,52.95,52.98,52.87,52.96,37148.0,49.9129,49.9411,49.8375,49.9223,37148.0
2019-10-09 10:00:00,52.96,53.05,52.84,52.87,36662.0,49.9223,50.0071,49.8092,49.8375,36662.0
2019-10-09 10:10:00,52.88,52.88,52.76,52.77,36315.0,49.8469,49.8469,49.7338,49.7432,36315.0
2019-10-09 10:20:00,52.76,52.85,52.71,52.82,35997.0,49.7338,49.8186,49.6866,49.7903,35997.0
2019-10-09 10:30:00,52.82,52.88,52.75,52.77,35719.0,49.7903,49.8469,49.7243,49.7432,35719.0
2019-10-09 10:40:00,52.79,52.94,52.79,52.91,22565.0,49.762,49.9034,49.762,49.8752,22565.0
2019-10-09 10:50:00,52.9,52.93,52.85,52.87,19166.0,49.8657,49.894,49.8186,49.8375,19166.0
2019-10-09 11:00:00,52.87,52.89,52.74,52.75,23985.0,49.8375,49.8563,49.7149,49.7243,23985.0
2019-10-09 11:10:00,52.76,52.76,52.64,52.71,20463.0,49.7338,49.7338,49.6206,49.6866,20463.0
2019-10-09 11:20:00,52.71,52.73,52.6,52.63,30431.0,49.6866,49.7055,49.5829,49.6112,30431.0
2019-10-09 11:30:00,52.64,52.72,52.62,52.7,24342.0,49.6206,49.6961,49.6018,49.6772,24342.0
2019-10-09 11:40:00,52.69,52.8,52.64,52.77,26431.0,49.6678,49.7715,49.6206,49.7432,26431.0
2019-10-09 11:50:00,52.76,52.83,52.73,52.8,21549.0,49.7338,49.7998,49.7055,49.7715,21549.0
2019-10-09 12:00:00,52.79,52.82,52.76,52.78,23185.0,49.762,49.7903,49.7338,49.7526,23185.0
2019-10-09 12:10:00,52.77,52.88,52.77,52.87,56102.0,49.7432,49.8469,49.7432,49.8375,56102.0
2019-10-09 12:20:00,52.87,52.92,52.83,52.85,29014.0,49.8375,49.8846,49.7998,49.8186,29014.0
2019-10-09 12:30:00,52.86,52.9,52.84,52.85,25763.0,49.828,49.8657,49.8092,49.8186,25763.0
2019-10-09 12:40:00,52.86,52.92,52.83,52.92,43058.0,49.828,49.8846,49.7998,49.8846,43058.0
2019-10-09 12:50:00,52.91,52.92,52.76,52.82,159001.0,49.8752,49.8846,49.7338,49.7903,159001.0
2019-10-09 13:00:00,52.82,52.89,52.8,52.83,176955.0,49.7903,49.8563,49.7715,49.7998,176955.0
2019-10-09 13:10:00,52.83,52.93,52.8,52.9,66278.0,49.7998,49.894,49.7715,49.8657,66278.0
2019-10-09 13:20:00,52.88,52.94,52.85,52.91,91857.0,49.8469,49.9034,49.8186,49.8752,91857.0
2019-10-09 13:30:00,52.92,52.94,52.86,52.88,121008.0,49.8846,49.9034,49.828,49.8469,121008.0
2019-10-09 13:40:00,52.88,52.93,52.86,52.89,162414.0,49.8469,49.894,49.828,49.8563,162414.0
2019-10-09 13:50:00,52.89,52.98,52.88,52.93,173874.0,49.8563,49.9411,49.8469,49.894,173874.0
2019-10-09 14:00:00,52.93,52.95,52.87,52.93,146242.0,49.894,49.9129,49.8375,49.894,146242.0
2019-10-09 14:10:00,52.93,52.94,52.89,52.93,125592.0,49.894,49.9034,49.8563,49.894,125592.0
2019-10-09 14:20:00,52.92,53.01,52.91,52.96,127600.0,49.8846,49.9694,49.8752,49.9223,127600.0
2019-10-09 14:30:00,52.97,53.01,52.95,53.0,138752.0,49.9317,49.9694,49.9129,49.96,138752.0
2019-10-09 14:40:00,53.0,53.0,52.85,52.86,46669.0,49.96,49.96,49.8186,49.828,46669.0
2019-10-09 14:50:00,52.85,52.9,52.81,52.9,48246.0,49.8186,49.8657,49.7809,49.8657,48246.0
2019-10-09 15:00:00,52.9,52.94,52.86,52.88,47809.0,49.8657,49.9034,49.828,49.8469,47809.0
2019-10-09 15:10:00,52.88,52.91,52.79,52.91,72329.0,49.8469,49.8752,49.762,49.8752,72329.0
2019-10-09 15:20:00,52.91,52.91,52.84,52.86,61009.0,49.8752,49.8752,49.8092,49.828,61009.0
2019-10-09 15:30:00,52.86,52.98,52.85,52.95,50542.0,49.828,49.9411,49.8186,49.9129,50542.0
2019-10-09 15:40:00,52.95,52.99,52.81,52.84,93205.0,49.9129,49.9506,49.7809,49.8092,93205.0
2019-10-09 15:50:00,52.84,52.84,52.63,52.67,216396.0,49.8092,49.8092,49.6112,49.6489,216396.0
2019-10-10 09:30:00,52.46,52.56,51.91,51.91,187411.0,49.451,49.5452,48.9325,48.9325,187411.0
2019-10-10 09:40:00,51.91,51.99,51.84,51.89,93185.0,48.9325,49.0079,48.8665,48.9137,93185.0
2019-10-10 09:50:00,51.86,52.02,51.76,51.96,156524.0,48.8854,49.0362,48.7911,48.9797,156524.0
2019-10-10 10:00:00,51.96,52.01,51.79,51.95,95242.0,48.9797,49.0268,48.8194,48.9702,95242.0
2019-10-10 10:10:00,51.94,52.12,51.92,52.07,90033.0,48.9608,49.1305,48.9419,49.0833,90033.0
2019-10-10 10:20:00,52.07,52.17,52.05,52.1,35552.0,49.0833,49.1776,49.0645,49.1116,35552.0
2019-10-10 10:30:00,52.1,52.22,52.07,52.07,48126.0,49.1116,49.2247,49.0833,49.0833,48126.0
2019-10-10 10:40:00,52.08,52.1,51.86,51.9,50875.0,49.0928,49.1116,48.8854,48.9231,50875.0
2019-10-10 10:50:00,51.9,52.06,51.88,52.06,42392.0,48.9231,49.0739,48.9042,49.0739,42392.0
2019-10-10 11:00:00,52.07,52.11,52.05,52.08,91724.0,49.0833,49.121,49.0645,49.0928,91724.0
2019-10-10 11:10:00,52.08,52.25,52.05,52.17,110692.0,49.0928,49.253,49.0645,49.1776,110692.0
2019-10-10 11:20:00,52.16,52.25,52.1,52.23,125193.0,49.1682,49.253,49.1116,49.2342,125193.0
2019-10-10 11:30:00,52.23,52.33,52.21,52.24,56155.0,49.2342,49.3284,49.2153,49.2436,56155.0
2019-10-10 11:40:00,52.24,52.3,52.19,52.28,34650.0,49.2436,49.3002,49.1965,49.2813,34650.0
2019-10-10 11:50:00,52.27,52.27,52.15,52.16,67622.0,49.2719,49.2719,49.1588,49.1682,67622.0
2019-10-10 12:00:00,52.16,52.21,52.12,52.21,31413.0,49.1682,49.2153,49.1305,49.2153,31413.0
2019-10-10 12:10:00,52.2,52.3,52.19,52.26,36505.0,49.2059,49.3002,49.1965,49.2624,36505.0
2019-10-10 12:20:00,52.25,52.3,52.24,52.29,29633.0,49.253,49.3002,49.2436,49.2907,29633.0
2019-10-10 12:30:00,52.28,52.29,52.18,52.21,96181.0,49.2813,49.2907,49.187,49.2153,96181.0
2019-10-10 12:40:00,52.2,52.21,52.16,52.2,45201.0,49.2059,49.2153,49.1682,49.2059,45201.0
2019-10-10 12:50:00,52.19,52.3,52.16,52.3,114285.0,49.1965,49.3002,49.1682,49.3002,114285.0
2019-10-10 13:00:00,52.3,52.44,52.28,52.41,50920.0,49.3002,49.4321,49.2813,49.4038,50920.0
2019-10-10 13:10:00,52.41,52.44,52.34,52.36,25833.0,49.4038,49.4321,49.3379,49.3567,25833.0
2019-10-10 13:20:00,52.37,52.5,52.37,52.42,49854.0,49.3661,49.4887,49.3661,49.4133,49854.0
2019-10-10 13:30:00,52.41,52.42,52.29,52.35,72823.0,49.4038,49.4133,49.2907,49.3473,72823.0
2019-10-10 13:40:00,52.35,52.41,52.34,52.34,48381.0,49.3473,49.4038,49.3379,49.3379,48381.0
2019-10-10 13:50:00,52.34,52.44,52.3,52.39,68492.0,49.3379,49.4321,49.3002,49.385,68492.0
2019-10-10 14:00:00,52.39,52.45,52.13,52.24,90886.0,49.385,49.4415,49.1399,49.2436,90886.0
2019-10-10 14:10:00,52.23,52.33,52.22,52.3,44610.0,49.2342,49.3284,49.2247,49.3002,44610.0
2019-10-10 14:20:00,52.31,52.44,52.31,52.44,115074.0,49.3096,49.4321,49.3096,49.4321,115074.0
2019-10-10 14:30:00,52.44,52.53,52.39,52.49,119824.0,49.4321,49.517,49.385,49.4793,119824.0
2019-10-10 14:40:00,52.49,52.5,52.37,52.39,57202.0,49.4793,49.4887,49.3661,49.385,57202.0
2019-10-10 14:50:00,52.4,52.4,52.29,52.31,44802.0,49.3944,49.3944,49.2907,49.3096,44802.0
2019-10-10 15:00:00,52.31,52.42,52.29,52.41,38324.0,49.3096,49.4133,49.2907,49.4038,38324.0
2019-10-10 15:10:00,52.4,52.51,52.39,52.5,53374.0,49.3944,49.4981,49.385,49.4887,53374.0
2019-10-10 15:20:00,52.51,52.55,52.45,52.55,47167.0,49.4981,49.5358,49.4415,49.5358,47167.0
2019-10-10 15:30:00,52.56,52.59,52.5,52.53,59014.0,49.5452,49.5735,49.4887,49.517,59014.0
2019-10-10 15:40:00,52.53,52.56,52.45,52.46,94642.0,49.517,49.5452,49.4415,49.451,94642.0
2019-10-10 15:50:00,52.45,52.53,52.39,52.52,513531.0,49.4415,49.517,49.385,49.5075,513531.0
2019-10-11 09:30:00,52.93,52.99,52.47,52.52,69975.0,49.894,49.9506,49.4604,49.5075,69975.0
2019-10-11 09:40:00,52.52,52.67,52.51,52.62,79457.0,49.5075,49.6489,49.4981,49.6018,79457.0
2019-10-11 09:50:00,52.62,52.78,52.46,52.75,96060.0,49.6018,49.7526,49.451,49.7243,96060.0
2019-10-11 10:00:00,52.78,52.87,52.64,52.69,68228.0,49.7526,49.8375,49.6206,49.6678,68228.0
2019-10-11 10:10:00,52.71,52.78,52.65,52.66,62035.0,49.6866,49.7526,49.6301,49.6395,62035.0
2019-10-11 10:20:00,52.66,52.68,52.55,52.55,57998.0,49.6395,49.6584,49.5358,49.5358,57998.0
2019-10-11 10:30:00,52.55,52.64,52.49,52.63,35256.0,49.5358,49.6206,49.4793,49.6112,35256.0
2019-10-11 10:40:00,52.65,52.76,52.59,52.59,65282.0,49.6301,49.7338,49.5735,49.5735,65282.0
2019-10-11 10:50:00,52.6,52.6,52.52,52.59,46019.0,49.5829,49.5829,49.5075,49.5735,46019.0
2019-10-11 11:00:00,52.59,52.77,52.59,52.75,105006.0,49.5735,49.7432,49.5735,49.7243,105006.0
2019-10-11 11:10:00,52.75,52.85,52.74,52.82,45553.0,49.7243,49.8186,49.7149,49.7903,45553.0
2019-10-11 11:20:00,52.81,52.86,52.71,52.79,27531.0,49.7809,49.828,49.6866,49.762,27531.0
2019-10-11 11:30:00,52.79,52.96,52.78,52.93,33685.0,49.762,49.9223,49.7526,49.894,33685.0
2019-10-11 11:40:00,52.93,52.94,52.78,52.82,41482.0,49.894,49.9034,49.7526,49.7903,41482.0
2019-10-11 11:50:00,52.8,52.8,52.65,52.71,20825.0,49.7715,49.7715,49.6301,49.6866,20825.0
2019-10-11 12:00:00,52.71,52.73,52.63,52.7,48767.0,49.6866,49.7055,49.6112,49.6772,48767.0
2019-10-11 12:10:00,52.7,52.8,52.69,52.72,49810.0,49.6772,49.7715,49.6678,49.6961,49810.0
2019-10-11 12:20:00,52.72,52.75,52.7,52.74,30083.0,49.6961,49.7243,49.6772,49.7149,30083.0
2019-10-11 12:30:00,52.74,52.74,52.54,52.7,49401.0,49.7149,49.7149,49.5264,49.6772,49401.0
2019-10-11 12:40:00,52.7,52.75,52.66,52.74,33144.0,49.6772,49.7243,49.6395,49.7149,33144.0
2019-10-11 12:50:00,52.74,52.78,52.72,52.77,28092.0,49.7149,49.7526,49.6961,49.7432,28092.0
2019-10-11 13:00:00,52.77,52.81,52.77,52.79,27177.0,49.7432,49.7809,49.7432,49.762,27177.0
2019-10-11 13:10:00,52.8,52.8,52.72,52.73,34259.0,49.7715,49.7715,49.6961,49.7055,34259.0
2019-10-11 13:20:00,52.73,52.88,52.71,52.75,67660.0,49.7055,49.8469,49.6866,49.7243,67660.0
2019-10-11 13:30:00,52.76,52.87,52.74,52.84,36450.0,49.7338,49.8375,49.7149,49.8092,36450.0
2019-10-11 13:40:00,52.85,52.89,52.84,52.87,29539.0,49.8186,49.8563,49.8092,49.8375,29539.0
2019-10-11 13:50:00,52.87,52.88,52.77,52.84,34437.0,49.8375,49.8469,49.7432,49.8092,34437.0
2019-10-11 14:00:00,52.84,52.84,52.7,52.74,62007.0,49.8092,49.8092,49.6772,49.7149,62007.0
2019-10-11 14:10:00,52.74,52.78,52.7,52.78,38338.0,49.7149,49.7526,49.6772,49.7526,38338.0
2019-10-11 14:20:00,52.78,52.78,52.6,52.6,104321.0,49.7526,49.7526,49.5829,49.5829,104321.0
2019-10-11 14:30:00,52.62,52.67,52.52,52.52,84181.0,49.6018,49.6489,49.5075,49.5075,84181.0
2019-10-11 14:40:00,52.52,52.52,52.4,52.41,68344.0,49.5075,49.5075,49.3944,49.4038,68344.0
2019-10-11 14:50:00,52.42,52.55,52.42,52.53,47896.0,49.4133,49.5358,49.4133,49.517,47896.0
2019-10-11 15:00:00,52.51,52.53,52.47,52.51,32060.0,49.4981,49.517,49.4604,49.4981,32060.0
2019-10-11 15:10:00,52.5,52.52,52.46,52.5,51705.0,49.4887,49.5075,49.451,49.4887,51705.0
2019-10-11 15:20:00,52.51,52.52,52.39,52.4,69647.0,49.4981,49.5075,49.385,49.3944,69647.0
2019-10-11 15:30:00,52.4,52.53,52.34,52.53,94530.0,49.3944,49.517,49.3379,49.517,94530.0
2019-10-11 15:40:00,52.52,52.52,52.13,52.16,182915.0,49.5075,49.5075,49.1399,49.1682,182915.0
2019-10-11 15:50:00,52.16,52.19,51.95,51.98,366850.0,49.1682,49.1965,48.9702,48.9985,366850.0
2019-10-14 09:30:00,52.17,52.46,52.01,52.46,82650.0,49.1776,49.451,49.0268,49.451,82650.0
2019-10-14 09:40:00,52.45,52.63,52.34,52.37,66853.0,49.4415,49.6112,49.3379,49.3661,66853.0
2019-10-14 09:50:00,52.37,52.54,52.36,52.48,75847.0,49.3661,49.5264,49.3567,49.4698,75847.0
2019-10-14 10:00:00,52.47,52.47,52.24,52.29,56151.0,49.4604,49.4604,49.2436,49.2907,56151.0
2019-10-14 10:10:00,52.28,52.44,52.25,52.41,62692.0,49.2813,49.4321,49.253,49.4038,62692.0
2019-10-14 10:20:00,52.41,52.53,52.4,52.48,28595.0,49.4038,49.517,49.3944,49.4698,28595.0
2019-10-14 10:30:00,52.5,52.51,52.4,52.49,45020.0,49.4887,49.4981,49.3944,49.4793,45020.0
2019-10-14 10:40:00,52.48,52.57,52.45,52.57,30405.0,49.4698,49.5547,49.4415,49.5547,30405.0
2019-10-14 10:50:00,52.56,52.58,52.45,52.49,22972.0,49.5452,49.5641,49.4415,49.4793,22972.0
2019-10-14 11:00:00,52.5,52.52,52.4,52.44,17773.0,49.4887,49.5075,49.3944,49.4321,17773.0
2019-10-14 11:10:00,52.44,52.44,52.33,52.4,35407.0,49.4321,49.4321,49.3284,49.3944,35407.0
2019-10-14 11:20:00,52.4,52.53,52.39,52.53,50982.0,49.3944,49.517,49.385,49.517,50982.0
2019-10-14 11:30:00,52.53,52.55,52.49,52.51,25973.0,49.517,49.5358,49.4793,49.4981,25973.0
2019-10-14 11:40:00,52.5,52.51,52.46,52.47,9905.0,49.4887,49.4981,49.451,49.4604,9905.0
2019-10-14 11:50:00,52.47,52.51,52.46,52.46,16280.0,49.4604,49.4981,49.451,49.451,16280.0
2019-10-14 12:00:00,52.45,52.46,52.37,52.38,29494.0,49.4415,49.451,49.3661,49.3756,29494.0
2019-10-14 12:10:00,52.37,52.38,52.34,52.37,12752.0,49.3661,49.3756,49.3379,49.3661,12752.0
2019-10-14 12:20:00,52.38,52.43,52.37,52.39,14738.0,49.3756,49.4227,49.3661,49.385,14738.0
2019-10-14 12:30:00,52.39,52.41,52.37,52.37,15590.0,49.385,49.4038,49.3661,49.3661,15590.0
2019-10-14 12:40:00,52.38,52.38,52.32,52.37,14962.0,49.3756,49.3756,49.319,49.3661,14962.0
2019-10-14 12:50:00,52.37,52.39,52.34,52.36,10539.0,49.3661,49.385,49.3379,49.3567,10539.0
2019-10-14 13:00:00,52.36,52.44,52.33,52.42,16429.0,49.3567,49.4321,49.3284,49.4133,16429.0
2019-10-14 13:10:00,52.43,52.46,52.38,52.39,15961.0,49.4227,49.451,49.3756,49.385,15961.0
2019-10-14 13:20:00,52.39,52.4,52.36,52.37,16742.0,49.385,49.3944,49.3567,49.3661,16742.0
2019-10-14 13:30:00,52.37,52.37,52.23,52.23,15259.0,49.3661,49.3661,49.2342,49.2342,15259.0
2019-10-14 13:40:00,52.24,52.34,52.23,52.34,18979.0,49.2436,49.3379,49.2342,49.3379,18979.0
2019-10-14 13:50:00,52.35,52.37,52.32,52.36,13443.0,49.3473,49.3661,49.319,49.3567,13443.0
2019-10-14 14:00:00,52.36,52.38,52.31,52.38,16923.0,49.3567,49.3756,49.3096,49.3756,16923.0
2019-10-14 14:10:00,52.38,52.43,52.36,52.4,19644.0,49.3756,49.4227,49.3567,49.3944,19644.0
2019-10-14 14:20:00,52.4,52.41,52.37,52.38,22340.0,49.3944,49.4038,49.3661,49.3756,22340.0
2019-10-14 14:30:00,52.37,52.43,52.37,52.4,25476.0,49.3661,49.4227,49.3661,49.3944,25476.0
2019-10-14 14:40:00,52.4,52.46,52.38,52.46,26014.0,49.3944,49.451,49.3756,49.451,26014.0
2019-10-14 14:50:00,52.46,52.48,52.42,52.46,37035.0,49.451,49.4698,49.4133,49.451,37035.0
2019-10-14 15:00:00,52.47,52.47,52.42,52.43,22953.0,49.4604,49.4604,49.4133,49.4227,22953.0
2019-10-14 15:10:00,52.44,52.45,52.4,52.45,36694.0,49.4321,49.4415,49.3944,49.4415,36694.0
2019-10-14 15:20:00,52.45,52.5,52.42,52.47,89931.0,49.4415,49.4887,49.4133,49.4604,89931.0
2019-10-14 15:30:00,52.47,52.47,52.36,52.39,43852.0,49.4604,49.4604,49.3567,49.385,43852.0
2019-10-14 15:40:00,52.38,52.39,52.28,52.33,70478.0,49.3756,49.385,49.2813,49.3284,70478.0
2019-10-14 15:50:00,52.33,52.37,52.26,52.28,302841.0,49.3284,49.3661,49.2624,49.2813,302841.0
2019-10-15 09:30:00,52.47,52.68,52.38,52.61,120509.0,49.4604,49.6584,49.3756,49.5924,120509.0
2019-10-15 09:40:00,52.58,52.69,52.5,52.63,38294.0,49.5641,49.6678,49.4887,49.6112,38294.0
2019-10-15 09:50:00,52.62,52.71,52.56,52.65,60481.0,49.6018,49.6866,49.5452,49.6301,60481.0
2019-10-15 10:00:00,52.66,52.75,52.66,52.73,23646.0,49.6395,49.7243,49.6395,49.7055,23646.0
2019-10-15 10:10:00,52.74,52.78,52.67,52.67,29819.0,49.7149,49.7526,49.6489,49.6489,29819.0
2019-10-15 10:20:00,52.67,52.67,52.58,52.6,26456.0,49.6489,49.6489,49.5641,49.5829,26456.0
2019-10-15 10:30:00,52.6,52.65,52.51,52.58,46897.0,49.5829,49.6301,49.4981,49.5641,46897.0
2019-10-15 10:40:00,52.59,52.64,52.53,52.54,41611.0,49.5735,49.6206,49.517,49.5264,41611.0
2019-10-15 10:50:00,52.55,52.57,52.35,52.37,71750.0,49.5358,49.5547,49.3473,49.3661,71750.0
2019-10-15 11:00:00,52.37,52.42,52.29,52.41,138546.0,49.3661,49.4133,49.2907,49.4038,138546.0
2019-10-15 11:10:00,52.41,52.42,52.27,52.32,57326.0,49.4038,49.4133,49.2719,49.319,57326.0
2019-10-15 11:20:00,52.33,52.36,52.29,52.36,48070.0,49.3284,49.3567,49.2907,49.3567,48070.0
2019-10-15 11:30:00,52.36,52.38,52.3,52.37,36585.0,49.3567,49.3756,49.3002,49.3661,36585.0
2019-10-15 11:40:00,52.38,52.41,52.34,52.39,50403.0,49.3756,49.4038,49.3379,49.385,50403.0
2019-10-15 11:50:00,52.4,52.44,52.36,52.4,40432.0,49.3944,49.4321,49.3567,49.3944,40432.0
2019-10-15 12:00:00,52.4,52.55,52.38,52.55,58129.0,49.3944,49.5358,49.3756,49.5358,58129.0
2019-10-15 12:10:00,52.54,52.59,52.47,52.48,41054.0,49.5264,49.5735,49.4604,49.4698,41054.0
2019-10-15 12:20:00,52.48,52.51,52.46,52.49,34237.0,49.4698,49.4981,49.451,49.4793,34237.0
2019-10-15 12:30:00,52.5,52.55,52.47,52.52,39507.0,49.4887,49.5358,49.4604,49.5075,39507.0
2019-10-15 12:40:00,52.52,52.52,52.47,52.5,27593.0,49.5075,49.5075,49.4604,49.4887,27593.0
2019-10-15 12:50:00,52.5,52.59,52.48,52.57,54781.0,49.4887,49.5735,49.4698,49.5547,54781.0
2019-10-15 13:00:00,52.57,52.57,52.49,52.53,37720.0,49.5547,49.5547,49.4793,49.517,37720.0
2019-10-15 13:10:00,52.52,52.6,52.51,52.57,25841.0,49.5075,49.5829,49.4981,49.5547,25841.0
2019-10-15 13:20:00,52.57,52.57,52.51,52.55,39165.0,49.5547,49.5547,49.4981,49.5358,39165.0
2019-10-15 13:30:00,52.56,52.59,52.54,52.58,54559.0,49.5452,49.5735,49.5264,49.5641,54559.0
2019-10-15 13:40:00,52.58,52.63,52.56,52.61,35191.0,49.5641,49.6112,49.5452,49.5924,35191.0
2019-10-15 13:50:00,52.6,52.64,52.57,52.6,35601.0,49.5829,49.6206,49.5547,49.5829,35601.0
2019-10-15 14:00:00,52.61,52.63,52.58,52.6,34246.0,49.5924,49.6112,49.5641,49.5829,34246.0
2019-10-15 14:10:00,52.6,52.61,52.59,52.61,57078.0,49.5829,49.5924,49.5735,49.5924,57078.0
2019-10-15 14:20:00,52.6,52.65,52.58,52.65,55822.0,49.5829,49.6301,49.5641,49.6301,55822.0
2019-10-15 14:30:00,52.64,52.64,52.59,52.62,34679.0,49.6206,49.6206,49.5735,49.6018,34679.0
2019-10-15 14:40:00,52.62,52.64,52.52,52.53,61053.0,49.6018,49.6206,49.5075,49.517,61053.0
2019-10-15 14:50:00,52.53,52.6,52.52,52.58,33013.0,49.517,49.5829,49.5075,49.5641,33013.0
2019-10-15 15:00:00,52.58,52.58,52.45,52.48,41792.0,49.5641,49.5641,49.4415,49.4698,41792.0
2019-10-15 15:10:00,52.48,52.48,52.38,52.38,49500.0,49.4698,49.4698,49.3756,49.3756,49500.0
2019-10-15 15:20:00,52.39,52.46,52.39,52.45,61864.0,49.385,49.451,49.385,49.4415,61864.0
2019-10-15 15:30:00,52.45,52.6,52.43,52.6,126774.0,49.4415,49.5829,49.4227,49.5829,126774.0
2019-10-15 15:40:00,52.61,52.65,52.57,52.61,236024.0,49.5924,49.6301,49.5547,49.5924,236024.0
2019-10-15 15:50:00,52.6,52.75,52.59,52.63,490170.0,49.5829,49.7243,49.5735,49.6112,490170.0
2019-10-16 09:30:00,52.73,52.77,52.43,52.43,55029.0,49.7055,49.7432,49.4227,49.4227,55029.0
2019-10-16 09:40:00,52.42,52.62,52.39,52.62,46292.0,49.4133,49.6018,49.385,49.6018,46292.0
2019-10-16 09:50:00,52.62,52.67,52.51,52.63,54137.0,49.6018,49.6489,49.4981,49.6112,54137.0
2019-10-16 10:00:00,52.64,52.77,52.51,52.73,51655.0,49.6206,49.7432,49.4981,49.7055,51655.0
2019-10-16 10:10:00,52.74,52.78,52.65,52.75,46585.0,49.7149,49.7526,49.6301,49.7243,46585.0
2019-10-16 10:20:00,52.76,52.96,52.74,52.96,111567.0,49.7338,49.9223,49.7149,49.9223,111567.0
2019-10-16 10:30:00,52.96,53.0,52.85,52.85,27142.0,49.9223,49.96,49.8186,49.8186,27142.0
2019-10-16 10:40:00,52.85,53.0,52.83,52.97,40535.0,49.8186,49.96,49.7998,49.9317,40535.0
2019-10-16 10:50:00,52.98,53.08,52.95,53.06,29404.0,49.9411,50.0354,49.9129,50.0166,29404.0
2019-10-16 11:00:00,53.08,53.25,53.02,53.21,45477.0,50.0354,50.1957,49.9789,50.158,45477.0
2019-10-16 11:10:00,53.2,53.38,53.2,53.22,60788.0,50.1485,50.3182,50.1485,50.1674,60788.0
2019-10-16 11:20:00,53.23,53.28,53.19,53.25,28548.0,50.1768,50.2239,50.1391,50.1957,28548.0
2019-10-16 11:30:00,53.26,53.29,53.19,53.25,60410.0,50.2051,50.2334,50.1391,50.1957,60410.0
2019-10-16 11:40:00,53.25,53.27,53.17,53.18,36131.0,50.1957,50.2145,50.1202,50.1297,36131.0
2019-10-16 11:50:00,53.17,53.18,53.12,53.14,33575.0,50.1202,50.1297,50.0731,50.092,33575.0
2019-10-16 12:00:00,53.13,53.21,53.12,53.18,32023.0,50.0825,50.158,50.0731,50.1297,32023.0
2019-10-16 12:10:00,53.17,53.34,53.17,53.32,76529.0,50.1202,50.2805,50.1202,50.2616,76529.0
2019-10-16 12:20:00,53.32,53.45,53.32,53.42,76334.0,50.2616,50.3842,50.2616,50.3559,76334.0
2019-10-16 12:30:00,53.42,53.43,53.36,53.42,32393.0,50.3559,50.3653,50.2994,50.3559,32393.0
2019-10-16 12:40:00,53.43,53.45,53.39,53.45,35978.0,50.3653,50.3842,50.3276,50.3842,35978.0
2019-10-16 12:50:00,53.44,53.48,53.43,53.47,45782.0,50.3748,50.4125,50.3653,50.403,45782.0
2019-10-16 13:00:00,53.46,53.47,53.32,53.39,48722.0,50.3936,50.403,50.2616,50.3276,48722.0
2019-10-16 13:10:00,53.39,53.39,53.29,53.3,49666.0,50.3276,50.3276,50.2334,50.2428,49666.0
2019-10-16 13:20:00,53.31,53.34,53.12,53.15,62443.0,50.2522,50.2805,50.0731,50.1014,62443.0
2019-10-16 13:30:00,53.15,53.2,53.1,53.18,92652.0,50.1014,50.1485,50.0543,50.1297,92652.0
2019-10-16 13:40:00,53.18,53.31,53.17,53.31,79264.0,50.1297,50.2522,50.1202,50.2522,79264.0
2019-10-16 13:50:00,53.31,53.32,53.25,53.28,39618.0,50.2522,50.2616,50.1957,50.2239,39618.0
2019-10-16 14:00:00,53.28,53.31,53.25,53.27,34237.0,50.2239,50.2522,50.1957,50.2145,34237.0
2019-10-16 14:10:00,53.27,53.37,53.27,53.37,33076.0,50.2145,50.3088,50.2145,50.3088,33076.0
2019-10-16 14:20:00,53.36,53.42,53.3,53.36,38084.0,50.2994,50.3559,50.2428,50.2994,38084.0
2019-10-16 14:30:00,53.36,53.4,53.31,53.39,93441.0,50.2994,50.3371,50.2522,50.3276,93441.0
2019-10-16 14:40:00,53.38,53.4,53.34,53.36,36893.0,50.3182,50.3371,50.2805,50.2994,36893.0
2019-10-16 14:50:00,53.36,53.39,53.32,53.33,51684.0,50.2994,50.3276,50.2616,50.2711,51684.0
2019-10-16 15:00:00,53.34,53.36,53.29,53.3,79717.0,50.2805,50.2994,50.2334,50.2428,79717.0
2019-10-16 15:10:00,53.3,53.47,53.29,53.47,78624.0,50.2428,50.403,50.2334,50.403,78624.0
2019-10-16 15:20:00,53.47,53.53,53.44,53.53,85519.0,50.403,50.4596,50.3748,50.4596,85519.0
2019-10-16 15:30:00,53.53,53.57,53.44,53.46,103974.0,50.4596,50.4973,50.3748,50.3936,103974.0
2019-10-16 15:40:00,53.45,53.53,53.43,53.49,114529.0,50.3842,50.4596,50.3653,50.4219,114529.0
2019-10-16 15:50:00,53.48,53.7,53.48,53.66,483420.0,50.4125,50.6198,50.4125,50.5821,483420.0
2019-10-17 09:30:00,54.23,54.26,54.04,54.09,54888.0,51.1194,51.1477,50.9403,50.9875,54888.0
2019-10-17 09:40:00,54.09,54.29,54.07,54.28,57319.0,50.9875,51.176,50.9686,51.1666,57319.0
2019-10-17 09:50:00,54.33,54.41,54.14,54.23,41831.0,51.2137,51.2891,51.0346,51.1194,41831.0
2019-10-17 10:00:00,54.24,54.34,54.14,54.28,25348.0,51.1289,51.2231,51.0346,51.1666,25348.0
2019-10-17 10:10:00,54.29,54.37,54.25,54.37,30387.0,51.176,51.2514,51.1383,51.2514,30387.0
2019-10-17 10:20:00,54.37,54.37,54.11,54.12,66025.0,51.2514,51.2514,51.0063,51.0158,66025.0
2019-10-17 10:30:00,54.11,54.14,53.9,53.96,106046.0,51.0063,51.0346,50.8084,50.8649,106046.0
2019-10-17 10:40:00,53.96,54.06,53.9,53.9,46033.0,50.8649,50.9592,50.8084,50.8084,46033.0
2019-10-17 10:50:00,53.9,53.93,53.83,53.83,38088.0,50.8084,50.8367,50.7424,50.7424,38088.0
2019-10-17 11:00:00,53.83,53.84,53.72,53.73,69287.0,50.7424,50.7518,50.6387,50.6481,69287.0
2019-10-17 11:10:00,53.73,53.77,53.67,53.71,91087.0,50.6481,50.6858,50.5916,50.6293,91087.0
2019-10-17 11:20:00,53.72,53.74,53.57,53.58,60035.0,50.6387,50.6576,50.4973,50.5067,60035.0
2019-10-17 11:30:00,53.58,53.64,53.51,53.54,79100.0,50.5067,50.5633,50.4407,50.469,79100.0
2019-10-17 11:40:00,53.53,53.64,53.52,53.56,102347.0,50.4596,50.5633,50.4502,50.4879,102347.0
2019-10-17 11:50:00,53.56,53.57,53.48,53.54,84461.0,50.4879,50.4973,50.4125,50.469,84461.0
2019-10-17 12:00:00,53.54,53.55,53.41,53.49,43162.0,50.469,50.4785,50.3465,50.4219,43162.0
2019-10-17 12:10:00,53.49,53.5,53.33,53.33,50576.0,50.4219,50.4313,50.2711,50.2711,50576.0
2019-10-17 12:20:00,53.33,53.42,53.3,53.3,109073.0,50.2711,50.3559,50.2428,50.2428,109073.0
2019-10-17 12:30:00,53.3,53.39,53.27,53.39,134115.0,50.2428,50.3276,50.2145,50.3276,134115.0
2019-10-17 12:40:00,53.4,53.43,53.29,53.43,202248.0,50.3371,50.3653,50.2334,50.3653,202248.0
2019-10-17 12:50:00,53.44,53.56,53.38,53.39,69569.0,50.3748,50.4879,50.3182,50.3276,69569.0
2019-10-17 13:00:00,53.38,53.45,53.36,53.37,75765.0,50.3182,50.3842,50.2994,50.3088,75765.0
2019-10-17 13:10:00,53.37,53.41,53.3,53.36,99591.0,50.3088,50.3465,50.2428,50.2994,99591.0
2019-10-17 13:20:00,53.36,53.45,53.26,53.43,136453.0,50.2994,50.3842,50.2051,50.3653,136453.0
2019-10-17 13:30:00,53.43,53.54,53.39,53.48,200750.0,50.3653,50.469,50.3276,50.4125,200750.0
2019-10-17 13:40:00,53.48,53.58,53.48,53.56,43374.0,50.4125,50.5067,50.4125,50.4879,43374.0
2019-10-17 13:50:00,53.54,53.71,53.53,53.64,118322.0,50.469,50.6293,50.4596,50.5633,118322.0
2019-10-17 14:00:00,53.65,53.68,53.57,53.62,22411.0,50.5727,50.601,50.4973,50.5444,22411.0
2019-10-17 14:10:00,53.62,53.65,53.53,53.59,38451.0,50.5444,50.5727,50.4596,50.5162,38451.0
2019-10-17 14:20:00,53.6,53.62,53.55,53.55,39321.0,50.5256,50.5444,50.4785,50.4785,39321.0
2019-10-17 14:30:00,53.55,53.57,53.45,53.46,55520.0,50.4785,50.4973,50.3842,50.3936,55520.0
2019-10-17 14:40:00,53.46,53.53,53.41,53.48,113929.0,50.3936,50.4596,50.3465,50.4125,113929.0
2019-10-17 14:50:00,53.49,53.53,53.41,53.41,36641.0,50.4219,50.4596,50.3465,50.3465,36641.0
2019-10-17 15:00:00,53.41,53.52,53.41,53.47,79754.0,50.3465,50.4502,50.3465,50.403,79754.0
2019-10-17 15:10:00,53.48,53.52,53.45,53.51,46724.0,50.4125,50.4502,50.3842,50.4407,46724.0
2019-10-17 15:20:00,53.51,53.57,53.48,53.56,81457.0,50.4407,50.4973,50.4125,50.4879,81457.0
2019-10-17 15:30:00,53.56,53.6,53.55,53.58,40797.0,50.4879,50.5256,50.4785,50.5067,40797.0
2019-10-17 15:40:00,53.58,53.61,53.54,53.56,63336.0,50.5067,50.535,50.469,50.4879,63336.0
2019-10-17 15:50:00,53.55,53.64,53.48,53.49,298634.0,50.4785,50.5633,50.4125,50.4219,298634.0
2019-10-18 09:30:00,53.58,53.68,53.33,53.63,179038.0,50.5067,50.601,50.2711,50.5539,179038.0
2019-10-18 09:40:00,53.66,53.81,53.59,53.65,30060.0,50.5821,50.7235,50.5162,50.5727,30060.0
2019-10-18 09:50:00,53.62,53.68,53.5,53.59,127637.0,50.5444,50.601,50.4313,50.5162,127637.0
2019-10-18 10:00:00,53.62,53.62,53.28,53.32,264428.0,50.5444,50.5444,50.2239,50.2616,264428.0
2019-10-18 10:10:00,53.32,53.47,53.22,53.47,303868.0,50.2616,50.403,50.1674,50.403,303868.0
2019-10-18 10:20:00,53.46,53.54,53.39,53.5,88974.0,50.3936,50.469,50.3276,50.4313,88974.0
2019-10-18 10:30:00,53.49,53.59,53.43,53.51,89186.0,50.4219,50.5162,50.3653,50.4407,89186.0
2019-10-18 10:40:00,53.51,53.69,53.5,53.65,78769.0,50.4407,50.6104,50.4313,50.5727,78769.0
2019-10-18 10:50:00,53.65,53.86,53.65,53.72,73234.0,50.5727,50.7707,50.5727,50.6387,73234.0
2019-10-18 11:00:00,53.72,53.83,53.67,53.8,36822.0,50.6387,50.7424,50.5916,50.7141,36822.0
2019-10-18 11:10:00,53.8,53.83,53.75,53.81,29569.0,50.7141,50.7424,50.667,50.7235,29569.0
2019-10-18 11:20:00,53.8,53.88,53.76,53.83,37869.0,50.7141,50.7895,50.6764,50.7424,37869.0
2019-10-18 11:30:00,53.83,53.83,53.7,53.74,37281.0,50.7424,50.7424,50.6198,50.6576,37281.0
2019-10-18 11:40:00,53.74,53.74,53.6,53.63,25236.0,50.6576,50.6576,50.5256,50.5539,25236.0
2019-10-18 11:50:00,53.63,53.65,53.59,53.63,27219.0,50.5539,50.5727,50.5162,50.5539,27219.0
2019-10-18 12:00:00,53.62,53.64,53.57,53.61,33047.0,50.5444,50.5633,50.4973,50.535,33047.0
2019-10-18 12:10:00,53.61,53.66,53.57,53.58,32363.0,50.535,50.5821,50.4973,50.5067,32363.0
2019-10-18 12:20:00,53.57,53.57,53.46,53.48,32981.0,50.4973,50.4973,50.3936,50.4125,32981.0
2019-10-18 12:30:00,53.48,53.6,53.46,53.58,25914.0,50.4125,50.5256,50.3936,50.5067,25914.0
2019-10-18 12:40:00,53.58,53.65,53.58,53.64,13870.0,50.5067,50.5727,50.5067,50.5633,13870.0
2019-10-18 12:50:00,53.65,53.73,53.64,53.73,12429.0,50.5727,50.6481,50.5633,50.6481,12429.0
2019-10-18 13:00:00,53.72,53.84,53.72,53.82,22851.0,50.6387,50.7518,50.6387,50.733,22851.0
2019-10-18 13:10:00,53.83,53.92,53.83,53.9,43193.0,50.7424,50.8272,50.7424,50.8084,43193.0
2019-10-18 13:20:00,53.91,53.94,53.81,53.82,38182.0,50.8178,50.8461,50.7235,50.733,38182.0
2019-10-18 13:30:00,53.81,53.87,53.79,53.87,23785.0,50.7235,50.7801,50.7047,50.7801,23785.0
2019-10-18 13:40:00,53.87,53.88,53.83,53.85,26229.0,50.7801,50.7895,50.7424,50.7612,26229.0
2019-10-18 13:50:00,53.85,53.9,53.84,53.88,31927.0,50.7612,50.8084,50.7518,50.7895,31927.0
2019-10-18 14:00:00,53.88,53.96,53.87,53.9,43176.0,50.7895,50.8649,50.7801,50.8084,43176.0
2019-10-18 14:10:00,53.9,53.97,53.89,53.96,34118.0,50.8084,50.8744,50.799,50.8649,34118.0
2019-10-18 14:20:00,53.96,54.0,53.93,53.96,32516.0,50.8649,50.9026,50.8367,50.8649,32516.0
2019-10-18 14:30:00,53.96,53.99,53.91,53.98,41518.0,50.8649,50.8932,50.8178,50.8838,41518.0
2019-10-18 14:40:00,53.98,54.02,53.87,53.9,47997.0,50.8838,50.9215,50.7801,50.8084,47997.0
2019-10-18 14:50:00,53.89,53.92,53.84,53.9,39463.0,50.799,50.8272,50.7518,50.8084,39463.0
2019-10-18 15:00:00,53.91,53.93,53.86,53.87,31740.0,50.8178,50.8367,50.7707,50.7801,31740.0
2019-10-18 15:10:00,53.87,53.9,53.84,53.89,44994.0,50.7801,50.8084,50.7518,50.799,44994.0
2019-10-18 15:20:00,53.89,53.92,53.85,53.86,47856.0,50.799,50.8272,50.7612,50.7707,47856.0
2019-10-18 15:30:00,53.87,53.9,53.82,53.83,54522.0,50.7801,50.8084,50.733,50.7424,54522.0
2019-10-18 15:40:00,53.83,53.89,53.83,53.85,90056.0,50.7424,50.799,50.7424,50.7612,90056.0
2019-10-18 15:50:00,53.85,54.01,53.83,53.97,400814.0,50.7612,50.9121,50.7424,50.8744,400814.0
2019-10-21 09:30:00,54.16,54.36,54.09,54.1,59715.0,51.0535,51.242,50.9875,50.9969,59715.0
2019-10-21 09:40:00,54.12,54.12,53.97,53.99,57634.0,51.0158,51.0158,50.8744,50.8932,57634.0
2019-10-21 09:50:00,53.99,54.08,53.91,53.99,52257.0,50.8932,50.9781,50.8178,50.8932,52257.0
2019-10-21 10:00:00,54.0,54.16,53.92,54.12,54314.0,50.9026,51.0535,50.8272,51.0158,54314.0
2019-10-21 10:10:00,54.12,54.13,54.0,54.11,38537.0,51.0158,51.0252,50.9026,51.0063,38537.0
2019-10-21 10:20:00,54.12,54.18,54.0,54.06,41108.0,51.0158,51.0723,50.9026,50.9592,41108.0
2019-10-21 10:30:00,54.04,54.2,54.04,54.18,21388.0,50.9403,51.0912,50.9403,51.0723,21388.0
2019-10-21 10:40:00,54.2,54.21,54.1,54.12,48746.0,51.0912,51.1006,50.9969,51.0158,48746.0
2019-10-21 10:50:00,54.12,54.17,54.05,54.13,97793.0,51.0158,51.0629,50.9498,51.0252,97793.0
2019-10-21 11:00:00,54.16,54.23,54.06,54.13,38500.0,51.0535,51.1194,50.9592,51.0252,38500.0
2019-10-21 11:10:00,54.13,54.15,54.08,54.15,26322.0,51.0252,51.044,50.9781,51.044,26322.0
2019-10-21 11:20:00,54.15,54.21,54.12,54.16,39616.0,51.044,51.1006,51.0158,51.0535,39616.0
2019-10-21 11:30:00,54.18,54.2,54.13,54.14,23089.0,51.0723,51.0912,51.0252,51.0346,23089.0
2019-10-21 11:40:00,54.14,54.16,53.98,53.98,67087.0,51.0346,51.0535,50.8838,50.8838,67087.0
2019-10-21 11:50:00,53.98,54.0,53.9,53.93,64228.0,50.8838,50.9026,50.8084,50.8367,64228.0
2019-10-21 12:00:00,53.92,53.92,53.74,53.74,63643.0,50.8272,50.8272,50.6576,50.6576,63643.0
2019-10-21 12:10:00,53.75,53.77,53.52,53.52,80163.0,50.667,50.6858,50.4502,50.4502,80163.0
2019-10-21 12:20:00,53.51,53.64,53.45,53.64,68053.0,50.4407,50.5633,50.3842,50.5633,68053.0
2019-10-21 12:30:00,53.64,53.65,53.55,53.59,29216.0,50.5633,50.5727,50.4785,50.5162,29216.0
2019-10-21 12:40:00,53.58,53.7,53.57,53.65,24205.0,50.5067,50.6198,50.4973,50.5727,24205.0
2019-10-21 12:50:00,53.65,53.66,53.48,53.56,451824.0,50.5727,50.5821,50.4125,50.4879,451824.0
2019-10-21 13:00:00,53.57,53.59,53.41,53.42,37574.0,50.4973,50.5162,50.3465,50.3559,37574.0
2019-10-21 13:10:00,53.43,53.47,53.25,53.28,84788.0,50.3653,50.403,50.1957,50.2239,84788.0
2019-10-21 13:20:00,53.29,53.36,53.23,53.35,51228.0,50.2334,50.2994,50.1768,50.2899,51228.0
2019-10-21 13:30:00,53.35,53.45,53.34,53.45,22669.0,50.2899,50.3842,50.2805,50.3842,22669.0
2019-10-21 13:40:00,53.45,53.48,53.42,53.44,45250.0,50.3842,50.4125,50.3559,50.3748,45250.0
2019-10-21 13:50:00,53.44,53.44,53.31,53.32,56072.0,50.3748,50.3748,50.2522,50.2616,56072.0
2019-10-21 14:00:00,53.31,53.45,53.28,53.42,36393.0,50.2522,50.3842,50.2239,50.3559,36393.0
2019-10-21 14:10:00,53.42,53.46,53.35,53.35,144184.0,50.3559,50.3936,50.2899,50.2899,144184.0
2019-10-21 14:20:00,53.35,53.36,53.09,53.11,146535.0,50.2899,50.2994,50.0448,50.0637,146535.0
2019-10-21 14:30:00,53.11,53.24,53.1,53.17,206769.0,50.0637,50.1862,50.0543,50.1202,206769.0
2019-10-21 14:40:00,53.18,53.24,53.1,53.13,219413.0,50.1297,50.1862,50.0543,50.0825,219413.0
2019-10-21 14:50:00,53.13,53.27,53.08,53.23,157660.0,50.0825,50.2145,50.0354,50.1768,157660.0
2019-10-21 15:00:00,53.23,53.33,53.17,53.3,94926.0,50.1768,50.2711,50.1202,50.2428,94926.0
2019-10-21 15:10:00,53.29,53.29,53.19,53.27,110788.0,50.2334,50.2334,50.1391,50.2145,110788.0
2019-10-21 15:20:00,53.27,53.31,53.23,53.25,83339.0,50.2145,50.2522,50.1768,50.1957,83339.0
2019-10-21 15:30:00,53.25,53.29,53.2,53.23,94961.0,50.1957,50.2334,50.1485,50.1768,94961.0
2019-10-21 15:40:00,53.23,53.25,53.18,53.2,130291.0,50.1768,50.1957,50.1297,50.1485,130291.0
2019-10-21 15:50:00,53.2,53.28,53.14,53.16,420834.0,50.1485,50.2239,50.092,50.1108,420834.0
2019-10-22 09:30:00,53.8,53.8,52.95,53.14,122472.0,50.7141,50.7141,49.9129,50.092,122472.0
2019-10-22 09:40:00,53.11,53.59,53.05,53.36,158474.0,50.0637,50.5162,50.0071,50.2994,158474.0
2019-10-22 09:50:00,53.39,53.44,53.25,53.25,189144.0,50.3276,50.3748,50.1957,50.1957,189144.0
2019-10-22 10:00:00,53.27,53.37,53.05,53.09,195529.0,50.2145,50.3088,50.0071,50.0448,195529.0
2019-10-22 10:10:00,53.09,53.21,53.02,53.02,113875.0,50.0448,50.158,49.9789,49.9789,113875.0
2019-10-22 10:20:00,53.03,53.09,52.95,53.03,98642.0,49.9883,50.0448,49.9129,49.9883,98642.0
2019-10-22 10:30:00,53.03,53.13,52.99,53.04,268931.0,49.9883,50.0825,49.9506,49.9977,268931.0
2019-10-22 10:40:00,53.05,53.29,53.02,53.09,504273.0,50.0071,50.2334,49.9789,50.0448,504273.0
2019-10-22 10:50:00,53.11,53.25,53.03,53.2,467242.0,50.0637,50.1957,49.9883,50.1485,467242.0
2019-10-22 11:00:00,53.19,53.2,53.05,53.1,360174.0,50.1391,50.1485,50.0071,50.0543,360174.0
2019-10-22 11:10:00,53.11,53.13,53.0,53.1,267690.0,50.0637,50.0825,49.96,50.0543,267690.0
2019-10-22 11:20:00,53.1,53.18,53.07,53.1,210815.0,50.0543,50.1297,50.026,50.0543,210815.0
2019-10-22 11:30:00,53.1,53.13,53.0,53.09,164162.0,50.0543,50.0825,49.96,50.0448,164162.0
2019-10-22 11:40:00,53.08,53.14,53.03,53.06,81916.0,50.0354,50.092,49.9883,50.0166,81916.0
2019-10-22 11:50:00,53.07,53.14,53.01,53.04,284097.0,50.026,50.092,49.9694,49.9977,284097.0
2019-10-22 12:00:00,53.04,53.08,53.02,53.05,92491.0,49.9977,50.0354,49.9789,50.0071,92491.0
2019-10-22 12:10:00,53.06,53.27,53.02,53.26,273886.0,50.0166,50.2145,49.9789,50.2051,273886.0
2019-10-22 12:20:00,53.28,53.33,53.15,53.2,315437.0,50.2239,50.2711,50.1014,50.1485,315437.0
2019-10-22 12:30:00,53.21,53.26,53.17,53.23,96044.0,50.158,50.2051,50.1202,50.1768,96044.0
2019-10-22 12:40:00,53.23,53.38,53.22,53.38,60352.0,50.1768,50.3182,50.1674,50.3182,60352.0
2019-10-22 12:50:00,53.38,53.46,53.38,53.46,42210.0,50.3182,50.3936,50.3182,50.3936,42210.0
2019-10-22 13:00:00,53.48,53.5,53.4,53.43,36635.0,50.4125,50.4313,50.3371,50.3653,36635.0
2019-10-22 13:10:00,53.43,53.47,53.34,53.34,71543.0,50.3653,50.403,50.2805,50.2805,71543.0
2019-10-22 13:20:00,53.33,53.33,53.19,53.22,86254.0,50.2711,50.2711,50.1391,50.1674,86254.0
2019-10-22 13:30:00,53.22,53.3,53.2,53.27,80422.0,50.1674,50.2428,50.1485,50.2145,80422.0
2019-10-22 13:40:00,53.27,53.4,53.26,53.36,210401.0,50.2145,50.3371,50.2051,50.2994,210401.0
2019-10-22 13:50:00,53.36,53.45,53.34,53.43,74352.0,50.2994,50.3842,50.2805,50.3653,74352.0
2019-10-22 14:00:00,53.42,53.69,53.42,53.65,94372.0,50.3559,50.6104,50.3559,50.5727,94372.0
2019-10-22 14:10:00,53.65,53.65,53.54,53.57,32494.0,50.5727,50.5727,50.469,50.4973,32494.0
2019-10-22 14:20:00,53.58,53.58,53.45,53.49,68472.0,50.5067,50.5067,50.3842,50.4219,68472.0
2019-10-22 14:30:00,53.5,53.53,53.45,53.45,89096.0,50.4313,50.4596,50.3842,50.3842,89096.0
2019-10-22 14:40:00,53.46,53.5,53.4,53.45,75892.0,50.3936,50.4313,50.3371,50.3842,75892.0
2019-10-22 14:50:00,53.46,53.46,53.32,53.35,44859.0,50.3936,50.3936,50.2616,50.2899,44859.0
2019-10-22 15:00:00,53.35,53.37,53.29,53.32,115504.0,50.2899,50.3088,50.2334,50.2616,115504.0
2019-10-22 15:10:00,53.32,53.41,53.3,53.37,62718.0,50.2616,50.3465,50.2428,50.3088,62718.0
2019-10-22 15:20:00,53.36,53.46,53.32,53.46,50006.0,50.2994,50.3936,50.2616,50.3936,50006.0
2019-10-22 15:30:00,53.45,53.47,53.38,53.43,129706.0,50.3842,50.403,50.3182,50.3653,129706.0
2019-10-22 15:40:00,53.42,53.49,53.38,53.39,172028.0,50.3559,50.4219,50.3182,50.3276,172028.0
2019-10-22 15:50:00,53.4,53.51,53.3,53.3,424394.0,50.3371,50.4407,50.2428,50.2428,424394.0
2019-10-23 09:30:00,53.42,53.47,53.05,53.31,62426.0,50.3559,50.403,50.0071,50.2522,62426.0
2019-10-23 09:40:00,53.34,53.4,53.19,53.35,36741.0,50.2805,50.3371,50.1391,50.2899,36741.0
2019-10-23 09:50:00,53.35,53.48,53.28,53.43,85520.0,50.2899,50.4125,50.2239,50.3653,85520.0
2019-10-23 10:00:00,53.43,53.46,53.34,53.36,169744.0,50.3653,50.3936,50.2805,50.2994,169744.0
2019-10-23 10:10:00,53.37,53.4,53.22,53.24,56815.0,50.3088,50.3371,50.1674,50.1862,56815.0
2019-10-23 10:20:00,53.23,53.31,53.21,53.26,60870.0,50.1768,50.2522,50.158,50.2051,60870.0
2019-10-23 10:30:00,53.24,53.24,53.0,53.0,66700.0,50.1862,50.1862,49.96,49.96,66700.0
2019-10-23 10:40:00,53.0,53.12,52.98,53.04,31649.0,49.96,50.0731,49.9411,49.9977,31649.0
2019-10-23 10:50:00,53.04,53.15,52.98,53.14,46243.0,49.9977,50.1014,49.9411,50.092,46243.0
2019-10-23 11:00:00,53.14,53.26,53.14,53.18,42025.0,50.092,50.2051,50.092,50.1297,42025.0
2019-10-23 11:10:00,53.17,53.26,53.17,53.22,43206.0,50.1202,50.2051,50.1202,50.1674,43206.0
2019-10-23 11:20:00,53.22,53.24,53.14,53.2,42406.0,50.1674,50.1862,50.092,50.1485,42406.0
2019-10-23 11:30:00,53.21,53.37,53.18,53.34,82552.0,50.158,50.3088,50.1297,50.2805,82552.0
2019-10-23 11:40:00,53.33,53.41,53.27,53.39,29121.0,50.2711,50.3465,50.2145,50.3276,29121.0
2019-10-23 11:50:00,53.41,53.48,53.39,53.44,33415.0,50.3465,50.4125,50.3276,50.3748,33415.0
2019-10-23 12:00:00,53.44,53.51,53.41,53.48,26325.0,50.3748,50.4407,50.3465,50.4125,26325.0
2019-10-23 12:10:00,53.48,53.5,53.37,53.5,50698.0,50.4125,50.4313,50.3088,50.4313,50698.0
2019-10-23 12:20:00,53.5,53.52,53.47,53.5,37451.0,50.4313,50.4502,50.403,50.4313,37451.0
2019-10-23 12:30:00,53.5,53.54,53.49,53.49,41237.0,50.4313,50.469,50.4219,50.4219,41237.0
2019-10-23 12:40:00,53.5,53.52,53.47,53.5,21860.0,50.4313,50.4502,50.403,50.4313,21860.0
2019-10-23 12:50:00,53.5,53.5,53.44,53.45,21072.0,50.4313,50.4313,50.3748,50.3842,21072.0
2019-10-23 13:00:00,53.45,53.47,53.43,53.44,15964.0,50.3842,50.403,50.3653,50.3748,15964.0
2019-10-23 13:10:00,53.43,53.5,53.42,53.48,29996.0,50.3653,50.4313,50.3559,50.4125,29996.0
2019-10-23 13:20:00,53.48,53.53,53.47,53.52,18757.0,50.4125,50.4596,50.403,50.4502,18757.0
2019-10-23 13:30:00,53.52,53.55,53.5,53.51,33322.0,50.4502,50.4785,50.4313,50.4407,33322.0
2019-10-23 13:40:00,53.52,53.56,53.47,53.48,32002.0,50.4502,50.4879,50.403,50.4125,32002.0
2019-10-23 13:50:00,53.48,53.49,53.44,53.46,15173.0,50.4125,50.4219,50.3748,50.3936,15173.0
2019-10-23 14:00:00,53.46,53.46,53.38,53.46,33007.0,50.3936,50.3936,50.3182,50.3936,33007.0
2019-10-23 14:10:00,53.46,53.47,53.34,53.36,36861.0,50.3936,50.403,50.2805,50.2994,36861.0
2019-10-23 14:20:00,53.36,53.39,53.31,53.33,18140.0,50.2994,50.3276,50.2522,50.2711,18140.0
2019-10-23 14:30:00,53.33,53.34,53.26,53.28,42821.0,50.2711,50.2805,50.2051,50.2239,42821.0
2019-10-23 14:40:00,53.29,53.36,53.28,53.36,17193.0,50.2334,50.2994,50.2239,50.2994,17193.0
2019-10-23 14:50:00,53.36,53.4,53.35,53.36,28535.0,50.2994,50.3371,50.2899,50.2994,28535.0
2019-10-23 15:00:00,53.36,53.36,53.29,53.3,48725.0,50.2994,50.2994,50.2334,50.2428,48725.0
2019-10-23 15:10:00,53.3,53.31,53.24,53.29,28105.0,50.2428,50.2522,50.1862,50.2334,28105.0
2019-10-23 15:20:00,53.29,53.34,53.23,53.32,37869.0,50.2334,50.2805,50.1768,50.2616,37869.0
2019-10-23 15:30:00,53.31,53.32,53.25,53.26,54766.0,50.2522,50.2616,50.1957,50.2051,54766.0
2019-10-23 15:40:00,53.26,53.31,53.23,53.3,72246.0,50.2051,50.2522,50.1768,50.2428,72246.0
2019-10-23 15:50:00,53.3,53.37,53.29,53.34,196359.0,50.2428,50.3088,50.2334,50.2805,196359.0
2019-10-24 09:30:00,53.34,53.5,53.15,53.3,39768.0,50.2805,50.4313,50.1014,50.2428,39768.0
2019-10-24 09:40:00,53.33,53.4,53.28,53.37,20671.0,50.2711,50.3371,50.2239,50.3088,20671.0
2019-10-24 09:50:00,53.36,53.51,53.36,53.42,14807.0,50.2994,50.4407,50.2994,50.3559,14807.0
2019-10-24 10:00:00,53.44,53.7,53.42,53.65,29175.0,50.3748,50.6198,50.3559,50.5727,29175.0
2019-10-24 10:10:00,53.63,53.71,53.55,53.55,35099.0,50.5539,50.6293,50.4785,50.4785,35099.0
2019-10-24 10:20:00,53.56,53.59,53.41,53.52,36149.0,50.4879,50.5162,50.3465,50.4502,36149.0
2019-10-24 10:30:00,53.52,53.68,53.49,53.65,19882.0,50.4502,50.601,50.4219,50.5727,19882.0
2019-10-24 10:40:00,53.66,53.81,53.66,53.81,25469.0,50.5821,50.7235,50.5821,50.7235,25469.0
2019-10-24 10:50:00,53.79,53.83,53.73,53.77,63605.0,50.7047,50.7424,50.6481,50.6858,63605.0
2019-10-24 11:00:00,53.78,53.87,53.78,53.83,27716.0,50.6953,50.7801,50.6953,50.7424,27716.0
2019-10-24 11:10:00,53.83,53.89,53.78,53.83,35157.0,50.7424,50.799,50.6953,50.7424,35157.0
2019-10-24 11:20:00,53.82,53.82,53.68,53.7,44554.0,50.733,50.733,50.601,50.6198,44554.0
2019-10-24 11:30:00,53.7,53.71,53.64,53.68,30122.0,50.6198,50.6293,50.5633,50.601,30122.0
2019-10-24 11:40:00,53.69,53.69,53.49,53.63,43663.0,50.6104,50.6104,50.4219,50.5539,43663.0
2019-10-24 11:50:00,53.64,53.69,53.59,53.67,19472.0,50.5633,50.6104,50.5162,50.5916,19472.0
2019-10-24 12:00:00,53.69,53.79,53.69,53.75,16087.0,50.6104,50.7047,50.6104,50.667,16087.0
2019-10-24 12:10:00,53.76,53.83,53.71,53.75,32759.0,50.6764,50.7424,50.6293,50.667,32759.0
2019-10-24 12:20:00,53.77,53.8,53.73,53.73,34688.0,50.6858,50.7141,50.6481,50.6481,34688.0
2019-10-24 12:30:00,53.73,53.78,53.71,53.77,31168.0,50.6481,50.6953,50.6293,50.6858,31168.0
2019-10-24 12:40:00,53.78,53.82,53.71,53.8,33246.0,50.6953,50.733,50.6293,50.7141,33246.0
2019-10-24 12:50:00,53.8,53.84,53.75,53.82,76001.0,50.7141,50.7518,50.667,50.733,76001.0
2019-10-24 13:00:00,53.83,53.85,53.8,53.82,21009.0,50.7424,50.7612,50.7141,50.733,21009.0
2019-10-24 13:10:00,53.83,53.83,53.74,53.75,25490.0,50.7424,50.7424,50.6576,50.667,25490.0
2019-10-24 13:20:00,53.75,53.76,53.67,53.72,19661.0,50.667,50.6764,50.5916,50.6387,19661.0
2019-10-24 13:30:00,53.72,53.73,53.64,53.66,22248.0,50.6387,50.6481,50.5633,50.5821,22248.0
2019-10-24 13:40:00,53.66,53.7,53.63,53.7,13254.0,50.5821,50.6198,50.5539,50.6198,13254.0
2019-10-24 13:50:00,53.71,53.79,53.7,53.79,24987.0,50.6293,50.7047,50.6198,50.7047,24987.0
2019-10-24 14:00:00,53.78,53.85,53.74,53.84,21360.0,50.6953,50.7612,50.6576,50.7518,21360.0
2019-10-24 14:10:00,53.83,53.84,53.8,53.83,34977.0,50.7424,50.7518,50.7141,50.7424,34977.0
2019-10-24 14:20:00,53.83,53.89,53.81,53.85,36258.0,50.7424,50.799,50.7235,50.7612,36258.0
2019-10-24 14:30:00,53.83,53.89,53.81,53.87,19802.0,50.7424,50.799,50.7235,50.7801,19802.0
2019-10-24 14:40:00,53.87,53.92,53.86,53.91,31029.0,50.7801,50.8272,50.7707,50.8178,31029.0
2019-10-24 14:50:00,53.92,53.99,53.91,53.94,27483.0,50.8272,50.8932,50.8178,50.8461,27483.0
2019-10-24 15:00:00,53.95,54.0,53.93,53.99,22525.0,50.8555,50.9026,50.8367,50.8932,22525.0
2019-10-24 15:10:00,54.0,54.02,53.97,54.01,45350.0,50.9026,50.9215,50.8744,50.9121,45350.0
2019-10-24 15:20:00,54.0,54.01,53.94,53.97,27620.0,50.9026,50.9121,50.8461,50.8744,27620.0
2019-10-24 15:30:00,53.97,53.99,53.91,53.94,49460.0,50.8744,50.8932,50.8178,50.8461,49460.0
2019-10-24 15:40:00,53.95,54.01,53.94,53.99,122639.0,50.8555,50.9121,50.8461,50.8932,122639.0
2019-10-24 15:50:00,53.99,54.04,53.91,53.97,258447.0,50.8932,50.9403,50.8178,50.8744,258447.0
2019-10-25 09:30:00,53.96,54.09,53.72,53.94,63462.0,50.8649,50.9875,50.6387,50.8461,63462.0
2019-10-25 09:40:00,53.94,54.09,53.85,54.05,53798.0,50.8461,50.9875,50.7612,50.9498,53798.0
2019-10-25 09:50:00,54.08,54.08,53.97,54.0,39917.0,50.9781,50.9781,50.8744,50.9026,39917.0
2019-10-25 10:00:00,53.98,54.03,53.89,54.01,56327.0,50.8838,50.9309,50.799,50.9121,56327.0
2019-10-25 10:10:00,54.04,54.09,53.95,54.02,49429.0,50.9403,50.9875,50.8555,50.9215,49429.0
2019-10-25 10:20:00,54.02,54.16,54.01,54.15,17995.0,50.9215,51.0535,50.9121,51.044,17995.0
2019-10-25 10:30:00,54.15,54.23,54.1,54.14,62310.0,51.044,51.1194,50.9969,51.0346,62310.0
2019-10-25 10:40:00,54.13,54.2,54.08,54.19,57797.0,51.0252,51.0912,50.9781,51.0817,57797.0
2019-10-25 10:50:00,54.2,54.27,54.1,54.21,57852.0,51.0912,51.1572,50.9969,51.1006,57852.0
2019-10-25 11:00:00,54.23,54.42,54.21,54.42,54399.0,51.1194,51.2986,51.1006,51.2986,54399.0
2019-10-25 11:10:00,54.41,54.42,54.34,54.36,38734.0,51.2891,51.2986,51.2231,51.242,38734.0
2019-10-25 11:20:00,54.37,54.42,54.23,54.31,53468.0,51.2514,51.2986,51.1194,51.1949,53468.0
2019-10-25 11:30:00,54.32,54.34,54.23,54.25,31256.0,51.2043,51.2231,51.1194,51.1383,31256.0
2019-10-25 11:40:00,54.25,54.31,54.24,54.28,23470.0,51.1383,51.1949,51.1289,51.1666,23470.0
2019-10-25 11:50:00,54.28,54.29,54.22,54.24,22410.0,51.1666,51.176,51.11,51.1289,22410.0
2019-10-25 12:00:00,54.23,54.23,54.14,54.2,52165.0,51.1194,51.1194,51.0346,51.0912,52165.0
2019-10-25 12:10:00,54.2,54.25,54.18,54.22,49168.0,51.0912,51.1383,51.0723,51.11,49168.0
2019-10-25 12:20:00,54.22,54.23,54.11,54.13,65013.0,51.11,51.1194,51.0063,51.0252,65013.0
2019-10-25 12:30:00,54.13,54.14,53.98,53.98,60303.0,51.0252,51.0346,50.8838,50.8838,60303.0
2019-10-25 12:40:00,53.98,54.05,53.91,54.03,78920.0,50.8838,50.9498,50.8178,50.9309,78920.0
2019-10-25 12:50:00,54.03,54.08,53.95,53.96,23194.0,50.9309,50.9781,50.8555,50.8649,23194.0
2019-10-25 13:00:00,53.96,53.97,53.83,53.94,104518.0,50.8649,50.8744,50.7424,50.8461,104518.0
2019-10-25 13:10:00,53.94,54.0,53.93,53.95,129434.0,50.8461,50.9026,50.8367,50.8555,129434.0
2019-10-25 13:20:00,53.95,53.97,53.83,53.84,35846.0,50.8555,50.8744,50.7424,50.7518,35846.0
2019-10-25 13:30:00,53.83,53.87,53.77,53.79,52565.0,50.7424,50.7801,50.6858,50.7047,52565.0
2019-10-25 13:40:00,53.77,53.86,53.76,53.85,50690.0,50.6858,50.7707,50.6764,50.7612,50690.0
2019-10-25 13:50:00,53.85,53.99,53.85,53.94,65470.0,50.7612,50.8932,50.7612,50.8461,65470.0
2019-10-25 14:00:00,53.94,53.96,53.88,53.92,24678.0,50.8461,50.8649,50.7895,50.8272,24678.0
2019-10-25 14:10:00,53.92,53.97,53.91,53.96,36568.0,50.8272,50.8744,50.8178,50.8649,36568.0
2019-10-25 14:20:00,53.95,53.97,53.89,53.94,60374.0,50.8555,50.8744,50.799,50.8461,60374.0
2019-10-25 14:30:00,53.93,53.94,53.81,53.82,27671.0,50.8367,50.8461,50.7235,50.733,27671.0
2019-10-25 14:40:00,53.82,53.86,53.81,53.83,24773.0,50.733,50.7707,50.7235,50.7424,24773.0
2019-10-25 14:50:00,53.83,53.88,53.81,53.84,31625.0,50.7424,50.7895,50.7235,50.7518,31625.0
2019-10-25 15:00:00,53.84,53.86,53.8,53.82,28956.0,50.7518,50.7707,50.7141,50.733,28956.0
2019-10-25 15:10:00,53.83,53.85,53.77,53.83,24922.0,50.7424,50.7612,50.6858,50.7424,24922.0
2019-10-25 15:20:00,53.84,53.86,53.72,53.76,61604.0,50.7518,50.7707,50.6387,50.6764,61604.0
2019-10-25 15:30:00,53.76,53.79,53.68,53.69,53178.0,50.6764,50.7047,50.601,50.6104,53178.0
2019-10-25 15:40:00,53.68,53.68,53.53,53.63,95929.0,50.601,50.601,50.4596,50.5539,95929.0
2019-10-25 15:50:00,53.64,53.74,53.6,53.69,244937.0,50.5633,50.6576,50.5256,50.6104,244937.0
2019-10-28 09:30:00,53.52,53.67,53.36,53.54,78303.0,50.4502,50.5916,50.2994,50.469,78303.0
2019-10-28 09:40:00,53.49,53.56,53.19,53.21,35255.0,50.4219,50.4879,50.1391,50.158,35255.0
2019-10-28 09:50:00,53.21,53.46,53.2,53.39,53854.0,50.158,50.3936,50.1485,50.3276,53854.0
2019-10-28 10:00:00,53.38,53.38,53.17,53.17,41427.0,50.3182,50.3182,50.1202,50.1202,41427.0
2019-10-28 10:10:00,53.16,53.22,53.0,53.03,59050.0,50.1108,50.1674,49.96,49.9883,59050.0
2019-10-28 10:20:00,53.02,53.1,52.94,52.95,53837.0,49.9789,50.0543,49.9034,49.9129,53837.0
2019-10-28 10:30:00,52.95,52.95,52.67,52.73,85986.0,49.9129,49.9129,49.6489,49.7055,85986.0
2019-10-28 10:40:00,52.72,52.73,52.55,52.68,85824.0,49.6961,49.7055,49.5358,49.6584,85824.0
2019-10-28 10:50:00,52.7,52.82,52.65,52.78,42731.0,49.6772,49.7903,49.6301,49.7526,42731.0
2019-10-28 11:00:00,52.79,53.0,52.79,52.87,46526.0,49.762,49.96,49.762,49.8375,46526.0
2019-10-28 11:10:00,52.85,52.9,52.8,52.8,75019.0,49.8186,49.8657,49.7715,49.7715,75019.0
2019-10-28 11:20:00,52.81,52.86,52.74,52.79,67051.0,49.7809,49.828,49.7149,49.762,67051.0
2019-10-28 11:30:00,52.79,52.81,52.57,52.58,69608.0,49.762,49.7809,49.5547,49.5641,69608.0
2019-10-28 11:40:00,52.58,52.71,52.56,52.71,45296.0,49.5641,49.6866,49.5452,49.6866,45296.0
2019-10-28 11:50:00,52.7,52.8,52.7,52.79,35417.0,49.6772,49.7715,49.6772,49.762,35417.0
2019-10-28 12:00:00,52.78,52.86,52.72,52.73,62900.0,49.7526,49.828,49.6961,49.7055,62900.0
2019-10-28 12:10:00,52.73,52.76,52.58,52.61,62468.0,49.7055,49.7338,49.5641,49.5924,62468.0
2019-10-28 12:20:00,52.61,52.65,52.39,52.47,135528.0,49.5924,49.6301,49.385,49.4604,135528.0
2019-10-28 12:30:00,52.47,52.5,52.3,52.32,37352.0,49.4604,49.4887,49.3002,49.319,37352.0
2019-10-28 12:40:00,52.32,52.47,52.3,52.43,32754.0,49.319,49.4604,49.3002,49.4227,32754.0
2019-10-28 12:50:00,52.43,52.46,52.37,52.39,39601.0,49.4227,49.451,49.3661,49.385,39601.0
2019-10-28 13:00:00,52.38,52.46,52.35,52.43,23660.0,49.3756,49.451,49.3473,49.4227,23660.0
2019-10-28 13:10:00,52.43,52.54,52.42,52.46,32358.0,49.4227,49.5264,49.4133,49.451,32358.0
2019-10-28 13:20:00,52.47,52.58,52.46,52.58,37470.0,49.4604,49.5641,49.451,49.5641,37470.0
2019-10-28 13:30:00,52.58,52.64,52.58,52.64,25499.0,49.5641,49.6206,49.5641,49.6206,25499.0
2019-10-28 13:40:00,52.64,52.67,52.58,52.64,25946.0,49.6206,49.6489,49.5641,49.6206,25946.0
2019-10-28 13:50:00,52.65,52.75,52.56,52.58,60369.0,49.6301,49.7243,49.5452,49.5641,60369.0
2019-10-28 14:00:00,52.58,52.62,52.54,52.6,235916.0,49.5641,49.6018,49.5264,49.5829,235916.0
2019-10-28 14:10:00,52.6,52.66,52.37,52.4,51159.0,49.5829,49.6395,49.3661,49.3944,51159.0
2019-10-28 14:20:00,52.41,52.41,52.12,52.18,99964.0,49.4038,49.4038,49.1305,49.187,99964.0
2019-10-28 14:30:00,52.16,52.21,52.1,52.14,77780.0,49.1682,49.2153,49.1116,49.1493,77780.0
2019-10-28 14:40:00,52.13,52.19,52.07,52.14,74191.0,49.1399,49.1965,49.0833,49.1493,74191.0
2019-10-28 14:50:00,52.14,52.21,51.97,51.99,269722.0,49.1493,49.2153,48.9891,49.0079,269722.0
2019-10-28 15:00:00,51.98,52.05,51.96,52.01,71984.0,48.9985,49.0645,48.9797,49.0268,71984.0
2019-10-28 15:10:00,52.0,52.01,51.83,51.84,145018.0,49.0174,49.0268,48.8571,48.8665,145018.0
2019-10-28 15:20:00,51.85,51.85,51.71,51.77,102331.0,48.876,48.876,48.744,48.8006,102331.0
2019-10-28 15:30:00,51.77,51.9,51.73,51.9,160124.0,48.8006,48.9231,48.7628,48.9231,160124.0
2019-10-28 15:40:00,51.89,51.91,51.79,51.86,177724.0,48.9137,48.9325,48.8194,48.8854,177724.0
2019-10-28 15:50:00,51.86,51.88,51.72,51.81,578504.0,48.8854,48.9042,48.7534,48.8383,578504.0
2019-10-29 09:30:00,51.74,52.25,51.72,52.2,125558.0,48.7723,49.253,48.7534,49.2059,125558.0
2019-10-29 09:40:00,52.21,52.51,52.19,52.43,76637.0,49.2153,49.4981,49.1965,49.4227,76637.0
2019-10-29 09:50:00,52.42,52.54,52.29,52.5,63879.0,49.4133,49.5264,49.2907,49.4887,63879.0
2019-10-29 10:00:00,52.51,52.55,52.31,52.38,117521.0,49.4981,49.5358,49.3096,49.3756,117521.0
2019-10-29 10:10:00,52.38,52.4,52.1,52.13,97626.0,49.3756,49.3944,49.1116,49.1399,97626.0
2019-10-29 10:20:00,52.15,52.37,52.12,52.34,60562.0,49.1588,49.3661,49.1305,49.3379,60562.0
2019-10-29 10:30:00,52.34,52.41,52.3,52.32,60006.0,49.3379,49.4038,49.3002,49.319,60006.0
2019-10-29 10:40:00,52.3,52.33,52.19,52.26,46847.0,49.3002,49.3284,49.1965,49.2624,46847.0
2019-10-29 10:50:00,52.26,52.49,52.19,52.47,44218.0,49.2624,49.4793,49.1965,49.4604,44218.0
2019-10-29 11:00:00,52.46,52.49,52.38,52.41,100474.0,49.451,49.4793,49.3756,49.4038,100474.0
2019-10-29 11:10:00,52.4,52.4,52.27,52.27,106057.0,49.3944,49.3944,49.2719,49.2719,106057.0
2019-10-29 11:20:00,52.26,52.27,52.16,52.22,61273.0,49.2624,49.2719,49.1682,49.2247,61273.0
2019-10-29 11:30:00,52.21,52.24,52.08,52.1,52028.0,49.2153,49.2436,49.0928,49.1116,52028.0
2019-10-29 11:40:00,52.09,52.16,52.04,52.12,47891.0,49.1022,49.1682,49.0551,49.1305,47891.0
2019-10-29 11:50:00,52.12,52.13,51.98,52.07,118150.0,49.1305,49.1399,48.9985,49.0833,118150.0
2019-10-29 12:00:00,52.06,52.17,52.0,52.11,62295.0,49.0739,49.1776,49.0174,49.121,62295.0
2019-10-29 12:10:00,52.11,52.11,51.99,52.03,49129.0,49.121,49.121,49.0079,49.0456,49129.0
2019-10-29 12:20:00,52.02,52.09,52.0,52.08,78185.0,49.0362,49.1022,49.0174,49.0928,78185.0
2019-10-29 12:30:00,52.08,52.11,51.93,51.97,145293.0,49.0928,49.121,48.9514,48.9891,145293.0
2019-10-29 12:40:00,51.97,52.0,51.96,51.97,55560.0,48.9891,49.0174,48.9797,48.9891,55560.0
2019-10-29 12:50:00,51.97,51.99,51.9,51.94,75857.0,48.9891,49.0079,48.9231,48.9608,75857.0
2019-10-29 13:00:00,51.94,52.1,51.89,51.96,262400.0,48.9608,49.1116,48.9137,48.9797,262400.0
2019-10-29 13:10:00,51.96,51.97,51.86,51.91,39496.0,48.9797,48.9891,48.8854,48.9325,39496.0
2019-10-29 13:20:00,51.91,51.94,51.87,51.89,150835.0,48.9325,48.9608,48.8948,48.9137,150835.0
2019-10-29 13:30:00,51.88,51.92,51.86,51.91,46299.0,48.9042,48.9419,48.8854,48.9325,46299.0
2019-10-29 13:40:00,51.92,51.97,51.9,51.92,49068.0,48.9419,48.9891,48.9231,48.9419,49068.0
2019-10-29 13:50:00,51.92,51.92,51.82,51.83,44976.0,48.9419,48.9419,48.8477,48.8571,44976.0
2019-10-29 14:00:00,51.83,51.86,51.73,51.78,73487.0,48.8571,48.8854,48.7628,48.81,73487.0
2019-10-29 14:10:00,51.78,51.78,51.68,51.73,79377.0,48.81,48.81,48.7157,48.7628,79377.0
2019-10-29 14:20:00,51.73,51.73,51.63,51.65,56876.0,48.7628,48.7628,48.6686,48.6874,56876.0
2019-10-29 14:30:00,51.66,51.68,51.58,51.6,69809.0,48.6969,48.7157,48.6214,48.6403,69809.0
2019-10-29 14:40:00,51.6,51.61,51.5,51.58,74501.0,48.6403,48.6497,48.546,48.6214,74501.0
2019-10-29 14:50:00,51.59,51.61,51.47,51.52,82109.0,48.6309,48.6497,48.5178,48.5649,82109.0
2019-10-29 15:00:00,51.53,51.55,51.42,51.5,108366.0,48.5743,48.5932,48.4706,48.546,108366.0
2019-10-29 15:10:00,51.5,51.56,51.46,51.53,67328.0,48.546,48.6026,48.5083,48.5743,67328.0
2019-10-29 15:20:00,51.53,51.56,51.49,51.53,84668.0,48.5743,48.6026,48.5366,48.5743,84668.0
2019-10-29 15:30:00,51.53,51.63,51.45,51.61,126766.0,48.5743,48.6686,48.4989,48.6497,126766.0
2019-10-29 15:40:00,51.61,51.63,51.5,51.54,145447.0,48.6497,48.6686,48.546,48.5837,145447.0
2019-10-29 15:50:00,51.54,51.57,51.41,51.56,580729.0,48.5837,48.612,48.4612,48.6026,580729.0
2019-10-30 09:30:00,51.57,51.67,51.43,51.47,50550.0,48.612,48.7063,48.4801,48.5178,50550.0
2019-10-30 09:40:00,51.43,51.43,50.84,50.89,146784.0,48.4801,48.4801,47.9239,47.971,146784.0
2019-10-30 09:50:00,50.89,50.93,50.46,50.72,270780.0,47.971,48.0087,47.5657,47.8108,270780.0
2019-10-30 10:00:00,50.72,50.77,50.46,50.56,212073.0,47.8108,47.8579,47.5657,47.66,212073.0
2019-10-30 10:10:00,50.57,50.62,50.41,50.47,78008.0,47.6694,47.7165,47.5186,47.5751,78008.0
2019-10-30 10:20:00,50.48,50.51,50.31,50.32,227105.0,47.5845,47.6128,47.4243,47.4337,227105.0
2019-10-30 10:30:00,50.32,50.45,50.27,50.32,123335.0,47.4337,47.5563,47.3866,47.4337,123335.0
2019-10-30 10:40:00,50.32,50.47,50.22,50.43,332860.0,47.4337,47.5751,47.3395,47.5374,332860.0
2019-10-30 10:50:00,50.43,50.56,50.37,50.53,428247.0,47.5374,47.66,47.4809,47.6317,428247.0
2019-10-30 11:00:00,50.53,50.56,50.39,50.42,144188.0,47.6317,47.66,47.4997,47.528,144188.0
2019-10-30 11:10:00,50.41,50.41,50.24,50.28,50646.0,47.5186,47.5186,47.3583,47.396,50646.0
2019-10-30 11:20:00,50.26,50.27,50.15,50.22,126023.0,47.3772,47.3866,47.2735,47.3395,126023.0
2019-10-30 11:30:00,50.23,50.49,50.2,50.47,143700.0,47.3489,47.594,47.3206,47.5751,143700.0
2019-10-30 11:40:00,50.48,50.59,50.46,50.5,84180.0,47.5845,47.6882,47.5657,47.6034,84180.0
2019-10-30 11:50:00,50.51,50.57,50.49,50.54,90112.0,47.6128,47.6694,47.594,47.6411,90112.0
2019-10-30 12:00:00,50.54,50.77,50.49,50.75,118625.0,47.6411,47.8579,47.594,47.8391,118625.0
2019-10-30 12:10:00,50.75,50.91,50.75,50.91,74195.0,47.8391,47.9899,47.8391,47.9899,74195.0
2019-10-30 12:20:00,50.91,50.93,50.84,50.84,70338.0,47.9899,48.0087,47.9239,47.9239,70338.0
2019-10-30 12:30:00,50.84,50.95,50.83,50.9,194587.0,47.9239,48.0276,47.9145,47.9805,194587.0
2019-10-30 12:40:00,50.9,50.99,50.85,50.9,81918.0,47.9805,48.0653,47.9333,47.9805,81918.0
2019-10-30 12:50:00,50.9,50.93,50.8,50.93,206922.0,47.9805,48.0087,47.8862,48.0087,206922.0
2019-10-30 13:00:00,50.93,51.0,50.88,50.9,89069.0,48.0087,48.0747,47.9616,47.9805,89069.0
2019-10-30 13:10:00,50.9,50.95,50.82,50.95,174475.0,47.9805,48.0276,47.905,48.0276,174475.0
2019-10-30 13:20:00,50.94,50.95,50.83,50.87,53190.0,48.0182,48.0276,47.9145,47.9522,53190.0
2019-10-30 13:30:00,50.87,51.08,50.87,51.04,64992.0,47.9522,48.1501,47.9522,48.1124,64992.0
2019-10-30 13:40:00,51.04,51.04,50.93,51.03,79843.0,48.1124,48.1124,48.0087,48.103,79843.0
2019-10-30 13:50:00,51.02,51.2,51.02,51.04,493662.0,48.0936,48.2632,48.0936,48.1124,493662.0
2019-10-30 14:00:00,50.97,51.42,50.93,51.41,102810.0,48.0464,48.4706,48.0087,48.4612,102810.0
2019-10-30 14:10:00,51.4,51.62,51.37,51.56,85312.0,48.4518,48.6592,48.4235,48.6026,85312.0
2019-10-30 14:20:00,51.57,51.73,51.54,51.63,137143.0,48.612,48.7628,48.5837,48.6686,137143.0
2019-10-30 14:30:00,51.63,51.7,51.33,51.48,227104.0,48.6686,48.7346,48.3858,48.5272,227104.0
2019-10-30 14:40:00,51.5,51.7,51.48,51.67,104761.0,48.546,48.7346,48.5272,48.7063,104761.0
2019-10-30 14:50:00,51.68,51.86,51.68,51.86,141666.0,48.7157,48.8854,48.7157,48.8854,141666.0
2019-10-30 15:00:00,51.86,52.08,51.86,52.03,263840.0,48.8854,49.0928,48.8854,49.0456,263840.0
2019-10-30 15:10:00,52.04,52.17,52.01,52.13,97584.0,49.0551,49.1776,49.0268,49.1399,97584.0
2019-10-30 15:20:00,52.14,52.2,52.05,52.11,156661.0,49.1493,49.2059,49.0645,49.121,156661.0
2019-10-30 15:30:00,52.12,52.12,52.03,52.09,108318.0,49.1305,49.1305,49.0456,49.1022,108318.0
2019-10-30 15:40:00,52.09,52.18,52.08,52.18,164339.0,49.1022,49.187,49.0928,49.187,164339.0
2019-10-30 15:50:00,52.18,52.26,52.14,52.2,477963.0,49.187,49.2624,49.1493,49.2059,477963.0
2019-10-31 09:30:00,52.27,52.59,52.12,52.18,89894.0,49.2719,49.5735,49.1305,49.187,89894.0
2019-10-31 09:40:00,52.21,52.49,52.19,52.33,69436.0,49.2153,49.4793,49.1965,49.3284,69436.0
2019-10-31 09:50:00,52.35,52.42,52.19,52.35,67982.0,49.3473,49.4133,49.1965,49.3473,67982.0
2019-10-31 10:00:00,52.35,52.67,52.35,52.63,93588.0,49.3473,49.6489,49.3473,49.6112,93588.0
2019-10-31 10:10:00,52.63,52.65,52.44,52.44,97297.0,49.6112,49.6301,49.4321,49.4321,97297.0
2019-10-31 10:20:00,52.44,52.47,52.3,52.33,79089.0,49.4321,49.4604,49.3002,49.3284,79089.0
2019-10-31 10:30:00,52.31,52.43,52.24,52.42,33073.0,49.3096,49.4227,49.2436,49.4133,33073.0
2019-10-31 10:40:00,52.41,52.5,52.37,52.38,39339.0,49.4038,49.4887,49.3661,49.3756,39339.0
2019-10-31 10:50:00,52.35,52.4,52.26,52.27,34902.0,49.3473,49.3944,49.2624,49.2719,34902.0
2019-10-31 11:00:00,52.27,52.52,52.23,52.52,48785.0,49.2719,49.5075,49.2342,49.5075,48785.0
2019-10-31 11:10:00,52.53,52.54,52.43,52.45,36611.0,49.517,49.5264,49.4227,49.4415,36611.0
2019-10-31 11:20:00,52.44,52.57,52.44,52.56,31902.0,49.4321,49.5547,49.4321,49.5452,31902.0
2019-10-31 11:30:00,52.55,52.58,52.5,52.56,33695.0,49.5358,49.5641,49.4887,49.5452,33695.0
2019-10-31 11:40:00,52.56,52.56,52.35,52.36,64965.0,49.5452,49.5452,49.3473,49.3567,64965.0
2019-10-31 11:50:00,52.36,52.48,52.34,52.47,37380.0,49.3567,49.4698,49.3379,49.4604,37380.0
2019-10-31 12:00:00,52.47,52.48,52.4,52.42,55846.0,49.4604,49.4698,49.3944,49.4133,55846.0
2019-10-31 12:10:00,52.41,52.45,52.27,52.31,65722.0,49.4038,49.4415,49.2719,49.3096,65722.0
2019-10-31 12:20:00,52.32,52.39,52.29,52.36,22236.0,49.319,49.385,49.2907,49.3567,22236.0
2019-10-31 12:30:00,52.36,52.4,52.26,52.29,41752.0,49.3567,49.3944,49.2624,49.2907,41752.0
2019-10-31 12:40:00,52.29,52.3,52.15,52.17,76975.0,49.2907,49.3002,49.1588,49.1776,76975.0
2019-10-31 12:50:00,52.17,52.22,52.11,52.13,71714.0,49.1776,49.2247,49.121,49.1399,71714.0
2019-10-31 13:00:00,52.13,52.16,52.08,52.15,24182.0,49.1399,49.1682,49.0928,49.1588,24182.0
2019-10-31 13:10:00,52.15,52.2,52.06,52.15,31473.0,49.1588,49.2059,49.0739,49.1588,31473.0
2019-10-31 13:20:00,52.14,52.2,52.12,52.19,46726.0,49.1493,49.2059,49.1305,49.1965,46726.0
2019-10-31 13:30:00,52.19,52.28,52.17,52.17,58919.0,49.1965,49.2813,49.1776,49.1776,58919.0
2019-10-31 13:40:00,52.18,52.23,52.11,52.19,44843.0,49.187,49.2342,49.121,49.1965,44843.0
2019-10-31 13:50:00,52.18,52.18,52.12,52.14,71919.0,49.187,49.187,49.1305,49.1493,71919.0
2019-10-31 14:00:00,52.13,52.22,52.11,52.16,87456.0,49.1399,49.2247,49.121,49.1682,87456.0
2019-10-31 14:10:00,52.17,52.26,52.15,52.26,25945.0,49.1776,49.2624,49.1588,49.2624,25945.0
2019-10-31 14:20:00,52.25,52.36,52.21,52.34,40280.0,49.253,49.3567,49.2153,49.3379,40280.0
2019-10-31 14:30:00,52.33,52.45,52.3,52.34,42479.0,49.3284,49.4415,49.3002,49.3379,42479.0
2019-10-31 14:40:00,52.34,52.34,52.24,52.28,47370.0,49.3379,49.3379,49.2436,49.2813,47370.0
2019-10-31 14:50:00,52.29,52.35,52.27,52.33,37250.0,49.2907,49.3473,49.2719,49.3284,37250.0
2019-10-31 15:00:00,52.33,52.38,52.3,52.34,28581.0,49.3284,49.3756,49.3002,49.3379,28581.0
2019-10-31 15:10:00,52.34,52.36,52.32,52.36,36320.0,49.3379,49.3567,49.319,49.3567,36320.0
2019-10-31 15:20:00,52.36,52.4,52.34,52.39,46903.0,49.3567,49.3944,49.3379,49.385,46903.0
2019-10-31 15:30:00,52.39,52.49,52.38,52.42,102307.0,49.385,49.4793,49.3756,49.4133,102307.0
2019-10-31 15:40:00,52.42,52.44,52.3,52.3,149452.0,49.4133,49.4321,49.3002,49.3002,149452.0
2019-10-31 15:50:00,52.3,52.37,52.22,52.37,529139.0,49.3002,49.3661,49.2247,49.3661,529139.0
2019-11-01 09:30:00,52.5,52.69,52.36,52.56,104946.0,49.4887,49.6678,49.3567,49.5452,104946.0
2019-11-01 09:40:00,52.56,52.71,52.55,52.68,66083.0,49.5452,49.6866,49.5358,49.6584,66083.0
2019-11-01 09:50:00,52.68,52.85,52.65,52.85,64474.0,49.6584,49.8186,49.6301,49.8186,64474.0
2019-11-01 10:00:00,52.84,52.99,52.78,52.83,60717.0,49.8092,49.9506,49.7526,49.7998,60717.0
2019-11-01 10:10:00,52.83,52.83,52.7,52.78,28387.0,49.7998,49.7998,49.6772,49.7526,28387.0
2019-11-01 10:20:00,52.78,52.99,52.78,52.89,25452.0,49.7526,49.9506,49.7526,49.8563,25452.0
2019-11-01 10:30:00,52.9,53.03,52.84,52.97,46781.0,49.8657,49.9883,49.8092,49.9317,46781.0
2019-11-01 10:40:00,52.96,52.97,52.82,52.85,33444.0,49.9223,49.9317,49.7903,49.8186,33444.0
2019-11-01 10:50:00,52.84,52.86,52.65,52.68,38244.0,49.8092,49.828,49.6301,49.6584,38244.0
2019-11-01 11:00:00,52.69,52.85,52.68,52.82,35788.0,49.6678,49.8186,49.6584,49.7903,35788.0
2019-11-01 11:10:00,52.83,52.96,52.8,52.94,34785.0,49.7998,49.9223,49.7715,49.9034,34785.0
2019-11-01 11:20:00,52.95,52.97,52.91,52.96,40626.0,49.9129,49.9317,49.8752,49.9223,40626.0
2019-11-01 11:30:00,52.95,53.08,52.92,53.07,38755.0,49.9129,50.0354,49.8846,50.026,38755.0
2019-11-01 11:40:00,53.08,53.16,53.06,53.16,40691.0,50.0354,50.1108,50.0166,50.1108,40691.0
2019-11-01 11:50:00,53.16,53.23,53.13,53.18,37314.0,50.1108,50.1768,50.0825,50.1297,37314.0
2019-11-01 12:00:00,53.17,53.17,53.08,53.1,51457.0,50.1202,50.1202,50.0354,50.0543,51457.0
2019-11-01 12:10:00,53.1,53.21,53.07,53.18,36404.0,50.0543,50.158,50.026,50.1297,36404.0
2019-11-01 12:20:00,53.18,53.24,53.1,53.1,49385.0,50.1297,50.1862,50.0543,50.0543,49385.0
2019-11-01 12:30:00,53.12,53.12,53.04,53.05,42731.0,50.0731,50.0731,49.9977,50.0071,42731.0
2019-11-01 12:40:00,53.05,53.05,52.95,52.98,45234.0,50.0071,50.0071,49.9129,49.9411,45234.0
2019-11-01 12:50:00,52.97,53.05,52.95,52.99,39287.0,49.9317,50.0071,49.9129,49.9506,39287.0
2019-11-01 13:00:00,53.0,53.16,52.96,53.14,48735.0,49.96,50.1108,49.9223,50.092,48735.0
2019-11-01 13:10:00,53.15,53.23,53.12,53.14,68648.0,50.1014,50.1768,50.0731,50.092,68648.0
2019-11-01 13:20:00,53.13,53.22,53.12,53.19,43359.0,50.0825,50.1674,50.0731,50.1391,43359.0
2019-11-01 13:30:00,53.19,53.32,53.19,53.32,32026.0,50.1391,50.2616,50.1391,50.2616,32026.0
2019-11-01 13:40:00,53.31,53.33,53.21,53.26,41279.0,50.2522,50.2711,50.158,50.2051,41279.0
2019-11-01 13:50:00,53.26,53.32,53.22,53.24,46476.0,50.2051,50.2616,50.1674,50.1862,46476.0
2019-11-01 14:00:00,53.24,53.24,53.16,53.24,82705.0,50.1862,50.1862,50.1108,50.1862,82705.0
2019-11-01 14:10:00,53.24,53.29,53.17,53.17,34050.0,50.1862,50.2334,50.1202,50.1202,34050.0
2019-11-01 14:20:00,53.17,53.17,53.08,53.15,56078.0,50.1202,50.1202,50.0354,50.1014,56078.0
2019-11-01 14:30:00,53.16,53.2,53.12,53.12,49375.0,50.1108,50.1485,50.0731,50.0731,49375.0
2019-11-01 14:40:00,53.13,53.15,53.09,53.11,49609.0,50.0825,50.1014,50.0448,50.0637,49609.0
2019-11-01 14:50:00,53.11,53.15,53.04,53.04,47673.0,50.0637,50.1014,49.9977,49.9977,47673.0
2019-11-01 15:00:00,53.04,53.1,53.04,53.08,49702.0,49.9977,50.0543,49.9977,50.0354,49702.0
2019-11-01 15:10:00,53.09,53.25,53.08,53.22,66171.0,50.0448,50.1957,50.0354,50.1674,66171.0
2019-11-01 15:20:00,53.22,53.24,53.13,53.21,79267.0,50.1674,50.1862,50.0825,50.158,79267.0
2019-11-01 15:30:00,53.21,53.28,53.18,53.19,137535.0,50.158,50.2239,50.1297,50.1391,137535.0
2019-11-01 15:40:00,53.18,53.22,53.16,53.22,185762.0,50.1297,50.1674,50.1108,50.1674,185762.0
2019-11-01 15:50:00,53.22,53.33,53.2,53.31,501270.0,50.1674,50.2711,50.1485,50.2522,501270.0
2019-11-04 09:30:00,53.35,53.58,52.48,52.56,136292.0,50.2899,50.5067,49.4698,49.5452,136292.0
2019-11-04 09:40:00,52.56,52.63,51.93,51.93,106552.0,49.5452,49.6112,48.9514,48.9514,106552.0
2019-11-04 09:50:00,51.94,52.04,51.62,51.63,112209.0,48.9608,49.0551,48.6592,48.6686,112209.0
2019-11-04 10:00:00,51.64,51.8,51.5,51.65,152080.0,48.678,48.8288,48.546,48.6874,152080.0
2019-11-04 10:10:00,51.66,51.99,51.59,51.94,235296.0,48.6969,49.0079,48.6309,48.9608,235296.0
2019-11-04 10:20:00,51.96,51.96,51.53,51.54,75424.0,48.9797,48.9797,48.5743,48.5837,75424.0
2019-11-04 10:30:00,51.54,51.57,51.34,51.36,107362.0,48.5837,48.612,48.3952,48.4141,107362.0
2019-11-04 10:40:00,51.34,51.34,50.86,50.97,184682.0,48.3952,48.3952,47.9427,48.0464,184682.0
2019-11-04 10:50:00,50.97,51.24,50.97,51.09,99629.0,48.0464,48.301,48.0464,48.1596,99629.0
2019-11-04 11:00:00,51.09,51.15,50.96,51.05,114319.0,48.1596,48.2161,48.037,48.1218,114319.0
2019-11-04 11:10:00,51.05,51.26,51.04,51.23,97743.0,48.1218,48.3198,48.1124,48.2915,97743.0
2019-11-04 11:20:00,51.24,51.35,51.17,51.34,85215.0,48.301,48.4046,48.235,48.3952,85215.0
2019-11-04 11:30:00,51.32,51.37,51.24,51.28,38287.0,48.3764,48.4235,48.301,48.3387,38287.0
2019-11-04 11:40:00,51.27,51.29,51.18,51.21,68726.0,48.3292,48.3481,48.2444,48.2727,68726.0
2019-11-04 11:50:00,51.19,51.35,51.19,51.35,52949.0,48.2538,48.4046,48.2538,48.4046,52949.0
2019-11-04 12:00:00,51.36,51.4,51.23,51.24,54913.0,48.4141,48.4518,48.2915,48.301,54913.0
2019-11-04 12:10:00,51.24,51.42,51.22,51.38,40771.0,48.301,48.4706,48.2821,48.4329,40771.0
2019-11-04 12:20:00,51.37,51.38,51.27,51.3,45603.0,48.4235,48.4329,48.3292,48.3575,45603.0
2019-11-04 12:30:00,51.3,51.34,51.24,51.26,52022.0,48.3575,48.3952,48.301,48.3198,52022.0
2019-11-04 12:40:00,51.26,51.34,51.25,51.3,50032.0,48.3198,48.3952,48.3104,48.3575,50032.0
2019-11-04 12:50:00,51.3,51.34,51.28,51.34,50569.0,48.3575,48.3952,48.3387,48.3952,50569.0
2019-11-04 13:00:00,51.34,51.37,51.15,51.17,119133.0,48.3952,48.4235,48.2161,48.235,119133.0
2019-11-04 13:10:00,51.18,51.25,51.17,51.2,41883.0,48.2444,48.3104,48.235,48.2632,41883.0
2019-11-04 13:20:00,51.2,51.27,51.17,51.19,70165.0,48.2632,48.3292,48.235,48.2538,70165.0
2019-11-04 13:30:00,51.17,51.19,51.07,51.09,174707.0,48.235,48.2538,48.1407,48.1596,174707.0
2019-11-04 13:40:00,51.09,51.22,51.08,51.2,90512.0,48.1596,48.2821,48.1501,48.2632,90512.0
2019-11-04 13:50:00,51.19,51.22,51.04,51.04,68422.0,48.2538,48.2821,48.1124,48.1124,68422.0
2019-11-04 14:00:00,51.03,51.15,51.02,51.09,75509.0,48.103,48.2161,48.0936,48.1596,75509.0
2019-11-04 14:10:00,51.09,51.12,51.04,51.06,57332.0,48.1596,48.1878,48.1124,48.1313,57332.0
2019-11-04 14:20:00,51.05,51.06,50.95,50.96,59092.0,48.1218,48.1313,48.0276,48.037,59092.0
2019-11-04 14:30:00,50.96,51.04,50.89,50.91,76290.0,48.037,48.1124,47.971,47.9899,76290.0
2019-11-04 14:40:00,50.91,50.94,50.84,50.91,73077.0,47.9899,48.0182,47.9239,47.9899,73077.0
2019-11-04 14:50:00,50.91,51.01,50.89,50.97,109481.0,47.9899,48.0841,47.971,48.0464,109481.0
2019-11-04 15:00:00,50.97,51.08,50.95,51.02,165652.0,48.0464,48.1501,48.0276,48.0936,165652.0
2019-11-04 15:10:00,51.02,51.11,50.99,51.09,108846.0,48.0936,48.1784,48.0653,48.1596,108846.0
2019-11-04 15:20:00,51.09,51.24,51.07,51.23,141099.0,48.1596,48.301,48.1407,48.2915,141099.0
2019-11-04 15:30:00,51.23,51.23,51.09,51.13,262363.0,48.2915,48.2915,48.1596,48.1973,262363.0
2019-11-04 15:40:00,51.14,51.15,51.03,51.12,235867.0,48.2067,48.2161,48.103,48.1878,235867.0
2019-11-04 15:50:00,51.12,51.21,51.08,51.1,787827.0,48.1878,48.2727,48.1501,48.169,787827.0
2019-11-05 09:30:00,51.16,51.16,50.66,50.93,102275.0,48.2255,48.2255,47.7542,48.0087,102275.0
2019-11-05 09:40:00,50.93,51.09,50.81,50.91,112810.0,48.0087,48.1596,47.8956,47.9899,112810.0
2019-11-05 09:50:00,50.91,51.04,50.8,50.98,66938.0,47.9899,48.1124,47.8862,48.0559,66938.0
2019-11-05 10:00:00,51.0,51.06,50.85,50.9,94085.0,48.0747,48.1313,47.9333,47.9805,94085.0
2019-11-05 10:10:00,50.89,50.89,50.5,50.63,89245.0,47.971,47.971,47.6034,47.7259,89245.0
2019-11-05 10:20:00,50.63,50.72,50.45,50.45,75771.0,47.7259,47.8108,47.5563,47.5563,75771.0
2019-11-05 10:30:00,50.43,50.61,50.39,50.5,88742.0,47.5374,47.7071,47.4997,47.6034,88742.0
2019-11-05 10:40:00,50.49,50.51,50.31,50.51,119006.0,47.594,47.6128,47.4243,47.6128,119006.0
2019-11-05 10:50:00,50.51,50.57,50.46,50.49,40958.0,47.6128,47.6694,47.5657,47.594,40958.0
2019-11-05 11:00:00,50.49,50.49,50.37,50.38,89041.0,47.594,47.594,47.4809,47.4903,89041.0
2019-11-05 11:10:00,50.38,50.45,50.36,50.39,68482.0,47.4903,47.5563,47.4714,47.4997,68482.0
2019-11-05 11:20:00,50.39,50.6,50.34,50.54,187635.0,47.4997,47.6977,47.4526,47.6411,187635.0
2019-11-05 11:30:00,50.53,50.79,50.52,50.75,93651.0,47.6317,47.8768,47.6222,47.8391,93651.0
2019-11-05 11:40:00,50.74,50.77,50.61,50.77,85499.0,47.8296,47.8579,47.7071,47.8579,85499.0
2019-11-05 11:50:00,50.77,51.03,50.77,50.93,109681.0,47.8579,48.103,47.8579,48.0087,109681.0
2019-11-05 12:00:00,50.93,51.07,50.9,51.03,183580.0,48.0087,48.1407,47.9805,48.103,183580.0
2019-11-05 12:10:00,51.03,51.1,50.86,50.89,58619.0,48.103,48.169,47.9427,47.971,58619.0
2019-11-05 12:20:00,50.89,50.96,50.8,50.8,48949.0,47.971,48.037,47.8862,47.8862,48949.0
2019-11-05 12:30:00,50.81,50.82,50.63,50.64,189073.0,47.8956,47.905,47.7259,47.7354,189073.0
2019-11-05 12:40:00,50.64,50.68,50.5,50.67,196521.0,47.7354,47.7731,47.6034,47.7636,196521.0
2019-11-05 12:50:00,50.68,50.81,50.68,50.71,100630.0,47.7731,47.8956,47.7731,47.8014,100630.0
2019-11-05 13:00:00,50.71,50.75,50.57,50.74,91159.0,47.8014,47.8391,47.6694,47.8296,91159.0
2019-11-05 13:10:00,50.74,50.74,50.67,50.69,36636.0,47.8296,47.8296,47.7636,47.7825,36636.0
2019-11-05 13:20:00,50.69,50.7,50.51,50.53,62133.0,47.7825,47.7919,47.6128,47.6317,62133.0
2019-11-05 13:30:00,50.51,50.58,50.43,50.46,83823.0,47.6128,47.6788,47.5374,47.5657,83823.0
2019-11-05 13:40:00,50.46,50.61,50.46,50.54,62313.0,47.5657,47.7071,47.5657,47.6411,62313.0
2019-11-05 13:50:00,50.54,50.55,50.38,50.41,59507.0,47.6411,47.6505,47.4903,47.5186,59507.0
2019-11-05 14:00:00,50.4,50.57,50.31,50.51,103595.0,47.5091,47.6694,47.4243,47.6128,103595.0
2019-11-05 14:10:00,50.52,50.7,50.51,50.63,53985.0,47.6222,47.7919,47.6128,47.7259,53985.0
2019-11-05 14:20:00,50.63,50.7,50.58,50.7,71220.0,47.7259,47.7919,47.6788,47.7919,71220.0
2019-11-05 14:30:00,50.69,50.88,50.68,50.88,75110.0,47.7825,47.9616,47.7731,47.9616,75110.0
2019-11-05 14:40:00,50.89,50.89,50.77,50.8,45976.0,47.971,47.971,47.8579,47.8862,45976.0
2019-11-05 14:50:00,50.8,50.85,50.77,50.79,155185.0,47.8862,47.9333,47.8579,47.8768,155185.0
2019-11-05 15:00:00,50.79,50.84,50.73,50.78,194268.0,47.8768,47.9239,47.8202,47.8673,194268.0
2019-11-05 15:10:00,50.78,50.79,50.7,50.74,108617.0,47.8673,47.8768,47.7919,47.8296,108617.0
2019-11-05 15:20:00,50.75,50.76,50.68,50.69,76969.0,47.8391,47.8485,47.7731,47.7825,76969.0
2019-11-05 15:30:00,50.69,50.81,50.66,50.79,210618.0,47.7825,47.8956,47.7542,47.8768,210618.0
2019-11-05 15:40:00,50.79,50.8,50.7,50.7,192669.0,47.8768,47.8862,47.7919,47.7919,192669.0
2019-11-05 15:50:00,50.71,50.78,50.64,50.71,510662.0,47.8014,47.8673,47.7354,47.8014,510662.0
2019-11-06 09:30:00,50.84,51.06,50.79,50.96,75086.0,47.9239,48.1313,47.8768,48.037,75086.0
2019-11-06 09:40:00,50.98,50.98,50.73,50.9,79057.0,48.0559,48.0559,47.8202,47.9805,79057.0
2019-11-06 09:50:00,50.89,51.07,50.73,51.06,38807.0,47.971,48.1407,47.8202,48.1313,38807.0
2019-11-06 10:00:00,51.06,51.24,51.05,51.24,65325.0,48.1313,48.301,48.1218,48.301,65325.0
2019-11-06 10:10:00,51.25,51.33,51.12,51.21,98165.0,48.3104,48.3858,48.1878,48.2727,98165.0
2019-11-06 10:20:00,51.22,51.32,51.2,51.28,89101.0,48.2821,48.3764,48.2632,48.3387,89101.0
2019-11-06 10:30:00,51.29,51.39,51.25,51.33,64791.0,48.3481,48.4423,48.3104,48.3858,64791.0
2019-11-06 10:40:00,51.33,51.34,51.18,51.21,28652.0,48.3858,48.3952,48.2444,48.2727,28652.0
2019-11-06 10:50:00,51.21,51.27,51.15,51.18,28411.0,48.2727,48.3292,48.2161,48.2444,28411.0
2019-11-06 11:00:00,51.18,51.37,51.15,51.36,49085.0,48.2444,48.4235,48.2161,48.4141,49085.0
2019-11-06 11:10:00,51.36,51.46,51.3,51.35,61029.0,48.4141,48.5083,48.3575,48.4046,61029.0
2019-11-06 11:20:00,51.35,51.55,51.34,51.48,38649.0,48.4046,48.5932,48.3952,48.5272,38649.0
2019-11-06 11:30:00,51.48,51.48,51.36,51.4,27676.0,48.5272,48.5272,48.4141,48.4518,27676.0
2019-11-06 11:40:00,51.4,51.5,51.33,51.43,55888.0,48.4518,48.546,48.3858,48.4801,55888.0
2019-11-06 11:50:00,51.43,51.43,51.31,51.38,31938.0,48.4801,48.4801,48.3669,48.4329,31938.0
2019-11-06 12:00:00,51.38,51.48,51.35,51.46,33130.0,48.4329,48.5272,48.4046,48.5083,33130.0
2019-11-06 12:10:00,51.46,51.5,51.4,51.45,42411.0,48.5083,48.546,48.4518,48.4989,42411.0
2019-11-06 12:20:00,51.45,51.53,51.44,51.48,31254.0,48.4989,48.5743,48.4895,48.5272,31254.0
2019-11-06 12:30:00,51.49,51.58,51.43,51.57,41273.0,48.5366,48.6214,48.4801,48.612,41273.0
2019-11-06 12:40:00,51.57,51.62,51.56,51.6,80777.0,48.612,48.6592,48.6026,48.6403,80777.0
2019-11-06 12:50:00,51.6,51.8,51.59,51.79,70996.0,48.6403,48.8288,48.6309,48.8194,70996.0
2019-11-06 13:00:00,51.79,51.81,51.7,51.73,56649.0,48.8194,48.8383,48.7346,48.7628,56649.0
2019-11-06 13:10:00,51.73,51.74,51.54,51.55,71794.0,48.7628,48.7723,48.5837,48.5932,71794.0
2019-11-06 13:20:00,51.55,51.63,51.52,51.56,109846.0,48.5932,48.6686,48.5649,48.6026,109846.0
2019-11-06 13:30:00,51.56,51.7,51.55,51.69,60919.0,48.6026,48.7346,48.5932,48.7251,60919.0
2019-11-06 13:40:00,51.7,51.74,51.67,51.68,45440.0,48.7346,48.7723,48.7063,48.7157,45440.0
2019-11-06 13:50:00,51.69,51.81,51.64,51.8,87341.0,48.7251,48.8383,48.678,48.8288,87341.0
2019-11-06 14:00:00,51.79,51.94,51.74,51.92,75103.0,48.8194,48.9608,48.7723,48.9419,75103.0
2019-11-06 14:10:00,51.92,51.93,51.88,51.91,38830.0,48.9419,48.9514,48.9042,48.9325,38830.0
2019-11-06 14:20:00,51.92,51.95,51.85,51.88,57144.0,48.9419,48.9702,48.876,48.9042,57144.0
2019-11-06 14:30:00,51.89,51.96,51.84,51.86,46760.0,48.9137,48.9797,48.8665,48.8854,46760.0
2019-11-06 14:40:00,51.86,51.95,51.78,51.8,66066.0,48.8854,48.9702,48.81,48.8288,66066.0
2019-11-06 14:50:00,51.8,51.92,51.8,51.88,61065.0,48.8288,48.9419,48.8288,48.9042,61065.0
2019-11-06 15:00:00,51.88,51.98,51.82,51.96,80359.0,48.9042,48.9985,48.8477,48.9797,80359.0
2019-11-06 15:10:00,51.95,52.05,51.94,52.03,91607.0,48.9702,49.0645,48.9608,49.0456,91607.0
2019-11-06 15:20:00,52.03,52.11,51.96,52.0,117871.0,49.0456,49.121,48.9797,49.0174,117871.0
2019-11-06 15:30:00,52.0,52.04,51.98,52.01,110088.0,49.0174,49.0551,48.9985,49.0268,110088.0
2019-11-06 15:40:00,52.01,52.02,51.93,51.97,150642.0,49.0268,49.0362,48.9514,48.9891,150642.0
2019-11-06 15:50:00,51.98,52.11,51.97,52.04,507438.0,48.9985,49.121,48.9891,49.0551,507438.0
2019-11-07 09:30:00,52.05,52.24,51.38,51.47,86797.0,49.0645,49.2436,48.4329,48.5178,86797.0
2019-11-07 09:40:00,51.48,51.68,51.36,51.54,44953.0,48.5272,48.7157,48.4141,48.5837,44953.0
2019-11-07 09:50:00,51.5,51.74,51.36,51.74,106826.0,48.546,48.7723,48.4141,48.7723,106826.0
2019-11-07 10:00:00,51.76,51.88,51.49,51.53,94923.0,48.7911,48.9042,48.5366,48.5743,94923.0
2019-11-07 10:10:00,51.52,51.58,51.44,51.55,65134.0,48.5649,48.6214,48.4895,48.5932,65134.0
2019-11-07 10:20:00,51.53,51.58,51.5,51.55,41891.0,48.5743,48.6214,48.546,48.5932,41891.0
2019-11-07 10:30:00,51.57,51.65,51.49,51.56,60091.0,48.612,48.6874,48.5366,48.6026,60091.0
2019-11-07 10:40:00,51.54,51.58,51.29,51.33,242317.0,48.5837,48.6214,48.3481,48.3858,242317.0
2019-11-07 10:50:00,51.34,51.42,51.04,51.06,152828.0,48.3952,48.4706,48.1124,48.1313,152828.0
2019-11-07 11:00:00,51.06,51.11,50.71,50.75,131772.0,48.1313,48.1784,47.8014,47.8391,131772.0
2019-11-07 11:10:00,50.77,50.99,50.77,50.89,140618.0,47.8579,48.0653,47.8579,47.971,140618.0
2019-11-07 11:20:00,50.9,50.95,50.72,50.82,101515.0,47.9805,48.0276,47.8108,47.905,101515.0
2019-11-07 11:30:00,50.82,50.95,50.77,50.95,33897.0,47.905,48.0276,47.8579,48.0276,33897.0
2019-11-07 11:40:00,50.95,50.99,50.88,50.89,63273.0,48.0276,48.0653,47.9616,47.971,63273.0
2019-11-07 11:50:00,50.89,51.0,50.79,50.96,37609.0,47.971,48.0747,47.8768,48.037,37609.0
2019-11-07 12:00:00,50.95,50.98,50.79,50.79,39047.0,48.0276,48.0559,47.8768,47.8768,39047.0
2019-11-07 12:10:00,50.79,50.85,50.69,50.73,42358.0,47.8768,47.9333,47.7825,47.8202,42358.0
2019-11-07 12:20:00,50.74,50.76,50.54,50.55,61901.0,47.8296,47.8485,47.6411,47.6505,61901.0
2019-11-07 12:30:00,50.55,50.58,50.36,50.38,130181.0,47.6505,47.6788,47.4714,47.4903,130181.0
2019-11-07 12:40:00,50.37,50.38,50.19,50.24,134654.0,47.4809,47.4903,47.3112,47.3583,134654.0
2019-11-07 12:50:00,50.24,50.31,50.21,50.25,174971.0,47.3583,47.4243,47.33,47.3677,174971.0
2019-11-07 13:00:00,50.24,50.43,50.24,50.31,105097.0,47.3583,47.5374,47.3583,47.4243,105097.0
2019-11-07 13:10:00,50.3,50.39,50.25,50.34,231723.0,47.4149,47.4997,47.3677,47.4526,231723.0
2019-11-07 13:20:00,50.34,50.51,50.32,50.4,95138.0,47.4526,47.6128,47.4337,47.5091,95138.0
2019-11-07 13:30:00,50.39,50.41,50.33,50.4,50236.0,47.4997,47.5186,47.4431,47.5091,50236.0
2019-11-07 13:40:00,50.4,50.58,50.39,50.52,91743.0,47.5091,47.6788,47.4997,47.6222,91743.0
2019-11-07 13:50:00,50.53,50.79,50.53,50.79,65480.0,47.6317,47.8768,47.6317,47.8768,65480.0
2019-11-07 14:00:00,50.79,50.88,50.75,50.86,56400.0,47.8768,47.9616,47.8391,47.9427,56400.0
2019-11-07 14:10:00,50.87,50.87,50.69,50.79,80206.0,47.9522,47.9522,47.7825,47.8768,80206.0
2019-11-07 14:20:00,50.79,50.94,50.76,50.9,74721.0,47.8768,48.0182,47.8485,47.9805,74721.0
2019-11-07 14:30:00,50.9,50.99,50.85,50.97,57882.0,47.9805,48.0653,47.9333,48.0464,57882.0
2019-11-07 14:40:00,50.98,51.01,50.77,50.94,79769.0,48.0559,48.0841,47.8579,48.0182,79769.0
2019-11-07 14:50:00,50.95,51.05,50.93,50.98,41633.0,48.0276,48.1218,48.0087,48.0559,41633.0
2019-11-07 15:00:00,50.98,51.04,50.93,51.02,67729.0,48.0559,48.1124,48.0087,48.0936,67729.0
2019-11-07 15:10:00,51.03,51.06,50.94,50.96,59962.0,48.103,48.1313,48.0182,48.037,59962.0
2019-11-07 15:20:00,50.96,50.99,50.91,50.93,79658.0,48.037,48.0653,47.9899,48.0087,79658.0
2019-11-07 15:30:00,50.93,50.97,50.91,50.92,90262.0,48.0087,48.0464,47.9899,47.9993,90262.0
2019-11-07 15:40:00,50.93,50.96,50.84,50.92,118635.0,48.0087,48.037,47.9239,47.9993,118635.0
2019-11-07 15:50:00,50.92,51.03,50.9,51.02,301187.0,47.9993,48.103,47.9805,48.0936,301187.0
2019-11-08 09:30:00,51.01,51.47,50.86,51.22,104121.0,48.0841,48.5178,47.9427,48.2821,104121.0
2019-11-08 09:40:00,51.23,51.43,51.09,51.41,57628.0,48.2915,48.4801,48.1596,48.4612,57628.0
2019-11-08 09:50:00,51.4,51.46,51.2,51.25,59032.0,48.4518,48.5083,48.2632,48.3104,59032.0
2019-11-08 10:00:00,51.26,51.49,51.24,51.4,62655.0,48.3198,48.5366,48.301,48.4518,62655.0
2019-11-08 10:10:00,51.4,51.54,51.29,51.45,106457.0,48.4518,48.5837,48.3481,48.4989,106457.0
2019-11-08 10:20:00,51.44,51.44,51.23,51.25,38944.0,48.4895,48.4895,48.2915,48.3104,38944.0
2019-11-08 10:30:00,51.26,51.37,51.23,51.24,36355.0,48.3198,48.4235,48.2915,48.301,36355.0
2019-11-08 10:40:00,51.25,51.26,50.98,51.04,53115.0,48.3104,48.3198,48.0559,48.1124,53115.0
2019-11-08 10:50:00,51.05,51.26,51.05,51.26,40928.0,48.1218,48.3198,48.1218,48.3198,40928.0
2019-11-08 11:00:00,51.25,51.33,51.18,51.26,54812.0,48.3104,48.3858,48.2444,48.3198,54812.0
2019-11-08 11:10:00,51.27,51.31,51.2,51.27,70231.0,48.3292,48.3669,48.2632,48.3292,70231.0
2019-11-08 11:20:00,51.28,51.34,51.24,51.34,28544.0,48.3387,48.3952,48.301,48.3952,28544.0
2019-11-08 11:30:00,51.34,51.35,51.26,51.27,26667.0,48.3952,48.4046,48.3198,48.3292,26667.0
2019-11-08 11:40:00,51.25,51.27,51.21,51.25,31854.0,48.3104,48.3292,48.2727,48.3104,31854.0
2019-11-08 11:50:00,51.25,51.39,51.25,51.35,49275.0,48.3104,48.4423,48.3104,48.4046,49275.0
2019-11-08 12:00:00,51.34,51.38,51.32,51.36,23444.0,48.3952,48.4329,48.3764,48.4141,23444.0
2019-11-08 12:10:00,51.36,51.41,51.25,51.29,29881.0,48.4141,48.4612,48.3104,48.3481,29881.0
2019-11-08 12:20:00,51.29,51.3,51.13,51.13,43919.0,48.3481,48.3575,48.1973,48.1973,43919.0
2019-11-08 12:30:00,51.13,51.3,51.12,51.27,39006.0,48.1973,48.3575,48.1878,48.3292,39006.0
2019-11-08 12:40:00,51.27,51.34,51.24,51.34,70106.0,48.3292,48.3952,48.301,48.3952,70106.0
2019-11-08 12:50:00,51.33,51.37,51.25,51.34,51412.0,48.3858,48.4235,48.3104,48.3952,51412.0
2019-11-08 13:00:00,51.35,51.36,51.27,51.35,53133.0,48.4046,48.4141,48.3292,48.4046,53133.0
2019-11-08 13:10:00,51.35,51.38,51.28,51.38,68925.0,48.4046,48.4329,48.3387,48.4329,68925.0
2019-11-08 13:20:00,51.38,51.47,51.35,51.46,28294.0,48.4329,48.5178,48.4046,48.5083,28294.0
2019-11-08 13:30:00,51.46,51.5,51.39,51.4,31337.0,48.5083,48.546,48.4423,48.4518,31337.0
2019-11-08 13:40:00,51.4,51.42,51.25,51.29,68461.0,48.4518,48.4706,48.3104,48.3481,68461.0
2019-11-08 13:50:00,51.28,51.29,51.21,51.25,83344.0,48.3387,48.3481,48.2727,48.3104,83344.0
2019-11-08 14:00:00,51.26,51.39,51.25,51.32,33275.0,48.3198,48.4423,48.3104,48.3764,33275.0
2019-11-08 14:10:00,51.32,51.35,51.3,51.31,28230.0,48.3764,48.4046,48.3575,48.3669,28230.0
2019-11-08 14:20:00,51.3,51.33,51.23,51.31,44857.0,48.3575,48.3858,48.2915,48.3669,44857.0
2019-11-08 14:30:00,51.31,51.31,51.17,51.19,45346.0,48.3669,48.3669,48.235,48.2538,45346.0
2019-11-08 14:40:00,51.19,51.21,51.12,51.16,42445.0,48.2538,48.2727,48.1878,48.2255,42445.0
2019-11-08 14:50:00,51.16,51.18,51.12,51.15,49585.0,48.2255,48.2444,48.1878,48.2161,49585.0
2019-11-08 15:00:00,51.15,51.22,51.13,51.21,55440.0,48.2161,48.2821,48.1973,48.2727,55440.0
2019-11-08 15:10:00,51.21,51.22,51.15,51.15,74758.0,48.2727,48.2821,48.2161,48.2161,74758.0
2019-11-08 15:20:00,51.15,51.16,51.07,51.09,54497.0,48.2161,48.2255,48.1407,48.1596,54497.0
2019-11-08 15:30:00,51.09,51.16,51.05,51.16,151935.0,48.1596,48.2255,48.1218,48.2255,151935.0
2019-11-08 15:40:00,51.15,51.18,51.11,51.12,100924.0,48.2161,48.2444,48.1784,48.1878,100924.0
2019-11-08 15:50:00,51.12,51.2,51.11,51.15,343798.0,48.1878,48.2632,48.1784,48.2161,343798.0
2019-11-11 09:30:00,51.25,51.92,51.17,51.91,111773.0,48.3104,48.9419,48.235,48.9325,111773.0
2019-11-11 09:40:00,51.91,52.07,51.76,51.9,71089.0,48.9325,49.0833,48.7911,48.9231,71089.0
2019-11-11 09:50:00,51.91,51.96,51.77,51.87,57503.0,48.9325,48.9797,48.8006,48.8948,57503.0
2019-11-11 10:00:00,51.87,51.93,51.75,51.79,64650.0,48.8948,48.9514,48.7817,48.8194,64650.0
2019-11-11 10:10:00,51.79,51.83,51.61,51.66,58938.0,48.8194,48.8571,48.6497,48.6969,58938.0
2019-11-11 10:20:00,51.66,51.75,51.57,51.64,45776.0,48.6969,48.7817,48.612,48.678,45776.0
2019-11-11 10:30:00,51.63,51.78,51.63,51.72,36240.0,48.6686,48.81,48.6686,48.7534,36240.0
2019-11-11 10:40:00,51.73,51.87,51.73,51.83,43956.0,48.7628,48.8948,48.7628,48.8571,43956.0
2019-11-11 10:50:00,51.83,51.94,51.8,51.91,33289.0,48.8571,48.9608,48.8288,48.9325,33289.0
2019-11-11 11:00:00,51.91,52.02,51.87,52.0,75002.0,48.9325,49.0362,48.8948,49.0174,75002.0
2019-11-11 11:10:00,52.0,52.08,51.94,52.05,96940.0,49.0174,49.0928,48.9608,49.0645,96940.0
2019-11-11 11:20:00,52.05,52.08,51.99,51.99,61930.0,49.0645,49.0928,49.0079,49.0079,61930.0
2019-11-11 11:30:00,51.98,52.09,51.97,52.04,54217.0,48.9985,49.1022,48.9891,49.0551,54217.0
2019-11-11 11:40:00,52.05,52.18,52.03,52.16,89370.0,49.0645,49.187,49.0456,49.1682,89370.0
2019-11-11 11:50:00,52.16,52.23,52.1,52.15,53056.0,49.1682,49.2342,49.1116,49.1588,53056.0
2019-11-11 12:00:00,52.15,52.15,52.07,52.14,37020.0,49.1588,49.1588,49.0833,49.1493,37020.0
2019-11-11 12:10:00,52.14,52.14,52.0,52.0,33021.0,49.1493,49.1493,49.0174,49.0174,33021.0
2019-11-11 12:20:00,51.99,52.11,51.97,52.05,49529.0,49.0079,49.121,48.9891,49.0645,49529.0
2019-11-11 12:30:00,52.05,52.13,52.05,52.1,32688.0,49.0645,49.1399,49.0645,49.1116,32688.0
2019-11-11 12:40:00,52.09,52.13,52.03,52.12,51671.0,49.1022,49.1399,49.0456,49.1305,51671.0
2019-11-11 12:50:00,52.13,52.17,52.09,52.1,63180.0,49.1399,49.1776,49.1022,49.1116,63180.0
2019-11-11 13:00:00,52.1,52.25,52.09,52.25,58490.0,49.1116,49.253,49.1022,49.253,58490.0
2019-11-11 13:10:00,52.24,52.36,52.22,52.3,39494.0,49.2436,49.3567,49.2247,49.3002,39494.0
2019-11-11 13:20:00,52.3,52.43,52.26,52.43,46724.0,49.3002,49.4227,49.2624,49.4227,46724.0
2019-11-11 13:30:00,52.43,52.49,52.43,52.48,58559.0,49.4227,49.4793,49.4227,49.4698,58559.0
2019-11-11 13:40:00,52.48,52.56,52.45,52.54,60801.0,49.4698,49.5452,49.4415,49.5264,60801.0
2019-11-11 13:50:00,52.54,52.54,52.34,52.49,58945.0,49.5264,49.5264,49.3379,49.4793,58945.0
2019-11-11 14:00:00,52.49,52.49,52.37,52.37,80152.0,49.4793,49.4793,49.3661,49.3661,80152.0
2019-11-11 14:10:00,52.37,52.39,52.3,52.38,68784.0,49.3661,49.385,49.3002,49.3756,68784.0
2019-11-11 14:20:00,52.38,52.42,52.33,52.35,60974.0,49.3756,49.4133,49.3284,49.3473,60974.0
2019-11-11 14:30:00,52.34,52.42,52.31,52.38,65259.0,49.3379,49.4133,49.3096,49.3756,65259.0
2019-11-11 14:40:00,52.38,52.44,52.36,52.42,68491.0,49.3756,49.4321,49.3567,49.4133,68491.0
2019-11-11 14:50:00,52.43,52.47,52.38,52.44,63650.0,49.4227,49.4604,49.3756,49.4321,63650.0
2019-11-11 15:00:00,52.44,52.52,52.43,52.49,100549.0,49.4321,49.5075,49.4227,49.4793,100549.0
2019-11-11 15:10:00,52.48,52.51,52.41,52.45,99115.0,49.4698,49.4981,49.4038,49.4415,99115.0
2019-11-11 15:20:00,52.45,52.48,52.43,52.44,100068.0,49.4415,49.4698,49.4227,49.4321,100068.0
2019-11-11 15:30:00,52.44,52.47,52.32,52.35,211270.0,49.4321,49.4604,49.319,49.3473,211270.0
2019-11-11 15:40:00,52.35,52.41,52.34,52.35,212112.0,49.3473,49.4038,49.3379,49.3473,212112.0
2019-11-11 15:50:00,52.34,52.65,52.34,52.63,643480.0,49.3379,49.6301,49.3379,49.6112,643480.0
2019-11-12 09:30:00,54.92,55.67,54.01,54.24,1058640.0,51.7699,52.4769,50.9121,51.1289,1058640.0
2019-11-12 09:40:00,54.16,54.67,53.86,54.39,408008.0,51.0535,51.5342,50.7707,51.2703,408008.0
2019-11-12 09:50:00,54.41,54.43,53.84,54.0,232100.0,51.2891,51.308,50.7518,50.9026,232100.0
2019-11-12 10:00:00,54.02,54.45,53.93,54.34,204123.0,50.9215,51.3268,50.8367,51.2231,204123.0
2019-11-12 10:10:00,54.34,54.39,53.98,54.14,146430.0,51.2231,51.2703,50.8838,51.0346,146430.0
2019-11-12 10:20:00,54.16,54.27,53.66,53.68,193586.0,51.0535,51.1572,50.5821,50.601,193586.0
2019-11-12 10:30:00,53.65,53.91,53.39,53.59,248515.0,50.5727,50.8178,50.3276,50.5162,248515.0
2019-11-12 10:40:00,53.58,53.61,53.03,53.5,303752.0,50.5067,50.535,49.9883,50.4313,303752.0
2019-11-12 10:50:00,53.51,53.52,52.96,53.12,183931.0,50.4407,50.4502,49.9223,50.0731,183931.0
2019-11-12 11:00:00,53.11,53.42,53.05,53.08,102418.0,50.0637,50.3559,50.0071,50.0354,102418.0
2019-11-12 11:10:00,53.07,53.08,52.33,52.39,207077.0,50.026,50.0354,49.3284,49.385,207077.0
2019-11-12 11:20:00,52.39,52.74,52.04,52.05,290308.0,49.385,49.7149,49.0551,49.0645,290308.0
2019-11-12 11:30:00,52.08,52.27,51.87,51.88,202360.0,49.0928,49.2719,48.8948,48.9042,202360.0
2019-11-12 11:40:00,51.87,52.14,51.82,52.08,221696.0,48.8948,49.1493,48.8477,49.0928,221696.0
2019-11-12 11:50:00,52.06,52.82,52.0,52.75,193733.0,49.0739,49.7903,49.0174,49.7243,193733.0
2019-11-12 12:00:00,52.73,53.04,52.71,52.87,136089.0,49.7055,49.9977,49.6866,49.8375,136089.0
2019-11-12 12:10:00,52.86,52.92,52.74,52.91,83006.0,49.828,49.8846,49.7149,49.8752,83006.0
2019-11-12 12:20:00,52.91,53.14,52.86,53.1,83075.0,49.8752,50.092,49.828,50.0543,83075.0
2019-11-12 12:30:00,53.1,53.11,52.86,52.92,50155.0,50.0543,50.0637,49.828,49.8846,50155.0
2019-11-12 12:40:00,52.95,53.17,52.91,53.05,59046.0,49.9129,50.1202,49.8752,50.0071,59046.0
2019-11-12 12:50:00,53.03,53.18,53.03,53.18,64050.0,49.9883,50.1297,49.9883,50.1297,64050.0
2019-11-12 13:00:00,53.18,53.18,52.78,52.98,61137.0,50.1297,50.1297,49.7526,49.9411,61137.0
2019-11-12 13:10:00,52.97,53.28,52.95,53.23,44577.0,49.9317,50.2239,49.9129,50.1768,44577.0
2019-11-12 13:20:00,53.24,53.5,53.2,53.4,87950.0,50.1862,50.4313,50.1485,50.3371,87950.0
2019-11-12 13:30:00,53.4,53.47,53.27,53.3,54846.0,50.3371,50.403,50.2145,50.2428,54846.0
2019-11-12 13:40:00,53.3,53.64,53.2,53.64,89813.0,50.2428,50.5633,50.1485,50.5633,89813.0
2019-11-12 13:50:00,53.62,53.81,53.58,53.74,85667.0,50.5444,50.7235,50.5067,50.6576,85667.0
2019-11-12 14:00:00,53.75,54.06,53.74,54.01,178194.0,50.667,50.9592,50.6576,50.9121,178194.0
2019-11-12 14:10:00,54.0,54.27,54.0,54.19,204505.0,50.9026,51.1572,50.9026,51.0817,204505.0
2019-11-12 14:20:00,54.2,54.35,54.12,54.34,140189.0,51.0912,51.2326,51.0158,51.2231,140189.0
2019-11-12 14:30:00,54.32,54.39,54.21,54.22,137917.0,51.2043,51.2703,51.1006,51.11,137917.0
2019-11-12 14:40:00,54.22,54.25,54.04,54.19,133604.0,51.11,51.1383,50.9403,51.0817,133604.0
2019-11-12 14:50:00,54.18,54.35,54.17,54.35,112158.0,51.0723,51.2326,51.0629,51.2326,112158.0
2019-11-12 15:00:00,54.34,54.52,54.32,54.4,232311.0,51.2231,51.3928,51.2043,51.2797,232311.0
2019-11-12 15:10:00,54.39,54.4,54.22,54.23,124394.0,51.2703,51.2797,51.11,51.1194,124394.0
2019-11-12 15:20:00,54.24,54.37,54.16,54.33,115309.0,51.1289,51.2514,51.0535,51.2137,115309.0
2019-11-12 15:30:00,54.33,54.4,54.17,54.18,240931.0,51.2137,51.2797,51.0629,51.0723,240931.0
2019-11-12 15:40:00,54.19,54.27,54.18,54.22,235986.0,51.0817,51.1572,51.0723,51.11,235986.0
2019-11-12 15:50:00,54.22,54.3,54.09,54.27,1014074.0,51.11,51.1854,50.9875,51.1572,1014074.0
2019-11-13 09:30:00,54.28,55.12,54.05,54.62,355473.0,51.1666,51.9584,50.9498,51.4871,355473.0
2019-11-13 09:40:00,54.63,54.92,54.47,54.88,147720.0,51.4965,51.7699,51.3457,51.7322,147720.0
2019-11-13 09:50:00,54.89,55.27,54.85,55.14,178646.0,51.7416,52.0998,51.7039,51.9773,178646.0
2019-11-13 10:00:00,55.18,55.33,55.03,55.07,140940.0,52.015,52.1564,51.8736,51.9113,140940.0
2019-11-13 10:10:00,55.04,55.21,54.71,54.74,134350.0,51.883,52.0432,51.5719,51.6002,134350.0
2019-11-13 10:20:00,54.74,55.12,54.73,55.09,154094.0,51.6002,51.9584,51.5908,51.9301,154094.0
2019-11-13 10:30:00,55.1,55.24,54.89,54.99,93809.0,51.9395,52.0715,51.7416,51.8359,93809.0
2019-11-13 10:40:00,55.0,55.15,54.93,54.94,70551.0,51.8453,51.9867,51.7793,51.7887,70551.0
2019-11-13 10:50:00,54.94,55.1,54.84,55.06,61375.0,51.7887,51.9395,51.6945,51.9018,61375.0
2019-11-13 11:00:00,55.06,55.13,54.83,54.86,86319.0,51.9018,51.9678,51.685,51.7133,86319.0
2019-11-13 11:10:00,54.84,55.08,54.83,55.0,93251.0,51.6945,51.9207,51.685,51.8453,93251.0
2019-11-13 11:20:00,55.0,55.06,54.82,54.88,151135.0,51.8453,51.9018,51.6756,51.7322,151135.0
2019-11-13 11:30:00,54.88,54.98,54.86,54.93,89593.0,51.7322,51.8264,51.7133,51.7793,89593.0
2019-11-13 11:40:00,54.93,54.93,54.69,54.73,80318.0,51.7793,51.7793,51.5531,51.5908,80318.0
2019-11-13 11:50:00,54.72,54.73,54.54,54.62,146573.0,51.5813,51.5908,51.4117,51.4871,146573.0
2019-11-13 12:00:00,54.62,54.68,54.54,54.66,104590.0,51.4871,51.5436,51.4117,51.5248,104590.0
2019-11-13 12:10:00,54.66,54.71,54.55,54.61,168994.0,51.5248,51.5719,51.4211,51.4777,168994.0
2019-11-13 12:20:00,54.6,54.63,54.36,54.42,58633.0,51.4682,51.4965,51.242,51.2986,58633.0
2019-11-13 12:30:00,54.43,54.55,54.43,54.49,54730.0,51.308,51.4211,51.308,51.3645,54730.0
2019-11-13 12:40:00,54.49,54.5,54.36,54.36,89075.0,51.3645,51.374,51.242,51.242,89075.0
2019-11-13 12:50:00,54.36,54.45,54.28,54.28,95122.0,51.242,51.3268,51.1666,51.1666,95122.0
2019-11-13 13:00:00,54.28,54.32,54.17,54.32,77428.0,51.1666,51.2043,51.0629,51.2043,77428.0
2019-11-13 13:10:00,54.33,54.41,54.23,54.24,82057.0,51.2137,51.2891,51.1194,51.1289,82057.0
2019-11-13 13:20:00,54.25,54.37,54.22,54.25,161651.0,51.1383,51.2514,51.11,51.1383,161651.0
2019-11-13 13:30:00,54.25,54.51,54.23,54.49,83673.0,51.1383,51.3834,51.1194,51.3645,83673.0
2019-11-13 13:40:00,54.5,54.62,54.41,54.41,81879.0,51.374,51.4871,51.2891,51.2891,81879.0
2019-11-13 13:50:00,54.41,54.46,54.25,54.34,99498.0,51.2891,51.3363,51.1383,51.2231,99498.0
2019-11-13 14:00:00,54.35,54.5,54.28,54.41,158786.0,51.2326,51.374,51.1666,51.2891,158786.0
2019-11-13 14:10:00,54.4,54.53,54.32,54.37,121864.0,51.2797,51.4022,51.2043,51.2514,121864.0
2019-11-13 14:20:00,54.38,54.42,54.3,54.38,80772.0,51.2608,51.2986,51.1854,51.2608,80772.0
2019-11-13 14:30:00,54.39,54.48,54.38,54.41,107413.0,51.2703,51.3551,51.2608,51.2891,107413.0
2019-11-13 14:40:00,54.43,54.47,54.35,54.42,75907.0,51.308,51.3457,51.2326,51.2986,75907.0
2019-11-13 14:50:00,54.42,54.45,54.33,54.44,72541.0,51.2986,51.3268,51.2137,51.3174,72541.0
2019-11-13 15:00:00,54.45,54.48,54.32,54.33,137403.0,51.3268,51.3551,51.2043,51.2137,137403.0
2019-11-13 15:10:00,54.33,54.4,54.3,54.4,72258.0,51.2137,51.2797,51.1854,51.2797,72258.0
2019-11-13 15:20:00,54.4,54.41,54.25,54.25,105533.0,51.2797,51.2891,51.1383,51.1383,105533.0
2019-11-13 15:30:00,54.24,54.3,54.21,54.29,157339.0,51.1289,51.1854,51.1006,51.176,157339.0
2019-11-13 15:40:00,54.3,54.37,54.27,54.29,237437.0,51.1854,51.2514,51.1572,51.176,237437.0
2019-11-13 15:50:00,54.29,54.35,54.2,54.3,1008942.0,51.176,51.2326,51.0912,51.1854,1008942.0
2019-11-14 09:30:00,54.27,54.6,54.11,54.35,119234.0,51.1572,51.4682,51.0063,51.2326,119234.0
2019-11-14 09:40:00,54.38,54.76,54.38,54.73,68870.0,51.2608,51.619,51.2608,51.5908,68870.0
2019-11-14 09:50:00,54.73,55.04,54.72,54.95,92573.0,51.5908,51.883,51.5813,51.7982,92573.0
2019-11-14 10:00:00,54.95,55.07,54.86,54.9,74331.0,51.7982,51.9113,51.7133,51.751,74331.0
2019-11-14 10:10:00,54.89,55.05,54.88,54.98,212512.0,51.7416,51.8924,51.7322,51.8264,212512.0
2019-11-14 10:20:00,54.99,55.0,54.75,54.82,126433.0,51.8359,51.8453,51.6096,51.6756,126433.0
2019-11-14 10:30:00,54.83,54.89,54.62,54.67,486946.0,51.685,51.7416,51.4871,51.5342,486946.0
2019-11-14 10:40:00,54.67,54.78,54.48,54.74,282561.0,51.5342,51.6379,51.3551,51.6002,282561.0
2019-11-14 10:50:00,54.74,54.75,54.37,54.48,370029.0,51.6002,51.6096,51.2514,51.3551,370029.0
2019-11-14 11:00:00,54.49,54.81,54.47,54.51,141116.0,51.3645,51.6662,51.3457,51.3834,141116.0
2019-11-14 11:10:00,54.51,54.52,54.39,54.39,146823.0,51.3834,51.3928,51.2703,51.2703,146823.0
2019-11-14 11:20:00,54.39,54.58,54.18,54.53,234186.0,51.2703,51.4494,51.0723,51.4022,234186.0
2019-11-14 11:30:00,54.55,54.6,54.18,54.33,355724.0,51.4211,51.4682,51.0723,51.2137,355724.0
2019-11-14 11:40:00,54.32,54.34,54.22,54.26,69874.0,51.2043,51.2231,51.11,51.1477,69874.0
2019-11-14 11:50:00,54.25,54.38,54.21,54.26,142993.0,51.1383,51.2608,51.1006,51.1477,142993.0
2019-11-14 12:00:00,54.25,54.28,54.1,54.19,230767.0,51.1383,51.1666,50.9969,51.0817,230767.0
2019-11-14 12:10:00,54.19,54.3,54.12,54.19,232057.0,51.0817,51.1854,51.0158,51.0817,232057.0
2019-11-14 12:20:00,54.18,54.19,53.95,53.98,238705.0,51.0723,51.0817,50.8555,50.8838,238705.0
2019-11-14 12:30:00,53.99,54.07,53.92,53.95,168118.0,50.8932,50.9686,50.8272,50.8555,168118.0
2019-11-14 12:40:00,53.96,54.15,53.88,54.15,176253.0,50.8649,51.044,50.7895,51.044,176253.0
2019-11-14 12:50:00,54.13,54.15,54.0,54.03,173523.0,51.0252,51.044,50.9026,50.9309,173523.0
2019-11-14 13:00:00,54.03,54.12,53.98,54.1,71133.0,50.9309,51.0158,50.8838,50.9969,71133.0
2019-11-14 13:10:00,54.1,54.1,54.03,54.05,48189.0,50.9969,50.9969,50.9309,50.9498,48189.0
2019-11-14 13:20:00,54.05,54.06,54.02,54.04,60282.0,50.9498,50.9592,50.9215,50.9403,60282.0
2019-11-14 13:30:00,54.04,54.2,54.04,54.19,67002.0,50.9403,51.0912,50.9403,51.0817,67002.0
2019-11-14 13:40:00,54.19,54.21,54.14,54.15,37163.0,51.0817,51.1006,51.0346,51.044,37163.0
2019-11-14 13:50:00,54.15,54.16,54.02,54.1,65530.0,51.044,51.0535,50.9215,50.9969,65530.0
2019-11-14 14:00:00,54.1,54.13,54.02,54.04,212440.0,50.9969,51.0252,50.9215,50.9403,212440.0
2019-11-14 14:10:00,54.03,54.1,53.93,54.08,134488.0,50.9309,50.9969,50.8367,50.9781,134488.0
2019-11-14 14:20:00,54.09,54.11,54.04,54.1,82062.0,50.9875,51.0063,50.9403,50.9969,82062.0
2019-11-14 14:30:00,54.1,54.11,54.06,54.07,80776.0,50.9969,51.0063,50.9592,50.9686,80776.0
2019-11-14 14:40:00,54.07,54.18,54.07,54.15,128513.0,50.9686,51.0723,50.9686,51.044,128513.0
2019-11-14 14:50:00,54.16,54.21,54.14,54.18,67634.0,51.0535,51.1006,51.0346,51.0723,67634.0
2019-11-14 15:00:00,54.18,54.3,54.17,54.25,173665.0,51.0723,51.1854,51.0629,51.1383,173665.0
2019-11-14 15:10:00,54.25,54.34,54.23,54.25,231397.0,51.1383,51.2231,51.1194,51.1383,231397.0
2019-11-14 15:20:00,54.26,54.28,54.22,54.25,100647.0,51.1477,51.1666,51.11,51.1383,100647.0
2019-11-14 15:30:00,54.25,54.29,54.2,54.23,167067.0,51.1383,51.176,51.0912,51.1194,167067.0
2019-11-14 15:40:00,54.24,54.28,54.22,54.24,188539.0,51.1289,51.1666,51.11,51.1289,188539.0
2019-11-14 15:50:00,54.25,54.31,54.19,54.26,646327.0,51.1383,51.1949,51.0817,51.1477,646327.0
2019-11-15 09:30:00,54.53,54.56,54.01,54.09,227385.0,51.4022,51.4305,50.9121,50.9875,227385.0
2019-11-15 09:40:00,54.09,54.31,54.03,54.21,100323.0,50.9875,51.1949,50.9309,51.1006,100323.0
2019-11-15 09:50:00,54.21,54.24,54.09,54.17,169144.0,51.1006,51.1289,50.9875,51.0629,169144.0
2019-11-15 10:00:00,54.17,54.26,54.14,54.19,230078.0,51.0629,51.1477,51.0346,51.0817,230078.0
2019-11-15 10:10:00,54.19,54.21,54.09,54.13,122072.0,51.0817,51.1006,50.9875,51.0252,122072.0
2019-11-15 10:20:00,54.14,54.15,54.05,54.08,176611.0,51.0346,51.044,50.9498,50.9781,176611.0
2019-11-15 10:30:00,54.08,54.14,53.99,54.01,158095.0,50.9781,51.0346,50.8932,50.9121,158095.0
2019-11-15 10:40:00,54.01,54.06,53.94,54.03,82128.0,50.9121,50.9592,50.8461,50.9309,82128.0
2019-11-15 10:50:00,54.04,54.24,54.01,54.16,212829.0,50.9403,51.1289,50.9121,51.0535,212829.0
2019-11-15 11:00:00,54.16,54.16,54.04,54.08,77532.0,51.0535,51.0535,50.9403,50.9781,77532.0
2019-11-15 11:10:00,54.09,54.16,54.05,54.05,64160.0,50.9875,51.0535,50.9498,50.9498,64160.0
2019-11-15 11:20:00,54.06,54.13,54.02,54.13,41768.0,50.9592,51.0252,50.9215,51.0252,41768.0
2019-11-15 11:30:00,54.13,54.13,54.04,54.05,58535.0,51.0252,51.0252,50.9403,50.9498,58535.0
2019-11-15 11:40:00,54.04,54.07,53.98,53.98,58492.0,50.9403,50.9686,50.8838,50.8838,58492.0
2019-11-15 11:50:00,53.99,54.01,53.97,53.99,85653.0,50.8932,50.9121,50.8744,50.8932,85653.0
2019-11-15 12:00:00,54.0,54.1,53.98,54.04,99462.0,50.9026,50.9969,50.8838,50.9403,99462.0
2019-11-15 12:10:00,54.04,54.04,53.95,54.0,82159.0,50.9403,50.9403,50.8555,50.9026,82159.0
2019-11-15 12:20:00,53.99,54.01,53.91,53.92,59043.0,50.8932,50.9121,50.8178,50.8272,59043.0
2019-11-15 12:30:00,53.92,53.95,53.89,53.9,48956.0,50.8272,50.8555,50.799,50.8084,48956.0
2019-11-15 12:40:00,53.89,53.89,53.83,53.84,46106.0,50.799,50.799,50.7424,50.7518,46106.0
2019-11-15 12:50:00,53.83,53.84,53.73,53.79,66477.0,50.7424,50.7518,50.6481,50.7047,66477.0
2019-11-15 13:00:00,53.79,53.81,53.65,53.68,50252.0,50.7047,50.7235,50.5727,50.601,50252.0
2019-11-15 13:10:00,53.68,53.75,53.62,53.65,88763.0,50.601,50.667,50.5444,50.5727,88763.0
2019-11-15 13:20:00,53.65,53.73,53.58,53.65,114105.0,50.5727,50.6481,50.5067,50.5727,114105.0
2019-11-15 13:30:00,53.64,53.64,53.4,53.4,70136.0,50.5633,50.5633,50.3371,50.3371,70136.0
2019-11-15 13:40:00,53.41,53.47,53.37,53.45,78982.0,50.3465,50.403,50.3088,50.3842,78982.0
2019-11-15 13:50:00,53.45,53.57,53.45,53.54,44498.0,50.3842,50.4973,50.3842,50.469,44498.0
2019-11-15 14:00:00,53.53,53.61,53.51,53.59,50546.0,50.4596,50.535,50.4407,50.5162,50546.0
2019-11-15 14:10:00,53.59,53.68,53.58,53.62,73739.0,50.5162,50.601,50.5067,50.5444,73739.0
2019-11-15 14:20:00,53.62,53.63,53.57,53.6,503847.0,50.5444,50.5539,50.4973,50.5256,503847.0
2019-11-15 14:30:00,53.6,53.61,53.52,53.53,84210.0,50.5256,50.535,50.4502,50.4596,84210.0
2019-11-15 14:40:00,53.52,53.56,53.51,53.54,75652.0,50.4502,50.4879,50.4407,50.469,75652.0
2019-11-15 14:50:00,53.53,53.56,53.5,53.55,61679.0,50.4596,50.4879,50.4313,50.4785,61679.0
2019-11-15 15:00:00,53.55,53.6,53.49,53.53,85673.0,50.4785,50.5256,50.4219,50.4596,85673.0
2019-11-15 15:10:00,53.54,53.55,53.48,53.48,99150.0,50.469,50.4785,50.4125,50.4125,99150.0
2019-11-15 15:20:00,53.48,53.55,53.46,53.54,76644.0,50.4125,50.4785,50.3936,50.469,76644.0
2019-11-15 15:30:00,53.53,53.6,53.47,53.5,209512.0,50.4596,50.5256,50.403,50.4313,209512.0
2019-11-15 15:40:00,53.5,53.54,53.44,53.48,205192.0,50.4313,50.469,50.3748,50.4125,205192.0
2019-11-15 15:50:00,53.48,53.51,53.47,53.49,451770.0,50.4125,50.4407,50.403,50.4219,451770.0
2019-11-18 09:30:00,53.67,54.18,53.56,54.04,163736.0,50.5916,51.0723,50.4879,50.9403,163736.0
2019-11-18 09:40:00,54.04,54.07,53.89,54.02,146103.0,50.9403,50.9686,50.799,50.9215,146103.0
2019-11-18 09:50:00,54.02,54.28,54.0,54.11,189137.0,50.9215,51.1666,50.9026,51.0063,189137.0
2019-11-18 10:00:00,54.11,54.21,53.88,54.2,122063.0,51.0063,51.1006,50.7895,51.0912,122063.0
2019-11-18 10:10:00,54.2,54.6,54.19,54.51,158664.0,51.0912,51.4682,51.0817,51.3834,158664.0
2019-11-18 10:20:00,54.51,54.56,54.27,54.38,121313.0,51.3834,51.4305,51.1572,51.2608,121313.0
2019-11-18 10:30:00,54.39,54.63,54.38,54.62,134877.0,51.2703,51.4965,51.2608,51.4871,134877.0
2019-11-18 10:40:00,54.63,54.71,54.56,54.62,121046.0,51.4965,51.5719,51.4305,51.4871,121046.0
2019-11-18 10:50:00,54.62,54.66,54.39,54.48,103085.0,51.4871,51.5248,51.2703,51.3551,103085.0
2019-11-18 11:00:00,54.48,54.48,54.25,54.44,80802.0,51.3551,51.3551,51.1383,51.3174,80802.0
2019-11-18 11:10:00,54.43,54.49,54.35,54.41,164249.0,51.308,51.3645,51.2326,51.2891,164249.0
2019-11-18 11:20:00,54.41,54.59,54.39,54.51,184816.0,51.2891,51.4588,51.2703,51.3834,184816.0
2019-11-18 11:30:00,54.52,54.77,54.48,54.64,252221.0,51.3928,51.6285,51.3551,51.5059,252221.0
2019-11-18 11:40:00,54.64,54.81,54.63,54.75,78737.0,51.5059,51.6662,51.4965,51.6096,78737.0
2019-11-18 11:50:00,54.76,54.89,54.73,54.73,81550.0,51.619,51.7416,51.5908,51.5908,81550.0
2019-11-18 12:00:00,54.73,54.84,54.71,54.79,48886.0,51.5908,51.6945,51.5719,51.6473,48886.0
2019-11-18 12:10:00,54.79,54.86,54.75,54.78,45005.0,51.6473,51.7133,51.6096,51.6379,45005.0
2019-11-18 12:20:00,54.79,54.79,54.72,54.76,55964.0,51.6473,51.6473,51.5813,51.619,55964.0
2019-11-18 12:30:00,54.76,54.9,54.73,54.84,70447.0,51.619,51.751,51.5908,51.6945,70447.0
2019-11-18 12:40:00,54.84,54.96,54.77,54.96,68445.0,51.6945,51.8076,51.6285,51.8076,68445.0
2019-11-18 12:50:00,54.96,54.97,54.87,54.89,38036.0,51.8076,51.817,51.7227,51.7416,38036.0
2019-11-18 13:00:00,54.89,54.94,54.82,54.94,30203.0,51.7416,51.7887,51.6756,51.7887,30203.0
2019-11-18 13:10:00,54.94,54.95,54.71,54.71,71356.0,51.7887,51.7982,51.5719,51.5719,71356.0
2019-11-18 13:20:00,54.72,54.75,54.6,54.62,109085.0,51.5813,51.6096,51.4682,51.4871,109085.0
2019-11-18 13:30:00,54.63,54.64,54.45,54.53,99597.0,51.4965,51.5059,51.3268,51.4022,99597.0
2019-11-18 13:40:00,54.52,54.61,54.51,54.55,57495.0,51.3928,51.4777,51.3834,51.4211,57495.0
2019-11-18 13:50:00,54.57,54.71,54.55,54.56,66184.0,51.4399,51.5719,51.4211,51.4305,66184.0
2019-11-18 14:00:00,54.56,54.57,54.41,54.52,48961.0,51.4305,51.4399,51.2891,51.3928,48961.0
2019-11-18 14:10:00,54.53,54.59,54.51,54.55,34311.0,51.4022,51.4588,51.3834,51.4211,34311.0
2019-11-18 14:20:00,54.56,54.66,54.55,54.62,44529.0,51.4305,51.5248,51.4211,51.4871,44529.0
2019-11-18 14:30:00,54.61,54.63,54.52,54.55,73665.0,51.4777,51.4965,51.3928,51.4211,73665.0
2019-11-18 14:40:00,54.55,54.59,54.53,54.59,51741.0,51.4211,51.4588,51.4022,51.4588,51741.0
2019-11-18 14:50:00,54.59,54.72,54.55,54.69,102775.0,51.4588,51.5813,51.4211,51.5531,102775.0
2019-11-18 15:00:00,54.69,54.75,54.65,54.72,72926.0,51.5531,51.6096,51.5154,51.5813,72926.0
2019-11-18 15:10:00,54.71,54.75,54.66,54.69,68814.0,51.5719,51.6096,51.5248,51.5531,68814.0
2019-11-18 15:20:00,54.69,54.75,54.68,54.75,76471.0,51.5531,51.6096,51.5436,51.6096,76471.0
2019-11-18 15:30:00,54.74,54.75,54.64,54.66,112636.0,51.6002,51.6096,51.5059,51.5248,112636.0
2019-11-18 15:40:00,54.66,54.69,54.62,54.64,146550.0,51.5248,51.5531,51.4871,51.5059,146550.0
2019-11-18 15:50:00,54.63,54.68,54.56,54.63,560460.0,51.4965,51.5436,51.4305,51.4965,560460.0
2019-11-19 09:30:00,54.64,54.78,54.32,54.68,200908.0,51.5059,51.6379,51.2043,51.5436,200908.0
2019-11-19 09:40:00,54.69,54.83,54.46,54.5,38917.0,51.5531,51.685,51.3363,51.374,38917.0
2019-11-19 09:50:00,54.55,54.64,54.29,54.31,61062.0,51.4211,51.5059,51.176,51.1949,61062.0
2019-11-19 10:00:00,54.33,54.4,54.23,54.36,41509.0,51.2137,51.2797,51.1194,51.242,41509.0
2019-11-19 10:10:00,54.36,54.43,54.28,54.36,108128.0,51.242,51.308,51.1666,51.242,108128.0
2019-11-19 10:20:00,54.34,54.34,53.89,53.97,58970.0,51.2231,51.2231,50.799,50.8744,58970.0
2019-11-19 10:30:00,53.99,54.23,53.92,54.23,64071.0,50.8932,51.1194,50.8272,51.1194,64071.0
2019-11-19 10:40:00,54.23,54.35,54.15,54.33,50621.0,51.1194,51.2326,51.044,51.2137,50621.0
2019-11-19 10:50:00,54.32,54.61,54.31,54.6,70177.0,51.2043,51.4777,51.1949,51.4682,70177.0
2019-11-19 11:00:00,54.6,54.6,54.4,54.45,44685.0,51.4682,51.4682,51.2797,51.3268,44685.0
2019-11-19 11:10:00,54.46,54.46,54.23,54.27,31722.0,51.3363,51.3363,51.1194,51.1572,31722.0
2019-11-19 11:20:00,54.26,54.37,54.24,54.33,27245.0,51.1477,51.2514,51.1289,51.2137,27245.0
2019-11-19 11:30:00,54.33,54.34,54.26,54.28,33542.0,51.2137,51.2231,51.1477,51.1666,33542.0
2019-11-19 11:40:00,54.29,54.3,54.07,54.09,40939.0,51.176,51.1854,50.9686,50.9875,40939.0
2019-11-19 11:50:00,54.09,54.1,54.05,54.06,65340.0,50.9875,50.9969,50.9498,50.9592,65340.0
2019-11-19 12:00:00,54.06,54.08,54.01,54.01,48818.0,50.9592,50.9781,50.9121,50.9121,48818.0
2019-11-19 12:10:00,54.02,54.07,53.98,54.03,39537.0,50.9215,50.9686,50.8838,50.9309,39537.0
2019-11-19 12:20:00,54.02,54.25,54.02,54.19,32612.0,50.9215,51.1383,50.9215,51.0817,32612.0
2019-11-19 12:30:00,54.19,54.2,54.13,54.16,76949.0,51.0817,51.0912,51.0252,51.0535,76949.0
2019-11-19 12:40:00,54.16,54.16,54.0,54.02,97414.0,51.0535,51.0535,50.9026,50.9215,97414.0
2019-11-19 12:50:00,54.02,54.14,53.93,54.09,45901.0,50.9215,51.0346,50.8367,50.9875,45901.0
2019-11-19 13:00:00,54.1,54.2,54.1,54.2,23968.0,50.9969,51.0912,50.9969,51.0912,23968.0
2019-11-19 13:10:00,54.22,54.23,54.14,54.16,21724.0,51.11,51.1194,51.0346,51.0535,21724.0
2019-11-19 13:20:00,54.15,54.16,54.04,54.08,24758.0,51.044,51.0535,50.9403,50.9781,24758.0
2019-11-19 13:30:00,54.06,54.17,54.06,54.15,17977.0,50.9592,51.0629,50.9592,51.044,17977.0
2019-11-19 13:40:00,54.17,54.22,54.11,54.21,38919.0,51.0629,51.11,51.0063,51.1006,38919.0
2019-11-19 13:50:00,54.22,54.23,54.14,54.2,28509.0,51.11,51.1194,51.0346,51.0912,28509.0
2019-11-19 14:00:00,54.2,54.34,54.19,54.32,36103.0,51.0912,51.2231,51.0817,51.2043,36103.0
2019-11-19 14:10:00,54.32,54.41,54.31,54.41,34287.0,51.2043,51.2891,51.1949,51.2891,34287.0
2019-11-19 14:20:00,54.41,54.43,54.34,54.39,30554.0,51.2891,51.308,51.2231,51.2703,30554.0
2019-11-19 14:30:00,54.38,54.42,54.33,54.41,34172.0,51.2608,51.2986,51.2137,51.2891,34172.0
2019-11-19 14:40:00,54.41,54.42,54.36,54.41,30336.0,51.2891,51.2986,51.242,51.2891,30336.0
2019-11-19 14:50:00,54.42,54.49,54.41,54.49,30698.0,51.2986,51.3645,51.2891,51.3645,30698.0
2019-11-19 15:00:00,54.5,54.55,54.46,54.53,46737.0,51.374,51.4211,51.3363,51.4022,46737.0
2019-11-19 15:10:00,54.52,54.54,54.46,54.48,80115.0,51.3928,51.4117,51.3363,51.3551,80115.0
2019-11-19 15:20:00,54.48,54.49,54.41,54.41,51950.0,51.3551,51.3645,51.2891,51.2891,51950.0
2019-11-19 15:30:00,54.42,54.48,54.41,54.43,67480.0,51.2986,51.3551,51.2891,51.308,67480.0
2019-11-19 15:40:00,54.43,54.43,54.22,54.28,136428.0,51.308,51.308,51.11,51.1666,136428.0
2019-11-19 15:50:00,54.27,54.31,54.13,54.15,314275.0,51.1572,51.1949,51.0252,51.044,314275.0
2019-11-20 09:30:00,54.41,54.74,54.12,54.63,165331.0,51.2891,51.6002,51.0158,51.4965,165331.0
2019-11-20 09:40:00,54.63,54.77,54.55,54.71,120596.0,51.4965,51.6285,51.4211,51.5719,120596.0
2019-11-20 09:50:00,54.71,54.79,54.58,54.79,95915.0,51.5719,51.6473,51.4494,51.6473,95915.0
2019-11-20 10:00:00,54.79,54.83,54.7,54.76,67070.0,51.6473,51.685,51.5625,51.619,67070.0
2019-11-20 10:10:00,54.76,54.83,54.69,54.8,116804.0,51.619,51.685,51.5531,51.6568,116804.0
2019-11-20 10:20:00,54.8,55.01,54.75,55.0,61734.0,51.6568,51.8547,51.6096,51.8453,61734.0
2019-11-20 10:30:00,55.0,55.0,54.73,54.82,53331.0,51.8453,51.8453,51.5908,51.6756,53331.0
2019-11-20 10:40:00,54.82,54.92,54.76,54.77,38124.0,51.6756,51.7699,51.619,51.6285,38124.0
2019-11-20 10:50:00,54.77,54.8,54.5,54.53,46402.0,51.6285,51.6568,51.374,51.4022,46402.0
2019-11-20 11:00:00,54.53,54.58,54.42,54.46,46801.0,51.4022,51.4494,51.2986,51.3363,46801.0
2019-11-20 11:10:00,54.46,54.59,54.45,54.55,44230.0,51.3363,51.4588,51.3268,51.4211,44230.0
2019-11-20 11:20:00,54.55,54.67,54.55,54.63,33335.0,51.4211,51.5342,51.4211,51.4965,33335.0
2019-11-20 11:30:00,54.63,54.63,54.5,54.58,29184.0,51.4965,51.4965,51.374,51.4494,29184.0
2019-11-20 11:40:00,54.57,54.64,54.56,54.59,24442.0,51.4399,51.5059,51.4305,51.4588,24442.0
2019-11-20 11:50:00,54.58,54.67,54.51,54.62,89638.0,51.4494,51.5342,51.3834,51.4871,89638.0
2019-11-20 12:00:00,54.61,54.62,54.44,54.52,35612.0,51.4777,51.4871,51.3174,51.3928,35612.0
2019-11-20 12:10:00,54.53,54.6,54.49,54.52,44288.0,51.4022,51.4682,51.3645,51.3928,44288.0
2019-11-20 12:20:00,54.52,54.58,54.44,54.45,60541.0,51.3928,51.4494,51.3174,51.3268,60541.0
2019-11-20 12:30:00,54.45,54.46,54.35,54.43,35570.0,51.3268,51.3363,51.2326,51.308,35570.0
2019-11-20 12:40:00,54.43,54.53,54.43,54.53,25060.0,51.308,51.4022,51.308,51.4022,25060.0
2019-11-20 12:50:00,54.53,54.58,54.37,54.44,51939.0,51.4022,51.4494,51.2514,51.3174,51939.0
2019-11-20 13:00:00,54.45,54.52,54.43,54.46,32530.0,51.3268,51.3928,51.308,51.3363,32530.0
2019-11-20 13:10:00,54.46,54.47,54.33,54.45,55127.0,51.3363,51.3457,51.2137,51.3268,55127.0
2019-11-20 13:20:00,54.46,54.64,54.45,54.56,76039.0,51.3363,51.5059,51.3268,51.4305,76039.0
2019-11-20 13:30:00,54.55,54.59,54.49,54.59,28126.0,51.4211,51.4588,51.3645,51.4588,28126.0
2019-11-20 13:40:00,54.59,54.67,54.59,54.66,41303.0,51.4588,51.5342,51.4588,51.5248,41303.0
2019-11-20 13:50:00,54.66,54.69,54.56,54.59,47805.0,51.5248,51.5531,51.4305,51.4588,47805.0
2019-11-20 14:00:00,54.59,54.69,54.58,54.61,32436.0,51.4588,51.5531,51.4494,51.4777,32436.0
2019-11-20 14:10:00,54.61,54.62,54.51,54.54,31611.0,51.4777,51.4871,51.3834,51.4117,31611.0
2019-11-20 14:20:00,54.54,54.61,54.52,54.61,39086.0,51.4117,51.4777,51.3928,51.4777,39086.0
2019-11-20 14:30:00,54.62,54.67,54.56,54.59,74642.0,51.4871,51.5342,51.4305,51.4588,74642.0
2019-11-20 14:40:00,54.59,54.6,54.46,54.48,135599.0,51.4588,51.4682,51.3363,51.3551,135599.0
2019-11-20 14:50:00,54.48,54.51,54.44,54.45,70048.0,51.3551,51.3834,51.3174,51.3268,70048.0
2019-11-20 15:00:00,54.45,54.55,54.44,54.54,74015.0,51.3268,51.4211,51.3174,51.4117,74015.0
2019-11-20 15:10:00,54.54,54.61,54.52,54.53,87563.0,51.4117,51.4777,51.3928,51.4022,87563.0
2019-11-20 15:20:00,54.53,54.61,54.53,54.59,86080.0,51.4022,51.4777,51.4022,51.4588,86080.0
2019-11-20 15:30:00,54.58,54.59,54.47,54.53,146891.0,51.4494,51.4588,51.3457,51.4022,146891.0
2019-11-20 15:40:00,54.53,54.57,54.5,54.51,198366.0,51.4022,51.4399,51.374,51.3834,198366.0
2019-11-20 15:50:00,54.5,54.56,54.46,54.56,646802.0,51.374,51.4305,51.3363,51.4305,646802.0
2019-11-21 09:30:00,54.57,54.88,54.57,54.81,68638.0,51.4399,51.7322,51.4399,51.6662,68638.0
2019-11-21 09:40:00,54.83,55.03,54.65,54.89,142782.0,51.685,51.8736,51.5154,51.7416,142782.0
2019-11-21 09:50:00,54.87,54.94,54.6,54.63,53556.0,51.7227,51.7887,51.4682,51.4965,53556.0
2019-11-21 10:00:00,54.63,54.66,54.4,54.59,56229.0,51.4965,51.5248,51.2797,51.4588,56229.0
2019-11-21 10:10:00,54.6,54.67,54.54,54.67,31548.0,51.4682,51.5342,51.4117,51.5342,31548.0
2019-11-21 10:20:00,54.65,54.67,54.55,54.55,30275.0,51.5154,51.5342,51.4211,51.4211,30275.0
2019-11-21 10:30:00,54.55,54.58,54.47,54.53,47182.0,51.4211,51.4494,51.3457,51.4022,47182.0
2019-11-21 10:40:00,54.53,54.58,54.46,54.47,54668.0,51.4022,51.4494,51.3363,51.3457,54668.0
2019-11-21 10:50:00,54.47,54.53,54.44,54.48,29144.0,51.3457,51.4022,51.3174,51.3551,29144.0
2019-11-21 11:00:00,54.48,54.68,54.47,54.67,43182.0,51.3551,51.5436,51.3457,51.5342,43182.0
2019-11-21 11:10:00,54.67,54.68,54.42,54.44,38543.0,51.5342,51.5436,51.2986,51.3174,38543.0
2019-11-21 11:20:00,54.41,54.52,54.39,54.47,27538.0,51.2891,51.3928,51.2703,51.3457,27538.0
2019-11-21 11:30:00,54.46,54.51,54.41,54.5,27680.0,51.3363,51.3834,51.2891,51.374,27680.0
2019-11-21 11:40:00,54.5,54.58,54.46,54.46,24993.0,51.374,51.4494,51.3363,51.3363,24993.0
2019-11-21 11:50:00,54.47,54.49,54.43,54.45,27801.0,51.3457,51.3645,51.308,51.3268,27801.0
2019-11-21 12:00:00,54.44,54.44,54.35,54.38,26565.0,51.3174,51.3174,51.2326,51.2608,26565.0
2019-11-21 12:10:00,54.38,54.5,54.34,54.35,50083.0,51.2608,51.374,51.2231,51.2326,50083.0
2019-11-21 12:20:00,54.36,54.43,54.34,54.41,23248.0,51.242,51.308,51.2231,51.2891,23248.0
2019-11-21 12:30:00,54.4,54.42,54.38,54.42,23539.0,51.2797,51.2986,51.2608,51.2986,23539.0
2019-11-21 12:40:00,54.44,54.45,54.37,54.37,29342.0,51.3174,51.3268,51.2514,51.2514,29342.0
2019-11-21 12:50:00,54.38,54.47,54.33,54.46,17258.0,51.2608,51.3457,51.2137,51.3363,17258.0
2019-11-21 13:00:00,54.47,54.5,54.34,54.34,36143.0,51.3457,51.374,51.2231,51.2231,36143.0
2019-11-21 13:10:00,54.34,54.34,54.23,54.28,45129.0,51.2231,51.2231,51.1194,51.1666,45129.0
2019-11-21 13:20:00,54.28,54.33,54.23,54.24,31583.0,51.1666,51.2137,51.1194,51.1289,31583.0
2019-11-21 13:30:00,54.23,54.25,54.13,54.2,40124.0,51.1194,51.1383,51.0252,51.0912,40124.0
2019-11-21 13:40:00,54.2,54.22,54.14,54.18,36555.0,51.0912,51.11,51.0346,51.0723,36555.0
2019-11-21 13:50:00,54.17,54.17,54.06,54.06,32067.0,51.0629,51.0629,50.9592,50.9592,32067.0
2019-11-21 14:00:00,54.07,54.11,54.03,54.07,31113.0,50.9686,51.0063,50.9309,50.9686,31113.0
2019-11-21 14:10:00,54.07,54.09,53.99,54.05,50973.0,50.9686,50.9875,50.8932,50.9498,50973.0
2019-11-21 14:20:00,54.06,54.18,54.04,54.15,122798.0,50.9592,51.0723,50.9403,51.044,122798.0
2019-11-21 14:30:00,54.15,54.2,54.14,54.19,27246.0,51.044,51.0912,51.0346,51.0817,27246.0
2019-11-21 14:40:00,54.19,54.27,54.19,54.23,25867.0,51.0817,51.1572,51.0817,51.1194,25867.0
2019-11-21 14:50:00,54.24,54.24,54.1,54.12,31832.0,51.1289,51.1289,50.9969,51.0158,31832.0
2019-11-21 15:00:00,54.12,54.16,54.11,54.13,47460.0,51.0158,51.0535,51.0063,51.0252,47460.0
2019-11-21 15:10:00,54.13,54.15,54.09,54.11,49607.0,51.0252,51.044,50.9875,51.0063,49607.0
2019-11-21 15:20:00,54.12,54.16,54.07,54.07,35211.0,51.0158,51.0535,50.9686,50.9686,35211.0
2019-11-21 15:30:00,54.08,54.09,53.95,53.98,64398.0,50.9781,50.9875,50.8555,50.8838,64398.0
2019-11-21 15:40:00,53.98,54.0,53.93,53.93,67249.0,50.8838,50.9026,50.8367,50.8367,67249.0
2019-11-21 15:50:00,53.92,53.97,53.88,53.94,324147.0,50.8272,50.8744,50.7895,50.8461,324147.0
2019-11-22 09:30:00,54.17,54.6,54.11,54.26,148015.0,51.0629,51.4682,51.0063,51.1477,148015.0
2019-11-22 09:40:00,54.26,54.61,54.25,54.51,79671.0,51.1477,51.4777,51.1383,51.3834,79671.0
2019-11-22 09:50:00,54.51,54.63,54.34,54.59,75681.0,51.3834,51.4965,51.2231,51.4588,75681.0
2019-11-22 10:00:00,54.62,54.62,54.19,54.24,59615.0,51.4871,51.4871,51.0817,51.1289,59615.0
2019-11-22 10:10:00,54.25,54.39,54.23,54.28,73448.0,51.1383,51.2703,51.1194,51.1666,73448.0
2019-11-22 10:20:00,54.29,54.3,54.03,54.21,67995.0,51.176,51.1854,50.9309,51.1006,67995.0
2019-11-22 10:30:00,54.21,54.32,54.07,54.07,83733.0,51.1006,51.2043,50.9686,50.9686,83733.0
2019-11-22 10:40:00,54.08,54.18,54.02,54.04,84964.0,50.9781,51.0723,50.9215,50.9403,84964.0
2019-11-22 10:50:00,54.03,54.15,53.93,54.15,91975.0,50.9309,51.044,50.8367,51.044,91975.0
2019-11-22 11:00:00,54.16,54.24,54.09,54.11,64387.0,51.0535,51.1289,50.9875,51.0063,64387.0
2019-11-22 11:10:00,54.12,54.18,54.07,54.11,75226.0,51.0158,51.0723,50.9686,51.0063,75226.0
2019-11-22 11:20:00,54.11,54.18,54.1,54.15,71737.0,51.0063,51.0723,50.9969,51.044,71737.0
2019-11-22 11:30:00,54.14,54.28,54.14,54.23,64296.0,51.0346,51.1666,51.0346,51.1194,64296.0
2019-11-22 11:40:00,54.24,54.31,54.2,54.28,45636.0,51.1289,51.1949,51.0912,51.1666,45636.0
2019-11-22 11:50:00,54.28,54.35,54.24,54.3,34188.0,51.1666,51.2326,51.1289,51.1854,34188.0
2019-11-22 12:00:00,54.29,54.29,54.15,54.22,38932.0,51.176,51.176,51.044,51.11,38932.0
2019-11-22 12:10:00,54.22,54.26,54.16,54.2,51214.0,51.11,51.1477,51.0535,51.0912,51214.0
2019-11-22 12:20:00,54.2,54.23,54.17,54.19,12719.0,51.0912,51.1194,51.0629,51.0817,12719.0
2019-11-22 12:30:00,54.18,54.22,54.15,54.17,14286.0,51.0723,51.11,51.044,51.0629,14286.0
2019-11-22 12:40:00,54.15,54.23,54.14,54.22,24305.0,51.044,51.1194,51.0346,51.11,24305.0
2019-11-22 12:50:00,54.22,54.25,54.2,54.23,22620.0,51.11,51.1383,51.0912,51.1194,22620.0
2019-11-22 13:00:00,54.23,54.23,54.19,54.23,24937.0,51.1194,51.1194,51.0817,51.1194,24937.0
2019-11-22 13:10:00,54.23,54.25,54.19,54.21,20549.0,51.1194,51.1383,51.0817,51.1006,20549.0
2019-11-22 13:20:00,54.21,54.26,54.21,54.22,24624.0,51.1006,51.1477,51.1006,51.11,24624.0
2019-11-22 13:30:00,54.22,54.24,54.18,54.18,74052.0,51.11,51.1289,51.0723,51.0723,74052.0
2019-11-22 13:40:00,54.19,54.23,54.18,54.19,80771.0,51.0817,51.1194,51.0723,51.0817,80771.0
2019-11-22 13:50:00,54.2,54.23,54.18,54.19,35871.0,51.0912,51.1194,51.0723,51.0817,35871.0
2019-11-22 14:00:00,54.19,54.37,54.19,54.3,65493.0,51.0817,51.2514,51.0817,51.1854,65493.0
2019-11-22 14:10:00,54.3,54.31,54.16,54.2,50962.0,51.1854,51.1949,51.0535,51.0912,50962.0
2019-11-22 14:20:00,54.21,54.29,54.18,54.25,49377.0,51.1006,51.176,51.0723,51.1383,49377.0
2019-11-22 14:30:00,54.24,54.27,54.2,54.24,31996.0,51.1289,51.1572,51.0912,51.1289,31996.0
2019-11-22 14:40:00,54.24,54.25,54.2,54.21,23819.0,51.1289,51.1383,51.0912,51.1006,23819.0
2019-11-22 14:50:00,54.22,54.31,54.2,54.31,57503.0,51.11,51.1949,51.0912,51.1949,57503.0
2019-11-22 15:00:00,54.31,54.32,54.2,54.23,47481.0,51.1949,51.2043,51.0912,51.1194,47481.0
2019-11-22 15:10:00,54.23,54.24,54.19,54.21,35852.0,51.1194,51.1289,51.0817,51.1006,35852.0
2019-11-22 15:20:00,54.21,54.24,54.19,54.22,41291.0,51.1006,51.1289,51.0817,51.11,41291.0
2019-11-22 15:30:00,54.22,54.23,54.15,54.18,138389.0,51.11,51.1194,51.044,51.0723,138389.0
2019-11-22 15:40:00,54.17,54.21,54.14,54.15,170692.0,51.0629,51.1006,51.0346,51.044,170692.0
2019-11-22 15:50:00,54.14,54.2,54.05,54.11,301067.0,51.0346,51.0912,50.9498,51.0063,301067.0
2019-11-25 09:30:00,54.13,54.58,54.13,54.39,104101.0,51.0252,51.4494,51.0252,51.2703,104101.0
2019-11-25 09:40:00,54.41,54.69,54.35,54.66,83453.0,51.2891,51.5531,51.2326,51.5248,83453.0
2019-11-25 09:50:00,54.7,54.85,54.66,54.75,35033.0,51.5625,51.7039,51.5248,51.6096,35033.0
2019-11-25 10:00:00,54.76,54.78,54.55,54.63,44270.0,51.619,51.6379,51.4211,51.4965,44270.0
2019-11-25 10:10:00,54.63,54.63,54.39,54.44,41236.0,51.4965,51.4965,51.2703,51.3174,41236.0
2019-11-25 10:20:00,54.44,54.47,54.36,54.38,42046.0,51.3174,51.3457,51.242,51.2608,42046.0
2019-11-25 10:30:00,54.39,54.62,54.38,54.55,32116.0,51.2703,51.4871,51.2608,51.4211,32116.0
2019-11-25 10:40:00,54.55,54.68,54.54,54.65,54851.0,51.4211,51.5436,51.4117,51.5154,54851.0
2019-11-25 10:50:00,54.65,54.68,54.58,54.66,51048.0,51.5154,51.5436,51.4494,51.5248,51048.0
2019-11-25 11:00:00,54.65,54.68,54.6,54.6,33415.0,51.5154,51.5436,51.4682,51.4682,33415.0
2019-11-25 11:10:00,54.61,54.62,54.47,54.53,29844.0,51.4777,51.4871,51.3457,51.4022,29844.0
2019-11-25 11:20:00,54.54,54.69,54.53,54.67,57020.0,51.4117,51.5531,51.4022,51.5342,57020.0
2019-11-25 11:30:00,54.66,54.72,54.63,54.69,39840.0,51.5248,51.5813,51.4965,51.5531,39840.0
2019-11-25 11:40:00,54.69,54.7,54.63,54.65,26363.0,51.5531,51.5625,51.4965,51.5154,26363.0
2019-11-25 11:50:00,54.65,54.74,54.65,54.73,20929.0,51.5154,51.6002,51.5154,51.5908,20929.0
2019-11-25 12:00:00,54.72,54.78,54.72,54.75,37958.0,51.5813,51.6379,51.5813,51.6096,37958.0
2019-11-25 12:10:00,54.75,54.8,54.74,54.76,32863.0,51.6096,51.6568,51.6002,51.619,32863.0
2019-11-25 12:20:00,54.76,54.84,54.76,54.81,32229.0,51.619,51.6945,51.619,51.6662,32229.0
2019-11-25 12:30:00,54.8,54.82,54.74,54.76,23674.0,51.6568,51.6756,51.6002,51.619,23674.0
2019-11-25 12:40:00,54.77,54.82,54.74,54.8,85670.0,51.6285,51.6756,51.6002,51.6568,85670.0
2019-11-25 12:50:00,54.8,54.81,54.74,54.75,58978.0,51.6568,51.6662,51.6002,51.6096,58978.0
2019-11-25 13:00:00,54.76,54.81,54.75,54.79,20320.0,51.619,51.6662,51.6096,51.6473,20320.0
2019-11-25 13:10:00,54.79,54.79,54.64,54.69,81859.0,51.6473,51.6473,51.5059,51.5531,81859.0
2019-11-25 13:20:00,54.69,54.77,54.68,54.77,24477.0,51.5531,51.6285,51.5436,51.6285,24477.0
2019-11-25 13:30:00,54.77,54.8,54.75,54.76,32028.0,51.6285,51.6568,51.6096,51.619,32028.0
2019-11-25 13:40:00,54.76,54.8,54.75,54.77,13750.0,51.619,51.6568,51.6096,51.6285,13750.0
2019-11-25 13:50:00,54.76,54.82,54.74,54.8,21981.0,51.619,51.6756,51.6002,51.6568,21981.0
2019-11-25 14:00:00,54.81,54.82,54.75,54.75,28045.0,51.6662,51.6756,51.6096,51.6096,28045.0
2019-11-25 14:10:00,54.74,54.79,54.74,54.75,21363.0,51.6002,51.6473,51.6002,51.6096,21363.0
2019-11-25 14:20:00,54.76,54.78,54.74,54.76,27687.0,51.619,51.6379,51.6002,51.619,27687.0
2019-11-25 14:30:00,54.76,54.78,54.71,54.71,29892.0,51.619,51.6379,51.5719,51.5719,29892.0
2019-11-25 14:40:00,54.71,54.75,54.69,54.73,23423.0,51.5719,51.6096,51.5531,51.5908,23423.0
2019-11-25 14:50:00,54.73,54.74,54.64,54.69,39169.0,51.5908,51.6002,51.5059,51.5531,39169.0
2019-11-25 15:00:00,54.69,54.7,54.64,54.66,46926.0,51.5531,51.5625,51.5059,51.5248,46926.0
2019-11-25 15:10:00,54.66,54.75,54.66,54.74,38474.0,51.5248,51.6096,51.5248,51.6002,38474.0
2019-11-25 15:20:00,54.74,54.77,54.7,54.7,81347.0,51.6002,51.6285,51.5625,51.5625,81347.0
2019-11-25 15:30:00,54.7,54.74,54.66,54.7,132180.0,51.5625,51.6002,51.5248,51.5625,132180.0
2019-11-25 15:40:00,54.7,54.76,54.66,54.75,168457.0,51.5625,51.619,51.5248,51.6096,168457.0
2019-11-25 15:50:00,54.74,54.85,54.74,54.81,358202.0,51.6002,51.7039,51.6002,51.6662,358202.0
2019-11-26 09:30:00,54.82,55.16,54.71,54.77,156674.0,51.8389,52.1604,51.7349,51.7916,156674.0
2019-11-26 09:40:00,54.8,54.85,54.62,54.76,101804.0,51.82,51.8672,51.6497,51.7821,101804.0
2019-11-26 09:50:00,54.77,54.84,54.72,54.77,69955.0,51.7916,51.8578,51.7443,51.7916,69955.0
2019-11-26 10:00:00,54.74,55.01,54.61,54.83,118825.0,51.7632,52.0185,51.6403,51.8483,118825.0
2019-11-26 10:10:00,54.85,55.08,54.83,55.05,40729.0,51.8672,52.0847,51.8483,52.0564,40729.0
2019-11-26 10:20:00,55.05,55.13,54.99,55.11,23206.0,52.0564,52.132,51.9996,52.1131,23206.0
2019-11-26 10:30:00,55.1,55.2,55.07,55.19,61122.0,52.1036,52.1982,52.0753,52.1888,61122.0
2019-11-26 10:40:00,55.18,55.27,55.14,55.25,52886.0,52.1793,52.2644,52.1415,52.2455,52886.0
2019-11-26 10:50:00,55.24,55.24,55.1,55.14,36055.0,52.236,52.236,52.1036,52.1415,36055.0
2019-11-26 11:00:00,55.14,55.31,55.13,55.14,41898.0,52.1415,52.3022,52.132,52.1415,41898.0
2019-11-26 11:10:00,55.14,55.15,54.93,54.96,36359.0,52.1415,52.1509,51.9429,51.9713,36359.0
2019-11-26 11:20:00,54.96,54.96,54.84,54.88,45105.0,51.9713,51.9713,51.8578,51.8956,45105.0
2019-11-26 11:30:00,54.89,54.89,54.74,54.75,34539.0,51.9051,51.9051,51.7632,51.7727,34539.0
2019-11-26 11:40:00,54.76,54.8,54.73,54.78,32012.0,51.7821,51.82,51.7538,51.801,32012.0
2019-11-26 11:50:00,54.78,54.92,54.77,54.91,49625.0,51.801,51.9334,51.7916,51.924,49625.0
2019-11-26 12:00:00,54.91,54.94,54.87,54.92,25043.0,51.924,51.9523,51.8862,51.9334,25043.0
2019-11-26 12:10:00,54.92,54.98,54.86,54.87,31298.0,51.9334,51.9902,51.8767,51.8862,31298.0
2019-11-26 12:20:00,54.87,55.07,54.85,55.07,39665.0,51.8862,52.0753,51.8672,52.0753,39665.0
2019-11-26 12:30:00,55.07,55.07,54.95,55.03,128288.0,52.0753,52.0753,51.9618,52.0375,128288.0
2019-11-26 12:40:00,55.03,55.03,54.93,54.97,28772.0,52.0375,52.0375,51.9429,51.9807,28772.0
2019-11-26 12:50:00,54.97,55.17,54.96,55.17,26997.0,51.9807,52.1698,51.9713,52.1698,26997.0
2019-11-26 13:00:00,55.17,55.26,55.15,55.25,46983.0,52.1698,52.2549,52.1509,52.2455,46983.0
2019-11-26 13:10:00,55.25,55.46,55.24,55.44,80436.0,52.2455,52.4441,52.236,52.4252,80436.0
2019-11-26 13:20:00,55.43,55.5,55.35,55.41,49803.0,52.4157,52.4819,52.3401,52.3968,49803.0
2019-11-26 13:30:00,55.42,55.51,55.41,55.42,48479.0,52.4062,52.4913,52.3968,52.4062,48479.0
2019-11-26 13:40:00,55.42,55.44,55.32,55.4,69336.0,52.4062,52.4252,52.3117,52.3873,69336.0
2019-11-26 13:50:00,55.4,55.43,55.3,55.34,67007.0,52.3873,52.4157,52.2928,52.3306,67007.0
2019-11-26 14:00:00,55.35,55.39,55.26,55.36,101808.0,52.3401,52.3779,52.2549,52.3495,101808.0
2019-11-26 14:10:00,55.36,55.42,55.33,55.35,49859.0,52.3495,52.4062,52.3211,52.3401,49859.0
2019-11-26 14:20:00,55.35,55.36,55.28,55.3,28959.0,52.3401,52.3495,52.2739,52.2928,28959.0
2019-11-26 14:30:00,55.29,55.31,55.11,55.2,55061.0,52.2833,52.3022,52.1131,52.1982,55061.0
2019-11-26 14:40:00,55.2,55.22,55.15,55.16,35285.0,52.1982,52.2171,52.1509,52.1604,35285.0
2019-11-26 14:50:00,55.18,55.24,55.15,55.23,34247.0,52.1793,52.236,52.1509,52.2266,34247.0
2019-11-26 15:00:00,55.23,55.25,55.2,55.21,33529.0,52.2266,52.2455,52.1982,52.2077,33529.0
2019-11-26 15:10:00,55.21,55.23,55.17,55.23,73548.0,52.2077,52.2266,52.1698,52.2266,73548.0
2019-11-26 15:20:00,55.23,55.3,55.22,55.3,44162.0,52.2266,52.2928,52.2171,52.2928,44162.0
2019-11-26 15:30:00,55.29,55.38,55.25,55.35,132008.0,52.2833,52.3684,52.2455,52.3401,132008.0
2019-11-26 15:40:00,55.34,55.42,55.32,55.35,213631.0,52.3306,52.4062,52.3117,52.3401,213631.0
2019-11-26 15:50:00,55.36,55.42,55.33,55.41,335755.0,52.3495,52.4062,52.3211,52.3968,335755.0
2019-11-27 09:30:00,55.4,55.57,55.25,55.42,100375.0,52.3873,52.5481,52.2455,52.4062,100375.0
2019-11-27 09:40:00,55.41,55.41,55.18,55.33,58636.0,52.3968,52.3968,52.1793,52.3211,58636.0
2019-11-27 09:50:00,55.32,55.53,55.3,55.47,45095.0,52.3117,52.5103,52.2928,52.4535,45095.0
2019-11-27 10:00:00,55.49,55.58,55.35,55.45,105982.0,52.4724,52.5575,52.3401,52.4346,105982.0
2019-11-27 10:10:00,55.46,55.57,55.44,55.44,60531.0,52.4441,52.5481,52.4252,52.4252,60531.0
2019-11-27 10:20:00,55.43,55.45,55.32,55.38,30386.0,52.4157,52.4346,52.3117,52.3684,30386.0
2019-11-27 10:30:00,55.38,55.42,55.28,55.42,49102.0,52.3684,52.4062,52.2739,52.4062,49102.0
2019-11-27 10:40:00,55.43,55.55,55.4,55.53,56581.0,52.4157,52.5292,52.3873,52.5103,56581.0
2019-11-27 10:50:00,55.53,55.56,55.42,55.43,36370.0,52.5103,52.5386,52.4062,52.4157,36370.0
2019-11-27 11:00:00,55.43,55.43,55.34,55.37,30388.0,52.4157,52.4157,52.3306,52.359,30388.0
2019-11-27 11:10:00,55.37,55.45,55.27,55.42,39281.0,52.359,52.4346,52.2644,52.4062,39281.0
2019-11-27 11:20:00,55.41,55.45,55.36,55.43,39384.0,52.3968,52.4346,52.3495,52.4157,39384.0
2019-11-27 11:30:00,55.43,55.48,55.4,55.42,18242.0,52.4157,52.463,52.3873,52.4062,18242.0
2019-11-27 11:40:00,55.42,55.46,55.38,55.41,82672.0,52.4062,52.4441,52.3684,52.3968,82672.0
2019-11-27 11:50:00,55.41,55.54,55.4,55.5,71350.0,52.3968,52.5197,52.3873,52.4819,71350.0
2019-11-27 12:00:00,55.49,55.54,55.42,55.42,48976.0,52.4724,52.5197,52.4062,52.4062,48976.0
2019-11-27 12:10:00,55.42,55.5,55.38,55.45,46529.0,52.4062,52.4819,52.3684,52.4346,46529.0
2019-11-27 12:20:00,55.45,55.46,55.38,55.44,27592.0,52.4346,52.4441,52.3684,52.4252,27592.0
2019-11-27 12:30:00,55.44,55.47,55.4,55.46,46407.0,52.4252,52.4535,52.3873,52.4441,46407.0
2019-11-27 12:40:00,55.46,55.54,55.46,55.52,50521.0,52.4441,52.5197,52.4441,52.5008,50521.0
2019-11-27 12:50:00,55.52,55.61,55.52,55.6,81249.0,52.5008,52.5859,52.5008,52.5765,81249.0
2019-11-27 13:00:00,55.59,55.66,55.57,55.66,98267.0,52.567,52.6332,52.5481,52.6332,98267.0
2019-11-27 13:10:00,55.64,55.81,55.64,55.74,53994.0,52.6143,52.775,52.6143,52.7088,53994.0
2019-11-27 13:20:00,55.73,55.76,55.67,55.68,22322.0,52.6994,52.7278,52.6426,52.6521,22322.0
2019-11-27 13:30:00,55.66,55.7,55.59,55.63,53722.0,52.6332,52.671,52.567,52.6048,53722.0
2019-11-27 13:40:00,55.63,55.63,55.44,55.46,34629.0,52.6048,52.6048,52.4252,52.4441,34629.0
2019-11-27 13:50:00,55.47,55.5,55.4,55.44,22066.0,52.4535,52.4819,52.3873,52.4252,22066.0
2019-11-27 14:00:00,55.44,55.44,55.32,55.32,28477.0,52.4252,52.4252,52.3117,52.3117,28477.0
2019-11-27 14:10:00,55.31,55.44,55.3,55.43,28651.0,52.3022,52.4252,52.2928,52.4157,28651.0
2019-11-27 14:20:00,55.43,55.43,55.24,55.25,29969.0,52.4157,52.4157,52.236,52.2455,29969.0
2019-11-27 14:30:00,55.25,55.28,55.22,55.26,26367.0,52.2455,52.2739,52.2171,52.2549,26367.0
2019-11-27 14:40:00,55.25,55.3,55.21,55.3,32722.0,52.2455,52.2928,52.2077,52.2928,32722.0
2019-11-27 14:50:00,55.3,55.31,55.25,55.29,40815.0,52.2928,52.3022,52.2455,52.2833,40815.0
2019-11-27 15:00:00,55.28,55.32,55.22,55.25,40572.0,52.2739,52.3117,52.2171,52.2455,40572.0
2019-11-27 15:10:00,55.24,55.26,55.17,55.23,32280.0,52.236,52.2549,52.1698,52.2266,32280.0
2019-11-27 15:20:00,55.23,55.28,55.19,55.23,26275.0,52.2266,52.2739,52.1888,52.2266,26275.0
2019-11-27 15:30:00,55.22,55.25,55.2,55.23,46954.0,52.2171,52.2455,52.1982,52.2266,46954.0
2019-11-27 15:40:00,55.23,55.26,55.21,55.23,61796.0,52.2266,52.2549,52.2077,52.2266,61796.0
2019-11-27 15:50:00,55.23,55.39,55.16,55.29,313433.0,52.2266,52.3779,52.1604,52.2833,313433.0
2019-11-29 09:30:00,55.11,55.38,55.05,55.36,55667.0,52.1131,52.3684,52.0564,52.3495,55667.0
2019-11-29 09:40:00,55.37,55.46,55.2,55.42,30086.0,52.359,52.4441,52.1982,52.4062,30086.0
2019-11-29 09:50:00,55.45,55.51,55.36,55.36,40697.0,52.4346,52.4913,52.3495,52.3495,40697.0
2019-11-29 10:00:00,55.35,55.56,55.27,55.56,36545.0,52.3401,52.5386,52.2644,52.5386,36545.0
2019-11-29 10:10:00,55.54,55.67,55.52,55.62,33712.0,52.5197,52.6426,52.5008,52.5954,33712.0
2019-11-29 10:20:00,55.62,55.66,55.57,55.62,33026.0,52.5954,52.6332,52.5481,52.5954,33026.0
2019-11-29 10:30:00,55.62,55.62,55.48,55.52,28894.0,52.5954,52.5954,52.463,52.5008,28894.0
2019-11-29 10:40:00,55.52,55.56,55.47,55.5,29356.0,52.5008,52.5386,52.4535,52.4819,29356.0
2019-11-29 10:50:00,55.5,55.57,55.48,55.51,38333.0,52.4819,52.5481,52.463,52.4913,38333.0
2019-11-29 11:00:00,55.52,55.65,55.52,55.62,47657.0,52.5008,52.6237,52.5008,52.5954,47657.0
2019-11-29 11:10:00,55.61,55.63,55.53,55.58,26446.0,52.5859,52.6048,52.5103,52.5575,26446.0
2019-11-29 11:20:00,55.57,55.58,55.5,55.56,24281.0,52.5481,52.5575,52.4819,52.5386,24281.0
2019-11-29 11:30:00,55.56,55.57,55.48,55.51,29149.0,52.5386,52.5481,52.463,52.4913,29149.0
2019-11-29 11:40:00,55.51,55.52,55.42,55.45,26070.0,52.4913,52.5008,52.4062,52.4346,26070.0
2019-11-29 11:50:00,55.45,55.51,55.42,55.48,38717.0,52.4346,52.4913,52.4062,52.463,38717.0
2019-11-29 12:00:00,55.49,55.49,55.41,55.45,29718.0,52.4724,52.4724,52.3968,52.4346,29718.0
2019-11-29 12:10:00,55.46,55.53,55.44,55.52,35088.0,52.4441,52.5103,52.4252,52.5008,35088.0
2019-11-29 12:20:00,55.51,55.51,55.45,55.46,34949.0,52.4913,52.4913,52.4346,52.4441,34949.0
2019-11-29 12:30:00,55.46,55.53,55.41,55.41,61866.0,52.4441,52.5103,52.3968,52.3968,61866.0
2019-11-29 12:40:00,55.41,55.44,55.32,55.33,54631.0,52.3968,52.4252,52.3117,52.3211,54631.0
2019-11-29 12:50:00,55.34,55.44,55.32,55.4,177645.0,52.3306,52.4252,52.3117,52.3873,177645.0
2019-12-02 09:30:00,55.28,55.34,54.39,54.47,199709.0,52.2739,52.3306,51.4323,51.5079,199709.0
2019-12-02 09:40:00,54.49,54.69,54.4,54.63,120539.0,51.5268,51.7159,51.4417,51.6592,120539.0
2019-12-02 09:50:00,54.62,54.68,54.33,54.37,117966.0,51.6497,51.7065,51.3755,51.4133,117966.0
2019-12-02 10:00:00,54.37,54.87,54.35,54.87,128344.0,51.4133,51.8862,51.3944,51.8862,128344.0
2019-12-02 10:10:00,54.88,54.96,54.72,54.89,61175.0,51.8956,51.9713,51.7443,51.9051,61175.0
2019-12-02 10:20:00,54.89,54.96,54.78,54.92,66720.0,51.9051,51.9713,51.801,51.9334,66720.0
2019-12-02 10:30:00,54.94,54.96,54.64,54.71,44511.0,51.9523,51.9713,51.6687,51.7349,44511.0
2019-12-02 10:40:00,54.71,54.81,54.63,54.63,36505.0,51.7349,51.8294,51.6592,51.6592,36505.0
2019-12-02 10:50:00,54.63,54.7,54.6,54.63,46042.0,51.6592,51.7254,51.6308,51.6592,46042.0
2019-12-02 11:00:00,54.65,54.77,54.57,54.77,44553.0,51.6781,51.7916,51.6025,51.7916,44553.0
2019-12-02 11:10:00,54.77,54.93,54.74,54.86,62019.0,51.7916,51.9429,51.7632,51.8767,62019.0
2019-12-02 11:20:00,54.85,55.12,54.84,55.12,38443.0,51.8672,52.1226,51.8578,52.1226,38443.0
2019-12-02 11:30:00,55.13,55.18,54.89,54.89,74661.0,52.132,52.1793,51.9051,51.9051,74661.0
2019-12-02 11:40:00,54.88,55.07,54.88,55.06,53845.0,51.8956,52.0753,51.8956,52.0658,53845.0
2019-12-02 11:50:00,55.07,55.15,55.03,55.13,25731.0,52.0753,52.1509,52.0375,52.132,25731.0
2019-12-02 12:00:00,55.12,55.15,55.02,55.14,22934.0,52.1226,52.1509,52.028,52.1415,22934.0
2019-12-02 12:10:00,55.15,55.19,55.1,55.18,27046.0,52.1509,52.1888,52.1036,52.1793,27046.0
2019-12-02 12:20:00,55.2,55.21,55.06,55.09,33232.0,52.1982,52.2077,52.0658,52.0942,33232.0
2019-12-02 12:30:00,55.1,55.13,55.02,55.13,37331.0,52.1036,52.132,52.028,52.132,37331.0
2019-12-02 12:40:00,55.12,55.15,55.06,55.13,104287.0,52.1226,52.1509,52.0658,52.132,104287.0
2019-12-02 12:50:00,55.13,55.15,55.06,55.12,20782.0,52.132,52.1509,52.0658,52.1226,20782.0
2019-12-02 13:00:00,55.12,55.26,55.11,55.25,24263.0,52.1226,52.2549,52.1131,52.2455,24263.0
2019-12-02 13:10:00,55.26,55.29,55.17,55.26,71770.0,52.2549,52.2833,52.1698,52.2549,71770.0
2019-12-02 13:20:00,55.26,55.27,55.11,55.11,40327.0,52.2549,52.2644,52.1131,52.1131,40327.0
2019-12-02 13:30:00,55.11,55.12,54.98,55.09,63859.0,52.1131,52.1226,51.9902,52.0942,63859.0
2019-12-02 13:40:00,55.09,55.15,55.01,55.05,58309.0,52.0942,52.1509,52.0185,52.0564,58309.0
2019-12-02 13:50:00,55.05,55.12,55.04,55.07,33978.0,52.0564,52.1226,52.0469,52.0753,33978.0
2019-12-02 14:00:00,55.07,55.07,54.97,55.01,39239.0,52.0753,52.0753,51.9807,52.0185,39239.0
2019-12-02 14:10:00,55.01,55.04,54.98,55.01,32195.0,52.0185,52.0469,51.9902,52.0185,32195.0
2019-12-02 14:20:00,55.02,55.03,54.93,54.94,30020.0,52.028,52.0375,51.9429,51.9523,30020.0
2019-12-02 14:30:00,54.94,54.99,54.92,54.98,22341.0,51.9523,51.9996,51.9334,51.9902,22341.0
2019-12-02 14:40:00,54.98,55.1,54.97,55.09,27406.0,51.9902,52.1036,51.9807,52.0942,27406.0
2019-12-02 14:50:00,55.08,55.13,55.07,55.11,38109.0,52.0847,52.132,52.0753,52.1131,38109.0
2019-12-02 15:00:00,55.11,55.12,55.0,55.02,30630.0,52.1131,52.1226,52.0091,52.028,30630.0
2019-12-02 15:10:00,55.03,55.1,55.0,55.1,33439.0,52.0375,52.1036,52.0091,52.1036,33439.0
2019-12-02 15:20:00,55.09,55.09,55.02,55.05,49118.0,52.0942,52.0942,52.028,52.0564,49118.0
2019-12-02 15:30:00,55.05,55.1,55.02,55.09,77998.0,52.0564,52.1036,52.028,52.0942,77998.0
2019-12-02 15:40:00,55.09,55.09,54.93,54.93,101884.0,52.0942,52.0942,51.9429,51.9429,101884.0
2019-12-02 15:50:00,54.92,54.96,54.83,54.85,387072.0,51.9334,51.9713,51.8483,51.8672,387072.0
2019-12-03 09:30:00,54.38,54.85,54.33,54.57,125235.0,51.4228,51.8672,51.3755,51.6025,125235.0
2019-12-03 09:40:00,54.58,54.61,54.42,54.58,55555.0,51.6119,51.6403,51.4606,51.6119,55555.0
2019-12-03 09:50:00,54.57,54.72,54.56,54.69,48498.0,51.6025,51.7443,51.593,51.7159,48498.0
2019-12-03 10:00:00,54.66,54.81,54.62,54.64,70473.0,51.6876,51.8294,51.6497,51.6687,70473.0
2019-12-03 10:10:00,54.64,54.74,54.52,54.74,44040.0,51.6687,51.7632,51.5552,51.7632,44040.0
2019-12-03 10:20:00,54.73,54.81,54.68,54.75,48227.0,51.7538,51.8294,51.7065,51.7727,48227.0
2019-12-03 10:30:00,54.73,54.85,54.68,54.77,41479.0,51.7538,51.8672,51.7065,51.7916,41479.0
2019-12-03 10:40:00,54.76,54.81,54.65,54.72,53873.0,51.7821,51.8294,51.6781,51.7443,53873.0
2019-12-03 10:50:00,54.72,54.84,54.69,54.76,72621.0,51.7443,51.8578,51.7159,51.7821,72621.0
2019-12-03 11:00:00,54.73,54.81,54.7,54.76,82245.0,51.7538,51.8294,51.7254,51.7821,82245.0
2019-12-03 11:10:00,54.78,54.82,54.74,54.79,32644.0,51.801,51.8389,51.7632,51.8105,32644.0
2019-12-03 11:20:00,54.8,54.81,54.58,54.62,63625.0,51.82,51.8294,51.6119,51.6497,63625.0
2019-12-03 11:30:00,54.61,54.7,54.59,54.69,26359.0,51.6403,51.7254,51.6214,51.7159,26359.0
2019-12-03 11:40:00,54.69,54.77,54.66,54.73,24108.0,51.7159,51.7916,51.6876,51.7538,24108.0
2019-12-03 11:50:00,54.73,54.75,54.67,54.73,17605.0,51.7538,51.7727,51.697,51.7538,17605.0
2019-12-03 12:00:00,54.73,54.78,54.66,54.74,18578.0,51.7538,51.801,51.6876,51.7632,18578.0
2019-12-03 12:10:00,54.74,54.74,54.54,54.58,20939.0,51.7632,51.7632,51.5741,51.6119,20939.0
2019-12-03 12:20:00,54.58,54.64,54.54,54.6,20792.0,51.6119,51.6687,51.5741,51.6308,20792.0
2019-12-03 12:30:00,54.6,54.62,54.56,54.57,22407.0,51.6308,51.6497,51.593,51.6025,22407.0
2019-12-03 12:40:00,54.56,54.61,54.51,54.54,19036.0,51.593,51.6403,51.5457,51.5741,19036.0
2019-12-03 12:50:00,54.54,54.6,54.52,54.59,15952.0,51.5741,51.6308,51.5552,51.6214,15952.0
2019-12-03 13:00:00,54.59,54.69,54.55,54.68,18023.0,51.6214,51.7159,51.5836,51.7065,18023.0
2019-12-03 13:10:00,54.69,54.8,54.67,54.79,39871.0,51.7159,51.82,51.697,51.8105,39871.0
2019-12-03 13:20:00,54.78,54.79,54.72,54.78,31798.0,51.801,51.8105,51.7443,51.801,31798.0
2019-12-03 13:30:00,54.77,54.86,54.74,54.8,29205.0,51.7916,51.8767,51.7632,51.82,29205.0
2019-12-03 13:40:00,54.81,54.87,54.78,54.78,34412.0,51.8294,51.8862,51.801,51.801,34412.0
2019-12-03 13:50:00,54.78,54.82,54.7,54.73,37573.0,51.801,51.8389,51.7254,51.7538,37573.0
2019-12-03 14:00:00,54.73,54.8,54.72,54.73,42905.0,51.7538,51.82,51.7443,51.7538,42905.0
2019-12-03 14:10:00,54.72,54.79,54.7,54.78,21825.0,51.7443,51.8105,51.7254,51.801,21825.0
2019-12-03 14:20:00,54.79,54.79,54.72,54.75,25494.0,51.8105,51.8105,51.7443,51.7727,25494.0
2019-12-03 14:30:00,54.74,54.74,54.64,54.67,41134.0,51.7632,51.7632,51.6687,51.697,41134.0
2019-12-03 14:40:00,54.67,54.81,54.67,54.75,57392.0,51.697,51.8294,51.697,51.7727,57392.0
2019-12-03 14:50:00,54.75,54.85,54.73,54.8,56691.0,51.7727,51.8672,51.7538,51.82,56691.0
2019-12-03 15:00:00,54.82,54.84,54.77,54.79,44276.0,51.8389,51.8578,51.7916,51.8105,44276.0
2019-12-03 15:10:00,54.79,54.82,54.77,54.81,64215.0,51.8105,51.8389,51.7916,51.8294,64215.0
2019-12-03 15:20:00,54.8,54.86,54.77,54.86,75631.0,51.82,51.8767,51.7916,51.8767,75631.0
2019-12-03 15:30:00,54.85,54.92,54.79,54.79,87899.0,51.8672,51.9334,51.8105,51.8105,87899.0
2019-12-03 15:40:00,54.8,54.9,54.73,54.83,133995.0,51.82,51.9145,51.7538,51.8483,133995.0
2019-12-03 15:50:00,54.83,54.86,54.75,54.76,266776.0,51.8483,51.8767,51.7727,51.7821,266776.0
2019-12-04 09:30:00,54.8,54.99,54.77,54.95,69900.0,51.82,51.9996,51.7916,51.9618,69900.0
2019-12-04 09:40:00,54.95,54.95,54.55,54.65,83922.0,51.9618,51.9618,51.5836,51.6781,83922.0
2019-12-04 09:50:00,54.67,54.75,54.58,54.64,33961.0,51.697,51.7727,51.6119,51.6687,33961.0
2019-12-04 10:00:00,54.64,54.71,54.52,54.7,58631.0,51.6687,51.7349,51.5552,51.7254,58631.0
2019-12-04 10:10:00,54.7,54.84,54.67,54.77,41500.0,51.7254,51.8578,51.697,51.7916,41500.0
2019-12-04 10:20:00,54.79,54.83,54.72,54.73,38703.0,51.8105,51.8483,51.7443,51.7538,38703.0
2019-12-04 10:30:00,54.73,54.82,54.67,54.79,50620.0,51.7538,51.8389,51.697,51.8105,50620.0
2019-12-04 10:40:00,54.78,54.8,54.71,54.76,41559.0,51.801,51.82,51.7349,51.7821,41559.0
2019-12-04 10:50:00,54.75,54.8,54.69,54.79,36430.0,51.7727,51.82,51.7159,51.8105,36430.0
2019-12-04 11:00:00,54.8,54.81,54.71,54.77,55855.0,51.82,51.8294,51.7349,51.7916,55855.0
2019-12-04 11:10:00,54.77,54.82,54.7,54.73,43641.0,51.7916,51.8389,51.7254,51.7538,43641.0
2019-12-04 11:20:00,54.73,54.75,54.66,54.71,48653.0,51.7538,51.7727,51.6876,51.7349,48653.0
2019-12-04 11:30:00,54.7,54.76,54.66,54.67,33157.0,51.7254,51.7821,51.6876,51.697,33157.0
2019-12-04 11:40:00,54.68,54.72,54.62,54.65,28364.0,51.7065,51.7443,51.6497,51.6781,28364.0
2019-12-04 11:50:00,54.65,54.72,54.62,54.66,38548.0,51.6781,51.7443,51.6497,51.6876,38548.0
2019-12-04 12:00:00,54.66,54.75,54.65,54.74,26140.0,51.6876,51.7727,51.6781,51.7632,26140.0
2019-12-04 12:10:00,54.74,54.77,54.72,54.75,35181.0,51.7632,51.7916,51.7443,51.7727,35181.0
2019-12-04 12:20:00,54.74,54.76,54.63,54.66,32712.0,51.7632,51.7821,51.6592,51.6876,32712.0
2019-12-04 12:30:00,54.64,54.77,54.64,54.75,30729.0,51.6687,51.7916,51.6687,51.7727,30729.0
2019-12-04 12:40:00,54.74,54.84,54.72,54.83,45315.0,51.7632,51.8578,51.7443,51.8483,45315.0
2019-12-04 12:50:00,54.83,55.02,54.78,54.99,94035.0,51.8483,52.028,51.801,51.9996,94035.0
2019-12-04 13:00:00,55.0,55.2,54.97,55.17,66198.0,52.0091,52.1982,51.9807,52.1698,66198.0
2019-12-04 13:10:00,55.17,55.19,55.1,55.15,62127.0,52.1698,52.1888,52.1036,52.1509,62127.0
2019-12-04 13:20:00,55.14,55.18,55.12,55.16,28069.0,52.1415,52.1793,52.1226,52.1604,28069.0
2019-12-04 13:30:00,55.17,55.21,55.14,55.17,20544.0,52.1698,52.2077,52.1415,52.1698,20544.0
2019-12-04 13:40:00,55.17,55.22,55.13,55.19,33713.0,52.1698,52.2171,52.132,52.1888,33713.0
2019-12-04 13:50:00,55.2,55.35,55.19,55.34,118914.0,52.1982,52.3401,52.1888,52.3306,118914.0
2019-12-04 14:00:00,55.35,55.35,55.21,55.26,43651.0,52.3401,52.3401,52.2077,52.2549,43651.0
2019-12-04 14:10:00,55.26,55.34,55.26,55.3,42722.0,52.2549,52.3306,52.2549,52.2928,42722.0
2019-12-04 14:20:00,55.3,55.41,55.27,55.37,50093.0,52.2928,52.3968,52.2644,52.359,50093.0
2019-12-04 14:30:00,55.37,55.39,55.33,55.36,24371.0,52.359,52.3779,52.3211,52.3495,24371.0
2019-12-04 14:40:00,55.35,55.42,55.33,55.39,43165.0,52.3401,52.4062,52.3211,52.3779,43165.0
2019-12-04 14:50:00,55.38,55.42,55.38,55.38,35591.0,52.3684,52.4062,52.3684,52.3684,35591.0
2019-12-04 15:00:00,55.39,55.47,55.38,55.44,50097.0,52.3779,52.4535,52.3684,52.4252,50097.0
2019-12-04 15:10:00,55.44,55.48,55.43,55.46,70785.0,52.4252,52.463,52.4157,52.4441,70785.0
2019-12-04 15:20:00,55.46,55.47,55.4,55.41,46167.0,52.4441,52.4535,52.3873,52.3968,46167.0
2019-12-04 15:30:00,55.41,55.41,55.24,55.26,88322.0,52.3968,52.3968,52.236,52.2549,88322.0
2019-12-04 15:40:00,55.25,55.28,55.21,55.27,112047.0,52.2455,52.2739,52.2077,52.2644,112047.0
2019-12-04 15:50:00,55.26,55.36,55.24,55.36,380631.0,52.2549,52.3495,52.236,52.3495,380631.0
2019-12-05 09:30:00,55.28,55.44,55.23,55.41,75569.0,52.2739,52.4252,52.2266,52.3968,75569.0
2019-12-05 09:40:00,55.43,55.59,55.37,55.55,41810.0,52.4157,52.567,52.359,52.5292,41810.0
2019-12-05 09:50:00,55.54,55.58,55.47,55.51,35734.0,52.5197,52.5575,52.4535,52.4913,35734.0
2019-12-05 10:00:00,55.51,55.55,55.24,55.24,66162.0,52.4913,52.5292,52.236,52.236,66162.0
2019-12-05 10:10:00,55.24,55.33,55.18,55.3,67090.0,52.236,52.3211,52.1793,52.2928,67090.0
2019-12-05 10:20:00,55.29,55.47,55.24,55.47,31553.0,52.2833,52.4535,52.236,52.4535,31553.0
2019-12-05 10:30:00,55.47,55.66,55.44,55.59,59776.0,52.4535,52.6332,52.4252,52.567,59776.0
2019-12-05 10:40:00,55.6,55.62,55.5,55.52,41321.0,52.5765,52.5954,52.4819,52.5008,41321.0
2019-12-05 10:50:00,55.51,55.58,55.44,55.5,65176.0,52.4913,52.5575,52.4252,52.4819,65176.0
2019-12-05 11:00:00,55.5,55.51,55.31,55.37,60871.0,52.4819,52.4913,52.3022,52.359,60871.0
2019-12-05 11:10:00,55.37,55.46,55.35,55.45,89879.0,52.359,52.4441,52.3401,52.4346,89879.0
2019-12-05 11:20:00,55.44,55.5,55.37,55.41,67720.0,52.4252,52.4819,52.359,52.3968,67720.0
2019-12-05 11:30:00,55.41,55.44,55.31,55.32,31664.0,52.3968,52.4252,52.3022,52.3117,31664.0
2019-12-05 11:40:00,55.32,55.4,55.26,55.4,30462.0,52.3117,52.3873,52.2549,52.3873,30462.0
2019-12-05 11:50:00,55.39,55.41,55.35,55.37,31404.0,52.3779,52.3968,52.3401,52.359,31404.0
2019-12-05 12:00:00,55.38,55.46,55.34,55.35,46116.0,52.3684,52.4441,52.3306,52.3401,46116.0
2019-12-05 12:10:00,55.35,55.46,55.31,55.45,45409.0,52.3401,52.4441,52.3022,52.4346,45409.0
2019-12-05 12:20:00,55.44,55.48,55.39,55.48,37064.0,52.4252,52.463,52.3779,52.463,37064.0
2019-12-05 12:30:00,55.47,55.51,55.36,55.46,66666.0,52.4535,52.4913,52.3495,52.4441,66666.0
2019-12-05 12:40:00,55.46,55.59,55.45,55.59,86432.0,52.4441,52.567,52.4346,52.567,86432.0
2019-12-05 12:50:00,55.58,55.61,55.53,55.55,39255.0,52.5575,52.5859,52.5103,52.5292,39255.0
2019-12-05 13:00:00,55.55,55.59,55.54,55.55,24077.0,52.5292,52.567,52.5197,52.5292,24077.0
2019-12-05 13:10:00,55.55,55.58,55.49,55.55,61507.0,52.5292,52.5575,52.4724,52.5292,61507.0
2019-12-05 13:20:00,55.54,55.55,55.46,55.47,32836.0,52.5197,52.5292,52.4441,52.4535,32836.0
2019-12-05 13:30:00,55.47,55.57,55.47,55.55,34921.0,52.4535,52.5481,52.4535,52.5292,34921.0
2019-12-05 13:40:00,55.55,55.62,55.53,55.54,59029.0,52.5292,52.5954,52.5103,52.5197,59029.0
2019-12-05 13:50:00,55.54,55.55,55.47,55.5,55731.0,52.5197,52.5292,52.4535,52.4819,55731.0
2019-12-05 14:00:00,55.51,55.58,55.5,55.55,36961.0,52.4913,52.5575,52.4819,52.5292,36961.0
2019-12-05 14:10:00,55.55,55.6,55.55,55.58,38207.0,52.5292,52.5765,52.5292,52.5575,38207.0
2019-12-05 14:20:00,55.58,55.61,55.56,55.6,48669.0,52.5575,52.5859,52.5386,52.5765,48669.0
2019-12-05 14:30:00,55.6,55.71,55.59,55.66,67298.0,52.5765,52.6805,52.567,52.6332,67298.0
2019-12-05 14:40:00,55.66,55.74,55.62,55.69,76616.0,52.6332,52.7088,52.5954,52.6616,76616.0
2019-12-05 14:50:00,55.69,55.8,55.61,55.66,127573.0,52.6616,52.7656,52.5859,52.6332,127573.0
2019-12-05 15:00:00,55.66,55.7,55.63,55.66,46880.0,52.6332,52.671,52.6048,52.6332,46880.0
2019-12-05 15:10:00,55.66,55.78,55.65,55.76,73559.0,52.6332,52.7467,52.6237,52.7278,73559.0
2019-12-05 15:20:00,55.75,55.79,55.7,55.73,113547.0,52.7183,52.7561,52.671,52.6994,113547.0
2019-12-05 15:30:00,55.73,55.78,55.71,55.78,89499.0,52.6994,52.7467,52.6805,52.7467,89499.0
2019-12-05 15:40:00,55.78,55.81,55.72,55.8,103493.0,52.7467,52.775,52.6899,52.7656,103493.0
2019-12-05 15:50:00,55.79,55.81,55.67,55.76,414620.0,52.7561,52.775,52.6426,52.7278,414620.0
2019-12-06 09:30:00,55.14,55.44,54.71,54.75,259829.0,52.1415,52.4252,51.7349,51.7727,259829.0
2019-12-06 09:40:00,54.76,54.83,54.06,54.09,194872.0,51.7821,51.8483,51.1202,51.1486,194872.0
2019-12-06 09:50:00,54.07,54.23,53.85,54.23,206866.0,51.1297,51.281,50.9216,51.281,206866.0
2019-12-06 10:00:00,54.24,54.63,54.15,54.49,221593.0,51.2904,51.6592,51.2053,51.5268,221593.0
2019-12-06 10:10:00,54.51,54.67,54.51,54.63,111674.0,51.5457,51.697,51.5457,51.6592,111674.0
2019-12-06 10:20:00,54.63,54.76,54.61,54.61,142623.0,51.6592,51.7821,51.6403,51.6403,142623.0
2019-12-06 10:30:00,54.59,54.6,54.38,54.46,94575.0,51.6214,51.6308,51.4228,51.4984,94575.0
2019-12-06 10:40:00,54.46,54.54,54.32,54.51,95400.0,51.4984,51.5741,51.3661,51.5457,95400.0
2019-12-06 10:50:00,54.52,54.54,54.37,54.45,54695.0,51.5552,51.5741,51.4133,51.489,54695.0
2019-12-06 11:00:00,54.46,54.51,54.32,54.33,43768.0,51.4984,51.5457,51.3661,51.3755,43768.0
2019-12-06 11:10:00,54.34,54.34,54.16,54.23,65006.0,51.385,51.385,51.2148,51.281,65006.0
2019-12-06 11:20:00,54.24,54.28,54.13,54.14,80823.0,51.2904,51.3282,51.1864,51.1959,80823.0
2019-12-06 11:30:00,54.13,54.2,54.11,54.16,93328.0,51.1864,51.2526,51.1675,51.2148,93328.0
2019-12-06 11:40:00,54.16,54.27,54.13,54.14,51012.0,51.2148,51.3188,51.1864,51.1959,51012.0
2019-12-06 11:50:00,54.14,54.16,54.02,54.02,62646.0,51.1959,51.2148,51.0824,51.0824,62646.0
2019-12-06 12:00:00,54.02,54.21,53.99,54.2,94846.0,51.0824,51.262,51.054,51.2526,94846.0
2019-12-06 12:10:00,54.21,54.43,54.2,54.43,94609.0,51.262,51.4701,51.2526,51.4701,94609.0
2019-12-06 12:20:00,54.42,54.57,54.41,54.49,79401.0,51.4606,51.6025,51.4512,51.5268,79401.0
2019-12-06 12:30:00,54.5,54.6,54.43,54.6,75418.0,51.5363,51.6308,51.4701,51.6308,75418.0
2019-12-06 12:40:00,54.59,54.6,54.45,54.5,58956.0,51.6214,51.6308,51.489,51.5363,58956.0
2019-12-06 12:50:00,54.5,54.53,54.43,54.45,73724.0,51.5363,51.5646,51.4701,51.489,73724.0
2019-12-06 13:00:00,54.45,54.52,54.42,54.42,44464.0,51.489,51.5552,51.4606,51.4606,44464.0
2019-12-06 13:10:00,54.41,54.46,54.39,54.39,39996.0,51.4512,51.4984,51.4323,51.4323,39996.0
2019-12-06 13:20:00,54.4,54.41,54.31,54.32,27457.0,51.4417,51.4512,51.3566,51.3661,27457.0
2019-12-06 13:30:00,54.32,54.32,54.15,54.15,42878.0,51.3661,51.3661,51.2053,51.2053,42878.0
2019-12-06 13:40:00,54.15,54.27,54.14,54.21,45811.0,51.2053,51.3188,51.1959,51.262,45811.0
2019-12-06 13:50:00,54.22,54.29,54.16,54.23,33444.0,51.2715,51.3377,51.2148,51.281,33444.0
2019-12-06 14:00:00,54.23,54.23,54.14,54.22,84852.0,51.281,51.281,51.1959,51.2715,84852.0
2019-12-06 14:10:00,54.23,54.29,54.19,54.26,55761.0,51.281,51.3377,51.2431,51.3093,55761.0
2019-12-06 14:20:00,54.25,54.26,54.17,54.2,46766.0,51.2999,51.3093,51.2242,51.2526,46766.0
2019-12-06 14:30:00,54.19,54.22,54.14,54.15,69241.0,51.2431,51.2715,51.1959,51.2053,69241.0
2019-12-06 14:40:00,54.15,54.29,54.13,54.29,45713.0,51.2053,51.3377,51.1864,51.3377,45713.0
2019-12-06 14:50:00,54.29,54.3,54.18,54.24,26196.0,51.3377,51.3472,51.2337,51.2904,26196.0
2019-12-06 15:00:00,54.23,54.35,54.21,54.32,49896.0,51.281,51.3944,51.262,51.3661,49896.0
2019-12-06 15:10:00,54.32,54.34,54.28,54.3,56921.0,51.3661,51.385,51.3282,51.3472,56921.0
2019-12-06 15:20:00,54.32,54.35,54.25,54.27,67657.0,51.3661,51.3944,51.2999,51.3188,67657.0
2019-12-06 15:30:00,54.27,54.32,54.25,54.26,125351.0,51.3188,51.3661,51.2999,51.3093,125351.0
2019-12-06 15:40:00,54.26,54.29,54.21,54.21,243679.0,51.3093,51.3377,51.262,51.262,243679.0
2019-12-06 15:50:00,54.21,54.23,54.11,54.2,422857.0,51.262,51.281,51.1675,51.2526,422857.0
2019-12-09 09:30:00,54.2,54.35,54.03,54.21,86975.0,51.2526,51.3944,51.0918,51.262,86975.0
2019-12-09 09:40:00,54.22,54.48,54.22,54.37,45534.0,51.2715,51.5174,51.2715,51.4133,45534.0
2019-12-09 09:50:00,54.36,54.68,54.35,54.63,33521.0,51.4039,51.7065,51.3944,51.6592,33521.0
2019-12-09 10:00:00,54.64,54.68,54.57,54.59,66517.0,51.6687,51.7065,51.6025,51.6214,66517.0
2019-12-09 10:10:00,54.61,54.62,54.36,54.56,82572.0,51.6403,51.6497,51.4039,51.593,82572.0
2019-12-09 10:20:00,54.57,54.74,54.52,54.71,52961.0,51.6025,51.7632,51.5552,51.7349,52961.0
2019-12-09 10:30:00,54.73,54.73,54.53,54.56,66897.0,51.7538,51.7538,51.5646,51.593,66897.0
2019-12-09 10:40:00,54.58,54.67,54.38,54.41,81579.0,51.6119,51.697,51.4228,51.4512,81579.0
2019-12-09 10:50:00,54.42,54.61,54.39,54.54,65787.0,51.4606,51.6403,51.4323,51.5741,65787.0
2019-12-09 11:00:00,54.56,54.62,54.48,54.61,36814.0,51.593,51.6497,51.5174,51.6403,36814.0
2019-12-09 11:10:00,54.62,54.7,54.5,54.51,36157.0,51.6497,51.7254,51.5363,51.5457,36157.0
2019-12-09 11:20:00,54.51,54.67,54.5,54.63,49704.0,51.5457,51.697,51.5363,51.6592,49704.0
2019-12-09 11:30:00,54.62,54.62,54.51,54.56,36220.0,51.6497,51.6497,51.5457,51.593,36220.0
2019-12-09 11:40:00,54.55,54.61,54.5,54.56,27230.0,51.5836,51.6403,51.5363,51.593,27230.0
2019-12-09 11:50:00,54.55,54.65,54.54,54.65,31812.0,51.5836,51.6781,51.5741,51.6781,31812.0
2019-12-09 12:00:00,54.65,54.7,54.6,54.64,55696.0,51.6781,51.7254,51.6308,51.6687,55696.0
2019-12-09 12:10:00,54.64,54.8,54.64,54.74,41450.0,51.6687,51.82,51.6687,51.7632,41450.0
2019-12-09 12:20:00,54.74,54.77,54.7,54.74,21155.0,51.7632,51.7916,51.7254,51.7632,21155.0
2019-12-09 12:30:00,54.75,54.82,54.72,54.75,62957.0,51.7727,51.8389,51.7443,51.7727,62957.0
2019-12-09 12:40:00,54.74,55.0,54.74,54.94,198177.0,51.7632,52.0091,51.7632,51.9523,198177.0
2019-12-09 12:50:00,54.94,54.97,54.77,54.79,45900.0,51.9523,51.9807,51.7916,51.8105,45900.0
2019-12-09 13:00:00,54.78,54.9,54.77,54.87,52876.0,51.801,51.9145,51.7916,51.8862,52876.0
2019-12-09 13:10:00,54.88,54.89,54.8,54.83,40183.0,51.8956,51.9051,51.82,51.8483,40183.0
2019-12-09 13:20:00,54.83,54.92,54.83,54.88,31273.0,51.8483,51.9334,51.8483,51.8956,31273.0
2019-12-09 13:30:00,54.88,54.96,54.86,54.95,22706.0,51.8956,51.9713,51.8767,51.9618,22706.0
2019-12-09 13:40:00,54.95,55.04,54.91,55.02,62019.0,51.9618,52.0469,51.924,52.028,62019.0
2019-12-09 13:50:00,55.02,55.05,54.98,55.03,31420.0,52.028,52.0564,51.9902,52.0375,31420.0
2019-12-09 14:00:00,55.02,55.06,54.97,54.98,38782.0,52.028,52.0658,51.9807,51.9902,38782.0
2019-12-09 14:10:00,54.98,54.99,54.89,54.93,43655.0,51.9902,51.9996,51.9051,51.9429,43655.0
2019-12-09 14:20:00,54.94,54.95,54.87,54.95,32009.0,51.9523,51.9618,51.8862,51.9618,32009.0
2019-12-09 14:30:00,54.95,54.96,54.9,54.96,26470.0,51.9618,51.9713,51.9145,51.9713,26470.0
2019-12-09 14:40:00,54.96,55.02,54.95,55.0,28883.0,51.9713,52.028,51.9618,52.0091,28883.0
2019-12-09 14:50:00,55.0,55.05,54.99,55.0,28953.0,52.0091,52.0564,51.9996,52.0091,28953.0
2019-12-09 15:00:00,55.0,55.06,54.99,55.06,25176.0,52.0091,52.0658,51.9996,52.0658,25176.0
2019-12-09 15:10:00,55.06,55.06,55.03,55.06,31178.0,52.0658,52.0658,52.0375,52.0658,31178.0
2019-12-09 15:20:00,55.06,55.12,55.05,55.12,39704.0,52.0658,52.1226,52.0564,52.1226,39704.0
2019-12-09 15:30:00,55.11,55.14,54.97,54.97,84140.0,52.1131,52.1415,51.9807,51.9807,84140.0
2019-12-09 15:40:00,54.98,55.01,54.93,54.97,105310.0,51.9902,52.0185,51.9429,51.9807,105310.0
2019-12-09 15:50:00,54.97,54.99,54.87,54.89,323112.0,51.9807,51.9996,51.8862,51.9051,323112.0
2019-12-10 09:30:00,54.79,54.89,54.45,54.56,74555.0,51.8105,51.9051,51.489,51.593,74555.0
2019-12-10 09:40:00,54.59,54.62,54.41,54.41,32978.0,51.6214,51.6497,51.4512,51.4512,32978.0
2019-12-10 09:50:00,54.42,54.58,54.42,54.54,47362.0,51.4606,51.6119,51.4606,51.5741,47362.0
2019-12-10 10:00:00,54.54,54.7,54.43,54.66,49736.0,51.5741,51.7254,51.4701,51.6876,49736.0
2019-12-10 10:10:00,54.64,54.83,54.59,54.78,45089.0,51.6687,51.8483,51.6214,51.801,45089.0
2019-12-10 10:20:00,54.79,54.86,54.69,54.7,62905.0,51.8105,51.8767,51.7159,51.7254,62905.0
2019-12-10 10:30:00,54.69,54.74,54.59,54.74,37059.0,51.7159,51.7632,51.6214,51.7632,37059.0
2019-12-10 10:40:00,54.73,54.78,54.66,54.7,28029.0,51.7538,51.801,51.6876,51.7254,28029.0
2019-12-10 10:50:00,54.69,54.7,54.55,54.61,37723.0,51.7159,51.7254,51.5836,51.6403,37723.0
2019-12-10 11:00:00,54.61,54.85,54.59,54.83,31694.0,51.6403,51.8672,51.6214,51.8483,31694.0
2019-12-10 11:10:00,54.83,54.99,54.82,54.95,85170.0,51.8483,51.9996,51.8389,51.9618,85170.0
2019-12-10 11:20:00,54.97,55.11,54.94,55.04,52022.0,51.9807,52.1131,51.9523,52.0469,52022.0
2019-12-10 11:30:00,55.04,55.08,54.91,54.92,35957.0,52.0469,52.0847,51.924,51.9334,35957.0
2019-12-10 11:40:00,54.91,54.96,54.82,54.92,27495.0,51.924,51.9713,51.8389,51.9334,27495.0
2019-12-10 11:50:00,54.92,55.09,54.9,55.05,38113.0,51.9334,52.0942,51.9145,52.0564,38113.0
2019-12-10 12:00:00,55.05,55.08,55.01,55.05,32470.0,52.0564,52.0847,52.0185,52.0564,32470.0
2019-12-10 12:10:00,55.04,55.09,55.0,55.07,26829.0,52.0469,52.0942,52.0091,52.0753,26829.0
2019-12-10 12:20:00,55.05,55.09,55.01,55.08,24388.0,52.0564,52.0942,52.0185,52.0847,24388.0
2019-12-10 12:30:00,55.07,55.1,55.03,55.09,29354.0,52.0753,52.1036,52.0375,52.0942,29354.0
2019-12-10 12:40:00,55.09,55.13,54.91,54.96,44668.0,52.0942,52.132,51.924,51.9713,44668.0
2019-12-10 12:50:00,54.97,54.98,54.88,54.96,35492.0,51.9807,51.9902,51.8956,51.9713,35492.0
2019-12-10 13:00:00,54.96,55.03,54.96,55.03,26917.0,51.9713,52.0375,51.9713,52.0375,26917.0
2019-12-10 13:10:00,55.03,55.1,55.01,55.07,24494.0,52.0375,52.1036,52.0185,52.0753,24494.0
2019-12-10 13:20:00,55.07,55.1,55.05,55.1,19639.0,52.0753,52.1036,52.0564,52.1036,19639.0
2019-12-10 13:30:00,55.11,55.17,55.1,55.1,21112.0,52.1131,52.1698,52.1036,52.1036,21112.0
2019-12-10 13:40:00,55.1,55.1,55.0,55.02,41224.0,52.1036,52.1036,52.0091,52.028,41224.0
2019-12-10 13:50:00,55.02,55.04,55.0,55.03,21032.0,52.028,52.0469,52.0091,52.0375,21032.0
2019-12-10 14:00:00,55.03,55.14,55.01,55.05,33686.0,52.0375,52.1415,52.0185,52.0564,33686.0
2019-12-10 14:10:00,55.04,55.11,55.02,55.1,27977.0,52.0469,52.1131,52.028,52.1036,27977.0
2019-12-10 14:20:00,55.1,55.1,55.05,55.08,12051.0,52.1036,52.1036,52.0564,52.0847,12051.0
2019-12-10 14:30:00,55.07,55.09,55.03,55.08,30119.0,52.0753,52.0942,52.0375,52.0847,30119.0
2019-12-10 14:40:00,55.07,55.12,55.03,55.1,36067.0,52.0753,52.1226,52.0375,52.1036,36067.0
2019-12-10 14:50:00,55.1,55.11,55.01,55.03,42132.0,52.1036,52.1131,52.0185,52.0375,42132.0
2019-12-10 15:00:00,55.03,55.08,55.01,55.04,34412.0,52.0375,52.0847,52.0185,52.0469,34412.0
2019-12-10 15:10:00,55.03,55.04,55.0,55.01,65315.0,52.0375,52.0469,52.0091,52.0185,65315.0
2019-12-10 15:20:00,55.0,55.01,54.93,54.93,46650.0,52.0091,52.0185,51.9429,51.9429,46650.0
2019-12-10 15:30:00,54.94,54.97,54.84,54.91,105657.0,51.9523,51.9807,51.8578,51.924,105657.0
2019-12-10 15:40:00,54.91,55.04,54.91,55.01,110696.0,51.924,52.0469,51.924,52.0185,110696.0
2019-12-10 15:50:00,55.01,55.14,54.97,55.14,271389.0,52.0185,52.1415,51.9807,52.1415,271389.0
2019-12-11 09:30:00,54.94,55.14,54.88,55.04,88843.0,51.9523,52.1415,51.8956,52.0469,88843.0
2019-12-11 09:40:00,55.05,55.2,54.95,55.18,30272.0,52.0564,52.1982,51.9618,52.1793,30272.0
2019-12-11 09:50:00,55.16,55.45,55.11,55.45,34675.0,52.1604,52.4346,52.1131,52.4346,34675.0
2019-12-11 10:00:00,55.45,55.51,55.32,55.34,39636.0,52.4346,52.4913,52.3117,52.3306,39636.0
2019-12-11 10:10:00,55.36,55.45,55.28,55.44,35040.0,52.3495,52.4346,52.2739,52.4252,35040.0
2019-12-11 10:20:00,55.44,55.49,55.36,55.46,30140.0,52.4252,52.4724,52.3495,52.4441,30140.0
2019-12-11 10:30:00,55.48,55.52,55.41,55.41,31285.0,52.463,52.5008,52.3968,52.3968,31285.0
2019-12-11 10:40:00,55.41,55.48,55.34,55.38,18038.0,52.3968,52.463,52.3306,52.3684,18038.0
2019-12-11 10:50:00,55.37,55.46,55.32,55.44,21896.0,52.359,52.4441,52.3117,52.4252,21896.0
2019-12-11 11:00:00,55.43,55.52,55.38,55.52,27849.0,52.4157,52.5008,52.3684,52.5008,27849.0
2019-12-11 11:10:00,55.51,55.57,55.45,55.51,31824.0,52.4913,52.5481,52.4346,52.4913,31824.0
2019-12-11 11:20:00,55.5,55.52,55.43,55.44,31568.0,52.4819,52.5008,52.4157,52.4252,31568.0
2019-12-11 11:30:00,55.44,55.61,55.44,55.61,51720.0,52.4252,52.5859,52.4252,52.5859,51720.0
2019-12-11 11:40:00,55.61,55.71,55.6,55.69,123217.0,52.5859,52.6805,52.5765,52.6616,123217.0
2019-12-11 11:50:00,55.69,55.73,55.45,55.53,59031.0,52.6616,52.6994,52.4346,52.5103,59031.0
2019-12-11 12:00:00,55.55,55.58,55.49,55.51,21291.0,52.5292,52.5575,52.4724,52.4913,21291.0
2019-12-11 12:10:00,55.5,55.6,55.48,55.59,39331.0,52.4819,52.5765,52.463,52.567,39331.0
2019-12-11 12:20:00,55.59,55.61,55.54,55.59,18895.0,52.567,52.5859,52.5197,52.567,18895.0
2019-12-11 12:30:00,55.58,55.59,55.44,55.47,33292.0,52.5575,52.567,52.4252,52.4535,33292.0
2019-12-11 12:40:00,55.48,55.55,55.45,55.52,23074.0,52.463,52.5292,52.4346,52.5008,23074.0
2019-12-11 12:50:00,55.53,55.55,55.44,55.46,29838.0,52.5103,52.5292,52.4252,52.4441,29838.0
2019-12-11 13:00:00,55.47,55.53,55.46,55.49,25545.0,52.4535,52.5103,52.4441,52.4724,25545.0
2019-12-11 13:10:00,55.48,55.58,55.48,55.58,19585.0,52.463,52.5575,52.463,52.5575,19585.0
2019-12-11 13:20:00,55.57,55.58,55.51,55.53,23704.0,52.5481,52.5575,52.4913,52.5103,23704.0
2019-12-11 13:30:00,55.53,55.56,55.47,55.49,22014.0,52.5103,52.5386,52.4535,52.4724,22014.0
2019-12-11 13:40:00,55.48,55.55,55.46,55.55,16709.0,52.463,52.5292,52.4441,52.5292,16709.0
2019-12-11 13:50:00,55.55,55.65,55.53,55.64,23020.0,52.5292,52.6237,52.5103,52.6143,23020.0
2019-12-11 14:00:00,55.65,55.68,55.58,55.64,25653.0,52.6237,52.6521,52.5575,52.6143,25653.0
2019-12-11 14:10:00,55.65,55.74,55.63,55.69,24403.0,52.6237,52.7088,52.6048,52.6616,24403.0
2019-12-11 14:20:00,55.69,55.73,55.67,55.68,28466.0,52.6616,52.6994,52.6426,52.6521,28466.0
2019-12-11 14:30:00,55.69,55.73,55.65,55.7,25814.0,52.6616,52.6994,52.6237,52.671,25814.0
2019-12-11 14:40:00,55.7,55.75,55.67,55.74,33622.0,52.671,52.7183,52.6426,52.7088,33622.0
2019-12-11 14:50:00,55.74,55.83,55.71,55.8,47711.0,52.7088,52.7939,52.6805,52.7656,47711.0
2019-12-11 15:00:00,55.8,55.85,55.79,55.8,58549.0,52.7656,52.8129,52.7561,52.7656,58549.0
2019-12-11 15:10:00,55.8,55.83,55.73,55.76,38698.0,52.7656,52.7939,52.6994,52.7278,38698.0
2019-12-11 15:20:00,55.76,55.83,55.75,55.81,40057.0,52.7278,52.7939,52.7183,52.775,40057.0
2019-12-11 15:30:00,55.81,55.82,55.76,55.77,56273.0,52.775,52.7845,52.7278,52.7372,56273.0
2019-12-11 15:40:00,55.77,55.78,55.7,55.75,81294.0,52.7372,52.7467,52.671,52.7183,81294.0
2019-12-11 15:50:00,55.75,55.93,55.74,55.9,279649.0,52.7183,52.8885,52.7088,52.8601,279649.0
2019-12-12 09:30:00,55.71,56.03,55.71,55.94,95020.0,52.6805,52.9831,52.6805,52.898,95020.0
2019-12-12 09:40:00,55.94,55.96,55.82,55.95,55088.0,52.898,52.9169,52.7845,52.9074,55088.0
2019-12-12 09:50:00,55.96,56.05,55.93,56.02,29804.0,52.9169,53.002,52.8885,52.9736,29804.0
2019-12-12 10:00:00,56.04,56.12,55.37,55.4,118822.0,52.9925,53.0682,52.359,52.3873,118822.0
2019-12-12 10:10:00,55.42,55.42,55.13,55.26,125997.0,52.4062,52.4062,52.132,52.2549,125997.0
2019-12-12 10:20:00,55.27,55.36,55.14,55.2,122549.0,52.2644,52.3495,52.1415,52.1982,122549.0
2019-12-12 10:30:00,55.21,55.25,55.09,55.17,75284.0,52.2077,52.2455,52.0942,52.1698,75284.0
2019-12-12 10:40:00,55.16,55.17,54.76,54.76,118511.0,52.1604,52.1698,51.7821,51.7821,118511.0
2019-12-12 10:50:00,54.77,54.94,54.67,54.9,105770.0,51.7916,51.9523,51.697,51.9145,105770.0
2019-12-12 11:00:00,54.9,54.91,54.8,54.82,53190.0,51.9145,51.924,51.82,51.8389,53190.0
2019-12-12 11:10:00,54.81,54.9,54.75,54.89,45046.0,51.8294,51.9145,51.7727,51.9051,45046.0
2019-12-12 11:20:00,54.89,54.89,54.72,54.74,38418.0,51.9051,51.9051,51.7443,51.7632,38418.0
2019-12-12 11:30:00,54.73,54.79,54.7,54.78,36734.0,51.7538,51.8105,51.7254,51.801,36734.0
2019-12-12 11:40:00,54.77,54.84,54.74,54.84,22305.0,51.7916,51.8578,51.7632,51.8578,22305.0
2019-12-12 11:50:00,54.83,55.0,54.8,54.98,39818.0,51.8483,52.0091,51.82,51.9902,39818.0
2019-12-12 12:00:00,54.99,55.04,54.97,55.04,39463.0,51.9996,52.0469,51.9807,52.0469,39463.0
2019-12-12 12:10:00,55.04,55.04,54.98,55.0,22206.0,52.0469,52.0469,51.9902,52.0091,22206.0
2019-12-12 12:20:00,55.01,55.07,54.98,55.06,32754.0,52.0185,52.0753,51.9902,52.0658,32754.0
2019-12-12 12:30:00,55.06,55.16,55.06,55.14,44439.0,52.0658,52.1604,52.0658,52.1415,44439.0
2019-12-12 12:40:00,55.14,55.17,55.11,55.12,28404.0,52.1415,52.1698,52.1131,52.1226,28404.0
2019-12-12 12:50:00,55.13,55.13,55.01,55.02,25892.0,52.132,52.132,52.0185,52.028,25892.0
2019-12-12 13:00:00,55.01,55.07,55.01,55.02,36461.0,52.0185,52.0753,52.0185,52.028,36461.0
2019-12-12 13:10:00,55.03,55.08,55.01,55.05,35201.0,52.0375,52.0847,52.0185,52.0564,35201.0
2019-12-12 13:20:00,55.05,55.05,54.99,55.0,25028.0,52.0564,52.0564,51.9996,52.0091,25028.0
2019-12-12 13:30:00,55.02,55.03,54.95,54.97,50040.0,52.028,52.0375,51.9618,51.9807,50040.0
2019-12-12 13:40:00,54.98,54.99,54.9,54.93,21717.0,51.9902,51.9996,51.9145,51.9429,21717.0
2019-12-12 13:50:00,54.94,54.97,54.93,54.95,61372.0,51.9523,51.9807,51.9429,51.9618,61372.0
2019-12-12 14:00:00,54.94,54.95,54.88,54.88,35010.0,51.9523,51.9618,51.8956,51.8956,35010.0
2019-12-12 14:10:00,54.88,54.93,54.85,54.87,31885.0,51.8956,51.9429,51.8672,51.8862,31885.0
2019-12-12 14:20:00,54.87,55.04,54.83,55.04,82725.0,51.8862,52.0469,51.8483,52.0469,82725.0
2019-12-12 14:30:00,55.03,55.16,54.91,54.94,67411.0,52.0375,52.1604,51.924,51.9523,67411.0
2019-12-12 14:40:00,54.95,54.95,54.7,54.71,71464.0,51.9618,51.9618,51.7254,51.7349,71464.0
2019-12-12 14:50:00,54.72,54.72,54.6,54.63,59561.0,51.7443,51.7443,51.6308,51.6592,59561.0
2019-12-12 15:00:00,54.64,54.69,54.59,54.64,98929.0,51.6687,51.7159,51.6214,51.6687,98929.0
2019-12-12 15:10:00,54.64,54.65,54.49,54.56,53422.0,51.6687,51.6781,51.5268,51.593,53422.0
2019-12-12 15:20:00,54.55,54.58,54.5,54.56,55784.0,51.5836,51.6119,51.5363,51.593,55784.0
2019-12-12 15:30:00,54.57,54.62,54.5,54.58,130595.0,51.6025,51.6497,51.5363,51.6119,130595.0
2019-12-12 15:40:00,54.58,54.65,54.54,54.56,134154.0,51.6119,51.6781,51.5741,51.593,134154.0
2019-12-12 15:50:00,54.57,54.62,54.35,54.36,415274.0,51.6025,51.6497,51.3944,51.4039,415274.0
2019-12-13 09:30:00,54.23,54.66,54.1,54.55,92686.0,51.281,51.6876,51.158,51.5836,92686.0
2019-12-13 09:40:00,54.53,54.64,54.47,54.51,147284.0,51.5646,51.6687,51.5079,51.5457,147284.0
2019-12-13 09:50:00,54.52,54.72,54.48,54.72,26116.0,51.5552,51.7443,51.5174,51.7443,26116.0
2019-12-13 10:00:00,54.7,54.73,54.56,54.6,79135.0,51.7254,51.7538,51.593,51.6308,79135.0
2019-12-13 10:10:00,54.62,54.62,54.37,54.51,124507.0,51.6497,51.6497,51.4133,51.5457,124507.0
2019-12-13 10:20:00,54.54,54.54,54.42,54.53,48057.0,51.5741,51.5741,51.4606,51.5646,48057.0
2019-12-13 10:30:00,54.53,54.61,54.45,54.61,58552.0,51.5646,51.6403,51.489,51.6403,58552.0
2019-12-13 10:40:00,54.6,54.72,54.58,54.65,24831.0,51.6308,51.7443,51.6119,51.6781,24831.0
2019-12-13 10:50:00,54.66,54.76,54.56,54.56,57432.0,51.6876,51.7821,51.593,51.593,57432.0
2019-12-13 11:00:00,54.57,54.6,54.49,54.54,37930.0,51.6025,51.6308,51.5268,51.5741,37930.0
2019-12-13 11:10:00,54.54,54.61,54.44,54.54,24689.0,51.5741,51.6403,51.4795,51.5741,24689.0
2019-12-13 11:20:00,54.54,54.6,54.47,54.5,21649.0,51.5741,51.6308,51.5079,51.5363,21649.0
2019-12-13 11:30:00,54.49,54.6,54.45,54.6,28449.0,51.5268,51.6308,51.489,51.6308,28449.0
2019-12-13 11:40:00,54.59,54.74,54.59,54.69,68791.0,51.6214,51.7632,51.6214,51.7159,68791.0
2019-12-13 11:50:00,54.68,54.76,54.62,54.71,34489.0,51.7065,51.7821,51.6497,51.7349,34489.0
2019-12-13 12:00:00,54.72,54.95,54.65,54.79,197257.0,51.7443,51.9618,51.6781,51.8105,197257.0
2019-12-13 12:10:00,54.79,54.84,54.66,54.75,26642.0,51.8105,51.8578,51.6876,51.7727,26642.0
2019-12-13 12:20:00,54.75,54.8,54.72,54.79,15432.0,51.7727,51.82,51.7443,51.8105,15432.0
2019-12-13 12:30:00,54.78,54.8,54.69,54.78,33392.0,51.801,51.82,51.7159,51.801,33392.0
2019-12-13 12:40:00,54.78,54.78,54.7,54.77,67263.0,51.801,51.801,51.7254,51.7916,67263.0
2019-12-13 12:50:00,54.76,54.84,54.76,54.82,15268.0,51.7821,51.8578,51.7821,51.8389,15268.0
2019-12-13 13:00:00,54.82,54.88,54.81,54.85,28187.0,51.8389,51.8956,51.8294,51.8672,28187.0
2019-12-13 13:10:00,54.86,54.98,54.86,54.98,33608.0,51.8767,51.9902,51.8767,51.9902,33608.0
2019-12-13 13:20:00,54.99,55.08,54.98,55.05,42683.0,51.9996,52.0847,51.9902,52.0564,42683.0
2019-12-13 13:30:00,55.06,55.08,55.05,55.07,40301.0,52.0658,52.0847,52.0564,52.0753,40301.0
2019-12-13 13:40:00,55.08,55.09,54.95,54.98,59864.0,52.0847,52.0942,51.9618,51.9902,59864.0
2019-12-13 13:50:00,54.97,55.03,54.97,55.0,15323.0,51.9807,52.0375,51.9807,52.0091,15323.0
2019-12-13 14:00:00,55.01,55.01,54.96,55.0,28047.0,52.0185,52.0185,51.9713,52.0091,28047.0
2019-12-13 14:10:00,54.99,55.0,54.93,54.94,12325.0,51.9996,52.0091,51.9429,51.9523,12325.0
2019-12-13 14:20:00,54.94,54.94,54.85,54.94,64261.0,51.9523,51.9523,51.8672,51.9523,64261.0
2019-12-13 14:30:00,54.93,54.96,54.82,54.96,77118.0,51.9429,51.9713,51.8389,51.9713,77118.0
2019-12-13 14:40:00,54.96,55.01,54.95,55.01,27488.0,51.9713,52.0185,51.9618,52.0185,27488.0
2019-12-13 14:50:00,55.01,55.01,54.91,54.94,28805.0,52.0185,52.0185,51.924,51.9523,28805.0
2019-12-13 15:00:00,54.94,54.98,54.92,54.95,41212.0,51.9523,51.9902,51.9334,51.9618,41212.0
2019-12-13 15:10:00,54.95,55.01,54.92,54.93,19107.0,51.9618,52.0185,51.9334,51.9429,19107.0
2019-12-13 15:20:00,54.92,54.96,54.9,54.91,66428.0,51.9334,51.9713,51.9145,51.924,66428.0
2019-12-13 15:30:00,54.91,54.94,54.89,54.93,44808.0,51.924,51.9523,51.9051,51.9429,44808.0
2019-12-13 15:40:00,54.92,54.93,54.87,54.89,56838.0,51.9334,51.9429,51.8862,51.9051,56838.0
2019-12-13 15:50:00,54.9,54.95,54.8,54.82,225370.0,51.9145,51.9618,51.82,51.8389,225370.0
2019-12-16 09:30:00,54.8,55.02,54.49,54.53,66255.0,51.82,52.028,51.5268,51.5646,66255.0
2019-12-16 09:40:00,54.53,54.63,54.33,54.37,36494.0,51.5646,51.6592,51.3755,51.4133,36494.0
2019-12-16 09:50:00,54.39,54.62,54.39,54.51,53765.0,51.4323,51.6497,51.4323,51.5457,53765.0
2019-12-16 10:00:00,54.53,54.93,54.52,54.93,70091.0,51.5646,51.9429,51.5552,51.9429,70091.0
2019-12-16 10:10:00,54.92,54.97,54.81,54.93,53314.0,51.9334,51.9807,51.8294,51.9429,53314.0
2019-12-16 10:20:00,54.93,55.08,54.92,55.02,89656.0,51.9429,52.0847,51.9334,52.028,89656.0
2019-12-16 10:30:00,55.01,55.13,54.94,55.03,26855.0,52.0185,52.132,51.9523,52.0375,26855.0
2019-12-16 10:40:00,55.04,55.27,55.04,55.22,35453.0,52.0469,52.2644,52.0469,52.2171,35453.0
2019-12-16 10:50:00,55.22,55.26,55.1,55.12,51423.0,52.2171,52.2549,52.1036,52.1226,51423.0
2019-12-16 11:00:00,55.12,55.16,55.02,55.03,26092.0,52.1226,52.1604,52.028,52.0375,26092.0
2019-12-16 11:10:00,55.03,55.03,54.84,54.87,51782.0,52.0375,52.0375,51.8578,51.8862,51782.0
2019-12-16 11:20:00,54.87,54.89,54.8,54.81,91824.0,51.8862,51.9051,51.82,51.8294,91824.0
2019-12-16 11:30:00,54.8,54.97,54.8,54.95,58112.0,51.82,51.9807,51.82,51.9618,58112.0
2019-12-16 11:40:00,54.94,54.94,54.81,54.93,49421.0,51.9523,51.9523,51.8294,51.9429,49421.0
2019-12-16 11:50:00,54.93,54.96,54.81,54.94,63227.0,51.9429,51.9713,51.8294,51.9523,63227.0
2019-12-16 12:00:00,54.94,54.94,54.82,54.83,39739.0,51.9523,51.9523,51.8389,51.8483,39739.0
2019-12-16 12:10:00,54.83,54.94,54.82,54.85,49526.0,51.8483,51.9523,51.8389,51.8672,49526.0
2019-12-16 12:20:00,54.86,54.88,54.8,54.85,38969.0,51.8767,51.8956,51.82,51.8672,38969.0
2019-12-16 12:30:00,54.84,54.89,54.82,54.87,25466.0,51.8578,51.9051,51.8389,51.8862,25466.0
2019-12-16 12:40:00,54.86,54.99,54.85,54.94,100332.0,51.8767,51.9996,51.8672,51.9523,100332.0
2019-12-16 12:50:00,54.94,54.97,54.89,54.94,36532.0,51.9523,51.9807,51.9051,51.9523,36532.0
2019-12-16 13:00:00,54.93,54.93,54.87,54.9,41467.0,51.9429,51.9429,51.8862,51.9145,41467.0
2019-12-16 13:10:00,54.89,54.91,54.84,54.89,33979.0,51.9051,51.924,51.8578,51.9051,33979.0
2019-12-16 13:20:00,54.89,54.9,54.83,54.9,29471.0,51.9051,51.9145,51.8483,51.9145,29471.0
2019-12-16 13:30:00,54.91,54.91,54.78,54.82,30451.0,51.924,51.924,51.801,51.8389,30451.0
2019-12-16 13:40:00,54.82,54.83,54.75,54.81,38835.0,51.8389,51.8483,51.7727,51.8294,38835.0
2019-12-16 13:50:00,54.81,54.86,54.81,54.86,45036.0,51.8294,51.8767,51.8294,51.8767,45036.0
2019-12-16 14:00:00,54.85,54.87,54.74,54.75,51495.0,51.8672,51.8862,51.7632,51.7727,51495.0
2019-12-16 14:10:00,54.75,54.8,54.75,54.8,44376.0,51.7727,51.82,51.7727,51.82,44376.0
2019-12-16 14:20:00,54.81,54.81,54.76,54.8,41846.0,51.8294,51.8294,51.7821,51.82,41846.0
2019-12-16 14:30:00,54.8,54.82,54.66,54.7,40022.0,51.82,51.8389,51.6876,51.7254,40022.0
2019-12-16 14:40:00,54.7,54.73,54.61,54.64,36673.0,51.7254,51.7538,51.6403,51.6687,36673.0
2019-12-16 14:50:00,54.64,54.68,54.62,54.64,47972.0,51.6687,51.7065,51.6497,51.6687,47972.0
2019-12-16 15:00:00,54.64,54.66,54.61,54.64,72269.0,51.6687,51.6876,51.6403,51.6687,72269.0
2019-12-16 15:10:00,54.64,54.69,54.63,54.68,39896.0,51.6687,51.7159,51.6592,51.7065,39896.0
2019-12-16 15:20:00,54.68,54.7,54.62,54.65,112469.0,51.7065,51.7254,51.6497,51.6781,112469.0
2019-12-16 15:30:00,54.65,54.67,54.56,54.59,138385.0,51.6781,51.697,51.593,51.6214,138385.0
2019-12-16 15:40:00,54.59,54.68,54.54,54.68,565152.0,51.6214,51.7065,51.5741,51.7065,565152.0
2019-12-16 15:50:00,54.69,54.74,54.65,54.7,351799.0,51.7159,51.7632,51.6781,51.7254,351799.0
2019-12-17 09:30:00,54.24,55.05,54.02,54.84,261991.0,51.2904,52.0564,51.0824,51.8578,261991.0
2019-12-17 09:40:00,54.85,54.89,54.52,54.59,133909.0,51.8672,51.9051,51.5552,51.6214,133909.0
2019-12-17 09:50:00,54.59,54.62,54.31,54.38,82606.0,51.6214,51.6497,51.3566,51.4228,82606.0
2019-12-17 10:00:00,54.38,54.63,54.38,54.61,84754.0,51.4228,51.6592,51.4228,51.6403,84754.0
2019-12-17 10:10:00,54.61,54.7,54.57,54.68,53883.0,51.6403,51.7254,51.6025,51.7065,53883.0
2019-12-17 10:20:00,54.68,54.7,54.49,54.56,44609.0,51.7065,51.7254,51.5268,51.593,44609.0
2019-12-17 10:30:00,54.57,54.58,54.38,54.43,79472.0,51.6025,51.6119,51.4228,51.4701,79472.0
2019-12-17 10:40:00,54.42,54.49,54.38,54.39,23948.0,51.4606,51.5268,51.4228,51.4323,23948.0
2019-12-17 10:50:00,54.39,54.48,54.35,54.43,35690.0,51.4323,51.5174,51.3944,51.4701,35690.0
2019-12-17 11:00:00,54.42,54.42,54.35,54.35,41245.0,51.4606,51.4606,51.3944,51.3944,41245.0
2019-12-17 11:10:00,54.36,54.37,54.22,54.25,75997.0,51.4039,51.4133,51.2715,51.2999,75997.0
2019-12-17 11:20:00,54.25,54.36,54.23,54.36,30042.0,51.2999,51.4039,51.281,51.4039,30042.0
2019-12-17 11:30:00,54.35,54.36,54.25,54.26,30421.0,51.3944,51.4039,51.2999,51.3093,30421.0
2019-12-17 11:40:00,54.26,54.27,54.18,54.23,53136.0,51.3093,51.3188,51.2337,51.281,53136.0
2019-12-17 11:50:00,54.24,54.28,54.19,54.28,47930.0,51.2904,51.3282,51.2431,51.3282,47930.0
2019-12-17 12:00:00,54.29,54.4,54.29,54.36,51857.0,51.3377,51.4417,51.3377,51.4039,51857.0
2019-12-17 12:10:00,54.36,54.37,54.21,54.22,56011.0,51.4039,51.4133,51.262,51.2715,56011.0
2019-12-17 12:20:00,54.22,54.29,54.21,54.28,36220.0,51.2715,51.3377,51.262,51.3282,36220.0
2019-12-17 12:30:00,54.27,54.28,54.2,54.21,32329.0,51.3188,51.3282,51.2526,51.262,32329.0
2019-12-17 12:40:00,54.21,54.22,54.05,54.1,57769.0,51.262,51.2715,51.1107,51.158,57769.0
2019-12-17 12:50:00,54.1,54.13,54.06,54.1,39367.0,51.158,51.1864,51.1202,51.158,39367.0
2019-12-17 13:00:00,54.11,54.12,54.01,54.02,45303.0,51.1675,51.1769,51.0729,51.0824,45303.0
2019-12-17 13:10:00,54.02,54.07,53.92,54.07,104706.0,51.0824,51.1297,50.9878,51.1297,104706.0
2019-12-17 13:20:00,54.07,54.1,54.02,54.1,71017.0,51.1297,51.158,51.0824,51.158,71017.0
2019-12-17 13:30:00,54.08,54.17,54.07,54.07,55067.0,51.1391,51.2242,51.1297,51.1297,55067.0
2019-12-17 13:40:00,54.07,54.15,54.05,54.07,66201.0,51.1297,51.2053,51.1107,51.1297,66201.0
2019-12-17 13:50:00,54.06,54.06,53.94,53.97,100916.0,51.1202,51.1202,51.0067,51.0351,100916.0
2019-12-17 14:00:00,53.97,54.1,53.91,54.01,56746.0,51.0351,51.158,50.9784,51.0729,56746.0
2019-12-17 14:10:00,54.01,54.03,53.9,53.97,57150.0,51.0729,51.0918,50.9689,51.0351,57150.0
2019-12-17 14:20:00,53.96,53.97,53.69,53.73,77922.0,51.0256,51.0351,50.7703,50.8081,77922.0
2019-12-17 14:30:00,53.73,53.74,53.5,53.72,196367.0,50.8081,50.8176,50.5907,50.7987,196367.0
2019-12-17 14:40:00,53.73,53.77,53.57,53.57,142255.0,50.8081,50.846,50.6568,50.6568,142255.0
2019-12-17 14:50:00,53.57,53.83,53.56,53.76,136313.0,50.6568,50.9027,50.6474,50.8365,136313.0
2019-12-17 15:00:00,53.76,53.82,53.73,53.79,102039.0,50.8365,50.8933,50.8081,50.8649,102039.0
2019-12-17 15:10:00,53.8,53.9,53.78,53.84,75034.0,50.8743,50.9689,50.8554,50.9122,75034.0
2019-12-17 15:20:00,53.84,53.88,53.8,53.83,76026.0,50.9122,50.95,50.8743,50.9027,76026.0
2019-12-17 15:30:00,53.83,53.88,53.72,53.73,141917.0,50.9027,50.95,50.7987,50.8081,141917.0
2019-12-17 15:40:00,53.74,53.85,53.72,53.76,142340.0,50.8176,50.9216,50.7987,50.8365,142340.0
2019-12-17 15:50:00,53.76,53.78,53.64,53.68,480381.0,50.8365,50.8554,50.723,50.7609,480381.0
2019-12-18 09:30:00,54.13,54.25,53.86,53.86,108858.0,51.1864,51.2999,50.9311,50.9311,108858.0
2019-12-18 09:40:00,53.87,53.87,53.65,53.71,105244.0,50.9405,50.9405,50.7325,50.7892,105244.0
2019-12-18 09:50:00,53.72,53.74,53.37,53.37,84141.0,50.7987,50.8176,50.4677,50.4677,84141.0
2019-12-18 10:00:00,53.36,53.41,53.15,53.15,116066.0,50.4583,50.5055,50.2597,50.2597,116066.0
2019-12-18 10:10:00,53.14,53.16,52.91,53.0,215178.0,50.2502,50.2691,50.0327,50.1178,215178.0
2019-12-18 10:20:00,53.0,53.18,52.87,52.88,149908.0,50.1178,50.2881,49.9949,50.0044,149908.0
2019-12-18 10:30:00,52.89,52.9,52.77,52.82,247363.0,50.0138,50.0233,49.9004,49.9476,247363.0
2019-12-18 10:40:00,52.82,52.87,52.64,52.84,261335.0,49.9476,49.9949,49.7774,49.9665,261335.0
2019-12-18 10:50:00,52.85,52.91,52.61,52.68,171690.0,49.976,50.0327,49.7491,49.8152,171690.0
2019-12-18 11:00:00,52.68,52.84,52.66,52.71,110817.0,49.8152,49.9665,49.7963,49.8436,110817.0
2019-12-18 11:10:00,52.7,52.76,52.67,52.73,115338.0,49.8342,49.8909,49.8058,49.8625,115338.0
2019-12-18 11:20:00,52.74,52.87,52.65,52.87,107927.0,49.872,49.9949,49.7869,49.9949,107927.0
2019-12-18 11:30:00,52.87,53.07,52.81,52.85,110164.0,49.9949,50.184,49.9382,49.976,110164.0
2019-12-18 11:40:00,52.85,52.92,52.81,52.87,66588.0,49.976,50.0422,49.9382,49.9949,66588.0
2019-12-18 11:50:00,52.87,52.89,52.67,52.68,116952.0,49.9949,50.0138,49.8058,49.8152,116952.0
2019-12-18 12:00:00,52.68,52.77,52.63,52.77,108054.0,49.8152,49.9004,49.768,49.9004,108054.0
2019-12-18 12:10:00,52.76,52.77,52.6,52.61,89513.0,49.8909,49.9004,49.7396,49.7491,89513.0
2019-12-18 12:20:00,52.61,52.7,52.59,52.61,70000.0,49.7491,49.8342,49.7301,49.7491,70000.0
2019-12-18 12:30:00,52.6,52.62,52.47,52.5,108581.0,49.7396,49.7585,49.6167,49.645,108581.0
2019-12-18 12:40:00,52.5,52.6,52.47,52.58,70521.0,49.645,49.7396,49.6167,49.7207,70521.0
2019-12-18 12:50:00,52.59,52.66,52.51,52.55,76499.0,49.7301,49.7963,49.6545,49.6923,76499.0
2019-12-18 13:00:00,52.55,52.59,52.49,52.5,68626.0,49.6923,49.7301,49.6356,49.645,68626.0
2019-12-18 13:10:00,52.49,52.66,52.42,52.65,111994.0,49.6356,49.7963,49.5694,49.7869,111994.0
2019-12-18 13:20:00,52.66,52.68,52.59,52.61,63351.0,49.7963,49.8152,49.7301,49.7491,63351.0
2019-12-18 13:30:00,52.61,52.72,52.59,52.64,46891.0,49.7491,49.8531,49.7301,49.7774,46891.0
2019-12-18 13:40:00,52.64,52.75,52.63,52.75,51729.0,49.7774,49.8814,49.768,49.8814,51729.0
2019-12-18 13:50:00,52.74,52.78,52.68,52.68,61992.0,49.872,49.9098,49.8152,49.8152,61992.0
2019-12-18 14:00:00,52.69,52.81,52.67,52.77,72811.0,49.8247,49.9382,49.8058,49.9004,72811.0
2019-12-18 14:10:00,52.77,52.8,52.74,52.79,45894.0,49.9004,49.9287,49.872,49.9193,45894.0
2019-12-18 14:20:00,52.8,52.8,52.71,52.76,61559.0,49.9287,49.9287,49.8436,49.8909,61559.0
2019-12-18 14:30:00,52.77,52.8,52.67,52.67,73274.0,49.9004,49.9287,49.8058,49.8058,73274.0
2019-12-18 14:40:00,52.67,52.71,52.61,52.62,58197.0,49.8058,49.8436,49.7491,49.7585,58197.0
2019-12-18 14:50:00,52.62,52.64,52.55,52.6,62379.0,49.7585,49.7774,49.6923,49.7396,62379.0
2019-12-18 15:00:00,52.6,52.65,52.55,52.65,67604.0,49.7396,49.7869,49.6923,49.7869,67604.0
2019-12-18 15:10:00,52.66,52.71,52.63,52.66,73363.0,49.7963,49.8436,49.768,49.7963,73363.0
2019-12-18 15:20:00,52.65,52.68,52.6,52.67,98481.0,49.7869,49.8152,49.7396,49.8058,98481.0
2019-12-18 15:30:00,52.68,52.8,52.66,52.78,137778.0,49.8152,49.9287,49.7963,49.9098,137778.0
2019-12-18 15:40:00,52.78,52.82,52.71,52.73,200558.0,49.9098,49.9476,49.8436,49.8625,200558.0
2019-12-18 15:50:00,52.74,52.81,52.72,52.79,417005.0,49.872,49.9382,49.8531,49.9193,417005.0
2019-12-19 09:30:00,52.63,52.78,52.37,52.68,93564.0,49.768,49.9098,49.5221,49.8152,93564.0
2019-12-19 09:40:00,52.66,53.01,52.53,52.54,81685.0,49.7963,50.1273,49.6734,49.6829,81685.0
2019-12-19 09:50:00,52.55,52.56,52.08,52.18,96092.0,49.6923,49.7018,49.2479,49.3424,96092.0
2019-12-19 10:00:00,52.17,52.33,52.11,52.15,118166.0,49.333,49.4843,49.2762,49.3141,118166.0
2019-12-19 10:10:00,52.15,52.15,51.75,51.82,248597.0,49.3141,49.3141,48.9358,49.002,248597.0
2019-12-19 10:20:00,51.81,51.99,51.71,51.97,209005.0,48.9926,49.1628,48.898,49.1439,209005.0
2019-12-19 10:30:00,51.97,52.15,51.96,52.07,115746.0,49.1439,49.3141,49.1344,49.2384,115746.0
2019-12-19 10:40:00,52.06,52.13,51.99,52.07,70301.0,49.229,49.2952,49.1628,49.2384,70301.0
2019-12-19 10:50:00,52.08,52.12,51.95,51.96,87250.0,49.2479,49.2857,49.1249,49.1344,87250.0
2019-12-19 11:00:00,51.96,52.03,51.79,52.02,143884.0,49.1344,49.2006,48.9736,49.1911,143884.0
2019-12-19 11:10:00,52.03,52.24,51.93,52.23,93984.0,49.2006,49.3992,49.106,49.3897,93984.0
2019-12-19 11:20:00,52.24,52.29,52.17,52.19,47012.0,49.3992,49.4465,49.333,49.3519,47012.0
2019-12-19 11:30:00,52.2,52.23,52.09,52.1,70370.0,49.3613,49.3897,49.2573,49.2668,70370.0
2019-12-19 11:40:00,52.1,52.26,52.07,52.22,89740.0,49.2668,49.4181,49.2384,49.3803,89740.0
2019-12-19 11:50:00,52.22,52.22,52.1,52.17,35492.0,49.3803,49.3803,49.2668,49.333,35492.0
2019-12-19 12:00:00,52.17,52.22,52.12,52.16,54143.0,49.333,49.3803,49.2857,49.3235,54143.0
2019-12-19 12:10:00,52.17,52.17,52.08,52.09,185916.0,49.333,49.333,49.2479,49.2573,185916.0
2019-12-19 12:20:00,52.09,52.1,51.99,52.05,54764.0,49.2573,49.2668,49.1628,49.2195,54764.0
2019-12-19 12:30:00,52.05,52.08,52.0,52.02,32252.0,49.2195,49.2479,49.1722,49.1911,32252.0
2019-12-19 12:40:00,52.02,52.07,51.98,52.05,35585.0,49.1911,49.2384,49.1533,49.2195,35585.0
2019-12-19 12:50:00,52.05,52.07,51.91,51.92,36121.0,49.2195,49.2384,49.0871,49.0966,36121.0
2019-12-19 13:00:00,51.91,52.14,51.9,52.13,75597.0,49.0871,49.3046,49.0777,49.2952,75597.0
2019-12-19 13:10:00,52.13,52.13,52.01,52.02,39072.0,49.2952,49.2952,49.1817,49.1911,39072.0
2019-12-19 13:20:00,52.02,52.23,52.01,52.17,44956.0,49.1911,49.3897,49.1817,49.333,44956.0
2019-12-19 13:30:00,52.17,52.29,52.17,52.25,47520.0,49.333,49.4465,49.333,49.4086,47520.0
2019-12-19 13:40:00,52.26,52.36,52.24,52.31,41267.0,49.4181,49.5126,49.3992,49.4654,41267.0
2019-12-19 13:50:00,52.31,52.38,52.28,52.38,38448.0,49.4654,49.5316,49.437,49.5316,38448.0
2019-12-19 14:00:00,52.38,52.49,52.35,52.42,38879.0,49.5316,49.6356,49.5032,49.5694,38879.0
2019-12-19 14:10:00,52.41,52.49,52.39,52.48,32820.0,49.5599,49.6356,49.541,49.6261,32820.0
2019-12-19 14:20:00,52.49,52.53,52.41,52.53,46522.0,49.6356,49.6734,49.5599,49.6734,46522.0
2019-12-19 14:30:00,52.53,52.57,52.47,52.56,71185.0,49.6734,49.7112,49.6167,49.7018,71185.0
2019-12-19 14:40:00,52.55,52.57,52.44,52.48,42988.0,49.6923,49.7112,49.5883,49.6261,42988.0
2019-12-19 14:50:00,52.48,52.54,52.43,52.52,77836.0,49.6261,49.6829,49.5788,49.6639,77836.0
2019-12-19 15:00:00,52.52,52.54,52.44,52.46,64129.0,49.6639,49.6829,49.5883,49.6072,64129.0
2019-12-19 15:10:00,52.47,52.47,52.39,52.41,50327.0,49.6167,49.6167,49.541,49.5599,50327.0
2019-12-19 15:20:00,52.41,52.5,52.4,52.44,60228.0,49.5599,49.645,49.5505,49.5883,60228.0
2019-12-19 15:30:00,52.43,52.44,52.35,52.35,81350.0,49.5788,49.5883,49.5032,49.5032,81350.0
2019-12-19 15:40:00,52.36,52.36,52.29,52.35,148132.0,49.5126,49.5126,49.4465,49.5032,148132.0
2019-12-19 15:50:00,52.34,52.38,52.28,52.37,361930.0,49.4937,49.5316,49.437,49.5221,361930.0
2019-12-20 09:30:00,52.49,52.8,52.32,52.58,307944.0,49.6356,49.9287,49.4748,49.7207,307944.0
2019-12-20 09:40:00,52.61,52.89,52.55,52.76,76902.0,49.7491,50.0138,49.6923,49.8909,76902.0
2019-12-20 09:50:00,52.77,52.77,52.53,52.74,34687.0,49.9004,49.9004,49.6734,49.872,34687.0
2019-12-20 10:00:00,52.75,52.8,52.58,52.65,45579.0,49.8814,49.9287,49.7207,49.7869,45579.0
2019-12-20 10:10:00,52.68,52.75,52.57,52.62,66594.0,49.8152,49.8814,49.7112,49.7585,66594.0
2019-12-20 10:20:00,52.62,52.66,52.52,52.56,28275.0,49.7585,49.7963,49.6639,49.7018,28275.0
2019-12-20 10:30:00,52.58,52.65,52.45,52.5,26000.0,49.7207,49.7869,49.5978,49.645,26000.0
2019-12-20 10:40:00,52.5,52.53,52.4,52.49,50767.0,49.645,49.6734,49.5505,49.6356,50767.0
2019-12-20 10:50:00,52.5,52.59,52.45,52.58,41195.0,49.645,49.7301,49.5978,49.7207,41195.0
2019-12-20 11:00:00,52.58,52.67,52.57,52.6,33569.0,49.7207,49.8058,49.7112,49.7396,33569.0
2019-12-20 11:10:00,52.6,52.64,52.44,52.55,30393.0,49.7396,49.7774,49.5883,49.6923,30393.0
2019-12-20 11:20:00,52.55,52.62,52.42,52.44,28466.0,49.6923,49.7585,49.5694,49.5883,28466.0
2019-12-20 11:30:00,52.42,52.55,52.42,52.53,26487.0,49.5694,49.6923,49.5694,49.6734,26487.0
2019-12-20 11:40:00,52.54,52.58,52.5,52.55,23684.0,49.6829,49.7207,49.645,49.6923,23684.0
2019-12-20 11:50:00,52.55,52.62,52.54,52.62,28522.0,49.6923,49.7585,49.6829,49.7585,28522.0
2019-12-20 12:00:00,52.63,52.78,52.6,52.78,68539.0,49.768,49.9098,49.7396,49.9098,68539.0
2019-12-20 12:10:00,52.78,52.96,52.78,52.86,82707.0,49.9098,50.08,49.9098,49.9855,82707.0
2019-12-20 12:20:00,52.86,52.99,52.86,52.94,63129.0,49.9855,50.1084,49.9855,50.0611,63129.0
2019-12-20 12:30:00,52.93,52.97,52.84,52.89,70990.0,50.0517,50.0895,49.9665,50.0138,70990.0
2019-12-20 12:40:00,52.88,52.91,52.83,52.85,41410.0,50.0044,50.0327,49.9571,49.976,41410.0
2019-12-20 12:50:00,52.85,52.9,52.84,52.85,24505.0,49.976,50.0233,49.9665,49.976,24505.0
2019-12-20 13:00:00,52.85,52.98,52.81,52.97,29721.0,49.976,50.0989,49.9382,50.0895,29721.0
2019-12-20 13:10:00,52.97,53.11,52.95,53.09,54479.0,50.0895,50.2219,50.0706,50.203,54479.0
2019-12-20 13:20:00,53.1,53.18,53.05,53.1,53866.0,50.2124,50.2881,50.1651,50.2124,53866.0
2019-12-20 13:30:00,53.11,53.12,53.02,53.1,45124.0,50.2219,50.2313,50.1368,50.2124,45124.0
2019-12-20 13:40:00,53.11,53.21,53.07,53.21,32075.0,50.2219,50.3164,50.184,50.3164,32075.0
2019-12-20 13:50:00,53.21,53.22,53.12,53.13,36863.0,50.3164,50.3259,50.2313,50.2408,36863.0
2019-12-20 14:00:00,53.12,53.21,53.1,53.17,34879.0,50.2313,50.3164,50.2124,50.2786,34879.0
2019-12-20 14:10:00,53.16,53.23,53.12,53.17,43376.0,50.2691,50.3353,50.2313,50.2786,43376.0
2019-12-20 14:20:00,53.18,53.27,53.16,53.24,33530.0,50.2881,50.3732,50.2691,50.3448,33530.0
2019-12-20 14:30:00,53.23,53.29,53.23,53.28,23203.0,50.3353,50.3921,50.3353,50.3826,23203.0
2019-12-20 14:40:00,53.28,53.31,53.23,53.3,45799.0,50.3826,50.411,50.3353,50.4015,45799.0
2019-12-20 14:50:00,53.3,53.32,53.24,53.28,36124.0,50.4015,50.4204,50.3448,50.3826,36124.0
2019-12-20 15:00:00,53.27,53.28,53.18,53.23,50470.0,50.3732,50.3826,50.2881,50.3353,50470.0
2019-12-20 15:10:00,53.23,53.31,53.2,53.3,40862.0,50.3353,50.411,50.307,50.4015,40862.0
2019-12-20 15:20:00,53.3,53.41,53.29,53.37,68140.0,50.4015,50.5055,50.3921,50.4677,68140.0
2019-12-20 15:30:00,53.38,53.58,53.36,53.58,133679.0,50.4772,50.6663,50.4583,50.6663,133679.0
2019-12-20 15:40:00,53.58,53.64,53.54,53.58,200474.0,50.6663,50.723,50.6285,50.6663,200474.0
2019-12-20 15:50:00,53.59,53.73,53.53,53.68,494163.0,50.6758,50.8081,50.619,50.7609,494163.0
2019-12-23 09:30:00,53.61,53.92,53.57,53.81,69690.0,50.6947,50.9878,50.6568,50.8838,69690.0
2019-12-23 09:40:00,53.8,53.81,53.47,53.48,48356.0,50.8743,50.8838,50.5623,50.5717,48356.0
2019-12-23 09:50:00,53.48,53.59,53.43,53.44,28880.0,50.5717,50.6758,50.5245,50.5339,28880.0
2019-12-23 10:00:00,53.44,53.63,53.37,53.46,31855.0,50.5339,50.7136,50.4677,50.5528,31855.0
2019-12-23 10:10:00,53.48,53.48,53.2,53.29,32864.0,50.5717,50.5717,50.307,50.3921,32864.0
2019-12-23 10:20:00,53.28,53.32,53.15,53.15,25995.0,50.3826,50.4204,50.2597,50.2597,25995.0
2019-12-23 10:30:00,53.17,53.28,53.11,53.12,24786.0,50.2786,50.3826,50.2219,50.2313,24786.0
2019-12-23 10:40:00,53.11,53.15,52.96,53.0,33618.0,50.2219,50.2597,50.08,50.1178,33618.0
2019-12-23 10:50:00,53.0,53.12,52.95,53.04,49695.0,50.1178,50.2313,50.0706,50.1557,49695.0
2019-12-23 11:00:00,53.04,53.09,52.95,53.04,21498.0,50.1557,50.203,50.0706,50.1557,21498.0
2019-12-23 11:10:00,53.03,53.1,53.0,53.0,21870.0,50.1462,50.2124,50.1178,50.1178,21870.0
2019-12-23 11:20:00,53.0,53.02,52.82,52.91,18410.0,50.1178,50.1368,49.9476,50.0327,18410.0
2019-12-23 11:30:00,52.91,53.08,52.91,52.92,21689.0,50.0327,50.1935,50.0327,50.0422,21689.0
2019-12-23 11:40:00,52.92,52.93,52.81,52.82,22883.0,50.0422,50.0517,49.9382,49.9476,22883.0
2019-12-23 11:50:00,52.82,52.95,52.78,52.86,39258.0,49.9476,50.0706,49.9098,49.9855,39258.0
2019-12-23 12:00:00,52.87,52.91,52.81,52.88,24437.0,49.9949,50.0327,49.9382,50.0044,24437.0
2019-12-23 12:10:00,52.86,52.88,52.66,52.71,84621.0,49.9855,50.0044,49.7963,49.8436,84621.0
2019-12-23 12:20:00,52.71,52.73,52.63,52.66,22475.0,49.8436,49.8625,49.768,49.7963,22475.0
2019-12-23 12:30:00,52.67,52.79,52.64,52.76,31309.0,49.8058,49.9193,49.7774,49.8909,31309.0
2019-12-23 12:40:00,52.75,52.78,52.71,52.76,33688.0,49.8814,49.9098,49.8436,49.8909,33688.0
2019-12-23 12:50:00,52.77,52.82,52.71,52.77,25754.0,49.9004,49.9476,49.8436,49.9004,25754.0
2019-12-23 13:00:00,52.77,52.79,52.73,52.77,17669.0,49.9004,49.9193,49.8625,49.9004,17669.0
2019-12-23 13:10:00,52.76,52.77,52.7,52.73,19434.0,49.8909,49.9004,49.8342,49.8625,19434.0
2019-12-23 13:20:00,52.72,52.79,52.7,52.78,15768.0,49.8531,49.9193,49.8342,49.9098,15768.0
2019-12-23 13:30:00,52.79,52.86,52.77,52.79,11793.0,49.9193,49.9855,49.9004,49.9193,11793.0
2019-12-23 13:40:00,52.79,52.81,52.76,52.81,15084.0,49.9193,49.9382,49.8909,49.9382,15084.0
2019-12-23 13:50:00,52.8,52.84,52.8,52.81,12211.0,49.9287,49.9665,49.9287,49.9382,12211.0
2019-12-23 14:00:00,52.81,52.91,52.81,52.91,17928.0,49.9382,50.0327,49.9382,50.0327,17928.0
2019-12-23 14:10:00,52.91,52.95,52.86,52.87,24580.0,50.0327,50.0706,49.9855,49.9949,24580.0
2019-12-23 14:20:00,52.86,52.95,52.85,52.91,25347.0,49.9855,50.0706,49.976,50.0327,25347.0
2019-12-23 14:30:00,52.9,52.93,52.89,52.91,32054.0,50.0233,50.0517,50.0138,50.0327,32054.0
2019-12-23 14:40:00,52.91,52.93,52.88,52.9,34330.0,50.0327,50.0517,50.0044,50.0233,34330.0
2019-12-23 14:50:00,52.9,52.96,52.89,52.93,20827.0,50.0233,50.08,50.0138,50.0517,20827.0
2019-12-23 15:00:00,52.93,52.93,52.87,52.88,20254.0,50.0517,50.0517,49.9949,50.0044,20254.0
2019-12-23 15:10:00,52.88,52.89,52.86,52.88,28066.0,50.0044,50.0138,49.9855,50.0044,28066.0
2019-12-23 15:20:00,52.88,52.93,52.84,52.87,36877.0,50.0044,50.0517,49.9665,49.9949,36877.0
2019-12-23 15:30:00,52.86,52.91,52.8,52.8,73584.0,49.9855,50.0327,49.9287,49.9287,73584.0
2019-12-23 15:40:00,52.81,52.84,52.75,52.84,97815.0,49.9382,49.9665,49.8814,49.9665,97815.0
2019-12-23 15:50:00,52.84,52.87,52.75,52.8,228748.0,49.9665,49.9949,49.8814,49.9287,228748.0
2019-12-24 09:30:00,52.94,52.94,52.75,52.92,30603.0,50.0611,50.0611,49.8814,50.0422,30603.0
2019-12-24 09:40:00,52.91,53.02,52.81,52.92,19945.0,50.0327,50.1368,49.9382,50.0422,19945.0
2019-12-24 09:50:00,52.93,53.06,52.91,52.91,12052.0,50.0517,50.1746,50.0327,50.0327,12052.0
2019-12-24 10:00:00,52.95,53.0,52.86,52.98,70741.0,50.0706,50.1178,49.9855,50.0989,70741.0
2019-12-24 10:10:00,52.99,53.07,52.95,53.03,10668.0,50.1084,50.184,50.0706,50.1462,10668.0
2019-12-24 10:20:00,53.04,53.12,53.04,53.12,11486.0,50.1557,50.2313,50.1557,50.2313,11486.0
2019-12-24 10:30:00,53.13,53.26,53.13,53.18,18610.0,50.2408,50.3637,50.2408,50.2881,18610.0
2019-12-24 10:40:00,53.17,53.27,53.11,53.24,18616.0,50.2786,50.3732,50.2219,50.3448,18616.0
2019-12-24 10:50:00,53.26,53.28,53.13,53.15,15585.0,50.3637,50.3826,50.2408,50.2597,15585.0
2019-12-24 11:00:00,53.15,53.27,53.15,53.16,20859.0,50.2597,50.3732,50.2597,50.2691,20859.0
2019-12-24 11:10:00,53.16,53.22,53.12,53.18,20167.0,50.2691,50.3259,50.2313,50.2881,20167.0
2019-12-24 11:20:00,53.16,53.2,53.14,53.18,9787.0,50.2691,50.307,50.2502,50.2881,9787.0
2019-12-24 11:30:00,53.2,53.21,53.1,53.14,11908.0,50.307,50.3164,50.2124,50.2502,11908.0
2019-12-24 11:40:00,53.15,53.22,53.14,53.17,18991.0,50.2597,50.3259,50.2502,50.2786,18991.0
2019-12-24 11:50:00,53.18,53.24,53.13,53.23,15639.0,50.2881,50.3448,50.2408,50.3353,15639.0
2019-12-24 12:00:00,53.23,53.25,53.17,53.22,12293.0,50.3353,50.3542,50.2786,50.3259,12293.0
2019-12-24 12:10:00,53.22,53.27,53.2,53.24,16001.0,50.3259,50.3732,50.307,50.3448,16001.0
2019-12-24 12:20:00,53.24,53.29,53.21,53.23,24640.0,50.3448,50.3921,50.3164,50.3353,24640.0
2019-12-24 12:30:00,53.23,53.24,53.15,53.2,21430.0,50.3353,50.3448,50.2597,50.307,21430.0
2019-12-24 12:40:00,53.2,53.25,53.19,53.2,59852.0,50.307,50.3542,50.2975,50.307,59852.0
2019-12-24 12:50:00,53.21,53.21,53.16,53.17,64750.0,50.3164,50.3164,50.2691,50.2786,64750.0
2019-12-26 09:30:00,53.21,53.32,53.06,53.07,24787.0,50.3164,50.4204,50.1746,50.184,24787.0
2019-12-26 09:40:00,53.09,53.19,53.04,53.12,16861.0,50.203,50.2975,50.1557,50.2313,16861.0
2019-12-26 09:50:00,53.13,53.16,52.93,52.94,14899.0,50.2408,50.2691,50.0517,50.0611,14899.0
2019-12-26 10:00:00,52.94,52.95,52.81,52.87,25153.0,50.0611,50.0706,49.9382,49.9949,25153.0
2019-12-26 10:10:00,52.86,52.96,52.84,52.9,34172.0,49.9855,50.08,49.9665,50.0233,34172.0
2019-12-26 10:20:00,52.9,52.96,52.86,52.92,14050.0,50.0233,50.08,49.9855,50.0422,14050.0
2019-12-26 10:30:00,52.93,53.02,52.88,53.0,12550.0,50.0517,50.1368,50.0044,50.1178,12550.0
2019-12-26 10:40:00,52.99,53.05,52.99,53.01,16750.0,50.1084,50.1651,50.1084,50.1273,16750.0
2019-12-26 10:50:00,53.01,53.04,52.98,53.0,49540.0,50.1273,50.1557,50.0989,50.1178,49540.0
2019-12-26 11:00:00,53.0,53.02,52.87,52.98,14581.0,50.1178,50.1368,49.9949,50.0989,14581.0
2019-12-26 11:10:00,52.98,52.98,52.9,52.93,10638.0,50.0989,50.0989,50.0233,50.0517,10638.0
2019-12-26 11:20:00,52.93,53.0,52.88,52.98,10421.0,50.0517,50.1178,50.0044,50.0989,10421.0
2019-12-26 11:30:00,52.99,52.99,52.89,52.94,12438.0,50.1084,50.1084,50.0138,50.0611,12438.0
2019-12-26 11:40:00,52.93,52.93,52.8,52.81,8203.0,50.0517,50.0517,49.9287,49.9382,8203.0
2019-12-26 11:50:00,52.82,52.83,52.77,52.8,11827.0,49.9476,49.9571,49.9004,49.9287,11827.0
2019-12-26 12:00:00,52.81,52.81,52.73,52.76,16983.0,49.9382,49.9382,49.8625,49.8909,16983.0
2019-12-26 12:10:00,52.75,52.77,52.68,52.72,17498.0,49.8814,49.9004,49.8152,49.8531,17498.0
2019-12-26 12:20:00,52.73,52.77,52.72,52.76,16108.0,49.8625,49.9004,49.8531,49.8909,16108.0
2019-12-26 12:30:00,52.75,52.81,52.75,52.79,22722.0,49.8814,49.9382,49.8814,49.9193,22722.0
2019-12-26 12:40:00,52.79,52.87,52.79,52.86,13367.0,49.9193,49.9949,49.9193,49.9855,13367.0
2019-12-26 12:50:00,52.84,52.89,52.81,52.87,7776.0,49.9665,50.0138,49.9382,49.9949,7776.0
2019-12-26 13:00:00,52.86,52.9,52.85,52.86,8041.0,49.9855,50.0233,49.976,49.9855,8041.0
2019-12-26 13:10:00,52.84,52.98,52.84,52.95,12697.0,49.9665,50.0989,49.9665,50.0706,12697.0
2019-12-26 13:20:00,52.98,53.01,52.93,52.94,15543.0,50.0989,50.1273,50.0517,50.0611,15543.0
2019-12-26 13:30:00,52.93,52.97,52.91,52.96,11937.0,50.0517,50.0895,50.0327,50.08,11937.0
2019-12-26 13:40:00,52.95,52.95,52.9,52.91,9230.0,50.0706,50.0706,50.0233,50.0327,9230.0
2019-12-26 13:50:00,52.92,52.95,52.9,52.92,11364.0,50.0422,50.0706,50.0233,50.0422,11364.0
2019-12-26 14:00:00,52.94,52.97,52.91,52.93,10112.0,50.0611,50.0895,50.0327,50.0517,10112.0
2019-12-26 14:10:00,52.93,52.96,52.91,52.93,7853.0,50.0517,50.08,50.0327,50.0517,7853.0
2019-12-26 14:20:00,52.92,53.0,52.91,52.98,10065.0,50.0422,50.1178,50.0327,50.0989,10065.0
2019-12-26 14:30:00,52.98,53.0,52.94,52.95,12293.0,50.0989,50.1178,50.0611,50.0706,12293.0
2019-12-26 14:40:00,52.95,52.97,52.92,52.96,11070.0,50.0706,50.0895,50.0422,50.08,11070.0
2019-12-26 14:50:00,52.95,52.96,52.92,52.95,9684.0,50.0706,50.08,50.0422,50.0706,9684.0
2019-12-26 15:00:00,52.95,52.96,52.92,52.93,11971.0,50.0706,50.08,50.0422,50.0517,11971.0
2019-12-26 15:10:00,52.94,52.94,52.88,52.9,13998.0,50.0611,50.0611,50.0044,50.0233,13998.0
2019-12-26 15:20:00,52.9,52.92,52.86,52.87,15972.0,50.0233,50.0422,49.9855,49.9949,15972.0
2019-12-26 15:30:00,52.86,52.88,52.83,52.85,19976.0,49.9855,50.0044,49.9571,49.976,19976.0
2019-12-26 15:40:00,52.84,52.93,52.84,52.86,40625.0,49.9665,50.0517,49.9665,49.9855,40625.0
2019-12-26 15:50:00,52.86,53.01,52.84,53.01,198180.0,49.9855,50.1273,49.9665,50.1273,198180.0
2019-12-27 09:30:00,53.11,53.2,52.98,53.16,24187.0,50.2219,50.307,50.0989,50.2691,24187.0
2019-12-27 09:40:00,53.18,53.18,52.95,52.97,17214.0,50.2881,50.2881,50.0706,50.0895,17214.0
2019-12-27 09:50:00,52.96,53.06,52.91,52.96,15510.0,50.08,50.1746,50.0327,50.08,15510.0
2019-12-27 10:00:00,52.95,52.98,52.81,52.97,28752.0,50.0706,50.0989,49.9382,50.0895,28752.0
2019-12-27 10:10:00,52.98,53.05,52.94,52.94,13427.0,50.0989,50.1651,50.0611,50.0611,13427.0
2019-12-27 10:20:00,52.94,53.01,52.91,52.97,12707.0,50.0611,50.1273,50.0327,50.0895,12707.0
2019-12-27 10:30:00,52.95,53.0,52.91,52.98,11707.0,50.0706,50.1178,50.0327,50.0989,11707.0
2019-12-27 10:40:00,52.98,53.05,52.93,52.98,14642.0,50.0989,50.1651,50.0517,50.0989,14642.0
2019-12-27 10:50:00,52.97,53.0,52.93,52.99,10691.0,50.0895,50.1178,50.0517,50.1084,10691.0
2019-12-27 11:00:00,52.98,53.07,52.98,53.03,13593.0,50.0989,50.184,50.0989,50.1462,13593.0
2019-12-27 11:10:00,53.03,53.04,52.97,53.01,11846.0,50.1462,50.1557,50.0895,50.1273,11846.0
2019-12-27 11:20:00,53.0,53.14,53.0,53.13,14556.0,50.1178,50.2502,50.1178,50.2408,14556.0
2019-12-27 11:30:00,53.13,53.13,53.07,53.09,9094.0,50.2408,50.2408,50.184,50.203,9094.0
2019-12-27 11:40:00,53.1,53.13,53.07,53.09,9697.0,50.2124,50.2408,50.184,50.203,9697.0
2019-12-27 11:50:00,53.09,53.11,53.04,53.04,15122.0,50.203,50.2219,50.1557,50.1557,15122.0
2019-12-27 12:00:00,53.04,53.06,53.01,53.02,11691.0,50.1557,50.1746,50.1273,50.1368,11691.0
2019-12-27 12:10:00,53.02,53.05,53.01,53.02,10152.0,50.1368,50.1651,50.1273,50.1368,10152.0
2019-12-27 12:20:00,53.03,53.1,53.03,53.07,7424.0,50.1462,50.2124,50.1462,50.184,7424.0
2019-12-27 12:30:00,53.06,53.09,53.06,53.09,9069.0,50.1746,50.203,50.1746,50.203,9069.0
2019-12-27 12:40:00,53.09,53.12,53.08,53.11,6701.0,50.203,50.2313,50.1935,50.2219,6701.0
2019-12-27 12:50:00,53.11,53.12,53.05,53.07,10536.0,50.2219,50.2313,50.1651,50.184,10536.0
2019-12-27 13:00:00,53.05,53.08,53.03,53.07,8003.0,50.1651,50.1935,50.1462,50.184,8003.0
2019-12-27 13:10:00,53.07,53.13,53.06,53.11,11889.0,50.184,50.2408,50.1746,50.2219,11889.0
2019-12-27 13:20:00,53.11,53.12,53.09,53.11,9600.0,50.2219,50.2313,50.203,50.2219,9600.0
2019-12-27 13:30:00,53.11,53.13,53.06,53.06,8474.0,50.2219,50.2408,50.1746,50.1746,8474.0
2019-12-27 13:40:00,53.08,53.08,53.02,53.07,8612.0,50.1935,50.1935,50.1368,50.184,8612.0
2019-12-27 13:50:00,53.06,53.07,53.02,53.07,11610.0,50.1746,50.184,50.1368,50.184,11610.0
2019-12-27 14:00:00,53.07,53.07,53.04,53.06,7969.0,50.184,50.184,50.1557,50.1746,7969.0
2019-12-27 14:10:00,53.05,53.09,53.04,53.09,12083.0,50.1651,50.203,50.1557,50.203,12083.0
2019-12-27 14:20:00,53.09,53.1,53.0,53.03,13851.0,50.203,50.2124,50.1178,50.1462,13851.0
2019-12-27 14:30:00,53.01,53.07,53.01,53.04,9411.0,50.1273,50.184,50.1273,50.1557,9411.0
2019-12-27 14:40:00,53.05,53.11,53.01,53.11,17357.0,50.1651,50.2219,50.1273,50.2219,17357.0
2019-12-27 14:50:00,53.11,53.14,53.09,53.1,18543.0,50.2219,50.2502,50.203,50.2124,18543.0
2019-12-27 15:00:00,53.11,53.13,53.05,53.05,25996.0,50.2219,50.2408,50.1651,50.1651,25996.0
2019-12-27 15:10:00,53.05,53.08,53.03,53.04,31979.0,50.1651,50.1935,50.1462,50.1557,31979.0
2019-12-27 15:20:00,53.04,53.05,52.96,52.99,21284.0,50.1557,50.1651,50.08,50.1084,21284.0
2019-12-27 15:30:00,52.98,52.98,52.92,52.96,44702.0,50.0989,50.0989,50.0422,50.08,44702.0
2019-12-27 15:40:00,52.97,53.02,52.91,52.92,32404.0,50.0895,50.1368,50.0327,50.0422,32404.0
2019-12-27 15:50:00,52.92,52.95,52.86,52.89,89658.0,50.0422,50.0706,49.9855,50.0138,89658.0
2019-12-30 09:30:00,52.8,52.85,52.53,52.65,42932.0,49.9287,49.976,49.6734,49.7869,42932.0
2019-12-30 09:40:00,52.65,52.7,52.55,52.68,36277.0,49.7869,49.8342,49.6923,49.8152,36277.0
2019-12-30 09:50:00,52.67,52.72,52.54,52.6,43850.0,49.8058,49.8531,49.6829,49.7396,43850.0
2019-12-30 10:00:00,52.6,52.61,52.28,52.38,116894.0,49.7396,49.7491,49.437,49.5316,116894.0
2019-12-30 10:10:00,52.37,52.42,52.19,52.25,63439.0,49.5221,49.5694,49.3519,49.4086,63439.0
2019-12-30 10:20:00,52.26,52.26,52.07,52.24,57652.0,49.4181,49.4181,49.2384,49.3992,57652.0
2019-12-30 10:30:00,52.25,52.35,52.18,52.34,36117.0,49.4086,49.5032,49.3424,49.4937,36117.0
2019-12-30 10:40:00,52.34,52.37,52.22,52.3,29620.0,49.4937,49.5221,49.3803,49.4559,29620.0
2019-12-30 10:50:00,52.3,52.31,52.19,52.27,37566.0,49.4559,49.4654,49.3519,49.4275,37566.0
2019-12-30 11:00:00,52.27,52.28,52.1,52.16,36090.0,49.4275,49.437,49.2668,49.3235,36090.0
2019-12-30 11:10:00,52.16,52.2,52.09,52.16,38892.0,49.3235,49.3613,49.2573,49.3235,38892.0
2019-12-30 11:20:00,52.16,52.21,52.12,52.21,22113.0,49.3235,49.3708,49.2857,49.3708,22113.0
2019-12-30 11:30:00,52.22,52.26,52.21,52.23,18691.0,49.3803,49.4181,49.3708,49.3897,18691.0
2019-12-30 11:40:00,52.23,52.27,52.22,52.25,18765.0,49.3897,49.4275,49.3803,49.4086,18765.0
2019-12-30 11:50:00,52.25,52.31,52.22,52.27,35051.0,49.4086,49.4654,49.3803,49.4275,35051.0
2019-12-30 12:00:00,52.27,52.27,52.21,52.23,24496.0,49.4275,49.4275,49.3708,49.3897,24496.0
2019-12-30 12:10:00,52.23,52.31,52.23,52.26,48331.0,49.3897,49.4654,49.3897,49.4181,48331.0
2019-12-30 12:20:00,52.26,52.3,52.22,52.24,88162.0,49.4181,49.4559,49.3803,49.3992,88162.0
2019-12-30 12:30:00,52.24,52.29,52.2,52.29,43841.0,49.3992,49.4465,49.3613,49.4465,43841.0
2019-12-30 12:40:00,52.29,52.49,52.25,52.45,65317.0,49.4465,49.6356,49.4086,49.5978,65317.0
2019-12-30 12:50:00,52.45,52.5,52.37,52.37,15711.0,49.5978,49.645,49.5221,49.5221,15711.0
2019-12-30 13:00:00,52.37,52.43,52.36,52.39,18316.0,49.5221,49.5788,49.5126,49.541,18316.0
2019-12-30 13:10:00,52.4,52.5,52.38,52.44,52613.0,49.5505,49.645,49.5316,49.5883,52613.0
2019-12-30 13:20:00,52.45,52.54,52.43,52.43,15437.0,49.5978,49.6829,49.5788,49.5788,15437.0
2019-12-30 13:30:00,52.43,52.49,52.4,52.45,30708.0,49.5788,49.6356,49.5505,49.5978,30708.0
2019-12-30 13:40:00,52.46,52.49,52.42,52.46,17635.0,49.6072,49.6356,49.5694,49.6072,17635.0
2019-12-30 13:50:00,52.46,52.5,52.43,52.46,18472.0,49.6072,49.645,49.5788,49.6072,18472.0
2019-12-30 14:00:00,52.47,52.48,52.39,52.4,17525.0,49.6167,49.6261,49.541,49.5505,17525.0
2019-12-30 14:10:00,52.4,52.43,52.35,52.39,24261.0,49.5505,49.5788,49.5032,49.541,24261.0
2019-12-30 14:20:00,52.39,52.42,52.34,52.38,15042.0,49.541,49.5694,49.4937,49.5316,15042.0
2019-12-30 14:30:00,52.38,52.39,52.34,52.37,14153.0,49.5316,49.541,49.4937,49.5221,14153.0
2019-12-30 14:40:00,52.36,52.45,52.36,52.45,36770.0,49.5126,49.5978,49.5126,49.5978,36770.0
2019-12-30 14:50:00,52.45,52.52,52.44,52.5,17421.0,49.5978,49.6639,49.5883,49.645,17421.0
2019-12-30 15:00:00,52.5,52.52,52.46,52.51,22305.0,49.645,49.6639,49.6072,49.6545,22305.0
2019-12-30 15:10:00,52.51,52.58,52.51,52.58,33409.0,49.6545,49.7207,49.6545,49.7207,33409.0
2019-12-30 15:20:00,52.58,52.64,52.56,52.57,49102.0,49.7207,49.7774,49.7018,49.7112,49102.0
2019-12-30 15:30:00,52.58,52.62,52.55,52.55,46112.0,49.7207,49.7585,49.6923,49.6923,46112.0
2019-12-30 15:40:00,52.55,52.61,52.53,52.61,78578.0,49.6923,49.7491,49.6734,49.7491,78578.0
2019-12-30 15:50:00,52.62,52.62,52.48,52.56,202448.0,49.7585,49.7585,49.6261,49.7018,202448.0
2019-12-31 09:30:00,52.44,52.85,52.39,52.75,37512.0,49.5883,49.976,49.541,49.8814,37512.0
2019-12-31 09:40:00,52.76,52.82,52.66,52.7,22457.0,49.8909,49.9476,49.7963,49.8342,22457.0
2019-12-31 09:50:00,52.69,52.79,52.59,52.75,22136.0,49.8247,49.9193,49.7301,49.8814,22136.0
2019-12-31 10:00:00,52.75,52.78,52.61,52.61,21505.0,49.8814,49.9098,49.7491,49.7491,21505.0
2019-12-31 10:10:00,52.61,52.78,52.61,52.72,20169.0,49.7491,49.9098,49.7491,49.8531,20169.0
2019-12-31 10:20:00,52.72,52.73,52.62,52.62,16710.0,49.8531,49.8625,49.7585,49.7585,16710.0
2019-12-31 10:30:00,52.64,52.64,52.57,52.58,16649.0,49.7774,49.7774,49.7112,49.7207,16649.0
2019-12-31 10:40:00,52.58,52.68,52.55,52.65,30575.0,49.7207,49.8152,49.6923,49.7869,30575.0
2019-12-31 10:50:00,52.64,52.64,52.55,52.58,16311.0,49.7774,49.7774,49.6923,49.7207,16311.0
2019-12-31 11:00:00,52.58,52.65,52.58,52.61,22807.0,49.7207,49.7869,49.7207,49.7491,22807.0
2019-12-31 11:10:00,52.61,52.61,52.52,52.56,12026.0,49.7491,49.7491,49.6639,49.7018,12026.0
2019-12-31 11:20:00,52.57,52.61,52.52,52.59,18627.0,49.7112,49.7491,49.6639,49.7301,18627.0
2019-12-31 11:30:00,52.59,52.68,52.54,52.68,29215.0,49.7301,49.8152,49.6829,49.8152,29215.0
2019-12-31 11:40:00,52.68,52.68,52.56,52.57,21043.0,49.8152,49.8152,49.7018,49.7112,21043.0
2019-12-31 11:50:00,52.56,52.6,52.52,52.58,14226.0,49.7018,49.7396,49.6639,49.7207,14226.0
2019-12-31 12:00:00,52.57,52.59,52.51,52.52,20303.0,49.7112,49.7301,49.6545,49.6639,20303.0
2019-12-31 12:10:00,52.53,52.55,52.51,52.52,13146.0,49.6734,49.6923,49.6545,49.6639,13146.0
2019-12-31 12:20:00,52.52,52.6,52.52,52.58,17613.0,49.6639,49.7396,49.6639,49.7207,17613.0
2019-12-31 12:30:00,52.58,52.59,52.54,52.56,13914.0,49.7207,49.7301,49.6829,49.7018,13914.0
2019-12-31 12:40:00,52.55,52.56,52.52,52.53,20844.0,49.6923,49.7018,49.6639,49.6734,20844.0
2019-12-31 12:50:00,52.53,52.59,52.53,52.54,13525.0,49.6734,49.7301,49.6734,49.6829,13525.0
2019-12-31 13:00:00,52.53,52.57,52.49,52.53,15678.0,49.6734,49.7112,49.6356,49.6734,15678.0
2019-12-31 13:10:00,52.53,52.55,52.48,52.51,15582.0,49.6734,49.6923,49.6261,49.6545,15582.0
2019-12-31 13:20:00,52.5,52.51,52.45,52.5,14998.0,49.645,49.6545,49.5978,49.645,14998.0
2019-12-31 13:30:00,52.49,52.5,52.45,52.5,14864.0,49.6356,49.645,49.5978,49.645,14864.0
2019-12-31 13:40:00,52.51,52.55,52.5,52.52,19013.0,49.6545,49.6923,49.645,49.6639,19013.0
2019-12-31 13:50:00,52.53,52.55,52.47,52.54,16718.0,49.6734,49.6923,49.6167,49.6829,16718.0
2019-12-31 14:00:00,52.54,52.62,52.53,52.61,20791.0,49.6829,49.7585,49.6734,49.7491,20791.0
2019-12-31 14:10:00,52.62,52.67,52.58,52.67,17340.0,49.7585,49.8058,49.7207,49.8058,17340.0
2019-12-31 14:20:00,52.66,52.75,52.66,52.73,21275.0,49.7963,49.8814,49.7963,49.8625,21275.0
2019-12-31 14:30:00,52.73,52.75,52.7,52.75,12611.0,49.8625,49.8814,49.8342,49.8814,12611.0
2019-12-31 14:40:00,52.75,52.75,52.67,52.68,22910.0,49.8814,49.8814,49.8058,49.8152,22910.0
2019-12-31 14:50:00,52.67,52.69,52.64,52.68,23305.0,49.8058,49.8247,49.7774,49.8152,23305.0
2019-12-31 15:00:00,52.67,52.74,52.65,52.71,32107.0,49.8058,49.872,49.7869,49.8436,32107.0
2019-12-31 15:10:00,52.71,52.76,52.7,52.74,21736.0,49.8436,49.8909,49.8342,49.872,21736.0
2019-12-31 15:20:00,52.74,52.75,52.66,52.66,28885.0,49.872,49.8814,49.7963,49.7963,28885.0
2019-12-31 15:30:00,52.67,52.75,52.64,52.75,43785.0,49.8058,49.8814,49.7774,49.8814,43785.0
2019-12-31 15:40:00,52.75,52.77,52.71,52.75,73658.0,49.8814,49.9004,49.8436,49.8814,73658.0
2019-12-31 15:50:00,52.74,52.77,52.62,52.74,261046.0,49.872,49.9004,49.7585,49.872,261046.0
2020-01-02 09:30:00,52.95,53.11,52.82,52.98,56132.0,50.0706,50.2219,49.9476,50.0989,56132.0
2020-01-02 09:40:00,52.96,52.97,52.76,52.77,33661.0,50.08,50.0895,49.8909,49.9004,33661.0
2020-01-02 09:50:00,52.78,52.82,52.69,52.69,59108.0,49.9098,49.9476,49.8247,49.8247,59108.0
2020-01-02 10:00:00,52.71,52.78,52.65,52.68,56971.0,49.8436,49.9098,49.7869,49.8152,56971.0
2020-01-02 10:10:00,52.67,52.7,52.54,52.59,86017.0,49.8058,49.8342,49.6829,49.7301,86017.0
2020-01-02 10:20:00,52.59,52.68,52.55,52.57,46361.0,49.7301,49.8152,49.6923,49.7112,46361.0
2020-01-02 10:30:00,52.57,52.79,52.51,52.71,73799.0,49.7112,49.9193,49.6545,49.8436,73799.0
2020-01-02 10:40:00,52.7,52.79,52.62,52.73,152755.0,49.8342,49.9193,49.7585,49.8625,152755.0
2020-01-02 10:50:00,52.72,52.77,52.68,52.72,53395.0,49.8531,49.9004,49.8152,49.8531,53395.0
2020-01-02 11:00:00,52.72,52.76,52.58,52.61,28668.0,49.8531,49.8909,49.7207,49.7491,28668.0
2020-01-02 11:10:00,52.59,52.64,52.39,52.42,48423.0,49.7301,49.7774,49.541,49.5694,48423.0
2020-01-02 11:20:00,52.41,52.57,52.4,52.54,55734.0,49.5599,49.7112,49.5505,49.6829,55734.0
2020-01-02 11:30:00,52.54,52.62,52.51,52.59,31333.0,49.6829,49.7585,49.6545,49.7301,31333.0
2020-01-02 11:40:00,52.59,52.73,52.59,52.72,85187.0,49.7301,49.8625,49.7301,49.8531,85187.0
2020-01-02 11:50:00,52.73,52.73,52.58,52.64,23649.0,49.8625,49.8625,49.7207,49.7774,23649.0
2020-01-02 12:00:00,52.63,52.67,52.58,52.65,28910.0,49.768,49.8058,49.7207,49.7869,28910.0
2020-01-02 12:10:00,52.65,52.66,52.6,52.64,28002.0,49.7869,49.7963,49.7396,49.7774,28002.0
2020-01-02 12:20:00,52.64,52.64,52.56,52.58,14088.0,49.7774,49.7774,49.7018,49.7207,14088.0
2020-01-02 12:30:00,52.59,52.59,52.51,52.51,38838.0,49.7301,49.7301,49.6545,49.6545,38838.0
2020-01-02 12:40:00,52.52,52.55,52.43,52.46,24392.0,49.6639,49.6923,49.5788,49.6072,24392.0
2020-01-02 12:50:00,52.46,52.51,52.45,52.5,16999.0,49.6072,49.6545,49.5978,49.645,16999.0
2020-01-02 13:00:00,52.49,52.5,52.46,52.46,18095.0,49.6356,49.645,49.6072,49.6072,18095.0
2020-01-02 13:10:00,52.46,52.52,52.45,52.49,24590.0,49.6072,49.6639,49.5978,49.6356,24590.0
2020-01-02 13:20:00,52.49,52.53,52.43,52.44,59309.0,49.6356,49.6734,49.5788,49.5883,59309.0
2020-01-02 13:30:00,52.44,52.44,52.28,52.31,30400.0,49.5883,49.5883,49.437,49.4654,30400.0
2020-01-02 13:40:00,52.3,52.31,52.23,52.23,30092.0,49.4559,49.4654,49.3897,49.3897,30092.0
2020-01-02 13:50:00,52.23,52.26,52.21,52.26,22745.0,49.3897,49.4181,49.3708,49.4181,22745.0
2020-01-02 14:00:00,52.26,52.28,52.2,52.23,31830.0,49.4181,49.437,49.3613,49.3897,31830.0
2020-01-02 14:10:00,52.23,52.28,52.2,52.24,28249.0,49.3897,49.437,49.3613,49.3992,28249.0
2020-01-02 14:20:00,52.25,52.29,52.24,52.26,38970.0,49.4086,49.4465,49.3992,49.4181,38970.0
2020-01-02 14:30:00,52.25,52.27,52.19,52.22,30926.0,49.4086,49.4275,49.3519,49.3803,30926.0
2020-01-02 14:40:00,52.22,52.26,52.19,52.24,62194.0,49.3803,49.4181,49.3519,49.3992,62194.0
2020-01-02 14:50:00,52.24,52.26,52.21,52.22,42833.0,49.3992,49.4181,49.3708,49.3803,42833.0
2020-01-02 15:00:00,52.21,52.21,52.15,52.17,30254.0,49.3708,49.3708,49.3141,49.333,30254.0
2020-01-02 15:10:00,52.18,52.21,52.13,52.13,40116.0,49.3424,49.3708,49.2952,49.2952,40116.0
2020-01-02 15:20:00,52.15,52.26,52.14,52.25,44292.0,49.3141,49.4181,49.3046,49.4086,44292.0
2020-01-02 15:30:00,52.26,52.35,52.22,52.32,120528.0,49.4181,49.5032,49.3803,49.4748,120528.0
2020-01-02 15:40:00,52.32,52.37,52.29,52.32,130172.0,49.4748,49.5221,49.4465,49.4748,130172.0
2020-01-02 15:50:00,52.32,52.58,52.31,52.57,396095.0,49.4748,49.7207,49.4654,49.7112,396095.0
2020-01-03 09:30:00,52.45,53.01,52.4,53.01,173221.0,49.5978,50.1273,49.5505,50.1273,173221.0
2020-01-03 09:40:00,53.0,53.0,52.78,52.86,105874.0,50.1178,50.1178,49.9098,49.9855,105874.0
2020-01-03 09:50:00,52.85,52.92,52.8,52.85,45928.0,49.976,50.0422,49.9287,49.976,45928.0
2020-01-03 10:00:00,52.85,52.9,52.76,52.82,62306.0,49.976,50.0233,49.8909,49.9476,62306.0
2020-01-03 10:10:00,52.8,53.22,52.76,53.2,133348.0,49.9287,50.3259,49.8909,50.307,133348.0
2020-01-03 10:20:00,53.2,53.21,52.87,52.92,141058.0,50.307,50.3164,49.9949,50.0422,141058.0
2020-01-03 10:30:00,52.92,52.97,52.8,52.97,78206.0,50.0422,50.0895,49.9287,50.0895,78206.0
2020-01-03 10:40:00,52.96,53.0,52.86,52.86,50816.0,50.08,50.1178,49.9855,49.9855,50816.0
2020-01-03 10:50:00,52.87,52.9,52.81,52.9,69618.0,49.9949,50.0233,49.9382,50.0233,69618.0
2020-01-03 11:00:00,52.88,53.0,52.79,52.85,134918.0,50.0044,50.1178,49.9193,49.976,134918.0
2020-01-03 11:10:00,52.84,52.9,52.71,52.79,38921.0,49.9665,50.0233,49.8436,49.9193,38921.0
2020-01-03 11:20:00,52.78,52.87,52.76,52.87,62216.0,49.9098,49.9949,49.8909,49.9949,62216.0
2020-01-03 11:30:00,52.87,52.93,52.82,52.92,57645.0,49.9949,50.0517,49.9476,50.0422,57645.0
2020-01-03 11:40:00,52.91,53.05,52.88,52.96,59076.0,50.0327,50.1651,50.0044,50.08,59076.0
2020-01-03 11:50:00,52.96,53.01,52.85,52.86,69810.0,50.08,50.1273,49.976,49.9855,69810.0
2020-01-03 12:00:00,52.86,52.89,52.71,52.81,49774.0,49.9855,50.0138,49.8436,49.9382,49774.0
2020-01-03 12:10:00,52.81,52.83,52.77,52.79,29313.0,49.9382,49.9571,49.9004,49.9193,29313.0
2020-01-03 12:20:00,52.8,52.83,52.73,52.76,33998.0,49.9287,49.9571,49.8625,49.8909,33998.0
2020-01-03 12:30:00,52.76,52.81,52.76,52.77,29661.0,49.8909,49.9382,49.8909,49.9004,29661.0
2020-01-03 12:40:00,52.78,52.85,52.75,52.81,56006.0,49.9098,49.976,49.8814,49.9382,56006.0
2020-01-03 12:50:00,52.81,52.89,52.81,52.84,78708.0,49.9382,50.0138,49.9382,49.9665,78708.0
2020-01-03 13:00:00,52.83,52.84,52.77,52.79,26513.0,49.9571,49.9665,49.9004,49.9193,26513.0
2020-01-03 13:10:00,52.79,52.88,52.78,52.81,66764.0,49.9193,50.0044,49.9098,49.9382,66764.0
2020-01-03 13:20:00,52.8,52.84,52.77,52.84,34765.0,49.9287,49.9665,49.9004,49.9665,34765.0
2020-01-03 13:30:00,52.84,52.87,52.73,52.78,88953.0,49.9665,49.9949,49.8625,49.9098,88953.0
2020-01-03 13:40:00,52.78,52.82,52.71,52.75,41494.0,49.9098,49.9476,49.8436,49.8814,41494.0
2020-01-03 13:50:00,52.75,52.77,52.71,52.72,42451.0,49.8814,49.9004,49.8436,49.8531,42451.0
2020-01-03 14:00:00,52.72,52.78,52.62,52.65,44535.0,49.8531,49.9098,49.7585,49.7869,44535.0
2020-01-03 14:10:00,52.64,52.71,52.64,52.67,28786.0,49.7774,49.8436,49.7774,49.8058,28786.0
2020-01-03 14:20:00,52.66,52.73,52.63,52.71,22052.0,49.7963,49.8625,49.768,49.8436,22052.0
2020-01-03 14:30:00,52.71,52.71,52.65,52.68,19052.0,49.8436,49.8436,49.7869,49.8152,19052.0
2020-01-03 14:40:00,52.68,52.71,52.67,52.7,55745.0,49.8152,49.8436,49.8058,49.8342,55745.0
2020-01-03 14:50:00,52.7,52.86,52.69,52.84,61002.0,49.8342,49.9855,49.8247,49.9665,61002.0
2020-01-03 15:00:00,52.85,52.86,52.77,52.85,53014.0,49.976,49.9855,49.9004,49.976,53014.0
2020-01-03 15:10:00,52.85,52.9,52.81,52.9,94011.0,49.976,50.0233,49.9382,50.0233,94011.0
2020-01-03 15:20:00,52.91,52.97,52.87,52.91,72460.0,50.0327,50.0895,49.9949,50.0327,72460.0
2020-01-03 15:30:00,52.9,52.94,52.87,52.9,80388.0,50.0233,50.0611,49.9949,50.0233,80388.0
2020-01-03 15:40:00,52.9,52.91,52.84,52.89,99025.0,50.0233,50.0327,49.9665,50.0138,99025.0
2020-01-03 15:50:00,52.89,52.99,52.86,52.94,307618.0,50.0138,50.1084,49.9855,50.0611,307618.0
2020-01-06 09:30:00,53.36,53.62,53.21,53.5,147205.0,50.4583,50.7041,50.3164,50.5907,147205.0
2020-01-06 09:40:00,53.51,53.55,53.28,53.41,135375.0,50.6001,50.6379,50.3826,50.5055,135375.0
2020-01-06 09:50:00,53.43,53.71,53.39,53.71,100288.0,50.5245,50.7892,50.4866,50.7892,100288.0
2020-01-06 10:00:00,53.71,53.89,53.57,53.89,144065.0,50.7892,50.9594,50.6568,50.9594,144065.0
2020-01-06 10:10:00,53.89,53.91,53.72,53.75,46853.0,50.9594,50.9784,50.7987,50.8271,46853.0
2020-01-06 10:20:00,53.75,53.91,53.75,53.87,84674.0,50.8271,50.9784,50.8271,50.9405,84674.0
2020-01-06 10:30:00,53.86,53.92,53.8,53.9,116339.0,50.9311,50.9878,50.8743,50.9689,116339.0
2020-01-06 10:40:00,53.9,54.01,53.85,53.99,50437.0,50.9689,51.0729,50.9216,51.054,50437.0
2020-01-06 10:50:00,54.0,54.09,53.95,54.05,94457.0,51.0635,51.1486,51.0162,51.1107,94457.0
2020-01-06 11:00:00,54.05,54.1,53.98,54.03,44609.0,51.1107,51.158,51.0446,51.0918,44609.0
2020-01-06 11:10:00,54.02,54.08,53.95,53.95,84661.0,51.0824,51.1391,51.0162,51.0162,84661.0
2020-01-06 11:20:00,53.96,53.98,53.84,53.87,32879.0,51.0256,51.0446,50.9122,50.9405,32879.0
2020-01-06 11:30:00,53.87,53.91,53.75,53.76,33636.0,50.9405,50.9784,50.8271,50.8365,33636.0
2020-01-06 11:40:00,53.75,53.81,53.7,53.79,55359.0,50.8271,50.8838,50.7798,50.8649,55359.0
2020-01-06 11:50:00,53.79,53.79,53.67,53.72,34610.0,50.8649,50.8649,50.7514,50.7987,34610.0
2020-01-06 12:00:00,53.72,53.76,53.68,53.72,24307.0,50.7987,50.8365,50.7609,50.7987,24307.0
2020-01-06 12:10:00,53.72,53.73,53.65,53.69,30747.0,50.7987,50.8081,50.7325,50.7703,30747.0
2020-01-06 12:20:00,53.68,53.72,53.62,53.65,24245.0,50.7609,50.7987,50.7041,50.7325,24245.0
2020-01-06 12:30:00,53.67,53.71,53.66,53.68,18322.0,50.7514,50.7892,50.742,50.7609,18322.0
2020-01-06 12:40:00,53.69,53.72,53.61,53.64,29952.0,50.7703,50.7987,50.6947,50.723,29952.0
2020-01-06 12:50:00,53.65,53.69,53.62,53.69,17616.0,50.7325,50.7703,50.7041,50.7703,17616.0
2020-01-06 13:00:00,53.68,53.69,53.52,53.52,54346.0,50.7609,50.7703,50.6096,50.6096,54346.0
2020-01-06 13:10:00,53.51,53.57,53.5,53.5,37057.0,50.6001,50.6568,50.5907,50.5907,37057.0
2020-01-06 13:20:00,53.5,53.51,53.44,53.45,76088.0,50.5907,50.6001,50.5339,50.5434,76088.0
2020-01-06 13:30:00,53.45,53.46,53.4,53.41,33488.0,50.5434,50.5528,50.4961,50.5055,33488.0
2020-01-06 13:40:00,53.41,53.42,53.32,53.35,31045.0,50.5055,50.515,50.4204,50.4488,31045.0
2020-01-06 13:50:00,53.34,53.38,53.3,53.37,48155.0,50.4394,50.4772,50.4015,50.4677,48155.0
2020-01-06 14:00:00,53.37,53.37,53.3,53.33,42135.0,50.4677,50.4677,50.4015,50.4299,42135.0
2020-01-06 14:10:00,53.33,53.34,53.29,53.3,46121.0,50.4299,50.4394,50.3921,50.4015,46121.0
2020-01-06 14:20:00,53.3,53.44,53.3,53.43,109232.0,50.4015,50.5339,50.4015,50.5245,109232.0
2020-01-06 14:30:00,53.43,53.64,53.42,53.53,176525.0,50.5245,50.723,50.515,50.619,176525.0
2020-01-06 14:40:00,53.54,53.6,53.51,53.54,92074.0,50.6285,50.6852,50.6001,50.6285,92074.0
2020-01-06 14:50:00,53.54,53.6,53.46,53.6,44739.0,50.6285,50.6852,50.5528,50.6852,44739.0
2020-01-06 15:00:00,53.6,53.61,53.5,53.59,44438.0,50.6852,50.6947,50.5907,50.6758,44438.0
2020-01-06 15:10:00,53.58,53.6,53.43,53.45,47321.0,50.6663,50.6852,50.5245,50.5434,47321.0
2020-01-06 15:20:00,53.44,53.51,53.42,53.48,36963.0,50.5339,50.6001,50.515,50.5717,36963.0
2020-01-06 15:30:00,53.47,53.56,53.45,53.5,67792.0,50.5623,50.6474,50.5434,50.5907,67792.0
2020-01-06 15:40:00,53.5,53.51,53.46,53.5,130341.0,50.5907,50.6001,50.5528,50.5907,130341.0
2020-01-06 15:50:00,53.5,53.51,53.38,53.39,322357.0,50.5907,50.6001,50.4772,50.4866,322357.0
2020-01-07 09:30:00,53.96,54.01,53.6,53.85,249378.0,51.0256,51.0729,50.6852,50.9216,249378.0
2020-01-07 09:40:00,53.84,53.84,53.51,53.55,42020.0,50.9122,50.9122,50.6001,50.6379,42020.0
2020-01-07 09:50:00,53.55,53.63,53.54,53.6,30749.0,50.6379,50.7136,50.6285,50.6852,30749.0
2020-01-07 10:00:00,53.6,53.67,53.48,53.53,48747.0,50.6852,50.7514,50.5717,50.619,48747.0
2020-01-07 10:10:00,53.53,53.7,53.44,53.7,30012.0,50.619,50.7798,50.5339,50.7798,30012.0
2020-01-07 10:20:00,53.7,53.73,53.58,53.62,40899.0,50.7798,50.8081,50.6663,50.7041,40899.0
2020-01-07 10:30:00,53.62,53.64,53.52,53.63,23564.0,50.7041,50.723,50.6096,50.7136,23564.0
2020-01-07 10:40:00,53.63,53.64,53.56,53.6,18961.0,50.7136,50.723,50.6474,50.6852,18961.0
2020-01-07 10:50:00,53.59,53.64,53.55,53.55,24842.0,50.6758,50.723,50.6379,50.6379,24842.0
2020-01-07 11:00:00,53.56,53.57,53.43,53.49,34722.0,50.6474,50.6568,50.5245,50.5812,34722.0
2020-01-07 11:10:00,53.49,53.55,53.47,53.51,27566.0,50.5812,50.6379,50.5623,50.6001,27566.0
2020-01-07 11:20:00,53.51,53.51,53.43,53.49,33570.0,50.6001,50.6001,50.5245,50.5812,33570.0
2020-01-07 11:30:00,53.48,53.5,53.34,53.36,31931.0,50.5717,50.5907,50.4394,50.4583,31931.0
2020-01-07 11:40:00,53.35,53.38,53.34,53.37,18132.0,50.4488,50.4772,50.4394,50.4677,18132.0
2020-01-07 11:50:00,53.36,53.41,53.27,53.4,23590.0,50.4583,50.5055,50.3732,50.4961,23590.0
2020-01-07 12:00:00,53.4,53.48,53.37,53.48,28811.0,50.4961,50.5717,50.4677,50.5717,28811.0
2020-01-07 12:10:00,53.49,53.54,53.44,53.53,18726.0,50.5812,50.6285,50.5339,50.619,18726.0
2020-01-07 12:20:00,53.54,53.54,53.48,53.5,23079.0,50.6285,50.6285,50.5717,50.5907,23079.0
2020-01-07 12:30:00,53.5,53.53,53.45,53.51,31573.0,50.5907,50.619,50.5434,50.6001,31573.0
2020-01-07 12:40:00,53.51,53.53,53.47,53.49,19752.0,50.6001,50.619,50.5623,50.5812,19752.0
2020-01-07 12:50:00,53.48,53.59,53.47,53.53,29588.0,50.5717,50.6758,50.5623,50.619,29588.0
2020-01-07 13:00:00,53.53,53.55,53.48,53.48,42859.0,50.619,50.6379,50.5717,50.5717,42859.0
2020-01-07 13:10:00,53.48,53.55,53.48,53.53,31281.0,50.5717,50.6379,50.5717,50.619,31281.0
2020-01-07 13:20:00,53.53,53.54,53.47,53.47,31898.0,50.619,50.6285,50.5623,50.5623,31898.0
2020-01-07 13:30:00,53.48,53.52,53.47,53.49,74160.0,50.5717,50.6096,50.5623,50.5812,74160.0
2020-01-07 13:40:00,53.48,53.49,53.39,53.49,31869.0,50.5717,50.5812,50.4866,50.5812,31869.0
2020-01-07 13:50:00,53.49,53.53,53.38,53.51,33724.0,50.5812,50.619,50.4772,50.6001,33724.0
2020-01-07 14:00:00,53.51,53.51,53.43,53.46,37400.0,50.6001,50.6001,50.5245,50.5528,37400.0
2020-01-07 14:10:00,53.46,53.47,53.33,53.36,60113.0,50.5528,50.5623,50.4299,50.4583,60113.0
2020-01-07 14:20:00,53.35,53.35,53.28,53.35,30457.0,50.4488,50.4488,50.3826,50.4488,30457.0
2020-01-07 14:30:00,53.35,53.36,53.31,53.32,34648.0,50.4488,50.4583,50.411,50.4204,34648.0
2020-01-07 14:40:00,53.33,53.36,53.29,53.36,34886.0,50.4299,50.4583,50.3921,50.4583,34886.0
2020-01-07 14:50:00,53.36,53.36,53.29,53.33,40513.0,50.4583,50.4583,50.3921,50.4299,40513.0
2020-01-07 15:00:00,53.33,53.33,53.26,53.3,31990.0,50.4299,50.4299,50.3637,50.4015,31990.0
2020-01-07 15:10:00,53.3,53.3,53.23,53.23,41135.0,50.4015,50.4015,50.3353,50.3353,41135.0
2020-01-07 15:20:00,53.24,53.24,53.11,53.12,254933.0,50.3448,50.3448,50.2219,50.2313,254933.0
2020-01-07 15:30:00,53.12,53.25,53.12,53.19,306280.0,50.2313,50.3542,50.2313,50.2975,306280.0
2020-01-07 15:40:00,53.2,53.21,53.13,53.16,348088.0,50.307,50.3164,50.2408,50.2691,348088.0
2020-01-07 15:50:00,53.17,53.22,53.15,53.22,261129.0,50.2786,50.3259,50.2597,50.3259,261129.0
2020-01-08 09:30:00,53.75,54.49,53.5,54.37,371591.0,50.8271,51.5268,50.5907,51.4133,371591.0
2020-01-08 09:40:00,54.39,54.57,54.18,54.5,291047.0,51.4323,51.6025,51.2337,51.5363,291047.0
2020-01-08 09:50:00,54.49,54.75,54.44,54.55,438851.0,51.5268,51.7727,51.4795,51.5836,438851.0
2020-01-08 10:00:00,54.54,54.64,54.27,54.28,159913.0,51.5741,51.6687,51.3188,51.3282,159913.0
2020-01-08 10:10:00,54.28,54.37,54.2,54.31,113782.0,51.3282,51.4133,51.2526,51.3566,113782.0
2020-01-08 10:20:00,54.3,54.42,54.13,54.17,54517.0,51.3472,51.4606,51.1864,51.2242,54517.0
2020-01-08 10:30:00,54.17,54.28,54.09,54.27,74879.0,51.2242,51.3282,51.1486,51.3188,74879.0
2020-01-08 10:40:00,54.27,54.27,54.05,54.1,92890.0,51.3188,51.3188,51.1107,51.158,92890.0
2020-01-08 10:50:00,54.1,54.17,54.04,54.12,63017.0,51.158,51.2242,51.1013,51.1769,63017.0
2020-01-08 11:00:00,54.11,54.2,53.93,54.12,97443.0,51.1675,51.2526,50.9973,51.1769,97443.0
2020-01-08 11:10:00,54.13,54.29,54.12,54.25,160685.0,51.1864,51.3377,51.1769,51.2999,160685.0
2020-01-08 11:20:00,54.25,54.48,54.13,54.45,93108.0,51.2999,51.5174,51.1864,51.489,93108.0
2020-01-08 11:30:00,54.44,54.48,54.0,54.05,175969.0,51.4795,51.5174,51.0635,51.1107,175969.0
2020-01-08 11:40:00,54.06,54.34,54.0,54.15,124542.0,51.1202,51.385,51.0635,51.2053,124542.0
2020-01-08 11:50:00,54.16,54.16,53.62,53.65,127290.0,51.2148,51.2148,50.7041,50.7325,127290.0
2020-01-08 12:00:00,53.65,54.01,53.62,53.96,127534.0,50.7325,51.0729,50.7041,51.0256,127534.0
2020-01-08 12:10:00,53.96,54.06,53.88,54.04,59330.0,51.0256,51.1202,50.95,51.1013,59330.0
2020-01-08 12:20:00,54.05,54.06,53.92,54.04,48202.0,51.1107,51.1202,50.9878,51.1013,48202.0
2020-01-08 12:30:00,54.04,54.06,53.85,53.86,137726.0,51.1013,51.1202,50.9216,50.9311,137726.0
2020-01-08 12:40:00,53.86,53.93,53.83,53.88,37660.0,50.9311,50.9973,50.9027,50.95,37660.0
2020-01-08 12:50:00,53.88,54.02,53.86,54.0,41572.0,50.95,51.0824,50.9311,51.0635,41572.0
2020-01-08 13:00:00,53.99,53.99,53.86,53.9,29250.0,51.054,51.054,50.9311,50.9689,29250.0
2020-01-08 13:10:00,53.9,53.96,53.83,53.86,32550.0,50.9689,51.0256,50.9027,50.9311,32550.0
2020-01-08 13:20:00,53.85,53.93,53.78,53.86,43007.0,50.9216,50.9973,50.8554,50.9311,43007.0
2020-01-08 13:30:00,53.86,53.91,53.83,53.87,32178.0,50.9311,50.9784,50.9027,50.9405,32178.0
2020-01-08 13:40:00,53.86,53.93,53.85,53.9,35841.0,50.9311,50.9973,50.9216,50.9689,35841.0
2020-01-08 13:50:00,53.9,53.9,53.82,53.85,28703.0,50.9689,50.9689,50.8933,50.9216,28703.0
2020-01-08 14:00:00,53.85,53.9,53.79,53.8,39833.0,50.9216,50.9689,50.8649,50.8743,39833.0
2020-01-08 14:10:00,53.8,53.81,53.65,53.75,35487.0,50.8743,50.8838,50.7325,50.8271,35487.0
2020-01-08 14:20:00,53.74,53.74,53.62,53.63,28314.0,50.8176,50.8176,50.7041,50.7136,28314.0
2020-01-08 14:30:00,53.63,53.7,53.6,53.65,36579.0,50.7136,50.7798,50.6852,50.7325,36579.0
2020-01-08 14:40:00,53.66,53.74,53.65,53.74,27062.0,50.742,50.8176,50.7325,50.8176,27062.0
2020-01-08 14:50:00,53.73,53.92,53.73,53.92,36475.0,50.8081,50.9878,50.8081,50.9878,36475.0
2020-01-08 15:00:00,53.93,53.96,53.83,53.88,65742.0,50.9973,51.0256,50.9027,50.95,65742.0
2020-01-08 15:10:00,53.87,53.93,53.85,53.89,31536.0,50.9405,50.9973,50.9216,50.9594,31536.0
2020-01-08 15:20:00,53.89,53.92,53.85,53.89,46264.0,50.9594,50.9878,50.9216,50.9594,46264.0
2020-01-08 15:30:00,53.88,53.9,53.77,53.8,78065.0,50.95,50.9689,50.846,50.8743,78065.0
2020-01-08 15:40:00,53.79,53.8,53.58,53.59,117190.0,50.8649,50.8743,50.6663,50.6758,117190.0
2020-01-08 15:50:00,53.59,53.6,53.49,53.5,323738.0,50.6758,50.6852,50.5812,50.5907,323738.0
2020-01-09 09:30:00,53.61,53.69,53.49,53.57,94097.0,50.6947,50.7703,50.5812,50.6568,94097.0
2020-01-09 09:40:00,53.58,53.86,53.58,53.78,113403.0,50.6663,50.9311,50.6663,50.8554,113403.0
2020-01-09 09:50:00,53.82,53.97,53.79,53.83,125703.0,50.8933,51.0351,50.8649,50.9027,125703.0
2020-01-09 10:00:00,53.82,53.85,53.58,53.67,31907.0,50.8933,50.9216,50.6663,50.7514,31907.0
2020-01-09 10:10:00,53.67,53.82,53.57,53.8,29724.0,50.7514,50.8933,50.6568,50.8743,29724.0
2020-01-09 10:20:00,53.8,53.89,53.76,53.77,26888.0,50.8743,50.9594,50.8365,50.846,26888.0
2020-01-09 10:30:00,53.8,53.9,53.76,53.78,30257.0,50.8743,50.9689,50.8365,50.8554,30257.0
2020-01-09 10:40:00,53.77,53.81,53.57,53.63,40568.0,50.846,50.8838,50.6568,50.7136,40568.0
2020-01-09 10:50:00,53.64,53.68,53.58,53.61,48464.0,50.723,50.7609,50.6663,50.6947,48464.0
2020-01-09 11:00:00,53.61,53.61,53.48,53.55,44399.0,50.6947,50.6947,50.5717,50.6379,44399.0
2020-01-09 11:10:00,53.56,53.62,53.52,53.57,80580.0,50.6474,50.7041,50.6096,50.6568,80580.0
2020-01-09 11:20:00,53.57,53.61,53.5,53.55,147509.0,50.6568,50.6947,50.5907,50.6379,147509.0
2020-01-09 11:30:00,53.55,53.56,53.41,53.43,62951.0,50.6379,50.6474,50.5055,50.5245,62951.0
2020-01-09 11:40:00,53.43,53.48,53.24,53.28,95750.0,50.5245,50.5717,50.3448,50.3826,95750.0
2020-01-09 11:50:00,53.28,53.28,53.01,53.1,123452.0,50.3826,50.3826,50.1273,50.2124,123452.0
2020-01-09 12:00:00,53.09,53.2,53.01,53.15,43431.0,50.203,50.307,50.1273,50.2597,43431.0
2020-01-09 12:10:00,53.17,53.27,53.1,53.26,60790.0,50.2786,50.3732,50.2124,50.3637,60790.0
2020-01-09 12:20:00,53.26,53.29,53.14,53.22,82285.0,50.3637,50.3921,50.2502,50.3259,82285.0
2020-01-09 12:30:00,53.22,53.36,53.22,53.27,35003.0,50.3259,50.4583,50.3259,50.3732,35003.0
2020-01-09 12:40:00,53.28,53.4,53.26,53.34,35968.0,50.3826,50.4961,50.3637,50.4394,35968.0
2020-01-09 12:50:00,53.34,53.47,53.34,53.36,32794.0,50.4394,50.5623,50.4394,50.4583,32794.0
2020-01-09 13:00:00,53.36,53.41,53.28,53.29,31312.0,50.4583,50.5055,50.3826,50.3921,31312.0
2020-01-09 13:10:00,53.29,53.33,53.2,53.27,39707.0,50.3921,50.4299,50.307,50.3732,39707.0
2020-01-09 13:20:00,53.27,53.29,53.2,53.27,30806.0,50.3732,50.3921,50.307,50.3732,30806.0
2020-01-09 13:30:00,53.28,53.31,53.18,53.18,73973.0,50.3826,50.411,50.2881,50.2881,73973.0
2020-01-09 13:40:00,53.18,53.28,53.17,53.21,36607.0,50.2881,50.3826,50.2786,50.3164,36607.0
2020-01-09 13:50:00,53.21,53.24,53.09,53.09,35734.0,50.3164,50.3448,50.203,50.203,35734.0
2020-01-09 14:00:00,53.09,53.2,53.09,53.11,60373.0,50.203,50.307,50.203,50.2219,60373.0
2020-01-09 14:10:00,53.11,53.13,53.03,53.06,54934.0,50.2219,50.2408,50.1462,50.1746,54934.0
2020-01-09 14:20:00,53.05,53.06,52.98,53.0,52960.0,50.1651,50.1746,50.0989,50.1178,52960.0
2020-01-09 14:30:00,53.0,53.05,52.93,52.95,68917.0,50.1178,50.1651,50.0517,50.0706,68917.0
2020-01-09 14:40:00,52.96,52.98,52.86,52.93,50933.0,50.08,50.0989,49.9855,50.0517,50933.0
2020-01-09 14:50:00,52.92,53.03,52.91,52.99,53838.0,50.0422,50.1462,50.0327,50.1084,53838.0
2020-01-09 15:00:00,52.99,53.06,52.97,53.03,41284.0,50.1084,50.1746,50.0895,50.1462,41284.0
2020-01-09 15:10:00,53.03,53.17,53.01,53.16,48883.0,50.1462,50.2786,50.1273,50.2691,48883.0
2020-01-09 15:20:00,53.17,53.23,53.14,53.22,54680.0,50.2786,50.3353,50.2502,50.3259,54680.0
2020-01-09 15:30:00,53.22,53.26,53.2,53.25,126280.0,50.3259,50.3637,50.307,50.3542,126280.0
2020-01-09 15:40:00,53.25,53.33,53.24,53.29,128883.0,50.3542,50.4299,50.3448,50.3921,128883.0
2020-01-09 15:50:00,53.29,53.31,53.23,53.25,362919.0,50.3921,50.411,50.3353,50.3542,362919.0
2020-01-10 09:30:00,53.08,53.24,52.95,53.1,124218.0,50.1935,50.3448,50.0706,50.2124,124218.0
2020-01-10 09:40:00,53.14,53.5,53.14,53.47,79006.0,50.2502,50.5907,50.2502,50.5623,79006.0
2020-01-10 09:50:00,53.42,53.65,53.29,53.6,55223.0,50.515,50.7325,50.3921,50.6852,55223.0
2020-01-10 10:00:00,53.58,53.59,53.45,53.5,87169.0,50.6663,50.6758,50.5434,50.5907,87169.0
2020-01-10 10:10:00,53.5,53.69,53.31,53.64,83781.0,50.5907,50.7703,50.411,50.723,83781.0
2020-01-10 10:20:00,53.65,53.83,53.63,53.72,75255.0,50.7325,50.9027,50.7136,50.7987,75255.0
2020-01-10 10:30:00,53.7,53.78,53.58,53.67,34069.0,50.7798,50.8554,50.6663,50.7514,34069.0
2020-01-10 10:40:00,53.66,53.7,53.59,53.66,18208.0,50.742,50.7798,50.6758,50.742,18208.0
2020-01-10 10:50:00,53.66,53.79,53.59,53.79,27479.0,50.742,50.8649,50.6758,50.8649,27479.0
2020-01-10 11:00:00,53.79,53.88,53.71,53.71,58272.0,50.8649,50.95,50.7892,50.7892,58272.0
2020-01-10 11:10:00,53.7,53.91,53.7,53.9,35807.0,50.7798,50.9784,50.7798,50.9689,35807.0
2020-01-10 11:20:00,53.9,53.91,53.76,53.82,49984.0,50.9689,50.9784,50.8365,50.8933,49984.0
2020-01-10 11:30:00,53.81,53.87,53.75,53.8,52206.0,50.8838,50.9405,50.8271,50.8743,52206.0
2020-01-10 11:40:00,53.8,53.88,53.78,53.82,32483.0,50.8743,50.95,50.8554,50.8933,32483.0
2020-01-10 11:50:00,53.81,53.9,53.79,53.82,47015.0,50.8838,50.9689,50.8649,50.8933,47015.0
2020-01-10 12:00:00,53.82,53.88,53.79,53.82,35695.0,50.8933,50.95,50.8649,50.8933,35695.0
2020-01-10 12:10:00,53.81,53.86,53.75,53.76,24375.0,50.8838,50.9311,50.8271,50.8365,24375.0
2020-01-10 12:20:00,53.75,53.82,53.72,53.79,27133.0,50.8271,50.8933,50.7987,50.8649,27133.0
2020-01-10 12:30:00,53.79,53.83,53.76,53.79,21231.0,50.8649,50.9027,50.8365,50.8649,21231.0
2020-01-10 12:40:00,53.8,53.96,53.78,53.93,26245.0,50.8743,51.0256,50.8554,50.9973,26245.0
2020-01-10 12:50:00,53.94,53.94,53.89,53.93,30383.0,51.0067,51.0067,50.9594,50.9973,30383.0
2020-01-10 13:00:00,53.92,53.99,53.89,53.98,37715.0,50.9878,51.054,50.9594,51.0446,37715.0
2020-01-10 13:10:00,53.98,54.05,53.94,54.04,66012.0,51.0446,51.1107,51.0067,51.1013,66012.0
2020-01-10 13:20:00,54.05,54.06,53.99,53.99,58935.0,51.1107,51.1202,51.054,51.054,58935.0
2020-01-10 13:30:00,53.99,54.14,53.94,54.07,266040.0,51.054,51.1959,51.0067,51.1297,266040.0
2020-01-10 13:40:00,54.07,54.16,54.04,54.13,47366.0,51.1297,51.2148,51.1013,51.1864,47366.0
2020-01-10 13:50:00,54.12,54.17,54.01,54.17,272200.0,51.1769,51.2242,51.0729,51.2242,272200.0
2020-01-10 14:00:00,54.16,54.16,53.93,53.95,37158.0,51.2148,51.2148,50.9973,51.0162,37158.0
2020-01-10 14:10:00,53.95,53.99,53.89,53.97,37633.0,51.0162,51.054,50.9594,51.0351,37633.0
2020-01-10 14:20:00,53.97,54.0,53.93,53.98,31491.0,51.0351,51.0635,50.9973,51.0446,31491.0
2020-01-10 14:30:00,53.98,53.98,53.82,53.85,30105.0,51.0446,51.0446,50.8933,50.9216,30105.0
2020-01-10 14:40:00,53.85,53.85,53.8,53.84,26997.0,50.9216,50.9216,50.8743,50.9122,26997.0
2020-01-10 14:50:00,53.83,53.84,53.78,53.79,38341.0,50.9027,50.9122,50.8554,50.8649,38341.0
2020-01-10 15:00:00,53.79,53.81,53.65,53.66,30858.0,50.8649,50.8838,50.7325,50.742,30858.0
2020-01-10 15:10:00,53.66,53.78,53.65,53.77,38524.0,50.742,50.8554,50.7325,50.846,38524.0
2020-01-10 15:20:00,53.77,53.86,53.74,53.76,54960.0,50.846,50.9311,50.8176,50.8365,54960.0
2020-01-10 15:30:00,53.75,53.76,53.67,53.73,69375.0,50.8271,50.8365,50.7514,50.8081,69375.0
2020-01-10 15:40:00,53.73,53.77,53.65,53.68,189193.0,50.8081,50.846,50.7325,50.7609,189193.0
2020-01-10 15:50:00,53.69,53.81,53.68,53.76,392516.0,50.7703,50.8838,50.7609,50.8365,392516.0
2020-01-13 09:30:00,53.63,54.04,53.55,53.98,86469.0,50.7136,51.1013,50.6379,51.0446,86469.0
2020-01-13 09:40:00,53.96,54.0,53.75,53.94,40292.0,51.0256,51.0635,50.8271,51.0067,40292.0
2020-01-13 09:50:00,53.94,53.98,53.84,53.88,23661.0,51.0067,51.0446,50.9122,50.95,23661.0
2020-01-13 10:00:00,53.92,53.96,53.74,53.79,49227.0,50.9878,51.0256,50.8176,50.8649,49227.0
2020-01-13 10:10:00,53.78,53.84,53.62,53.62,62294.0,50.8554,50.9122,50.7041,50.7041,62294.0
2020-01-13 10:20:00,53.62,53.71,53.5,53.71,65791.0,50.7041,50.7892,50.5907,50.7892,65791.0
2020-01-13 10:30:00,53.7,53.78,53.58,53.7,63288.0,50.7798,50.8554,50.6663,50.7798,63288.0
2020-01-13 10:40:00,53.7,53.71,53.46,53.46,32390.0,50.7798,50.7892,50.5528,50.5528,32390.0
2020-01-13 10:50:00,53.48,53.6,53.47,53.53,46284.0,50.5717,50.6852,50.5623,50.619,46284.0
2020-01-13 11:00:00,53.52,53.54,53.43,53.49,28994.0,50.6096,50.6285,50.5245,50.5812,28994.0
2020-01-13 11:10:00,53.5,53.53,53.39,53.47,33661.0,50.5907,50.619,50.4866,50.5623,33661.0
2020-01-13 11:20:00,53.49,53.58,53.47,53.54,35263.0,50.5812,50.6663,50.5623,50.6285,35263.0
2020-01-13 11:30:00,53.55,53.67,53.54,53.6,32690.0,50.6379,50.7514,50.6285,50.6852,32690.0
2020-01-13 11:40:00,53.59,53.74,53.58,53.73,40628.0,50.6758,50.8176,50.6663,50.8081,40628.0
2020-01-13 11:50:00,53.74,53.88,53.71,53.86,59511.0,50.8176,50.95,50.7892,50.9311,59511.0
2020-01-13 12:00:00,53.87,53.96,53.86,53.89,31988.0,50.9405,51.0256,50.9311,50.9594,31988.0
2020-01-13 12:10:00,53.89,53.93,53.84,53.86,33946.0,50.9594,50.9973,50.9122,50.9311,33946.0
2020-01-13 12:20:00,53.85,53.89,53.8,53.81,25839.0,50.9216,50.9594,50.8743,50.8838,25839.0
2020-01-13 12:30:00,53.82,53.89,53.8,53.85,23400.0,50.8933,50.9594,50.8743,50.9216,23400.0
2020-01-13 12:40:00,53.85,53.85,53.75,53.76,22331.0,50.9216,50.9216,50.8271,50.8365,22331.0
2020-01-13 12:50:00,53.75,53.75,53.67,53.69,21593.0,50.8271,50.8271,50.7514,50.7703,21593.0
2020-01-13 13:00:00,53.67,53.69,53.64,53.69,21933.0,50.7514,50.7703,50.723,50.7703,21933.0
2020-01-13 13:10:00,53.69,53.73,53.67,53.7,20587.0,50.7703,50.8081,50.7514,50.7798,20587.0
2020-01-13 13:20:00,53.68,53.71,53.61,53.66,37911.0,50.7609,50.7892,50.6947,50.742,37911.0
2020-01-13 13:30:00,53.66,53.71,53.63,53.64,31022.0,50.742,50.7892,50.7136,50.723,31022.0
2020-01-13 13:40:00,53.65,53.65,53.56,53.59,25348.0,50.7325,50.7325,50.6474,50.6758,25348.0
2020-01-13 13:50:00,53.6,53.64,53.59,53.6,21033.0,50.6852,50.723,50.6758,50.6852,21033.0
2020-01-13 14:00:00,53.6,53.64,53.59,53.62,31271.0,50.6852,50.723,50.6758,50.7041,31271.0
2020-01-13 14:10:00,53.61,53.72,53.6,53.72,45903.0,50.6947,50.7987,50.6852,50.7987,45903.0
2020-01-13 14:20:00,53.72,53.77,53.71,53.74,24048.0,50.7987,50.846,50.7892,50.8176,24048.0
2020-01-13 14:30:00,53.75,53.81,53.74,53.78,23607.0,50.8271,50.8838,50.8176,50.8554,23607.0
2020-01-13 14:40:00,53.78,53.78,53.71,53.72,20161.0,50.8554,50.8554,50.7892,50.7987,20161.0
2020-01-13 14:50:00,53.71,53.71,53.64,53.71,39782.0,50.7892,50.7892,50.723,50.7892,39782.0
2020-01-13 15:00:00,53.72,53.74,53.68,53.72,26111.0,50.7987,50.8176,50.7609,50.7987,26111.0
2020-01-13 15:10:00,53.72,53.74,53.69,53.72,78492.0,50.7987,50.8176,50.7703,50.7987,78492.0
2020-01-13 15:20:00,53.72,53.74,53.62,53.62,31737.0,50.7987,50.8176,50.7041,50.7041,31737.0
2020-01-13 15:30:00,53.63,53.64,53.56,53.59,67433.0,50.7136,50.723,50.6474,50.6758,67433.0
2020-01-13 15:40:00,53.6,53.61,53.53,53.58,86645.0,50.6852,50.6947,50.619,50.6663,86645.0
2020-01-13 15:50:00,53.59,53.64,53.53,53.58,263835.0,50.6758,50.723,50.619,50.6663,263835.0
2020-01-14 09:30:00,53.57,53.91,53.55,53.88,66955.0,50.6568,50.9784,50.6379,50.95,66955.0
2020-01-14 09:40:00,53.9,54.11,53.8,53.95,60715.0,50.9689,51.1675,50.8743,51.0162,60715.0
2020-01-14 09:50:00,53.93,54.25,53.92,54.08,66321.0,50.9973,51.2999,50.9878,51.1391,66321.0
2020-01-14 10:00:00,54.09,54.2,54.07,54.15,24398.0,51.1486,51.2526,51.1297,51.2053,24398.0
2020-01-14 10:10:00,54.15,54.28,54.14,54.19,56333.0,51.2053,51.3282,51.1959,51.2431,56333.0
2020-01-14 10:20:00,54.18,54.25,54.15,54.19,25289.0,51.2337,51.2999,51.2053,51.2431,25289.0
2020-01-14 10:30:00,54.17,54.49,54.17,54.37,96893.0,51.2242,51.5268,51.2242,51.4133,96893.0
2020-01-14 10:40:00,54.34,54.45,54.32,54.36,30514.0,51.385,51.489,51.3661,51.4039,30514.0
2020-01-14 10:50:00,54.36,54.37,54.21,54.31,35486.0,51.4039,51.4133,51.262,51.3566,35486.0
2020-01-14 11:00:00,54.32,54.36,54.24,54.31,27164.0,51.3661,51.4039,51.2904,51.3566,27164.0
2020-01-14 11:10:00,54.26,54.31,54.17,54.23,26886.0,51.3093,51.3566,51.2242,51.281,26886.0
2020-01-14 11:20:00,54.22,54.29,54.2,54.27,26053.0,51.2715,51.3377,51.2526,51.3188,26053.0
2020-01-14 11:30:00,54.28,54.35,54.26,54.27,18979.0,51.3282,51.3944,51.3093,51.3188,18979.0
2020-01-14 11:40:00,54.28,54.33,54.28,54.31,20766.0,51.3282,51.3755,51.3282,51.3566,20766.0
2020-01-14 11:50:00,54.32,54.36,54.25,54.35,23842.0,51.3661,51.4039,51.2999,51.3944,23842.0
2020-01-14 12:00:00,54.34,54.36,54.26,54.32,33526.0,51.385,51.4039,51.3093,51.3661,33526.0
2020-01-14 12:10:00,54.31,54.35,54.29,54.3,18033.0,51.3566,51.3944,51.3377,51.3472,18033.0
2020-01-14 12:20:00,54.3,54.38,54.3,54.38,15429.0,51.3472,51.4228,51.3472,51.4228,15429.0
2020-01-14 12:30:00,54.37,54.39,54.33,54.36,18473.0,51.4133,51.4323,51.3755,51.4039,18473.0
2020-01-14 12:40:00,54.36,54.41,54.34,54.38,45567.0,51.4039,51.4512,51.385,51.4228,45567.0
2020-01-14 12:50:00,54.38,54.42,54.37,54.39,31073.0,51.4228,51.4606,51.4133,51.4323,31073.0
2020-01-14 13:00:00,54.4,54.41,54.34,54.35,52551.0,51.4417,51.4512,51.385,51.3944,52551.0
2020-01-14 13:10:00,54.35,54.38,54.32,54.34,21985.0,51.3944,51.4228,51.3661,51.385,21985.0
2020-01-14 13:20:00,54.35,54.37,54.28,54.31,25486.0,51.3944,51.4133,51.3282,51.3566,25486.0
2020-01-14 13:30:00,54.31,54.38,54.21,54.37,57272.0,51.3566,51.4228,51.262,51.4133,57272.0
2020-01-14 13:40:00,54.38,54.38,54.25,54.32,20163.0,51.4228,51.4228,51.2999,51.3661,20163.0
2020-01-14 13:50:00,54.33,54.35,54.23,54.24,20661.0,51.3755,51.3944,51.281,51.2904,20661.0
2020-01-14 14:00:00,54.24,54.29,54.18,54.23,29279.0,51.2904,51.3377,51.2337,51.281,29279.0
2020-01-14 14:10:00,54.24,54.31,54.19,54.3,18024.0,51.2904,51.3566,51.2431,51.3472,18024.0
2020-01-14 14:20:00,54.3,54.33,54.25,54.33,138622.0,51.3472,51.3755,51.2999,51.3755,138622.0
2020-01-14 14:30:00,54.32,54.34,54.28,54.31,28504.0,51.3661,51.385,51.3282,51.3566,28504.0
2020-01-14 14:40:00,54.3,54.32,54.19,54.19,85836.0,51.3472,51.3661,51.2431,51.2431,85836.0
2020-01-14 14:50:00,54.2,54.2,54.09,54.12,29625.0,51.2526,51.2526,51.1486,51.1769,29625.0
2020-01-14 15:00:00,54.13,54.19,54.12,54.18,24239.0,51.1864,51.2431,51.1769,51.2337,24239.0
2020-01-14 15:10:00,54.18,54.23,54.14,54.15,23051.0,51.2337,51.281,51.1959,51.2053,23051.0
2020-01-14 15:20:00,54.15,54.21,54.14,54.2,26335.0,51.2053,51.262,51.1959,51.2526,26335.0
2020-01-14 15:30:00,54.19,54.25,54.16,54.2,55944.0,51.2431,51.2999,51.2148,51.2526,55944.0
2020-01-14 15:40:00,54.21,54.26,54.18,54.24,58410.0,51.262,51.3093,51.2337,51.2904,58410.0
2020-01-14 15:50:00,54.23,54.32,54.21,54.29,202231.0,51.281,51.3661,51.262,51.3377,202231.0
2020-01-15 09:30:00,54.31,54.61,54.27,54.5,69305.0,51.3566,51.6403,51.3188,51.5363,69305.0
2020-01-15 09:40:00,54.48,54.85,54.43,54.81,65567.0,51.5174,51.8672,51.4701,51.8294,65567.0
2020-01-15 09:50:00,54.78,54.78,54.66,54.68,30953.0,51.801,51.801,51.6876,51.7065,30953.0
2020-01-15 10:00:00,54.66,54.85,54.65,54.65,50943.0,51.6876,51.8672,51.6781,51.6781,50943.0
2020-01-15 10:10:00,54.65,54.7,54.46,54.48,47306.0,51.6781,51.7254,51.4984,51.5174,47306.0
2020-01-15 10:20:00,54.48,54.55,54.45,54.51,30649.0,51.5174,51.5836,51.489,51.5457,30649.0
2020-01-15 10:30:00,54.5,54.61,54.46,54.53,81526.0,51.5363,51.6403,51.4984,51.5646,81526.0
2020-01-15 10:40:00,54.53,54.59,54.5,54.54,26976.0,51.5646,51.6214,51.5363,51.5741,26976.0
2020-01-15 10:50:00,54.54,54.6,54.52,54.59,27225.0,51.5741,51.6308,51.5552,51.6214,27225.0
2020-01-15 11:00:00,54.6,54.67,54.55,54.58,34757.0,51.6308,51.697,51.5836,51.6119,34757.0
2020-01-15 11:10:00,54.58,54.64,54.54,54.58,160400.0,51.6119,51.6687,51.5741,51.6119,160400.0
2020-01-15 11:20:00,54.58,54.75,54.52,54.64,271467.0,51.6119,51.7727,51.5552,51.6687,271467.0
2020-01-15 11:30:00,54.65,54.85,54.55,54.77,173682.0,51.6781,51.8672,51.5836,51.7916,173682.0
2020-01-15 11:40:00,54.77,54.86,54.74,54.86,62866.0,51.7916,51.8767,51.7632,51.8767,62866.0
2020-01-15 11:50:00,54.86,54.99,54.84,54.88,68495.0,51.8767,51.9996,51.8578,51.8956,68495.0
2020-01-15 12:00:00,54.88,54.93,54.79,54.8,40590.0,51.8956,51.9429,51.8105,51.82,40590.0
2020-01-15 12:10:00,54.8,54.84,54.77,54.83,48314.0,51.82,51.8578,51.7916,51.8483,48314.0
2020-01-15 12:20:00,54.82,54.93,54.8,54.86,72991.0,51.8389,51.9429,51.82,51.8767,72991.0
2020-01-15 12:30:00,54.87,54.89,54.79,54.79,33357.0,51.8862,51.9051,51.8105,51.8105,33357.0
2020-01-15 12:40:00,54.79,54.89,54.76,54.85,25844.0,51.8105,51.9051,51.7821,51.8672,25844.0
2020-01-15 12:50:00,54.85,54.97,54.85,54.89,56622.0,51.8672,51.9807,51.8672,51.9051,56622.0
2020-01-15 13:00:00,54.88,54.97,54.87,54.97,23926.0,51.8956,51.9807,51.8862,51.9807,23926.0
2020-01-15 13:10:00,54.98,55.04,54.94,55.0,46901.0,51.9902,52.0469,51.9523,52.0091,46901.0
2020-01-15 13:20:00,55.0,55.08,54.96,54.97,47229.0,52.0091,52.0847,51.9713,51.9807,47229.0
2020-01-15 13:30:00,54.97,55.13,54.96,55.12,50352.0,51.9807,52.132,51.9713,52.1226,50352.0
2020-01-15 13:40:00,55.13,55.16,55.06,55.08,52094.0,52.132,52.1604,52.0658,52.0847,52094.0
2020-01-15 13:50:00,55.09,55.1,55.04,55.1,34984.0,52.0942,52.1036,52.0469,52.1036,34984.0
2020-01-15 14:00:00,55.09,55.09,55.0,55.05,31042.0,52.0942,52.0942,52.0091,52.0564,31042.0
2020-01-15 14:10:00,55.04,55.1,54.99,55.08,31210.0,52.0469,52.1036,51.9996,52.0847,31210.0
2020-01-15 14:20:00,55.09,55.14,55.07,55.1,41702.0,52.0942,52.1415,52.0753,52.1036,41702.0
2020-01-15 14:30:00,55.1,55.17,55.05,55.07,106227.0,52.1036,52.1698,52.0564,52.0753,106227.0
2020-01-15 14:40:00,55.08,55.14,55.06,55.08,161736.0,52.0847,52.1415,52.0658,52.0847,161736.0
2020-01-15 14:50:00,55.08,55.11,54.99,55.02,92350.0,52.0847,52.1131,51.9996,52.028,92350.0
2020-01-15 15:00:00,55.02,55.05,54.89,54.93,81981.0,52.028,52.0564,51.9051,51.9429,81981.0
2020-01-15 15:10:00,54.94,55.0,54.92,55.0,53932.0,51.9523,52.0091,51.9334,52.0091,53932.0
2020-01-15 15:20:00,55.0,55.02,54.9,54.96,75934.0,52.0091,52.028,51.9145,51.9713,75934.0
2020-01-15 15:30:00,54.95,54.95,54.84,54.85,110148.0,51.9618,51.9618,51.8578,51.8672,110148.0
2020-01-15 15:40:00,54.85,54.89,54.77,54.83,131135.0,51.8672,51.9051,51.7916,51.8483,131135.0
2020-01-15 15:50:00,54.83,54.96,54.81,54.94,462417.0,51.8483,51.9713,51.8294,51.9523,462417.0
2020-01-16 09:30:00,55.03,55.19,54.65,54.66,153322.0,52.0375,52.1888,51.6781,51.6876,153322.0
2020-01-16 09:40:00,54.66,54.97,54.58,54.91,167831.0,51.6876,51.9807,51.6119,51.924,167831.0
2020-01-16 09:50:00,54.91,54.98,54.8,54.88,24233.0,51.924,51.9902,51.82,51.8956,24233.0
2020-01-16 10:00:00,54.89,54.96,54.81,54.91,30769.0,51.9051,51.9713,51.8294,51.924,30769.0
2020-01-16 10:10:00,54.91,55.01,54.87,54.96,36676.0,51.924,52.0185,51.8862,51.9713,36676.0
2020-01-16 10:20:00,54.94,55.04,54.85,55.01,39458.0,51.9523,52.0469,51.8672,52.0185,39458.0
2020-01-16 10:30:00,55.03,55.14,54.99,55.09,34848.0,52.0375,52.1415,51.9996,52.0942,34848.0
2020-01-16 10:40:00,55.1,55.14,54.93,54.94,26113.0,52.1036,52.1415,51.9429,51.9523,26113.0
2020-01-16 10:50:00,54.94,55.0,54.88,54.92,24708.0,51.9523,52.0091,51.8956,51.9334,24708.0
2020-01-16 11:00:00,54.91,54.99,54.88,54.92,15473.0,51.924,51.9996,51.8956,51.9334,15473.0
2020-01-16 11:10:00,54.91,54.93,54.84,54.85,21155.0,51.924,51.9429,51.8578,51.8672,21155.0
2020-01-16 11:20:00,54.82,54.97,54.82,54.95,18794.0,51.8389,51.9807,51.8389,51.9618,18794.0
2020-01-16 11:30:00,54.95,55.02,54.91,55.0,15678.0,51.9618,52.028,51.924,52.0091,15678.0
2020-01-16 11:40:00,55.0,55.02,54.93,54.96,15186.0,52.0091,52.028,51.9429,51.9713,15186.0
2020-01-16 11:50:00,54.95,54.95,54.9,54.94,14774.0,51.9618,51.9618,51.9145,51.9523,14774.0
2020-01-16 12:00:00,54.95,55.03,54.89,55.0,23135.0,51.9618,52.0375,51.9051,52.0091,23135.0
2020-01-16 12:10:00,54.99,55.08,54.98,55.04,20099.0,51.9996,52.0847,51.9902,52.0469,20099.0
2020-01-16 12:20:00,55.05,55.11,55.04,55.08,26391.0,52.0564,52.1131,52.0469,52.0847,26391.0
2020-01-16 12:30:00,55.08,55.19,55.05,55.18,32348.0,52.0847,52.1888,52.0564,52.1793,32348.0
2020-01-16 12:40:00,55.18,55.22,55.13,55.22,34909.0,52.1793,52.2171,52.132,52.2171,34909.0
2020-01-16 12:50:00,55.23,55.32,55.21,55.31,74910.0,52.2266,52.3117,52.2077,52.3022,74910.0
2020-01-16 13:00:00,55.32,55.36,55.25,55.36,34106.0,52.3117,52.3495,52.2455,52.3495,34106.0
2020-01-16 13:10:00,55.37,55.37,55.28,55.29,27156.0,52.359,52.359,52.2739,52.2833,27156.0
2020-01-16 13:20:00,55.28,55.41,55.28,55.39,32623.0,52.2739,52.3968,52.2739,52.3779,32623.0
2020-01-16 13:30:00,55.39,55.39,55.21,55.22,33656.0,52.3779,52.3779,52.2077,52.2171,33656.0
2020-01-16 13:40:00,55.21,55.28,55.2,55.27,19960.0,52.2077,52.2739,52.1982,52.2644,19960.0
2020-01-16 13:50:00,55.28,55.32,55.26,55.32,19103.0,52.2739,52.3117,52.2549,52.3117,19103.0
2020-01-16 14:00:00,55.32,55.36,55.29,55.32,21192.0,52.3117,52.3495,52.2833,52.3117,21192.0
2020-01-16 14:10:00,55.32,55.38,55.29,55.3,33329.0,52.3117,52.3684,52.2833,52.2928,33329.0
2020-01-16 14:20:00,55.3,55.31,55.27,55.3,23960.0,52.2928,52.3022,52.2644,52.2928,23960.0
2020-01-16 14:30:00,55.3,55.3,55.2,55.22,26005.0,52.2928,52.2928,52.1982,52.2171,26005.0
2020-01-16 14:40:00,55.22,55.34,55.21,55.33,36179.0,52.2171,52.3306,52.2077,52.3211,36179.0
2020-01-16 14:50:00,55.33,55.34,55.27,55.3,38324.0,52.3211,52.3306,52.2644,52.2928,38324.0
2020-01-16 15:00:00,55.3,55.41,55.29,55.4,54386.0,52.2928,52.3968,52.2833,52.3873,54386.0
2020-01-16 15:10:00,55.39,55.4,55.33,55.37,38262.0,52.3779,52.3873,52.3211,52.359,38262.0
2020-01-16 15:20:00,55.36,55.37,55.29,55.35,46210.0,52.3495,52.359,52.2833,52.3401,46210.0
2020-01-16 15:30:00,55.35,55.46,55.33,55.36,122627.0,52.3401,52.4441,52.3211,52.3495,122627.0
2020-01-16 15:40:00,55.36,55.42,55.34,55.36,109384.0,52.3495,52.4062,52.3306,52.3495,109384.0
2020-01-16 15:50:00,55.37,55.39,55.3,55.38,313354.0,52.359,52.3779,52.2928,52.3684,313354.0
2020-01-17 09:30:00,55.71,55.96,55.44,55.86,312997.0,52.6805,52.9169,52.4252,52.8223,312997.0
2020-01-17 09:40:00,55.84,56.06,55.82,55.89,88792.0,52.8034,53.0114,52.7845,52.8507,88792.0
2020-01-17 09:50:00,55.91,55.99,55.62,55.65,53498.0,52.8696,52.9452,52.5954,52.6237,53498.0
2020-01-17 10:00:00,55.61,55.61,55.43,55.55,53996.0,52.5859,52.5859,52.4157,52.5292,53996.0
2020-01-17 10:10:00,55.55,55.58,55.3,55.41,177233.0,52.5292,52.5575,52.2928,52.3968,177233.0
2020-01-17 10:20:00,55.41,55.51,55.39,55.44,55126.0,52.3968,52.4913,52.3779,52.4252,55126.0
2020-01-17 10:30:00,55.44,55.56,55.44,55.5,51707.0,52.4252,52.5386,52.4252,52.4819,51707.0
2020-01-17 10:40:00,55.5,55.66,55.48,55.65,115605.0,52.4819,52.6332,52.463,52.6237,115605.0
2020-01-17 10:50:00,55.66,55.66,55.5,55.52,41913.0,52.6332,52.6332,52.4819,52.5008,41913.0
2020-01-17 11:00:00,55.52,55.56,55.44,55.47,47147.0,52.5008,52.5386,52.4252,52.4535,47147.0
2020-01-17 11:10:00,55.46,55.75,55.46,55.74,35884.0,52.4441,52.7183,52.4441,52.7088,35884.0
2020-01-17 11:20:00,55.73,55.82,55.63,55.67,31854.0,52.6994,52.7845,52.6048,52.6426,31854.0
2020-01-17 11:30:00,55.68,55.7,55.53,55.56,34213.0,52.6521,52.671,52.5103,52.5386,34213.0
2020-01-17 11:40:00,55.54,55.59,55.51,55.58,37145.0,52.5197,52.567,52.4913,52.5575,37145.0
2020-01-17 11:50:00,55.56,55.65,55.54,55.65,32380.0,52.5386,52.6237,52.5197,52.6237,32380.0
2020-01-17 12:00:00,55.64,55.73,55.61,55.72,48361.0,52.6143,52.6994,52.5859,52.6899,48361.0
2020-01-17 12:10:00,55.71,55.84,55.71,55.82,36704.0,52.6805,52.8034,52.6805,52.7845,36704.0
2020-01-17 12:20:00,55.83,55.89,55.78,55.87,116097.0,52.7939,52.8507,52.7467,52.8318,116097.0
2020-01-17 12:30:00,55.85,55.9,55.81,55.82,40496.0,52.8129,52.8601,52.775,52.7845,40496.0
2020-01-17 12:40:00,55.83,55.92,55.83,55.87,44859.0,52.7939,52.8791,52.7939,52.8318,44859.0
2020-01-17 12:50:00,55.88,55.98,55.88,55.9,90476.0,52.8412,52.9358,52.8412,52.8601,90476.0
2020-01-17 13:00:00,55.9,55.92,55.83,55.84,88706.0,52.8601,52.8791,52.7939,52.8034,88706.0
2020-01-17 13:10:00,55.84,55.96,55.84,55.91,28793.0,52.8034,52.9169,52.8034,52.8696,28793.0
2020-01-17 13:20:00,55.91,55.95,55.87,55.89,29505.0,52.8696,52.9074,52.8318,52.8507,29505.0
2020-01-17 13:30:00,55.88,55.99,55.88,55.96,40862.0,52.8412,52.9452,52.8412,52.9169,40862.0
2020-01-17 13:40:00,55.97,55.98,55.87,55.88,107847.0,52.9263,52.9358,52.8318,52.8412,107847.0
2020-01-17 13:50:00,55.88,55.95,55.84,55.94,40455.0,52.8412,52.9074,52.8034,52.898,40455.0
2020-01-17 14:00:00,55.95,55.95,55.82,55.88,67296.0,52.9074,52.9074,52.7845,52.8412,67296.0
2020-01-17 14:10:00,55.87,55.96,55.86,55.9,40782.0,52.8318,52.9169,52.8223,52.8601,40782.0
2020-01-17 14:20:00,55.9,55.93,55.88,55.9,50977.0,52.8601,52.8885,52.8412,52.8601,50977.0
2020-01-17 14:30:00,55.89,55.93,55.75,55.75,37917.0,52.8507,52.8885,52.7183,52.7183,37917.0
2020-01-17 14:40:00,55.75,55.77,55.7,55.73,43217.0,52.7183,52.7372,52.671,52.6994,43217.0
2020-01-17 14:50:00,55.73,55.76,55.66,55.75,33194.0,52.6994,52.7278,52.6332,52.7183,33194.0
2020-01-17 15:00:00,55.74,55.78,55.7,55.71,29280.0,52.7088,52.7467,52.671,52.6805,29280.0
2020-01-17 15:10:00,55.7,55.73,55.68,55.71,41194.0,52.671,52.6994,52.6521,52.6805,41194.0
2020-01-17 15:20:00,55.71,55.8,55.7,55.75,58318.0,52.6805,52.7656,52.671,52.7183,58318.0
2020-01-17 15:30:00,55.74,55.8,55.68,55.75,130759.0,52.7088,52.7656,52.6521,52.7183,130759.0
2020-01-17 15:40:00,55.74,55.77,55.71,55.73,95769.0,52.7088,52.7372,52.6805,52.6994,95769.0
2020-01-17 15:50:00,55.71,55.76,55.68,55.7,356625.0,52.6805,52.7278,52.6521,52.671,356625.0
2020-01-21 09:30:00,55.71,56.32,55.65,56.0,107919.0,52.6805,53.2573,52.6237,52.9547,107919.0
2020-01-21 09:40:00,56.02,56.02,55.77,55.96,38844.0,52.9736,52.9736,52.7372,52.9169,38844.0
2020-01-21 09:50:00,55.95,56.15,55.94,56.12,41604.0,52.9074,53.0965,52.898,53.0682,41604.0
2020-01-21 10:00:00,56.14,56.27,56.05,56.15,53569.0,53.0871,53.21,53.002,53.0965,53569.0
2020-01-21 10:10:00,56.14,56.36,56.12,56.26,57212.0,53.0871,53.2951,53.0682,53.2006,57212.0
2020-01-21 10:20:00,56.25,56.4,56.23,56.38,71377.0,53.1911,53.333,53.1722,53.314,71377.0
2020-01-21 10:30:00,56.38,56.52,56.38,56.41,72017.0,53.314,53.4464,53.314,53.3424,72017.0
2020-01-21 10:40:00,56.4,56.56,56.4,56.55,52322.0,53.333,53.4843,53.333,53.4748,52322.0
2020-01-21 10:50:00,56.55,56.56,56.41,56.49,56328.0,53.4748,53.4843,53.3424,53.4181,56328.0
2020-01-21 11:00:00,56.49,56.67,56.48,56.6,67676.0,53.4181,53.5883,53.4086,53.5221,67676.0
2020-01-21 11:10:00,56.61,56.64,56.46,56.5,49640.0,53.5315,53.5599,53.3897,53.4275,49640.0
2020-01-21 11:20:00,56.5,56.56,56.43,56.52,41697.0,53.4275,53.4843,53.3613,53.4464,41697.0
2020-01-21 11:30:00,56.51,56.63,56.49,56.61,55831.0,53.437,53.5504,53.4181,53.5315,55831.0
2020-01-21 11:40:00,56.61,56.71,56.57,56.68,49213.0,53.5315,53.6261,53.4937,53.5977,49213.0
2020-01-21 11:50:00,56.69,56.76,56.67,56.71,47480.0,53.6072,53.6734,53.5883,53.6261,47480.0
2020-01-21 12:00:00,56.72,56.78,56.7,56.73,42336.0,53.6355,53.6923,53.6166,53.645,42336.0
2020-01-21 12:10:00,56.72,56.78,56.7,56.7,44607.0,53.6355,53.6923,53.6166,53.6166,44607.0
2020-01-21 12:20:00,56.71,56.77,56.7,56.75,30063.0,53.6261,53.6828,53.6166,53.6639,30063.0
2020-01-21 12:30:00,56.75,56.86,56.74,56.82,30386.0,53.6639,53.7679,53.6545,53.7301,30386.0
2020-01-21 12:40:00,56.83,56.93,56.83,56.91,36850.0,53.7396,53.8341,53.7396,53.8152,36850.0
2020-01-21 12:50:00,56.9,56.92,56.8,56.88,40693.0,53.8058,53.8247,53.7112,53.7868,40693.0
2020-01-21 13:00:00,56.87,56.88,56.7,56.73,27781.0,53.7774,53.7868,53.6166,53.645,27781.0
2020-01-21 13:10:00,56.73,56.73,56.63,56.63,24087.0,53.645,53.645,53.5504,53.5504,24087.0
2020-01-21 13:20:00,56.64,56.69,56.58,56.59,26440.0,53.5599,53.6072,53.5032,53.5126,26440.0
2020-01-21 13:30:00,56.59,56.65,56.55,56.64,33619.0,53.5126,53.5694,53.4748,53.5599,33619.0
2020-01-21 13:40:00,56.64,56.74,56.63,56.66,46179.0,53.5599,53.6545,53.5504,53.5788,46179.0
2020-01-21 13:50:00,56.66,56.71,56.63,56.71,25591.0,53.5788,53.6261,53.5504,53.6261,25591.0
2020-01-21 14:00:00,56.71,56.75,56.67,56.74,30159.0,53.6261,53.6639,53.5883,53.6545,30159.0
2020-01-21 14:10:00,56.74,56.75,56.66,56.67,26089.0,53.6545,53.6639,53.5788,53.5883,26089.0
2020-01-21 14:20:00,56.67,56.75,56.65,56.7,27160.0,53.5883,53.6639,53.5694,53.6166,27160.0
2020-01-21 14:30:00,56.69,56.7,56.61,56.62,30476.0,53.6072,53.6166,53.5315,53.541,30476.0
2020-01-21 14:40:00,56.63,56.73,56.62,56.73,29686.0,53.5504,53.645,53.541,53.645,29686.0
2020-01-21 14:50:00,56.73,56.81,56.71,56.78,39207.0,53.645,53.7207,53.6261,53.6923,39207.0
2020-01-21 15:00:00,56.78,56.82,56.71,56.75,38826.0,53.6923,53.7301,53.6261,53.6639,38826.0
2020-01-21 15:10:00,56.75,56.77,56.71,56.75,27562.0,53.6639,53.6828,53.6261,53.6639,27562.0
2020-01-21 15:20:00,56.74,56.85,56.68,56.82,56883.0,53.6545,53.7585,53.5977,53.7301,56883.0
2020-01-21 15:30:00,56.8,56.83,56.72,56.76,85819.0,53.7112,53.7396,53.6355,53.6734,85819.0
2020-01-21 15:40:00,56.76,56.94,56.76,56.89,144514.0,53.6734,53.8436,53.6734,53.7963,144514.0
2020-01-21 15:50:00,56.9,57.0,56.88,56.96,276246.0,53.8058,53.9003,53.7868,53.8625,276246.0
2020-01-22 09:30:00,56.97,57.4,56.76,57.4,106226.0,53.872,54.2786,53.6734,54.2786,106226.0
2020-01-22 09:40:00,57.41,57.51,57.33,57.41,40433.0,54.288,54.3826,54.2124,54.288,40433.0
2020-01-22 09:50:00,57.4,57.47,57.22,57.3,41148.0,54.2786,54.3448,54.1084,54.184,41148.0
2020-01-22 10:00:00,57.27,57.45,57.26,57.45,48108.0,54.1556,54.3259,54.1462,54.3259,48108.0
2020-01-22 10:10:00,57.44,57.49,57.22,57.26,48337.0,54.3164,54.3637,54.1084,54.1462,48337.0
2020-01-22 10:20:00,57.27,57.45,57.26,57.32,42266.0,54.1556,54.3259,54.1462,54.2029,42266.0
2020-01-22 10:30:00,57.32,57.43,57.32,57.42,37684.0,54.2029,54.3069,54.2029,54.2975,37684.0
2020-01-22 10:40:00,57.42,57.64,57.42,57.58,98442.0,54.2975,54.5055,54.2975,54.4488,98442.0
2020-01-22 10:50:00,57.59,57.7,57.52,57.54,61674.0,54.4582,54.5623,54.392,54.411,61674.0
2020-01-22 11:00:00,57.52,57.61,57.39,57.44,39425.0,54.392,54.4772,54.2691,54.3164,39425.0
2020-01-22 11:10:00,57.43,57.5,57.38,57.43,29846.0,54.3069,54.3731,54.2597,54.3069,29846.0
2020-01-22 11:20:00,57.43,57.5,57.39,57.44,31752.0,54.3069,54.3731,54.2691,54.3164,31752.0
2020-01-22 11:30:00,57.45,57.51,57.4,57.46,32622.0,54.3259,54.3826,54.2786,54.3353,32622.0
2020-01-22 11:40:00,57.46,57.54,57.4,57.42,22994.0,54.3353,54.411,54.2786,54.2975,22994.0
2020-01-22 11:50:00,57.42,57.44,57.35,57.35,23924.0,54.2975,54.3164,54.2313,54.2313,23924.0
2020-01-22 12:00:00,57.35,57.43,57.32,57.39,28828.0,54.2313,54.3069,54.2029,54.2691,28828.0
2020-01-22 12:10:00,57.41,57.41,57.32,57.32,15209.0,54.288,54.288,54.2029,54.2029,15209.0
2020-01-22 12:20:00,57.32,57.36,57.3,57.35,22915.0,54.2029,54.2407,54.184,54.2313,22915.0
2020-01-22 12:30:00,57.35,57.38,57.28,57.3,22321.0,54.2313,54.2597,54.1651,54.184,22321.0
2020-01-22 12:40:00,57.31,57.37,57.23,57.37,75092.0,54.1935,54.2502,54.1178,54.2502,75092.0
2020-01-22 12:50:00,57.36,57.41,57.33,57.37,40497.0,54.2407,54.288,54.2124,54.2502,40497.0
2020-01-22 13:00:00,57.37,57.39,57.3,57.31,23300.0,54.2502,54.2691,54.184,54.1935,23300.0
2020-01-22 13:10:00,57.31,57.34,57.25,57.31,26058.0,54.1935,54.2218,54.1367,54.1935,26058.0
2020-01-22 13:20:00,57.31,57.43,57.3,57.39,44304.0,54.1935,54.3069,54.184,54.2691,44304.0
2020-01-22 13:30:00,57.41,57.5,57.4,57.46,21112.0,54.288,54.3731,54.2786,54.3353,21112.0
2020-01-22 13:40:00,57.46,57.6,57.43,57.59,36473.0,54.3353,54.4677,54.3069,54.4582,36473.0
2020-01-22 13:50:00,57.59,57.6,57.5,57.52,23011.0,54.4582,54.4677,54.3731,54.392,23011.0
2020-01-22 14:00:00,57.52,57.62,57.51,57.62,32850.0,54.392,54.4866,54.3826,54.4866,32850.0
2020-01-22 14:10:00,57.62,57.65,57.57,57.61,36482.0,54.4866,54.515,54.4393,54.4772,36482.0
2020-01-22 14:20:00,57.61,57.62,57.49,57.52,36661.0,54.4772,54.4866,54.3637,54.392,36661.0
2020-01-22 14:30:00,57.52,57.54,57.47,57.5,39080.0,54.392,54.411,54.3448,54.3731,39080.0
2020-01-22 14:40:00,57.5,57.51,57.38,57.4,28417.0,54.3731,54.3826,54.2597,54.2786,28417.0
2020-01-22 14:50:00,57.4,57.53,57.39,57.5,31697.0,54.2786,54.4015,54.2691,54.3731,31697.0
2020-01-22 15:00:00,57.51,57.54,57.43,57.48,34735.0,54.3826,54.411,54.3069,54.3542,34735.0
2020-01-22 15:10:00,57.48,57.48,57.37,57.43,47287.0,54.3542,54.3542,54.2502,54.3069,47287.0
2020-01-22 15:20:00,57.43,57.45,57.37,57.45,52608.0,54.3069,54.3259,54.2502,54.3259,52608.0
2020-01-22 15:30:00,57.45,57.49,57.32,57.36,85382.0,54.3259,54.3637,54.2029,54.2407,85382.0
2020-01-22 15:40:00,57.35,57.4,57.3,57.39,84751.0,54.2313,54.2786,54.184,54.2691,84751.0
2020-01-22 15:50:00,57.38,57.49,57.36,57.4,172159.0,54.2597,54.3637,54.2407,54.2786,172159.0
2020-01-23 09:30:00,57.45,57.87,57.44,57.85,143618.0,54.3259,54.723,54.3164,54.7041,143618.0
2020-01-23 09:40:00,57.86,57.94,57.78,57.88,85502.0,54.7136,54.7892,54.6379,54.7325,85502.0
2020-01-23 09:50:00,57.87,58.02,57.8,57.94,106862.0,54.723,54.8649,54.6568,54.7892,106862.0
2020-01-23 10:00:00,57.92,58.2,57.92,58.15,76751.0,54.7703,55.0351,54.7703,54.9878,76751.0
2020-01-23 10:10:00,58.15,58.27,58.14,58.24,80906.0,54.9878,55.1013,54.9783,55.0729,80906.0
2020-01-23 10:20:00,58.24,58.3,58.18,58.25,85238.0,55.0729,55.1296,55.0162,55.0823,85238.0
2020-01-23 10:30:00,58.24,58.33,58.18,58.2,87122.0,55.0729,55.158,55.0162,55.0351,87122.0
2020-01-23 10:40:00,58.2,58.36,58.19,58.27,70021.0,55.0351,55.1864,55.0256,55.1013,70021.0
2020-01-23 10:50:00,58.27,58.32,58.23,58.29,39348.0,55.1013,55.1485,55.0634,55.1202,39348.0
2020-01-23 11:00:00,58.28,58.39,58.23,58.38,73511.0,55.1107,55.2147,55.0634,55.2053,73511.0
2020-01-23 11:10:00,58.38,58.47,58.34,58.46,55315.0,55.2053,55.2904,55.1675,55.2809,55315.0
2020-01-23 11:20:00,58.46,58.54,58.36,58.39,138323.0,55.2809,55.3566,55.1864,55.2147,138323.0
2020-01-23 11:30:00,58.38,58.44,58.32,58.32,64132.0,55.2053,55.262,55.1485,55.1485,64132.0
2020-01-23 11:40:00,58.3,58.35,58.2,58.2,40784.0,55.1296,55.1769,55.0351,55.0351,40784.0
2020-01-23 11:50:00,58.2,58.38,58.16,58.37,65648.0,55.0351,55.2053,54.9972,55.1958,65648.0
2020-01-23 12:00:00,58.37,58.44,58.34,58.41,107904.0,55.1958,55.262,55.1675,55.2336,107904.0
2020-01-23 12:10:00,58.41,58.52,58.41,58.5,77321.0,55.2336,55.3377,55.2336,55.3188,77321.0
2020-01-23 12:20:00,58.51,58.54,58.47,58.49,40998.0,55.3282,55.3566,55.2904,55.3093,40998.0
2020-01-23 12:30:00,58.51,58.57,58.48,58.49,57221.0,55.3282,55.3849,55.2998,55.3093,57221.0
2020-01-23 12:40:00,58.48,58.63,58.47,58.6,60384.0,55.2998,55.4417,55.2904,55.4133,60384.0
2020-01-23 12:50:00,58.6,58.67,58.54,58.57,53079.0,55.4133,55.4795,55.3566,55.3849,53079.0
2020-01-23 13:00:00,58.57,58.61,58.49,58.54,60980.0,55.3849,55.4228,55.3093,55.3566,60980.0
2020-01-23 13:10:00,58.54,58.65,58.53,58.62,93416.0,55.3566,55.4606,55.3471,55.4322,93416.0
2020-01-23 13:20:00,58.62,58.71,58.62,58.64,45664.0,55.4322,55.5173,55.4322,55.4511,45664.0
2020-01-23 13:30:00,58.65,58.66,58.52,58.56,54060.0,55.4606,55.4701,55.3377,55.3755,54060.0
2020-01-23 13:40:00,58.55,58.63,58.55,58.63,28299.0,55.366,55.4417,55.366,55.4417,28299.0
2020-01-23 13:50:00,58.64,58.74,58.55,58.73,49267.0,55.4511,55.5457,55.366,55.5362,49267.0
2020-01-23 14:00:00,58.73,58.92,58.73,58.91,78944.0,55.5362,55.7159,55.5362,55.7065,78944.0
2020-01-23 14:10:00,58.91,59.11,58.9,59.1,142576.0,55.7065,55.8956,55.697,55.8861,142576.0
2020-01-23 14:20:00,59.09,59.14,58.96,59.1,83841.0,55.8767,55.9239,55.7537,55.8861,83841.0
2020-01-23 14:30:00,59.1,59.21,59.03,59.2,95629.0,55.8861,55.9901,55.8199,55.9807,95629.0
2020-01-23 14:40:00,59.2,59.22,59.06,59.12,69808.0,55.9807,55.9996,55.8483,55.905,69808.0
2020-01-23 14:50:00,59.12,59.23,59.08,59.22,70586.0,55.905,56.0091,55.8672,55.9996,70586.0
2020-01-23 15:00:00,59.21,59.22,59.01,59.03,103273.0,55.9901,55.9996,55.801,55.8199,103273.0
2020-01-23 15:10:00,59.03,59.06,58.99,59.01,88844.0,55.8199,55.8483,55.7821,55.801,88844.0
2020-01-23 15:20:00,59.01,59.1,59.0,59.02,97347.0,55.801,55.8861,55.7916,55.8105,97347.0
2020-01-23 15:30:00,59.01,59.04,58.98,59.01,147791.0,55.801,55.8294,55.7727,55.801,147791.0
2020-01-23 15:40:00,59.0,59.01,58.88,58.94,148016.0,55.7916,55.801,55.6781,55.7348,148016.0
2020-01-23 15:50:00,58.93,59.0,58.89,58.99,367153.0,55.7254,55.7916,55.6875,55.7821,367153.0
2020-01-24 09:30:00,59.08,59.29,58.92,59.23,141792.0,55.8672,56.0658,55.7159,56.0091,141792.0
2020-01-24 09:40:00,59.23,59.35,59.18,59.35,108569.0,56.0091,56.1225,55.9618,56.1225,108569.0
2020-01-24 09:50:00,59.34,59.55,59.25,59.5,117850.0,56.1131,56.3117,56.028,56.2644,117850.0
2020-01-24 10:00:00,59.51,59.79,59.35,59.78,179478.0,56.2738,56.5386,56.1225,56.5291,179478.0
2020-01-24 10:10:00,59.77,59.86,59.3,59.32,292411.0,56.5197,56.6048,56.0752,56.0942,292411.0
2020-01-24 10:20:00,59.32,59.46,59.25,59.42,120941.0,56.0942,56.2265,56.028,56.1887,120941.0
2020-01-24 10:30:00,59.4,59.47,59.34,59.42,102492.0,56.1698,56.236,56.1131,56.1887,102492.0
2020-01-24 10:40:00,59.43,59.45,59.32,59.39,118376.0,56.1982,56.2171,56.0942,56.1604,118376.0
2020-01-24 10:50:00,59.39,59.42,59.1,59.1,437375.0,56.1604,56.1887,55.8861,55.8861,437375.0
2020-01-24 11:00:00,59.08,59.21,59.07,59.15,99248.0,55.8672,55.9901,55.8578,55.9334,99248.0
2020-01-24 11:10:00,59.15,59.21,58.94,59.03,172189.0,55.9334,55.9901,55.7348,55.8199,172189.0
2020-01-24 11:20:00,59.03,59.08,58.93,59.08,118928.0,55.8199,55.8672,55.7254,55.8672,118928.0
2020-01-24 11:30:00,59.07,59.08,58.93,59.05,135445.0,55.8578,55.8672,55.7254,55.8388,135445.0
2020-01-24 11:40:00,59.05,59.17,58.99,59.12,98877.0,55.8388,55.9523,55.7821,55.905,98877.0
2020-01-24 11:50:00,59.13,59.19,59.09,59.1,71232.0,55.9145,55.9712,55.8767,55.8861,71232.0
2020-01-24 12:00:00,59.1,59.1,58.95,59.0,223292.0,55.8861,55.8861,55.7443,55.7916,223292.0
2020-01-24 12:10:00,59.0,59.01,58.74,58.77,415307.0,55.7916,55.801,55.5457,55.5741,415307.0
2020-01-24 12:20:00,58.78,58.79,58.38,58.41,152527.0,55.5835,55.593,55.2053,55.2336,152527.0
2020-01-24 12:30:00,58.41,58.41,58.26,58.35,149495.0,55.2336,55.2336,55.0918,55.1769,149495.0
2020-01-24 12:40:00,58.34,58.41,58.27,58.3,61655.0,55.1675,55.2336,55.1013,55.1296,61655.0
2020-01-24 12:50:00,58.3,58.39,58.24,58.37,63784.0,55.1296,55.2147,55.0729,55.1958,63784.0
2020-01-24 13:00:00,58.38,58.4,58.26,58.26,43847.0,55.2053,55.2242,55.0918,55.0918,43847.0
2020-01-24 13:10:00,58.25,58.29,58.14,58.15,56415.0,55.0823,55.1202,54.9783,54.9878,56415.0
2020-01-24 13:20:00,58.15,58.16,58.03,58.06,56395.0,54.9878,54.9972,54.8743,54.9027,56395.0
2020-01-24 13:30:00,58.06,58.14,58.05,58.13,50685.0,54.9027,54.9783,54.8932,54.9689,50685.0
2020-01-24 13:40:00,58.13,58.31,58.06,58.18,64489.0,54.9689,55.1391,54.9027,55.0162,64489.0
2020-01-24 13:50:00,58.16,58.29,58.12,58.29,42399.0,54.9972,55.1202,54.9594,55.1202,42399.0
2020-01-24 14:00:00,58.29,58.36,58.15,58.34,52681.0,55.1202,55.1864,54.9878,55.1675,52681.0
2020-01-24 14:10:00,58.34,58.37,58.26,58.28,57844.0,55.1675,55.1958,55.0918,55.1107,57844.0
2020-01-24 14:20:00,58.29,58.3,58.17,58.18,57988.0,55.1202,55.1296,55.0067,55.0162,57988.0
2020-01-24 14:30:00,58.18,58.34,58.18,58.32,91443.0,55.0162,55.1675,55.0162,55.1485,91443.0
2020-01-24 14:40:00,58.32,58.39,58.27,58.39,65404.0,55.1485,55.2147,55.1013,55.2147,65404.0
2020-01-24 14:50:00,58.39,58.51,58.39,58.46,128253.0,55.2147,55.3282,55.2147,55.2809,128253.0
2020-01-24 15:00:00,58.46,58.47,58.41,58.46,69828.0,55.2809,55.2904,55.2336,55.2809,69828.0
2020-01-24 15:10:00,58.46,58.61,58.41,58.55,135546.0,55.2809,55.4228,55.2336,55.366,135546.0
2020-01-24 15:20:00,58.54,58.6,58.43,58.5,157950.0,55.3566,55.4133,55.2526,55.3188,157950.0
2020-01-24 15:30:00,58.5,58.52,58.38,58.39,165474.0,55.3188,55.3377,55.2053,55.2147,165474.0
2020-01-24 15:40:00,58.38,58.51,58.33,58.45,217203.0,55.2053,55.3282,55.158,55.2715,217203.0
2020-01-24 15:50:00,58.45,58.64,58.42,58.51,535994.0,55.2715,55.4511,55.2431,55.3282,535994.0
2020-01-27 09:30:00,59.15,60.4,59.02,60.08,576270.0,55.9334,57.1154,55.8105,56.8128,576270.0
2020-01-27 09:40:00,60.05,60.86,60.03,60.63,317677.0,56.7845,57.5504,56.7656,57.3329,317677.0
2020-01-27 09:50:00,60.63,60.95,60.3,60.42,253721.0,57.3329,57.6355,57.0209,57.1343,253721.0
2020-01-27 10:00:00,60.44,60.51,59.91,60.23,406367.0,57.1533,57.2194,56.6521,56.9547,406367.0
2020-01-27 10:10:00,60.23,60.35,59.97,60.01,197533.0,56.9547,57.0681,56.7088,56.7466,197533.0
2020-01-27 10:20:00,60.03,60.5,59.97,60.37,164204.0,56.7656,57.21,56.7088,57.0871,164204.0
2020-01-27 10:30:00,60.39,60.43,59.97,60.15,164336.0,57.106,57.1438,56.7088,56.879,164336.0
2020-01-27 10:40:00,60.17,60.61,60.09,60.3,185219.0,56.8979,57.314,56.8223,57.0209,185219.0
2020-01-27 10:50:00,60.28,60.33,60.05,60.05,196854.0,57.002,57.0492,56.7845,56.7845,196854.0
2020-01-27 11:00:00,60.05,60.24,60.0,60.0,108822.0,56.7845,56.9641,56.7372,56.7372,108822.0
2020-01-27 11:10:00,60.02,60.05,59.7,59.75,136900.0,56.7561,56.7845,56.4535,56.5008,136900.0
2020-01-27 11:20:00,59.75,60.03,59.74,59.98,66122.0,56.5008,56.7656,56.4913,56.7183,66122.0
2020-01-27 11:30:00,59.99,60.12,59.89,60.01,128367.0,56.7277,56.8507,56.6332,56.7466,128367.0
2020-01-27 11:40:00,60.04,60.06,59.87,59.97,59949.0,56.775,56.7939,56.6143,56.7088,59949.0
2020-01-27 11:50:00,59.98,60.02,59.9,59.97,88703.0,56.7183,56.7561,56.6426,56.7088,88703.0
2020-01-27 12:00:00,59.95,60.02,59.93,59.99,54432.0,56.6899,56.7561,56.671,56.7277,54432.0
2020-01-27 12:10:00,59.98,60.04,59.94,59.99,92846.0,56.7183,56.775,56.6804,56.7277,92846.0
2020-01-27 12:20:00,60.0,60.16,59.87,59.92,85678.0,56.7372,56.8885,56.6143,56.6615,85678.0
2020-01-27 12:30:00,59.93,59.98,59.59,59.73,117375.0,56.671,56.7183,56.3495,56.4819,117375.0
2020-01-27 12:40:00,59.73,59.81,59.58,59.79,68393.0,56.4819,56.5575,56.34,56.5386,68393.0
2020-01-27 12:50:00,59.82,59.93,59.71,59.89,73569.0,56.567,56.671,56.463,56.6332,73569.0
2020-01-27 13:00:00,59.87,59.93,59.81,59.93,86237.0,56.6143,56.671,56.5575,56.671,86237.0
2020-01-27 13:10:00,59.93,60.02,59.71,59.99,77882.0,56.671,56.7561,56.463,56.7277,77882.0
2020-01-27 13:20:00,59.99,60.02,59.88,59.97,86047.0,56.7277,56.7561,56.6237,56.7088,86047.0
2020-01-27 13:30:00,59.98,60.05,59.92,59.93,91485.0,56.7183,56.7845,56.6615,56.671,91485.0
2020-01-27 13:40:00,59.93,60.04,59.88,59.98,72482.0,56.671,56.775,56.6237,56.7183,72482.0
2020-01-27 13:50:00,59.99,60.01,59.94,59.96,45429.0,56.7277,56.7466,56.6804,56.6994,45429.0
2020-01-27 14:00:00,59.95,60.02,59.74,60.0,106794.0,56.6899,56.7561,56.4913,56.7372,106794.0
2020-01-27 14:10:00,59.99,60.04,59.93,59.99,83744.0,56.7277,56.775,56.671,56.7277,83744.0
2020-01-27 14:20:00,59.98,60.0,59.88,59.96,81822.0,56.7183,56.7372,56.6237,56.6994,81822.0
2020-01-27 14:30:00,59.95,60.1,59.95,60.07,140507.0,56.6899,56.8317,56.6899,56.8034,140507.0
2020-01-27 14:40:00,60.08,60.16,59.93,59.96,111570.0,56.8128,56.8885,56.671,56.6994,111570.0
2020-01-27 14:50:00,59.95,60.01,59.91,60.01,79558.0,56.6899,56.7466,56.6521,56.7466,79558.0
2020-01-27 15:00:00,60.0,60.01,59.95,59.96,59264.0,56.7372,56.7466,56.6899,56.6994,59264.0
2020-01-27 15:10:00,59.96,60.01,59.91,59.96,105404.0,56.6994,56.7466,56.6521,56.6994,105404.0
2020-01-27 15:20:00,59.96,60.0,59.9,59.97,83090.0,56.6994,56.7372,56.6426,56.7088,83090.0
2020-01-27 15:30:00,59.96,59.97,59.81,59.87,159395.0,56.6994,56.7088,56.5575,56.6143,159395.0
2020-01-27 15:40:00,59.86,59.91,59.78,59.85,249394.0,56.6048,56.6521,56.5291,56.5953,249394.0
2020-01-27 15:50:00,59.85,59.91,59.67,59.69,551479.0,56.5953,56.6521,56.4251,56.444,551479.0
2020-01-28 09:30:00,60.28,60.9,60.23,60.28,197374.0,57.002,57.5882,56.9547,57.002,197374.0
2020-01-28 09:40:00,60.32,60.99,60.32,60.98,124868.0,57.0398,57.6733,57.0398,57.6639,124868.0
2020-01-28 09:50:00,60.97,61.24,60.81,61.24,148384.0,57.6544,57.9098,57.5031,57.9098,148384.0
2020-01-28 10:00:00,61.21,61.23,60.97,61.23,158925.0,57.8814,57.9003,57.6544,57.9003,158925.0
2020-01-28 10:10:00,61.21,61.25,60.97,61.02,156664.0,57.8814,57.9192,57.6544,57.7017,156664.0
2020-01-28 10:20:00,61.0,61.08,60.75,60.75,101780.0,57.6828,57.7585,57.4464,57.4464,101780.0
2020-01-28 10:30:00,60.76,60.86,60.67,60.78,122952.0,57.4559,57.5504,57.3707,57.4748,122952.0
2020-01-28 10:40:00,60.8,60.83,60.58,60.65,185183.0,57.4937,57.522,57.2856,57.3518,185183.0
2020-01-28 10:50:00,60.66,60.88,60.53,60.88,107681.0,57.3613,57.5693,57.2384,57.5693,107681.0
2020-01-28 11:00:00,60.88,61.21,60.87,60.95,113631.0,57.5693,57.8814,57.5599,57.6355,113631.0
2020-01-28 11:10:00,60.96,61.18,60.91,61.13,66730.0,57.645,57.853,57.5977,57.8057,66730.0
2020-01-28 11:20:00,61.12,61.19,61.05,61.14,63280.0,57.7963,57.8625,57.7301,57.8152,63280.0
2020-01-28 11:30:00,61.15,61.23,61.07,61.15,61232.0,57.8246,57.9003,57.749,57.8246,61232.0
2020-01-28 11:40:00,61.15,61.19,61.06,61.11,64172.0,57.8246,57.8625,57.7395,57.7868,64172.0
2020-01-28 11:50:00,61.11,61.26,61.11,61.16,38385.0,57.7868,57.9287,57.7868,57.8341,38385.0
2020-01-28 12:00:00,61.16,61.36,61.16,61.26,69072.0,57.8341,58.0232,57.8341,57.9287,69072.0
2020-01-28 12:10:00,61.27,61.36,61.2,61.31,46871.0,57.9381,58.0232,57.8719,57.9759,46871.0
2020-01-28 12:20:00,61.3,61.39,61.18,61.18,35572.0,57.9665,58.0516,57.853,57.853,35572.0
2020-01-28 12:30:00,61.17,61.24,61.12,61.23,26616.0,57.8436,57.9098,57.7963,57.9003,26616.0
2020-01-28 12:40:00,61.23,61.25,61.08,61.2,49501.0,57.9003,57.9192,57.7585,57.8719,49501.0
2020-01-28 12:50:00,61.2,61.22,61.09,61.11,39688.0,57.8719,57.8908,57.7679,57.7868,39688.0
2020-01-28 13:00:00,61.12,61.15,61.02,61.07,33961.0,57.7963,57.8246,57.7017,57.749,33961.0
2020-01-28 13:10:00,61.08,61.11,60.98,60.99,47751.0,57.7585,57.7868,57.6639,57.6733,47751.0
2020-01-28 13:20:00,60.98,61.11,60.97,61.11,53297.0,57.6639,57.7868,57.6544,57.7868,53297.0
2020-01-28 13:30:00,61.11,61.13,61.0,61.13,55665.0,57.7868,57.8057,57.6828,57.8057,55665.0
2020-01-28 13:40:00,61.12,61.15,60.99,61.04,98406.0,57.7963,57.8246,57.6733,57.7206,98406.0
2020-01-28 13:50:00,61.04,61.13,61.03,61.08,27524.0,57.7206,57.8057,57.7112,57.7585,27524.0
2020-01-28 14:00:00,61.08,61.12,61.0,61.08,41584.0,57.7585,57.7963,57.6828,57.7585,41584.0
2020-01-28 14:10:00,61.08,61.34,61.05,61.32,68418.0,57.7585,58.0043,57.7301,57.9854,68418.0
2020-01-28 14:20:00,61.32,61.35,61.2,61.28,47973.0,57.9854,58.0138,57.8719,57.9476,47973.0
2020-01-28 14:30:00,61.27,61.56,61.25,61.54,106376.0,57.9381,58.2123,57.9192,58.1934,106376.0
2020-01-28 14:40:00,61.54,61.63,61.53,61.59,95164.0,58.1934,58.2785,58.184,58.2407,95164.0
2020-01-28 14:50:00,61.58,61.63,61.53,61.58,91233.0,58.2313,58.2785,58.184,58.2313,91233.0
2020-01-28 15:00:00,61.58,61.66,61.54,61.57,99687.0,58.2313,58.3069,58.1934,58.2218,99687.0
2020-01-28 15:10:00,61.57,61.6,61.51,61.59,75719.0,58.2218,58.2502,58.1651,58.2407,75719.0
2020-01-28 15:20:00,61.59,61.77,61.59,61.72,155122.0,58.2407,58.4109,58.2407,58.3636,155122.0
2020-01-28 15:30:00,61.71,61.73,61.5,61.5,324558.0,58.3542,58.3731,58.1556,58.1556,324558.0
2020-01-28 15:40:00,61.5,61.57,61.4,61.45,422685.0,58.1556,58.2218,58.0611,58.1083,422685.0
2020-01-28 15:50:00,61.45,61.52,61.34,61.39,686452.0,58.1083,58.1745,58.0043,58.0516,686452.0
2020-01-29 09:30:00,61.48,61.7,61.29,61.29,92798.0,58.1367,58.3447,57.957,57.957,92798.0
2020-01-29 09:40:00,61.28,61.32,60.93,60.97,79285.0,57.9476,57.9854,57.6166,57.6544,79285.0
2020-01-29 09:50:00,60.97,60.97,60.78,60.82,145599.0,57.6544,57.6544,57.4748,57.5126,145599.0
2020-01-29 10:00:00,60.8,60.8,60.25,60.45,312727.0,57.4937,57.4937,56.9736,57.1627,312727.0
2020-01-29 10:10:00,60.46,60.67,60.37,60.37,57702.0,57.1722,57.3707,57.0871,57.0871,57702.0
2020-01-29 10:20:00,60.36,60.36,60.2,60.23,76854.0,57.0776,57.0776,56.9263,56.9547,76854.0
2020-01-29 10:30:00,60.24,60.4,60.08,60.22,69316.0,56.9641,57.1154,56.8128,56.9452,69316.0
2020-01-29 10:40:00,60.21,60.36,60.19,60.22,79010.0,56.9358,57.0776,56.9169,56.9452,79010.0
2020-01-29 10:50:00,60.23,60.35,60.18,60.25,64905.0,56.9547,57.0681,56.9074,56.9736,64905.0
2020-01-29 11:00:00,60.26,60.36,60.08,60.1,86626.0,56.983,57.0776,56.8128,56.8317,86626.0
2020-01-29 11:10:00,60.11,60.23,60.09,60.17,34767.0,56.8412,56.9547,56.8223,56.8979,34767.0
2020-01-29 11:20:00,60.17,60.21,59.87,59.89,54195.0,56.8979,56.9358,56.6143,56.6332,54195.0
2020-01-29 11:30:00,59.89,60.07,59.89,60.07,43772.0,56.6332,56.8034,56.6332,56.8034,43772.0
2020-01-29 11:40:00,60.08,60.12,59.97,60.07,30001.0,56.8128,56.8507,56.7088,56.8034,30001.0
2020-01-29 11:50:00,60.09,60.1,60.01,60.08,16899.0,56.8223,56.8317,56.7466,56.8128,16899.0
2020-01-29 12:00:00,60.07,60.13,60.01,60.12,26072.0,56.8034,56.8601,56.7466,56.8507,26072.0
2020-01-29 12:10:00,60.11,60.16,59.99,60.01,60401.0,56.8412,56.8885,56.7277,56.7466,60401.0
2020-01-29 12:20:00,60.0,60.0,59.91,59.95,24127.0,56.7372,56.7372,56.6521,56.6899,24127.0
2020-01-29 12:30:00,59.97,59.98,59.89,59.89,38676.0,56.7088,56.7183,56.6332,56.6332,38676.0
2020-01-29 12:40:00,59.87,59.91,59.69,59.7,66018.0,56.6143,56.6521,56.444,56.4535,66018.0
2020-01-29 12:50:00,59.71,59.74,59.62,59.7,71505.0,56.463,56.4913,56.3778,56.4535,71505.0
2020-01-29 13:00:00,59.7,59.72,59.6,59.68,61487.0,56.4535,56.4724,56.3589,56.4346,61487.0
2020-01-29 13:10:00,59.69,59.83,59.68,59.82,26723.0,56.444,56.5764,56.4346,56.567,26723.0
2020-01-29 13:20:00,59.83,59.94,59.79,59.89,40840.0,56.5764,56.6804,56.5386,56.6332,40840.0
2020-01-29 13:30:00,59.89,60.12,59.88,60.11,37089.0,56.6332,56.8507,56.6237,56.8412,37089.0
2020-01-29 13:40:00,60.12,60.39,60.12,60.35,66607.0,56.8507,57.106,56.8507,57.0681,66607.0
2020-01-29 13:50:00,60.39,60.46,60.29,60.43,39424.0,57.106,57.1722,57.0114,57.1438,39424.0
2020-01-29 14:00:00,60.43,60.55,60.36,60.53,41268.0,57.1438,57.2573,57.0776,57.2384,41268.0
2020-01-29 14:10:00,60.53,60.64,60.52,60.6,64127.0,57.2384,57.3424,57.2289,57.3046,64127.0
2020-01-29 14:20:00,60.6,60.64,60.5,60.63,36385.0,57.3046,57.3424,57.21,57.3329,36385.0
2020-01-29 14:30:00,60.62,60.85,60.61,60.8,99001.0,57.3235,57.541,57.314,57.4937,99001.0
2020-01-29 14:40:00,60.8,60.82,60.69,60.77,45672.0,57.4937,57.5126,57.3897,57.4653,45672.0
2020-01-29 14:50:00,60.75,60.78,60.66,60.73,98468.0,57.4464,57.4748,57.3613,57.4275,98468.0
2020-01-29 15:00:00,60.73,60.92,60.73,60.82,85501.0,57.4275,57.6072,57.4275,57.5126,85501.0
2020-01-29 15:10:00,60.83,60.83,60.64,60.67,59892.0,57.522,57.522,57.3424,57.3707,59892.0
2020-01-29 15:20:00,60.68,60.69,60.59,60.63,62845.0,57.3802,57.3897,57.2951,57.3329,62845.0
2020-01-29 15:30:00,60.63,60.85,60.6,60.71,117270.0,57.3329,57.541,57.3046,57.4086,117270.0
2020-01-29 15:40:00,60.7,60.77,60.66,60.77,88744.0,57.3991,57.4653,57.3613,57.4653,88744.0
2020-01-29 15:50:00,60.77,60.8,60.67,60.73,265797.0,57.4653,57.4937,57.3707,57.4275,265797.0
2020-01-30 09:30:00,60.4,61.12,60.4,60.96,155979.0,57.1154,57.7963,57.1154,57.645,155979.0
2020-01-30 09:40:00,60.94,60.96,60.58,60.68,47855.0,57.6261,57.645,57.2856,57.3802,47855.0
2020-01-30 09:50:00,60.66,60.82,60.62,60.62,28933.0,57.3613,57.5126,57.3235,57.3235,28933.0
2020-01-30 10:00:00,60.64,60.83,60.47,60.5,33028.0,57.3424,57.522,57.1816,57.21,33028.0
2020-01-30 10:10:00,60.47,60.59,60.47,60.53,28291.0,57.1816,57.2951,57.1816,57.2384,28291.0
2020-01-30 10:20:00,60.5,60.61,60.42,60.45,21934.0,57.21,57.314,57.1343,57.1627,21934.0
2020-01-30 10:30:00,60.42,60.51,60.37,60.38,39434.0,57.1343,57.2194,57.0871,57.0965,39434.0
2020-01-30 10:40:00,60.39,60.4,60.3,60.36,34905.0,57.106,57.1154,57.0209,57.0776,34905.0
2020-01-30 10:50:00,60.35,60.37,60.17,60.21,46396.0,57.0681,57.0871,56.8979,56.9358,46396.0
2020-01-30 11:00:00,60.22,60.37,60.22,60.35,47271.0,56.9452,57.0871,56.9452,57.0681,47271.0
2020-01-30 11:10:00,60.38,60.39,60.25,60.32,30312.0,57.0965,57.106,56.9736,57.0398,30312.0
2020-01-30 11:20:00,60.31,60.43,60.31,60.39,35957.0,57.0303,57.1438,57.0303,57.106,35957.0
2020-01-30 11:30:00,60.38,60.5,60.33,60.49,26148.0,57.0965,57.21,57.0492,57.2005,26148.0
2020-01-30 11:40:00,60.49,60.53,60.37,60.46,22564.0,57.2005,57.2384,57.0871,57.1722,22564.0
2020-01-30 11:50:00,60.47,60.5,60.4,60.44,12425.0,57.1816,57.21,57.1154,57.1533,12425.0
2020-01-30 12:00:00,60.43,60.49,60.38,60.4,28532.0,57.1438,57.2005,57.0965,57.1154,28532.0
2020-01-30 12:10:00,60.41,60.45,60.35,60.4,16807.0,57.1249,57.1627,57.0681,57.1154,16807.0
2020-01-30 12:20:00,60.39,60.43,60.35,60.38,13968.0,57.106,57.1438,57.0681,57.0965,13968.0
2020-01-30 12:30:00,60.38,60.41,60.17,60.2,32456.0,57.0965,57.1249,56.8979,56.9263,32456.0
2020-01-30 12:40:00,60.19,60.27,60.17,60.24,24077.0,56.9169,56.9925,56.8979,56.9641,24077.0
2020-01-30 12:50:00,60.23,60.28,60.14,60.17,22232.0,56.9547,57.002,56.8696,56.8979,22232.0
2020-01-30 13:00:00,60.18,60.23,60.15,60.17,65625.0,56.9074,56.9547,56.879,56.8979,65625.0
2020-01-30 13:10:00,60.16,60.28,60.15,60.2,24464.0,56.8885,57.002,56.879,56.9263,24464.0
2020-01-30 13:20:00,60.2,60.33,60.18,60.29,25877.0,56.9263,57.0492,56.9074,57.0114,25877.0
2020-01-30 13:30:00,60.29,60.33,60.24,60.29,27044.0,57.0114,57.0492,56.9641,57.0114,27044.0
2020-01-30 13:40:00,60.29,60.31,60.23,60.29,19652.0,57.0114,57.0303,56.9547,57.0114,19652.0
2020-01-30 13:50:00,60.29,60.34,60.26,60.33,30403.0,57.0114,57.0587,56.983,57.0492,30403.0
2020-01-30 14:00:00,60.33,60.33,60.11,60.17,65329.0,57.0492,57.0492,56.8412,56.8979,65329.0
2020-01-30 14:10:00,60.16,60.22,60.14,60.21,20532.0,56.8885,56.9452,56.8696,56.9358,20532.0
2020-01-30 14:20:00,60.22,60.22,60.1,60.12,16270.0,56.9452,56.9452,56.8317,56.8507,16270.0
2020-01-30 14:30:00,60.11,60.16,60.05,60.09,24929.0,56.8412,56.8885,56.7845,56.8223,24929.0
2020-01-30 14:40:00,60.09,60.23,60.02,60.08,84033.0,56.8223,56.9547,56.7561,56.8128,84033.0
2020-01-30 14:50:00,60.09,60.14,60.0,60.06,38025.0,56.8223,56.8696,56.7372,56.7939,38025.0
2020-01-30 15:00:00,60.07,60.17,60.06,60.09,39541.0,56.8034,56.8979,56.7939,56.8223,39541.0
2020-01-30 15:10:00,60.08,60.13,60.0,60.08,38770.0,56.8128,56.8601,56.7372,56.8128,38770.0
2020-01-30 15:20:00,60.1,60.12,60.02,60.07,41027.0,56.8317,56.8507,56.7561,56.8034,41027.0
2020-01-30 15:30:00,60.07,60.14,60.02,60.04,76548.0,56.8034,56.8696,56.7561,56.775,76548.0
2020-01-30 15:40:00,60.03,60.23,60.03,60.21,104506.0,56.7656,56.9547,56.7656,56.9358,104506.0
2020-01-30 15:50:00,60.21,60.31,60.21,60.29,254591.0,56.9358,57.0303,56.9358,57.0114,254591.0
2020-01-31 09:30:00,60.26,60.54,60.06,60.39,117474.0,56.983,57.2478,56.7939,57.106,117474.0
2020-01-31 09:40:00,60.42,60.53,60.22,60.26,43227.0,57.1343,57.2384,56.9452,56.983,43227.0
2020-01-31 09:50:00,60.24,60.36,60.15,60.34,77381.0,56.9641,57.0776,56.879,57.0587,77381.0
2020-01-31 10:00:00,60.32,60.34,60.04,60.05,43830.0,57.0398,57.0587,56.775,56.7845,43830.0
2020-01-31 10:10:00,60.05,60.24,60.03,60.19,40924.0,56.7845,56.9641,56.7656,56.9169,40924.0
2020-01-31 10:20:00,60.22,60.31,60.15,60.15,33566.0,56.9452,57.0303,56.879,56.879,33566.0
2020-01-31 10:30:00,60.15,60.16,59.97,59.97,57054.0,56.879,56.8885,56.7088,56.7088,57054.0
2020-01-31 10:40:00,59.98,60.0,59.67,59.81,122242.0,56.7183,56.7372,56.4251,56.5575,122242.0
2020-01-31 10:50:00,59.8,59.8,59.58,59.63,81560.0,56.5481,56.5481,56.34,56.3873,81560.0
2020-01-31 11:00:00,59.64,59.73,59.55,59.63,32318.0,56.3968,56.4819,56.3117,56.3873,32318.0
2020-01-31 11:10:00,59.64,59.74,59.47,59.63,58588.0,56.3968,56.4913,56.236,56.3873,58588.0
2020-01-31 11:20:00,59.64,59.68,59.44,59.44,41693.0,56.3968,56.4346,56.2076,56.2076,41693.0
2020-01-31 11:30:00,59.44,59.47,59.31,59.45,46158.0,56.2076,56.236,56.0847,56.2171,46158.0
2020-01-31 11:40:00,59.45,59.52,59.36,59.42,35075.0,56.2171,56.2833,56.132,56.1887,35075.0
2020-01-31 11:50:00,59.43,59.53,59.37,59.53,31886.0,56.1982,56.2927,56.1414,56.2927,31886.0
2020-01-31 12:00:00,59.52,59.52,59.34,59.39,44663.0,56.2833,56.2833,56.1131,56.1604,44663.0
2020-01-31 12:10:00,59.39,59.48,59.24,59.27,40069.0,56.1604,56.2455,56.0185,56.0469,40069.0
2020-01-31 12:20:00,59.28,59.29,59.21,59.23,42535.0,56.0563,56.0658,55.9901,56.0091,42535.0
2020-01-31 12:30:00,59.23,59.23,59.03,59.11,51704.0,56.0091,56.0091,55.8199,55.8956,51704.0
2020-01-31 12:40:00,59.11,59.18,59.07,59.12,45086.0,55.8956,55.9618,55.8578,55.905,45086.0
2020-01-31 12:50:00,59.11,59.21,59.06,59.19,62280.0,55.8956,55.9901,55.8483,55.9712,62280.0
2020-01-31 13:00:00,59.19,59.24,59.13,59.19,47948.0,55.9712,56.0185,55.9145,55.9712,47948.0
2020-01-31 13:10:00,59.2,59.22,59.15,59.21,26595.0,55.9807,55.9996,55.9334,55.9901,26595.0
2020-01-31 13:20:00,59.2,59.24,59.17,59.22,22699.0,55.9807,56.0185,55.9523,55.9996,22699.0
2020-01-31 13:30:00,59.21,59.22,59.09,59.11,51849.0,55.9901,55.9996,55.8767,55.8956,51849.0
2020-01-31 13:40:00,59.11,59.16,59.09,59.13,41698.0,55.8956,55.9429,55.8767,55.9145,41698.0
2020-01-31 13:50:00,59.12,59.18,59.07,59.13,42637.0,55.905,55.9618,55.8578,55.9145,42637.0
2020-01-31 14:00:00,59.13,59.23,59.1,59.17,55988.0,55.9145,56.0091,55.8861,55.9523,55988.0
2020-01-31 14:10:00,59.16,59.21,59.15,59.19,61492.0,55.9429,55.9901,55.9334,55.9712,61492.0
2020-01-31 14:20:00,59.18,59.18,59.07,59.16,38552.0,55.9618,55.9618,55.8578,55.9429,38552.0
2020-01-31 14:30:00,59.15,59.37,59.15,59.31,34012.0,55.9334,56.1414,55.9334,56.0847,34012.0
2020-01-31 14:40:00,59.32,59.34,59.23,59.25,33469.0,56.0942,56.1131,56.0091,56.028,33469.0
2020-01-31 14:50:00,59.24,59.35,59.2,59.31,38576.0,56.0185,56.1225,55.9807,56.0847,38576.0
2020-01-31 15:00:00,59.3,59.34,59.21,59.23,37614.0,56.0752,56.1131,55.9901,56.0091,37614.0
2020-01-31 15:10:00,59.24,59.25,59.16,59.24,36491.0,56.0185,56.028,55.9429,56.0185,36491.0
2020-01-31 15:20:00,59.24,59.24,59.11,59.12,87834.0,56.0185,56.0185,55.8956,55.905,87834.0
2020-01-31 15:30:00,59.11,59.11,58.96,59.03,95901.0,55.8956,55.8956,55.7537,55.8199,95901.0
2020-01-31 15:40:00,59.04,59.12,59.02,59.04,149858.0,55.8294,55.905,55.8105,55.8294,149858.0
2020-01-31 15:50:00,59.05,59.22,59.01,59.2,424448.0,55.8388,55.9996,55.801,55.9807,424448.0
2020-02-03 09:30:00,59.4,59.58,59.18,59.25,173973.0,56.1698,56.34,55.9618,56.028,173973.0
2020-02-03 09:40:00,59.25,59.36,59.16,59.18,37541.0,56.028,56.132,55.9429,55.9618,37541.0
2020-02-03 09:50:00,59.17,59.25,59.03,59.06,37579.0,55.9523,56.028,55.8199,55.8483,37579.0
2020-02-03 10:00:00,59.12,59.22,59.01,59.04,40050.0,55.905,55.9996,55.801,55.8294,40050.0
2020-02-03 10:10:00,59.04,59.05,58.62,58.8,106965.0,55.8294,55.8388,55.4322,55.6024,106965.0
2020-02-03 10:20:00,58.8,59.0,58.78,58.89,51096.0,55.6024,55.7916,55.5835,55.6875,51096.0
2020-02-03 10:30:00,58.9,58.95,58.82,58.89,40729.0,55.697,55.7443,55.6214,55.6875,40729.0
2020-02-03 10:40:00,58.88,58.9,58.73,58.73,59078.0,55.6781,55.697,55.5362,55.5362,59078.0
2020-02-03 10:50:00,58.74,58.78,58.6,58.7,51129.0,55.5457,55.5835,55.4133,55.5079,51129.0
2020-02-03 11:00:00,58.69,58.86,58.67,58.83,33483.0,55.4984,55.6592,55.4795,55.6308,33483.0
2020-02-03 11:10:00,58.82,59.02,58.82,59.01,46200.0,55.6214,55.8105,55.6214,55.801,46200.0
2020-02-03 11:20:00,59.01,59.06,58.88,58.88,37664.0,55.801,55.8483,55.6781,55.6781,37664.0
2020-02-03 11:30:00,58.89,58.97,58.83,58.93,42855.0,55.6875,55.7632,55.6308,55.7254,42855.0
2020-02-03 11:40:00,58.92,58.93,58.73,58.8,57652.0,55.7159,55.7254,55.5362,55.6024,57652.0
2020-02-03 11:50:00,58.79,58.88,58.75,58.8,57667.0,55.593,55.6781,55.5552,55.6024,57667.0
2020-02-03 12:00:00,58.78,58.78,58.67,58.76,31255.0,55.5835,55.5835,55.4795,55.5646,31255.0
2020-02-03 12:10:00,58.74,58.82,58.67,58.73,38142.0,55.5457,55.6214,55.4795,55.5362,38142.0
2020-02-03 12:20:00,58.74,58.88,58.72,58.85,30253.0,55.5457,55.6781,55.5268,55.6497,30253.0
2020-02-03 12:30:00,58.85,58.89,58.78,58.87,27232.0,55.6497,55.6875,55.5835,55.6686,27232.0
2020-02-03 12:40:00,58.88,58.91,58.81,58.89,28087.0,55.6781,55.7065,55.6119,55.6875,28087.0
2020-02-03 12:50:00,58.89,58.91,58.81,58.88,26699.0,55.6875,55.7065,55.6119,55.6781,26699.0
2020-02-03 13:00:00,58.88,59.13,58.86,59.1,55421.0,55.6781,55.9145,55.6592,55.8861,55421.0
2020-02-03 13:10:00,59.11,59.13,58.99,59.04,39012.0,55.8956,55.9145,55.7821,55.8294,39012.0
2020-02-03 13:20:00,59.03,59.05,58.91,58.92,21840.0,55.8199,55.8388,55.7065,55.7159,21840.0
2020-02-03 13:30:00,58.91,58.97,58.89,58.96,25665.0,55.7065,55.7632,55.6875,55.7537,25665.0
2020-02-03 13:40:00,58.96,58.99,58.9,58.98,30477.0,55.7537,55.7821,55.697,55.7727,30477.0
2020-02-03 13:50:00,58.98,58.99,58.93,58.98,24960.0,55.7727,55.7821,55.7254,55.7727,24960.0
2020-02-03 14:00:00,58.98,59.0,58.9,58.93,28595.0,55.7727,55.7916,55.697,55.7254,28595.0
2020-02-03 14:10:00,58.93,58.98,58.91,58.96,21906.0,55.7254,55.7727,55.7065,55.7537,21906.0
2020-02-03 14:20:00,58.96,59.01,58.94,58.97,24422.0,55.7537,55.801,55.7348,55.7632,24422.0
2020-02-03 14:30:00,58.97,59.0,58.88,58.89,25373.0,55.7632,55.7916,55.6781,55.6875,25373.0
2020-02-03 14:40:00,58.88,58.96,58.85,58.95,24742.0,55.6781,55.7537,55.6497,55.7443,24742.0
2020-02-03 14:50:00,58.94,58.97,58.91,58.94,37957.0,55.7348,55.7632,55.7065,55.7348,37957.0
2020-02-03 15:00:00,58.95,58.95,58.86,58.9,28042.0,55.7443,55.7443,55.6592,55.697,28042.0
2020-02-03 15:10:00,58.9,58.92,58.85,58.92,30673.0,55.697,55.7159,55.6497,55.7159,30673.0
2020-02-03 15:20:00,58.91,58.95,58.89,58.94,43792.0,55.7065,55.7443,55.6875,55.7348,43792.0
2020-02-03 15:30:00,58.94,58.95,58.87,58.9,71262.0,55.7348,55.7443,55.6686,55.697,71262.0
2020-02-03 15:40:00,58.9,58.94,58.82,58.82,62214.0,55.697,55.7348,55.6214,55.6214,62214.0
2020-02-03 15:50:00,58.82,58.83,58.71,58.71,247430.0,55.6214,55.6308,55.5173,55.5173,247430.0
2020-02-04 09:30:00,58.84,58.91,58.36,58.43,131571.0,55.6403,55.7065,55.1864,55.2526,131571.0
2020-02-04 09:40:00,58.44,58.79,58.31,58.31,88300.0,55.262,55.593,55.1391,55.1391,88300.0
2020-02-04 09:50:00,58.28,58.49,58.28,58.32,83038.0,55.1107,55.3093,55.1107,55.1485,83038.0
2020-02-04 10:00:00,58.33,58.36,58.22,58.28,156596.0,55.158,55.1864,55.054,55.1107,156596.0
2020-02-04 10:10:00,58.28,58.28,57.96,58.09,144228.0,55.1107,55.1107,54.8081,54.931,144228.0
2020-02-04 10:20:00,58.11,58.16,57.93,58.06,66101.0,54.95,54.9972,54.7797,54.9027,66101.0
2020-02-04 10:30:00,58.07,58.07,57.79,57.85,67491.0,54.9121,54.9121,54.6474,54.7041,67491.0
2020-02-04 10:40:00,57.85,58.05,57.84,58.03,126658.0,54.7041,54.8932,54.6946,54.8743,126658.0
2020-02-04 10:50:00,58.03,58.03,57.73,57.78,159484.0,54.8743,54.8743,54.5906,54.6379,159484.0
2020-02-04 11:00:00,57.79,57.9,57.71,57.75,68567.0,54.6474,54.7514,54.5717,54.6095,68567.0
2020-02-04 11:10:00,57.74,57.8,57.63,57.68,48755.0,54.6001,54.6568,54.4961,54.5433,48755.0
2020-02-04 11:20:00,57.67,57.76,57.61,57.71,56432.0,54.5339,54.619,54.4772,54.5717,56432.0
2020-02-04 11:30:00,57.71,57.93,57.68,57.86,155933.0,54.5717,54.7797,54.5433,54.7136,155933.0
2020-02-04 11:40:00,57.87,57.87,57.71,57.77,71224.0,54.723,54.723,54.5717,54.6285,71224.0
2020-02-04 11:50:00,57.77,57.79,57.6,57.61,92186.0,54.6285,54.6474,54.4677,54.4772,92186.0
2020-02-04 12:00:00,57.59,57.64,57.54,57.61,41885.0,54.4582,54.5055,54.411,54.4772,41885.0
2020-02-04 12:10:00,57.6,57.75,57.6,57.67,46127.0,54.4677,54.6095,54.4677,54.5339,46127.0
2020-02-04 12:20:00,57.66,57.83,57.65,57.83,65650.0,54.5244,54.6852,54.515,54.6852,65650.0
2020-02-04 12:30:00,57.84,57.9,57.78,57.88,47702.0,54.6946,54.7514,54.6379,54.7325,47702.0
2020-02-04 12:40:00,57.88,58.1,57.88,58.07,37003.0,54.7325,54.9405,54.7325,54.9121,37003.0
2020-02-04 12:50:00,58.08,58.11,58.01,58.05,31490.0,54.9216,54.95,54.8554,54.8932,31490.0
2020-02-04 13:00:00,58.05,58.17,58.04,58.09,127897.0,54.8932,55.0067,54.8838,54.931,127897.0
2020-02-04 13:10:00,58.07,58.07,57.92,57.94,25300.0,54.9121,54.9121,54.7703,54.7892,25300.0
2020-02-04 13:20:00,57.94,57.94,57.79,57.79,27781.0,54.7892,54.7892,54.6474,54.6474,27781.0
2020-02-04 13:30:00,57.8,57.87,57.76,57.78,30645.0,54.6568,54.723,54.619,54.6379,30645.0
2020-02-04 13:40:00,57.78,57.81,57.71,57.72,22164.0,54.6379,54.6663,54.5717,54.5812,22164.0
2020-02-04 13:50:00,57.72,57.87,57.68,57.87,36368.0,54.5812,54.723,54.5433,54.723,36368.0
2020-02-04 14:00:00,57.87,57.95,57.87,57.94,20958.0,54.723,54.7987,54.723,54.7892,20958.0
2020-02-04 14:10:00,57.94,57.95,57.87,57.88,30629.0,54.7892,54.7987,54.723,54.7325,30629.0
2020-02-04 14:20:00,57.87,57.94,57.87,57.9,28112.0,54.723,54.7892,54.723,54.7514,28112.0
2020-02-04 14:30:00,57.89,57.93,57.87,57.88,34814.0,54.7419,54.7797,54.723,54.7325,34814.0
2020-02-04 14:40:00,57.89,57.9,57.81,57.86,44601.0,54.7419,54.7514,54.6663,54.7136,44601.0
2020-02-04 14:50:00,57.86,57.96,57.84,57.92,57586.0,54.7136,54.8081,54.6946,54.7703,57586.0
2020-02-04 15:00:00,57.92,57.96,57.89,57.91,50231.0,54.7703,54.8081,54.7419,54.7608,50231.0
2020-02-04 15:10:00,57.92,57.96,57.89,57.9,59900.0,54.7703,54.8081,54.7419,54.7514,59900.0
2020-02-04 15:20:00,57.89,57.95,57.86,57.91,72580.0,54.7419,54.7987,54.7136,54.7608,72580.0
2020-02-04 15:30:00,57.9,57.91,57.82,57.86,79023.0,54.7514,54.7608,54.6757,54.7136,79023.0
2020-02-04 15:40:00,57.86,57.87,57.75,57.78,112500.0,54.7136,54.723,54.6095,54.6379,112500.0
2020-02-04 15:50:00,57.79,57.8,57.59,57.68,405013.0,54.6474,54.6568,54.4582,54.5433,405013.0
2020-02-05 09:30:00,57.49,57.76,57.26,57.56,140562.0,54.3637,54.619,54.1462,54.4299,140562.0
2020-02-05 09:40:00,57.52,57.63,57.35,57.55,38846.0,54.392,54.4961,54.2313,54.4204,38846.0
2020-02-05 09:50:00,57.56,57.7,57.34,57.7,36977.0,54.4299,54.5623,54.2218,54.5623,36977.0
2020-02-05 10:00:00,57.69,57.79,57.63,57.73,55006.0,54.5528,54.6474,54.4961,54.5906,55006.0
2020-02-05 10:10:00,57.73,57.95,57.66,57.88,35842.0,54.5906,54.7987,54.5244,54.7325,35842.0
2020-02-05 10:20:00,57.88,58.06,57.87,57.98,45295.0,54.7325,54.9027,54.723,54.827,45295.0
2020-02-05 10:30:00,57.98,58.11,57.98,58.07,45866.0,54.827,54.95,54.827,54.9121,45866.0
2020-02-05 10:40:00,58.07,58.18,58.06,58.15,39111.0,54.9121,55.0162,54.9027,54.9878,39111.0
2020-02-05 10:50:00,58.13,58.31,58.13,58.26,42737.0,54.9689,55.1391,54.9689,55.0918,42737.0
2020-02-05 11:00:00,58.28,58.39,58.25,58.37,66645.0,55.1107,55.2147,55.0823,55.1958,66645.0
2020-02-05 11:10:00,58.39,58.54,58.34,58.54,51647.0,55.2147,55.3566,55.1675,55.3566,51647.0
2020-02-05 11:20:00,58.55,58.71,58.49,58.63,53941.0,55.366,55.5173,55.3093,55.4417,53941.0
2020-02-05 11:30:00,58.63,58.73,58.59,58.65,41636.0,55.4417,55.5362,55.4039,55.4606,41636.0
2020-02-05 11:40:00,58.65,58.67,58.58,58.6,35053.0,55.4606,55.4795,55.3944,55.4133,35053.0
2020-02-05 11:50:00,58.59,58.69,58.59,58.67,24362.0,55.4039,55.4984,55.4039,55.4795,24362.0
2020-02-05 12:00:00,58.67,58.84,58.64,58.81,42109.0,55.4795,55.6403,55.4511,55.6119,42109.0
2020-02-05 12:10:00,58.82,58.96,58.81,58.95,56978.0,55.6214,55.7537,55.6119,55.7443,56978.0
2020-02-05 12:20:00,58.95,59.05,58.91,58.96,33216.0,55.7443,55.8388,55.7065,55.7537,33216.0
2020-02-05 12:30:00,58.96,59.07,58.95,59.01,34876.0,55.7537,55.8578,55.7443,55.801,34876.0
2020-02-05 12:40:00,59.01,59.12,58.99,59.1,33804.0,55.801,55.905,55.7821,55.8861,33804.0
2020-02-05 12:50:00,59.1,59.14,59.06,59.14,44121.0,55.8861,55.9239,55.8483,55.9239,44121.0
2020-02-05 13:00:00,59.14,59.36,59.13,59.28,63340.0,55.9239,56.132,55.9145,56.0563,63340.0
2020-02-05 13:10:00,59.28,59.43,59.27,59.28,69558.0,56.0563,56.1982,56.0469,56.0563,69558.0
2020-02-05 13:20:00,59.28,59.4,59.27,59.34,29359.0,56.0563,56.1698,56.0469,56.1131,29359.0
2020-02-05 13:30:00,59.33,59.37,59.29,59.3,43034.0,56.1036,56.1414,56.0658,56.0752,43034.0
2020-02-05 13:40:00,59.3,59.37,59.29,59.31,28591.0,56.0752,56.1414,56.0658,56.0847,28591.0
2020-02-05 13:50:00,59.32,59.34,59.21,59.23,131870.0,56.0942,56.1131,55.9901,56.0091,131870.0
2020-02-05 14:00:00,59.23,59.24,59.14,59.18,31795.0,56.0091,56.0185,55.9239,55.9618,31795.0
2020-02-05 14:10:00,59.18,59.18,59.07,59.14,26224.0,55.9618,55.9618,55.8578,55.9239,26224.0
2020-02-05 14:20:00,59.14,59.23,59.12,59.14,39527.0,55.9239,56.0091,55.905,55.9239,39527.0
2020-02-05 14:30:00,59.14,59.34,59.13,59.29,102607.0,55.9239,56.1131,55.9145,56.0658,102607.0
2020-02-05 14:40:00,59.29,59.35,59.26,59.3,55575.0,56.0658,56.1225,56.0374,56.0752,55575.0
2020-02-05 14:50:00,59.31,59.35,59.21,59.27,54776.0,56.0847,56.1225,55.9901,56.0469,54776.0
2020-02-05 15:00:00,59.27,59.41,59.27,59.36,62936.0,56.0469,56.1793,56.0469,56.132,62936.0
2020-02-05 15:10:00,59.37,59.43,59.35,59.4,67092.0,56.1414,56.1982,56.1225,56.1698,67092.0
2020-02-05 15:20:00,59.4,59.49,59.36,59.44,64958.0,56.1698,56.2549,56.132,56.2076,64958.0
2020-02-05 15:30:00,59.45,59.5,59.37,59.39,100045.0,56.2171,56.2644,56.1414,56.1604,100045.0
2020-02-05 15:40:00,59.4,59.55,59.39,59.48,151819.0,56.1698,56.3117,56.1604,56.2455,151819.0
2020-02-05 15:50:00,59.49,59.69,59.41,59.67,512622.0,56.2549,56.444,56.1793,56.4251,512622.0
2020-02-06 09:30:00,59.81,60.35,59.78,60.34,103939.0,56.5575,57.0681,56.5291,57.0587,103939.0
2020-02-06 09:40:00,60.33,60.41,60.05,60.15,51605.0,57.0492,57.1249,56.7845,56.879,51605.0
2020-02-06 09:50:00,60.14,60.32,60.09,60.23,48024.0,56.8696,57.0398,56.8223,56.9547,48024.0
2020-02-06 10:00:00,60.29,60.45,60.21,60.45,35367.0,57.0114,57.1627,56.9358,57.1627,35367.0
2020-02-06 10:10:00,60.45,60.5,60.21,60.23,42313.0,57.1627,57.21,56.9358,56.9547,42313.0
2020-02-06 10:20:00,60.22,60.26,60.09,60.16,54648.0,56.9452,56.983,56.8223,56.8885,54648.0
2020-02-06 10:30:00,60.17,60.4,60.16,60.33,70086.0,56.8979,57.1154,56.8885,57.0492,70086.0
2020-02-06 10:40:00,60.34,60.41,60.18,60.18,81421.0,57.0587,57.1249,56.9074,56.9074,81421.0
2020-02-06 10:50:00,60.18,60.21,59.93,59.97,170594.0,56.9074,56.9358,56.671,56.7088,170594.0
2020-02-06 11:00:00,59.97,60.0,59.79,59.87,47279.0,56.7088,56.7372,56.5386,56.6143,47279.0
2020-02-06 11:10:00,59.86,59.96,59.82,59.84,54825.0,56.6048,56.6994,56.567,56.5859,54825.0
2020-02-06 11:20:00,59.84,60.04,59.84,60.04,51224.0,56.5859,56.775,56.5859,56.775,51224.0
2020-02-06 11:30:00,60.04,60.15,60.02,60.14,43068.0,56.775,56.879,56.7561,56.8696,43068.0
2020-02-06 11:40:00,60.16,60.36,60.15,60.34,47617.0,56.8885,57.0776,56.879,57.0587,47617.0
2020-02-06 11:50:00,60.35,60.4,60.29,60.35,27975.0,57.0681,57.1154,57.0114,57.0681,27975.0
2020-02-06 12:00:00,60.34,60.47,60.31,60.45,47338.0,57.0587,57.1816,57.0303,57.1627,47338.0
2020-02-06 12:10:00,60.45,60.48,60.37,60.46,33257.0,57.1627,57.1911,57.0871,57.1722,33257.0
2020-02-06 12:20:00,60.46,60.58,60.46,60.54,53298.0,57.1722,57.2856,57.1722,57.2478,53298.0
2020-02-06 12:30:00,60.55,60.67,60.54,60.67,38023.0,57.2573,57.3707,57.2478,57.3707,38023.0
2020-02-06 12:40:00,60.66,60.67,60.57,60.6,41427.0,57.3613,57.3707,57.2762,57.3046,41427.0
2020-02-06 12:50:00,60.6,60.67,60.6,60.62,35900.0,57.3046,57.3707,57.3046,57.3235,35900.0
2020-02-06 13:00:00,60.62,60.71,60.61,60.66,49076.0,57.3235,57.4086,57.314,57.3613,49076.0
2020-02-06 13:10:00,60.66,60.67,60.57,60.61,40296.0,57.3613,57.3707,57.2762,57.314,40296.0
2020-02-06 13:20:00,60.61,60.69,60.57,60.69,38264.0,57.314,57.3897,57.2762,57.3897,38264.0
2020-02-06 13:30:00,60.69,60.77,60.68,60.76,55647.0,57.3897,57.4653,57.3802,57.4559,55647.0
2020-02-06 13:40:00,60.76,60.82,60.71,60.82,30334.0,57.4559,57.5126,57.4086,57.5126,30334.0
2020-02-06 13:50:00,60.8,60.86,60.76,60.79,52293.0,57.4937,57.5504,57.4559,57.4842,52293.0
2020-02-06 14:00:00,60.78,60.81,60.73,60.77,50254.0,57.4748,57.5031,57.4275,57.4653,50254.0
2020-02-06 14:10:00,60.78,60.81,60.61,60.63,34490.0,57.4748,57.5031,57.314,57.3329,34490.0
2020-02-06 14:20:00,60.63,60.68,60.57,60.67,31077.0,57.3329,57.3802,57.2762,57.3707,31077.0
2020-02-06 14:30:00,60.66,60.7,60.62,60.67,38163.0,57.3613,57.3991,57.3235,57.3707,38163.0
2020-02-06 14:40:00,60.67,60.72,60.64,60.71,35914.0,57.3707,57.418,57.3424,57.4086,35914.0
2020-02-06 14:50:00,60.72,60.75,60.66,60.67,39287.0,57.418,57.4464,57.3613,57.3707,39287.0
2020-02-06 15:00:00,60.68,60.74,60.65,60.74,57706.0,57.3802,57.4369,57.3518,57.4369,57706.0
2020-02-06 15:10:00,60.74,60.74,60.66,60.7,63432.0,57.4369,57.4369,57.3613,57.3991,63432.0
2020-02-06 15:20:00,60.71,60.74,60.65,60.68,68044.0,57.4086,57.4369,57.3518,57.3802,68044.0
2020-02-06 15:30:00,60.68,60.74,60.65,60.67,114905.0,57.3802,57.4369,57.3518,57.3707,114905.0
2020-02-06 15:40:00,60.67,60.7,60.58,60.61,161317.0,57.3707,57.3991,57.2856,57.314,161317.0
2020-02-06 15:50:00,60.6,60.7,60.56,60.61,478319.0,57.3046,57.3991,57.2667,57.314,478319.0
2020-02-07 09:30:00,60.91,61.1,60.64,60.7,102289.0,57.7638,57.9439,57.5077,57.5646,102289.0
2020-02-07 09:40:00,60.69,60.81,60.61,60.74,37218.0,57.5551,57.6689,57.4792,57.6025,37218.0
2020-02-07 09:50:00,60.73,60.94,60.71,60.82,34364.0,57.5931,57.7922,57.5741,57.6784,34364.0
2020-02-07 10:00:00,60.82,61.15,60.82,61.0,62248.0,57.6784,57.9914,57.6784,57.8491,62248.0
2020-02-07 10:10:00,61.0,61.19,61.0,61.12,50140.0,57.8491,58.0293,57.8491,57.9629,50140.0
2020-02-07 10:20:00,61.13,61.33,61.13,61.33,79240.0,57.9724,58.1621,57.9724,58.1621,79240.0
2020-02-07 10:30:00,61.35,61.37,61.02,61.08,57302.0,58.181,58.2,57.8681,57.925,57302.0
2020-02-07 10:40:00,61.09,61.09,60.94,61.03,65052.0,57.9345,57.9345,57.7922,57.8776,65052.0
2020-02-07 10:50:00,61.02,61.17,61.01,61.05,70593.0,57.8681,58.0103,57.8586,57.8965,70593.0
2020-02-07 11:00:00,61.05,61.18,60.88,60.91,59351.0,57.8965,58.0198,57.7353,57.7638,59351.0
2020-02-07 11:10:00,60.93,60.94,60.81,60.87,54509.0,57.7827,57.7922,57.6689,57.7258,54509.0
2020-02-07 11:20:00,60.87,61.03,60.87,60.97,18162.0,57.7258,57.8776,57.7258,57.8207,18162.0
2020-02-07 11:30:00,60.98,61.06,60.9,60.94,31486.0,57.8301,57.906,57.7543,57.7922,31486.0
2020-02-07 11:40:00,60.95,61.0,60.9,60.94,20076.0,57.8017,57.8491,57.7543,57.7922,20076.0
2020-02-07 11:50:00,60.96,61.01,60.96,60.96,21246.0,57.8112,57.8586,57.8112,57.8112,21246.0
2020-02-07 12:00:00,60.96,61.05,60.96,60.99,38547.0,57.8112,57.8965,57.8112,57.8396,38547.0
2020-02-07 12:10:00,60.99,61.08,60.98,61.05,18978.0,57.8396,57.925,57.8301,57.8965,18978.0
2020-02-07 12:20:00,61.05,61.05,60.95,60.97,81108.0,57.8965,57.8965,57.8017,57.8207,81108.0
2020-02-07 12:30:00,60.97,60.97,60.88,60.94,17130.0,57.8207,57.8207,57.7353,57.7922,17130.0
2020-02-07 12:40:00,60.94,60.97,60.89,60.89,16240.0,57.7922,57.8207,57.7448,57.7448,16240.0
2020-02-07 12:50:00,60.91,60.97,60.91,60.95,11781.0,57.7638,57.8207,57.7638,57.8017,11781.0
2020-02-07 13:00:00,60.95,60.99,60.94,60.98,16352.0,57.8017,57.8396,57.7922,57.8301,16352.0
2020-02-07 13:10:00,60.98,61.01,60.92,60.92,22563.0,57.8301,57.8586,57.7732,57.7732,22563.0
2020-02-07 13:20:00,60.91,60.95,60.87,60.95,19551.0,57.7638,57.8017,57.7258,57.8017,19551.0
2020-02-07 13:30:00,60.94,60.98,60.89,60.91,23637.0,57.7922,57.8301,57.7448,57.7638,23637.0
2020-02-07 13:40:00,60.91,60.95,60.82,60.83,18271.0,57.7638,57.8017,57.6784,57.6879,18271.0
2020-02-07 13:50:00,60.84,60.92,60.83,60.91,19531.0,57.6974,57.7732,57.6879,57.7638,19531.0
2020-02-07 14:00:00,60.92,60.98,60.87,60.97,31678.0,57.7732,57.8301,57.7258,57.8207,31678.0
2020-02-07 14:10:00,60.97,60.99,60.92,60.97,24168.0,57.8207,57.8396,57.7732,57.8207,24168.0
2020-02-07 14:20:00,60.96,61.0,60.95,60.99,19322.0,57.8112,57.8491,57.8017,57.8396,19322.0
2020-02-07 14:30:00,60.98,61.01,60.93,60.95,34593.0,57.8301,57.8586,57.7827,57.8017,34593.0
2020-02-07 14:40:00,60.95,60.99,60.92,60.97,33049.0,57.8017,57.8396,57.7732,57.8207,33049.0
2020-02-07 14:50:00,60.98,60.99,60.92,60.95,25441.0,57.8301,57.8396,57.7732,57.8017,25441.0
2020-02-07 15:00:00,60.96,61.02,60.93,60.97,109988.0,57.8112,57.8681,57.7827,57.8207,109988.0
2020-02-07 15:10:00,60.97,61.0,60.89,60.9,31185.0,57.8207,57.8491,57.7448,57.7543,31185.0
2020-02-07 15:20:00,60.9,60.9,60.76,60.79,38317.0,57.7543,57.7543,57.6215,57.65,38317.0
2020-02-07 15:30:00,60.79,60.86,60.74,60.74,63071.0,57.65,57.7163,57.6025,57.6025,63071.0
2020-02-07 15:40:00,60.74,60.85,60.74,60.83,70677.0,57.6025,57.7069,57.6025,57.6879,70677.0
2020-02-07 15:50:00,60.84,60.86,60.68,60.69,194315.0,57.6974,57.7163,57.5456,57.5551,194315.0
2020-02-10 09:30:00,60.93,61.14,60.85,60.97,65431.0,57.7827,57.9819,57.7069,57.8207,65431.0
2020-02-10 09:40:00,61.01,61.22,60.98,61.21,217564.0,57.8586,58.0577,57.8301,58.0483,217564.0
2020-02-10 09:50:00,61.2,61.41,61.2,61.33,76901.0,58.0388,58.2379,58.0388,58.1621,76901.0
2020-02-10 10:00:00,61.31,61.32,61.01,61.01,85675.0,58.1431,58.1526,57.8586,57.8586,85675.0
2020-02-10 10:10:00,61.01,61.06,60.97,60.99,54259.0,57.8586,57.906,57.8207,57.8396,54259.0
2020-02-10 10:20:00,60.98,61.07,60.94,61.04,70978.0,57.8301,57.9155,57.7922,57.887,70978.0
2020-02-10 10:30:00,61.04,61.05,60.96,61.01,114689.0,57.887,57.8965,57.8112,57.8586,114689.0
2020-02-10 10:40:00,61.0,61.03,60.96,61.02,110019.0,57.8491,57.8776,57.8112,57.8681,110019.0
2020-02-10 10:50:00,61.02,61.13,60.97,61.11,42287.0,57.8681,57.9724,57.8207,57.9534,42287.0
2020-02-10 11:00:00,61.12,61.16,61.07,61.13,40157.0,57.9629,58.0008,57.9155,57.9724,40157.0
2020-02-10 11:10:00,61.13,61.13,60.98,61.04,60336.0,57.9724,57.9724,57.8301,57.887,60336.0
2020-02-10 11:20:00,61.05,61.05,60.97,61.0,27608.0,57.8965,57.8965,57.8207,57.8491,27608.0
2020-02-10 11:30:00,61.0,61.08,60.99,61.04,75711.0,57.8491,57.925,57.8396,57.887,75711.0
2020-02-10 11:40:00,61.04,61.04,60.96,60.96,21912.0,57.887,57.887,57.8112,57.8112,21912.0
2020-02-10 11:50:00,60.96,61.01,60.94,61.0,15222.0,57.8112,57.8586,57.7922,57.8491,15222.0
2020-02-10 12:00:00,61.01,61.03,60.99,61.02,16593.0,57.8586,57.8776,57.8396,57.8681,16593.0
2020-02-10 12:10:00,61.03,61.03,60.96,60.99,24723.0,57.8776,57.8776,57.8112,57.8396,24723.0
2020-02-10 12:20:00,61.0,61.01,60.96,61.0,50261.0,57.8491,57.8586,57.8112,57.8491,50261.0
2020-02-10 12:30:00,61.01,61.01,60.94,60.96,71011.0,57.8586,57.8586,57.7922,57.8112,71011.0
2020-02-10 12:40:00,60.95,61.0,60.92,60.97,20540.0,57.8017,57.8491,57.7732,57.8207,20540.0
2020-02-10 12:50:00,60.98,61.0,60.94,60.99,16822.0,57.8301,57.8491,57.7922,57.8396,16822.0
2020-02-10 13:00:00,61.0,61.01,60.97,60.99,14251.0,57.8491,57.8586,57.8207,57.8396,14251.0
2020-02-10 13:10:00,60.98,61.03,60.98,61.01,21169.0,57.8301,57.8776,57.8301,57.8586,21169.0
2020-02-10 13:20:00,61.01,61.13,60.98,61.09,103687.0,57.8586,57.9724,57.8301,57.9345,103687.0
2020-02-10 13:30:00,61.08,61.14,61.05,61.12,10592.0,57.925,57.9819,57.8965,57.9629,10592.0
2020-02-10 13:40:00,61.13,61.19,61.02,61.09,32233.0,57.9724,58.0293,57.8681,57.9345,32233.0
2020-02-10 13:50:00,61.09,61.13,61.07,61.09,15864.0,57.9345,57.9724,57.9155,57.9345,15864.0
2020-02-10 14:00:00,61.09,61.14,61.06,61.12,19211.0,57.9345,57.9819,57.906,57.9629,19211.0
2020-02-10 14:10:00,61.12,61.17,61.12,61.16,23269.0,57.9629,58.0103,57.9629,58.0008,23269.0
2020-02-10 14:20:00,61.15,61.21,61.12,61.2,15816.0,57.9914,58.0483,57.9629,58.0388,15816.0
2020-02-10 14:30:00,61.2,61.26,61.2,61.25,12841.0,58.0388,58.0957,58.0388,58.0862,12841.0
2020-02-10 14:40:00,61.26,61.37,61.24,61.37,19492.0,58.0957,58.2,58.0767,58.2,19492.0
2020-02-10 14:50:00,61.37,61.38,61.28,61.37,27316.0,58.2,58.2095,58.1146,58.2,27316.0
2020-02-10 15:00:00,61.37,61.37,61.31,61.36,36505.0,58.2,58.2,58.1431,58.1905,36505.0
2020-02-10 15:10:00,61.36,61.39,61.32,61.36,42331.0,58.1905,58.219,58.1526,58.1905,42331.0
2020-02-10 15:20:00,61.36,61.56,61.35,61.5,126185.0,58.1905,58.3802,58.181,58.3233,126185.0
2020-02-10 15:30:00,61.51,61.54,61.45,61.5,57978.0,58.3328,58.3612,58.2759,58.3233,57978.0
2020-02-10 15:40:00,61.49,61.52,61.41,61.5,67745.0,58.3138,58.3422,58.2379,58.3233,67745.0
2020-02-10 15:50:00,61.51,61.61,61.48,61.54,341951.0,58.3328,58.4276,58.3043,58.3612,341951.0
2020-02-11 09:30:00,61.81,62.03,61.63,62.02,100533.0,58.6173,58.8259,58.4466,58.8164,100533.0
2020-02-11 09:40:00,62.0,62.02,61.84,61.93,31885.0,58.7974,58.8164,58.6457,58.7311,31885.0
2020-02-11 09:50:00,61.94,62.12,61.87,61.9,38070.0,58.7405,58.9113,58.6742,58.7026,38070.0
2020-02-11 10:00:00,61.92,62.02,61.87,62.02,31630.0,58.7216,58.8164,58.6742,58.8164,31630.0
2020-02-11 10:10:00,62.02,62.07,61.93,61.93,30085.0,58.8164,58.8638,58.7311,58.7311,30085.0
2020-02-11 10:20:00,61.92,62.0,61.77,61.8,48321.0,58.7216,58.7974,58.5793,58.6078,48321.0
2020-02-11 10:30:00,61.79,61.79,61.61,61.66,74174.0,58.5983,58.5983,58.4276,58.475,74174.0
2020-02-11 10:40:00,61.66,61.71,61.59,61.59,27545.0,58.475,58.5224,58.4086,58.4086,27545.0
2020-02-11 10:50:00,61.59,61.6,61.27,61.31,79106.0,58.4086,58.4181,58.1052,58.1431,79106.0
2020-02-11 11:00:00,61.3,61.59,61.29,61.54,62031.0,58.1336,58.4086,58.1241,58.3612,62031.0
2020-02-11 11:10:00,61.55,61.61,61.5,61.57,34006.0,58.3707,58.4276,58.3233,58.3897,34006.0
2020-02-11 11:20:00,61.56,61.63,61.49,61.62,18018.0,58.3802,58.4466,58.3138,58.4371,18018.0
2020-02-11 11:30:00,61.61,61.67,61.57,61.62,36573.0,58.4276,58.4845,58.3897,58.4371,36573.0
2020-02-11 11:40:00,61.62,61.74,61.6,61.74,47787.0,58.4371,58.5509,58.4181,58.5509,47787.0
2020-02-11 11:50:00,61.75,61.76,61.69,61.72,27657.0,58.5604,58.5698,58.5035,58.5319,27657.0
2020-02-11 12:00:00,61.74,61.77,61.71,61.74,17844.0,58.5509,58.5793,58.5224,58.5509,17844.0
2020-02-11 12:10:00,61.74,61.76,61.7,61.75,26215.0,58.5509,58.5698,58.5129,58.5604,26215.0
2020-02-11 12:20:00,61.75,61.8,61.74,61.78,14615.0,58.5604,58.6078,58.5509,58.5888,14615.0
2020-02-11 12:30:00,61.78,61.82,61.75,61.79,27762.0,58.5888,58.6267,58.5604,58.5983,27762.0
2020-02-11 12:40:00,61.78,61.81,61.76,61.77,21062.0,58.5888,58.6173,58.5698,58.5793,21062.0
2020-02-11 12:50:00,61.78,61.81,61.75,61.77,49591.0,58.5888,58.6173,58.5604,58.5793,49591.0
2020-02-11 13:00:00,61.77,61.83,61.77,61.82,24049.0,58.5793,58.6362,58.5793,58.6267,24049.0
2020-02-11 13:10:00,61.81,61.92,61.81,61.88,28166.0,58.6173,58.7216,58.6173,58.6836,28166.0
2020-02-11 13:20:00,61.88,61.88,61.79,61.81,29583.0,58.6836,58.6836,58.5983,58.6173,29583.0
2020-02-11 13:30:00,61.81,61.86,61.81,61.81,22444.0,58.6173,58.6647,58.6173,58.6173,22444.0
2020-02-11 13:40:00,61.81,61.84,61.77,61.77,36393.0,58.6173,58.6457,58.5793,58.5793,36393.0
2020-02-11 13:50:00,61.77,61.79,61.75,61.77,14607.0,58.5793,58.5983,58.5604,58.5793,14607.0
2020-02-11 14:00:00,61.78,61.81,61.71,61.8,22660.0,58.5888,58.6173,58.5224,58.6078,22660.0
2020-02-11 14:10:00,61.79,61.81,61.71,61.72,27987.0,58.5983,58.6173,58.5224,58.5319,27987.0
2020-02-11 14:20:00,61.72,61.78,61.71,61.77,22397.0,58.5319,58.5888,58.5224,58.5793,22397.0
2020-02-11 14:30:00,61.77,61.8,61.76,61.8,20497.0,58.5793,58.6078,58.5698,58.6078,20497.0
2020-02-11 14:40:00,61.79,61.8,61.74,61.79,15442.0,58.5983,58.6078,58.5509,58.5983,15442.0
2020-02-11 14:50:00,61.8,61.81,61.68,61.68,45458.0,58.6078,58.6173,58.494,58.494,45458.0
2020-02-11 15:00:00,61.7,61.72,61.59,61.59,25575.0,58.5129,58.5319,58.4086,58.4086,25575.0
2020-02-11 15:10:00,61.6,61.65,61.6,61.64,30491.0,58.4181,58.4655,58.4181,58.456,30491.0
2020-02-11 15:20:00,61.65,61.72,61.64,61.7,34222.0,58.4655,58.5319,58.456,58.5129,34222.0
2020-02-11 15:30:00,61.71,61.8,61.71,61.8,60488.0,58.5224,58.6078,58.5224,58.6078,60488.0
2020-02-11 15:40:00,61.79,61.81,61.74,61.75,65076.0,58.5983,58.6173,58.5509,58.5604,65076.0
2020-02-11 15:50:00,61.76,61.87,61.73,61.86,261674.0,58.5698,58.6742,58.5414,58.6647,261674.0
2020-02-12 09:30:00,61.25,61.59,61.16,61.31,119048.0,58.0862,58.4086,58.0008,58.1431,119048.0
2020-02-12 09:40:00,61.3,61.65,61.3,61.55,56865.0,58.1336,58.4655,58.1336,58.3707,56865.0
2020-02-12 09:50:00,61.54,61.57,61.32,61.56,98326.0,58.3612,58.3897,58.1526,58.3802,98326.0
2020-02-12 10:00:00,61.55,61.71,61.51,61.57,63557.0,58.3707,58.5224,58.3328,58.3897,63557.0
2020-02-12 10:10:00,61.55,61.75,61.51,61.73,44931.0,58.3707,58.5604,58.3328,58.5414,44931.0
2020-02-12 10:20:00,61.73,61.77,61.61,61.65,47350.0,58.5414,58.5793,58.4276,58.4655,47350.0
2020-02-12 10:30:00,61.64,61.71,61.41,61.53,86028.0,58.456,58.5224,58.2379,58.3517,86028.0
2020-02-12 10:40:00,61.53,61.62,61.47,61.55,39810.0,58.3517,58.4371,58.2948,58.3707,39810.0
2020-02-12 10:50:00,61.56,61.75,61.56,61.64,51227.0,58.3802,58.5604,58.3802,58.456,51227.0
2020-02-12 11:00:00,61.64,61.65,61.5,61.56,97694.0,58.456,58.4655,58.3233,58.3802,97694.0
2020-02-12 11:10:00,61.56,61.61,61.44,61.59,44111.0,58.3802,58.4276,58.2664,58.4086,44111.0
2020-02-12 11:20:00,61.6,61.65,61.56,61.64,34368.0,58.4181,58.4655,58.3802,58.456,34368.0
2020-02-12 11:30:00,61.65,61.72,61.59,61.63,52123.0,58.4655,58.5319,58.4086,58.4466,52123.0
2020-02-12 11:40:00,61.63,61.63,61.5,61.54,36583.0,58.4466,58.4466,58.3233,58.3612,36583.0
2020-02-12 11:50:00,61.54,61.57,61.49,61.49,26348.0,58.3612,58.3897,58.3138,58.3138,26348.0
2020-02-12 12:00:00,61.47,61.47,61.18,61.21,51540.0,58.2948,58.2948,58.0198,58.0483,51540.0
2020-02-12 12:10:00,61.21,61.22,61.08,61.19,49838.0,58.0483,58.0577,57.925,58.0293,49838.0
2020-02-12 12:20:00,61.19,61.3,61.15,61.3,38320.0,58.0293,58.1336,57.9914,58.1336,38320.0
2020-02-12 12:30:00,61.3,61.34,61.27,61.31,25968.0,58.1336,58.1715,58.1052,58.1431,25968.0
2020-02-12 12:40:00,61.32,61.36,61.3,61.35,24315.0,58.1526,58.1905,58.1336,58.181,24315.0
2020-02-12 12:50:00,61.34,61.35,61.22,61.26,24740.0,58.1715,58.181,58.0577,58.0957,24740.0
2020-02-12 13:00:00,61.25,61.35,61.19,61.33,24167.0,58.0862,58.181,58.0293,58.1621,24167.0
2020-02-12 13:10:00,61.32,61.36,61.29,61.36,16325.0,58.1526,58.1905,58.1241,58.1905,16325.0
2020-02-12 13:20:00,61.37,61.37,61.33,61.36,27064.0,58.2,58.2,58.1621,58.1905,27064.0
2020-02-12 13:30:00,61.34,61.38,61.31,61.32,29529.0,58.1715,58.2095,58.1431,58.1526,29529.0
2020-02-12 13:40:00,61.32,61.36,61.26,61.31,12984.0,58.1526,58.1905,58.0957,58.1431,12984.0
2020-02-12 13:50:00,61.3,61.33,61.27,61.31,14985.0,58.1336,58.1621,58.1052,58.1431,14985.0
2020-02-12 14:00:00,61.32,61.35,61.29,61.35,13347.0,58.1526,58.181,58.1241,58.181,13347.0
2020-02-12 14:10:00,61.35,61.4,61.31,61.35,24518.0,58.181,58.2284,58.1431,58.181,24518.0
2020-02-12 14:20:00,61.34,61.37,61.33,61.35,14941.0,58.1715,58.2,58.1621,58.181,14941.0
2020-02-12 14:30:00,61.35,61.39,61.33,61.38,19407.0,58.181,58.219,58.1621,58.2095,19407.0
2020-02-12 14:40:00,61.37,61.37,61.31,61.34,29321.0,58.2,58.2,58.1431,58.1715,29321.0
2020-02-12 14:50:00,61.34,61.47,61.34,61.45,55814.0,58.1715,58.2948,58.1715,58.2759,55814.0
2020-02-12 15:00:00,61.45,61.61,61.44,61.59,72305.0,58.2759,58.4276,58.2664,58.4086,72305.0
2020-02-12 15:10:00,61.59,61.59,61.44,61.5,46172.0,58.4086,58.4086,58.2664,58.3233,46172.0
2020-02-12 15:20:00,61.5,61.6,61.5,61.6,16981.0,58.3233,58.4181,58.3233,58.4181,16981.0
2020-02-12 15:30:00,61.58,61.61,61.51,61.58,36408.0,58.3991,58.4276,58.3328,58.3991,36408.0
2020-02-12 15:40:00,61.58,61.68,61.55,61.68,41584.0,58.3991,58.494,58.3707,58.494,41584.0
2020-02-12 15:50:00,61.69,61.77,61.61,61.61,183485.0,58.5035,58.5793,58.4276,58.4276,183485.0
2020-02-13 09:30:00,61.59,61.9,61.48,61.87,118860.0,58.4086,58.7026,58.3043,58.6742,118860.0
2020-02-13 09:40:00,61.87,61.93,61.7,61.75,49185.0,58.6742,58.7311,58.5129,58.5604,49185.0
2020-02-13 09:50:00,61.76,61.94,61.76,61.82,24365.0,58.5698,58.7405,58.5698,58.6267,24365.0
2020-02-13 10:00:00,61.8,61.99,61.74,61.99,48334.0,58.6078,58.788,58.5509,58.788,48334.0
2020-02-13 10:10:00,61.99,62.0,61.88,61.99,38640.0,58.788,58.7974,58.6836,58.788,38640.0
2020-02-13 10:20:00,61.97,62.05,61.9,61.94,31433.0,58.769,58.8449,58.7026,58.7405,31433.0
2020-02-13 10:30:00,61.94,61.96,61.81,61.85,59976.0,58.7405,58.7595,58.6173,58.6552,59976.0
2020-02-13 10:40:00,61.87,61.98,61.86,61.98,29886.0,58.6742,58.7785,58.6647,58.7785,29886.0
2020-02-13 10:50:00,61.97,61.98,61.85,61.88,61563.0,58.769,58.7785,58.6552,58.6836,61563.0
2020-02-13 11:00:00,61.89,61.95,61.81,61.81,37563.0,58.6931,58.75,58.6173,58.6173,37563.0
2020-02-13 11:10:00,61.82,61.94,61.82,61.85,36077.0,58.6267,58.7405,58.6267,58.6552,36077.0
2020-02-13 11:20:00,61.85,61.95,61.84,61.86,20934.0,58.6552,58.75,58.6457,58.6647,20934.0
2020-02-13 11:30:00,61.87,62.01,61.82,61.85,42927.0,58.6742,58.8069,58.6267,58.6552,42927.0
2020-02-13 11:40:00,61.86,61.93,61.81,61.9,21839.0,58.6647,58.7311,58.6173,58.7026,21839.0
2020-02-13 11:50:00,61.91,61.92,61.81,61.84,24640.0,58.7121,58.7216,58.6173,58.6457,24640.0
2020-02-13 12:00:00,61.84,61.87,61.82,61.86,27406.0,58.6457,58.6742,58.6267,58.6647,27406.0
2020-02-13 12:10:00,61.84,62.0,61.83,61.96,23560.0,58.6457,58.7974,58.6362,58.7595,23560.0
2020-02-13 12:20:00,61.94,62.0,61.92,61.97,16283.0,58.7405,58.7974,58.7216,58.769,16283.0
2020-02-13 12:30:00,61.98,61.98,61.83,61.85,57148.0,58.7785,58.7785,58.6362,58.6552,57148.0
2020-02-13 12:40:00,61.84,61.86,61.82,61.83,51468.0,58.6457,58.6647,58.6267,58.6362,51468.0
2020-02-13 12:50:00,61.83,61.86,61.77,61.78,23271.0,58.6362,58.6647,58.5793,58.5888,23271.0
2020-02-13 13:00:00,61.78,61.81,61.72,61.76,22932.0,58.5888,58.6173,58.5319,58.5698,22932.0
2020-02-13 13:10:00,61.76,61.8,61.69,61.8,29830.0,58.5698,58.6078,58.5035,58.6078,29830.0
2020-02-13 13:20:00,61.8,61.94,61.79,61.86,224012.0,58.6078,58.7405,58.5983,58.6647,224012.0
2020-02-13 13:30:00,61.87,61.92,61.86,61.88,31716.0,58.6742,58.7216,58.6647,58.6836,31716.0
2020-02-13 13:40:00,61.9,61.92,61.81,61.81,58709.0,58.7026,58.7216,58.6173,58.6173,58709.0
2020-02-13 13:50:00,61.8,61.81,61.73,61.8,25962.0,58.6078,58.6173,58.5414,58.6078,25962.0
2020-02-13 14:00:00,61.81,61.9,61.81,61.86,28599.0,58.6173,58.7026,58.6173,58.6647,28599.0
2020-02-13 14:10:00,61.86,61.89,61.73,61.76,58944.0,58.6647,58.6931,58.5414,58.5698,58944.0
2020-02-13 14:20:00,61.79,61.81,61.75,61.76,17766.0,58.5983,58.6173,58.5604,58.5698,17766.0
2020-02-13 14:30:00,61.76,61.84,61.75,61.8,20050.0,58.5698,58.6457,58.5604,58.6078,20050.0
2020-02-13 14:40:00,61.8,61.81,61.73,61.77,24062.0,58.6078,58.6173,58.5414,58.5793,24062.0
2020-02-13 14:50:00,61.78,61.82,61.75,61.78,33565.0,58.5888,58.6267,58.5604,58.5888,33565.0
2020-02-13 15:00:00,61.78,61.85,61.73,61.85,39312.0,58.5888,58.6552,58.5414,58.6552,39312.0
2020-02-13 15:10:00,61.84,61.91,61.77,61.84,99582.0,58.6457,58.7121,58.5793,58.6457,99582.0
2020-02-13 15:20:00,61.84,61.87,61.78,61.79,158176.0,58.6457,58.6742,58.5888,58.5983,158176.0
2020-02-13 15:30:00,61.78,61.78,61.71,61.74,83810.0,58.5888,58.5888,58.5224,58.5509,83810.0
2020-02-13 15:40:00,61.75,61.79,61.68,61.76,98353.0,58.5604,58.5983,58.494,58.5698,98353.0
2020-02-13 15:50:00,61.77,61.83,61.64,61.69,571967.0,58.5793,58.6362,58.456,58.5035,571967.0
2020-02-14 09:30:00,62.05,62.09,61.79,61.82,72344.0,58.8449,58.8828,58.5983,58.6267,72344.0
2020-02-14 09:40:00,61.83,61.94,61.58,61.66,44647.0,58.6362,58.7405,58.3991,58.475,44647.0
2020-02-14 09:50:00,61.65,61.69,61.45,61.51,22347.0,58.4655,58.5035,58.2759,58.3328,22347.0
2020-02-14 10:00:00,61.5,61.67,61.5,61.61,40922.0,58.3233,58.4845,58.3233,58.4276,40922.0
2020-02-14 10:10:00,61.61,61.66,61.53,61.56,33421.0,58.4276,58.475,58.3517,58.3802,33421.0
2020-02-14 10:20:00,61.56,61.61,61.4,61.41,22712.0,58.3802,58.4276,58.2284,58.2379,22712.0
2020-02-14 10:30:00,61.41,61.63,61.39,61.57,26205.0,58.2379,58.4466,58.219,58.3897,26205.0
2020-02-14 10:40:00,61.57,61.64,61.53,61.6,210320.0,58.3897,58.456,58.3517,58.4181,210320.0
2020-02-14 10:50:00,61.6,61.67,61.54,61.65,30988.0,58.4181,58.4845,58.3612,58.4655,30988.0
2020-02-14 11:00:00,61.65,61.84,61.64,61.8,16045.0,58.4655,58.6457,58.456,58.6078,16045.0
2020-02-14 11:10:00,61.8,61.82,61.76,61.79,15846.0,58.6078,58.6267,58.5698,58.5983,15846.0
2020-02-14 11:20:00,61.8,61.89,61.78,61.82,29129.0,58.6078,58.6931,58.5888,58.6267,29129.0
2020-02-14 11:30:00,61.82,61.9,61.75,61.84,42776.0,58.6267,58.7026,58.5604,58.6457,42776.0
2020-02-14 11:40:00,61.84,61.94,61.84,61.92,13982.0,58.6457,58.7405,58.6457,58.7216,13982.0
2020-02-14 11:50:00,61.9,61.95,61.87,61.9,14344.0,58.7026,58.75,58.6742,58.7026,14344.0
2020-02-14 12:00:00,61.89,61.98,61.87,61.9,20081.0,58.6931,58.7785,58.6742,58.7026,20081.0
2020-02-14 12:10:00,61.9,61.91,61.79,61.81,43230.0,58.7026,58.7121,58.5983,58.6173,43230.0
2020-02-14 12:20:00,61.79,61.83,61.75,61.77,15211.0,58.5983,58.6362,58.5604,58.5793,15211.0
2020-02-14 12:30:00,61.78,61.82,61.77,61.8,27210.0,58.5888,58.6267,58.5793,58.6078,27210.0
2020-02-14 12:40:00,61.8,61.85,61.79,61.8,49576.0,58.6078,58.6552,58.5983,58.6078,49576.0
2020-02-14 12:50:00,61.8,61.89,61.78,61.88,21548.0,58.6078,58.6931,58.5888,58.6836,21548.0
2020-02-14 13:00:00,61.89,61.89,61.79,61.8,24660.0,58.6931,58.6931,58.5983,58.6078,24660.0
2020-02-14 13:10:00,61.78,61.83,61.76,61.78,19871.0,58.5888,58.6362,58.5698,58.5888,19871.0
2020-02-14 13:20:00,61.77,61.84,61.76,61.78,40289.0,58.5793,58.6457,58.5698,58.5888,40289.0
2020-02-14 13:30:00,61.79,61.81,61.73,61.78,18667.0,58.5983,58.6173,58.5414,58.5888,18667.0
2020-02-14 13:40:00,61.77,61.87,61.76,61.81,22353.0,58.5793,58.6742,58.5698,58.6173,22353.0
2020-02-14 13:50:00,61.8,61.83,61.76,61.77,22973.0,58.6078,58.6362,58.5698,58.5793,22973.0
2020-02-14 14:00:00,61.77,61.78,61.71,61.76,45916.0,58.5793,58.5888,58.5224,58.5698,45916.0
2020-02-14 14:10:00,61.76,61.78,61.72,61.76,55415.0,58.5698,58.5888,58.5319,58.5698,55415.0
2020-02-14 14:20:00,61.76,61.84,61.75,61.79,17602.0,58.5698,58.6457,58.5604,58.5983,17602.0
2020-02-14 14:30:00,61.78,61.8,61.73,61.78,25566.0,58.5888,58.6078,58.5414,58.5888,25566.0
2020-02-14 14:40:00,61.78,61.79,61.74,61.74,16402.0,58.5888,58.5983,58.5509,58.5509,16402.0
2020-02-14 14:50:00,61.73,61.75,61.66,61.69,19358.0,58.5414,58.5604,58.475,58.5035,19358.0
2020-02-14 15:00:00,61.69,61.72,61.61,61.66,41743.0,58.5035,58.5319,58.4276,58.475,41743.0
2020-02-14 15:10:00,61.67,61.75,61.65,61.75,19905.0,58.4845,58.5604,58.4655,58.5604,19905.0
2020-02-14 15:20:00,61.75,61.8,61.73,61.76,48268.0,58.5604,58.6078,58.5414,58.5698,48268.0
2020-02-14 15:30:00,61.76,61.82,61.74,61.81,72300.0,58.5698,58.6267,58.5509,58.6173,72300.0
2020-02-14 15:40:00,61.8,61.91,61.8,61.88,61460.0,58.6078,58.7121,58.6078,58.6836,61460.0
2020-02-14 15:50:00,61.88,61.97,61.8,61.8,297858.0,58.6836,58.769,58.6078,58.6078,297858.0
2020-02-18 09:30:00,61.95,62.4,61.87,62.28,123892.0,58.75,59.1768,58.6742,59.063,123892.0
2020-02-18 09:40:00,62.29,62.54,62.24,62.45,37976.0,59.0725,59.3096,59.0251,59.2242,37976.0
2020-02-18 09:50:00,62.43,62.43,61.96,62.0,139450.0,59.2052,59.2052,58.7595,58.7974,139450.0
2020-02-18 10:00:00,62.01,62.08,61.9,61.9,41331.0,58.8069,58.8733,58.7026,58.7026,41331.0
2020-02-18 10:10:00,61.92,62.15,61.86,61.89,51794.0,58.7216,58.9397,58.6647,58.6931,51794.0
2020-02-18 10:20:00,61.88,61.91,61.64,61.7,19422.0,58.6836,58.7121,58.456,58.5129,19422.0
2020-02-18 10:30:00,61.71,61.78,61.63,61.69,21620.0,58.5224,58.5888,58.4466,58.5035,21620.0
2020-02-18 10:40:00,61.69,61.87,61.66,61.8,20993.0,58.5035,58.6742,58.475,58.6078,20993.0
2020-02-18 10:50:00,61.81,61.84,61.74,61.82,25299.0,58.6173,58.6457,58.5509,58.6267,25299.0
2020-02-18 11:00:00,61.81,61.9,61.78,61.85,25060.0,58.6173,58.7026,58.5888,58.6552,25060.0
2020-02-18 11:10:00,61.85,61.91,61.81,61.89,25381.0,58.6552,58.7121,58.6173,58.6931,25381.0
2020-02-18 11:20:00,61.88,61.9,61.76,61.79,24528.0,58.6836,58.7026,58.5698,58.5983,24528.0
2020-02-18 11:30:00,61.79,61.89,61.76,61.87,30801.0,58.5983,58.6931,58.5698,58.6742,30801.0
2020-02-18 11:40:00,61.86,61.86,61.65,61.67,42919.0,58.6647,58.6647,58.4655,58.4845,42919.0
2020-02-18 11:50:00,61.68,61.78,61.67,61.73,27122.0,58.494,58.5888,58.4845,58.5414,27122.0
2020-02-18 12:00:00,61.73,61.79,61.64,61.77,41236.0,58.5414,58.5983,58.456,58.5793,41236.0
2020-02-18 12:10:00,61.79,61.84,61.71,61.71,15146.0,58.5983,58.6457,58.5224,58.5224,15146.0
2020-02-18 12:20:00,61.71,61.78,61.69,61.77,12106.0,58.5224,58.5888,58.5035,58.5793,12106.0
2020-02-18 12:30:00,61.76,61.8,61.73,61.8,17419.0,58.5698,58.6078,58.5414,58.6078,17419.0
2020-02-18 12:40:00,61.79,61.8,61.73,61.75,26104.0,58.5983,58.6078,58.5414,58.5604,26104.0
2020-02-18 12:50:00,61.77,61.87,61.76,61.79,19338.0,58.5793,58.6742,58.5698,58.5983,19338.0
2020-02-18 13:00:00,61.77,61.87,61.75,61.86,16707.0,58.5793,58.6742,58.5604,58.6647,16707.0
2020-02-18 13:10:00,61.86,61.9,61.82,61.88,35523.0,58.6647,58.7026,58.6267,58.6836,35523.0
2020-02-18 13:20:00,61.88,61.93,61.84,61.89,28811.0,58.6836,58.7311,58.6457,58.6931,28811.0
2020-02-18 13:30:00,61.89,61.93,61.85,61.86,26071.0,58.6931,58.7311,58.6552,58.6647,26071.0
2020-02-18 13:40:00,61.86,61.93,61.85,61.87,33307.0,58.6647,58.7311,58.6552,58.6742,33307.0
2020-02-18 13:50:00,61.85,61.89,61.84,61.89,26686.0,58.6552,58.6931,58.6457,58.6931,26686.0
2020-02-18 14:00:00,61.89,61.97,61.88,61.93,44906.0,58.6931,58.769,58.6836,58.7311,44906.0
2020-02-18 14:10:00,61.93,61.95,61.85,61.89,35924.0,58.7311,58.75,58.6552,58.6931,35924.0
2020-02-18 14:20:00,61.89,61.96,61.86,61.89,31951.0,58.6931,58.7595,58.6647,58.6931,31951.0
2020-02-18 14:30:00,61.88,61.91,61.84,61.85,17079.0,58.6836,58.7121,58.6457,58.6552,17079.0
2020-02-18 14:40:00,61.85,61.88,61.83,61.84,24134.0,58.6552,58.6836,58.6362,58.6457,24134.0
2020-02-18 14:50:00,61.83,61.83,61.76,61.76,16206.0,58.6362,58.6362,58.5698,58.5698,16206.0
2020-02-18 15:00:00,61.77,61.81,61.76,61.79,21345.0,58.5793,58.6173,58.5698,58.5983,21345.0
2020-02-18 15:10:00,61.8,61.91,61.8,61.83,20972.0,58.6078,58.7121,58.6078,58.6362,20972.0
2020-02-18 15:20:00,61.83,61.87,61.8,61.84,31449.0,58.6362,58.6742,58.6078,58.6457,31449.0
2020-02-18 15:30:00,61.84,61.88,61.82,61.85,65187.0,58.6457,58.6836,58.6267,58.6552,65187.0
2020-02-18 15:40:00,61.86,61.9,61.83,61.87,73861.0,58.6647,58.7026,58.6362,58.6742,73861.0
2020-02-18 15:50:00,61.86,61.87,61.8,61.83,210880.0,58.6647,58.6742,58.6078,58.6362,210880.0
2020-02-19 09:30:00,62.13,62.31,61.93,62.23,79817.0,58.9207,59.0914,58.7311,59.0156,79817.0
2020-02-19 09:40:00,62.23,62.3,61.96,62.27,92836.0,59.0156,59.082,58.7595,59.0535,92836.0
2020-02-19 09:50:00,62.26,62.35,62.14,62.22,73695.0,59.044,59.1294,58.9302,59.0061,73695.0
2020-02-19 10:00:00,62.21,62.21,62.0,62.04,32872.0,58.9966,58.9966,58.7974,58.8354,32872.0
2020-02-19 10:10:00,62.06,62.11,62.0,62.06,35147.0,58.8544,58.9018,58.7974,58.8544,35147.0
2020-02-19 10:20:00,62.06,62.25,62.06,62.16,39589.0,58.8544,59.0345,58.8544,58.9492,39589.0
2020-02-19 10:30:00,62.18,62.29,62.17,62.21,44840.0,58.9682,59.0725,58.9587,58.9966,44840.0
2020-02-19 10:40:00,62.19,62.24,62.15,62.19,27217.0,58.9776,59.0251,58.9397,58.9776,27217.0
2020-02-19 10:50:00,62.19,62.21,62.13,62.13,30638.0,58.9776,58.9966,58.9207,58.9207,30638.0
2020-02-19 11:00:00,62.12,62.13,62.07,62.13,25401.0,58.9113,58.9207,58.8638,58.9207,25401.0
2020-02-19 11:10:00,62.11,62.18,62.1,62.12,33377.0,58.9018,58.9682,58.8923,58.9113,33377.0
2020-02-19 11:20:00,62.12,62.22,62.1,62.14,27150.0,58.9113,59.0061,58.8923,58.9302,27150.0
2020-02-19 11:30:00,62.15,62.22,62.15,62.15,32845.0,58.9397,59.0061,58.9397,58.9397,32845.0
2020-02-19 11:40:00,62.15,62.45,62.15,62.35,113107.0,58.9397,59.2242,58.9397,59.1294,113107.0
2020-02-19 11:50:00,62.35,62.35,62.21,62.29,38292.0,59.1294,59.1294,58.9966,59.0725,38292.0
2020-02-19 12:00:00,62.29,62.3,62.22,62.25,15029.0,59.0725,59.082,59.0061,59.0345,15029.0
2020-02-19 12:10:00,62.24,62.26,62.22,62.25,36450.0,59.0251,59.044,59.0061,59.0345,36450.0
2020-02-19 12:20:00,62.25,62.32,62.22,62.25,77548.0,59.0345,59.1009,59.0061,59.0345,77548.0
2020-02-19 12:30:00,62.24,62.4,62.22,62.35,32174.0,59.0251,59.1768,59.0061,59.1294,32174.0
2020-02-19 12:40:00,62.34,62.35,62.27,62.3,56514.0,59.1199,59.1294,59.0535,59.082,56514.0
2020-02-19 12:50:00,62.3,62.31,62.23,62.27,23926.0,59.082,59.0914,59.0156,59.0535,23926.0
2020-02-19 13:00:00,62.27,62.3,62.19,62.23,40188.0,59.0535,59.082,58.9776,59.0156,40188.0
2020-02-19 13:10:00,62.24,62.25,62.11,62.15,47005.0,59.0251,59.0345,58.9018,58.9397,47005.0
2020-02-19 13:20:00,62.15,62.18,62.11,62.11,27963.0,58.9397,58.9682,58.9018,58.9018,27963.0
2020-02-19 13:30:00,62.13,62.16,62.06,62.09,65376.0,58.9207,58.9492,58.8544,58.8828,65376.0
2020-02-19 13:40:00,62.1,62.14,62.03,62.04,26888.0,58.8923,58.9302,58.8259,58.8354,26888.0
2020-02-19 13:50:00,62.03,62.09,62.01,62.06,31385.0,58.8259,58.8828,58.8069,58.8544,31385.0
2020-02-19 14:00:00,62.06,62.15,62.03,62.1,70334.0,58.8544,58.9397,58.8259,58.8923,70334.0
2020-02-19 14:10:00,62.1,62.12,62.04,62.06,24809.0,58.8923,58.9113,58.8354,58.8544,24809.0
2020-02-19 14:20:00,62.05,62.07,62.02,62.06,42028.0,58.8449,58.8638,58.8164,58.8544,42028.0
2020-02-19 14:30:00,62.05,62.1,62.04,62.09,26876.0,58.8449,58.8923,58.8354,58.8828,26876.0
2020-02-19 14:40:00,62.09,62.17,62.08,62.17,116723.0,58.8828,58.9587,58.8733,58.9587,116723.0
2020-02-19 14:50:00,62.18,62.21,62.07,62.07,126313.0,58.9682,58.9966,58.8638,58.8638,126313.0
2020-02-19 15:00:00,62.08,62.09,61.97,61.98,50547.0,58.8733,58.8828,58.769,58.7785,50547.0
2020-02-19 15:10:00,61.98,62.04,61.92,62.02,43567.0,58.7785,58.8354,58.7216,58.8164,43567.0
2020-02-19 15:20:00,62.01,62.05,62.0,62.01,48171.0,58.8069,58.8449,58.7974,58.8069,48171.0
2020-02-19 15:30:00,62.02,62.03,61.9,61.9,60695.0,58.8164,58.8259,58.7026,58.7026,60695.0
2020-02-19 15:40:00,61.9,62.01,61.89,61.93,116102.0,58.7026,58.8069,58.6931,58.7311,116102.0
2020-02-19 15:50:00,61.93,61.99,61.79,61.87,315019.0,58.7311,58.788,58.5983,58.6742,315019.0
2020-02-20 09:30:00,61.87,61.93,61.6,61.67,73837.0,58.6742,58.7311,58.4181,58.4845,73837.0
2020-02-20 09:40:00,61.68,61.89,61.63,61.85,56810.0,58.494,58.6931,58.4466,58.6552,56810.0
2020-02-20 09:50:00,61.85,62.1,61.83,62.03,74486.0,58.6552,58.8923,58.6362,58.8259,74486.0
2020-02-20 10:00:00,62.05,62.19,61.97,62.01,62178.0,58.8449,58.9776,58.769,58.8069,62178.0
2020-02-20 10:10:00,62.01,62.23,61.99,62.09,56267.0,58.8069,59.0156,58.788,58.8828,56267.0
2020-02-20 10:20:00,62.09,62.27,62.08,62.13,51579.0,58.8828,59.0535,58.8733,58.9207,51579.0
2020-02-20 10:30:00,62.13,62.19,62.01,62.16,72501.0,58.9207,58.9776,58.8069,58.9492,72501.0
2020-02-20 10:40:00,62.16,62.24,61.89,61.91,82350.0,58.9492,59.0251,58.6931,58.7121,82350.0
2020-02-20 10:50:00,61.89,61.98,61.82,61.93,30606.0,58.6931,58.7785,58.6267,58.7311,30606.0
2020-02-20 11:00:00,61.91,61.99,61.84,61.85,24837.0,58.7121,58.788,58.6457,58.6552,24837.0
2020-02-20 11:10:00,61.85,61.88,61.75,61.86,26841.0,58.6552,58.6836,58.5604,58.6647,26841.0
2020-02-20 11:20:00,61.84,61.89,61.6,61.61,43454.0,58.6457,58.6931,58.4181,58.4276,43454.0
2020-02-20 11:30:00,61.62,61.66,61.17,61.53,163677.0,58.4371,58.475,58.0103,58.3517,163677.0
2020-02-20 11:40:00,61.55,61.6,61.39,61.44,35485.0,58.3707,58.4181,58.219,58.2664,35485.0
2020-02-20 11:50:00,61.46,61.67,61.46,61.5,20287.0,58.2853,58.4845,58.2853,58.3233,20287.0
2020-02-20 12:00:00,61.5,61.51,61.41,61.42,22523.0,58.3233,58.3328,58.2379,58.2474,22523.0
2020-02-20 12:10:00,61.43,61.7,61.43,61.62,16025.0,58.2569,58.5129,58.2569,58.4371,16025.0
2020-02-20 12:20:00,61.62,61.66,61.54,61.62,20741.0,58.4371,58.475,58.3612,58.4371,20741.0
2020-02-20 12:30:00,61.62,61.78,61.6,61.76,20166.0,58.4371,58.5888,58.4181,58.5698,20166.0
2020-02-20 12:40:00,61.76,61.78,61.71,61.78,14526.0,58.5698,58.5888,58.5224,58.5888,14526.0
2020-02-20 12:50:00,61.76,61.88,61.76,61.87,15274.0,58.5698,58.6836,58.5698,58.6742,15274.0
2020-02-20 13:00:00,61.86,61.91,61.78,61.9,14324.0,58.6647,58.7121,58.5888,58.7026,14324.0
2020-02-20 13:10:00,61.89,61.9,61.83,61.83,18291.0,58.6931,58.7026,58.6362,58.6362,18291.0
2020-02-20 13:20:00,61.83,61.97,61.82,61.97,15436.0,58.6362,58.769,58.6267,58.769,15436.0
2020-02-20 13:30:00,61.97,62.0,61.92,61.96,20341.0,58.769,58.7974,58.7216,58.7595,20341.0
2020-02-20 13:40:00,61.96,62.03,61.93,61.99,17756.0,58.7595,58.8259,58.7311,58.788,17756.0
2020-02-20 13:50:00,61.98,62.01,61.92,61.93,12652.0,58.7785,58.8069,58.7216,58.7311,12652.0
2020-02-20 14:00:00,61.93,62.01,61.93,61.98,24878.0,58.7311,58.8069,58.7311,58.7785,24878.0
2020-02-20 14:10:00,61.99,62.07,61.96,61.98,22035.0,58.788,58.8638,58.7595,58.7785,22035.0
2020-02-20 14:20:00,61.98,62.06,61.97,62.06,29703.0,58.7785,58.8544,58.769,58.8544,29703.0
2020-02-20 14:30:00,62.07,62.15,62.05,62.08,35989.0,58.8638,58.9397,58.8449,58.8733,35989.0
2020-02-20 14:40:00,62.09,62.1,61.99,62.07,50701.0,58.8828,58.8923,58.788,58.8638,50701.0
2020-02-20 14:50:00,62.07,62.08,61.99,62.08,31517.0,58.8638,58.8733,58.788,58.8733,31517.0
2020-02-20 15:00:00,62.07,62.09,61.95,61.95,290911.0,58.8638,58.8828,58.75,58.75,290911.0
2020-02-20 15:10:00,61.95,61.99,61.86,61.98,71711.0,58.75,58.788,58.6647,58.7785,71711.0
2020-02-20 15:20:00,61.97,61.98,61.89,61.92,280531.0,58.769,58.7785,58.6931,58.7216,280531.0
2020-02-20 15:30:00,61.92,61.98,61.89,61.9,69267.0,58.7216,58.7785,58.6931,58.7026,69267.0
2020-02-20 15:40:00,61.9,61.96,61.87,61.93,116800.0,58.7026,58.7595,58.6742,58.7311,116800.0
2020-02-20 15:50:00,61.93,62.14,61.93,62.05,802668.0,58.7311,58.9302,58.7311,58.8449,802668.0
2020-02-21 09:30:00,62.13,62.52,61.89,62.04,112946.0,58.9207,59.2906,58.6931,58.8354,112946.0
2020-02-21 09:40:00,62.09,62.11,61.94,61.98,71432.0,58.8828,58.9018,58.7405,58.7785,71432.0
2020-02-21 09:50:00,61.99,62.05,61.92,61.98,36402.0,58.788,58.8449,58.7216,58.7785,36402.0
2020-02-21 10:00:00,61.97,62.05,61.92,62.0,33337.0,58.769,58.8449,58.7216,58.7974,33337.0
2020-02-21 10:10:00,62.0,62.1,61.93,62.07,27991.0,58.7974,58.8923,58.7311,58.8638,27991.0
2020-02-21 10:20:00,62.09,62.09,61.88,61.89,30569.0,58.8828,58.8828,58.6836,58.6931,30569.0
2020-02-21 10:30:00,61.89,61.89,61.7,61.72,46226.0,58.6931,58.6931,58.5129,58.5319,46226.0
2020-02-21 10:40:00,61.71,61.82,61.65,61.82,47201.0,58.5224,58.6267,58.4655,58.6267,47201.0
2020-02-21 10:50:00,61.82,61.95,61.81,61.94,13180.0,58.6267,58.75,58.6173,58.7405,13180.0
2020-02-21 11:00:00,61.94,62.0,61.92,61.93,35801.0,58.7405,58.7974,58.7216,58.7311,35801.0
2020-02-21 11:10:00,61.93,61.94,61.85,61.86,20151.0,58.7311,58.7405,58.6552,58.6647,20151.0
2020-02-21 11:20:00,61.83,62.0,61.81,61.98,21740.0,58.6362,58.7974,58.6173,58.7785,21740.0
2020-02-21 11:30:00,61.99,62.0,61.88,61.94,19478.0,58.788,58.7974,58.6836,58.7405,19478.0
2020-02-21 11:40:00,61.93,62.07,61.93,62.05,35064.0,58.7311,58.8638,58.7311,58.8449,35064.0
2020-02-21 11:50:00,62.05,62.05,61.96,61.97,35501.0,58.8449,58.8449,58.7595,58.769,35501.0
2020-02-21 12:00:00,61.95,62.1,61.94,62.05,20982.0,58.75,58.8923,58.7405,58.8449,20982.0
2020-02-21 12:10:00,62.05,62.07,62.0,62.03,15048.0,58.8449,58.8638,58.7974,58.8259,15048.0
2020-02-21 12:20:00,62.04,62.07,62.0,62.03,14762.0,58.8354,58.8638,58.7974,58.8259,14762.0
2020-02-21 12:30:00,62.02,62.06,61.99,61.99,13971.0,58.8164,58.8544,58.788,58.788,13971.0
2020-02-21 12:40:00,62.0,62.0,61.92,61.97,11889.0,58.7974,58.7974,58.7216,58.769,11889.0
2020-02-21 12:50:00,61.97,61.98,61.83,61.83,25620.0,58.769,58.7785,58.6362,58.6362,25620.0
2020-02-21 13:00:00,61.82,61.9,61.82,61.88,9898.0,58.6267,58.7026,58.6267,58.6836,9898.0
2020-02-21 13:10:00,61.88,61.94,61.87,61.89,10708.0,58.6836,58.7405,58.6742,58.6931,10708.0
2020-02-21 13:20:00,61.9,61.9,61.82,61.84,8957.0,58.7026,58.7026,58.6267,58.6457,8957.0
2020-02-21 13:30:00,61.83,61.85,61.73,61.74,45174.0,58.6362,58.6552,58.5414,58.5509,45174.0
2020-02-21 13:40:00,61.75,61.84,61.72,61.84,86215.0,58.5604,58.6457,58.5319,58.6457,86215.0
2020-02-21 13:50:00,61.82,61.83,61.68,61.76,12002.0,58.6267,58.6362,58.494,58.5698,12002.0
2020-02-21 14:00:00,61.75,61.79,61.7,61.76,14963.0,58.5604,58.5983,58.5129,58.5698,14963.0
2020-02-21 14:10:00,61.75,61.92,61.74,61.92,26089.0,58.5604,58.7216,58.5509,58.7216,26089.0
2020-02-21 14:20:00,61.93,61.95,61.86,61.91,13143.0,58.7311,58.75,58.6647,58.7121,13143.0
2020-02-21 14:30:00,61.89,61.92,61.77,61.81,25947.0,58.6931,58.7216,58.5793,58.6173,25947.0
2020-02-21 14:40:00,61.81,61.88,61.78,61.79,46701.0,58.6173,58.6836,58.5888,58.5983,46701.0
2020-02-21 14:50:00,61.77,61.83,61.76,61.82,37253.0,58.5793,58.6362,58.5698,58.6267,37253.0
2020-02-21 15:00:00,61.81,61.82,61.69,61.72,41250.0,58.6173,58.6267,58.5035,58.5319,41250.0
2020-02-21 15:10:00,61.73,61.79,61.7,61.71,23615.0,58.5414,58.5983,58.5129,58.5224,23615.0
2020-02-21 15:20:00,61.71,61.77,61.7,61.74,17342.0,58.5224,58.5793,58.5129,58.5509,17342.0
2020-02-21 15:30:00,61.73,61.82,61.69,61.82,70590.0,58.5414,58.6267,58.5035,58.6267,70590.0
2020-02-21 15:40:00,61.82,61.86,61.77,61.83,53355.0,58.6267,58.6647,58.5793,58.6362,53355.0
2020-02-21 15:50:00,61.83,61.87,61.74,61.87,285948.0,58.6362,58.6742,58.5509,58.6742,285948.0
2020-02-24 09:30:00,61.09,61.53,60.59,60.85,185903.0,57.9345,58.3517,57.4603,57.7069,185903.0
2020-02-24 09:40:00,60.86,61.26,60.83,60.97,74001.0,57.7163,58.0957,57.6879,57.8207,74001.0
2020-02-24 09:50:00,60.95,61.17,60.82,60.95,59570.0,57.8017,58.0103,57.6784,57.8017,59570.0
2020-02-24 10:00:00,60.94,61.11,60.93,61.1,46896.0,57.7922,57.9534,57.7827,57.9439,46896.0
2020-02-24 10:10:00,61.1,61.16,60.89,60.9,33512.0,57.9439,58.0008,57.7448,57.7543,33512.0
2020-02-24 10:20:00,60.89,60.93,60.76,60.88,22574.0,57.7448,57.7827,57.6215,57.7353,22574.0
2020-02-24 10:30:00,60.9,60.95,60.81,60.89,24604.0,57.7543,57.8017,57.6689,57.7448,24604.0
2020-02-24 10:40:00,60.87,60.92,60.78,60.81,28902.0,57.7258,57.7732,57.6405,57.6689,28902.0
2020-02-24 10:50:00,60.83,60.96,60.81,60.93,22388.0,57.6879,57.8112,57.6689,57.7827,22388.0
2020-02-24 11:00:00,60.9,60.93,60.75,60.81,19480.0,57.7543,57.7827,57.612,57.6689,19480.0
2020-02-24 11:10:00,60.81,61.1,60.8,61.09,15404.0,57.6689,57.9439,57.6594,57.9345,15404.0
2020-02-24 11:20:00,61.1,61.1,61.0,61.08,22818.0,57.9439,57.9439,57.8491,57.925,22818.0
2020-02-24 11:30:00,61.08,61.17,60.99,61.11,27769.0,57.925,58.0103,57.8396,57.9534,27769.0
2020-02-24 11:40:00,61.12,61.12,60.98,61.05,34936.0,57.9629,57.9629,57.8301,57.8965,34936.0
2020-02-24 11:50:00,61.05,61.08,60.95,60.99,22807.0,57.8965,57.925,57.8017,57.8396,22807.0
2020-02-24 12:00:00,60.97,60.98,60.86,60.87,20800.0,57.8207,57.8301,57.7163,57.7258,20800.0
2020-02-24 12:10:00,60.88,60.99,60.83,60.99,21280.0,57.7353,57.8396,57.6879,57.8396,21280.0
2020-02-24 12:20:00,60.97,61.07,60.96,61.02,38975.0,57.8207,57.9155,57.8112,57.8681,38975.0
2020-02-24 12:30:00,61.0,61.05,60.95,60.98,100597.0,57.8491,57.8965,57.8017,57.8301,100597.0
2020-02-24 12:40:00,60.99,61.05,60.86,60.87,19563.0,57.8396,57.8965,57.7163,57.7258,19563.0
2020-02-24 12:50:00,60.87,60.89,60.81,60.81,18935.0,57.7258,57.7448,57.6689,57.6689,18935.0
2020-02-24 13:00:00,60.79,60.79,60.61,60.61,37374.0,57.65,57.65,57.4792,57.4792,37374.0
2020-02-24 13:10:00,60.6,60.62,60.5,60.54,36081.0,57.4698,57.4887,57.3749,57.4129,36081.0
2020-02-24 13:20:00,60.54,60.68,60.54,60.68,33232.0,57.4129,57.5456,57.4129,57.5456,33232.0
2020-02-24 13:30:00,60.67,60.86,60.63,60.86,75416.0,57.5361,57.7163,57.4982,57.7163,75416.0
2020-02-24 13:40:00,60.85,60.9,60.74,60.82,112669.0,57.7069,57.7543,57.6025,57.6784,112669.0
2020-02-24 13:50:00,60.81,60.83,60.7,60.8,37022.0,57.6689,57.6879,57.5646,57.6594,37022.0
2020-02-24 14:00:00,60.79,60.81,60.71,60.77,31059.0,57.65,57.6689,57.5741,57.631,31059.0
2020-02-24 14:10:00,60.78,60.85,60.65,60.71,31505.0,57.6405,57.7069,57.5172,57.5741,31505.0
2020-02-24 14:20:00,60.69,60.85,60.69,60.78,17053.0,57.5551,57.7069,57.5551,57.6405,17053.0
2020-02-24 14:30:00,60.79,60.82,60.74,60.81,28595.0,57.65,57.6784,57.6025,57.6689,28595.0
2020-02-24 14:40:00,60.8,60.83,60.76,60.82,20109.0,57.6594,57.6879,57.6215,57.6784,20109.0
2020-02-24 14:50:00,60.82,60.94,60.77,60.87,35595.0,57.6784,57.7922,57.631,57.7258,35595.0
2020-02-24 15:00:00,60.89,60.97,60.86,60.9,24427.0,57.7448,57.8207,57.7163,57.7543,24427.0
2020-02-24 15:10:00,60.9,60.91,60.77,60.86,25245.0,57.7543,57.7638,57.631,57.7163,25245.0
2020-02-24 15:20:00,60.86,60.9,60.74,60.74,55142.0,57.7163,57.7543,57.6025,57.6025,55142.0
2020-02-24 15:30:00,60.75,60.81,60.67,60.7,45140.0,57.612,57.6689,57.5361,57.5646,45140.0
2020-02-24 15:40:00,60.7,60.76,60.65,60.73,66392.0,57.5646,57.6215,57.5172,57.5931,66392.0
2020-02-24 15:50:00,60.72,60.72,60.43,60.43,203436.0,57.5836,57.5836,57.3085,57.3085,203436.0
2020-02-25 09:30:00,60.59,60.63,60.02,60.16,112507.0,57.4603,57.4982,56.9197,57.0525,112507.0
2020-02-25 09:40:00,60.15,60.26,59.9,59.92,32296.0,57.043,57.1473,56.8059,56.8249,32296.0
2020-02-25 09:50:00,59.9,60.11,59.81,60.06,101634.0,56.8059,57.0051,56.7206,56.9577,101634.0
2020-02-25 10:00:00,60.03,60.22,59.99,60.17,38959.0,56.9292,57.1094,56.8913,57.062,38959.0
2020-02-25 10:10:00,60.15,60.29,60.08,60.15,97229.0,57.043,57.1758,56.9766,57.043,97229.0
2020-02-25 10:20:00,60.14,60.16,59.83,59.92,60864.0,57.0335,57.0525,56.7395,56.8249,60864.0
2020-02-25 10:30:00,59.92,59.94,59.7,59.86,59019.0,56.8249,56.8439,56.6163,56.768,59019.0
2020-02-25 10:40:00,59.87,59.98,59.75,59.82,54126.0,56.7775,56.8818,56.6637,56.7301,54126.0
2020-02-25 10:50:00,59.82,59.84,59.64,59.82,81083.0,56.7301,56.749,56.5594,56.7301,81083.0
2020-02-25 11:00:00,59.82,60.0,59.8,59.91,66806.0,56.7301,56.9008,56.7111,56.8154,66806.0
2020-02-25 11:10:00,59.91,60.06,59.8,59.86,56054.0,56.8154,56.9577,56.7111,56.768,56054.0
2020-02-25 11:20:00,59.86,59.86,59.57,59.75,50306.0,56.768,56.768,56.493,56.6637,50306.0
2020-02-25 11:30:00,59.76,59.84,59.67,59.74,42131.0,56.6732,56.749,56.5878,56.6542,42131.0
2020-02-25 11:40:00,59.74,59.81,59.65,59.76,32598.0,56.6542,56.7206,56.5688,56.6732,32598.0
2020-02-25 11:50:00,59.75,59.75,59.57,59.6,42206.0,56.6637,56.6637,56.493,56.5214,42206.0
2020-02-25 12:00:00,59.6,59.62,59.44,59.52,37782.0,56.5214,56.5404,56.3697,56.4456,37782.0
2020-02-25 12:10:00,59.53,59.59,59.44,59.46,30291.0,56.455,56.5119,56.3697,56.3887,30291.0
2020-02-25 12:20:00,59.47,59.52,59.41,59.42,29898.0,56.3981,56.4456,56.3412,56.3507,29898.0
2020-02-25 12:30:00,59.42,59.45,59.34,59.39,38193.0,56.3507,56.3792,56.2748,56.3223,38193.0
2020-02-25 12:40:00,59.39,59.39,59.17,59.18,53894.0,56.3223,56.3223,56.1136,56.1231,53894.0
2020-02-25 12:50:00,59.18,59.23,59.11,59.12,30914.0,56.1231,56.1705,56.0567,56.0662,30914.0
2020-02-25 13:00:00,59.12,59.16,59.03,59.1,47479.0,56.0662,56.1041,55.9809,56.0472,47479.0
2020-02-25 13:10:00,59.1,59.2,58.95,58.95,39013.0,56.0472,56.1421,55.905,55.905,39013.0
2020-02-25 13:20:00,58.95,59.01,58.9,58.9,42131.0,55.905,55.9619,55.8576,55.8576,42131.0
2020-02-25 13:30:00,58.89,58.89,58.71,58.71,39399.0,55.8481,55.8481,55.6774,55.6774,39399.0
2020-02-25 13:40:00,58.71,58.8,58.62,58.73,46171.0,55.6774,55.7627,55.592,55.6964,46171.0
2020-02-25 13:50:00,58.74,58.81,58.67,58.71,41831.0,55.7058,55.7722,55.6395,55.6774,41831.0
2020-02-25 14:00:00,58.7,58.71,58.23,58.27,82815.0,55.6679,55.6774,55.2222,55.2601,82815.0
2020-02-25 14:10:00,58.28,58.5,58.26,58.31,38638.0,55.2696,55.4782,55.2506,55.2981,38638.0
2020-02-25 14:20:00,58.31,58.38,58.01,58.07,66688.0,55.2981,55.3644,55.0135,55.0704,66688.0
2020-02-25 14:30:00,58.09,58.17,57.9,57.9,67939.0,55.0894,55.1653,54.9092,54.9092,67939.0
2020-02-25 14:40:00,57.9,58.26,57.87,58.2,62270.0,54.9092,55.2506,54.8808,55.1937,62270.0
2020-02-25 14:50:00,58.23,58.3,58.15,58.22,57361.0,55.2222,55.2886,55.1463,55.2127,57361.0
2020-02-25 15:00:00,58.22,58.39,58.2,58.35,75050.0,55.2127,55.3739,55.1937,55.336,75050.0
2020-02-25 15:10:00,58.35,58.41,58.23,58.34,72668.0,55.336,55.3929,55.2222,55.3265,72668.0
2020-02-25 15:20:00,58.34,58.36,58.09,58.26,125789.0,55.3265,55.3455,55.0894,55.2506,125789.0
2020-02-25 15:30:00,58.25,58.27,58.03,58.1,207515.0,55.2412,55.2601,55.0325,55.0989,207515.0
2020-02-25 15:40:00,58.1,58.53,58.1,58.33,232535.0,55.0989,55.5067,55.0989,55.317,232535.0
2020-02-25 15:50:00,58.33,58.35,58.01,58.09,446594.0,55.317,55.336,55.0135,55.0894,446594.0
2020-02-26 09:30:00,57.06,57.7,56.6,57.6,254376.0,54.1126,54.7196,53.6764,54.6247,254376.0
2020-02-26 09:40:00,57.59,57.74,56.8,56.87,121431.0,54.6152,54.7575,53.8661,53.9324,121431.0
2020-02-26 09:50:00,56.88,56.89,56.42,56.61,216762.0,53.9419,53.9514,53.5057,53.6859,216762.0
2020-02-26 10:00:00,56.61,56.61,56.26,56.61,162046.0,53.6859,53.6859,53.3539,53.6859,162046.0
2020-02-26 10:10:00,56.62,57.0,56.43,56.95,80175.0,53.6953,54.0557,53.5152,54.0083,80175.0
2020-02-26 10:20:00,56.96,57.12,56.86,57.02,78450.0,54.0178,54.1695,53.923,54.0747,78450.0
2020-02-26 10:30:00,57.02,57.35,56.99,57.23,76381.0,54.0747,54.3876,54.0462,54.2738,76381.0
2020-02-26 10:40:00,57.23,57.63,57.23,57.63,87055.0,54.2738,54.6532,54.2738,54.6532,87055.0
2020-02-26 10:50:00,57.63,57.74,57.54,57.62,79096.0,54.6532,54.7575,54.5678,54.6437,79096.0
2020-02-26 11:00:00,57.62,57.73,57.54,57.66,73777.0,54.6437,54.748,54.5678,54.6816,73777.0
2020-02-26 11:10:00,57.66,57.83,57.55,57.8,64940.0,54.6816,54.8428,54.5773,54.8144,64940.0
2020-02-26 11:20:00,57.8,57.98,57.8,57.89,78080.0,54.8144,54.9851,54.8144,54.8997,78080.0
2020-02-26 11:30:00,57.88,57.88,57.55,57.6,95893.0,54.8903,54.8903,54.5773,54.6247,95893.0
2020-02-26 11:40:00,57.58,57.64,57.39,57.42,66827.0,54.6058,54.6627,54.4256,54.454,66827.0
2020-02-26 11:50:00,57.43,57.44,57.17,57.18,74452.0,54.4635,54.473,54.2169,54.2264,74452.0
2020-02-26 12:00:00,57.18,57.2,56.8,56.84,78512.0,54.2264,54.2454,53.8661,53.904,78512.0
2020-02-26 12:10:00,56.84,56.89,56.52,56.65,89151.0,53.904,53.9514,53.6005,53.7238,89151.0
2020-02-26 12:20:00,56.64,56.76,56.57,56.76,65327.0,53.7143,53.8281,53.6479,53.8281,65327.0
2020-02-26 12:30:00,56.77,57.07,56.77,56.96,81145.0,53.8376,54.1221,53.8376,54.0178,81145.0
2020-02-26 12:40:00,56.95,57.13,56.91,57.1,39431.0,54.0083,54.179,53.9704,54.1506,39431.0
2020-02-26 12:50:00,57.12,57.17,56.98,57.14,61128.0,54.1695,54.2169,54.0368,54.1885,61128.0
2020-02-26 13:00:00,57.15,57.26,57.1,57.1,66235.0,54.198,54.3023,54.1506,54.1506,66235.0
2020-02-26 13:10:00,57.1,57.22,57.06,57.19,42024.0,54.1506,54.2644,54.1126,54.2359,42024.0
2020-02-26 13:20:00,57.2,57.39,57.19,57.29,113014.0,54.2454,54.4256,54.2359,54.3307,113014.0
2020-02-26 13:30:00,57.3,57.3,56.89,56.92,107741.0,54.3402,54.3402,53.9514,53.9799,107741.0
2020-02-26 13:40:00,56.92,57.19,56.87,57.13,119786.0,53.9799,54.2359,53.9324,54.179,119786.0
2020-02-26 13:50:00,57.12,57.17,56.8,56.81,88372.0,54.1695,54.2169,53.8661,53.8755,88372.0
2020-02-26 14:00:00,56.79,56.99,56.77,56.85,119613.0,53.8566,54.0462,53.8376,53.9135,119613.0
2020-02-26 14:10:00,56.86,57.11,56.81,56.88,78536.0,53.923,54.16,53.8755,53.9419,78536.0
2020-02-26 14:20:00,56.89,56.97,56.82,56.88,90998.0,53.9514,54.0273,53.885,53.9419,90998.0
2020-02-26 14:30:00,56.87,56.98,56.74,56.98,62695.0,53.9324,54.0368,53.8091,54.0368,62695.0
2020-02-26 14:40:00,56.99,57.0,56.79,56.87,54751.0,54.0462,54.0557,53.8566,53.9324,54751.0
2020-02-26 14:50:00,56.87,56.87,56.66,56.68,78907.0,53.9324,53.9324,53.7333,53.7522,78907.0
2020-02-26 15:00:00,56.67,56.81,56.61,56.69,82153.0,53.7428,53.8755,53.6859,53.7617,82153.0
2020-02-26 15:10:00,56.69,56.93,56.62,56.86,144104.0,53.7617,53.9893,53.6953,53.923,144104.0
2020-02-26 15:20:00,56.85,56.86,56.57,56.6,101784.0,53.9135,53.923,53.6479,53.6764,101784.0
2020-02-26 15:30:00,56.61,56.82,56.59,56.82,154932.0,53.6859,53.885,53.6669,53.885,154932.0
2020-02-26 15:40:00,56.8,56.82,56.6,56.61,137157.0,53.8661,53.885,53.6764,53.6859,137157.0
2020-02-26 15:50:00,56.62,56.66,56.41,56.57,406077.0,53.6953,53.7333,53.4962,53.6479,406077.0
2020-02-27 09:30:00,55.59,56.09,55.17,55.94,459164.0,52.7186,53.1927,52.3202,53.0505,459164.0
2020-02-27 09:40:00,55.98,56.01,55.28,55.41,208704.0,53.0884,53.1169,52.4246,52.5478,208704.0
2020-02-27 09:50:00,55.4,55.97,55.36,55.82,137920.0,52.5384,53.0789,52.5004,52.9367,137920.0
2020-02-27 10:00:00,55.85,55.97,55.65,55.82,110445.0,52.9651,53.0789,52.7755,52.9367,110445.0
2020-02-27 10:10:00,55.82,55.96,55.6,55.67,104535.0,52.9367,53.0694,52.728,52.7944,104535.0
2020-02-27 10:20:00,55.68,55.77,55.45,55.73,92216.0,52.8039,52.8893,52.5858,52.8513,92216.0
2020-02-27 10:30:00,55.72,55.79,55.37,55.79,106752.0,52.8418,52.9082,52.5099,52.9082,106752.0
2020-02-27 10:40:00,55.78,56.17,55.76,56.14,123804.0,52.8987,53.2686,52.8798,53.2401,123804.0
2020-02-27 10:50:00,56.14,56.34,56.0,56.32,70856.0,53.2401,53.4298,53.1074,53.4108,70856.0
2020-02-27 11:00:00,56.31,56.47,56.25,56.37,93308.0,53.4014,53.5531,53.3445,53.4583,93308.0
2020-02-27 11:10:00,56.35,56.55,56.23,56.55,71288.0,53.4393,53.629,53.3255,53.629,71288.0
2020-02-27 11:20:00,56.53,56.53,56.23,56.36,55994.0,53.61,53.61,53.3255,53.4488,55994.0
2020-02-27 11:30:00,56.36,56.39,56.12,56.25,64661.0,53.4488,53.4772,53.2212,53.3445,64661.0
2020-02-27 11:40:00,56.24,56.49,56.18,56.46,57614.0,53.335,53.5721,53.2781,53.5436,57614.0
2020-02-27 11:50:00,56.47,56.72,56.42,56.7,48924.0,53.5531,53.7902,53.5057,53.7712,48924.0
2020-02-27 12:00:00,56.68,56.9,56.57,56.84,67638.0,53.7522,53.9609,53.6479,53.904,67638.0
2020-02-27 12:10:00,56.85,57.14,56.82,57.13,91094.0,53.9135,54.1885,53.885,54.179,91094.0
2020-02-27 12:20:00,57.14,57.14,56.83,57.02,127474.0,54.1885,54.1885,53.8945,54.0747,127474.0
2020-02-27 12:30:00,57.0,57.29,56.99,57.29,50162.0,54.0557,54.3307,54.0462,54.3307,50162.0
2020-02-27 12:40:00,57.28,57.29,56.93,57.0,64845.0,54.3213,54.3307,53.9893,54.0557,64845.0
2020-02-27 12:50:00,57.0,57.14,56.87,57.02,101272.0,54.0557,54.1885,53.9324,54.0747,101272.0
2020-02-27 13:00:00,57.01,57.39,56.97,57.38,115923.0,54.0652,54.4256,54.0273,54.4161,115923.0
2020-02-27 13:10:00,57.36,57.52,57.35,57.47,83515.0,54.3971,54.5489,54.3876,54.5014,83515.0
2020-02-27 13:20:00,57.47,57.58,57.29,57.32,188692.0,54.5014,54.6058,54.3307,54.3592,188692.0
2020-02-27 13:30:00,57.31,57.37,57.16,57.29,148253.0,54.3497,54.4066,54.2075,54.3307,148253.0
2020-02-27 13:40:00,57.29,57.33,56.78,56.84,103650.0,54.3307,54.3687,53.8471,53.904,103650.0
2020-02-27 13:50:00,56.85,56.93,56.48,56.57,75748.0,53.9135,53.9893,53.5626,53.6479,75748.0
2020-02-27 14:00:00,56.55,56.65,56.43,56.51,80680.0,53.629,53.7238,53.5152,53.591,80680.0
2020-02-27 14:10:00,56.49,56.55,56.32,56.41,70188.0,53.5721,53.629,53.4108,53.4962,70188.0
2020-02-27 14:20:00,56.42,56.8,56.42,56.78,68334.0,53.5057,53.8661,53.5057,53.8471,68334.0
2020-02-27 14:30:00,56.77,56.83,56.63,56.75,94047.0,53.8376,53.8945,53.7048,53.8186,94047.0
2020-02-27 14:40:00,56.76,56.87,56.69,56.81,81111.0,53.8281,53.9324,53.7617,53.8755,81111.0
2020-02-27 14:50:00,56.82,56.87,56.63,56.67,80643.0,53.885,53.9324,53.7048,53.7428,80643.0
2020-02-27 15:00:00,56.68,56.78,56.5,56.77,107647.0,53.7522,53.8471,53.5815,53.8376,107647.0
2020-02-27 15:10:00,56.77,56.85,56.66,56.67,180846.0,53.8376,53.9135,53.7333,53.7428,180846.0
2020-02-27 15:20:00,56.69,56.77,56.6,56.61,249443.0,53.7617,53.8376,53.6764,53.6859,249443.0
2020-02-27 15:30:00,56.62,56.74,56.53,56.58,210652.0,53.6953,53.8091,53.61,53.6574,210652.0
2020-02-27 15:40:00,56.58,56.7,56.44,56.49,298608.0,53.6574,53.7712,53.5246,53.5721,298608.0
2020-02-27 15:50:00,56.49,56.51,55.82,55.84,619069.0,53.5721,53.591,52.9367,52.9556,619069.0
2020-02-28 09:30:00,54.59,54.75,53.88,54.27,254550.0,51.7702,51.9219,51.0969,51.4667,254550.0
2020-02-28 09:40:00,54.23,54.44,53.68,53.72,156899.0,51.4288,51.628,50.9072,50.9451,156899.0
2020-02-28 09:50:00,53.65,53.88,52.99,53.3,231887.0,50.8788,51.0969,50.2529,50.5468,231887.0
2020-02-28 10:00:00,53.3,53.4,52.68,53.1,166248.0,50.5468,50.6417,49.9589,50.3572,166248.0
2020-02-28 10:10:00,53.13,53.53,52.78,53.4,322224.0,50.3856,50.765,50.0537,50.6417,322224.0
2020-02-28 10:20:00,53.39,53.55,53.0,53.03,129440.0,50.6322,50.7839,50.2623,50.2908,129440.0
2020-02-28 10:30:00,52.98,53.73,52.96,53.57,112108.0,50.2434,50.9546,50.2244,50.8029,112108.0
2020-02-28 10:40:00,53.57,53.63,53.16,53.29,93676.0,50.8029,50.8598,50.4141,50.5374,93676.0
2020-02-28 10:50:00,53.28,53.93,53.28,53.66,67887.0,50.5279,51.1443,50.5279,50.8882,67887.0
2020-02-28 11:00:00,53.64,53.65,52.92,52.97,124057.0,50.8693,50.8788,50.1865,50.2339,124057.0
2020-02-28 11:10:00,53.0,53.6,52.99,53.59,80072.0,50.2623,50.8313,50.2529,50.8219,80072.0
2020-02-28 11:20:00,53.58,53.81,53.41,53.72,55928.0,50.8124,51.0305,50.6512,50.9451,55928.0
2020-02-28 11:30:00,53.77,53.98,53.67,53.97,85516.0,50.9926,51.1917,50.8977,51.1822,85516.0
2020-02-28 11:40:00,53.95,54.46,53.81,53.94,107977.0,51.1633,51.6469,51.0305,51.1538,107977.0
2020-02-28 11:50:00,53.96,54.08,53.6,53.89,98428.0,51.1727,51.2865,50.8313,51.1064,98428.0
2020-02-28 12:00:00,53.87,54.04,53.6,53.75,76160.0,51.0874,51.2486,50.8313,50.9736,76160.0
2020-02-28 12:10:00,53.74,53.91,53.6,53.91,51847.0,50.9641,51.1253,50.8313,51.1253,51847.0
2020-02-28 12:20:00,53.93,54.2,53.79,54.19,82372.0,51.1443,51.4004,51.0115,51.3909,82372.0
2020-02-28 12:30:00,54.27,54.38,54.01,54.11,86657.0,51.4667,51.5711,51.2202,51.315,86657.0
2020-02-28 12:40:00,54.06,54.29,53.67,53.76,67635.0,51.2676,51.4857,50.8977,50.9831,67635.0
2020-02-28 12:50:00,53.76,54.18,53.69,53.99,94295.0,50.9831,51.3814,50.9167,51.2012,94295.0
2020-02-28 13:00:00,54.02,54.16,53.8,54.07,57897.0,51.2296,51.3624,51.021,51.2771,57897.0
2020-02-28 13:10:00,54.03,54.03,53.66,53.69,65446.0,51.2391,51.2391,50.8882,50.9167,65446.0
2020-02-28 13:20:00,53.68,53.88,53.61,53.71,71716.0,50.9072,51.0969,50.8408,50.9357,71716.0
2020-02-28 13:30:00,53.71,53.71,53.29,53.38,61560.0,50.9357,50.9357,50.5374,50.6227,61560.0
2020-02-28 13:40:00,53.38,53.47,53.15,53.47,55280.0,50.6227,50.7081,50.4046,50.7081,55280.0
2020-02-28 13:50:00,53.48,53.49,53.19,53.39,81819.0,50.7175,50.727,50.4425,50.6322,81819.0
2020-02-28 14:00:00,53.38,53.38,52.86,52.96,78059.0,50.6227,50.6227,50.1296,50.2244,78059.0
2020-02-28 14:10:00,52.97,53.19,52.97,53.11,106096.0,50.2339,50.4425,50.2339,50.3667,106096.0
2020-02-28 14:20:00,53.11,53.2,52.83,52.91,111767.0,50.3667,50.452,50.1011,50.177,111767.0
2020-02-28 14:30:00,52.89,53.29,52.78,52.98,194049.0,50.158,50.5374,50.0537,50.2434,194049.0
2020-02-28 14:40:00,52.98,53.47,52.94,53.13,115926.0,50.2434,50.7081,50.2054,50.3856,115926.0
2020-02-28 14:50:00,53.13,53.23,52.69,52.76,133844.0,50.3856,50.4805,49.9683,50.0347,133844.0
2020-02-28 15:00:00,52.78,52.84,52.38,52.39,178486.0,50.0537,50.1106,49.6744,49.6838,178486.0
2020-02-28 15:10:00,52.38,52.79,52.33,52.66,166406.0,49.6744,50.0632,49.6269,49.9399,166406.0
2020-02-28 15:20:00,52.63,52.72,52.1,52.11,207885.0,49.9114,49.9968,49.4088,49.4183,207885.0
2020-02-28 15:30:00,52.1,52.45,52.07,52.33,212630.0,49.4088,49.7407,49.3804,49.6269,212630.0
2020-02-28 15:40:00,52.33,52.5,52.05,52.45,249557.0,49.6269,49.7882,49.3614,49.7407,249557.0
2020-02-28 15:50:00,52.44,53.27,52.35,53.27,503346.0,49.7313,50.5184,49.6459,50.5184,503346.0
2020-03-02 09:30:00,53.82,54.13,53.58,53.72,328487.0,51.04,51.334,50.8124,50.9451,328487.0
2020-03-02 09:40:00,53.74,54.64,53.73,54.33,215868.0,50.9641,51.8176,50.9546,51.5236,215868.0
2020-03-02 09:50:00,54.31,54.54,54.1,54.22,127951.0,51.5047,51.7228,51.3055,51.4193,127951.0
2020-03-02 10:00:00,54.21,54.21,53.67,53.68,115719.0,51.4098,51.4098,50.8977,50.9072,115719.0
2020-03-02 10:10:00,53.71,53.84,53.33,53.47,234737.0,50.9357,51.0589,50.5753,50.7081,234737.0
2020-03-02 10:20:00,53.48,53.58,53.16,53.55,176567.0,50.7175,50.8124,50.4141,50.7839,176567.0
2020-03-02 10:30:00,53.56,53.62,53.37,53.53,199338.0,50.7934,50.8503,50.6132,50.765,199338.0
2020-03-02 10:40:00,53.55,54.0,53.39,54.0,128491.0,50.7839,51.2107,50.6322,51.2107,128491.0
2020-03-02 10:50:00,53.98,54.21,53.97,53.97,160213.0,51.1917,51.4098,51.1822,51.1822,160213.0
2020-03-02 11:00:00,53.97,54.06,53.86,53.89,211036.0,51.1822,51.2676,51.0779,51.1064,211036.0
2020-03-02 11:10:00,53.88,54.25,53.86,54.01,129639.0,51.0969,51.4478,51.0779,51.2202,129639.0
2020-03-02 11:20:00,54.02,54.41,54.02,54.36,127679.0,51.2296,51.5995,51.2296,51.5521,127679.0
2020-03-02 11:30:00,54.36,54.44,54.09,54.29,99663.0,51.5521,51.628,51.296,51.4857,99663.0
2020-03-02 11:40:00,54.28,54.35,54.15,54.18,147836.0,51.4762,51.5426,51.3529,51.3814,147836.0
2020-03-02 11:50:00,54.19,54.34,54.16,54.2,158997.0,51.3909,51.5331,51.3624,51.4004,158997.0
2020-03-02 12:00:00,54.22,54.25,54.06,54.1,67567.0,51.4193,51.4478,51.2676,51.3055,67567.0
2020-03-02 12:10:00,54.1,54.14,53.86,53.95,69388.0,51.3055,51.3435,51.0779,51.1633,69388.0
2020-03-02 12:20:00,53.94,54.0,53.83,53.97,78073.0,51.1538,51.2107,51.0495,51.1822,78073.0
2020-03-02 12:30:00,53.97,54.28,53.97,54.13,94612.0,51.1822,51.4762,51.1822,51.334,94612.0
2020-03-02 12:40:00,54.13,54.2,53.99,54.16,52466.0,51.334,51.4004,51.2012,51.3624,52466.0
2020-03-02 12:50:00,54.16,54.21,54.06,54.2,41464.0,51.3624,51.4098,51.2676,51.4004,41464.0
2020-03-02 13:00:00,54.2,54.22,54.0,54.1,74310.0,51.4004,51.4193,51.2107,51.3055,74310.0
2020-03-02 13:10:00,54.11,54.19,54.01,54.05,75780.0,51.315,51.3909,51.2202,51.2581,75780.0
2020-03-02 13:20:00,54.06,54.09,53.97,54.06,50057.0,51.2676,51.296,51.1822,51.2676,50057.0
2020-03-02 13:30:00,54.07,54.25,53.94,54.24,79324.0,51.2771,51.4478,51.1538,51.4383,79324.0
2020-03-02 13:40:00,54.24,54.24,54.01,54.01,108801.0,51.4383,51.4383,51.2202,51.2202,108801.0
2020-03-02 13:50:00,54.01,54.15,53.92,54.1,103061.0,51.2202,51.3529,51.1348,51.3055,103061.0
2020-03-02 14:00:00,54.1,54.23,54.08,54.21,203402.0,51.3055,51.4288,51.2865,51.4098,203402.0
2020-03-02 14:10:00,54.2,54.26,54.13,54.18,207901.0,51.4004,51.4573,51.334,51.3814,207901.0
2020-03-02 14:20:00,54.19,54.24,54.02,54.03,87766.0,51.3909,51.4383,51.2296,51.2391,87766.0
2020-03-02 14:30:00,54.06,54.15,53.73,53.73,83430.0,51.2676,51.3529,50.9546,50.9546,83430.0
2020-03-02 14:40:00,53.74,53.74,53.35,53.4,162348.0,50.9641,50.9641,50.5943,50.6417,162348.0
2020-03-02 14:50:00,53.4,53.58,53.23,53.28,174817.0,50.6417,50.8124,50.4805,50.5279,174817.0
2020-03-02 15:00:00,53.31,53.54,53.28,53.49,140040.0,50.5563,50.7744,50.5279,50.727,140040.0
2020-03-02 15:10:00,53.5,53.84,53.45,53.69,211764.0,50.7365,51.0589,50.6891,50.9167,211764.0
2020-03-02 15:20:00,53.69,54.14,53.66,54.14,127426.0,50.9167,51.3435,50.8882,51.3435,127426.0
2020-03-02 15:30:00,54.14,54.35,54.04,54.34,197504.0,51.3435,51.5426,51.2486,51.5331,197504.0
2020-03-02 15:40:00,54.33,54.76,54.2,54.74,294003.0,51.5236,51.9314,51.4004,51.9125,294003.0
2020-03-02 15:50:00,54.74,55.11,54.61,54.84,658837.0,51.9125,52.2633,51.7892,52.0073,658837.0
2020-03-03 09:30:00,55.1,55.45,54.96,55.1,128187.0,52.2539,52.5858,52.1211,52.2539,128187.0
2020-03-03 09:40:00,55.13,55.16,54.96,55.09,157222.0,52.2823,52.3108,52.1211,52.2444,157222.0
2020-03-03 09:50:00,55.08,55.08,54.81,54.9,120188.0,52.2349,52.2349,51.9788,52.0642,120188.0
2020-03-03 10:00:00,54.9,57.24,54.88,57.06,244516.0,52.0642,54.2833,52.0452,54.1126,244516.0
2020-03-03 10:10:00,57.09,57.24,55.42,55.42,298597.0,54.1411,54.2833,52.5573,52.5573,298597.0
2020-03-03 10:20:00,55.49,56.64,55.42,56.39,158901.0,52.6237,53.7143,52.5573,53.4772,158901.0
2020-03-03 10:30:00,56.36,56.67,56.13,56.65,145809.0,53.4488,53.7428,53.2307,53.7238,145809.0
2020-03-03 10:40:00,56.61,57.14,56.55,56.88,136284.0,53.6859,54.1885,53.629,53.9419,136284.0
2020-03-03 10:50:00,56.85,56.95,56.47,56.86,58203.0,53.9135,54.0083,53.5531,53.923,58203.0
2020-03-03 11:00:00,56.85,56.91,56.29,56.37,67913.0,53.9135,53.9704,53.3824,53.4583,67913.0
2020-03-03 11:10:00,56.31,56.4,55.93,56.07,77655.0,53.4014,53.4867,53.041,53.1738,77655.0
2020-03-03 11:20:00,56.1,56.11,55.56,55.63,126642.0,53.2022,53.2117,52.6901,52.7565,126642.0
2020-03-03 11:30:00,55.65,56.22,55.6,56.2,130409.0,52.7755,53.316,52.728,53.297,130409.0
2020-03-03 11:40:00,56.21,56.24,55.9,55.98,41372.0,53.3065,53.335,53.0125,53.0884,41372.0
2020-03-03 11:50:00,56.03,56.72,56.01,56.59,54433.0,53.1358,53.7902,53.1169,53.6669,54433.0
2020-03-03 12:00:00,56.58,56.95,56.5,56.91,127133.0,53.6574,54.0083,53.5815,53.9704,127133.0
2020-03-03 12:10:00,56.93,56.93,56.43,56.62,69320.0,53.9893,53.9893,53.5152,53.6953,69320.0
2020-03-03 12:20:00,56.61,56.98,56.5,56.64,69877.0,53.6859,54.0368,53.5815,53.7143,69877.0
2020-03-03 12:30:00,56.67,56.7,56.47,56.69,55406.0,53.7428,53.7712,53.5531,53.7617,55406.0
2020-03-03 12:40:00,56.68,56.8,56.46,56.74,54878.0,53.7522,53.8661,53.5436,53.8091,54878.0
2020-03-03 12:50:00,56.75,56.89,56.52,56.54,66745.0,53.8186,53.9514,53.6005,53.6195,66745.0
2020-03-03 13:00:00,56.53,56.58,56.39,56.44,36799.0,53.61,53.6574,53.4772,53.5246,36799.0
2020-03-03 13:10:00,56.43,56.54,56.26,56.31,56172.0,53.5152,53.6195,53.3539,53.4014,56172.0
2020-03-03 13:20:00,56.29,56.49,56.04,56.25,56256.0,53.3824,53.5721,53.1453,53.3445,56256.0
2020-03-03 13:30:00,56.24,56.31,56.09,56.15,84405.0,53.335,53.4014,53.1927,53.2496,84405.0
2020-03-03 13:40:00,56.14,56.15,55.69,55.8,49651.0,53.2401,53.2496,52.8134,52.9177,49651.0
2020-03-03 13:50:00,55.8,55.91,55.41,55.47,64636.0,52.9177,53.022,52.5478,52.6048,64636.0
2020-03-03 14:00:00,55.47,55.56,54.71,54.72,88238.0,52.6048,52.6901,51.884,51.8935,88238.0
2020-03-03 14:10:00,54.69,55.16,54.63,54.67,80522.0,51.865,52.3108,51.8081,51.8461,80522.0
2020-03-03 14:20:00,54.65,55.2,54.54,55.19,95179.0,51.8271,52.3487,51.7228,52.3392,95179.0
2020-03-03 14:30:00,55.18,55.47,55.07,55.07,162751.0,52.3297,52.6048,52.2254,52.2254,162751.0
2020-03-03 14:40:00,55.07,55.65,55.03,55.64,201699.0,52.2254,52.7755,52.1875,52.766,201699.0
2020-03-03 14:50:00,55.65,55.88,55.49,55.67,175304.0,52.7755,52.9936,52.6237,52.7944,175304.0
2020-03-03 15:00:00,55.64,55.97,55.58,55.77,73790.0,52.766,53.0789,52.7091,52.8893,73790.0
2020-03-03 15:10:00,55.78,56.17,55.72,56.09,126571.0,52.8987,53.2686,52.8418,53.1927,126571.0
2020-03-03 15:20:00,56.11,56.15,55.62,56.15,98422.0,53.2117,53.2496,52.747,53.2496,98422.0
2020-03-03 15:30:00,56.16,56.18,55.19,55.24,161915.0,53.2591,53.2781,52.3392,52.3866,161915.0
2020-03-03 15:40:00,55.25,55.95,55.16,55.67,221440.0,52.3961,53.06,52.3108,52.7944,221440.0
2020-03-03 15:50:00,55.61,55.89,55.3,55.58,424843.0,52.7375,53.0031,52.4435,52.7091,424843.0
2020-03-04 09:30:00,56.68,57.56,56.59,56.86,268609.0,53.7522,54.5868,53.6669,53.923,268609.0
2020-03-04 09:40:00,56.9,57.85,56.9,57.53,157155.0,53.9609,54.8618,53.9609,54.5583,157155.0
2020-03-04 09:50:00,57.55,57.96,57.54,57.88,103915.0,54.5773,54.9661,54.5678,54.8903,103915.0
2020-03-04 10:00:00,57.91,57.91,57.45,57.58,182248.0,54.9187,54.9187,54.4825,54.6058,182248.0
2020-03-04 10:10:00,57.59,57.76,57.45,57.75,110678.0,54.6152,54.7765,54.4825,54.767,110678.0
2020-03-04 10:20:00,57.73,57.73,57.3,57.43,83586.0,54.748,54.748,54.3402,54.4635,83586.0
2020-03-04 10:30:00,57.4,57.52,57.03,57.08,109405.0,54.4351,54.5489,54.0842,54.1316,109405.0
2020-03-04 10:40:00,57.08,57.14,56.86,57.01,73630.0,54.1316,54.1885,53.923,54.0652,73630.0
2020-03-04 10:50:00,57.01,57.03,56.69,56.83,74390.0,54.0652,54.0842,53.7617,53.8945,74390.0
2020-03-04 11:00:00,56.85,57.07,56.77,56.95,115863.0,53.9135,54.1221,53.8376,54.0083,115863.0
2020-03-04 11:10:00,56.98,57.02,56.75,56.81,93950.0,54.0368,54.0747,53.8186,53.8755,93950.0
2020-03-04 11:20:00,56.83,56.93,56.56,56.91,175695.0,53.8945,53.9893,53.6384,53.9704,175695.0
2020-03-04 11:30:00,56.92,57.0,56.66,56.78,156310.0,53.9799,54.0557,53.7333,53.8471,156310.0
2020-03-04 11:40:00,56.76,56.76,56.37,56.42,293211.0,53.8281,53.8281,53.4583,53.5057,293211.0
2020-03-04 11:50:00,56.43,56.63,56.41,56.52,112610.0,53.5152,53.7048,53.4962,53.6005,112610.0
2020-03-04 12:00:00,56.53,56.69,56.32,56.44,100238.0,53.61,53.7617,53.4108,53.5246,100238.0
2020-03-04 12:10:00,56.45,56.69,56.36,56.64,59380.0,53.5341,53.7617,53.4488,53.7143,59380.0
2020-03-04 12:20:00,56.66,56.96,56.66,56.92,59285.0,53.7333,54.0178,53.7333,53.9799,59285.0
2020-03-04 12:30:00,56.94,57.06,56.89,57.0,37581.0,53.9988,54.1126,53.9514,54.0557,37581.0
2020-03-04 12:40:00,57.01,57.31,56.94,57.3,63923.0,54.0652,54.3497,53.9988,54.3402,63923.0
2020-03-04 12:50:00,57.27,57.67,57.23,57.65,83554.0,54.3118,54.6911,54.2738,54.6721,83554.0
2020-03-04 13:00:00,57.64,57.76,57.56,57.6,69439.0,54.6627,54.7765,54.5868,54.6247,69439.0
2020-03-04 13:10:00,57.58,57.71,57.43,57.71,45682.0,54.6058,54.729,54.4635,54.729,45682.0
2020-03-04 13:20:00,57.7,57.87,57.69,57.76,70927.0,54.7196,54.8808,54.7101,54.7765,70927.0
2020-03-04 13:30:00,57.79,57.91,57.67,57.68,88362.0,54.8049,54.9187,54.6911,54.7006,88362.0
2020-03-04 13:40:00,57.66,57.69,57.49,57.55,102489.0,54.6816,54.7101,54.5204,54.5773,102489.0
2020-03-04 13:50:00,57.56,57.83,57.56,57.83,64499.0,54.5868,54.8428,54.5868,54.8428,64499.0
2020-03-04 14:00:00,57.84,57.89,57.7,57.86,175191.0,54.8523,54.8997,54.7196,54.8713,175191.0
2020-03-04 14:10:00,57.86,57.92,57.74,57.85,154361.0,54.8713,54.9282,54.7575,54.8618,154361.0
2020-03-04 14:20:00,57.84,58.03,57.79,57.85,187750.0,54.8523,55.0325,54.8049,54.8618,187750.0
2020-03-04 14:30:00,57.87,57.93,57.71,57.75,185413.0,54.8808,54.9377,54.729,54.767,185413.0
2020-03-04 14:40:00,57.76,57.93,57.75,57.85,108999.0,54.7765,54.9377,54.767,54.8618,108999.0
2020-03-04 14:50:00,57.85,57.93,57.63,57.75,210160.0,54.8618,54.9377,54.6532,54.767,210160.0
2020-03-04 15:00:00,57.75,57.85,57.68,57.84,91424.0,54.767,54.8618,54.7006,54.8523,91424.0
2020-03-04 15:10:00,57.84,57.93,57.76,57.79,78565.0,54.8523,54.9377,54.7765,54.8049,78565.0
2020-03-04 15:20:00,57.8,57.93,57.79,57.92,112477.0,54.8144,54.9377,54.8049,54.9282,112477.0
2020-03-04 15:30:00,57.92,58.25,57.86,58.24,205491.0,54.9282,55.2412,54.8713,55.2317,205491.0
2020-03-04 15:40:00,58.25,58.34,58.01,58.19,207078.0,55.2412,55.3265,55.0135,55.1843,207078.0
2020-03-04 15:50:00,58.19,58.59,58.18,58.55,621003.0,55.1843,55.5636,55.1748,55.5257,621003.0
2020-03-05 09:30:00,57.4,57.78,57.05,57.76,141411.0,54.4351,54.7954,54.1031,54.7765,141411.0
2020-03-05 09:40:00,57.77,57.79,57.34,57.45,64825.0,54.7859,54.8049,54.3782,54.4825,64825.0
2020-03-05 09:50:00,57.45,57.63,57.2,57.29,91711.0,54.4825,54.6532,54.2454,54.3307,91711.0
2020-03-05 10:00:00,57.29,57.38,57.17,57.28,56255.0,54.3307,54.4161,54.2169,54.3213,56255.0
2020-03-05 10:10:00,57.27,57.65,57.26,57.49,54163.0,54.3118,54.6721,54.3023,54.5204,54163.0
2020-03-05 10:20:00,57.55,57.65,57.27,57.33,53947.0,54.5773,54.6721,54.3118,54.3687,53947.0
2020-03-05 10:30:00,57.32,57.52,57.32,57.44,48356.0,54.3592,54.5489,54.3592,54.473,48356.0
2020-03-05 10:40:00,57.44,57.58,57.31,57.52,77998.0,54.473,54.6058,54.3497,54.5489,77998.0
2020-03-05 10:50:00,57.54,57.74,57.48,57.61,29315.0,54.5678,54.7575,54.5109,54.6342,29315.0
2020-03-05 11:00:00,57.61,57.98,57.59,57.94,41624.0,54.6342,54.9851,54.6152,54.9472,41624.0
2020-03-05 11:10:00,57.93,58.29,57.92,58.15,48329.0,54.9377,55.2791,54.9282,55.1463,48329.0
2020-03-05 11:20:00,58.17,58.4,58.14,58.35,92131.0,55.1653,55.3834,55.1368,55.336,92131.0
2020-03-05 11:30:00,58.35,58.38,58.08,58.1,61469.0,55.336,55.3644,55.0799,55.0989,61469.0
2020-03-05 11:40:00,58.1,58.24,57.99,58.21,59330.0,55.0989,55.2317,54.9946,55.2032,59330.0
2020-03-05 11:50:00,58.21,58.28,58.0,58.12,44167.0,55.2032,55.2696,55.0041,55.1179,44167.0
2020-03-05 12:00:00,58.13,58.18,57.93,58.0,72168.0,55.1274,55.1748,54.9377,55.0041,72168.0
2020-03-05 12:10:00,57.98,58.08,57.82,57.9,68912.0,54.9851,55.0799,54.8334,54.9092,68912.0
2020-03-05 12:20:00,57.91,58.0,57.78,57.9,61590.0,54.9187,55.0041,54.7954,54.9092,61590.0
2020-03-05 12:30:00,57.9,57.98,57.64,57.64,29579.0,54.9092,54.9851,54.6627,54.6627,29579.0
2020-03-05 12:40:00,57.63,57.63,57.39,57.56,77053.0,54.6532,54.6532,54.4256,54.5868,77053.0
2020-03-05 12:50:00,57.53,57.54,57.24,57.24,129183.0,54.5583,54.5678,54.2833,54.2833,129183.0
2020-03-05 13:00:00,57.23,57.36,56.9,56.93,77832.0,54.2738,54.3971,53.9609,53.9893,77832.0
2020-03-05 13:10:00,56.93,57.01,56.72,57.0,53182.0,53.9893,54.0652,53.7902,54.0557,53182.0
2020-03-05 13:20:00,57.0,57.16,56.89,57.16,74208.0,54.0557,54.2075,53.9514,54.2075,74208.0
2020-03-05 13:30:00,57.18,57.32,57.09,57.17,87651.0,54.2264,54.3592,54.1411,54.2169,87651.0
2020-03-05 13:40:00,57.16,57.33,57.12,57.23,57829.0,54.2075,54.3687,54.1695,54.2738,57829.0
2020-03-05 13:50:00,57.22,57.27,57.01,57.17,42255.0,54.2644,54.3118,54.0652,54.2169,42255.0
2020-03-05 14:00:00,57.17,57.18,56.79,56.88,35471.0,54.2169,54.2264,53.8566,53.9419,35471.0
2020-03-05 14:10:00,56.88,57.06,56.88,56.93,176382.0,53.9419,54.1126,53.9419,53.9893,176382.0
2020-03-05 14:20:00,56.94,56.96,56.71,56.8,85865.0,53.9988,54.0178,53.7807,53.8661,85865.0
2020-03-05 14:30:00,56.8,57.04,56.79,56.98,53206.0,53.8661,54.0937,53.8566,54.0368,53206.0
2020-03-05 14:40:00,56.97,57.02,56.76,56.86,71484.0,54.0273,54.0747,53.8281,53.923,71484.0
2020-03-05 14:50:00,56.87,56.9,56.64,56.74,46898.0,53.9324,53.9609,53.7143,53.8091,46898.0
2020-03-05 15:00:00,56.77,56.79,56.59,56.75,67596.0,53.8376,53.8566,53.6669,53.8186,67596.0
2020-03-05 15:10:00,56.73,56.76,56.42,56.53,84564.0,53.7997,53.8281,53.5057,53.61,84564.0
2020-03-05 15:20:00,56.53,56.8,56.5,56.75,84090.0,53.61,53.8661,53.5815,53.8186,84090.0
2020-03-05 15:30:00,56.74,56.97,56.65,56.67,91258.0,53.8091,54.0273,53.7238,53.7428,91258.0
2020-03-05 15:40:00,56.69,56.79,56.57,56.65,119208.0,53.7617,53.8566,53.6479,53.7238,119208.0
2020-03-05 15:50:00,56.65,56.88,56.49,56.7,348269.0,53.7238,53.9419,53.5721,53.7712,348269.0
2020-03-06 09:30:00,54.71,54.99,54.29,54.72,453159.0,51.884,52.1495,51.4857,51.8935,453159.0
2020-03-06 09:40:00,54.68,54.72,54.03,54.27,187365.0,51.8556,51.8935,51.2391,51.4667,187365.0
2020-03-06 09:50:00,54.26,54.35,53.61,54.03,166270.0,51.4573,51.5426,50.8408,51.2391,166270.0
2020-03-06 10:00:00,54.05,54.41,54.0,54.28,294888.0,51.2581,51.5995,51.2107,51.4762,294888.0
2020-03-06 10:10:00,54.28,54.68,54.2,54.48,221388.0,51.4762,51.8556,51.4004,51.6659,221388.0
2020-03-06 10:20:00,54.47,54.71,54.39,54.66,145301.0,51.6564,51.884,51.5805,51.8366,145301.0
2020-03-06 10:30:00,54.65,54.79,54.39,54.47,86505.0,51.8271,51.9599,51.5805,51.6564,86505.0
2020-03-06 10:40:00,54.45,54.72,54.42,54.7,141625.0,51.6374,51.8935,51.609,51.8745,141625.0
2020-03-06 10:50:00,54.73,55.07,54.63,55.03,161644.0,51.903,52.2254,51.8081,52.1875,161644.0
2020-03-06 11:00:00,55.04,55.06,54.8,54.88,95625.0,52.197,52.2159,51.9694,52.0452,95625.0
2020-03-06 11:10:00,54.85,55.08,54.78,54.88,93994.0,52.0168,52.2349,51.9504,52.0452,93994.0
2020-03-06 11:20:00,54.89,55.01,54.71,54.83,118044.0,52.0547,52.1685,51.884,51.9978,118044.0
2020-03-06 11:30:00,54.8,55.05,54.71,54.81,80709.0,51.9694,52.2064,51.884,51.9788,80709.0
2020-03-06 11:40:00,54.8,54.8,54.48,54.51,45119.0,51.9694,51.9694,51.6659,51.6943,45119.0
2020-03-06 11:50:00,54.51,54.74,54.5,54.57,58364.0,51.6943,51.9125,51.6849,51.7512,58364.0
2020-03-06 12:00:00,54.57,54.6,54.47,54.56,96203.0,51.7512,51.7797,51.6564,51.7418,96203.0
2020-03-06 12:10:00,54.56,54.64,54.25,54.25,73219.0,51.7418,51.8176,51.4478,51.4478,73219.0
2020-03-06 12:20:00,54.23,54.44,54.15,54.18,46561.0,51.4288,51.628,51.3529,51.3814,46561.0
2020-03-06 12:30:00,54.19,54.58,54.14,54.4,71412.0,51.3909,51.7607,51.3435,51.59,71412.0
2020-03-06 12:40:00,54.39,54.56,54.36,54.37,36640.0,51.5805,51.7418,51.5521,51.5616,36640.0
2020-03-06 12:50:00,54.37,54.41,54.25,54.29,47857.0,51.5616,51.5995,51.4478,51.4857,47857.0
2020-03-06 13:00:00,54.29,54.49,54.21,54.4,170558.0,51.4857,51.6754,51.4098,51.59,170558.0
2020-03-06 13:10:00,54.4,54.57,54.35,54.55,33238.0,51.59,51.7512,51.5426,51.7323,33238.0
2020-03-06 13:20:00,54.55,54.84,54.55,54.67,70935.0,51.7323,52.0073,51.7323,51.8461,70935.0
2020-03-06 13:30:00,54.68,54.71,54.43,54.62,51230.0,51.8556,51.884,51.6185,51.7987,51230.0
2020-03-06 13:40:00,54.62,54.7,54.29,54.34,44807.0,51.7987,51.8745,51.4857,51.5331,44807.0
2020-03-06 13:50:00,54.34,54.41,54.01,54.03,47166.0,51.5331,51.5995,51.2202,51.2391,47166.0
2020-03-06 14:00:00,54.06,54.07,53.78,53.81,43470.0,51.2676,51.2771,51.002,51.0305,43470.0
2020-03-06 14:10:00,53.8,53.91,53.73,53.79,69429.0,51.021,51.1253,50.9546,51.0115,69429.0
2020-03-06 14:20:00,53.77,54.02,53.68,53.85,59733.0,50.9926,51.2296,50.9072,51.0684,59733.0
2020-03-06 14:30:00,53.85,53.91,53.47,53.49,50117.0,51.0684,51.1253,50.7081,50.727,50117.0
2020-03-06 14:40:00,53.5,53.57,53.33,53.34,88249.0,50.7365,50.8029,50.5753,50.5848,88249.0
2020-03-06 14:50:00,53.33,53.43,53.16,53.42,156170.0,50.5753,50.6701,50.4141,50.6606,156170.0
2020-03-06 15:00:00,53.42,53.54,53.4,53.42,112054.0,50.6606,50.7744,50.6417,50.6606,112054.0
2020-03-06 15:10:00,53.42,53.79,53.36,53.76,148690.0,50.6606,51.0115,50.6037,50.9831,148690.0
2020-03-06 15:20:00,53.77,53.84,53.55,53.71,102041.0,50.9926,51.0589,50.7839,50.9357,102041.0
2020-03-06 15:30:00,53.69,54.23,53.6,53.98,126267.0,50.9167,51.4288,50.8313,51.1917,126267.0
2020-03-06 15:40:00,54.0,54.46,53.97,54.44,165536.0,51.2107,51.6469,51.1822,51.628,165536.0
2020-03-06 15:50:00,54.42,55.13,54.39,54.8,377150.0,51.609,52.2823,51.5805,51.9694,377150.0
2020-03-09 09:30:00,51.25,51.56,51.1,51.56,600.0,48.6027,48.8967,48.4605,48.8967,600.0
2020-03-09 09:40:00,50.0,51.28,48.73,48.73,123686.0,47.4173,48.6312,46.2129,46.2129,123686.0
2020-03-09 09:50:00,48.92,50.96,48.48,50.82,121127.0,46.3931,48.3277,45.9758,48.1949,121127.0
2020-03-09 10:00:00,50.86,51.17,50.59,50.99,149725.0,48.2329,48.5269,47.9768,48.3562,149725.0
2020-03-09 10:10:00,50.98,51.12,50.6,50.95,133643.0,48.3467,48.4794,47.9863,48.3182,133643.0
2020-03-09 10:20:00,50.95,51.22,50.49,50.73,212769.0,48.3182,48.5743,47.882,48.1096,212769.0
2020-03-09 10:30:00,50.73,50.85,50.3,50.44,98427.0,48.1096,48.2234,47.7018,47.8346,98427.0
2020-03-09 10:40:00,50.45,50.69,50.29,50.31,92603.0,47.8441,48.0717,47.6923,47.7113,92603.0
2020-03-09 10:50:00,50.34,50.38,49.94,50.01,82491.0,47.7397,47.7777,47.3604,47.4268,82491.0
2020-03-09 11:00:00,50.0,50.09,49.76,49.92,110286.0,47.4173,47.5026,47.1897,47.3414,110286.0
2020-03-09 11:10:00,49.88,50.48,49.85,50.42,78016.0,47.3035,47.8725,47.275,47.8156,78016.0
2020-03-09 11:20:00,50.39,50.68,50.31,50.56,67723.0,47.7872,48.0622,47.7113,47.9484,67723.0
2020-03-09 11:30:00,50.48,50.95,50.31,50.86,75043.0,47.8725,48.3182,47.7113,48.2329,75043.0
2020-03-09 11:40:00,50.83,50.99,50.48,50.93,63725.0,48.2044,48.3562,47.8725,48.2993,63725.0
2020-03-09 11:50:00,50.95,51.01,50.65,50.65,41518.0,48.3182,48.3751,48.0337,48.0337,41518.0
2020-03-09 12:00:00,50.64,51.17,50.52,51.12,47735.0,48.0242,48.5269,47.9104,48.4794,47735.0
2020-03-09 12:10:00,51.11,51.32,50.92,50.98,48610.0,48.47,48.6691,48.2898,48.3467,48610.0
2020-03-09 12:20:00,50.96,51.05,50.63,50.66,49287.0,48.3277,48.4131,48.0148,48.0432,49287.0
2020-03-09 12:30:00,50.64,50.7,50.32,50.56,118365.0,48.0242,48.0811,47.7208,47.9484,118365.0
2020-03-09 12:40:00,50.56,50.61,50.32,50.47,45181.0,47.9484,47.9958,47.7208,47.863,45181.0
2020-03-09 12:50:00,50.48,50.67,50.44,50.63,27692.0,47.8725,48.0527,47.8346,48.0148,27692.0
2020-03-09 13:00:00,50.61,50.76,50.43,50.45,40956.0,47.9958,48.138,47.8251,47.8441,40956.0
2020-03-09 13:10:00,50.43,50.77,50.43,50.59,40347.0,47.8251,48.1475,47.8251,47.9768,40347.0
2020-03-09 13:20:00,50.58,50.64,50.43,50.51,64670.0,47.9673,48.0242,47.8251,47.901,64670.0
2020-03-09 13:30:00,50.51,50.52,49.95,49.95,45327.0,47.901,47.9104,47.3699,47.3699,45327.0
2020-03-09 13:40:00,49.96,50.09,49.83,50.0,69843.0,47.3794,47.5026,47.2561,47.4173,69843.0
2020-03-09 13:50:00,49.99,50.02,49.84,49.88,45836.0,47.4078,47.4363,47.2656,47.3035,45836.0
2020-03-09 14:00:00,49.88,49.95,49.56,49.72,53316.0,47.3035,47.3699,47.0,47.1518,53316.0
2020-03-09 14:10:00,49.7,50.07,49.65,49.95,105112.0,47.1328,47.4837,47.0854,47.3699,105112.0
2020-03-09 14:20:00,49.98,50.02,49.68,49.69,52863.0,47.3983,47.4363,47.1138,47.1233,52863.0
2020-03-09 14:30:00,49.68,49.73,49.49,49.67,93986.0,47.1138,47.1612,46.9336,47.1043,93986.0
2020-03-09 14:40:00,49.68,49.7,49.27,49.32,105908.0,47.1138,47.1328,46.725,46.7724,105908.0
2020-03-09 14:50:00,49.32,49.79,49.32,49.65,125989.0,46.7724,47.2181,46.7724,47.0854,125989.0
2020-03-09 15:00:00,49.65,49.71,49.24,49.4,144843.0,47.0854,47.1423,46.6966,46.8483,144843.0
2020-03-09 15:10:00,49.39,49.56,49.18,49.41,147924.0,46.8388,47.0,46.6397,46.8578,147924.0
2020-03-09 15:20:00,49.41,49.9,49.39,49.58,167154.0,46.8578,47.3225,46.8388,47.019,167154.0
2020-03-09 15:30:00,49.55,49.93,49.29,49.89,166238.0,46.9905,47.3509,46.744,47.313,166238.0
2020-03-09 15:40:00,49.89,50.09,49.81,49.82,171556.0,47.313,47.5026,47.2371,47.2466,171556.0
2020-03-09 15:50:00,49.81,49.81,49.1,49.12,465424.0,47.2371,47.2371,46.5638,46.5828,465424.0
2020-03-10 09:30:00,50.41,51.0,50.27,50.59,162026.0,47.8061,48.3656,47.6734,47.9768,162026.0
2020-03-10 09:40:00,50.64,50.68,49.75,49.85,86638.0,48.0242,48.0622,47.1802,47.275,86638.0
2020-03-10 09:50:00,49.85,50.43,49.81,50.2,101908.0,47.275,47.8251,47.2371,47.607,101908.0
2020-03-10 10:00:00,50.26,50.66,50.1,50.65,34226.0,47.6639,48.0432,47.5121,48.0337,34226.0
2020-03-10 10:10:00,50.65,51.06,50.52,50.55,64275.0,48.0337,48.4225,47.9104,47.9389,64275.0
2020-03-10 10:20:00,50.57,50.68,50.47,50.49,140593.0,47.9579,48.0622,47.863,47.882,140593.0
2020-03-10 10:30:00,50.47,50.49,50.1,50.14,100088.0,47.863,47.882,47.5121,47.5501,100088.0
2020-03-10 10:40:00,50.14,50.17,49.76,49.8,198967.0,47.5501,47.5785,47.1897,47.2276,198967.0
2020-03-10 10:50:00,49.82,49.9,49.24,49.31,159074.0,47.2466,47.3225,46.6966,46.7629,159074.0
2020-03-10 11:00:00,49.32,49.5,49.19,49.44,156913.0,46.7724,46.9431,46.6491,46.8862,156913.0
2020-03-10 11:10:00,49.43,49.46,48.85,48.88,133518.0,46.8767,46.9052,46.3267,46.3552,133518.0
2020-03-10 11:20:00,48.89,48.92,48.31,48.35,70396.0,46.3646,46.3931,45.8146,45.8525,70396.0
2020-03-10 11:30:00,48.34,48.45,47.93,48.13,121242.0,45.843,45.9474,45.4542,45.6439,121242.0
2020-03-10 11:40:00,48.13,48.3,47.93,48.15,182937.0,45.6439,45.8051,45.4542,45.6629,182937.0
2020-03-10 11:50:00,48.15,48.22,47.74,47.75,124951.0,45.6629,45.7292,45.274,45.2835,124951.0
2020-03-10 12:00:00,47.8,48.54,47.8,48.5,98023.0,45.3309,46.0327,45.3309,45.9948,98023.0
2020-03-10 12:10:00,48.5,48.82,48.47,48.81,112491.0,45.9948,46.2982,45.9663,46.2888,112491.0
2020-03-10 12:20:00,48.77,48.8,48.37,48.38,64132.0,46.2508,46.2793,45.8715,45.881,64132.0
2020-03-10 12:30:00,48.4,48.4,47.8,47.95,116694.0,45.8999,45.8999,45.3309,45.4732,116694.0
2020-03-10 12:40:00,47.97,48.03,47.75,47.75,373786.0,45.4922,45.5491,45.2835,45.2835,373786.0
2020-03-10 12:50:00,47.75,48.27,47.75,48.04,198974.0,45.2835,45.7767,45.2835,45.5585,198974.0
2020-03-10 13:00:00,48.02,48.29,47.83,48.28,187133.0,45.5396,45.7956,45.3594,45.7861,187133.0
2020-03-10 13:10:00,48.29,48.41,48.03,48.3,178500.0,45.7956,45.9094,45.5491,45.8051,178500.0
2020-03-10 13:20:00,48.32,48.54,48.28,48.5,80378.0,45.8241,46.0327,45.7861,45.9948,80378.0
2020-03-10 13:30:00,48.5,48.55,48.21,48.47,174003.0,45.9948,46.0422,45.7198,45.9663,174003.0
2020-03-10 13:40:00,48.49,48.52,48.16,48.18,75105.0,45.9853,46.0137,45.6723,45.6913,75105.0
2020-03-10 13:50:00,48.17,48.3,48.13,48.28,46826.0,45.6818,45.8051,45.6439,45.7861,46826.0
2020-03-10 14:00:00,48.23,48.47,48.06,48.47,70047.0,45.7387,45.9663,45.5775,45.9663,70047.0
2020-03-10 14:10:00,48.46,48.58,48.4,48.54,96892.0,45.9568,46.0706,45.8999,46.0327,96892.0
2020-03-10 14:20:00,48.55,48.69,48.35,48.66,92657.0,46.0422,46.175,45.8525,46.1465,92657.0
2020-03-10 14:30:00,48.67,49.07,48.57,48.92,69874.0,46.156,46.5353,46.0612,46.3931,69874.0
2020-03-10 14:40:00,48.92,49.6,48.9,49.53,176348.0,46.3931,47.038,46.3741,46.9716,176348.0
2020-03-10 14:50:00,49.55,49.6,49.2,49.5,126658.0,46.9905,47.038,46.6586,46.9431,126658.0
2020-03-10 15:00:00,49.58,50.08,49.49,49.9,133530.0,47.019,47.4932,46.9336,47.3225,133530.0
2020-03-10 15:10:00,49.9,50.23,49.75,50.2,93936.0,47.3225,47.6354,47.1802,47.607,93936.0
2020-03-10 15:20:00,50.17,50.34,49.87,49.88,96393.0,47.5785,47.7397,47.294,47.3035,96393.0
2020-03-10 15:30:00,49.89,50.15,49.71,50.13,144536.0,47.313,47.5595,47.1423,47.5406,144536.0
2020-03-10 15:40:00,50.13,50.62,50.09,50.59,175946.0,47.5406,48.0053,47.5026,47.9768,175946.0
2020-03-10 15:50:00,50.59,51.17,50.57,51.0,521125.0,47.9768,48.5269,47.9579,48.3656,521125.0
2020-03-11 09:30:00,48.91,49.29,48.35,48.67,295731.0,46.3836,46.744,45.8525,46.156,295731.0
2020-03-11 09:40:00,48.68,49.13,48.55,48.73,114169.0,46.1655,46.5922,46.0422,46.2129,114169.0
2020-03-11 09:50:00,48.72,48.92,48.48,48.79,97874.0,46.2034,46.3931,45.9758,46.2698,97874.0
2020-03-11 10:00:00,48.81,49.31,48.69,49.21,162446.0,46.2888,46.7629,46.175,46.6681,162446.0
2020-03-11 10:10:00,49.25,49.3,48.63,48.72,47791.0,46.706,46.7535,46.1181,46.2034,47791.0
2020-03-11 10:20:00,48.69,48.72,47.94,47.96,63190.0,46.175,46.2034,45.4637,45.4827,63190.0
2020-03-11 10:30:00,47.95,48.11,47.78,47.95,68104.0,45.4732,45.6249,45.312,45.4732,68104.0
2020-03-11 10:40:00,47.94,48.28,47.81,47.86,73820.0,45.4637,45.7861,45.3404,45.3878,73820.0
2020-03-11 10:50:00,47.86,48.02,47.49,47.78,86025.0,45.3878,45.5396,45.0369,45.312,86025.0
2020-03-11 11:00:00,47.8,47.96,47.39,47.61,92189.0,45.3309,45.4827,44.9421,45.1508,92189.0
2020-03-11 11:10:00,47.62,47.68,47.1,47.12,62769.0,45.1602,45.2171,44.6671,44.6861,62769.0
2020-03-11 11:20:00,47.12,47.29,47.05,47.12,120302.0,44.6861,44.8473,44.6197,44.6861,120302.0
2020-03-11 11:30:00,47.12,47.4,46.99,47.34,151998.0,44.6861,44.9516,44.5628,44.8947,151998.0
2020-03-11 11:40:00,47.34,47.38,46.81,46.98,71982.0,44.8947,44.9326,44.3921,44.5533,71982.0
2020-03-11 11:50:00,46.97,47.31,46.76,47.29,101023.0,44.5438,44.8662,44.3447,44.8473,101023.0
2020-03-11 12:00:00,47.3,47.51,47.19,47.5,77463.0,44.8568,45.0559,44.7524,45.0464,77463.0
2020-03-11 12:10:00,47.47,47.74,47.33,47.63,66763.0,45.018,45.274,44.8852,45.1697,66763.0
2020-03-11 12:20:00,47.65,47.77,47.15,47.3,50138.0,45.1887,45.3025,44.7145,44.8568,50138.0
2020-03-11 12:30:00,47.32,47.41,46.99,47.11,80193.0,44.8757,44.9611,44.5628,44.6766,80193.0
2020-03-11 12:40:00,47.11,47.23,46.96,47.1,104581.0,44.6766,44.7904,44.5343,44.6671,104581.0
2020-03-11 12:50:00,47.12,47.38,46.95,47.09,60619.0,44.6861,44.9326,44.5248,44.6576,60619.0
2020-03-11 13:00:00,47.09,47.09,46.5,46.53,75222.0,44.6576,44.6576,44.0981,44.1265,75222.0
2020-03-11 13:10:00,46.54,46.79,46.52,46.74,45608.0,44.136,44.3731,44.1171,44.3257,45608.0
2020-03-11 13:20:00,46.74,46.83,46.53,46.67,63656.0,44.3257,44.411,44.1265,44.2593,63656.0
2020-03-11 13:30:00,46.65,46.82,46.3,46.39,64910.0,44.2403,44.4016,43.9084,43.9938,64910.0
2020-03-11 13:40:00,46.4,46.88,46.39,46.85,96580.0,44.0033,44.4585,43.9938,44.43,96580.0
2020-03-11 13:50:00,46.84,46.95,46.6,46.87,74193.0,44.4205,44.5248,44.1929,44.449,74193.0
2020-03-11 14:00:00,46.88,47.02,46.64,46.66,83920.0,44.4585,44.5912,44.2309,44.2498,83920.0
2020-03-11 14:10:00,46.66,46.68,46.36,46.39,69881.0,44.2498,44.2688,43.9653,43.9938,69881.0
2020-03-11 14:20:00,46.39,46.68,46.34,46.6,70825.0,43.9938,44.2688,43.9464,44.1929,70825.0
2020-03-11 14:30:00,46.61,46.86,46.59,46.81,126183.0,44.2024,44.4395,44.1834,44.3921,126183.0
2020-03-11 14:40:00,46.82,47.02,46.59,46.6,91628.0,44.4016,44.5912,44.1834,44.1929,91628.0
2020-03-11 14:50:00,46.6,46.87,46.47,46.7,96941.0,44.1929,44.449,44.0696,44.2878,96941.0
2020-03-11 15:00:00,46.68,46.83,45.95,45.98,130306.0,44.2688,44.411,43.5765,43.6049,130306.0
2020-03-11 15:10:00,46.0,46.1,45.66,46.02,85802.0,43.6239,43.7187,43.3015,43.6429,85802.0
2020-03-11 15:20:00,46.02,46.07,45.69,45.98,101845.0,43.6429,43.6903,43.3299,43.6049,101845.0
2020-03-11 15:30:00,45.95,46.41,45.88,46.36,304992.0,43.5765,44.0127,43.5101,43.9653,304992.0
2020-03-11 15:40:00,46.35,46.49,46.08,46.24,260693.0,43.9558,44.0886,43.6998,43.8515,260693.0
2020-03-11 15:50:00,46.24,46.25,45.47,45.59,640885.0,43.8515,43.861,43.1213,43.2351,640885.0
2020-03-12 09:30:00,41.26,41.76,40.59,40.88,152099.0,39.1288,39.6029,38.4934,38.7684,152099.0
2020-03-12 09:40:00,40.88,40.88,40.88,40.88,0.0,38.7684,38.7684,38.7684,38.7684,0.0
2020-03-12 09:50:00,40.15,40.85,38.35,39.23,365217.0,38.0761,38.7399,36.3691,37.2036,365217.0
2020-03-12 10:00:00,39.34,39.54,38.92,39.1,298387.0,37.3079,37.4976,36.9096,37.0803,298387.0
2020-03-12 10:10:00,39.1,39.1,36.5,36.5,529842.0,37.0803,37.0803,34.6146,34.6146,529842.0
2020-03-12 10:20:00,36.5,37.97,36.23,37.54,257532.0,34.6146,36.0087,34.3586,35.6009,257532.0
2020-03-12 10:30:00,37.53,38.4,37.34,38.2,274901.0,35.5914,36.4165,35.4112,36.2268,274901.0
2020-03-12 10:40:00,38.2,38.36,38.01,38.13,139091.0,36.2268,36.3786,36.0466,36.1604,139091.0
2020-03-12 10:50:00,38.14,39.08,38.08,39.08,121941.0,36.1699,37.0614,36.113,37.0614,121941.0
2020-03-12 11:00:00,39.08,39.23,38.59,38.59,170650.0,37.0614,37.2036,36.5967,36.5967,170650.0
2020-03-12 11:10:00,38.6,38.6,38.08,38.56,92510.0,36.6062,36.6062,36.113,36.5682,92510.0
2020-03-12 11:20:00,38.55,39.01,38.48,38.84,101308.0,36.5587,36.995,36.4924,36.8338,101308.0
2020-03-12 11:30:00,38.82,39.03,38.57,38.62,146758.0,36.8148,37.0139,36.5777,36.6251,146758.0
2020-03-12 11:40:00,38.62,39.27,38.44,38.91,171842.0,36.6251,37.2415,36.4544,36.9001,171842.0
2020-03-12 11:50:00,38.88,39.23,38.77,39.2,141963.0,36.8717,37.2036,36.7674,37.1752,141963.0
2020-03-12 12:00:00,39.2,39.68,39.16,39.57,138571.0,37.1752,37.6304,37.1372,37.526,138571.0
2020-03-12 12:10:00,39.56,39.81,39.15,39.67,124100.0,37.5166,37.7537,37.1277,37.6209,124100.0
2020-03-12 12:20:00,39.7,40.28,39.7,40.08,123863.0,37.6493,38.1994,37.6493,38.0097,123863.0
2020-03-12 12:30:00,40.07,40.11,39.94,39.94,75528.0,38.0002,38.0382,37.8769,37.8769,75528.0
2020-03-12 12:40:00,39.92,39.92,38.9,38.91,56789.0,37.858,37.858,36.8907,36.9001,56789.0
2020-03-12 12:50:00,38.92,40.98,38.91,40.72,136024.0,36.9096,38.8632,36.9001,38.6166,136024.0
2020-03-12 13:00:00,40.77,41.9,40.53,41.77,152003.0,38.6641,39.7357,38.4365,39.6124,152003.0
2020-03-12 13:10:00,41.75,41.9,40.53,40.76,215246.0,39.5934,39.7357,38.4365,38.6546,215246.0
2020-03-12 13:20:00,40.68,40.89,40.37,40.48,76878.0,38.5787,38.7779,38.2847,38.389,76878.0
2020-03-12 13:30:00,40.39,40.63,39.85,39.98,108045.0,38.3037,38.5313,37.7916,37.9149,108045.0
2020-03-12 13:40:00,39.95,40.47,39.74,40.41,78959.0,37.8864,38.3796,37.6873,38.3227,78959.0
2020-03-12 13:50:00,40.41,40.69,40.19,40.65,68835.0,38.3227,38.5882,38.114,38.5503,68835.0
2020-03-12 14:00:00,40.68,40.78,40.24,40.43,82028.0,38.5787,38.6735,38.1614,38.3416,82028.0
2020-03-12 14:10:00,40.48,40.54,40.24,40.37,121230.0,38.389,38.4459,38.1614,38.2847,121230.0
2020-03-12 14:20:00,40.37,40.63,40.28,40.46,83383.0,38.2847,38.5313,38.1994,38.3701,83383.0
2020-03-12 14:30:00,40.47,40.59,40.18,40.19,98059.0,38.3796,38.4934,38.1045,38.114,98059.0
2020-03-12 14:40:00,40.19,40.4,40.15,40.4,128033.0,38.114,38.3132,38.0761,38.3132,128033.0
2020-03-12 14:50:00,40.38,40.49,40.0,40.01,121962.0,38.2942,38.3985,37.9338,37.9433,121962.0
2020-03-12 15:00:00,40.01,40.1,39.7,39.88,147728.0,37.9433,38.0287,37.6493,37.82,147728.0
2020-03-12 15:10:00,39.87,40.09,39.85,39.97,183727.0,37.8106,38.0192,37.7916,37.9054,183727.0
2020-03-12 15:20:00,39.96,40.1,39.54,39.58,133831.0,37.8959,38.0287,37.4976,37.5355,133831.0
2020-03-12 15:30:00,39.58,39.93,39.57,39.76,158236.0,37.5355,37.8675,37.526,37.7062,158236.0
2020-03-12 15:40:00,39.73,40.28,39.66,40.16,222117.0,37.6778,38.1994,37.6114,38.0856,222117.0
2020-03-12 15:50:00,40.18,40.38,38.92,39.22,649841.0,38.1045,38.2942,36.9096,37.1941,649841.0
2020-03-13 09:30:00,41.59,41.96,40.08,40.28,153619.0,39.4417,39.7926,38.0097,38.1994,153619.0
2020-03-13 09:40:00,40.28,40.35,38.64,38.88,141114.0,38.1994,38.2658,36.6441,36.8717,141114.0
2020-03-13 09:50:00,38.86,38.86,37.83,38.44,133041.0,36.8527,36.8527,35.8759,36.4544,133041.0
2020-03-13 10:00:00,38.44,39.35,38.38,38.9,108926.0,36.4544,37.3174,36.3975,36.8907,108926.0
2020-03-13 10:10:00,38.88,39.26,38.35,39.17,115162.0,36.8717,37.2321,36.3691,37.1467,115162.0
2020-03-13 10:20:00,39.17,39.65,38.46,38.59,85268.0,37.1467,37.6019,36.4734,36.5967,85268.0
2020-03-13 10:30:00,38.56,39.14,38.33,38.8,122259.0,36.5682,37.1183,36.3501,36.7958,122259.0
2020-03-13 10:40:00,38.77,38.8,38.34,38.56,199555.0,36.7674,36.7958,36.3596,36.5682,199555.0
2020-03-13 10:50:00,38.53,38.66,38.16,38.29,127430.0,36.5398,36.6631,36.1889,36.3122,127430.0
2020-03-13 11:00:00,38.28,38.62,38.04,38.14,189096.0,36.3027,36.6251,36.0751,36.1699,189096.0
2020-03-13 11:10:00,38.15,38.53,38.01,38.19,83341.0,36.1794,36.5398,36.0466,36.2173,83341.0
2020-03-13 11:20:00,38.21,38.33,37.5,37.5,82287.0,36.2363,36.3501,35.563,35.563,82287.0
2020-03-13 11:30:00,37.51,37.77,37.0,37.4,151286.0,35.5725,35.819,35.0888,35.4681,151286.0
2020-03-13 11:40:00,37.41,37.42,36.65,36.66,76378.0,35.4776,35.4871,34.7569,34.7664,76378.0
2020-03-13 11:50:00,36.67,37.06,36.39,36.79,277936.0,34.7758,35.1457,34.5103,34.8896,277936.0
2020-03-13 12:00:00,36.8,36.99,36.34,36.86,141718.0,34.8991,35.0793,34.4629,34.956,141718.0
2020-03-13 12:10:00,36.82,36.99,36.72,36.84,79639.0,34.9181,35.0793,34.8233,34.9371,79639.0
2020-03-13 12:20:00,36.84,36.9,36.43,36.74,95109.0,34.9371,34.994,34.5482,34.8422,95109.0
2020-03-13 12:30:00,36.75,37.15,36.75,37.15,107153.0,34.8517,35.2311,34.8517,35.2311,107153.0
2020-03-13 12:40:00,37.15,37.27,36.65,36.7,105198.0,35.2311,35.3449,34.7569,34.8043,105198.0
2020-03-13 12:50:00,36.75,36.99,36.59,36.76,79819.0,34.8517,35.0793,34.7,34.8612,79819.0
2020-03-13 13:00:00,36.75,36.93,36.46,36.48,207449.0,34.8517,35.0224,34.5767,34.5957,207449.0
2020-03-13 13:10:00,36.5,37.03,36.38,37.02,65789.0,34.6146,35.1173,34.5008,35.1078,65789.0
2020-03-13 13:20:00,37.04,37.61,37.04,37.43,101551.0,35.1267,35.6673,35.1267,35.4966,101551.0
2020-03-13 13:30:00,37.43,37.58,37.13,37.16,93907.0,35.4966,35.6388,35.2121,35.2405,93907.0
2020-03-13 13:40:00,37.16,37.65,37.15,37.36,103078.0,35.2405,35.7052,35.2311,35.4302,103078.0
2020-03-13 13:50:00,37.37,37.71,37.22,37.59,193480.0,35.4397,35.7621,35.2974,35.6483,193480.0
2020-03-13 14:00:00,37.58,37.6,36.86,37.19,98503.0,35.6388,35.6578,34.956,35.269,98503.0
2020-03-13 14:10:00,37.17,37.52,37.04,37.44,110693.0,35.25,35.5819,35.1267,35.5061,110693.0
2020-03-13 14:20:00,37.47,37.79,37.3,37.62,180670.0,35.5345,35.838,35.3733,35.6768,180670.0
2020-03-13 14:30:00,37.63,38.05,37.53,37.95,126354.0,35.6863,36.0846,35.5914,35.9897,126354.0
2020-03-13 14:40:00,37.98,38.39,37.78,37.87,113695.0,36.0182,36.407,35.8285,35.9139,113695.0
2020-03-13 14:50:00,37.86,38.06,37.57,37.63,100366.0,35.9044,36.094,35.6294,35.6863,100366.0
2020-03-13 15:00:00,37.66,38.17,37.59,37.76,116637.0,35.7147,36.1984,35.6483,35.8095,116637.0
2020-03-13 15:10:00,37.77,38.26,37.77,38.01,137429.0,35.819,36.2837,35.819,36.0466,137429.0
2020-03-13 15:20:00,38.01,38.37,37.82,38.32,287281.0,36.0466,36.388,35.8664,36.3406,287281.0
2020-03-13 15:30:00,38.36,38.37,37.26,37.86,191873.0,36.3786,36.388,35.3354,35.9044,191873.0
2020-03-13 15:40:00,37.86,38.55,37.63,38.41,216967.0,35.9044,36.5587,35.6863,36.426,216967.0
2020-03-13 15:50:00,38.41,39.32,38.19,39.29,733200.0,36.426,37.289,36.2173,37.2605,733200.0
2020-03-16 09:30:00,34.08,34.09,33.57,33.57,10020.0,32.3196,32.3291,31.836,31.836,10020.0
2020-03-16 09:40:00,33.4,33.49,32.72,33.2,157275.0,31.6748,31.7601,31.0299,31.4851,157275.0
2020-03-16 09:50:00,33.12,34.56,33.12,33.97,248958.0,31.4092,32.7748,31.4092,32.2153,248958.0
2020-03-16 10:00:00,33.97,34.08,33.33,33.67,266259.0,32.2153,32.3196,31.6084,31.9308,266259.0
2020-03-16 10:10:00,33.66,33.89,33.49,33.56,164598.0,31.9213,32.1394,31.7601,31.8265,164598.0
2020-03-16 10:20:00,33.56,34.01,33.33,33.4,167254.0,31.8265,32.2532,31.6084,31.6748,167254.0
2020-03-16 10:30:00,33.41,34.91,33.41,34.61,137478.0,31.6842,33.1068,31.6842,32.8223,137478.0
2020-03-16 10:40:00,34.59,34.74,34.18,34.18,109740.0,32.8033,32.9455,32.4145,32.4145,109740.0
2020-03-16 10:50:00,34.17,34.59,34.06,34.23,93155.0,32.405,32.8033,32.3007,32.4619,93155.0
2020-03-16 11:00:00,34.22,34.56,33.94,33.94,96394.0,32.4524,32.7748,32.1869,32.1869,96394.0
2020-03-16 11:10:00,33.95,34.71,33.91,34.71,121569.0,32.1963,32.9171,32.1584,32.9171,121569.0
2020-03-16 11:20:00,34.74,34.74,34.11,34.25,77309.0,32.9455,32.9455,32.3481,32.4808,77309.0
2020-03-16 11:30:00,34.28,34.33,33.55,33.8,90144.0,32.5093,32.5567,31.817,32.0541,90144.0
2020-03-16 11:40:00,33.83,33.83,32.56,33.1,119537.0,32.0825,32.0825,30.8781,31.3903,119537.0
2020-03-16 11:50:00,33.1,33.62,33.06,33.6,82830.0,31.3903,31.8834,31.3523,31.8644,82830.0
2020-03-16 12:00:00,33.59,33.61,33.29,33.46,99798.0,31.8549,31.8739,31.5704,31.7317,99798.0
2020-03-16 12:10:00,33.45,33.63,33.24,33.33,128005.0,31.7222,31.8929,31.523,31.6084,128005.0
2020-03-16 12:20:00,33.33,33.4,32.96,33.07,81234.0,31.6084,31.6748,31.2575,31.3618,81234.0
2020-03-16 12:30:00,33.09,33.18,32.67,32.76,92779.0,31.3808,31.4661,30.9825,31.0678,92779.0
2020-03-16 12:40:00,32.79,33.06,32.69,32.7,83172.0,31.0963,31.3523,31.0014,31.0109,83172.0
2020-03-16 12:50:00,32.69,32.99,32.43,32.82,87119.0,31.0014,31.2859,30.7549,31.1247,87119.0
2020-03-16 13:00:00,32.89,32.89,32.45,32.55,109517.0,31.1911,31.1911,30.7738,30.8687,109517.0
2020-03-16 13:10:00,32.54,32.81,32.54,32.65,283667.0,30.8592,31.1152,30.8592,30.9635,283667.0
2020-03-16 13:20:00,32.65,32.86,32.62,32.75,286901.0,30.9635,31.1626,30.935,31.0583,286901.0
2020-03-16 13:30:00,32.74,33.0,32.72,32.75,392688.0,31.0488,31.2954,31.0299,31.0583,392688.0
2020-03-16 13:40:00,32.75,32.84,32.57,32.72,257780.0,31.0583,31.1437,30.8876,31.0299,257780.0
2020-03-16 13:50:00,32.75,32.94,32.6,32.67,80296.0,31.0583,31.2385,30.9161,30.9825,80296.0
2020-03-16 14:00:00,32.67,32.8,32.63,32.67,302206.0,30.9825,31.1057,30.9445,30.9825,302206.0
2020-03-16 14:10:00,32.66,32.72,32.41,32.46,128497.0,30.973,31.0299,30.7359,30.7833,128497.0
2020-03-16 14:20:00,32.47,32.54,32.33,32.5,97732.0,30.7928,30.8592,30.66,30.8212,97732.0
2020-03-16 14:30:00,32.5,32.95,32.42,32.59,218159.0,30.8212,31.248,30.7454,30.9066,218159.0
2020-03-16 14:40:00,32.6,32.97,32.44,32.62,69328.0,30.9161,31.267,30.7643,30.935,69328.0
2020-03-16 14:50:00,32.64,32.83,32.49,32.62,99855.0,30.954,31.1342,30.8118,30.935,99855.0
2020-03-16 15:00:00,32.61,32.7,32.15,32.59,137138.0,30.9256,31.0109,30.4893,30.9066,137138.0
2020-03-16 15:10:00,32.6,32.62,32.42,32.49,144345.0,30.9161,30.935,30.7454,30.8118,144345.0
2020-03-16 15:20:00,32.49,32.55,32.28,32.29,126861.0,30.8118,30.8687,30.6126,30.6221,126861.0
2020-03-16 15:30:00,32.28,32.29,31.86,31.96,324038.0,30.6126,30.6221,30.2143,30.3091,324038.0
2020-03-16 15:40:00,31.96,31.99,31.47,31.69,355273.0,30.3091,30.3376,29.8444,30.0531,355273.0
2020-03-16 15:50:00,31.69,31.69,31.2,31.36,885194.0,30.0531,30.0531,29.5884,29.7401,885194.0
2020-03-17 09:30:00,32.26,33.34,31.05,31.05,309287.0,30.5936,31.6179,29.4461,29.4461,309287.0
2020-03-17 09:40:00,31.03,31.21,30.01,30.1,248301.0,29.4272,29.5979,28.4599,28.5452,248301.0
2020-03-17 09:50:00,30.1,30.1,29.05,29.07,147022.0,28.5452,28.5452,27.5495,27.5684,147022.0
2020-03-17 10:00:00,29.12,30.2,28.8,29.62,253077.0,27.6158,28.64,27.3124,28.09,253077.0
2020-03-17 10:10:00,29.6,29.95,28.8,28.95,256580.0,28.071,28.403,27.3124,27.4546,256580.0
2020-03-17 10:20:00,28.95,29.4,28.91,29.13,98309.0,27.4546,27.8814,27.4167,27.6253,98309.0
2020-03-17 10:30:00,29.1,29.21,28.18,28.45,222113.0,27.5969,27.7012,26.7244,26.9804,222113.0
2020-03-17 10:40:00,28.5,29.06,28.39,28.43,144585.0,27.0279,27.5589,26.9235,26.9615,144585.0
2020-03-17 10:50:00,28.42,28.5,27.91,28.25,320396.0,26.952,27.0279,26.4683,26.7908,320396.0
2020-03-17 11:00:00,28.24,28.64,28.01,28.64,257653.0,26.7813,27.1606,26.5632,27.1606,257653.0
2020-03-17 11:10:00,28.64,29.56,28.62,29.55,274239.0,27.1606,28.0331,27.1417,28.0236,274239.0
2020-03-17 11:20:00,29.62,29.91,29.27,29.78,186159.0,28.09,28.365,27.7581,28.2417,186159.0
2020-03-17 11:30:00,29.78,30.14,29.78,30.0,126466.0,28.2417,28.5831,28.2417,28.4504,126466.0
2020-03-17 11:40:00,30.0,30.15,29.76,30.1,107358.0,28.4504,28.5926,28.2228,28.5452,107358.0
2020-03-17 11:50:00,30.15,31.55,30.11,31.55,375509.0,28.5926,29.9203,28.5547,29.9203,375509.0
2020-03-17 12:00:00,31.52,32.46,31.5,32.11,350929.0,29.8919,30.7833,29.8729,30.4514,350929.0
2020-03-17 12:10:00,32.12,32.68,31.34,31.47,303245.0,30.4609,30.9919,29.7212,29.8444,303245.0
2020-03-17 12:20:00,31.43,32.08,31.13,32.08,198798.0,29.8065,30.4229,29.522,30.4229,198798.0
2020-03-17 12:30:00,32.09,32.16,31.25,31.47,139763.0,30.4324,30.4988,29.6358,29.8444,139763.0
2020-03-17 12:40:00,31.47,31.83,31.38,31.39,94302.0,29.8444,30.1859,29.7591,29.7686,94302.0
2020-03-17 12:50:00,31.38,31.59,31.16,31.59,118226.0,29.7591,29.9582,29.5505,29.9582,118226.0
2020-03-17 13:00:00,31.58,31.81,31.35,31.61,94945.0,29.9488,30.1669,29.7306,29.9772,94945.0
2020-03-17 13:10:00,31.64,31.64,31.04,31.14,129649.0,30.0057,30.0057,29.4367,29.5315,129649.0
2020-03-17 13:20:00,31.13,31.4,30.62,30.81,195895.0,29.522,29.7781,29.0384,29.2185,195895.0
2020-03-17 13:30:00,30.79,31.17,30.79,31.17,136482.0,29.1996,29.5599,29.1996,29.5599,136482.0
2020-03-17 13:40:00,31.18,31.23,30.98,31.15,74371.0,29.5694,29.6168,29.3798,29.541,74371.0
2020-03-17 13:50:00,31.14,31.56,31.1,31.27,134879.0,29.5315,29.9298,29.4936,29.6548,134879.0
2020-03-17 14:00:00,31.28,31.9,31.04,31.85,174539.0,29.6643,30.2522,29.4367,30.2048,174539.0
2020-03-17 14:10:00,31.84,32.16,31.72,32.13,125249.0,30.1953,30.4988,30.0815,30.4704,125249.0
2020-03-17 14:20:00,32.13,32.15,31.89,32.01,159170.0,30.4704,30.4893,30.2428,30.3566,159170.0
2020-03-17 14:30:00,32.01,32.26,31.84,31.97,98037.0,30.3566,30.5936,30.1953,30.3186,98037.0
2020-03-17 14:40:00,32.0,32.04,31.36,31.45,108249.0,30.3471,30.385,29.7401,29.8255,108249.0
2020-03-17 14:50:00,31.45,31.57,31.4,31.55,121816.0,29.8255,29.9393,29.7781,29.9203,121816.0
2020-03-17 15:00:00,31.56,31.57,30.93,31.17,149393.0,29.9298,29.9393,29.3323,29.5599,149393.0
2020-03-17 15:10:00,31.14,31.23,30.81,30.82,156128.0,29.5315,29.6168,29.2185,29.228,156128.0
2020-03-17 15:20:00,30.82,30.82,30.4,30.41,150595.0,29.228,29.228,28.8297,28.8392,150595.0
2020-03-17 15:30:00,30.4,30.64,30.29,30.59,241076.0,28.8297,29.0573,28.7254,29.0099,241076.0
2020-03-17 15:40:00,30.6,31.05,30.57,31.0,374613.0,29.0194,29.4461,28.9909,29.3987,374613.0
2020-03-17 15:50:00,31.0,31.3,30.8,31.23,725538.0,29.3987,29.6832,29.2091,29.6168,725538.0
2020-03-18 09:30:00,28.91,29.74,27.86,27.91,263093.0,27.4167,28.2038,26.4209,26.4683,263093.0
2020-03-18 09:40:00,27.89,28.51,27.61,28.26,242900.0,26.4494,27.0373,26.1838,26.8003,242900.0
2020-03-18 09:50:00,28.25,29.76,28.19,28.76,221442.0,26.7908,28.2228,26.7339,27.2744,221442.0
2020-03-18 10:00:00,28.81,29.5,28.72,28.72,152881.0,27.3218,27.9762,27.2365,27.2365,152881.0
2020-03-18 10:10:00,28.71,29.02,28.61,28.85,327791.0,27.227,27.521,27.1322,27.3598,327791.0
2020-03-18 10:20:00,28.85,29.21,28.84,29.2,169762.0,27.3598,27.7012,27.3503,27.6917,169762.0
2020-03-18 10:30:00,29.18,29.7,29.13,29.67,242182.0,27.6727,28.1659,27.6253,28.1374,242182.0
2020-03-18 10:40:00,29.63,30.05,29.61,29.79,250687.0,28.0995,28.4978,28.0805,28.2512,250687.0
2020-03-18 10:50:00,29.8,29.8,28.69,28.74,100933.0,28.2607,28.2607,27.208,27.2555,100933.0
2020-03-18 11:00:00,28.72,28.72,28.13,28.4,157730.0,27.2365,27.2365,26.677,26.933,157730.0
2020-03-18 11:10:00,28.41,28.6,28.37,28.6,208675.0,26.9425,27.1227,26.9046,27.1227,208675.0
2020-03-18 11:20:00,28.58,28.72,28.3,28.5,105757.0,27.1037,27.2365,26.8382,27.0279,105757.0
2020-03-18 11:30:00,28.44,28.83,28.25,28.25,254477.0,26.971,27.3408,26.7908,26.7908,254477.0
2020-03-18 11:40:00,28.24,28.31,27.79,28.0,304452.0,26.7813,26.8477,26.3545,26.5537,304452.0
2020-03-18 11:50:00,27.99,28.49,27.99,28.13,175687.0,26.5442,27.0184,26.5442,26.677,175687.0
2020-03-18 12:00:00,28.08,28.08,27.56,27.81,119506.0,26.6296,26.6296,26.1364,26.3735,119506.0
2020-03-18 12:10:00,27.8,27.98,27.12,27.32,368103.0,26.364,26.5347,25.7191,25.9088,368103.0
2020-03-18 12:20:00,27.3,27.95,27.0,27.94,144624.0,25.8898,26.5063,25.6053,26.4968,144624.0
2020-03-18 12:30:00,27.95,28.04,27.54,27.62,131241.0,26.5063,26.5916,26.1174,26.1933,131241.0
2020-03-18 12:40:00,27.61,27.75,27.45,27.69,128765.0,26.1838,26.3166,26.0321,26.2597,128765.0
2020-03-18 12:50:00,27.7,27.96,27.51,27.51,266519.0,26.2692,26.5158,26.089,26.089,266519.0
2020-03-18 13:00:00,27.51,27.51,27.51,27.51,0.0,26.089,26.089,26.089,26.089,0.0
2020-03-18 13:10:00,27.23,27.52,26.94,26.99,170676.0,25.8235,26.0985,25.5484,25.5959,170676.0
2020-03-18 13:20:00,26.99,27.03,26.47,26.53,169101.0,25.5959,25.6338,25.1027,25.1596,169101.0
2020-03-18 13:30:00,26.49,26.59,26.01,26.4,163654.0,25.1217,25.2165,24.6665,25.0363,163654.0
2020-03-18 13:40:00,26.39,27.94,26.34,27.6,485472.0,25.0268,26.4968,24.9794,26.1743,485472.0
2020-03-18 13:50:00,27.6,27.64,26.77,26.94,200230.0,26.1743,26.2123,25.3872,25.5484,200230.0
2020-03-18 14:00:00,26.94,26.96,26.01,26.2,271550.0,25.5484,25.5674,24.6665,24.8467,271550.0
2020-03-18 14:10:00,26.18,26.23,25.58,25.8,171531.0,24.8277,24.8751,24.2587,24.4673,171531.0
2020-03-18 14:20:00,25.79,26.24,25.51,26.17,287146.0,24.4578,24.8846,24.1923,24.8182,287146.0
2020-03-18 14:30:00,26.12,26.71,25.93,26.71,169105.0,24.7708,25.3303,24.5906,25.3303,169105.0
2020-03-18 14:40:00,26.65,27.5,26.49,27.24,303814.0,25.2734,26.0795,25.1217,25.8329,303814.0
2020-03-18 14:50:00,27.23,28.27,27.22,28.25,325410.0,25.8235,26.8097,25.814,26.7908,325410.0
2020-03-18 15:00:00,28.26,28.61,27.75,28.01,225209.0,26.8003,27.1322,26.3166,26.5632,225209.0
2020-03-18 15:10:00,28.05,28.41,26.89,27.01,271453.0,26.6011,26.9425,25.501,25.6148,271453.0
2020-03-18 15:20:00,26.99,27.44,26.67,27.01,346472.0,25.5959,26.0226,25.2924,25.6148,346472.0
2020-03-18 15:30:00,27.01,27.67,26.59,26.84,395584.0,25.6148,26.2407,25.2165,25.4536,395584.0
2020-03-18 15:40:00,26.89,27.76,26.88,26.92,337787.0,25.501,26.3261,25.4915,25.5295,337787.0
2020-03-18 15:50:00,26.91,28.83,26.89,28.78,1055124.0,25.52,27.3408,25.501,27.2934,1055124.0
2020-03-19 09:30:00,28.36,28.5,27.75,27.77,158275.0,26.8951,27.0279,26.3166,26.3356,158275.0
2020-03-19 09:40:00,27.81,28.5,27.6,28.47,162804.0,26.3735,27.0279,26.1743,26.9994,162804.0
2020-03-19 09:50:00,28.46,30.75,28.41,30.67,140948.0,26.9899,29.1616,26.9425,29.0858,140948.0
2020-03-19 10:00:00,30.73,31.22,29.87,30.23,220443.0,29.1427,29.6074,28.3271,28.6685,220443.0
2020-03-19 10:10:00,30.18,31.12,30.02,30.61,128266.0,28.6211,29.5125,28.4693,29.0289,128266.0
2020-03-19 10:20:00,30.63,31.05,30.17,30.45,172475.0,29.0478,29.4461,28.6116,28.8771,172475.0
2020-03-19 10:30:00,30.39,31.2,29.41,29.48,202264.0,28.8202,29.5884,27.8909,27.9572,202264.0
2020-03-19 10:40:00,29.53,29.92,28.66,29.5,191622.0,28.0047,28.3745,27.1796,27.9762,191622.0
2020-03-19 10:50:00,29.41,29.97,28.69,29.21,137914.0,27.8909,28.4219,27.208,27.7012,137914.0
2020-03-19 11:00:00,29.15,29.34,28.49,28.86,156130.0,27.6443,27.8245,27.0184,27.3693,156130.0
2020-03-19 11:10:00,28.88,29.84,28.68,29.76,54407.0,27.3882,28.2986,27.1986,28.2228,54407.0
2020-03-19 11:20:00,29.79,31.23,29.72,31.17,106858.0,28.2512,29.6168,28.1848,29.5599,106858.0
2020-03-19 11:30:00,31.2,31.93,30.75,31.48,179986.0,29.5884,30.2807,29.1616,29.8539,179986.0
2020-03-19 11:40:00,31.45,31.72,31.32,31.47,120632.0,29.8255,30.0815,29.7022,29.8444,120632.0
2020-03-19 11:50:00,31.46,31.95,31.06,31.55,199149.0,29.835,30.2997,29.4556,29.9203,199149.0
2020-03-19 12:00:00,31.56,31.56,29.94,29.97,143914.0,29.9298,29.9298,28.3935,28.4219,143914.0
2020-03-19 12:10:00,29.98,30.29,29.5,30.13,145522.0,28.4314,28.7254,27.9762,28.5737,145522.0
2020-03-19 12:20:00,30.13,30.27,28.46,29.13,163221.0,28.5737,28.7064,26.9899,27.6253,163221.0
2020-03-19 12:30:00,29.13,29.13,28.5,28.92,122809.0,27.6253,27.6253,27.0279,27.4262,122809.0
2020-03-19 12:40:00,28.91,30.48,28.85,29.81,188144.0,27.4167,28.9056,27.3598,28.2702,188144.0
2020-03-19 12:50:00,29.81,30.09,29.11,29.25,96933.0,28.2702,28.5357,27.6064,27.7391,96933.0
2020-03-19 13:00:00,29.27,29.6,29.2,29.57,113059.0,27.7581,28.071,27.6917,28.0426,113059.0
2020-03-19 13:10:00,29.53,29.57,28.82,28.96,101356.0,28.0047,28.0426,27.3313,27.4641,101356.0
2020-03-19 13:20:00,28.96,29.32,28.5,28.6,92689.0,27.4641,27.8055,27.0279,27.1227,92689.0
2020-03-19 13:30:00,28.62,28.9,28.47,28.7,71581.0,27.1417,27.4072,26.9994,27.2175,71581.0
2020-03-19 13:40:00,28.66,29.7,28.56,29.7,97884.0,27.1796,28.1659,27.0848,28.1659,97884.0
2020-03-19 13:50:00,29.75,30.24,29.7,30.13,198784.0,28.2133,28.678,28.1659,28.5737,198784.0
2020-03-19 14:00:00,30.11,30.41,29.36,29.39,280819.0,28.5547,28.8392,27.8434,27.8719,280819.0
2020-03-19 14:10:00,29.36,29.98,29.21,29.96,69549.0,27.8434,28.4314,27.7012,28.4124,69549.0
2020-03-19 14:20:00,29.98,30.31,29.49,30.02,130229.0,28.4314,28.7444,27.9667,28.4693,130229.0
2020-03-19 14:30:00,29.96,30.27,29.5,29.88,109879.0,28.4124,28.7064,27.9762,28.3366,109879.0
2020-03-19 14:40:00,29.89,30.51,29.86,30.41,100143.0,28.3461,28.934,28.3176,28.8392,100143.0
2020-03-19 14:50:00,30.42,30.54,30.14,30.48,148716.0,28.8487,28.9625,28.5831,28.9056,148716.0
2020-03-19 15:00:00,30.48,30.66,30.04,30.26,133223.0,28.9056,29.0763,28.4883,28.6969,133223.0
2020-03-19 15:10:00,30.26,30.55,30.01,30.27,218752.0,28.6969,28.972,28.4599,28.7064,218752.0
2020-03-19 15:20:00,30.26,30.57,30.23,30.4,140290.0,28.6969,28.9909,28.6685,28.8297,140290.0
2020-03-19 15:30:00,30.4,30.52,29.98,30.02,144647.0,28.8297,28.9435,28.4314,28.4693,144647.0
2020-03-19 15:40:00,30.01,30.37,29.89,29.93,168186.0,28.4599,28.8013,28.3461,28.384,168186.0
2020-03-19 15:50:00,29.9,30.14,29.73,30.01,444122.0,28.3555,28.5831,28.1943,28.4599,444122.0
2020-03-20 09:30:00,30.92,31.07,29.6,30.02,382987.0,29.3229,29.4651,28.071,28.4693,382987.0
2020-03-20 09:40:00,29.94,31.34,29.69,30.96,256626.0,28.3935,29.7212,28.1564,29.3608,256626.0
2020-03-20 09:50:00,30.86,31.75,30.45,30.57,307697.0,29.266,30.11,28.8771,28.9909,307697.0
2020-03-20 10:00:00,30.58,31.13,29.97,30.41,121105.0,29.0004,29.522,28.4219,28.8392,121105.0
2020-03-20 10:10:00,30.48,31.06,30.0,31.0,165903.0,28.9056,29.4556,28.4504,29.3987,165903.0
2020-03-20 10:20:00,30.94,31.53,30.9,31.31,199200.0,29.3418,29.9013,29.3039,29.6927,199200.0
2020-03-20 10:30:00,31.36,31.84,31.05,31.48,138684.0,29.7401,30.1953,29.4461,29.8539,138684.0
2020-03-20 10:40:00,31.55,31.86,31.08,31.7,160322.0,29.9203,30.2143,29.4746,30.0626,160322.0
2020-03-20 10:50:00,31.69,32.37,31.43,31.98,138781.0,30.0531,30.698,29.8065,30.3281,138781.0
2020-03-20 11:00:00,32.01,32.28,31.17,31.99,129012.0,30.3566,30.6126,29.5599,30.3376,129012.0
2020-03-20 11:10:00,31.92,32.24,30.68,31.19,117972.0,30.2712,30.5747,29.0953,29.5789,117972.0
2020-03-20 11:20:00,31.25,31.28,30.62,30.86,180276.0,29.6358,29.6643,29.0384,29.266,180276.0
2020-03-20 11:30:00,30.8,31.81,30.75,31.25,247863.0,29.2091,30.1669,29.1616,29.6358,247863.0
2020-03-20 11:40:00,31.25,31.46,30.97,31.2,62201.0,29.6358,29.835,29.3703,29.5884,62201.0
2020-03-20 11:50:00,31.17,31.49,30.87,31.2,162948.0,29.5599,29.8634,29.2754,29.5884,162948.0
2020-03-20 12:00:00,31.2,31.47,30.27,30.3,86545.0,29.5884,29.8444,28.7064,28.7349,86545.0
2020-03-20 12:10:00,30.41,30.9,30.36,30.75,87405.0,28.8392,29.3039,28.7918,29.1616,87405.0
2020-03-20 12:20:00,30.71,30.78,30.25,30.62,99265.0,29.1237,29.1901,28.6875,29.0384,99265.0
2020-03-20 12:30:00,30.63,31.06,30.32,30.75,79473.0,29.0478,29.4556,28.7538,29.1616,79473.0
2020-03-20 12:40:00,30.67,31.49,30.48,31.1,165243.0,29.0858,29.8634,28.9056,29.4936,165243.0
2020-03-20 12:50:00,31.07,31.52,30.83,30.96,93167.0,29.4651,29.8919,29.2375,29.3608,93167.0
2020-03-20 13:00:00,30.96,31.76,30.86,31.52,112959.0,29.3608,30.1195,29.266,29.8919,112959.0
2020-03-20 13:10:00,31.47,32.13,31.24,31.87,126543.0,29.8444,30.4704,29.6263,30.2238,126543.0
2020-03-20 13:20:00,31.82,32.14,31.19,31.68,127604.0,30.1764,30.4798,29.5789,30.0436,127604.0
2020-03-20 13:30:00,31.73,32.2,31.66,32.07,87019.0,30.091,30.5367,30.0246,30.4135,87019.0
2020-03-20 13:40:00,32.1,32.23,31.67,31.85,125438.0,30.4419,30.5652,30.0341,30.2048,125438.0
2020-03-20 13:50:00,31.83,32.21,31.8,32.15,116416.0,30.1859,30.5462,30.1574,30.4893,116416.0
2020-03-20 14:00:00,32.11,32.47,31.79,32.29,161728.0,30.4514,30.7928,30.1479,30.6221,161728.0
2020-03-20 14:10:00,32.3,32.5,31.57,32.19,230235.0,30.6316,30.8212,29.9393,30.5273,230235.0
2020-03-20 14:20:00,32.26,32.49,31.93,32.35,197539.0,30.5936,30.8118,30.2807,30.679,197539.0
2020-03-20 14:30:00,32.29,32.38,31.73,31.87,252406.0,30.6221,30.7074,30.091,30.2238,252406.0
2020-03-20 14:40:00,31.83,32.37,31.59,32.11,219730.0,30.1859,30.698,29.9582,30.4514,219730.0
2020-03-20 14:50:00,32.05,32.1,31.36,31.79,166299.0,30.3945,30.4419,29.7401,30.1479,166299.0
2020-03-20 15:00:00,31.76,31.91,31.38,31.42,225512.0,30.1195,30.2617,29.7591,29.797,225512.0
2020-03-20 15:10:00,31.46,31.8,31.06,31.14,274255.0,29.835,30.1574,29.4556,29.5315,274255.0
2020-03-20 15:20:00,31.12,31.93,31.12,31.65,153575.0,29.5125,30.2807,29.5125,30.0151,153575.0
2020-03-20 15:30:00,31.69,32.19,31.66,31.95,195174.0,30.0531,30.5273,30.0246,30.2997,195174.0
2020-03-20 15:40:00,31.94,32.0,31.48,31.5,262183.0,30.2902,30.3471,29.8539,29.8729,262183.0
2020-03-20 15:50:00,31.47,31.49,30.68,31.37,861812.0,29.8444,29.8634,29.0953,29.7496,861812.0
2020-03-23 09:30:00,30.85,31.35,29.84,30.35,328908.0,29.2565,29.7306,28.2986,28.7823,328908.0
2020-03-23 09:40:00,30.39,31.51,30.37,31.23,271194.0,28.8202,29.8824,28.8013,29.6168,271194.0
2020-03-23 09:50:00,31.21,31.89,30.42,31.67,95539.0,29.5979,30.2428,28.8487,30.0341,95539.0
2020-03-23 10:00:00,31.71,31.78,30.9,31.32,251556.0,30.0721,30.1384,29.3039,29.7022,251556.0
2020-03-23 10:10:00,31.38,31.84,30.86,31.0,167538.0,29.7591,30.1953,29.266,29.3987,167538.0
2020-03-23 10:20:00,31.01,31.31,30.75,30.95,118282.0,29.4082,29.6927,29.1616,29.3513,118282.0
2020-03-23 10:30:00,30.96,31.06,29.91,30.28,104345.0,29.3608,29.4556,28.365,28.7159,104345.0
2020-03-23 10:40:00,30.32,30.97,30.15,30.42,84564.0,28.7538,29.3703,28.5926,28.8487,84564.0
2020-03-23 10:50:00,30.4,30.76,30.0,30.67,103814.0,28.8297,29.1711,28.4504,29.0858,103814.0
2020-03-23 11:00:00,30.71,30.97,30.35,30.63,128440.0,29.1237,29.3703,28.7823,29.0478,128440.0
2020-03-23 11:10:00,30.64,30.77,30.12,30.48,135591.0,29.0573,29.1806,28.5642,28.9056,135591.0
2020-03-23 11:20:00,30.54,30.59,30.04,30.15,98260.0,28.9625,29.0099,28.4883,28.5926,98260.0
2020-03-23 11:30:00,30.15,30.62,30.09,30.1,96346.0,28.5926,29.0384,28.5357,28.5452,96346.0
2020-03-23 11:40:00,30.07,30.51,29.85,29.95,86128.0,28.5168,28.934,28.3081,28.403,86128.0
2020-03-23 11:50:00,29.96,30.53,29.94,30.29,100021.0,28.4124,28.953,28.3935,28.7254,100021.0
2020-03-23 12:00:00,30.29,30.66,29.97,29.98,189745.0,28.7254,29.0763,28.4219,28.4314,189745.0
2020-03-23 12:10:00,30.0,30.86,29.95,30.35,187419.0,28.4504,29.266,28.403,28.7823,187419.0
2020-03-23 12:20:00,30.38,30.59,30.1,30.42,266244.0,28.8108,29.0099,28.5452,28.8487,266244.0
2020-03-23 12:30:00,30.41,30.41,29.72,30.2,108819.0,28.8392,28.8392,28.1848,28.64,108819.0
2020-03-23 12:40:00,30.22,30.64,30.19,30.46,210863.0,28.659,29.0573,28.6306,28.8866,210863.0
2020-03-23 12:50:00,30.52,30.52,29.91,30.31,86631.0,28.9435,28.9435,28.365,28.7444,86631.0
2020-03-23 13:00:00,30.25,30.31,29.93,30.17,132027.0,28.6875,28.7444,28.384,28.6116,132027.0
2020-03-23 13:10:00,30.19,30.45,30.03,30.27,198625.0,28.6306,28.8771,28.4788,28.7064,198625.0
2020-03-23 13:20:00,30.26,30.39,29.87,30.0,136437.0,28.6969,28.8202,28.3271,28.4504,136437.0
2020-03-23 13:30:00,29.98,30.2,29.4,29.74,219517.0,28.4314,28.64,27.8814,28.2038,219517.0
2020-03-23 13:40:00,29.7,30.08,29.44,29.94,179215.0,28.1659,28.5262,27.9193,28.3935,179215.0
2020-03-23 13:50:00,29.91,30.01,29.09,29.26,183481.0,28.365,28.4599,27.5874,27.7486,183481.0
2020-03-23 14:00:00,29.33,29.39,28.78,28.87,191940.0,27.815,27.8719,27.2934,27.3787,191940.0
2020-03-23 14:10:00,28.96,29.57,28.9,28.92,179405.0,27.4641,28.0426,27.4072,27.4262,179405.0
2020-03-23 14:20:00,28.87,29.4,28.82,28.92,302388.0,27.3787,27.8814,27.3313,27.4262,302388.0
2020-03-23 14:30:00,29.01,29.17,28.66,29.01,193119.0,27.5115,27.6633,27.1796,27.5115,193119.0
2020-03-23 14:40:00,29.04,29.57,28.96,29.46,252321.0,27.54,28.0426,27.4641,27.9383,252321.0
2020-03-23 14:50:00,29.46,29.46,28.75,28.8,194385.0,27.9383,27.9383,27.2649,27.3124,194385.0
2020-03-23 15:00:00,28.84,29.21,28.71,28.89,184664.0,27.3503,27.7012,27.227,27.3977,184664.0
2020-03-23 15:10:00,28.89,28.98,28.52,28.62,288928.0,27.3977,27.4831,27.0468,27.1417,288928.0
2020-03-23 15:20:00,28.63,28.73,28.39,28.57,246394.0,27.1511,27.246,26.9235,27.0942,246394.0
2020-03-23 15:30:00,28.57,28.64,28.15,28.53,262358.0,27.0942,27.1606,26.6959,27.0563,262358.0
2020-03-23 15:40:00,28.47,29.0,28.39,28.86,315846.0,26.9994,27.502,26.9235,27.3693,315846.0
2020-03-23 15:50:00,28.86,30.06,28.85,29.6,775807.0,27.3693,28.5073,27.3598,28.071,775807.0
2020-03-24 09:30:00,32.34,33.38,31.58,32.26,271770.0,30.6695,31.6558,29.9488,30.5936,271770.0
2020-03-24 09:40:00,32.2,32.82,31.96,32.55,162088.0,30.5367,31.1247,30.3091,30.8687,162088.0
2020-03-24 09:50:00,32.55,33.17,32.47,32.72,76358.0,30.8687,31.4566,30.7928,31.0299,76358.0
2020-03-24 10:00:00,32.72,34.16,32.66,33.37,114480.0,31.0299,32.3955,30.973,31.6463,114480.0
2020-03-24 10:10:00,33.4,34.34,33.38,34.3,156785.0,31.6748,32.5662,31.6558,32.5283,156785.0
2020-03-24 10:20:00,34.25,34.71,34.2,34.4,141755.0,32.4808,32.9171,32.4334,32.6231,141755.0
2020-03-24 10:30:00,34.37,34.54,33.9,33.97,192219.0,32.5947,32.7559,32.1489,32.2153,192219.0
2020-03-24 10:40:00,33.97,33.97,32.95,33.12,84458.0,32.2153,32.2153,31.248,31.4092,84458.0
2020-03-24 10:50:00,33.1,33.63,32.87,33.41,106476.0,31.3903,31.8929,31.1721,31.6842,106476.0
2020-03-24 11:00:00,33.41,33.46,32.9,32.99,99068.0,31.6842,31.7317,31.2006,31.2859,99068.0
2020-03-24 11:10:00,33.05,33.75,33.04,33.2,68753.0,31.3428,32.0067,31.3334,31.4851,68753.0
2020-03-24 11:20:00,33.09,33.35,32.97,33.04,44078.0,31.3808,31.6273,31.267,31.3334,44078.0
2020-03-24 11:30:00,33.0,33.09,32.77,33.09,62128.0,31.2954,31.3808,31.0773,31.3808,62128.0
2020-03-24 11:40:00,33.07,33.07,32.51,32.75,222191.0,31.3618,31.3618,30.8307,31.0583,222191.0
2020-03-24 11:50:00,32.77,33.04,32.47,32.98,175088.0,31.0773,31.3334,30.7928,31.2764,175088.0
2020-03-24 12:00:00,32.98,33.44,32.84,33.35,223682.0,31.2764,31.7127,31.1437,31.6273,223682.0
2020-03-24 12:10:00,33.33,33.48,32.98,32.98,93361.0,31.6084,31.7506,31.2764,31.2764,93361.0
2020-03-24 12:20:00,32.96,33.58,32.87,33.48,57593.0,31.2575,31.8455,31.1721,31.7506,57593.0
2020-03-24 12:30:00,33.5,33.74,33.35,33.57,67313.0,31.7696,31.9972,31.6273,31.836,67313.0
2020-03-24 12:40:00,33.55,33.75,33.15,33.17,73352.0,31.817,32.0067,31.4377,31.4566,73352.0
2020-03-24 12:50:00,33.17,33.42,32.96,32.98,46749.0,31.4566,31.6937,31.2575,31.2764,46749.0
2020-03-24 13:00:00,32.98,33.3,32.5,32.52,70716.0,31.2764,31.5799,30.8212,30.8402,70716.0
2020-03-24 13:10:00,32.54,32.93,32.5,32.71,63385.0,30.8592,31.229,30.8212,31.0204,63385.0
2020-03-24 13:20:00,32.7,32.7,32.27,32.43,131636.0,31.0109,31.0109,30.6031,30.7549,131636.0
2020-03-24 13:30:00,32.44,32.62,32.14,32.4,110021.0,30.7643,30.935,30.4798,30.7264,110021.0
2020-03-24 13:40:00,32.44,32.66,32.14,32.22,144770.0,30.7643,30.973,30.4798,30.5557,144770.0
2020-03-24 13:50:00,32.21,32.31,31.8,31.87,118452.0,30.5462,30.6411,30.1574,30.2238,118452.0
2020-03-24 14:00:00,31.93,32.21,31.78,31.79,98182.0,30.2807,30.5462,30.1384,30.1479,98182.0
2020-03-24 14:10:00,31.76,32.36,31.51,32.03,80764.0,30.1195,30.6885,29.8824,30.3755,80764.0
2020-03-24 14:20:00,32.07,32.37,31.98,32.11,85633.0,30.4135,30.698,30.3281,30.4514,85633.0
2020-03-24 14:30:00,32.1,32.1,31.76,32.0,52223.0,30.4419,30.4419,30.1195,30.3471,52223.0
2020-03-24 14:40:00,32.01,32.3,31.92,32.19,83122.0,30.3566,30.6316,30.2712,30.5273,83122.0
2020-03-24 14:50:00,32.23,32.54,32.04,32.54,56081.0,30.5652,30.8592,30.385,30.8592,56081.0
2020-03-24 15:00:00,32.54,32.68,32.41,32.66,74323.0,30.8592,30.9919,30.7359,30.973,74323.0
2020-03-24 15:10:00,32.67,32.71,32.38,32.48,236176.0,30.9825,31.0204,30.7074,30.8023,236176.0
2020-03-24 15:20:00,32.5,32.7,32.44,32.63,91827.0,30.8212,31.0109,30.7643,30.9445,91827.0
2020-03-24 15:30:00,32.63,33.0,32.6,32.87,145147.0,30.9445,31.2954,30.9161,31.1721,145147.0
2020-03-24 15:40:00,32.87,33.02,32.7,32.75,247854.0,31.1721,31.3144,31.0109,31.0583,247854.0
2020-03-24 15:50:00,32.75,32.99,32.64,32.89,874014.0,31.0583,31.2859,30.954,31.1911,874014.0
2020-03-25 09:30:00,34.34,35.33,33.56,35.21,203909.0,32.5662,33.5051,31.8265,33.3913,203909.0
2020-03-25 09:40:00,35.32,35.54,33.21,33.38,165889.0,33.4956,33.7042,31.4946,31.6558,165889.0
2020-03-25 09:50:00,33.46,33.98,32.55,32.9,129704.0,31.7317,32.2248,30.8687,31.2006,129704.0
2020-03-25 10:00:00,32.86,33.96,32.67,33.54,59982.0,31.1626,32.2058,30.9825,31.8075,59982.0
2020-03-25 10:10:00,33.66,33.77,32.71,33.12,137631.0,31.9213,32.0256,31.0204,31.4092,137631.0
2020-03-25 10:20:00,33.05,33.9,32.76,33.9,105305.0,31.3428,32.1489,31.0678,32.1489,105305.0
2020-03-25 10:30:00,33.91,34.21,33.38,33.75,51538.0,32.1584,32.4429,31.6558,32.0067,51538.0
2020-03-25 10:40:00,33.68,34.11,33.38,33.9,126895.0,31.9403,32.3481,31.6558,32.1489,126895.0
2020-03-25 10:50:00,33.93,34.99,33.86,34.75,126646.0,32.1774,33.1826,32.111,32.955,126646.0
2020-03-25 11:00:00,34.77,35.25,34.62,34.9,98026.0,32.974,33.4292,32.8317,33.0973,98026.0
2020-03-25 11:10:00,34.9,35.08,34.38,34.92,100036.0,33.0973,33.268,32.6041,33.1162,100036.0
2020-03-25 11:20:00,34.86,35.24,34.58,34.92,91832.0,33.0593,33.4197,32.7938,33.1162,91832.0
2020-03-25 11:30:00,34.89,35.39,34.69,35.32,79176.0,33.0878,33.562,32.8981,33.4956,79176.0
2020-03-25 11:40:00,35.18,35.59,35.06,35.37,103824.0,33.3628,33.7516,33.249,33.543,103824.0
2020-03-25 11:50:00,35.33,35.87,35.16,35.7,103946.0,33.5051,34.0172,33.3438,33.856,103946.0
2020-03-25 12:00:00,35.72,36.28,35.67,35.99,158223.0,33.8749,34.406,33.8275,34.131,158223.0
2020-03-25 12:10:00,35.98,36.88,35.97,36.57,179232.0,34.1215,34.975,34.112,34.681,179232.0
2020-03-25 12:20:00,36.56,36.94,36.19,36.82,120800.0,34.6715,35.0319,34.3206,34.9181,120800.0
2020-03-25 12:30:00,36.79,37.07,36.34,37.06,134368.0,34.8896,35.1552,34.4629,35.1457,134368.0
2020-03-25 12:40:00,37.05,37.4,36.87,36.93,101746.0,35.1362,35.4681,34.9655,35.0224,101746.0
2020-03-25 12:50:00,36.89,37.2,36.52,37.17,103130.0,34.9845,35.2785,34.6336,35.25,103130.0
2020-03-25 13:00:00,37.29,37.4,36.97,37.19,153704.0,35.3638,35.4681,35.0604,35.269,153704.0
2020-03-25 13:10:00,37.16,37.35,36.98,37.29,145225.0,35.2405,35.4207,35.0698,35.3638,145225.0
2020-03-25 13:20:00,37.28,37.41,37.11,37.41,213652.0,35.3543,35.4776,35.1931,35.4776,213652.0
2020-03-25 13:30:00,37.41,37.41,36.96,37.07,87835.0,35.4776,35.4776,35.0509,35.1552,87835.0
2020-03-25 13:40:00,37.09,37.5,36.96,37.24,163177.0,35.1742,35.563,35.0509,35.3164,163177.0
2020-03-25 13:50:00,37.22,37.36,36.65,36.78,85873.0,35.2974,35.4302,34.7569,34.8802,85873.0
2020-03-25 14:00:00,36.78,36.85,36.27,36.52,114247.0,34.8802,34.9465,34.3965,34.6336,114247.0
2020-03-25 14:10:00,36.52,37.44,36.52,37.3,92014.0,34.6336,35.5061,34.6336,35.3733,92014.0
2020-03-25 14:20:00,37.29,37.29,36.68,36.84,99754.0,35.3638,35.3638,34.7853,34.9371,99754.0
2020-03-25 14:30:00,36.84,36.94,36.39,36.94,104316.0,34.9371,35.0319,34.5103,35.0319,104316.0
2020-03-25 14:40:00,36.91,36.95,36.6,36.77,92837.0,35.0034,35.0414,34.7095,34.8707,92837.0
2020-03-25 14:50:00,36.74,37.3,36.45,37.04,96705.0,34.8422,35.3733,34.5672,35.1267,96705.0
2020-03-25 15:00:00,36.93,37.33,36.88,37.16,100937.0,35.0224,35.4018,34.975,35.2405,100937.0
2020-03-25 15:10:00,37.16,37.18,36.89,37.06,118278.0,35.2405,35.2595,34.9845,35.1457,118278.0
2020-03-25 15:20:00,37.04,37.39,36.91,37.26,240967.0,35.1267,35.4587,35.0034,35.3354,240967.0
2020-03-25 15:30:00,37.26,38.02,37.26,37.8,214243.0,35.3354,36.0561,35.3354,35.8475,214243.0
2020-03-25 15:40:00,37.86,38.03,37.33,37.48,224491.0,35.9044,36.0656,35.4018,35.544,224491.0
2020-03-25 15:50:00,37.46,37.76,36.84,37.03,556030.0,35.525,35.8095,34.9371,35.1173,556030.0
2020-03-26 09:30:00,37.52,38.89,37.32,37.98,204068.0,35.5819,36.8812,35.3923,36.0182,204068.0
2020-03-26 09:40:00,37.87,38.24,37.13,37.79,184238.0,35.9139,36.2647,35.2121,35.838,184238.0
2020-03-26 09:50:00,37.65,38.81,37.15,38.16,135143.0,35.7052,36.8053,35.2311,36.1889,135143.0
2020-03-26 10:00:00,38.1,38.76,37.71,38.63,102981.0,36.132,36.7579,35.7621,36.6346,102981.0
2020-03-26 10:10:00,38.65,38.85,37.96,38.71,72975.0,36.6536,36.8432,35.9992,36.7105,72975.0
2020-03-26 10:20:00,38.7,38.73,38.12,38.3,110496.0,36.701,36.7294,36.1509,36.3217,110496.0
2020-03-26 10:30:00,38.3,38.8,37.95,38.04,81645.0,36.3217,36.7958,35.9897,36.0751,81645.0
2020-03-26 10:40:00,38.1,38.31,37.64,37.89,120405.0,36.132,36.3311,35.6957,35.9328,120405.0
2020-03-26 10:50:00,37.91,38.4,37.66,38.19,72577.0,35.9518,36.4165,35.7147,36.2173,72577.0
2020-03-26 11:00:00,38.14,38.48,37.93,38.15,57454.0,36.1699,36.4924,35.9708,36.1794,57454.0
2020-03-26 11:10:00,38.09,38.65,38.04,38.63,82559.0,36.1225,36.6536,36.0751,36.6346,82559.0
2020-03-26 11:20:00,38.7,38.82,38.32,38.77,40804.0,36.701,36.8148,36.3406,36.7674,40804.0
2020-03-26 11:30:00,38.7,39.14,38.59,38.82,60389.0,36.701,37.1183,36.5967,36.8148,60389.0
2020-03-26 11:40:00,38.79,38.93,38.31,38.5,56279.0,36.7863,36.9191,36.3311,36.5113,56279.0
2020-03-26 11:50:00,38.44,38.56,38.1,38.43,55278.0,36.4544,36.5682,36.132,36.4449,55278.0
2020-03-26 12:00:00,38.45,38.66,38.11,38.24,66889.0,36.4639,36.6631,36.1415,36.2647,66889.0
2020-03-26 12:10:00,38.26,38.35,38.0,38.14,76381.0,36.2837,36.3691,36.0371,36.1699,76381.0
2020-03-26 12:20:00,38.12,38.66,38.09,38.63,88072.0,36.1509,36.6631,36.1225,36.6346,88072.0
2020-03-26 12:30:00,38.64,38.89,38.57,38.81,39874.0,36.6441,36.8812,36.5777,36.8053,39874.0
2020-03-26 12:40:00,38.77,39.06,38.62,38.96,48598.0,36.7674,37.0424,36.6251,36.9476,48598.0
2020-03-26 12:50:00,38.94,38.97,38.65,38.68,68328.0,36.9286,36.957,36.6536,36.682,68328.0
2020-03-26 13:00:00,38.68,38.68,37.98,37.98,68167.0,36.682,36.682,36.0182,36.0182,68167.0
2020-03-26 13:10:00,37.98,38.18,37.78,38.1,45294.0,36.0182,36.2078,35.8285,36.132,45294.0
2020-03-26 13:20:00,38.04,38.12,37.67,38.06,72074.0,36.0751,36.1509,35.7242,36.094,72074.0
2020-03-26 13:30:00,38.07,38.33,37.82,38.24,63758.0,36.1035,36.3501,35.8664,36.2647,63758.0
2020-03-26 13:40:00,38.25,38.51,38.19,38.47,40210.0,36.2742,36.5208,36.2173,36.4829,40210.0
2020-03-26 13:50:00,38.42,38.54,38.03,38.05,72415.0,36.4355,36.5493,36.0656,36.0846,72415.0
2020-03-26 14:00:00,38.09,38.28,37.95,38.02,70527.0,36.1225,36.3027,35.9897,36.0561,70527.0
2020-03-26 14:10:00,38.03,38.11,37.86,38.05,79730.0,36.0656,36.1415,35.9044,36.0846,79730.0
2020-03-26 14:20:00,38.05,38.16,37.82,37.89,74970.0,36.0846,36.1889,35.8664,35.9328,74970.0
2020-03-26 14:30:00,37.9,38.2,37.88,38.05,162238.0,35.9423,36.2268,35.9233,36.0846,162238.0
2020-03-26 14:40:00,38.05,38.06,37.68,37.72,160277.0,36.0846,36.094,35.7337,35.7716,160277.0
2020-03-26 14:50:00,37.74,38.15,37.72,37.87,142758.0,35.7906,36.1794,35.7716,35.9139,142758.0
2020-03-26 15:00:00,37.85,37.96,37.69,37.8,120939.0,35.8949,35.9992,35.7432,35.8475,120939.0
2020-03-26 15:10:00,37.8,38.02,37.69,37.98,195075.0,35.8475,36.0561,35.7432,36.0182,195075.0
2020-03-26 15:20:00,38.01,39.11,38.0,38.99,198540.0,36.0466,37.0898,36.0371,36.976,198540.0
2020-03-26 15:30:00,38.99,39.24,38.48,38.72,141937.0,36.976,37.2131,36.4924,36.72,141937.0
2020-03-26 15:40:00,38.77,39.11,38.61,38.83,147911.0,36.7674,37.0898,36.6156,36.8243,147911.0
2020-03-26 15:50:00,38.86,39.48,38.82,39.28,442837.0,36.8527,37.4407,36.8148,37.251,442837.0
2020-03-27 09:30:00,37.4,37.97,35.11,36.12,468047.0,35.4681,36.0087,33.2964,34.2543,468047.0
2020-03-27 09:40:00,36.17,36.95,36.07,36.39,217254.0,34.3017,35.0414,34.2068,34.5103,217254.0
2020-03-27 09:50:00,36.39,37.25,36.3,37.02,130026.0,34.5103,35.3259,34.425,35.1078,130026.0
2020-03-27 10:00:00,36.99,37.38,36.64,37.21,95729.0,35.0793,35.4492,34.7474,35.288,95729.0
2020-03-27 10:10:00,37.21,37.54,36.84,37.02,135050.0,35.288,35.6009,34.9371,35.1078,135050.0
2020-03-27 10:20:00,37.01,37.04,36.39,36.75,89486.0,35.0983,35.1267,34.5103,34.8517,89486.0
2020-03-27 10:30:00,36.74,37.0,36.55,36.79,50883.0,34.8422,35.0888,34.662,34.8896,50883.0
2020-03-27 10:40:00,36.76,37.23,36.73,36.9,78489.0,34.8612,35.3069,34.8327,34.994,78489.0
2020-03-27 10:50:00,36.91,37.08,36.53,36.61,55755.0,35.0034,35.1647,34.6431,34.7189,55755.0
2020-03-27 11:00:00,36.65,36.75,36.33,36.67,58731.0,34.7569,34.8517,34.4534,34.7758,58731.0
2020-03-27 11:10:00,36.68,36.93,36.41,36.77,73443.0,34.7853,35.0224,34.5293,34.8707,73443.0
2020-03-27 11:20:00,36.78,37.05,36.71,36.93,44037.0,34.8802,35.1362,34.8138,35.0224,44037.0
2020-03-27 11:30:00,36.88,36.98,36.67,36.85,60486.0,34.975,35.0698,34.7758,34.9465,60486.0
2020-03-27 11:40:00,36.87,36.91,36.53,36.65,56091.0,34.9655,35.0034,34.6431,34.7569,56091.0
2020-03-27 11:50:00,36.66,36.74,36.52,36.58,49610.0,34.7664,34.8422,34.6336,34.6905,49610.0
2020-03-27 12:00:00,36.63,36.8,36.52,36.8,34319.0,34.7379,34.8991,34.6336,34.8991,34319.0
2020-03-27 12:10:00,36.76,36.9,36.74,36.88,53587.0,34.8612,34.994,34.8422,34.975,53587.0
2020-03-27 12:20:00,36.88,36.9,36.58,36.75,41687.0,34.975,34.994,34.6905,34.8517,41687.0
2020-03-27 12:30:00,36.76,37.19,36.71,37.14,52907.0,34.8612,35.269,34.8138,35.2216,52907.0
2020-03-27 12:40:00,37.17,37.18,36.86,36.88,22894.0,35.25,35.2595,34.956,34.975,22894.0
2020-03-27 12:50:00,36.87,37.05,36.86,37.0,49812.0,34.9655,35.1362,34.956,35.0888,49812.0
2020-03-27 13:00:00,37.01,37.27,36.92,37.09,65777.0,35.0983,35.3449,35.0129,35.1742,65777.0
2020-03-27 13:10:00,37.11,37.17,36.95,37.1,37713.0,35.1931,35.25,35.0414,35.1836,37713.0
2020-03-27 13:20:00,37.1,37.25,37.0,37.18,37639.0,35.1836,35.3259,35.0888,35.2595,37639.0
2020-03-27 13:30:00,37.12,37.6,37.09,37.51,90087.0,35.2026,35.6578,35.1742,35.5725,90087.0
2020-03-27 13:40:00,37.54,37.6,37.09,37.23,48436.0,35.6009,35.6578,35.1742,35.3069,48436.0
2020-03-27 13:50:00,37.29,37.35,37.01,37.06,50521.0,35.3638,35.4207,35.0983,35.1457,50521.0
2020-03-27 14:00:00,37.06,37.44,36.94,37.26,55027.0,35.1457,35.5061,35.0319,35.3354,55027.0
2020-03-27 14:10:00,37.27,37.29,37.0,37.11,88273.0,35.3449,35.3638,35.0888,35.1931,88273.0
2020-03-27 14:20:00,37.11,37.19,36.97,37.01,89135.0,35.1931,35.269,35.0604,35.0983,89135.0
2020-03-27 14:30:00,37.01,37.25,36.96,37.11,67507.0,35.0983,35.3259,35.0509,35.1931,67507.0
2020-03-27 14:40:00,37.12,37.18,36.95,37.06,79443.0,35.2026,35.2595,35.0414,35.1457,79443.0
2020-03-27 14:50:00,37.06,37.21,36.95,37.09,62144.0,35.1457,35.288,35.0414,35.1742,62144.0
2020-03-27 15:00:00,37.05,37.14,36.97,37.07,94226.0,35.1362,35.2216,35.0604,35.1552,94226.0
2020-03-27 15:10:00,37.07,37.27,37.03,37.22,106286.0,35.1552,35.3449,35.1173,35.2974,106286.0
2020-03-27 15:20:00,37.19,37.42,37.05,37.36,146446.0,35.269,35.4871,35.1362,35.4302,146446.0
2020-03-27 15:30:00,37.34,37.78,37.33,37.52,134561.0,35.4112,35.8285,35.4018,35.5819,134561.0
2020-03-27 15:40:00,37.5,37.76,37.29,37.45,166952.0,35.563,35.8095,35.3638,35.5156,166952.0
2020-03-27 15:50:00,37.41,37.42,36.75,36.88,371285.0,35.4776,35.4871,34.8517,34.975,371285.0
2020-03-30 09:30:00,36.75,36.85,35.28,35.28,153145.0,34.8517,34.9465,33.4576,33.4576,153145.0
2020-03-30 09:40:00,35.36,36.06,35.2,35.73,128896.0,33.5335,34.1974,33.3818,33.8844,128896.0
2020-03-30 09:50:00,35.73,36.03,35.46,35.65,46702.0,33.8844,34.1689,33.6283,33.8085,46702.0
2020-03-30 10:00:00,35.71,35.84,35.51,35.63,78460.0,33.8654,33.9887,33.6758,33.7896,78460.0
2020-03-30 10:10:00,35.62,35.69,35.2,35.32,91320.0,33.7801,33.8465,33.3818,33.4956,91320.0
2020-03-30 10:20:00,35.32,35.64,35.21,35.51,80958.0,33.4956,33.799,33.3913,33.6758,80958.0
2020-03-30 10:30:00,35.55,36.35,35.41,36.27,330211.0,33.7137,34.4724,33.5809,34.3965,330211.0
2020-03-30 10:40:00,36.29,36.82,35.95,36.62,69616.0,34.4155,34.9181,34.093,34.7284,69616.0
2020-03-30 10:50:00,36.62,36.79,36.5,36.68,150161.0,34.7284,34.8896,34.6146,34.7853,150161.0
2020-03-30 11:00:00,36.74,37.04,36.56,36.75,340413.0,34.8422,35.1267,34.6715,34.8517,340413.0
2020-03-30 11:10:00,36.76,36.78,36.02,36.12,38782.0,34.8612,34.8802,34.1594,34.2543,38782.0
2020-03-30 11:20:00,36.12,36.47,35.99,36.45,48707.0,34.2543,34.5862,34.131,34.5672,48707.0
2020-03-30 11:30:00,36.44,36.65,36.27,36.35,38150.0,34.5577,34.7569,34.3965,34.4724,38150.0
2020-03-30 11:40:00,36.34,36.48,36.29,36.36,34402.0,34.4629,34.5957,34.4155,34.4819,34402.0
2020-03-30 11:50:00,36.34,36.53,36.27,36.41,40141.0,34.4629,34.6431,34.3965,34.5293,40141.0
2020-03-30 12:00:00,36.43,36.46,36.06,36.26,28890.0,34.5482,34.5767,34.1974,34.387,28890.0
2020-03-30 12:10:00,36.29,36.41,36.05,36.31,37813.0,34.4155,34.5293,34.1879,34.4344,37813.0
2020-03-30 12:20:00,36.33,36.41,36.21,36.34,29890.0,34.4534,34.5293,34.3396,34.4629,29890.0
2020-03-30 12:30:00,36.39,36.43,36.13,36.34,46392.0,34.5103,34.5482,34.2637,34.4629,46392.0
2020-03-30 12:40:00,36.34,36.56,36.26,36.5,22535.0,34.4629,34.6715,34.387,34.6146,22535.0
2020-03-30 12:50:00,36.5,36.56,36.29,36.5,34218.0,34.6146,34.6715,34.4155,34.6146,34218.0
2020-03-30 13:00:00,36.53,36.55,36.17,36.27,33404.0,34.6431,34.662,34.3017,34.3965,33404.0
2020-03-30 13:10:00,36.29,36.53,36.2,36.39,17149.0,34.4155,34.6431,34.3301,34.5103,17149.0
2020-03-30 13:20:00,36.37,36.55,36.28,36.45,23247.0,34.4913,34.662,34.406,34.5672,23247.0
2020-03-30 13:30:00,36.45,36.54,36.32,36.5,28713.0,34.5672,34.6526,34.4439,34.6146,28713.0
2020-03-30 13:40:00,36.5,36.82,36.46,36.8,40757.0,34.6146,34.9181,34.5767,34.8991,40757.0
2020-03-30 13:50:00,36.77,36.96,36.75,36.8,66636.0,34.8707,35.0509,34.8517,34.8991,66636.0
2020-03-30 14:00:00,36.8,36.91,36.79,36.81,137166.0,34.8991,35.0034,34.8896,34.9086,137166.0
2020-03-30 14:10:00,36.81,36.81,36.25,36.62,143037.0,34.9086,34.9086,34.3775,34.7284,143037.0
2020-03-30 14:20:00,36.62,36.76,36.45,36.71,56753.0,34.7284,34.8612,34.5672,34.8138,56753.0
2020-03-30 14:30:00,36.66,36.78,36.57,36.73,72029.0,34.7664,34.8802,34.681,34.8327,72029.0
2020-03-30 14:40:00,36.67,36.9,36.65,36.74,42631.0,34.7758,34.994,34.7569,34.8422,42631.0
2020-03-30 14:50:00,36.72,36.84,36.63,36.76,58543.0,34.8233,34.9371,34.7379,34.8612,58543.0
2020-03-30 15:00:00,36.78,36.91,36.6,36.85,63431.0,34.8802,35.0034,34.7095,34.9465,63431.0
2020-03-30 15:10:00,36.88,36.95,36.6,36.78,72530.0,34.975,35.0414,34.7095,34.8802,72530.0
2020-03-30 15:20:00,36.8,36.91,36.46,36.67,86621.0,34.8991,35.0034,34.5767,34.7758,86621.0
2020-03-30 15:30:00,36.69,36.96,36.5,36.91,69899.0,34.7948,35.0509,34.6146,35.0034,69899.0
2020-03-30 15:40:00,36.86,37.05,36.79,36.87,106973.0,34.956,35.1362,34.8896,34.9655,106973.0
2020-03-30 15:50:00,36.87,37.32,36.75,36.83,355257.0,34.9655,35.3923,34.8517,34.9276,355257.0
2020-03-31 09:30:00,36.49,36.82,35.93,36.06,149923.0,34.6051,34.9181,34.0741,34.1974,149923.0
2020-03-31 09:40:00,36.03,36.56,35.65,36.17,100155.0,34.1689,34.6715,33.8085,34.3017,100155.0
2020-03-31 09:50:00,36.11,36.39,35.79,35.98,134083.0,34.2448,34.5103,33.9413,34.1215,134083.0
2020-03-31 10:00:00,35.94,36.35,35.84,36.23,114836.0,34.0836,34.4724,33.9887,34.3586,114836.0
2020-03-31 10:10:00,36.24,36.35,35.97,36.22,108370.0,34.3681,34.4724,34.112,34.3491,108370.0
2020-03-31 10:20:00,36.2,36.39,36.04,36.35,113036.0,34.3301,34.5103,34.1784,34.4724,113036.0
2020-03-31 10:30:00,36.34,36.4,36.12,36.25,82063.0,34.4629,34.5198,34.2543,34.3775,82063.0
2020-03-31 10:40:00,36.25,36.3,36.14,36.23,118925.0,34.3775,34.425,34.2732,34.3586,118925.0
2020-03-31 10:50:00,36.22,36.39,36.17,36.21,85668.0,34.3491,34.5103,34.3017,34.3396,85668.0
2020-03-31 11:00:00,36.22,36.24,35.95,36.06,70259.0,34.3491,34.3681,34.093,34.1974,70259.0
2020-03-31 11:10:00,36.05,36.17,35.96,36.1,78184.0,34.1879,34.3017,34.1025,34.2353,78184.0
2020-03-31 11:20:00,36.09,36.27,36.04,36.23,97221.0,34.2258,34.3965,34.1784,34.3586,97221.0
2020-03-31 11:30:00,36.23,36.31,36.05,36.15,59354.0,34.3586,34.4344,34.1879,34.2827,59354.0
2020-03-31 11:40:00,36.15,36.22,36.01,36.1,68304.0,34.2827,34.3491,34.1499,34.2353,68304.0
2020-03-31 11:50:00,36.09,36.17,35.82,35.88,60151.0,34.2258,34.3017,33.9698,34.0267,60151.0
2020-03-31 12:00:00,35.86,35.96,35.61,35.67,64793.0,34.0077,34.1025,33.7706,33.8275,64793.0
2020-03-31 12:10:00,35.66,35.73,35.37,35.43,72201.0,33.818,33.8844,33.543,33.5999,72201.0
2020-03-31 12:20:00,35.44,35.44,34.93,35.1,108016.0,33.6094,33.6094,33.1257,33.2869,108016.0
2020-03-31 12:30:00,35.12,35.12,34.73,34.82,101540.0,33.3059,33.3059,32.9361,33.0214,101540.0
2020-03-31 12:40:00,34.82,35.08,34.81,34.96,73847.0,33.0214,33.268,33.0119,33.1542,73847.0
2020-03-31 12:50:00,34.98,35.02,34.84,34.94,74690.0,33.1731,33.2111,33.0404,33.1352,74690.0
2020-03-31 13:00:00,34.93,35.0,34.5,34.68,83867.0,33.1257,33.1921,32.7179,32.8886,83867.0
2020-03-31 13:10:00,34.61,34.73,34.5,34.54,70228.0,32.8223,32.9361,32.7179,32.7559,70228.0
2020-03-31 13:20:00,34.52,34.55,34.31,34.41,139059.0,32.7369,32.7654,32.5377,32.6326,139059.0
2020-03-31 13:30:00,34.42,34.58,34.3,34.53,251814.0,32.6421,32.7938,32.5283,32.7464,251814.0
2020-03-31 13:40:00,34.53,34.74,34.53,34.63,65986.0,32.7464,32.9455,32.7464,32.8412,65986.0
2020-03-31 13:50:00,34.63,34.82,34.6,34.77,60679.0,32.8412,33.0214,32.8128,32.974,60679.0
2020-03-31 14:00:00,34.77,35.05,34.76,35.04,108748.0,32.974,33.2395,32.9645,33.23,108748.0
2020-03-31 14:10:00,35.01,35.11,34.88,35.0,55182.0,33.2016,33.2964,33.0783,33.1921,55182.0
2020-03-31 14:20:00,35.02,35.08,34.86,34.89,98577.0,33.2111,33.268,33.0593,33.0878,98577.0
2020-03-31 14:30:00,34.9,35.2,34.8,35.09,85916.0,33.0973,33.3818,33.0024,33.2775,85916.0
2020-03-31 14:40:00,35.09,35.22,35.0,35.12,64752.0,33.2775,33.4007,33.1921,33.3059,64752.0
2020-03-31 14:50:00,35.11,35.13,34.91,34.98,87843.0,33.2964,33.3154,33.1068,33.1731,87843.0
2020-03-31 15:00:00,34.96,35.02,34.77,34.83,88858.0,33.1542,33.2111,32.974,33.0309,88858.0
2020-03-31 15:10:00,34.81,34.81,34.37,34.4,118104.0,33.0119,33.0119,32.5947,32.6231,118104.0
2020-03-31 15:20:00,34.43,34.43,34.07,34.08,102396.0,32.6516,32.6516,32.3101,32.3196,102396.0
2020-03-31 15:30:00,34.09,34.2,33.95,34.03,197595.0,32.3291,32.4334,32.1963,32.2722,197595.0
2020-03-31 15:40:00,34.04,34.46,33.73,33.8,328702.0,32.2817,32.68,31.9877,32.0541,328702.0
2020-03-31 15:50:00,33.78,34.1,33.55,33.99,772172.0,32.0351,32.3386,31.817,32.2343,772172.0
2020-04-01 09:30:00,32.61,33.0,31.67,32.76,274799.0,30.9256,31.2954,30.0341,31.0678,274799.0
2020-04-01 09:40:00,32.8,33.32,32.63,32.93,263405.0,31.1057,31.5989,30.9445,31.229,263405.0
2020-04-01 09:50:00,32.94,33.23,32.86,33.04,144107.0,31.2385,31.5135,31.1626,31.3334,144107.0
2020-04-01 10:00:00,33.04,33.05,32.45,32.82,193170.0,31.3334,31.3428,30.7738,31.1247,193170.0
2020-04-01 10:10:00,32.83,33.0,32.64,32.7,118838.0,31.1342,31.2954,30.954,31.0109,118838.0
2020-04-01 10:20:00,32.69,32.82,32.59,32.73,94344.0,31.0014,31.1247,30.9066,31.0394,94344.0
2020-04-01 10:30:00,32.71,33.13,32.63,32.8,100862.0,31.0204,31.4187,30.9445,31.1057,100862.0
2020-04-01 10:40:00,32.73,33.07,32.72,33.05,81995.0,31.0394,31.3618,31.0299,31.3428,81995.0
2020-04-01 10:50:00,33.01,33.02,32.73,32.9,212934.0,31.3049,31.3144,31.0394,31.2006,212934.0
2020-04-01 11:00:00,32.92,33.2,32.87,33.18,65748.0,31.2195,31.4851,31.1721,31.4661,65748.0
2020-04-01 11:10:00,33.14,33.6,33.12,33.5,174054.0,31.4282,31.8644,31.4092,31.7696,174054.0
2020-04-01 11:20:00,33.46,33.54,33.09,33.11,48066.0,31.7317,31.8075,31.3808,31.3997,48066.0
2020-04-01 11:30:00,33.1,33.25,32.99,33.05,52295.0,31.3903,31.5325,31.2859,31.3428,52295.0
2020-04-01 11:40:00,33.04,33.12,32.87,33.01,37438.0,31.3334,31.4092,31.1721,31.3049,37438.0
2020-04-01 11:50:00,32.96,33.06,32.85,32.91,53754.0,31.2575,31.3523,31.1532,31.2101,53754.0
2020-04-01 12:00:00,32.91,33.0,32.73,32.82,96339.0,31.2101,31.2954,31.0394,31.1247,96339.0
2020-04-01 12:10:00,32.82,32.89,32.65,32.67,58115.0,31.1247,31.1911,30.9635,30.9825,58115.0
2020-04-01 12:20:00,32.67,32.69,32.45,32.53,56022.0,30.9825,31.0014,30.7738,30.8497,56022.0
2020-04-01 12:30:00,32.53,32.61,32.41,32.45,87383.0,30.8497,30.9256,30.7359,30.7738,87383.0
2020-04-01 12:40:00,32.48,32.48,32.17,32.29,100835.0,30.8023,30.8023,30.5083,30.6221,100835.0
2020-04-01 12:50:00,32.29,32.43,32.22,32.32,75611.0,30.6221,30.7549,30.5557,30.6505,75611.0
2020-04-01 13:00:00,32.31,32.33,32.02,32.06,107458.0,30.6411,30.66,30.366,30.404,107458.0
2020-04-01 13:10:00,32.06,32.19,31.96,32.08,87812.0,30.404,30.5273,30.3091,30.4229,87812.0
2020-04-01 13:20:00,32.08,32.46,32.05,32.43,74366.0,30.4229,30.7833,30.3945,30.7549,74366.0
2020-04-01 13:30:00,32.41,32.45,32.19,32.26,74985.0,30.7359,30.7738,30.5273,30.5936,74985.0
2020-04-01 13:40:00,32.25,32.53,32.19,32.45,69059.0,30.5842,30.8497,30.5273,30.7738,69059.0
2020-04-01 13:50:00,32.44,32.6,32.4,32.56,87143.0,30.7643,30.9161,30.7264,30.8781,87143.0
2020-04-01 14:00:00,32.55,32.68,32.52,32.55,92273.0,30.8687,30.9919,30.8402,30.8687,92273.0
2020-04-01 14:10:00,32.58,32.6,32.37,32.45,216848.0,30.8971,30.9161,30.698,30.7738,216848.0
2020-04-01 14:20:00,32.43,32.6,32.39,32.59,390573.0,30.7549,30.9161,30.7169,30.9066,390573.0
2020-04-01 14:30:00,32.57,32.77,32.46,32.77,485782.0,30.8876,31.0773,30.7833,31.0773,485782.0
2020-04-01 14:40:00,32.76,33.03,32.73,32.98,462401.0,31.0678,31.3239,31.0394,31.2764,462401.0
2020-04-01 14:50:00,32.95,33.1,32.94,33.01,200240.0,31.248,31.3903,31.2385,31.3049,200240.0
2020-04-01 15:00:00,33.02,33.08,32.58,32.62,203803.0,31.3144,31.3713,30.8971,30.935,203803.0
2020-04-01 15:10:00,32.62,32.64,32.41,32.62,120464.0,30.935,30.954,30.7359,30.935,120464.0
2020-04-01 15:20:00,32.61,32.61,32.42,32.48,141529.0,30.9256,30.9256,30.7454,30.8023,141529.0
2020-04-01 15:30:00,32.48,32.56,32.44,32.5,261382.0,30.8023,30.8781,30.7643,30.8212,261382.0
2020-04-01 15:40:00,32.5,32.8,32.42,32.72,404120.0,30.8212,31.1057,30.7454,31.0299,404120.0
2020-04-01 15:50:00,32.7,32.8,32.53,32.69,313305.0,31.0109,31.1057,30.8497,31.0014,313305.0
2020-04-02 09:30:00,33.0,33.6,32.53,33.11,199594.0,31.2954,31.8644,30.8497,31.3997,199594.0
2020-04-02 09:40:00,33.11,33.41,32.76,33.39,355262.0,31.3997,31.6842,31.0678,31.6653,355262.0
2020-04-02 09:50:00,33.37,33.58,33.18,33.5,380270.0,31.6463,31.8455,31.4661,31.7696,380270.0
2020-04-02 10:00:00,33.48,33.58,33.33,33.45,163467.0,31.7506,31.8455,31.6084,31.7222,163467.0
2020-04-02 10:10:00,33.45,33.48,32.82,32.93,333971.0,31.7222,31.7506,31.1247,31.229,333971.0
2020-04-02 10:20:00,32.94,33.17,32.87,33.16,196960.0,31.2385,31.4566,31.1721,31.4472,196960.0
2020-04-02 10:30:00,33.14,33.81,33.05,33.72,154145.0,31.4282,32.0636,31.3428,31.9782,154145.0
2020-04-02 10:40:00,33.69,33.77,33.15,33.35,93864.0,31.9498,32.0256,31.4377,31.6273,93864.0
2020-04-02 10:50:00,33.39,33.54,33.16,33.45,114484.0,31.6653,31.8075,31.4472,31.7222,114484.0
2020-04-02 11:00:00,33.47,33.56,33.25,33.35,94923.0,31.7411,31.8265,31.5325,31.6273,94923.0
2020-04-02 11:10:00,33.34,33.44,33.16,33.32,92874.0,31.6179,31.7127,31.4472,31.5989,92874.0
2020-04-02 11:20:00,33.32,33.36,32.84,32.93,84609.0,31.5989,31.6368,31.1437,31.229,84609.0
2020-04-02 11:30:00,32.95,33.2,32.89,33.05,91303.0,31.248,31.4851,31.1911,31.3428,91303.0
2020-04-02 11:40:00,33.05,33.13,32.88,33.12,65415.0,31.3428,31.4187,31.1816,31.4092,65415.0
2020-04-02 11:50:00,33.13,33.13,32.93,33.01,82565.0,31.4187,31.4187,31.229,31.3049,82565.0
2020-04-02 12:00:00,33.03,33.03,32.84,32.9,133154.0,31.3239,31.3239,31.1437,31.2006,133154.0
2020-04-02 12:10:00,32.89,33.08,32.86,32.97,123935.0,31.1911,31.3713,31.1626,31.267,123935.0
2020-04-02 12:20:00,32.98,33.03,32.74,32.77,61683.0,31.2764,31.3239,31.0488,31.0773,61683.0
2020-04-02 12:30:00,32.78,32.83,32.66,32.76,78216.0,31.0868,31.1342,30.973,31.0678,78216.0
2020-04-02 12:40:00,32.77,32.9,32.74,32.89,51394.0,31.0773,31.2006,31.0488,31.1911,51394.0
2020-04-02 12:50:00,32.9,33.03,32.85,32.86,52553.0,31.2006,31.3239,31.1532,31.1626,52553.0
2020-04-02 13:00:00,32.83,32.88,32.72,32.79,168208.0,31.1342,31.1816,31.0299,31.0963,168208.0
2020-04-02 13:10:00,32.81,32.83,32.39,32.43,129137.0,31.1152,31.1342,30.7169,30.7549,129137.0
2020-04-02 13:20:00,32.39,32.57,32.34,32.39,110882.0,30.7169,30.8876,30.6695,30.7169,110882.0
2020-04-02 13:30:00,32.38,32.46,32.14,32.16,160370.0,30.7074,30.7833,30.4798,30.4988,160370.0
2020-04-02 13:40:00,32.15,32.41,32.13,32.29,203430.0,30.4893,30.7359,30.4704,30.6221,203430.0
2020-04-02 13:50:00,32.29,32.48,32.17,32.2,120185.0,30.6221,30.8023,30.5083,30.5367,120185.0
2020-04-02 14:00:00,32.15,32.15,31.75,31.75,116872.0,30.4893,30.4893,30.11,30.11,116872.0
2020-04-02 14:10:00,31.76,32.03,31.64,31.68,93228.0,30.1195,30.3755,30.0057,30.0436,93228.0
2020-04-02 14:20:00,31.7,32.05,31.63,32.05,80266.0,30.0626,30.3945,29.9962,30.3945,80266.0
2020-04-02 14:30:00,32.03,32.17,31.91,32.05,106036.0,30.3755,30.5083,30.2617,30.3945,106036.0
2020-04-02 14:40:00,32.05,32.07,31.7,31.85,85504.0,30.3945,30.4135,30.0626,30.2048,85504.0
2020-04-02 14:50:00,31.89,32.29,31.8,32.28,74104.0,30.2428,30.6221,30.1574,30.6126,74104.0
2020-04-02 15:00:00,32.28,32.37,32.13,32.26,80212.0,30.6126,30.698,30.4704,30.5936,80212.0
2020-04-02 15:10:00,32.24,32.41,32.18,32.38,91034.0,30.5747,30.7359,30.5178,30.7074,91034.0
2020-04-02 15:20:00,32.4,32.44,32.25,32.35,99546.0,30.7264,30.7643,30.5842,30.679,99546.0
2020-04-02 15:30:00,32.35,32.4,32.05,32.06,142703.0,30.679,30.7264,30.3945,30.404,142703.0
2020-04-02 15:40:00,32.08,32.43,32.04,32.19,147642.0,30.4229,30.7549,30.385,30.5273,147642.0
2020-04-02 15:50:00,32.19,32.68,32.19,32.6,370426.0,30.5273,30.9919,30.5273,30.9161,370426.0
2020-04-03 09:30:00,32.18,32.55,31.78,32.33,264668.0,30.5178,30.8687,30.1384,30.66,264668.0
2020-04-03 09:40:00,32.31,32.9,32.09,32.41,163923.0,30.6411,31.2006,30.4324,30.7359,163923.0
2020-04-03 09:50:00,32.47,32.47,32.09,32.15,103528.0,30.7928,30.7928,30.4324,30.4893,103528.0
2020-04-03 10:00:00,32.18,32.58,32.17,32.44,61083.0,30.5178,30.8971,30.5083,30.7643,61083.0
2020-04-03 10:10:00,32.41,32.53,32.16,32.22,111946.0,30.7359,30.8497,30.4988,30.5557,111946.0
2020-04-03 10:20:00,32.22,32.25,31.78,31.94,130847.0,30.5557,30.5842,30.1384,30.2902,130847.0
2020-04-03 10:30:00,31.91,31.99,31.59,31.74,89247.0,30.2617,30.3376,29.9582,30.1005,89247.0
2020-04-03 10:40:00,31.74,31.82,31.33,31.39,106412.0,30.1005,30.1764,29.7117,29.7686,106412.0
2020-04-03 10:50:00,31.43,31.68,31.35,31.55,79329.0,29.8065,30.0436,29.7306,29.9203,79329.0
2020-04-03 11:00:00,31.55,32.11,31.46,32.07,135981.0,29.9203,30.4514,29.835,30.4135,135981.0
2020-04-03 11:10:00,32.04,32.18,31.71,31.8,72883.0,30.385,30.5178,30.0721,30.1574,72883.0
2020-04-03 11:20:00,31.81,31.97,31.73,31.82,71401.0,30.1669,30.3186,30.091,30.1764,71401.0
2020-04-03 11:30:00,31.81,31.94,31.74,31.77,78351.0,30.1669,30.2902,30.1005,30.129,78351.0
2020-04-03 11:40:00,31.77,31.83,31.36,31.37,44425.0,30.129,30.1859,29.7401,29.7496,44425.0
2020-04-03 11:50:00,31.37,31.7,31.27,31.69,49468.0,29.7496,30.0626,29.6548,30.0531,49468.0
2020-04-03 12:00:00,31.68,31.68,31.22,31.47,46881.0,30.0436,30.0436,29.6074,29.8444,46881.0
2020-04-03 12:10:00,31.45,31.46,31.24,31.27,43083.0,29.8255,29.835,29.6263,29.6548,43083.0
2020-04-03 12:20:00,31.25,31.41,31.21,31.31,54232.0,29.6358,29.7875,29.5979,29.6927,54232.0
2020-04-03 12:30:00,31.3,31.48,31.24,31.48,77878.0,29.6832,29.8539,29.6263,29.8539,77878.0
2020-04-03 12:40:00,31.44,31.56,31.35,31.38,40849.0,29.816,29.9298,29.7306,29.7591,40849.0
2020-04-03 12:50:00,31.38,31.53,31.37,31.42,45465.0,29.7591,29.9013,29.7496,29.797,45465.0
2020-04-03 13:00:00,31.42,31.51,31.38,31.48,37863.0,29.797,29.8824,29.7591,29.8539,37863.0
2020-04-03 13:10:00,31.49,31.49,31.22,31.34,64525.0,29.8634,29.8634,29.6074,29.7212,64525.0
2020-04-03 13:20:00,31.35,31.36,31.23,31.25,36124.0,29.7306,29.7401,29.6168,29.6358,36124.0
2020-04-03 13:30:00,31.25,31.35,31.2,31.22,76273.0,29.6358,29.7306,29.5884,29.6074,76273.0
2020-04-03 13:40:00,31.22,31.47,31.21,31.47,54659.0,29.6074,29.8444,29.5979,29.8444,54659.0
2020-04-03 13:50:00,31.51,31.55,31.42,31.52,57923.0,29.8824,29.9203,29.797,29.8919,57923.0
2020-04-03 14:00:00,31.55,31.67,31.32,31.51,77172.0,29.9203,30.0341,29.7022,29.8824,77172.0
2020-04-03 14:10:00,31.52,31.55,31.34,31.39,69609.0,29.8919,29.9203,29.7212,29.7686,69609.0
2020-04-03 14:20:00,31.4,31.5,31.37,31.42,62069.0,29.7781,29.8729,29.7496,29.797,62069.0
2020-04-03 14:30:00,31.37,31.62,31.33,31.58,97281.0,29.7496,29.9867,29.7117,29.9488,97281.0
2020-04-03 14:40:00,31.58,31.79,31.53,31.77,66966.0,29.9488,30.1479,29.9013,30.129,66966.0
2020-04-03 14:50:00,31.78,32.22,31.77,32.15,154204.0,30.1384,30.5557,30.129,30.4893,154204.0
2020-04-03 15:00:00,32.16,32.28,32.05,32.13,114286.0,30.4988,30.6126,30.3945,30.4704,114286.0
2020-04-03 15:10:00,32.12,32.39,32.09,32.27,134236.0,30.4609,30.7169,30.4324,30.6031,134236.0
2020-04-03 15:20:00,32.27,32.32,32.09,32.24,91792.0,30.6031,30.6505,30.4324,30.5747,91792.0
2020-04-03 15:30:00,32.25,32.32,32.01,32.1,116660.0,30.5842,30.6505,30.3566,30.4419,116660.0
2020-04-03 15:40:00,32.11,32.32,32.0,32.3,104403.0,30.4514,30.6505,30.3471,30.6316,104403.0
2020-04-03 15:50:00,32.3,32.43,32.04,32.13,399884.0,30.6316,30.7549,30.385,30.4704,399884.0
2020-04-06 09:30:00,34.2,35.15,34.0,35.08,370105.0,32.4334,33.3344,32.2438,33.268,370105.0
2020-04-06 09:40:00,35.09,35.54,35.03,35.24,137486.0,33.2775,33.7042,33.2206,33.4197,137486.0
2020-04-06 09:50:00,35.22,35.96,35.2,35.91,74627.0,33.4007,34.1025,33.3818,34.0551,74627.0
2020-04-06 10:00:00,35.98,36.31,35.93,36.17,93633.0,34.1215,34.4344,34.0741,34.3017,93633.0
2020-04-06 10:10:00,36.19,36.37,35.94,36.06,129487.0,34.3206,34.4913,34.0836,34.1974,129487.0
2020-04-06 10:20:00,36.09,36.27,35.54,35.54,92882.0,34.2258,34.3965,33.7042,33.7042,92882.0
2020-04-06 10:30:00,35.55,35.63,35.13,35.52,170707.0,33.7137,33.7896,33.3154,33.6852,170707.0
2020-04-06 10:40:00,35.52,35.78,35.31,35.43,174278.0,33.6852,33.9318,33.4861,33.5999,174278.0
2020-04-06 10:50:00,35.39,35.73,35.33,35.68,118236.0,33.562,33.8844,33.5051,33.837,118236.0
2020-04-06 11:00:00,35.67,35.79,35.56,35.6,88223.0,33.8275,33.9413,33.7232,33.7611,88223.0
2020-04-06 11:10:00,35.58,35.68,35.48,35.5,58397.0,33.7421,33.837,33.6473,33.6663,58397.0
2020-04-06 11:20:00,35.5,35.78,35.38,35.76,53090.0,33.6663,33.9318,33.5525,33.9129,53090.0
2020-04-06 11:30:00,35.78,35.9,35.69,35.8,64975.0,33.9318,34.0456,33.8465,33.9508,64975.0
2020-04-06 11:40:00,35.79,36.28,35.76,36.2,114332.0,33.9413,34.406,33.9129,34.3301,114332.0
2020-04-06 11:50:00,36.22,36.52,36.19,36.44,38075.0,34.3491,34.6336,34.3206,34.5577,38075.0
2020-04-06 12:00:00,36.46,36.79,36.43,36.74,71307.0,34.5767,34.8896,34.5482,34.8422,71307.0
2020-04-06 12:10:00,36.75,37.11,36.66,36.98,85620.0,34.8517,35.1931,34.7664,35.0698,85620.0
2020-04-06 12:20:00,37.04,37.33,37.04,37.16,112407.0,35.1267,35.4018,35.1267,35.2405,112407.0
2020-04-06 12:30:00,37.14,37.48,37.13,37.43,98643.0,35.2216,35.544,35.2121,35.4966,98643.0
2020-04-06 12:40:00,37.43,37.49,37.26,37.28,86811.0,35.4966,35.5535,35.3354,35.3543,86811.0
2020-04-06 12:50:00,37.29,37.34,37.21,37.33,68432.0,35.3638,35.4112,35.288,35.4018,68432.0
2020-04-06 13:00:00,37.32,37.4,37.17,37.18,65712.0,35.3923,35.4681,35.25,35.2595,65712.0
2020-04-06 13:10:00,37.18,37.25,37.01,37.02,88617.0,35.2595,35.3259,35.0983,35.1078,88617.0
2020-04-06 13:20:00,37.0,37.05,36.78,36.88,70831.0,35.0888,35.1362,34.8802,34.975,70831.0
2020-04-06 13:30:00,36.88,36.9,36.68,36.74,109278.0,34.975,34.994,34.7853,34.8422,109278.0
2020-04-06 13:40:00,36.73,37.11,36.68,37.05,136490.0,34.8327,35.1931,34.7853,35.1362,136490.0
2020-04-06 13:50:00,37.03,37.3,36.93,36.97,83924.0,35.1173,35.3733,35.0224,35.0604,83924.0
2020-04-06 14:00:00,36.94,37.0,36.81,36.94,66798.0,35.0319,35.0888,34.9086,35.0319,66798.0
2020-04-06 14:10:00,36.95,37.01,36.81,36.98,71437.0,35.0414,35.0983,34.9086,35.0698,71437.0
2020-04-06 14:20:00,36.96,37.27,36.96,37.25,78382.0,35.0509,35.3449,35.0509,35.3259,78382.0
2020-04-06 14:30:00,37.26,37.33,36.86,37.05,103828.0,35.3354,35.4018,34.956,35.1362,103828.0
2020-04-06 14:40:00,37.04,37.16,36.94,37.13,81172.0,35.1267,35.2405,35.0319,35.2121,81172.0
2020-04-06 14:50:00,37.14,37.21,37.06,37.07,84042.0,35.2216,35.288,35.1457,35.1552,84042.0
2020-04-06 15:00:00,37.06,37.24,36.92,37.22,109090.0,35.1457,35.3164,35.0129,35.2974,109090.0
2020-04-06 15:10:00,37.22,37.27,36.93,36.95,172108.0,35.2974,35.3449,35.0224,35.0414,172108.0
2020-04-06 15:20:00,36.96,37.18,36.9,37.05,131124.0,35.0509,35.2595,34.994,35.1362,131124.0
2020-04-06 15:30:00,37.06,37.16,36.84,36.85,164017.0,35.1457,35.2405,34.9371,34.9465,164017.0
2020-04-06 15:40:00,36.85,36.96,36.52,36.59,189079.0,34.9465,35.0509,34.6336,34.7,189079.0
2020-04-06 15:50:00,36.6,37.14,36.59,36.84,450904.0,34.7095,35.2216,34.7,34.9371,450904.0
2020-04-07 09:30:00,40.13,40.13,38.6,38.85,303137.0,38.0571,38.0571,36.6062,36.8432,303137.0
2020-04-07 09:40:00,38.8,39.32,38.25,38.97,377909.0,36.7958,37.289,36.2742,36.957,377909.0
2020-04-07 09:50:00,38.86,39.6,38.86,39.25,389848.0,36.8527,37.5545,36.8527,37.2226,389848.0
2020-04-07 10:00:00,39.25,39.76,39.07,39.08,321487.0,37.2226,37.7062,37.0519,37.0614,321487.0
2020-04-07 10:10:00,39.09,39.2,37.89,38.15,122870.0,37.0708,37.1752,35.9328,36.1794,122870.0
2020-04-07 10:20:00,38.14,38.56,38.0,38.38,95928.0,36.1699,36.5682,36.0371,36.3975,95928.0
2020-04-07 10:30:00,38.36,38.51,38.03,38.08,81970.0,36.3786,36.5208,36.0656,36.113,81970.0
2020-04-07 10:40:00,38.05,38.13,37.01,37.03,70698.0,36.0846,36.1604,35.0983,35.1173,70698.0
2020-04-07 10:50:00,37.01,37.42,36.85,37.19,112202.0,35.0983,35.4871,34.9465,35.269,112202.0
2020-04-07 11:00:00,37.18,37.76,37.1,37.62,70422.0,35.2595,35.8095,35.1836,35.6768,70422.0
2020-04-07 11:10:00,37.62,37.65,37.18,37.45,67002.0,35.6768,35.7052,35.2595,35.5156,67002.0
2020-04-07 11:20:00,37.41,37.83,37.27,37.83,117801.0,35.4776,35.8759,35.3449,35.8759,117801.0
2020-04-07 11:30:00,37.85,38.31,37.74,38.31,62132.0,35.8949,36.3311,35.7906,36.3311,62132.0
2020-04-07 11:40:00,38.3,38.54,38.15,38.38,74001.0,36.3217,36.5493,36.1794,36.3975,74001.0
2020-04-07 11:50:00,38.35,38.36,38.09,38.19,111280.0,36.3691,36.3786,36.1225,36.2173,111280.0
2020-04-07 12:00:00,38.22,38.73,38.17,38.73,87681.0,36.2458,36.7294,36.1984,36.7294,87681.0
2020-04-07 12:10:00,38.72,38.92,38.63,38.91,125847.0,36.72,36.9096,36.6346,36.9001,125847.0
2020-04-07 12:20:00,38.91,38.92,38.38,38.64,69254.0,36.9001,36.9096,36.3975,36.6441,69254.0
2020-04-07 12:30:00,38.66,38.69,38.3,38.37,42568.0,36.6631,36.6915,36.3217,36.388,42568.0
2020-04-07 12:40:00,38.39,38.67,38.26,38.67,37147.0,36.407,36.6725,36.2837,36.6725,37147.0
2020-04-07 12:50:00,38.67,38.87,38.59,38.78,28389.0,36.6725,36.8622,36.5967,36.7769,28389.0
2020-04-07 13:00:00,38.77,38.83,38.38,38.39,50358.0,36.7674,36.8243,36.3975,36.407,50358.0
2020-04-07 13:10:00,38.4,38.4,38.07,38.21,62538.0,36.4165,36.4165,36.1035,36.2363,62538.0
2020-04-07 13:20:00,38.22,38.27,38.08,38.25,35983.0,36.2458,36.2932,36.113,36.2742,35983.0
2020-04-07 13:30:00,38.27,38.43,38.12,38.24,49848.0,36.2932,36.4449,36.1509,36.2647,49848.0
2020-04-07 13:40:00,38.24,38.3,38.01,38.2,65611.0,36.2647,36.3217,36.0466,36.2268,65611.0
2020-04-07 13:50:00,38.22,38.43,38.17,38.23,42410.0,36.2458,36.4449,36.1984,36.2553,42410.0
2020-04-07 14:00:00,38.25,38.29,37.78,37.96,46372.0,36.2742,36.3122,35.8285,35.9992,46372.0
2020-04-07 14:10:00,37.95,38.08,37.57,37.57,105997.0,35.9897,36.113,35.6294,35.6294,105997.0
2020-04-07 14:20:00,37.57,37.97,37.53,37.79,73613.0,35.6294,36.0087,35.5914,35.838,73613.0
2020-04-07 14:30:00,37.8,37.93,37.6,37.6,44805.0,35.8475,35.9708,35.6578,35.6578,44805.0
2020-04-07 14:40:00,37.58,37.61,37.3,37.33,75368.0,35.6388,35.6673,35.3733,35.4018,75368.0
2020-04-07 14:50:00,37.3,37.32,36.81,36.93,115694.0,35.3733,35.3923,34.9086,35.0224,115694.0
2020-04-07 15:00:00,36.87,37.33,36.86,37.33,101604.0,34.9655,35.4018,34.956,35.4018,101604.0
2020-04-07 15:10:00,37.32,37.43,36.97,36.99,61694.0,35.3923,35.4966,35.0604,35.0793,61694.0
2020-04-07 15:20:00,37.0,37.11,36.75,36.91,66623.0,35.0888,35.1931,34.8517,35.0034,66623.0
2020-04-07 15:30:00,36.95,37.12,36.68,37.08,171880.0,35.0414,35.2026,34.7853,35.1647,171880.0
2020-04-07 15:40:00,37.11,37.24,36.93,37.17,185555.0,35.1931,35.3164,35.0224,35.25,185555.0
2020-04-07 15:50:00,37.2,37.2,36.47,36.53,479492.0,35.2785,35.2785,34.5862,34.6431,479492.0
2020-04-08 09:30:00,37.26,38.01,36.79,37.75,189052.0,35.3354,36.0466,34.8896,35.8001,189052.0
2020-04-08 09:40:00,37.75,38.55,37.74,38.35,127403.0,35.8001,36.5587,35.7906,36.3691,127403.0
2020-04-08 09:50:00,38.38,38.94,38.35,38.55,222145.0,36.3975,36.9286,36.3691,36.5587,222145.0
2020-04-08 10:00:00,38.64,38.79,38.35,38.52,52045.0,36.6441,36.7863,36.3691,36.5303,52045.0
2020-04-08 10:10:00,38.52,38.75,38.46,38.7,47931.0,36.5303,36.7484,36.4734,36.701,47931.0
2020-04-08 10:20:00,38.68,39.21,38.52,39.07,212751.0,36.682,37.1846,36.5303,37.0519,212751.0
2020-04-08 10:30:00,39.07,39.13,38.92,39.03,160746.0,37.0519,37.1088,36.9096,37.0139,160746.0
2020-04-08 10:40:00,39.05,39.11,38.76,39.01,53024.0,37.0329,37.0898,36.7579,36.995,53024.0
2020-04-08 10:50:00,38.99,39.4,38.99,39.32,188924.0,36.976,37.3648,36.976,37.289,188924.0
2020-04-08 11:00:00,39.36,39.43,39.15,39.26,72465.0,37.3269,37.3933,37.1277,37.2321,72465.0
2020-04-08 11:10:00,39.26,39.5,39.26,39.34,74216.0,37.2321,37.4597,37.2321,37.3079,74216.0
2020-04-08 11:20:00,39.36,39.66,39.32,39.66,81408.0,37.3269,37.6114,37.289,37.6114,81408.0
2020-04-08 11:30:00,39.68,39.97,39.61,39.95,52153.0,37.6304,37.9054,37.564,37.8864,52153.0
2020-04-08 11:40:00,39.96,40.29,39.95,40.28,97033.0,37.8959,38.2089,37.8864,38.1994,97033.0
2020-04-08 11:50:00,40.25,40.29,39.74,39.84,63397.0,38.1709,38.2089,37.6873,37.7821,63397.0
2020-04-08 12:00:00,39.86,39.91,39.69,39.8,55950.0,37.8011,37.8485,37.6399,37.7442,55950.0
2020-04-08 12:10:00,39.8,40.07,39.71,39.91,94406.0,37.7442,38.0002,37.6588,37.8485,94406.0
2020-04-08 12:20:00,39.93,40.0,39.6,39.62,68049.0,37.8675,37.9338,37.5545,37.5735,68049.0
2020-04-08 12:30:00,39.66,39.87,39.63,39.84,37438.0,37.6114,37.8106,37.583,37.7821,37438.0
2020-04-08 12:40:00,39.82,40.0,39.74,39.91,45155.0,37.7631,37.9338,37.6873,37.8485,45155.0
2020-04-08 12:50:00,39.98,40.04,39.78,39.93,36106.0,37.9149,37.9718,37.7252,37.8675,36106.0
2020-04-08 13:00:00,39.96,40.06,39.78,39.88,45207.0,37.8959,37.9907,37.7252,37.82,45207.0
2020-04-08 13:10:00,39.91,40.01,39.84,39.97,48404.0,37.8485,37.9433,37.7821,37.9054,48404.0
2020-04-08 13:20:00,39.99,40.21,39.89,39.9,34653.0,37.9244,38.133,37.8295,37.839,34653.0
2020-04-08 13:30:00,39.92,39.93,39.37,39.39,58804.0,37.858,37.8675,37.3364,37.3553,58804.0
2020-04-08 13:40:00,39.41,39.51,39.16,39.16,72157.0,37.3743,37.4691,37.1372,37.1372,72157.0
2020-04-08 13:50:00,39.2,39.43,39.01,39.05,134561.0,37.1752,37.3933,36.995,37.0329,134561.0
2020-04-08 14:00:00,39.08,39.6,38.96,39.57,219132.0,37.0614,37.5545,36.9476,37.526,219132.0
2020-04-08 14:10:00,39.58,39.76,39.47,39.71,59889.0,37.5355,37.7062,37.4312,37.6588,59889.0
2020-04-08 14:20:00,39.71,40.12,39.62,40.01,134426.0,37.6588,38.0476,37.5735,37.9433,134426.0
2020-04-08 14:30:00,40.02,40.11,39.97,40.08,124320.0,37.9528,38.0382,37.9054,38.0097,124320.0
2020-04-08 14:40:00,40.09,40.12,39.56,39.69,194821.0,38.0192,38.0476,37.5166,37.6399,194821.0
2020-04-08 14:50:00,39.69,39.94,39.65,39.66,137054.0,37.6399,37.8769,37.6019,37.6114,137054.0
2020-04-08 15:00:00,39.65,40.0,39.61,39.95,78992.0,37.6019,37.9338,37.564,37.8864,78992.0
2020-04-08 15:10:00,39.94,39.95,39.74,39.86,95602.0,37.8769,37.8864,37.6873,37.8011,95602.0
2020-04-08 15:20:00,39.89,39.94,39.7,39.79,134886.0,37.8295,37.8769,37.6493,37.7347,134886.0
2020-04-08 15:30:00,39.81,39.98,39.42,39.49,117182.0,37.7537,37.9149,37.3838,37.4502,117182.0
2020-04-08 15:40:00,39.48,39.64,39.31,39.63,134648.0,37.4407,37.5924,37.2795,37.583,134648.0
2020-04-08 15:50:00,39.65,39.92,39.55,39.65,363841.0,37.6019,37.858,37.5071,37.6019,363841.0
2020-04-09 09:30:00,40.96,41.6,40.52,41.45,279244.0,38.8443,39.4512,38.427,39.3089,279244.0
2020-04-09 09:40:00,41.49,42.42,41.48,41.81,206760.0,39.3469,40.2288,39.3374,39.6503,206760.0
2020-04-09 09:50:00,41.86,42.41,41.6,42.19,242610.0,39.6978,40.2194,39.4512,40.0107,242610.0
2020-04-09 10:00:00,42.18,42.37,41.85,42.0,101689.0,40.0012,40.1814,39.6883,39.8305,101689.0
2020-04-09 10:10:00,41.96,42.33,41.87,41.87,232859.0,39.7926,40.1435,39.7072,39.7072,232859.0
2020-04-09 10:20:00,41.9,42.01,41.6,41.72,167247.0,39.7357,39.84,39.4512,39.565,167247.0
2020-04-09 10:30:00,41.74,42.11,41.43,42.06,170316.0,39.584,39.9348,39.29,39.8874,170316.0
2020-04-09 10:40:00,42.04,42.12,41.72,41.76,73431.0,39.8685,39.9443,39.565,39.6029,73431.0
2020-04-09 10:50:00,41.76,41.85,41.35,41.56,112689.0,39.6029,39.6883,39.2141,39.4133,112689.0
2020-04-09 11:00:00,41.56,41.58,40.79,41.16,93685.0,39.4133,39.4322,38.683,39.0339,93685.0
2020-04-09 11:10:00,41.19,41.25,40.9,40.95,59695.0,39.0624,39.1193,38.7873,38.8348,59695.0
2020-04-09 11:20:00,40.97,41.34,40.91,41.23,60141.0,38.8537,39.2046,38.7968,39.1003,60141.0
2020-04-09 11:30:00,41.17,41.58,41.01,41.56,52036.0,39.0434,39.4322,38.8917,39.4133,52036.0
2020-04-09 11:40:00,41.54,41.69,41.34,41.66,144736.0,39.3943,39.5365,39.2046,39.5081,144736.0
2020-04-09 11:50:00,41.67,41.86,41.47,41.59,188340.0,39.5176,39.6978,39.3279,39.4417,188340.0
2020-04-09 12:00:00,41.59,41.78,41.48,41.78,118267.0,39.4417,39.6219,39.3374,39.6219,118267.0
2020-04-09 12:10:00,41.8,41.96,41.67,41.92,73678.0,39.6409,39.7926,39.5176,39.7547,73678.0
2020-04-09 12:20:00,41.94,42.21,41.87,42.02,121509.0,39.7736,40.0297,39.7072,39.8495,121509.0
2020-04-09 12:30:00,42.06,42.22,41.99,42.21,51106.0,39.8874,40.0392,39.821,40.0297,51106.0
2020-04-09 12:40:00,42.2,42.39,42.13,42.14,46732.0,40.0202,40.2004,39.9538,39.9633,46732.0
2020-04-09 12:50:00,42.13,42.29,42.03,42.21,47143.0,39.9538,40.1056,39.859,40.0297,47143.0
2020-04-09 13:00:00,42.23,42.34,42.19,42.27,93109.0,40.0486,40.153,40.0107,40.0866,93109.0
2020-04-09 13:10:00,42.3,42.35,42.06,42.33,185945.0,40.115,40.1625,39.8874,40.1435,185945.0
2020-04-09 13:20:00,42.32,42.41,42.01,42.04,141281.0,40.134,40.2194,39.84,39.8685,141281.0
2020-04-09 13:30:00,42.05,42.13,41.63,41.65,59079.0,39.8779,39.9538,39.4796,39.4986,59079.0
2020-04-09 13:40:00,41.65,41.79,41.64,41.75,102988.0,39.4986,39.6314,39.4891,39.5934,102988.0
2020-04-09 13:50:00,41.76,41.97,41.62,41.87,82716.0,39.6029,39.8021,39.4702,39.7072,82716.0
2020-04-09 14:00:00,41.9,41.96,41.3,41.37,81144.0,39.7357,39.7926,39.1667,39.2331,81144.0
2020-04-09 14:10:00,41.35,41.42,41.05,41.2,102563.0,39.2141,39.2805,38.9296,39.0719,102563.0
2020-04-09 14:20:00,41.22,41.32,40.95,40.97,123754.0,39.0908,39.1857,38.8348,38.8537,123754.0
2020-04-09 14:30:00,40.92,41.2,40.92,41.02,197192.0,38.8063,39.0719,38.8063,38.9012,197192.0
2020-04-09 14:40:00,41.06,41.2,40.79,40.82,119408.0,38.9391,39.0719,38.683,38.7115,119408.0
2020-04-09 14:50:00,40.84,40.88,40.32,40.76,125366.0,38.7304,38.7684,38.2373,38.6546,125366.0
2020-04-09 15:00:00,40.77,41.07,40.6,41.02,97469.0,38.6641,38.9486,38.5028,38.9012,97469.0
2020-04-09 15:10:00,41.01,41.26,40.87,41.26,227037.0,38.8917,39.1288,38.7589,39.1288,227037.0
2020-04-09 15:20:00,41.29,41.49,41.16,41.47,76770.0,39.1572,39.3469,39.0339,39.3279,76770.0
2020-04-09 15:30:00,41.48,41.56,40.99,41.22,148087.0,39.3374,39.4133,38.8727,39.0908,148087.0
2020-04-09 15:40:00,41.23,41.36,40.96,40.98,180211.0,39.1003,39.2236,38.8443,38.8632,180211.0
2020-04-09 15:50:00,40.99,41.33,40.99,41.04,501675.0,38.8727,39.1951,38.8727,38.9201,501675.0
2020-04-13 09:30:00,40.83,40.9,39.54,40.2,232418.0,38.721,38.7873,37.4976,38.1235,232418.0
2020-04-13 09:40:00,40.15,40.18,39.54,39.72,152070.0,38.0761,38.1045,37.4976,37.6683,152070.0
2020-04-13 09:50:00,39.7,40.29,39.69,39.84,174309.0,37.6493,38.2089,37.6399,37.7821,174309.0
2020-04-13 10:00:00,39.83,40.38,39.77,40.25,302716.0,37.7726,38.2942,37.7157,38.1709,302716.0
2020-04-13 10:10:00,40.21,40.29,39.68,39.71,310544.0,38.133,38.2089,37.6304,37.6588,310544.0
2020-04-13 10:20:00,39.72,39.76,39.26,39.44,133534.0,37.6683,37.7062,37.2321,37.4028,133534.0
2020-04-13 10:30:00,39.44,39.66,39.09,39.24,100529.0,37.4028,37.6114,37.0708,37.2131,100529.0
2020-04-13 10:40:00,39.24,39.47,39.11,39.43,114318.0,37.2131,37.4312,37.0898,37.3933,114318.0
2020-04-13 10:50:00,39.45,39.55,39.35,39.5,77747.0,37.4122,37.5071,37.3174,37.4597,77747.0
2020-04-13 11:00:00,39.48,39.55,39.34,39.43,118738.0,37.4407,37.5071,37.3079,37.3933,118738.0
2020-04-13 11:10:00,39.45,39.57,39.24,39.37,123260.0,37.4122,37.526,37.2131,37.3364,123260.0
2020-04-13 11:20:00,39.38,39.56,39.23,39.35,349505.0,37.3459,37.5166,37.2036,37.3174,349505.0
2020-04-13 11:30:00,39.34,39.34,39.07,39.09,171933.0,37.3079,37.3079,37.0519,37.0708,171933.0
2020-04-13 11:40:00,39.08,39.34,39.04,39.32,51114.0,37.0614,37.3079,37.0234,37.289,51114.0
2020-04-13 11:50:00,39.3,39.48,39.24,39.3,58696.0,37.27,37.4407,37.2131,37.27,58696.0
2020-04-13 12:00:00,39.29,39.54,39.25,39.48,74601.0,37.2605,37.4976,37.2226,37.4407,74601.0
2020-04-13 12:10:00,39.51,39.65,39.42,39.48,119840.0,37.4691,37.6019,37.3838,37.4407,119840.0
2020-04-13 12:20:00,39.49,39.63,39.37,39.42,72801.0,37.4502,37.583,37.3364,37.3838,72801.0
2020-04-13 12:30:00,39.43,39.46,38.82,38.89,134957.0,37.3933,37.4217,36.8148,36.8812,134957.0
2020-04-13 12:40:00,38.91,38.99,38.81,38.93,27723.0,36.9001,36.976,36.8053,36.9191,27723.0
2020-04-13 12:50:00,38.88,38.93,38.71,38.78,47251.0,36.8717,36.9191,36.7105,36.7769,47251.0
2020-04-13 13:00:00,38.79,38.79,38.53,38.67,51051.0,36.7863,36.7863,36.5398,36.6725,51051.0
2020-04-13 13:10:00,38.66,38.66,38.44,38.52,37950.0,36.6631,36.6631,36.4544,36.5303,37950.0
2020-04-13 13:20:00,38.48,38.54,38.39,38.46,63670.0,36.4924,36.5493,36.407,36.4734,63670.0
2020-04-13 13:30:00,38.48,38.63,38.47,38.59,62695.0,36.4924,36.6346,36.4829,36.5967,62695.0
2020-04-13 13:40:00,38.58,38.59,38.41,38.42,57019.0,36.5872,36.5967,36.426,36.4355,57019.0
2020-04-13 13:50:00,38.4,38.76,38.38,38.67,53124.0,36.4165,36.7579,36.3975,36.6725,53124.0
2020-04-13 14:00:00,38.68,38.88,38.57,38.88,58686.0,36.682,36.8717,36.5777,36.8717,58686.0
2020-04-13 14:10:00,38.87,38.91,38.47,38.69,82322.0,36.8622,36.9001,36.4829,36.6915,82322.0
2020-04-13 14:20:00,38.69,38.69,38.47,38.56,57588.0,36.6915,36.6915,36.4829,36.5682,57588.0
2020-04-13 14:30:00,38.56,38.62,38.34,38.37,86378.0,36.5682,36.6251,36.3596,36.388,86378.0
2020-04-13 14:40:00,38.34,38.58,38.23,38.55,93755.0,36.3596,36.5872,36.2553,36.5587,93755.0
2020-04-13 14:50:00,38.55,38.8,38.51,38.73,71679.0,36.5587,36.7958,36.5208,36.7294,71679.0
2020-04-13 15:00:00,38.71,38.71,38.18,38.2,213744.0,36.7105,36.7105,36.2078,36.2268,213744.0
2020-04-13 15:10:00,38.21,38.35,38.03,38.35,393000.0,36.2363,36.3691,36.0656,36.3691,393000.0
2020-04-13 15:20:00,38.35,38.38,38.13,38.33,124739.0,36.3691,36.3975,36.1604,36.3501,124739.0
2020-04-13 15:30:00,38.31,38.62,38.22,38.61,85900.0,36.3311,36.6251,36.2458,36.6156,85900.0
2020-04-13 15:40:00,38.6,38.94,38.56,38.88,136068.0,36.6062,36.9286,36.5682,36.8717,136068.0
2020-04-13 15:50:00,38.86,38.86,38.56,38.63,277173.0,36.8527,36.8527,36.5682,36.6346,277173.0
2020-04-14 09:30:00,39.87,40.82,39.5,40.21,246298.0,37.8106,38.7115,37.4597,38.133,246298.0
2020-04-14 09:40:00,40.23,40.33,40.01,40.15,242047.0,38.152,38.2468,37.9433,38.0761,242047.0
2020-04-14 09:50:00,40.18,40.44,40.05,40.15,153876.0,38.1045,38.3511,37.9813,38.0761,153876.0
2020-04-14 10:00:00,40.15,40.32,40.0,40.08,66156.0,38.0761,38.2373,37.9338,38.0097,66156.0
2020-04-14 10:10:00,40.06,40.44,40.06,40.41,106442.0,37.9907,38.3511,37.9907,38.3227,106442.0
2020-04-14 10:20:00,40.41,40.54,40.36,40.43,163846.0,38.3227,38.4459,38.2752,38.3416,163846.0
2020-04-14 10:30:00,40.42,40.42,39.9,39.94,81778.0,38.3321,38.3321,37.839,37.8769,81778.0
2020-04-14 10:40:00,39.97,40.11,39.86,39.93,76338.0,37.9054,38.0382,37.8011,37.8675,76338.0
2020-04-14 10:50:00,39.94,39.99,39.67,39.72,58836.0,37.8769,37.9244,37.6209,37.6683,58836.0
2020-04-14 11:00:00,39.72,39.84,39.49,39.67,58753.0,37.6683,37.7821,37.4502,37.6209,58753.0
2020-04-14 11:10:00,39.69,39.73,39.33,39.6,77951.0,37.6399,37.6778,37.2984,37.5545,77951.0
2020-04-14 11:20:00,39.59,39.98,39.56,39.8,43264.0,37.545,37.9149,37.5166,37.7442,43264.0
2020-04-14 11:30:00,39.83,39.99,39.77,39.98,40602.0,37.7726,37.9244,37.7157,37.9149,40602.0
2020-04-14 11:40:00,39.99,40.03,39.83,39.84,37203.0,37.9244,37.9623,37.7726,37.7821,37203.0
2020-04-14 11:50:00,39.86,39.91,39.66,39.73,28605.0,37.8011,37.8485,37.6114,37.6778,28605.0
2020-04-14 12:00:00,39.74,40.19,39.74,40.18,38530.0,37.6873,38.114,37.6873,38.1045,38530.0
2020-04-14 12:10:00,40.19,40.22,40.0,40.16,33715.0,38.114,38.1425,37.9338,38.0856,33715.0
2020-04-14 12:20:00,40.17,40.24,40.0,40.12,32360.0,38.0951,38.1614,37.9338,38.0476,32360.0
2020-04-14 12:30:00,40.14,40.24,40.11,40.17,22298.0,38.0666,38.1614,38.0382,38.0951,22298.0
2020-04-14 12:40:00,40.2,40.22,39.95,40.0,47892.0,38.1235,38.1425,37.8864,37.9338,47892.0
2020-04-14 12:50:00,40.0,40.11,39.98,40.02,22270.0,37.9338,38.0382,37.9149,37.9528,22270.0
2020-04-14 13:00:00,40.02,40.02,39.92,39.95,24057.0,37.9528,37.9528,37.858,37.8864,24057.0
2020-04-14 13:10:00,39.97,40.04,39.92,39.99,72227.0,37.9054,37.9718,37.858,37.9244,72227.0
2020-04-14 13:20:00,40.0,40.14,39.97,40.09,40042.0,37.9338,38.0666,37.9054,38.0192,40042.0
2020-04-14 13:30:00,40.09,40.27,40.05,40.1,31085.0,38.0192,38.1899,37.9813,38.0287,31085.0
2020-04-14 13:40:00,40.11,40.31,40.09,40.27,42426.0,38.0382,38.2278,38.0192,38.1899,42426.0
2020-04-14 13:50:00,40.28,40.33,40.05,40.11,53337.0,38.1994,38.2468,37.9813,38.0382,53337.0
2020-04-14 14:00:00,40.11,40.16,40.0,40.04,36715.0,38.0382,38.0856,37.9338,37.9718,36715.0
2020-04-14 14:10:00,40.05,40.14,40.03,40.1,39442.0,37.9813,38.0666,37.9623,38.0287,39442.0
2020-04-14 14:20:00,40.12,40.3,40.12,40.23,87435.0,38.0476,38.2183,38.0476,38.152,87435.0
2020-04-14 14:30:00,40.25,40.31,40.2,40.23,80388.0,38.1709,38.2278,38.1235,38.152,80388.0
2020-04-14 14:40:00,40.24,40.38,40.23,40.36,80836.0,38.1614,38.2942,38.152,38.2752,80836.0
2020-04-14 14:50:00,40.37,40.56,40.34,40.52,97284.0,38.2847,38.4649,38.2563,38.427,97284.0
2020-04-14 15:00:00,40.51,40.54,40.39,40.46,100682.0,38.4175,38.4459,38.3037,38.3701,100682.0
2020-04-14 15:10:00,40.47,40.59,40.44,40.47,93365.0,38.3796,38.4934,38.3511,38.3796,93365.0
2020-04-14 15:20:00,40.47,40.48,40.32,40.39,90534.0,38.3796,38.389,38.2373,38.3037,90534.0
2020-04-14 15:30:00,40.39,40.42,40.24,40.3,87456.0,38.3037,38.3321,38.1614,38.2183,87456.0
2020-04-14 15:40:00,40.3,40.34,40.22,40.27,135032.0,38.2183,38.2563,38.1425,38.1899,135032.0
2020-04-14 15:50:00,40.27,40.33,40.12,40.17,355790.0,38.1899,38.2468,38.0476,38.0951,355790.0
2020-04-15 09:30:00,38.2,38.7,37.7,38.7,156588.0,36.2268,36.701,35.7526,36.701,156588.0
2020-04-15 09:40:00,38.64,38.95,38.46,38.77,121313.0,36.6441,36.9381,36.4734,36.7674,121313.0
2020-04-15 09:50:00,38.76,38.79,38.48,38.73,68262.0,36.7579,36.7863,36.4924,36.7294,68262.0
2020-04-15 10:00:00,38.73,38.76,38.53,38.64,180925.0,36.7294,36.7579,36.5398,36.6441,180925.0
2020-04-15 10:10:00,38.63,38.71,38.29,38.36,83706.0,36.6346,36.7105,36.3122,36.3786,83706.0
2020-04-15 10:20:00,38.34,38.47,37.9,37.94,66905.0,36.3596,36.4829,35.9423,35.9802,66905.0
2020-04-15 10:30:00,37.93,38.15,37.88,38.0,49042.0,35.9708,36.1794,35.9233,36.0371,49042.0
2020-04-15 10:40:00,38.02,38.19,37.97,38.02,83041.0,36.0561,36.2173,36.0087,36.0561,83041.0
2020-04-15 10:50:00,38.01,38.17,37.8,38.14,235188.0,36.0466,36.1984,35.8475,36.1699,235188.0
2020-04-15 11:00:00,38.15,38.18,37.83,37.9,70370.0,36.1794,36.2078,35.8759,35.9423,70370.0
2020-04-15 11:10:00,37.91,37.94,37.73,37.85,66470.0,35.9518,35.9802,35.7811,35.8949,66470.0
2020-04-15 11:20:00,37.83,37.88,37.68,37.87,59847.0,35.8759,35.9233,35.7337,35.9139,59847.0
2020-04-15 11:30:00,37.88,38.01,37.68,37.77,60015.0,35.9233,36.0466,35.7337,35.819,60015.0
2020-04-15 11:40:00,37.79,37.84,37.59,37.6,60775.0,35.838,35.8854,35.6483,35.6578,60775.0
2020-04-15 11:50:00,37.61,37.8,37.61,37.74,52168.0,35.6673,35.8475,35.6673,35.7906,52168.0
2020-04-15 12:00:00,37.74,37.85,37.72,37.76,110165.0,35.7906,35.8949,35.7716,35.8095,110165.0
2020-04-15 12:10:00,37.77,37.79,37.66,37.72,52492.0,35.819,35.838,35.7147,35.7716,52492.0
2020-04-15 12:20:00,37.74,37.89,37.74,37.83,46080.0,35.7906,35.9328,35.7906,35.8759,46080.0
2020-04-15 12:30:00,37.83,37.83,37.7,37.74,54318.0,35.8759,35.8759,35.7526,35.7906,54318.0
2020-04-15 12:40:00,37.73,38.04,37.71,38.0,79964.0,35.7811,36.0751,35.7621,36.0371,79964.0
2020-04-15 12:50:00,38.01,38.21,38.0,38.16,46814.0,36.0466,36.2363,36.0371,36.1889,46814.0
2020-04-15 13:00:00,38.16,38.51,38.1,38.51,70181.0,36.1889,36.5208,36.132,36.5208,70181.0
2020-04-15 13:10:00,38.51,38.57,38.38,38.49,46328.0,36.5208,36.5777,36.3975,36.5018,46328.0
2020-04-15 13:20:00,38.42,38.44,38.0,38.02,47600.0,36.4355,36.4544,36.0371,36.0561,47600.0
2020-04-15 13:30:00,38.0,38.01,37.69,37.7,59868.0,36.0371,36.0466,35.7432,35.7526,59868.0
2020-04-15 13:40:00,37.69,37.81,37.66,37.74,76537.0,35.7432,35.857,35.7147,35.7906,76537.0
2020-04-15 13:50:00,37.74,37.8,37.66,37.73,85489.0,35.7906,35.8475,35.7147,35.7811,85489.0
2020-04-15 14:00:00,37.75,37.95,37.75,37.83,85174.0,35.8001,35.9897,35.8001,35.8759,85174.0
2020-04-15 14:10:00,37.84,37.85,37.69,37.75,95373.0,35.8854,35.8949,35.7432,35.8001,95373.0
2020-04-15 14:20:00,37.75,37.86,37.68,37.86,135044.0,35.8001,35.9044,35.7337,35.9044,135044.0
2020-04-15 14:30:00,37.86,37.92,37.77,37.91,76763.0,35.9044,35.9613,35.819,35.9518,76763.0
2020-04-15 14:40:00,37.9,37.9,37.67,37.72,65457.0,35.9423,35.9423,35.7242,35.7716,65457.0
2020-04-15 14:50:00,37.72,37.81,37.68,37.8,77203.0,35.7716,35.857,35.7337,35.8475,77203.0
2020-04-15 15:00:00,37.79,37.84,37.64,37.67,79321.0,35.838,35.8854,35.6957,35.7242,79321.0
2020-04-15 15:10:00,37.66,37.74,37.57,37.73,93996.0,35.7147,35.7906,35.6294,35.7811,93996.0
2020-04-15 15:20:00,37.73,37.74,37.61,37.7,89153.0,35.7811,35.7906,35.6673,35.7526,89153.0
2020-04-15 15:30:00,37.7,37.98,37.7,37.95,75046.0,35.7526,36.0182,35.7526,35.9897,75046.0
2020-04-15 15:40:00,37.95,38.04,37.81,37.99,103628.0,35.9897,36.0751,35.857,36.0277,103628.0
2020-04-15 15:50:00,37.98,37.98,37.58,37.74,513808.0,36.0182,36.0182,35.6388,35.7906,513808.0
2020-04-16 09:30:00,38.01,38.11,37.43,37.77,130157.0,36.0466,36.1415,35.4966,35.819,130157.0
2020-04-16 09:40:00,37.75,38.37,37.75,38.03,111343.0,35.8001,36.388,35.8001,36.0656,111343.0
2020-04-16 09:50:00,38.01,38.1,37.64,37.67,70547.0,36.0466,36.132,35.6957,35.7242,70547.0
2020-04-16 10:00:00,37.67,37.94,37.67,37.78,132967.0,35.7242,35.9802,35.7242,35.8285,132967.0
2020-04-16 10:10:00,37.77,37.95,37.58,37.84,79933.0,35.819,35.9897,35.6388,35.8854,79933.0
2020-04-16 10:20:00,37.84,38.49,37.81,38.49,91648.0,35.8854,36.5018,35.857,36.5018,91648.0
2020-04-16 10:30:00,38.47,38.53,38.17,38.17,112524.0,36.4829,36.5398,36.1984,36.1984,112524.0
2020-04-16 10:40:00,38.19,38.54,38.19,38.48,61835.0,36.2173,36.5493,36.2173,36.4924,61835.0
2020-04-16 10:50:00,38.48,38.8,38.47,38.76,87499.0,36.4924,36.7958,36.4829,36.7579,87499.0
2020-04-16 11:00:00,38.76,39.24,38.75,39.04,109454.0,36.7579,37.2131,36.7484,37.0234,109454.0
2020-04-16 11:10:00,39.05,39.1,38.97,38.99,64382.0,37.0329,37.0803,36.957,36.976,64382.0
2020-04-16 11:20:00,39.0,39.11,38.88,38.96,74363.0,36.9855,37.0898,36.8717,36.9476,74363.0
2020-04-16 11:30:00,38.96,39.1,38.77,38.79,141529.0,36.9476,37.0803,36.7674,36.7863,141529.0
2020-04-16 11:40:00,38.81,38.88,38.7,38.77,89814.0,36.8053,36.8717,36.701,36.7674,89814.0
2020-04-16 11:50:00,38.77,39.04,38.71,38.9,131145.0,36.7674,37.0234,36.7105,36.8907,131145.0
2020-04-16 12:00:00,38.93,39.01,38.73,38.77,96571.0,36.9191,36.995,36.7294,36.7674,96571.0
2020-04-16 12:10:00,38.78,38.83,38.45,38.48,90580.0,36.7769,36.8243,36.4639,36.4924,90580.0
2020-04-16 12:20:00,38.48,38.54,38.34,38.47,38574.0,36.4924,36.5493,36.3596,36.4829,38574.0
2020-04-16 12:30:00,38.46,38.47,38.3,38.47,41573.0,36.4734,36.4829,36.3217,36.4829,41573.0
2020-04-16 12:40:00,38.44,38.53,38.42,38.51,37038.0,36.4544,36.5398,36.4355,36.5208,37038.0
2020-04-16 12:50:00,38.51,38.64,38.44,38.62,30936.0,36.5208,36.6441,36.4544,36.6251,30936.0
2020-04-16 13:00:00,38.62,38.69,38.54,38.55,54713.0,36.6251,36.6915,36.5493,36.5587,54713.0
2020-04-16 13:10:00,38.55,38.61,38.39,38.47,52673.0,36.5587,36.6156,36.407,36.4829,52673.0
2020-04-16 13:20:00,38.47,38.53,38.37,38.52,33177.0,36.4829,36.5398,36.388,36.5303,33177.0
2020-04-16 13:30:00,38.51,38.64,38.49,38.57,37709.0,36.5208,36.6441,36.5018,36.5777,37709.0
2020-04-16 13:40:00,38.57,38.63,38.52,38.55,28945.0,36.5777,36.6346,36.5303,36.5587,28945.0
2020-04-16 13:50:00,38.56,38.57,38.44,38.51,41557.0,36.5682,36.5777,36.4544,36.5208,41557.0
2020-04-16 14:00:00,38.5,38.71,38.41,38.71,31582.0,36.5113,36.7105,36.426,36.7105,31582.0
2020-04-16 14:10:00,38.71,38.83,38.68,38.74,37067.0,36.7105,36.8243,36.682,36.7389,37067.0
2020-04-16 14:20:00,38.76,38.76,38.58,38.63,39286.0,36.7579,36.7579,36.5872,36.6346,39286.0
2020-04-16 14:30:00,38.61,38.68,38.55,38.63,49817.0,36.6156,36.682,36.5587,36.6346,49817.0
2020-04-16 14:40:00,38.64,38.64,38.5,38.53,35597.0,36.6441,36.6441,36.5113,36.5398,35597.0
2020-04-16 14:50:00,38.53,38.62,38.43,38.58,53696.0,36.5398,36.6251,36.4449,36.5872,53696.0
2020-04-16 15:00:00,38.59,38.62,38.48,38.48,39178.0,36.5967,36.6251,36.4924,36.4924,39178.0
2020-04-16 15:10:00,38.48,38.55,38.43,38.55,91726.0,36.4924,36.5587,36.4449,36.5587,91726.0
2020-04-16 15:20:00,38.56,38.82,38.55,38.82,40501.0,36.5682,36.8148,36.5587,36.8148,40501.0
2020-04-16 15:30:00,38.81,38.96,38.79,38.96,73454.0,36.8053,36.9476,36.7863,36.9476,73454.0
2020-04-16 15:40:00,38.97,39.03,38.92,38.92,83337.0,36.957,37.0139,36.9096,36.9096,83337.0
2020-04-16 15:50:00,38.91,39.03,38.68,38.71,176024.0,36.9001,37.0139,36.682,36.7105,176024.0
2020-04-17 09:30:00,40.42,41.47,40.23,41.23,264151.0,38.3321,39.3279,38.152,39.1003,264151.0
2020-04-17 09:40:00,41.3,41.36,40.9,41.12,92053.0,39.1667,39.2236,38.7873,38.996,92053.0
2020-04-17 09:50:00,41.11,41.11,40.68,40.96,76268.0,38.9865,38.9865,38.5787,38.8443,76268.0
2020-04-17 10:00:00,40.98,41.01,40.44,40.44,93980.0,38.8632,38.8917,38.3511,38.3511,93980.0
2020-04-17 10:10:00,40.41,40.48,39.74,39.8,56677.0,38.3227,38.389,37.6873,37.7442,56677.0
2020-04-17 10:20:00,39.74,40.02,39.74,39.82,62469.0,37.6873,37.9528,37.6873,37.7631,62469.0
2020-04-17 10:30:00,39.83,39.91,39.53,39.7,54187.0,37.7726,37.8485,37.4881,37.6493,54187.0
2020-04-17 10:40:00,39.69,39.72,39.43,39.44,54303.0,37.6399,37.6683,37.3933,37.4028,54303.0
2020-04-17 10:50:00,39.47,39.59,39.41,39.47,56955.0,37.4312,37.545,37.3743,37.4312,56955.0
2020-04-17 11:00:00,39.46,39.61,39.38,39.46,83262.0,37.4217,37.564,37.3459,37.4217,83262.0
2020-04-17 11:10:00,39.45,39.47,39.23,39.34,81073.0,37.4122,37.4312,37.2036,37.3079,81073.0
2020-04-17 11:20:00,39.34,39.56,39.28,39.35,48648.0,37.3079,37.5166,37.251,37.3174,48648.0
2020-04-17 11:30:00,39.35,39.56,39.29,39.52,81835.0,37.3174,37.5166,37.2605,37.4786,81835.0
2020-04-17 11:40:00,39.53,39.55,39.31,39.39,44879.0,37.4881,37.5071,37.2795,37.3553,44879.0
2020-04-17 11:50:00,39.39,39.42,39.24,39.37,60643.0,37.3553,37.3838,37.2131,37.3364,60643.0
2020-04-17 12:00:00,39.36,39.45,39.25,39.3,106126.0,37.3269,37.4122,37.2226,37.27,106126.0
2020-04-17 12:10:00,39.26,39.35,39.2,39.33,98499.0,37.2321,37.3174,37.1752,37.2984,98499.0
2020-04-17 12:20:00,39.33,39.35,39.12,39.12,28734.0,37.2984,37.3174,37.0993,37.0993,28734.0
2020-04-17 12:30:00,39.12,39.34,39.09,39.27,51006.0,37.0993,37.3079,37.0708,37.2415,51006.0
2020-04-17 12:40:00,39.28,39.51,39.27,39.47,37911.0,37.251,37.4691,37.2415,37.4312,37911.0
2020-04-17 12:50:00,39.48,39.55,39.42,39.46,23743.0,37.4407,37.5071,37.3838,37.4217,23743.0
2020-04-17 13:00:00,39.44,39.57,39.41,39.56,19182.0,37.4028,37.526,37.3743,37.5166,19182.0
2020-04-17 13:10:00,39.55,39.82,39.52,39.8,36522.0,37.5071,37.7631,37.4786,37.7442,36522.0
2020-04-17 13:20:00,39.79,39.8,39.61,39.63,49943.0,37.7347,37.7442,37.564,37.583,49943.0
2020-04-17 13:30:00,39.64,39.72,39.62,39.7,29149.0,37.5924,37.6683,37.5735,37.6493,29149.0
2020-04-17 13:40:00,39.7,39.79,39.6,39.6,33153.0,37.6493,37.7347,37.5545,37.5545,33153.0
2020-04-17 13:50:00,39.59,39.63,39.51,39.59,25093.0,37.545,37.583,37.4691,37.545,25093.0
2020-04-17 14:00:00,39.58,39.61,39.47,39.58,33929.0,37.5355,37.564,37.4312,37.5355,33929.0
2020-04-17 14:10:00,39.57,39.58,39.49,39.57,23223.0,37.526,37.5355,37.4502,37.526,23223.0
2020-04-17 14:20:00,39.57,39.68,39.47,39.5,37340.0,37.526,37.6304,37.4312,37.4597,37340.0
2020-04-17 14:30:00,39.48,39.48,39.34,39.37,30874.0,37.4407,37.4407,37.3079,37.3364,30874.0
2020-04-17 14:40:00,39.36,39.42,39.3,39.33,43524.0,37.3269,37.3838,37.27,37.2984,43524.0
2020-04-17 14:50:00,39.31,39.31,39.1,39.29,43674.0,37.2795,37.2795,37.0803,37.2605,43674.0
2020-04-17 15:00:00,39.29,39.4,39.27,39.34,36237.0,37.2605,37.3648,37.2415,37.3079,36237.0
2020-04-17 15:10:00,39.36,39.52,39.34,39.5,46703.0,37.3269,37.4786,37.3079,37.4597,46703.0
2020-04-17 15:20:00,39.48,39.57,39.34,39.55,34873.0,37.4407,37.526,37.3079,37.5071,34873.0
2020-04-17 15:30:00,39.54,39.8,39.53,39.77,55556.0,37.4976,37.7442,37.4881,37.7157,55556.0
2020-04-17 15:40:00,39.77,39.92,39.7,39.87,91171.0,37.7157,37.858,37.6493,37.8106,91171.0
2020-04-17 15:50:00,39.87,40.04,39.72,39.91,314990.0,37.8106,37.9718,37.6683,37.8485,314990.0
2020-04-20 09:30:00,38.71,38.8,38.24,38.71,95353.0,36.7105,36.7958,36.2647,36.7105,95353.0
2020-04-20 09:40:00,38.69,38.99,38.58,38.96,73263.0,36.6915,36.976,36.5872,36.9476,73263.0
2020-04-20 09:50:00,38.94,39.11,38.87,38.92,69044.0,36.9286,37.0898,36.8622,36.9096,69044.0
2020-04-20 10:00:00,38.9,38.9,38.57,38.7,52426.0,36.8907,36.8907,36.5777,36.701,52426.0
2020-04-20 10:10:00,38.71,38.82,38.5,38.59,40784.0,36.7105,36.8148,36.5113,36.5967,40784.0
2020-04-20 10:20:00,38.58,38.67,38.51,38.54,44686.0,36.5872,36.6725,36.5208,36.5493,44686.0
2020-04-20 10:30:00,38.54,38.61,38.46,38.51,43138.0,36.5493,36.6156,36.4734,36.5208,43138.0
2020-04-20 10:40:00,38.52,39.0,38.49,38.9,60307.0,36.5303,36.9855,36.5018,36.8907,60307.0
2020-04-20 10:50:00,38.89,39.05,38.83,38.86,50466.0,36.8812,37.0329,36.8243,36.8527,50466.0
2020-04-20 11:00:00,38.86,38.94,38.68,38.68,56150.0,36.8527,36.9286,36.682,36.682,56150.0
2020-04-20 11:10:00,38.67,38.86,38.64,38.81,24200.0,36.6725,36.8527,36.6441,36.8053,24200.0
2020-04-20 11:20:00,38.78,39.04,38.78,38.96,16392.0,36.7769,37.0234,36.7769,36.9476,16392.0
2020-04-20 11:30:00,38.95,39.2,38.89,39.2,23860.0,36.9381,37.1752,36.8812,37.1752,23860.0
2020-04-20 11:40:00,39.17,39.24,39.09,39.15,21108.0,37.1467,37.2131,37.0708,37.1277,21108.0
2020-04-20 11:50:00,39.13,39.16,38.98,39.03,25408.0,37.1088,37.1372,36.9665,37.0139,25408.0
2020-04-20 12:00:00,39.04,39.05,38.94,39.05,32646.0,37.0234,37.0329,36.9286,37.0329,32646.0
2020-04-20 12:10:00,39.06,39.08,38.88,38.93,39298.0,37.0424,37.0614,36.8717,36.9191,39298.0
2020-04-20 12:20:00,38.91,39.0,38.9,38.91,46460.0,36.9001,36.9855,36.8907,36.9001,46460.0
2020-04-20 12:30:00,38.9,39.09,38.89,39.01,86214.0,36.8907,37.0708,36.8812,36.995,86214.0
2020-04-20 12:40:00,39.01,39.04,38.94,38.97,34033.0,36.995,37.0234,36.9286,36.957,34033.0
2020-04-20 12:50:00,38.98,38.99,38.8,38.86,30125.0,36.9665,36.976,36.7958,36.8527,30125.0
2020-04-20 13:00:00,38.87,38.88,38.77,38.86,23955.0,36.8622,36.8717,36.7674,36.8527,23955.0
2020-04-20 13:10:00,38.87,38.92,38.67,38.71,80607.0,36.8622,36.9096,36.6725,36.7105,80607.0
2020-04-20 13:20:00,38.7,38.79,38.62,38.78,23925.0,36.701,36.7863,36.6251,36.7769,23925.0
2020-04-20 13:30:00,38.77,38.8,38.67,38.74,24330.0,36.7674,36.7958,36.6725,36.7389,24330.0
2020-04-20 13:40:00,38.75,38.9,38.75,38.83,61075.0,36.7484,36.8907,36.7484,36.8243,61075.0
2020-04-20 13:50:00,38.84,38.91,38.8,38.86,33784.0,36.8338,36.9001,36.7958,36.8527,33784.0
2020-04-20 14:00:00,38.86,38.95,38.81,38.82,33628.0,36.8527,36.9381,36.8053,36.8148,33628.0
2020-04-20 14:10:00,38.83,38.86,38.5,38.5,36432.0,36.8243,36.8527,36.5113,36.5113,36432.0
2020-04-20 14:20:00,38.5,38.55,38.31,38.32,35796.0,36.5113,36.5587,36.3311,36.3406,35796.0
2020-04-20 14:30:00,38.34,38.6,38.33,38.5,37155.0,36.3596,36.6062,36.3501,36.5113,37155.0
2020-04-20 14:40:00,38.52,38.63,38.5,38.56,34318.0,36.5303,36.6346,36.5113,36.5682,34318.0
2020-04-20 14:50:00,38.56,38.56,37.96,37.97,112561.0,36.5682,36.5682,35.9992,36.0087,112561.0
2020-04-20 15:00:00,37.97,38.21,37.88,38.08,121481.0,36.0087,36.2363,35.9233,36.113,121481.0
2020-04-20 15:10:00,38.08,38.26,38.04,38.05,49040.0,36.113,36.2837,36.0751,36.0846,49040.0
2020-04-20 15:20:00,38.05,38.2,38.03,38.2,56976.0,36.0846,36.2268,36.0656,36.2268,56976.0
2020-04-20 15:30:00,38.18,38.3,38.13,38.15,50754.0,36.2078,36.3217,36.1604,36.1794,50754.0
2020-04-20 15:40:00,38.16,38.35,38.16,38.34,50400.0,36.1889,36.3691,36.1889,36.3596,50400.0
2020-04-20 15:50:00,38.33,38.48,38.18,38.27,287497.0,36.3501,36.4924,36.2078,36.2932,287497.0
2020-04-21 09:30:00,37.5,37.53,37.01,37.35,230894.0,35.563,35.5914,35.0983,35.4207,230894.0
2020-04-21 09:40:00,37.35,37.93,37.23,37.86,79676.0,35.4207,35.9708,35.3069,35.9044,79676.0
2020-04-21 09:50:00,37.87,38.23,37.81,38.14,63906.0,35.9139,36.2553,35.857,36.1699,63906.0
2020-04-21 10:00:00,38.18,38.29,37.89,38.19,140907.0,36.2078,36.3122,35.9328,36.2173,140907.0
2020-04-21 10:10:00,38.25,38.36,38.13,38.36,38402.0,36.2742,36.3786,36.1604,36.3786,38402.0
2020-04-21 10:20:00,38.37,38.5,38.23,38.37,50086.0,36.388,36.5113,36.2553,36.388,50086.0
2020-04-21 10:30:00,38.38,38.51,38.21,38.29,65872.0,36.3975,36.5208,36.2363,36.3122,65872.0
2020-04-21 10:40:00,38.29,38.37,38.19,38.19,39926.0,36.3122,36.388,36.2173,36.2173,39926.0
2020-04-21 10:50:00,38.21,38.25,37.9,37.91,55536.0,36.2363,36.2742,35.9423,35.9518,55536.0
2020-04-21 11:00:00,37.9,37.95,37.8,37.93,94873.0,35.9423,35.9897,35.8475,35.9708,94873.0
2020-04-21 11:10:00,37.92,38.07,37.81,38.07,56529.0,35.9613,36.1035,35.857,36.1035,56529.0
2020-04-21 11:20:00,38.09,38.25,37.87,37.91,29711.0,36.1225,36.2742,35.9139,35.9518,29711.0
2020-04-21 11:30:00,37.91,38.11,37.83,37.94,49803.0,35.9518,36.1415,35.8759,35.9802,49803.0
2020-04-21 11:40:00,37.93,37.98,37.84,37.93,47657.0,35.9708,36.0182,35.8854,35.9708,47657.0
2020-04-21 11:50:00,37.92,38.07,37.85,38.05,117005.0,35.9613,36.1035,35.8949,36.0846,117005.0
2020-04-21 12:00:00,38.04,38.04,37.91,38.0,40187.0,36.0751,36.0751,35.9518,36.0371,40187.0
2020-04-21 12:10:00,38.01,38.07,37.9,37.97,36690.0,36.0466,36.1035,35.9423,36.0087,36690.0
2020-04-21 12:20:00,37.97,38.04,37.89,37.99,30805.0,36.0087,36.0751,35.9328,36.0277,30805.0
2020-04-21 12:30:00,37.99,38.04,37.91,38.04,38009.0,36.0277,36.0751,35.9518,36.0751,38009.0
2020-04-21 12:40:00,38.03,38.09,37.93,38.06,41203.0,36.0656,36.1225,35.9708,36.094,41203.0
2020-04-21 12:50:00,38.08,38.28,38.08,38.26,46076.0,36.113,36.3027,36.113,36.2837,46076.0
2020-04-21 13:00:00,38.26,38.37,38.23,38.27,29109.0,36.2837,36.388,36.2553,36.2932,29109.0
2020-04-21 13:10:00,38.26,38.33,38.2,38.3,24935.0,36.2837,36.3501,36.2268,36.3217,24935.0
2020-04-21 13:20:00,38.31,38.54,38.31,38.45,36535.0,36.3311,36.5493,36.3311,36.4639,36535.0
2020-04-21 13:30:00,38.44,38.54,38.33,38.5,30541.0,36.4544,36.5493,36.3501,36.5113,30541.0
2020-04-21 13:40:00,38.5,38.5,38.23,38.24,31058.0,36.5113,36.5113,36.2553,36.2647,31058.0
2020-04-21 13:50:00,38.25,38.31,38.08,38.14,48480.0,36.2742,36.3311,36.113,36.1699,48480.0
2020-04-21 14:00:00,38.14,38.23,38.07,38.14,24909.0,36.1699,36.2553,36.1035,36.1699,24909.0
2020-04-21 14:10:00,38.1,38.14,37.9,37.97,66876.0,36.132,36.1699,35.9423,36.0087,66876.0
2020-04-21 14:20:00,37.97,38.27,37.94,38.09,45904.0,36.0087,36.2932,35.9802,36.1225,45904.0
2020-04-21 14:30:00,38.1,38.12,37.98,38.08,27031.0,36.132,36.1509,36.0182,36.113,27031.0
2020-04-21 14:40:00,38.06,38.08,37.97,38.01,31381.0,36.094,36.113,36.0087,36.0466,31381.0
2020-04-21 14:50:00,38.0,38.1,37.92,37.95,19563.0,36.0371,36.132,35.9613,35.9897,19563.0
2020-04-21 15:00:00,37.96,38.15,37.92,38.03,52071.0,35.9992,36.1794,35.9613,36.0656,52071.0
2020-04-21 15:10:00,38.04,38.33,38.04,38.23,32475.0,36.0751,36.3501,36.0751,36.2553,32475.0
2020-04-21 15:20:00,38.2,38.26,37.99,38.05,119854.0,36.2268,36.2837,36.0277,36.0846,119854.0
2020-04-21 15:30:00,38.06,38.24,37.94,38.15,166696.0,36.094,36.2647,35.9802,36.1794,166696.0
2020-04-21 15:40:00,38.15,38.2,37.96,38.02,151272.0,36.1794,36.2268,35.9992,36.0561,151272.0
2020-04-21 15:50:00,38.0,38.09,37.9,38.01,302162.0,36.0371,36.1225,35.9423,36.0466,302162.0
2020-04-22 09:30:00,38.66,38.86,38.3,38.79,252360.0,36.6631,36.8527,36.3217,36.7863,252360.0
2020-04-22 09:40:00,38.78,38.87,38.35,38.35,54187.0,36.7769,36.8622,36.3691,36.3691,54187.0
2020-04-22 09:50:00,38.36,38.43,38.01,38.19,65667.0,36.3786,36.4449,36.0466,36.2173,65667.0
2020-04-22 10:00:00,38.23,38.3,38.15,38.24,46134.0,36.2553,36.3217,36.1794,36.2647,46134.0
2020-04-22 10:10:00,38.25,38.73,38.19,38.71,134736.0,36.2742,36.7294,36.2173,36.7105,134736.0
2020-04-22 10:20:00,38.72,38.95,38.72,38.91,87580.0,36.72,36.9381,36.72,36.9001,87580.0
2020-04-22 10:30:00,38.91,39.43,38.91,39.42,205399.0,36.9001,37.3933,36.9001,37.3838,205399.0
2020-04-22 10:40:00,39.41,39.41,39.04,39.05,137019.0,37.3743,37.3743,37.0234,37.0329,137019.0
2020-04-22 10:50:00,39.06,39.1,38.88,39.03,203161.0,37.0424,37.0803,36.8717,37.0139,203161.0
2020-04-22 11:00:00,39.03,39.17,38.89,38.95,114119.0,37.0139,37.1467,36.8812,36.9381,114119.0
2020-04-22 11:10:00,38.97,39.17,38.92,39.08,59035.0,36.957,37.1467,36.9096,37.0614,59035.0
2020-04-22 11:20:00,39.08,39.12,38.93,39.02,45597.0,37.0614,37.0993,36.9191,37.0045,45597.0
2020-04-22 11:30:00,39.02,39.17,38.99,39.15,46363.0,37.0045,37.1467,36.976,37.1277,46363.0
2020-04-22 11:40:00,39.16,39.25,39.13,39.16,53961.0,37.1372,37.2226,37.1088,37.1372,53961.0
2020-04-22 11:50:00,39.17,39.31,39.16,39.28,96904.0,37.1467,37.2795,37.1372,37.251,96904.0
2020-04-22 12:00:00,39.28,39.38,39.12,39.12,44070.0,37.251,37.3459,37.0993,37.0993,44070.0
2020-04-22 12:10:00,39.11,39.15,39.03,39.14,82422.0,37.0898,37.1277,37.0139,37.1183,82422.0
2020-04-22 12:20:00,39.15,39.23,39.09,39.21,44603.0,37.1277,37.2036,37.0708,37.1846,44603.0
2020-04-22 12:30:00,39.21,39.28,39.17,39.25,36304.0,37.1846,37.251,37.1467,37.2226,36304.0
2020-04-22 12:40:00,39.24,39.29,39.05,39.06,42072.0,37.2131,37.2605,37.0329,37.0424,42072.0
2020-04-22 12:50:00,39.07,39.08,38.94,39.05,79620.0,37.0519,37.0614,36.9286,37.0329,79620.0
2020-04-22 13:00:00,39.06,39.08,38.87,38.98,77429.0,37.0424,37.0614,36.8622,36.9665,77429.0
2020-04-22 13:10:00,38.97,39.21,38.96,39.19,45402.0,36.957,37.1846,36.9476,37.1657,45402.0
2020-04-22 13:20:00,39.19,39.26,39.11,39.14,31092.0,37.1657,37.2321,37.0898,37.1183,31092.0
2020-04-22 13:30:00,39.15,39.24,39.14,39.17,32884.0,37.1277,37.2131,37.1183,37.1467,32884.0
2020-04-22 13:40:00,39.17,39.18,39.05,39.12,36225.0,37.1467,37.1562,37.0329,37.0993,36225.0
2020-04-22 13:50:00,39.14,39.18,39.1,39.15,33387.0,37.1183,37.1562,37.0803,37.1277,33387.0
2020-04-22 14:00:00,39.15,39.28,39.08,39.1,40715.0,37.1277,37.251,37.0614,37.0803,40715.0
2020-04-22 14:10:00,39.11,39.12,39.01,39.06,62051.0,37.0898,37.0993,36.995,37.0424,62051.0
2020-04-22 14:20:00,39.06,39.28,39.05,39.27,46187.0,37.0424,37.251,37.0329,37.2415,46187.0
2020-04-22 14:30:00,39.28,39.37,39.21,39.35,62096.0,37.251,37.3364,37.1846,37.3174,62096.0
2020-04-22 14:40:00,39.36,39.42,39.32,39.41,66486.0,37.3269,37.3838,37.289,37.3743,66486.0
2020-04-22 14:50:00,39.4,39.42,39.23,39.27,102513.0,37.3648,37.3838,37.2036,37.2415,102513.0
2020-04-22 15:00:00,39.27,39.31,39.11,39.17,121577.0,37.2415,37.2795,37.0898,37.1467,121577.0
2020-04-22 15:10:00,39.18,39.18,39.05,39.15,75346.0,37.1562,37.1562,37.0329,37.1277,75346.0
2020-04-22 15:20:00,39.15,39.27,39.12,39.22,74284.0,37.1277,37.2415,37.0993,37.1941,74284.0
2020-04-22 15:30:00,39.21,39.27,39.17,39.21,82355.0,37.1846,37.2415,37.1467,37.1846,82355.0
2020-04-22 15:40:00,39.21,39.24,39.08,39.19,93283.0,37.1846,37.2131,37.0614,37.1657,93283.0
2020-04-22 15:50:00,39.19,39.21,38.87,38.88,558413.0,37.1657,37.1846,36.8622,36.8717,558413.0
2020-04-23 09:30:00,39.39,39.59,39.14,39.36,113213.0,37.3553,37.545,37.1183,37.3269,113213.0
2020-04-23 09:40:00,39.35,39.49,38.79,38.79,87649.0,37.3174,37.4502,36.7863,36.7863,87649.0
2020-04-23 09:50:00,38.8,38.81,38.34,38.75,107408.0,36.7958,36.8053,36.3596,36.7484,107408.0
2020-04-23 10:00:00,38.74,38.88,38.6,38.83,42080.0,36.7389,36.8717,36.6062,36.8243,42080.0
2020-04-23 10:10:00,38.86,39.42,38.81,39.41,104474.0,36.8527,37.3838,36.8053,37.3743,104474.0
2020-04-23 10:20:00,39.4,39.72,39.34,39.72,110427.0,37.3648,37.6683,37.3079,37.6683,110427.0
2020-04-23 10:30:00,39.71,39.84,39.59,39.84,81077.0,37.6588,37.7821,37.545,37.7821,81077.0
2020-04-23 10:40:00,39.84,40.05,39.82,39.89,72920.0,37.7821,37.9813,37.7631,37.8295,72920.0
2020-04-23 10:50:00,39.91,39.92,39.66,39.76,64728.0,37.8485,37.858,37.6114,37.7062,64728.0
2020-04-23 11:00:00,39.75,39.8,39.6,39.67,44030.0,37.6968,37.7442,37.5545,37.6209,44030.0
2020-04-23 11:10:00,39.68,39.83,39.68,39.79,40461.0,37.6304,37.7726,37.6304,37.7347,40461.0
2020-04-23 11:20:00,39.78,39.86,39.7,39.74,26517.0,37.7252,37.8011,37.6493,37.6873,26517.0
2020-04-23 11:30:00,39.75,39.77,39.65,39.69,79338.0,37.6968,37.7157,37.6019,37.6399,79338.0
2020-04-23 11:40:00,39.69,39.89,39.69,39.77,48298.0,37.6399,37.8295,37.6399,37.7157,48298.0
2020-04-23 11:50:00,39.76,40.0,39.74,39.99,45664.0,37.7062,37.9338,37.6873,37.9244,45664.0
2020-04-23 12:00:00,40.0,40.3,39.98,40.25,171880.0,37.9338,38.2183,37.9149,38.1709,171880.0
2020-04-23 12:10:00,40.24,40.29,40.16,40.23,55397.0,38.1614,38.2089,38.0856,38.152,55397.0
2020-04-23 12:20:00,40.22,40.45,40.22,40.29,65764.0,38.1425,38.3606,38.1425,38.2089,65764.0
2020-04-23 12:30:00,40.3,40.31,40.06,40.13,54814.0,38.2183,38.2278,37.9907,38.0571,54814.0
2020-04-23 12:40:00,40.13,40.16,39.4,39.75,118457.0,38.0571,38.0856,37.3648,37.6968,118457.0
2020-04-23 12:50:00,39.74,39.77,39.44,39.66,69062.0,37.6873,37.7157,37.4028,37.6114,69062.0
2020-04-23 13:00:00,39.65,39.75,39.48,39.6,44464.0,37.6019,37.6968,37.4407,37.5545,44464.0
2020-04-23 13:10:00,39.6,39.68,39.52,39.52,80713.0,37.5545,37.6304,37.4786,37.4786,80713.0
2020-04-23 13:20:00,39.51,39.53,39.3,39.48,79315.0,37.4691,37.4881,37.27,37.4407,79315.0
2020-04-23 13:30:00,39.47,39.56,39.4,39.44,68959.0,37.4312,37.5166,37.3648,37.4028,68959.0
2020-04-23 13:40:00,39.42,39.51,39.28,39.41,51994.0,37.3838,37.4691,37.251,37.3743,51994.0
2020-04-23 13:50:00,39.42,39.44,39.27,39.33,62964.0,37.3838,37.4028,37.2415,37.2984,62964.0
2020-04-23 14:00:00,39.33,39.37,39.19,39.21,63267.0,37.2984,37.3364,37.1657,37.1846,63267.0
2020-04-23 14:10:00,39.21,39.51,39.15,39.41,63526.0,37.1846,37.4691,37.1277,37.3743,63526.0
2020-04-23 14:20:00,39.42,39.62,39.42,39.57,43089.0,37.3838,37.5735,37.3838,37.526,43089.0
2020-04-23 14:30:00,39.58,39.67,39.43,39.49,50721.0,37.5355,37.6209,37.3933,37.4502,50721.0
2020-04-23 14:40:00,39.5,39.63,39.43,39.44,55159.0,37.4597,37.583,37.3933,37.4028,55159.0
2020-04-23 14:50:00,39.45,39.65,39.43,39.52,52662.0,37.4122,37.6019,37.3933,37.4786,52662.0
2020-04-23 15:00:00,39.52,39.55,39.34,39.37,45000.0,37.4786,37.5071,37.3079,37.3364,45000.0
2020-04-23 15:10:00,39.35,39.36,39.08,39.12,56180.0,37.3174,37.3269,37.0614,37.0993,56180.0
2020-04-23 15:20:00,39.11,39.26,39.07,39.24,273083.0,37.0898,37.2321,37.0519,37.2131,273083.0
2020-04-23 15:30:00,39.24,39.38,39.16,39.28,55612.0,37.2131,37.3459,37.1372,37.251,55612.0
2020-04-23 15:40:00,39.28,39.36,39.19,39.26,85667.0,37.251,37.3269,37.1657,37.2321,85667.0
2020-04-23 15:50:00,39.28,39.3,39.03,39.19,258343.0,37.251,37.27,37.0139,37.1657,258343.0
2020-04-24 09:30:00,39.61,40.05,39.54,39.76,76269.0,37.564,37.9813,37.4976,37.7062,76269.0
2020-04-24 09:40:00,39.77,39.91,39.55,39.83,43612.0,37.7157,37.8485,37.5071,37.7726,43612.0
2020-04-24 09:50:00,39.83,40.42,39.68,40.16,90131.0,37.7726,38.3321,37.6304,38.0856,90131.0
2020-04-24 10:00:00,40.16,40.5,39.95,39.95,97515.0,38.0856,38.408,37.8864,37.8864,97515.0
2020-04-24 10:10:00,39.98,40.31,39.98,40.31,95167.0,37.9149,38.2278,37.9149,38.2278,95167.0
2020-04-24 10:20:00,40.3,40.39,40.15,40.24,86588.0,38.2183,38.3037,38.0761,38.1614,86588.0
2020-04-24 10:30:00,40.22,40.57,40.19,40.54,264385.0,38.1425,38.4744,38.114,38.4459,264385.0
2020-04-24 10:40:00,40.54,40.62,40.06,40.16,98857.0,38.4459,38.5218,37.9907,38.0856,98857.0
2020-04-24 10:50:00,40.17,40.41,40.14,40.32,60526.0,38.0951,38.3227,38.0666,38.2373,60526.0
2020-04-24 11:00:00,40.31,40.32,39.8,39.8,147034.0,38.2278,38.2373,37.7442,37.7442,147034.0
2020-04-24 11:10:00,39.8,39.81,39.56,39.74,53895.0,37.7442,37.7537,37.5166,37.6873,53895.0
2020-04-24 11:20:00,39.73,39.89,39.73,39.81,49189.0,37.6778,37.8295,37.6778,37.7537,49189.0
2020-04-24 11:30:00,39.81,39.9,39.68,39.89,55754.0,37.7537,37.839,37.6304,37.8295,55754.0
2020-04-24 11:40:00,39.89,40.05,39.86,40.05,33821.0,37.8295,37.9813,37.8011,37.9813,33821.0
2020-04-24 11:50:00,40.06,40.07,39.9,39.95,38418.0,37.9907,38.0002,37.839,37.8864,38418.0
2020-04-24 12:00:00,39.95,40.2,39.92,40.16,27759.0,37.8864,38.1235,37.858,38.0856,27759.0
2020-04-24 12:10:00,40.15,40.17,40.05,40.12,44738.0,38.0761,38.0951,37.9813,38.0476,44738.0
2020-04-24 12:20:00,40.11,40.23,40.0,40.23,46570.0,38.0382,38.152,37.9338,38.152,46570.0
2020-04-24 12:30:00,40.22,40.24,40.1,40.24,37151.0,38.1425,38.1614,38.0287,38.1614,37151.0
2020-04-24 12:40:00,40.24,40.27,40.17,40.22,39201.0,38.1614,38.1899,38.0951,38.1425,39201.0
2020-04-24 12:50:00,40.22,40.32,40.16,40.26,49216.0,38.1425,38.2373,38.0856,38.1804,49216.0
2020-04-24 13:00:00,40.26,40.39,40.18,40.37,55964.0,38.1804,38.3037,38.1045,38.2847,55964.0
2020-04-24 13:10:00,40.36,40.41,40.27,40.41,52703.0,38.2752,38.3227,38.1899,38.3227,52703.0
2020-04-24 13:20:00,40.41,40.64,40.37,40.64,62997.0,38.3227,38.5408,38.2847,38.5408,62997.0
2020-04-24 13:30:00,40.64,40.66,40.5,40.52,37002.0,38.5408,38.5597,38.408,38.427,37002.0
2020-04-24 13:40:00,40.53,40.63,40.41,40.45,79332.0,38.4365,38.5313,38.3227,38.3606,79332.0
2020-04-24 13:50:00,40.45,40.69,40.34,40.69,42347.0,38.3606,38.5882,38.2563,38.5882,42347.0
2020-04-24 14:00:00,40.67,40.76,40.59,40.69,56133.0,38.5692,38.6546,38.4934,38.5882,56133.0
2020-04-24 14:10:00,40.69,40.75,40.64,40.64,40775.0,38.5882,38.6451,38.5408,38.5408,40775.0
2020-04-24 14:20:00,40.65,40.78,40.63,40.77,94880.0,38.5503,38.6735,38.5313,38.6641,94880.0
2020-04-24 14:30:00,40.77,40.91,40.77,40.91,41990.0,38.6641,38.7968,38.6641,38.7968,41990.0
2020-04-24 14:40:00,40.91,41.0,40.85,40.99,51371.0,38.7968,38.8822,38.7399,38.8727,51371.0
2020-04-24 14:50:00,40.99,41.09,40.93,41.06,49218.0,38.8727,38.9675,38.8158,38.9391,49218.0
2020-04-24 15:00:00,41.05,41.13,40.92,41.12,82364.0,38.9296,39.0055,38.8063,38.996,82364.0
2020-04-24 15:10:00,41.13,41.19,41.02,41.16,56683.0,39.0055,39.0624,38.9012,39.0339,56683.0
2020-04-24 15:20:00,41.16,41.23,41.12,41.23,71181.0,39.0339,39.1003,38.996,39.1003,71181.0
2020-04-24 15:30:00,41.23,41.24,41.1,41.14,75212.0,39.1003,39.1098,38.977,39.015,75212.0
2020-04-24 15:40:00,41.14,41.17,41.01,41.05,95713.0,39.015,39.0434,38.8917,38.9296,95713.0
2020-04-24 15:50:00,41.05,41.06,40.59,40.95,234175.0,38.9296,38.9391,38.4934,38.8348,234175.0
2020-04-27 09:30:00,41.55,41.95,41.25,41.85,108059.0,39.4038,39.7831,39.1193,39.6883,108059.0
2020-04-27 09:40:00,41.84,41.89,41.08,41.3,100497.0,39.6788,39.7262,38.9581,39.1667,100497.0
2020-04-27 09:50:00,41.31,41.46,41.21,41.42,71657.0,39.1762,39.3184,39.0813,39.2805,71657.0
2020-04-27 10:00:00,41.41,41.46,41.27,41.44,52642.0,39.271,39.3184,39.1382,39.2995,52642.0
2020-04-27 10:10:00,41.45,41.8,41.41,41.8,63047.0,39.3089,39.6409,39.271,39.6409,63047.0
2020-04-27 10:20:00,41.8,41.81,41.5,41.62,58841.0,39.6409,39.6503,39.3564,39.4702,58841.0
2020-04-27 10:30:00,41.66,41.73,41.54,41.6,41384.0,39.5081,39.5745,39.3943,39.4512,41384.0
2020-04-27 10:40:00,41.59,41.59,41.35,41.48,109222.0,39.4417,39.4417,39.2141,39.3374,109222.0
2020-04-27 10:50:00,41.48,41.71,41.47,41.52,104445.0,39.3374,39.5555,39.3279,39.3753,104445.0
2020-04-27 11:00:00,41.52,41.69,41.5,41.69,88091.0,39.3753,39.5365,39.3564,39.5365,88091.0
2020-04-27 11:10:00,41.68,41.68,41.46,41.59,48622.0,39.5271,39.5271,39.3184,39.4417,48622.0
2020-04-27 11:20:00,41.6,41.74,41.51,41.7,118882.0,39.4512,39.584,39.3658,39.546,118882.0
2020-04-27 11:30:00,41.69,41.81,41.62,41.72,240812.0,39.5365,39.6503,39.4702,39.565,240812.0
2020-04-27 11:40:00,41.73,41.84,41.71,41.77,124119.0,39.5745,39.6788,39.5555,39.6124,124119.0
2020-04-27 11:50:00,41.77,41.91,41.74,41.8,37765.0,39.6124,39.7452,39.584,39.6409,37765.0
2020-04-27 12:00:00,41.81,41.97,41.69,41.95,152667.0,39.6503,39.8021,39.5365,39.7831,152667.0
2020-04-27 12:10:00,41.95,41.98,41.8,41.9,110286.0,39.7831,39.8116,39.6409,39.7357,110286.0
2020-04-27 12:20:00,41.9,41.95,41.81,41.86,28559.0,39.7357,39.7831,39.6503,39.6978,28559.0
2020-04-27 12:30:00,41.87,42.01,41.87,41.97,86598.0,39.7072,39.84,39.7072,39.8021,86598.0
2020-04-27 12:40:00,41.97,41.98,41.9,41.95,62112.0,39.8021,39.8116,39.7357,39.7831,62112.0
2020-04-27 12:50:00,41.96,42.04,41.9,41.99,88689.0,39.7926,39.8685,39.7357,39.821,88689.0
2020-04-27 13:00:00,41.98,42.01,41.86,41.95,57162.0,39.8116,39.84,39.6978,39.7831,57162.0
2020-04-27 13:10:00,41.95,42.0,41.85,41.85,135557.0,39.7831,39.8305,39.6883,39.6883,135557.0
2020-04-27 13:20:00,41.84,41.91,41.72,41.83,52892.0,39.6788,39.7452,39.565,39.6693,52892.0
2020-04-27 13:30:00,41.83,41.9,41.5,41.65,94180.0,39.6693,39.7357,39.3564,39.4986,94180.0
2020-04-27 13:40:00,41.67,41.71,41.55,41.67,45167.0,39.5176,39.5555,39.4038,39.5176,45167.0
2020-04-27 13:50:00,41.69,41.82,41.68,41.82,31008.0,39.5365,39.6598,39.5271,39.6598,31008.0
2020-04-27 14:00:00,41.82,41.94,41.79,41.88,52038.0,39.6598,39.7736,39.6314,39.7167,52038.0
2020-04-27 14:10:00,41.87,42.02,41.87,41.96,51349.0,39.7072,39.8495,39.7072,39.7926,51349.0
2020-04-27 14:20:00,41.96,42.09,41.94,41.94,56784.0,39.7926,39.9159,39.7736,39.7736,56784.0
2020-04-27 14:30:00,41.93,42.13,41.89,42.05,54741.0,39.7641,39.9538,39.7262,39.8779,54741.0
2020-04-27 14:40:00,42.05,42.17,41.95,42.05,110169.0,39.8779,39.9917,39.7831,39.8779,110169.0
2020-04-27 14:50:00,42.04,42.04,41.93,42.02,72363.0,39.8685,39.8685,39.7641,39.8495,72363.0
2020-04-27 15:00:00,42.02,42.31,42.01,42.27,112316.0,39.8495,40.1245,39.84,40.0866,112316.0
2020-04-27 15:10:00,42.27,42.31,42.23,42.29,144664.0,40.0866,40.1245,40.0486,40.1056,144664.0
2020-04-27 15:20:00,42.29,42.35,42.24,42.29,154580.0,40.1056,40.1625,40.0581,40.1056,154580.0
2020-04-27 15:30:00,42.3,42.32,42.06,42.07,120158.0,40.115,40.134,39.8874,39.8969,120158.0
2020-04-27 15:40:00,42.07,42.38,42.05,42.34,220915.0,39.8969,40.1909,39.8779,40.153,220915.0
2020-04-27 15:50:00,42.34,42.45,42.11,42.12,478498.0,40.153,40.2573,39.9348,39.9443,478498.0
2020-04-28 09:30:00,46.32,47.99,45.75,46.67,637966.0,43.9274,45.5111,43.3868,44.2593,637966.0
2020-04-28 09:40:00,46.65,46.67,45.29,45.33,315972.0,44.2403,44.2593,42.9506,42.9885,315972.0
2020-04-28 09:50:00,45.29,45.62,44.83,44.99,237547.0,42.9506,43.2635,42.5143,42.6661,237547.0
2020-04-28 10:00:00,44.99,45.63,44.89,45.62,246230.0,42.6661,43.273,42.5713,43.2635,246230.0
2020-04-28 10:10:00,45.61,46.12,45.58,45.89,158706.0,43.2541,43.7377,43.2256,43.5196,158706.0
2020-04-28 10:20:00,45.9,46.13,45.69,46.13,131483.0,43.5291,43.7472,43.3299,43.7472,131483.0
2020-04-28 10:30:00,46.14,46.22,45.97,46.14,121494.0,43.7567,43.8326,43.5955,43.7567,121494.0
2020-04-28 10:40:00,46.14,46.17,45.85,46.12,219523.0,43.7567,43.7851,43.4817,43.7377,219523.0
2020-04-28 10:50:00,46.14,46.16,45.87,46.0,158683.0,43.7567,43.7756,43.5006,43.6239,158683.0
2020-04-28 11:00:00,46.0,46.36,45.96,46.12,112455.0,43.6239,43.9653,43.586,43.7377,112455.0
2020-04-28 11:10:00,46.12,46.26,45.97,46.12,62234.0,43.7377,43.8705,43.5955,43.7377,62234.0
2020-04-28 11:20:00,46.12,46.25,46.07,46.1,74948.0,43.7377,43.861,43.6903,43.7187,74948.0
2020-04-28 11:30:00,46.14,46.52,46.09,46.48,110321.0,43.7567,44.1171,43.7093,44.0791,110321.0
2020-04-28 11:40:00,46.49,46.55,46.33,46.55,93989.0,44.0886,44.1455,43.9369,44.1455,93989.0
2020-04-28 11:50:00,46.55,46.94,46.44,46.84,122022.0,44.1455,44.5154,44.0412,44.4205,122022.0
2020-04-28 12:00:00,46.83,47.16,46.75,47.06,111793.0,44.411,44.724,44.3352,44.6292,111793.0
2020-04-28 12:10:00,47.08,47.15,46.62,46.75,150555.0,44.6481,44.7145,44.2119,44.3352,150555.0
2020-04-28 12:20:00,46.77,46.92,46.51,46.52,133612.0,44.3541,44.4964,44.1076,44.1171,133612.0
2020-04-28 12:30:00,46.53,46.65,46.42,46.62,89797.0,44.1265,44.2403,44.0222,44.2119,89797.0
2020-04-28 12:40:00,46.6,46.72,46.41,46.46,49455.0,44.1929,44.3067,44.0127,44.0602,49455.0
2020-04-28 12:50:00,46.45,47.14,46.42,47.05,56536.0,44.0507,44.705,44.0222,44.6197,56536.0
2020-04-28 13:00:00,47.03,47.29,46.95,47.12,98756.0,44.6007,44.8473,44.5248,44.6861,98756.0
2020-04-28 13:10:00,47.12,47.44,47.03,47.34,84958.0,44.6861,44.9895,44.6007,44.8947,84958.0
2020-04-28 13:20:00,47.37,47.62,47.36,47.49,94632.0,44.9231,45.1602,44.9137,45.0369,94632.0
2020-04-28 13:30:00,47.44,47.63,47.41,47.55,58830.0,44.9895,45.1697,44.9611,45.0939,58830.0
2020-04-28 13:40:00,47.56,47.62,47.28,47.28,77480.0,45.1033,45.1602,44.8378,44.8378,77480.0
2020-04-28 13:50:00,47.29,47.37,46.97,46.98,59454.0,44.8473,44.9231,44.5438,44.5533,59454.0
2020-04-28 14:00:00,46.98,47.09,46.89,46.99,124312.0,44.5533,44.6576,44.4679,44.5628,124312.0
2020-04-28 14:10:00,47.0,47.09,46.92,46.95,99827.0,44.5723,44.6576,44.4964,44.5248,99827.0
2020-04-28 14:20:00,46.93,47.03,46.88,46.97,53998.0,44.5059,44.6007,44.4585,44.5438,53998.0
2020-04-28 14:30:00,46.96,47.13,46.89,47.03,104744.0,44.5343,44.6955,44.4679,44.6007,104744.0
2020-04-28 14:40:00,47.01,47.1,46.99,47.03,43453.0,44.5817,44.6671,44.5628,44.6007,43453.0
2020-04-28 14:50:00,47.05,47.26,47.02,47.23,98916.0,44.6197,44.8188,44.5912,44.7904,98916.0
2020-04-28 15:00:00,47.24,47.29,47.14,47.18,82668.0,44.7999,44.8473,44.705,44.743,82668.0
2020-04-28 15:10:00,47.18,47.21,46.97,47.04,104705.0,44.743,44.7714,44.5438,44.6102,104705.0
2020-04-28 15:20:00,47.04,47.16,46.84,47.15,140413.0,44.6102,44.724,44.4205,44.7145,140413.0
2020-04-28 15:30:00,47.13,47.17,46.96,47.06,102858.0,44.6955,44.7335,44.5343,44.6292,102858.0
2020-04-28 15:40:00,47.05,47.06,46.81,46.85,227409.0,44.6197,44.6292,44.3921,44.43,227409.0
2020-04-28 15:50:00,46.89,47.02,46.77,46.87,755873.0,44.4679,44.5912,44.3541,44.449,755873.0
2020-04-29 09:30:00,47.1,49.13,47.1,48.31,356689.0,44.6671,46.5922,44.6671,45.8146,356689.0
2020-04-29 09:40:00,48.32,48.76,47.96,48.64,142440.0,45.8241,46.2413,45.4827,46.1275,142440.0
2020-04-29 09:50:00,48.65,48.81,48.4,48.58,151938.0,46.137,46.2888,45.8999,46.0706,151938.0
2020-04-29 10:00:00,48.58,48.79,48.31,48.37,221843.0,46.0706,46.2698,45.8146,45.8715,221843.0
2020-04-29 10:10:00,48.37,48.5,48.1,48.13,150191.0,45.8715,45.9948,45.6154,45.6439,150191.0
2020-04-29 10:20:00,48.11,48.3,47.9,48.02,146967.0,45.6249,45.8051,45.4258,45.5396,146967.0
2020-04-29 10:30:00,48.03,48.42,47.93,48.23,96148.0,45.5491,45.9189,45.4542,45.7387,96148.0
2020-04-29 10:40:00,48.22,48.47,48.2,48.43,90652.0,45.7292,45.9663,45.7103,45.9284,90652.0
2020-04-29 10:50:00,48.44,48.55,48.36,48.41,65467.0,45.9379,46.0422,45.862,45.9094,65467.0
2020-04-29 11:00:00,48.42,48.64,48.36,48.49,99002.0,45.9189,46.1275,45.862,45.9853,99002.0
2020-04-29 11:10:00,48.49,48.54,48.31,48.51,67480.0,45.9853,46.0327,45.8146,46.0043,67480.0
2020-04-29 11:20:00,48.5,48.56,48.42,48.51,102617.0,45.9948,46.0517,45.9189,46.0043,102617.0
2020-04-29 11:30:00,48.5,48.55,48.32,48.43,77732.0,45.9948,46.0422,45.8241,45.9284,77732.0
2020-04-29 11:40:00,48.44,48.49,48.21,48.25,79190.0,45.9379,45.9853,45.7198,45.7577,79190.0
2020-04-29 11:50:00,48.25,48.39,48.17,48.21,77803.0,45.7577,45.8905,45.6818,45.7198,77803.0
2020-04-29 12:00:00,48.23,48.42,48.23,48.31,104949.0,45.7387,45.9189,45.7387,45.8146,104949.0
2020-04-29 12:10:00,48.32,48.52,48.25,48.42,80735.0,45.8241,46.0137,45.7577,45.9189,80735.0
2020-04-29 12:20:00,48.43,48.51,48.35,48.48,51701.0,45.9284,46.0043,45.8525,45.9758,51701.0
2020-04-29 12:30:00,48.5,48.67,48.47,48.66,55181.0,45.9948,46.156,45.9663,46.1465,55181.0
2020-04-29 12:40:00,48.66,48.84,48.65,48.8,44762.0,46.1465,46.3172,46.137,46.2793,44762.0
2020-04-29 12:50:00,48.8,48.91,48.59,48.61,59198.0,46.2793,46.3836,46.0801,46.0991,59198.0
2020-04-29 13:00:00,48.63,48.67,48.48,48.58,57262.0,46.1181,46.156,45.9758,46.0706,57262.0
2020-04-29 13:10:00,48.57,48.58,48.46,48.51,37991.0,46.0612,46.0706,45.9568,46.0043,37991.0
2020-04-29 13:20:00,48.5,48.64,48.38,48.38,57967.0,45.9948,46.1275,45.881,45.881,57967.0
2020-04-29 13:30:00,48.38,48.46,48.09,48.12,63583.0,45.881,45.9568,45.606,45.6344,63583.0
2020-04-29 13:40:00,48.13,48.2,48.05,48.05,72665.0,45.6439,45.7103,45.568,45.568,72665.0
2020-04-29 13:50:00,48.04,48.14,47.71,47.82,61609.0,45.5585,45.6534,45.2456,45.3499,61609.0
2020-04-29 14:00:00,47.78,48.0,47.76,47.81,77212.0,45.312,45.5206,45.293,45.3404,77212.0
2020-04-29 14:10:00,47.83,48.18,47.83,48.15,160770.0,45.3594,45.6913,45.3594,45.6629,160770.0
2020-04-29 14:20:00,48.15,48.27,48.07,48.2,62622.0,45.6629,45.7767,45.587,45.7103,62622.0
2020-04-29 14:30:00,48.2,48.39,48.11,48.38,103650.0,45.7103,45.8905,45.6249,45.881,103650.0
2020-04-29 14:40:00,48.39,48.42,48.28,48.3,49173.0,45.8905,45.9189,45.7861,45.8051,49173.0
2020-04-29 14:50:00,48.31,48.47,48.19,48.43,49895.0,45.8146,45.9663,45.7008,45.9284,49895.0
2020-04-29 15:00:00,48.43,48.59,48.39,48.48,104956.0,45.9284,46.0801,45.8905,45.9758,104956.0
2020-04-29 15:10:00,48.48,48.64,48.37,48.47,114981.0,45.9758,46.1275,45.8715,45.9663,114981.0
2020-04-29 15:20:00,48.47,48.62,48.47,48.58,98610.0,45.9663,46.1086,45.9663,46.0706,98610.0
2020-04-29 15:30:00,48.58,48.6,48.45,48.49,145580.0,46.0706,46.0896,45.9474,45.9853,145580.0
2020-04-29 15:40:00,48.48,48.53,48.42,48.5,176667.0,45.9758,46.0232,45.9189,45.9948,176667.0
2020-04-29 15:50:00,48.51,48.62,48.41,48.54,487320.0,46.0043,46.1086,45.9094,46.0327,487320.0
2020-04-30 09:30:00,47.27,47.62,46.87,47.49,240197.0,44.8283,45.1602,44.449,45.0369,240197.0
2020-04-30 09:40:00,47.47,47.58,46.97,47.19,141849.0,45.018,45.1223,44.5438,44.7524,141849.0
2020-04-30 09:50:00,47.18,47.26,46.83,47.15,159957.0,44.743,44.8188,44.411,44.7145,159957.0
2020-04-30 10:00:00,47.16,47.6,47.13,47.49,94146.0,44.724,45.1413,44.6955,45.0369,94146.0
2020-04-30 10:10:00,47.5,47.61,47.28,47.38,54808.0,45.0464,45.1508,44.8378,44.9326,54808.0
2020-04-30 10:20:00,47.38,47.66,47.29,47.66,108541.0,44.9326,45.1982,44.8473,45.1982,108541.0
2020-04-30 10:30:00,47.65,47.75,47.47,47.47,55973.0,45.1887,45.2835,45.018,45.018,55973.0
2020-04-30 10:40:00,47.47,47.54,47.16,47.39,124918.0,45.018,45.0844,44.724,44.9421,124918.0
2020-04-30 10:50:00,47.37,47.51,47.27,47.3,161188.0,44.9231,45.0559,44.8283,44.8568,161188.0
2020-04-30 11:00:00,47.32,47.42,47.03,47.12,68307.0,44.8757,44.9706,44.6007,44.6861,68307.0
2020-04-30 11:10:00,47.11,47.19,47.03,47.13,89510.0,44.6766,44.7524,44.6007,44.6955,89510.0
2020-04-30 11:20:00,47.12,47.3,47.12,47.19,46684.0,44.6861,44.8568,44.6861,44.7524,46684.0
2020-04-30 11:30:00,47.18,47.28,47.13,47.28,40388.0,44.743,44.8378,44.6955,44.8378,40388.0
2020-04-30 11:40:00,47.29,47.3,47.09,47.14,69755.0,44.8473,44.8568,44.6576,44.705,69755.0
2020-04-30 11:50:00,47.13,47.31,47.1,47.15,113439.0,44.6955,44.8662,44.6671,44.7145,113439.0
2020-04-30 12:00:00,47.13,47.2,46.91,47.08,191376.0,44.6955,44.7619,44.4869,44.6481,191376.0
2020-04-30 12:10:00,47.07,47.27,46.93,47.12,86622.0,44.6386,44.8283,44.5059,44.6861,86622.0
2020-04-30 12:20:00,47.13,47.19,47.02,47.17,33348.0,44.6955,44.7524,44.5912,44.7335,33348.0
2020-04-30 12:30:00,47.18,47.3,46.99,47.22,101055.0,44.743,44.8568,44.5628,44.7809,101055.0
2020-04-30 12:40:00,47.21,47.37,47.17,47.32,28566.0,44.7714,44.9231,44.7335,44.8757,28566.0
2020-04-30 12:50:00,47.3,47.44,47.3,47.31,40608.0,44.8568,44.9895,44.8568,44.8662,40608.0
2020-04-30 13:00:00,47.29,47.33,47.13,47.26,99648.0,44.8473,44.8852,44.6955,44.8188,99648.0
2020-04-30 13:10:00,47.25,47.58,47.17,47.58,186761.0,44.8093,45.1223,44.7335,45.1223,186761.0
2020-04-30 13:20:00,47.6,47.61,47.35,47.36,46705.0,45.1413,45.1508,44.9042,44.9137,46705.0
2020-04-30 13:30:00,47.35,47.35,47.02,47.03,55005.0,44.9042,44.9042,44.5912,44.6007,55005.0
2020-04-30 13:40:00,47.03,47.03,46.74,46.83,79585.0,44.6007,44.6007,44.3257,44.411,79585.0
2020-04-30 13:50:00,46.82,46.95,46.65,46.65,81111.0,44.4016,44.5248,44.2403,44.2403,81111.0
2020-04-30 14:00:00,46.66,46.77,46.56,46.62,40193.0,44.2498,44.3541,44.155,44.2119,40193.0
2020-04-30 14:10:00,46.62,46.7,46.58,46.66,65494.0,44.2119,44.2878,44.174,44.2498,65494.0
2020-04-30 14:20:00,46.66,46.82,46.64,46.76,76169.0,44.2498,44.4016,44.2309,44.3447,76169.0
2020-04-30 14:30:00,46.75,46.99,46.71,46.77,68848.0,44.3352,44.5628,44.2972,44.3541,68848.0
2020-04-30 14:40:00,46.76,47.01,46.73,46.94,140316.0,44.3447,44.5817,44.3162,44.5154,140316.0
2020-04-30 14:50:00,46.95,46.96,46.62,46.73,79234.0,44.5248,44.5343,44.2119,44.3162,79234.0
2020-04-30 15:00:00,46.72,46.92,46.62,46.86,109668.0,44.3067,44.4964,44.2119,44.4395,109668.0
2020-04-30 15:10:00,46.83,47.0,46.81,46.9,71194.0,44.411,44.5723,44.3921,44.4774,71194.0
2020-04-30 15:20:00,46.9,47.02,46.83,46.97,58492.0,44.4774,44.5912,44.411,44.5438,58492.0
2020-04-30 15:30:00,46.97,47.02,46.92,46.96,99283.0,44.5438,44.5912,44.4964,44.5343,99283.0
2020-04-30 15:40:00,46.96,47.11,46.88,47.03,124040.0,44.5343,44.6766,44.4585,44.6007,124040.0
2020-04-30 15:50:00,47.02,47.31,46.9,47.27,621066.0,44.5912,44.8662,44.4774,44.8283,621066.0
2020-05-01 09:30:00,45.84,46.32,45.43,46.17,92748.0,43.4722,43.9274,43.0834,43.7851,92748.0
2020-05-01 09:40:00,46.19,46.25,45.98,46.0,66812.0,43.8041,43.861,43.6049,43.6239,66812.0
2020-05-01 09:50:00,45.99,46.05,45.81,45.9,45511.0,43.6144,43.6713,43.4437,43.5291,45511.0
2020-05-01 10:00:00,45.95,46.07,45.83,45.95,61064.0,43.5765,43.6903,43.4627,43.5765,61064.0
2020-05-01 10:10:00,45.93,46.02,45.62,45.97,110814.0,43.5575,43.6429,43.2635,43.5955,110814.0
2020-05-01 10:20:00,45.96,46.08,45.93,46.02,181640.0,43.586,43.6998,43.5575,43.6429,181640.0
2020-05-01 10:30:00,46.02,46.13,45.96,46.06,125757.0,43.6429,43.7472,43.586,43.6808,125757.0
2020-05-01 10:40:00,46.05,46.1,45.97,46.03,88683.0,43.6713,43.7187,43.5955,43.6524,88683.0
2020-05-01 10:50:00,46.02,46.12,45.82,45.99,177027.0,43.6429,43.7377,43.4532,43.6144,177027.0
2020-05-01 11:00:00,45.99,46.04,45.95,46.03,63170.0,43.6144,43.6618,43.5765,43.6524,63170.0
2020-05-01 11:10:00,46.03,46.12,45.92,46.01,77503.0,43.6524,43.7377,43.548,43.6334,77503.0
2020-05-01 11:20:00,46.02,46.19,45.99,46.18,59508.0,43.6429,43.8041,43.6144,43.7946,59508.0
2020-05-01 11:30:00,46.17,46.25,46.03,46.07,50361.0,43.7851,43.861,43.6524,43.6903,50361.0
2020-05-01 11:40:00,46.08,46.09,45.69,45.71,147135.0,43.6998,43.7093,43.3299,43.3489,147135.0
2020-05-01 11:50:00,45.7,46.01,45.57,46.0,185941.0,43.3394,43.6334,43.2161,43.6239,185941.0
2020-05-01 12:00:00,45.99,46.02,45.82,45.95,64567.0,43.6144,43.6429,43.4532,43.5765,64567.0
2020-05-01 12:10:00,45.96,46.1,45.89,45.96,47244.0,43.586,43.7187,43.5196,43.586,47244.0
2020-05-01 12:20:00,45.97,46.08,45.93,45.93,34361.0,43.5955,43.6998,43.5575,43.5575,34361.0
2020-05-01 12:30:00,45.93,46.05,45.9,45.98,39361.0,43.5575,43.6713,43.5291,43.6049,39361.0
2020-05-01 12:40:00,45.98,46.08,45.91,46.03,54464.0,43.6049,43.6998,43.5386,43.6524,54464.0
2020-05-01 12:50:00,46.03,46.05,45.96,46.01,23959.0,43.6524,43.6713,43.586,43.6334,23959.0
2020-05-01 13:00:00,46.02,46.13,45.98,46.01,21812.0,43.6429,43.7472,43.6049,43.6334,21812.0
2020-05-01 13:10:00,46.01,46.05,45.91,45.92,44872.0,43.6334,43.6713,43.5386,43.548,44872.0
2020-05-01 13:20:00,45.93,46.11,45.93,46.08,64227.0,43.5575,43.7282,43.5575,43.6998,64227.0
2020-05-01 13:30:00,46.07,46.16,46.07,46.1,37134.0,43.6903,43.7756,43.6903,43.7187,37134.0
2020-05-01 13:40:00,46.11,46.17,45.95,46.04,44076.0,43.7282,43.7851,43.5765,43.6618,44076.0
2020-05-01 13:50:00,46.05,46.34,46.04,46.3,102578.0,43.6713,43.9464,43.6618,43.9084,102578.0
2020-05-01 14:00:00,46.31,46.49,46.3,46.36,86651.0,43.9179,44.0886,43.9084,43.9653,86651.0
2020-05-01 14:10:00,46.36,46.38,46.2,46.32,91103.0,43.9653,43.9843,43.8136,43.9274,91103.0
2020-05-01 14:20:00,46.32,46.44,46.32,46.4,57306.0,43.9274,44.0412,43.9274,44.0033,57306.0
2020-05-01 14:30:00,46.39,46.41,46.29,46.34,62549.0,43.9938,44.0127,43.8989,43.9464,62549.0
2020-05-01 14:40:00,46.34,46.36,46.22,46.23,103732.0,43.9464,43.9653,43.8326,43.842,103732.0
2020-05-01 14:50:00,46.23,46.24,46.12,46.13,54074.0,43.842,43.8515,43.7377,43.7472,54074.0
2020-05-01 15:00:00,46.12,46.2,45.97,46.07,66000.0,43.7377,43.8136,43.5955,43.6903,66000.0
2020-05-01 15:10:00,46.07,46.22,46.03,46.21,100877.0,43.6903,43.8326,43.6524,43.8231,100877.0
2020-05-01 15:20:00,46.21,46.28,46.15,46.27,100013.0,43.8231,43.8895,43.7662,43.88,100013.0
2020-05-01 15:30:00,46.27,46.43,46.27,46.41,133448.0,43.88,44.0317,43.88,44.0127,133448.0
2020-05-01 15:40:00,46.41,46.51,46.26,46.43,177587.0,44.0127,44.1076,43.8705,44.0317,177587.0
2020-05-01 15:50:00,46.41,46.62,46.13,46.57,331513.0,44.0127,44.2119,43.7472,44.1645,331513.0
2020-05-04 09:30:00,45.82,45.93,45.37,45.6,146479.0,43.4532,43.5575,43.0265,43.2446,146479.0
2020-05-04 09:40:00,45.64,46.06,45.54,45.94,116825.0,43.2825,43.6808,43.1877,43.567,116825.0
2020-05-04 09:50:00,45.91,46.04,45.69,45.78,51981.0,43.5386,43.6618,43.3299,43.4153,51981.0
2020-05-04 10:00:00,45.78,46.1,45.67,45.85,81727.0,43.4153,43.7187,43.311,43.4817,81727.0
2020-05-04 10:10:00,45.86,46.23,45.83,46.16,56663.0,43.4911,43.842,43.4627,43.7756,56663.0
2020-05-04 10:20:00,46.18,46.2,45.94,46.03,43197.0,43.7946,43.8136,43.567,43.6524,43197.0
2020-05-04 10:30:00,46.01,46.15,45.94,46.09,53744.0,43.6334,43.7662,43.567,43.7093,53744.0
2020-05-04 10:40:00,46.09,46.31,46.05,46.26,49808.0,43.7093,43.9179,43.6713,43.8705,49808.0
2020-05-04 10:50:00,46.23,46.41,46.03,46.03,160731.0,43.842,44.0127,43.6524,43.6524,160731.0
2020-05-04 11:00:00,46.01,46.12,45.99,46.09,99865.0,43.6334,43.7377,43.6144,43.7093,99865.0
2020-05-04 11:10:00,46.09,46.2,46.06,46.18,41337.0,43.7093,43.8136,43.6808,43.7946,41337.0
2020-05-04 11:20:00,46.16,46.25,46.06,46.09,54488.0,43.7756,43.861,43.6808,43.7093,54488.0
2020-05-04 11:30:00,46.1,46.15,46.0,46.14,44254.0,43.7187,43.7662,43.6239,43.7567,44254.0
2020-05-04 11:40:00,46.17,46.22,46.02,46.1,38571.0,43.7851,43.8326,43.6429,43.7187,38571.0
2020-05-04 11:50:00,46.09,46.16,45.99,46.03,64706.0,43.7093,43.7756,43.6144,43.6524,64706.0
2020-05-04 12:00:00,46.03,46.1,45.97,46.02,49138.0,43.6524,43.7187,43.5955,43.6429,49138.0
2020-05-04 12:10:00,46.02,46.08,45.94,46.02,34995.0,43.6429,43.6998,43.567,43.6429,34995.0
2020-05-04 12:20:00,46.02,46.11,45.99,46.05,21232.0,43.6429,43.7282,43.6144,43.6713,21232.0
2020-05-04 12:30:00,46.05,46.09,45.92,46.01,33574.0,43.6713,43.7093,43.548,43.6334,33574.0
2020-05-04 12:40:00,46.03,46.05,45.94,45.96,39340.0,43.6524,43.6713,43.567,43.586,39340.0
2020-05-04 12:50:00,45.97,46.06,45.95,46.03,34510.0,43.5955,43.6808,43.5765,43.6524,34510.0
2020-05-04 13:00:00,46.03,46.03,45.97,46.02,31598.0,43.6524,43.6524,43.5955,43.6429,31598.0
2020-05-04 13:10:00,46.01,46.01,45.77,45.78,39286.0,43.6334,43.6334,43.4058,43.4153,39286.0
2020-05-04 13:20:00,45.77,45.86,45.75,45.85,31690.0,43.4058,43.4911,43.3868,43.4817,31690.0
2020-05-04 13:30:00,45.85,45.92,45.85,45.9,32021.0,43.4817,43.548,43.4817,43.5291,32021.0
2020-05-04 13:40:00,45.9,46.0,45.83,45.91,36578.0,43.5291,43.6239,43.4627,43.5386,36578.0
2020-05-04 13:50:00,45.91,46.01,45.9,45.99,36417.0,43.5386,43.6334,43.5291,43.6144,36417.0
2020-05-04 14:00:00,45.99,46.04,45.86,45.89,58479.0,43.6144,43.6618,43.4911,43.5196,58479.0
2020-05-04 14:10:00,45.91,46.02,45.9,45.96,35654.0,43.5386,43.6429,43.5291,43.586,35654.0
2020-05-04 14:20:00,45.96,46.0,45.88,45.98,91765.0,43.586,43.6239,43.5101,43.6049,91765.0
2020-05-04 14:30:00,45.98,46.05,45.88,45.91,47302.0,43.6049,43.6713,43.5101,43.5386,47302.0
2020-05-04 14:40:00,45.91,46.0,45.89,45.96,120421.0,43.5386,43.6239,43.5196,43.586,120421.0
2020-05-04 14:50:00,45.96,46.07,45.96,46.06,44432.0,43.586,43.6903,43.586,43.6808,44432.0
2020-05-04 15:00:00,46.06,46.09,45.99,46.08,53048.0,43.6808,43.7093,43.6144,43.6998,53048.0
2020-05-04 15:10:00,46.08,46.16,45.98,46.02,83118.0,43.6998,43.7756,43.6049,43.6429,83118.0
2020-05-04 15:20:00,46.02,46.2,46.0,46.17,66900.0,43.6429,43.8136,43.6239,43.7851,66900.0
2020-05-04 15:30:00,46.16,46.53,46.16,46.44,63523.0,43.7756,44.1265,43.7756,44.0412,63523.0
2020-05-04 15:40:00,46.44,46.49,46.41,46.47,97814.0,44.0412,44.0886,44.0127,44.0696,97814.0
2020-05-04 15:50:00,46.46,46.47,46.0,46.15,570453.0,44.0602,44.0696,43.6239,43.7662,570453.0
2020-05-05 09:30:00,47.01,47.24,46.62,47.04,204082.0,44.5817,44.7999,44.2119,44.6102,204082.0
2020-05-05 09:40:00,47.01,47.45,47.0,47.34,94921.0,44.5817,44.999,44.5723,44.8947,94921.0
2020-05-05 09:50:00,47.37,47.86,47.37,47.84,76929.0,44.9231,45.3878,44.9231,45.3689,76929.0
2020-05-05 10:00:00,47.8,48.14,47.67,48.07,75847.0,45.3309,45.6534,45.2077,45.587,75847.0
2020-05-05 10:10:00,48.05,48.08,47.79,47.85,92746.0,45.568,45.5965,45.3215,45.3784,92746.0
2020-05-05 10:20:00,47.84,47.9,47.67,47.88,87109.0,45.3689,45.4258,45.2077,45.4068,87109.0
2020-05-05 10:30:00,47.87,48.06,47.83,48.05,98504.0,45.3973,45.5775,45.3594,45.568,98504.0
2020-05-05 10:40:00,48.06,48.12,47.72,47.73,74045.0,45.5775,45.6344,45.2551,45.2646,74045.0
2020-05-05 10:50:00,47.74,47.97,47.64,47.82,88417.0,45.274,45.4922,45.1792,45.3499,88417.0
2020-05-05 11:00:00,47.85,48.0,47.85,47.99,58060.0,45.3784,45.5206,45.3784,45.5111,58060.0
2020-05-05 11:10:00,47.99,48.05,47.82,47.85,62921.0,45.5111,45.568,45.3499,45.3784,62921.0
2020-05-05 11:20:00,47.86,48.05,47.84,48.0,71557.0,45.3878,45.568,45.3689,45.5206,71557.0
2020-05-05 11:30:00,48.02,48.25,48.0,48.18,84316.0,45.5396,45.7577,45.5206,45.6913,84316.0
2020-05-05 11:40:00,48.2,48.44,48.18,48.33,103570.0,45.7103,45.9379,45.6913,45.8336,103570.0
2020-05-05 11:50:00,48.34,48.34,48.16,48.22,82091.0,45.843,45.843,45.6723,45.7292,82091.0
2020-05-05 12:00:00,48.22,48.22,48.11,48.15,67306.0,45.7292,45.7292,45.6249,45.6629,67306.0
2020-05-05 12:10:00,48.15,48.25,48.12,48.22,50661.0,45.6629,45.7577,45.6344,45.7292,50661.0
2020-05-05 12:20:00,48.23,48.27,48.18,48.21,54468.0,45.7387,45.7767,45.6913,45.7198,54468.0
2020-05-05 12:30:00,48.22,48.32,48.12,48.12,37378.0,45.7292,45.8241,45.6344,45.6344,37378.0
2020-05-05 12:40:00,48.12,48.12,47.9,47.99,46014.0,45.6344,45.6344,45.4258,45.5111,46014.0
2020-05-05 12:50:00,48.01,48.11,47.98,48.09,32187.0,45.5301,45.6249,45.5016,45.606,32187.0
2020-05-05 13:00:00,48.09,48.14,47.91,47.99,70376.0,45.606,45.6534,45.4353,45.5111,70376.0
2020-05-05 13:10:00,48.0,48.05,47.92,47.93,97119.0,45.5206,45.568,45.4447,45.4542,97119.0
2020-05-05 13:20:00,47.92,47.98,47.89,47.95,47015.0,45.4447,45.5016,45.4163,45.4732,47015.0
2020-05-05 13:30:00,47.96,48.01,47.93,47.94,57262.0,45.4827,45.5301,45.4542,45.4637,57262.0
2020-05-05 13:40:00,47.94,48.01,47.9,47.98,63906.0,45.4637,45.5301,45.4258,45.5016,63906.0
2020-05-05 13:50:00,47.98,48.1,47.97,48.03,60227.0,45.5016,45.6154,45.4922,45.5491,60227.0
2020-05-05 14:00:00,48.04,48.04,47.86,47.87,63051.0,45.5585,45.5585,45.3878,45.3973,63051.0
2020-05-05 14:10:00,47.87,47.88,47.72,47.74,40960.0,45.3973,45.4068,45.2551,45.274,40960.0
2020-05-05 14:20:00,47.75,47.78,47.68,47.7,56853.0,45.2835,45.312,45.2171,45.2361,56853.0
2020-05-05 14:30:00,47.7,47.77,47.65,47.72,58120.0,45.2361,45.3025,45.1887,45.2551,58120.0
2020-05-05 14:40:00,47.72,47.76,47.69,47.76,71574.0,45.2551,45.293,45.2266,45.293,71574.0
2020-05-05 14:50:00,47.76,47.85,47.74,47.85,49511.0,45.293,45.3784,45.274,45.3784,49511.0
2020-05-05 15:00:00,47.84,47.89,47.76,47.88,77465.0,45.3689,45.4163,45.293,45.4068,77465.0
2020-05-05 15:10:00,47.87,47.92,47.6,47.62,71129.0,45.3973,45.4447,45.1413,45.1602,71129.0
2020-05-05 15:20:00,47.62,47.65,47.46,47.55,102792.0,45.1602,45.1887,45.0085,45.0939,102792.0
2020-05-05 15:30:00,47.55,47.56,47.26,47.32,194020.0,45.0939,45.1033,44.8188,44.8757,194020.0
2020-05-05 15:40:00,47.31,47.37,47.21,47.33,165662.0,44.8662,44.9231,44.7714,44.8852,165662.0
2020-05-05 15:50:00,47.34,47.54,47.32,47.42,319988.0,44.8947,45.0844,44.8757,44.9706,319988.0
2020-05-06 09:30:00,47.6,48.03,47.43,47.68,97820.0,45.1413,45.5491,44.98,45.2171,97820.0
2020-05-06 09:40:00,47.69,47.76,47.46,47.47,95675.0,45.2266,45.293,45.0085,45.018,95675.0
2020-05-06 09:50:00,47.46,47.53,47.05,47.08,79644.0,45.0085,45.0749,44.6197,44.6481,79644.0
2020-05-06 10:00:00,47.06,47.18,46.97,47.15,296238.0,44.6292,44.743,44.5438,44.7145,296238.0
2020-05-06 10:10:00,47.15,47.31,46.91,46.99,416734.0,44.7145,44.8662,44.4869,44.5628,416734.0
2020-05-06 10:20:00,46.99,47.43,46.99,47.37,75788.0,44.5628,44.98,44.5628,44.9231,75788.0
2020-05-06 10:30:00,47.4,47.55,47.28,47.3,50254.0,44.9516,45.0939,44.8378,44.8568,50254.0
2020-05-06 10:40:00,47.29,47.47,47.23,47.35,73631.0,44.8473,45.018,44.7904,44.9042,73631.0
2020-05-06 10:50:00,47.35,47.4,47.2,47.29,73831.0,44.9042,44.9516,44.7619,44.8473,73831.0
2020-05-06 11:00:00,47.28,47.35,47.19,47.35,120775.0,44.8378,44.9042,44.7524,44.9042,120775.0
2020-05-06 11:10:00,47.37,47.39,47.24,47.27,56158.0,44.9231,44.9421,44.7999,44.8283,56158.0
2020-05-06 11:20:00,47.29,47.36,47.23,47.27,158431.0,44.8473,44.9137,44.7904,44.8283,158431.0
2020-05-06 11:30:00,47.28,47.45,47.25,47.35,65263.0,44.8378,44.999,44.8093,44.9042,65263.0
2020-05-06 11:40:00,47.36,47.39,47.25,47.29,65218.0,44.9137,44.9421,44.8093,44.8473,65218.0
2020-05-06 11:50:00,47.29,47.37,47.25,47.35,63192.0,44.8473,44.9231,44.8093,44.9042,63192.0
2020-05-06 12:00:00,47.34,47.43,47.28,47.3,37056.0,44.8947,44.98,44.8378,44.8568,37056.0
2020-05-06 12:10:00,47.3,47.41,47.27,47.38,52071.0,44.8568,44.9611,44.8283,44.9326,52071.0
2020-05-06 12:20:00,47.37,47.41,47.28,47.35,23613.0,44.9231,44.9611,44.8378,44.9042,23613.0
2020-05-06 12:30:00,47.36,47.49,47.36,47.43,21527.0,44.9137,45.0369,44.9137,44.98,21527.0
2020-05-06 12:40:00,47.44,47.45,47.37,47.42,22494.0,44.9895,44.999,44.9231,44.9706,22494.0
2020-05-06 12:50:00,47.41,47.57,47.41,47.49,69102.0,44.9611,45.1128,44.9611,45.0369,69102.0
2020-05-06 13:00:00,47.5,47.55,47.45,47.51,49885.0,45.0464,45.0939,44.999,45.0559,49885.0
2020-05-06 13:10:00,47.51,47.51,47.45,47.5,49174.0,45.0559,45.0559,44.999,45.0464,49174.0
2020-05-06 13:20:00,47.51,47.54,47.39,47.48,40897.0,45.0559,45.0844,44.9421,45.0275,40897.0
2020-05-06 13:30:00,47.48,47.57,47.48,47.49,93192.0,45.0275,45.1128,45.0275,45.0369,93192.0
2020-05-06 13:40:00,47.49,47.6,47.44,47.44,36359.0,45.0369,45.1413,44.9895,44.9895,36359.0
2020-05-06 13:50:00,47.44,47.49,47.4,47.48,91548.0,44.9895,45.0369,44.9516,45.0275,91548.0
2020-05-06 14:00:00,47.48,47.48,47.34,47.44,165299.0,45.0275,45.0275,44.8947,44.9895,165299.0
2020-05-06 14:10:00,47.44,47.47,47.34,47.42,101179.0,44.9895,45.018,44.8947,44.9706,101179.0
2020-05-06 14:20:00,47.41,47.53,47.38,47.46,61701.0,44.9611,45.0749,44.9326,45.0085,61701.0
2020-05-06 14:30:00,47.44,47.64,47.41,47.64,36836.0,44.9895,45.1792,44.9611,45.1792,36836.0
2020-05-06 14:40:00,47.63,47.68,47.54,47.62,44185.0,45.1697,45.2171,45.0844,45.1602,44185.0
2020-05-06 14:50:00,47.62,47.66,47.53,47.54,45450.0,45.1602,45.1982,45.0749,45.0844,45450.0
2020-05-06 15:00:00,47.54,47.6,47.49,47.58,43656.0,45.0844,45.1413,45.0369,45.1223,43656.0
2020-05-06 15:10:00,47.58,47.58,47.51,47.57,51097.0,45.1223,45.1223,45.0559,45.1128,51097.0
2020-05-06 15:20:00,47.57,47.58,47.47,47.53,103897.0,45.1128,45.1223,45.018,45.0749,103897.0
2020-05-06 15:30:00,47.53,47.53,47.37,47.4,120942.0,45.0749,45.0749,44.9231,44.9516,120942.0
2020-05-06 15:40:00,47.4,47.43,47.34,47.34,101781.0,44.9516,44.98,44.8947,44.8947,101781.0
2020-05-06 15:50:00,47.35,47.47,47.25,47.25,236732.0,44.9042,45.018,44.8093,44.8093,236732.0
2020-05-07 09:30:00,48.0,48.41,47.98,48.34,41357.0,45.5206,45.9094,45.5016,45.843,41357.0
2020-05-07 09:40:00,48.31,48.48,48.15,48.21,66430.0,45.8146,45.9758,45.6629,45.7198,66430.0
2020-05-07 09:50:00,48.21,48.56,48.03,48.38,106267.0,45.7198,46.0517,45.5491,45.881,106267.0
2020-05-07 10:00:00,48.37,48.37,48.02,48.08,43387.0,45.8715,45.8715,45.5396,45.5965,43387.0
2020-05-07 10:10:00,48.1,48.18,47.9,47.98,46346.0,45.6154,45.6913,45.4258,45.5016,46346.0
2020-05-07 10:20:00,47.98,48.05,47.89,47.93,47925.0,45.5016,45.568,45.4163,45.4542,47925.0
2020-05-07 10:30:00,47.95,48.12,47.94,48.02,51557.0,45.4732,45.6344,45.4637,45.5396,51557.0
2020-05-07 10:40:00,48.02,48.31,48.02,48.05,53449.0,45.5396,45.8146,45.5396,45.568,53449.0
2020-05-07 10:50:00,48.06,48.16,47.98,48.05,50658.0,45.5775,45.6723,45.5016,45.568,50658.0
2020-05-07 11:00:00,48.07,48.11,47.9,47.92,171372.0,45.587,45.6249,45.4258,45.4447,171372.0
2020-05-07 11:10:00,47.92,48.08,47.91,47.96,42249.0,45.4447,45.5965,45.4353,45.4827,42249.0
2020-05-07 11:20:00,47.92,47.92,47.73,47.74,49198.0,45.4447,45.4447,45.2646,45.274,49198.0
2020-05-07 11:30:00,47.74,47.84,47.51,47.53,68628.0,45.274,45.3689,45.0559,45.0749,68628.0
2020-05-07 11:40:00,47.55,47.76,47.55,47.68,96869.0,45.0939,45.293,45.0939,45.2171,96869.0
2020-05-07 11:50:00,47.65,47.71,47.48,47.51,43010.0,45.1887,45.2456,45.0275,45.0559,43010.0
2020-05-07 12:00:00,47.52,47.54,47.22,47.23,60525.0,45.0654,45.0844,44.7809,44.7904,60525.0
2020-05-07 12:10:00,47.22,47.28,47.03,47.1,256580.0,44.7809,44.8378,44.6007,44.6671,256580.0
2020-05-07 12:20:00,47.11,47.32,47.04,47.21,68423.0,44.6766,44.8757,44.6102,44.7714,68423.0
2020-05-07 12:30:00,47.21,47.24,46.93,46.93,84779.0,44.7714,44.7999,44.5059,44.5059,84779.0
2020-05-07 12:40:00,46.91,46.95,46.82,46.92,159175.0,44.4869,44.5248,44.4016,44.4964,159175.0
2020-05-07 12:50:00,46.92,47.26,46.9,47.26,105792.0,44.4964,44.8188,44.4774,44.8188,105792.0
2020-05-07 13:00:00,47.24,47.45,47.12,47.44,41606.0,44.7999,44.999,44.6861,44.9895,41606.0
2020-05-07 13:10:00,47.42,47.53,47.38,47.4,45028.0,44.9706,45.0749,44.9326,44.9516,45028.0
2020-05-07 13:20:00,47.38,47.47,47.37,47.42,28528.0,44.9326,45.018,44.9231,44.9706,28528.0
2020-05-07 13:30:00,47.43,47.53,47.4,47.43,39516.0,44.98,45.0749,44.9516,44.98,39516.0
2020-05-07 13:40:00,47.43,47.47,47.38,47.42,36099.0,44.98,45.018,44.9326,44.9706,36099.0
2020-05-07 13:50:00,47.43,47.53,47.36,47.45,80689.0,44.98,45.0749,44.9137,44.999,80689.0
2020-05-07 14:00:00,47.42,47.45,47.31,47.33,35078.0,44.9706,44.999,44.8662,44.8852,35078.0
2020-05-07 14:10:00,47.34,47.41,47.23,47.28,48863.0,44.8947,44.9611,44.7904,44.8378,48863.0
2020-05-07 14:20:00,47.24,47.28,47.15,47.26,61772.0,44.7999,44.8378,44.7145,44.8188,61772.0
2020-05-07 14:30:00,47.27,47.34,47.2,47.27,40588.0,44.8283,44.8947,44.7619,44.8283,40588.0
2020-05-07 14:40:00,47.27,47.28,47.13,47.21,61365.0,44.8283,44.8378,44.6955,44.7714,61365.0
2020-05-07 14:50:00,47.21,47.25,47.09,47.16,37398.0,44.7714,44.8093,44.6576,44.724,37398.0
2020-05-07 15:00:00,47.15,47.26,47.01,47.23,120020.0,44.7145,44.8188,44.5817,44.7904,120020.0
2020-05-07 15:10:00,47.23,47.32,47.14,47.29,71794.0,44.7904,44.8757,44.705,44.8473,71794.0
2020-05-07 15:20:00,47.28,47.34,47.22,47.28,27417.0,44.8378,44.8947,44.7809,44.8378,27417.0
2020-05-07 15:30:00,47.29,47.31,47.14,47.15,98896.0,44.8473,44.8662,44.705,44.7145,98896.0
2020-05-07 15:40:00,47.15,47.27,47.1,47.14,121404.0,44.7145,44.8283,44.6671,44.705,121404.0
2020-05-07 15:50:00,47.13,47.26,47.12,47.2,312071.0,44.6955,44.8188,44.6861,44.7619,312071.0
2020-05-08 09:30:00,48.04,48.11,47.28,47.36,44317.0,45.7193,45.7859,44.996,45.0722,44317.0
2020-05-08 09:40:00,47.38,47.86,47.35,47.81,71144.0,45.0912,45.548,45.0626,45.5004,71144.0
2020-05-08 09:50:00,47.83,47.92,47.68,47.91,63467.0,45.5195,45.6051,45.3767,45.5956,63467.0
2020-05-08 10:00:00,47.92,48.13,47.9,47.93,54175.0,45.6051,45.805,45.5861,45.6146,54175.0
2020-05-08 10:10:00,47.93,48.21,47.85,48.14,39055.0,45.6146,45.8811,45.5385,45.8145,39055.0
2020-05-08 10:20:00,48.16,48.22,47.99,47.99,35029.0,45.8335,45.8906,45.6717,45.6717,35029.0
2020-05-08 10:30:00,48.0,48.05,47.77,47.77,25661.0,45.6812,45.7288,45.4624,45.4624,25661.0
2020-05-08 10:40:00,47.77,47.85,47.7,47.83,46130.0,45.4624,45.5385,45.3957,45.5195,46130.0
2020-05-08 10:50:00,47.84,48.01,47.76,47.77,118387.0,45.529,45.6908,45.4528,45.4624,118387.0
2020-05-08 11:00:00,47.76,47.93,47.67,47.91,33960.0,45.4528,45.6146,45.3672,45.5956,33960.0
2020-05-08 11:10:00,47.92,48.08,47.87,48.02,29631.0,45.6051,45.7574,45.5575,45.7003,29631.0
2020-05-08 11:20:00,48.02,48.11,47.99,48.04,26320.0,45.7003,45.7859,45.6717,45.7193,26320.0
2020-05-08 11:30:00,48.05,48.13,47.97,48.09,43973.0,45.7288,45.805,45.6527,45.7669,43973.0
2020-05-08 11:40:00,48.09,48.15,48.06,48.07,21183.0,45.7669,45.824,45.7383,45.7479,21183.0
2020-05-08 11:50:00,48.09,48.09,47.92,48.01,19875.0,45.7669,45.7669,45.6051,45.6908,19875.0
2020-05-08 12:00:00,48.02,48.12,48.02,48.06,27471.0,45.7003,45.7954,45.7003,45.7383,27471.0
2020-05-08 12:10:00,48.06,48.18,48.04,48.12,24410.0,45.7383,45.8526,45.7193,45.7954,24410.0
2020-05-08 12:20:00,48.13,48.18,48.07,48.14,18180.0,45.805,45.8526,45.7479,45.8145,18180.0
2020-05-08 12:30:00,48.14,48.36,48.14,48.35,48417.0,45.8145,46.0239,45.8145,46.0143,48417.0
2020-05-08 12:40:00,48.36,48.43,48.34,48.39,31454.0,46.0239,46.0905,46.0048,46.0524,31454.0
2020-05-08 12:50:00,48.41,48.58,48.41,48.53,43996.0,46.0714,46.2332,46.0714,46.1856,43996.0
2020-05-08 13:00:00,48.52,48.62,48.5,48.59,58941.0,46.1761,46.2713,46.1571,46.2427,58941.0
2020-05-08 13:10:00,48.59,48.7,48.58,48.64,30073.0,46.2427,46.3474,46.2332,46.2903,30073.0
2020-05-08 13:20:00,48.64,48.69,48.48,48.59,28456.0,46.2903,46.3379,46.1381,46.2427,28456.0
2020-05-08 13:30:00,48.58,48.62,48.55,48.58,38738.0,46.2332,46.2713,46.2047,46.2332,38738.0
2020-05-08 13:40:00,48.57,48.67,48.5,48.55,33133.0,46.2237,46.3189,46.1571,46.2047,33133.0
2020-05-08 13:50:00,48.55,48.63,48.51,48.61,21724.0,46.2047,46.2808,46.1666,46.2618,21724.0
2020-05-08 14:00:00,48.62,48.73,48.61,48.71,41924.0,46.2713,46.376,46.2618,46.3569,41924.0
2020-05-08 14:10:00,48.72,49.0,48.72,48.99,50194.0,46.3665,46.6329,46.3665,46.6234,50194.0
2020-05-08 14:20:00,49.0,49.19,48.99,49.15,65036.0,46.6329,46.8138,46.6234,46.7757,65036.0
2020-05-08 14:30:00,49.13,49.13,49.01,49.13,35688.0,46.7567,46.7567,46.6425,46.7567,35688.0
2020-05-08 14:40:00,49.14,49.29,49.14,49.18,55074.0,46.7662,46.9089,46.7662,46.8042,55074.0
2020-05-08 14:50:00,49.17,49.24,49.07,49.15,39072.0,46.7947,46.8613,46.6996,46.7757,39072.0
2020-05-08 15:00:00,49.15,49.35,49.12,49.22,55887.0,46.7757,46.966,46.7471,46.8423,55887.0
2020-05-08 15:10:00,49.22,49.3,49.2,49.25,38878.0,46.8423,46.9184,46.8233,46.8709,38878.0
2020-05-08 15:20:00,49.24,49.39,49.23,49.35,64672.0,46.8613,47.0041,46.8518,46.966,64672.0
2020-05-08 15:30:00,49.35,49.5,49.35,49.47,87397.0,46.966,47.1088,46.966,47.0802,87397.0
2020-05-08 15:40:00,49.47,49.76,49.47,49.71,189764.0,47.0802,47.3562,47.0802,47.3086,189764.0
2020-05-08 15:50:00,49.7,49.82,49.52,49.61,356907.0,47.2991,47.4133,47.1278,47.2135,356907.0
2020-05-11 09:30:00,48.44,48.66,48.17,48.46,142300.0,46.1,46.3094,45.843,46.119,142300.0
2020-05-11 09:40:00,48.46,48.72,48.43,48.56,85897.0,46.119,46.3665,46.0905,46.2142,85897.0
2020-05-11 09:50:00,48.57,48.74,48.43,48.53,85010.0,46.2237,46.3855,46.0905,46.1856,85010.0
2020-05-11 10:00:00,48.5,48.59,48.32,48.34,51356.0,46.1571,46.2427,45.9858,46.0048,51356.0
2020-05-11 10:10:00,48.36,48.41,48.05,48.16,35905.0,46.0239,46.0714,45.7288,45.8335,35905.0
2020-05-11 10:20:00,48.18,48.42,48.18,48.35,26600.0,45.8526,46.081,45.8526,46.0143,26600.0
2020-05-11 10:30:00,48.35,48.65,48.26,48.51,38146.0,46.0143,46.2998,45.9287,46.1666,38146.0
2020-05-11 10:40:00,48.51,48.54,48.35,48.39,32236.0,46.1666,46.1952,46.0143,46.0524,32236.0
2020-05-11 10:50:00,48.37,48.38,48.21,48.29,47143.0,46.0334,46.0429,45.8811,45.9572,47143.0
2020-05-11 11:00:00,48.27,48.46,48.24,48.32,25105.0,45.9382,46.119,45.9097,45.9858,25105.0
2020-05-11 11:10:00,48.31,48.45,48.18,48.42,26882.0,45.9763,46.1095,45.8526,46.081,26882.0
2020-05-11 11:20:00,48.43,48.5,48.27,48.46,32926.0,46.0905,46.1571,45.9382,46.119,32926.0
2020-05-11 11:30:00,48.47,48.65,48.47,48.58,33890.0,46.1285,46.2998,46.1285,46.2332,33890.0
2020-05-11 11:40:00,48.58,48.69,48.51,48.65,21581.0,46.2332,46.3379,46.1666,46.2998,21581.0
2020-05-11 11:50:00,48.66,48.74,48.58,48.66,33755.0,46.3094,46.3855,46.2332,46.3094,33755.0
2020-05-11 12:00:00,48.66,48.71,48.61,48.67,24834.0,46.3094,46.3569,46.2618,46.3189,24834.0
2020-05-11 12:10:00,48.69,48.92,48.64,48.88,35342.0,46.3379,46.5568,46.2903,46.5187,35342.0
2020-05-11 12:20:00,48.89,49.05,48.85,49.03,30838.0,46.5283,46.6805,46.4902,46.6615,30838.0
2020-05-11 12:30:00,49.05,49.13,48.99,49.1,25660.0,46.6805,46.7567,46.6234,46.7281,25660.0
2020-05-11 12:40:00,49.09,49.13,48.91,48.94,26837.0,46.7186,46.7567,46.5473,46.5758,26837.0
2020-05-11 12:50:00,48.95,49.01,48.91,48.94,24421.0,46.5854,46.6425,46.5473,46.5758,24421.0
2020-05-11 13:00:00,48.93,49.0,48.83,49.0,21257.0,46.5663,46.6329,46.4712,46.6329,21257.0
2020-05-11 13:10:00,48.99,49.02,48.78,48.83,17179.0,46.6234,46.652,46.4236,46.4712,17179.0
2020-05-11 13:20:00,48.84,48.87,48.71,48.83,23461.0,46.4807,46.5092,46.3569,46.4712,23461.0
2020-05-11 13:30:00,48.86,49.07,48.84,49.06,42351.0,46.4997,46.6996,46.4807,46.69,42351.0
2020-05-11 13:40:00,49.07,49.19,49.04,49.1,22822.0,46.6996,46.8138,46.671,46.7281,22822.0
2020-05-11 13:50:00,49.1,49.16,49.02,49.02,25710.0,46.7281,46.7852,46.652,46.652,25710.0
2020-05-11 14:00:00,49.04,49.07,48.87,49.05,29304.0,46.671,46.6996,46.5092,46.6805,29304.0
2020-05-11 14:10:00,49.06,49.06,48.91,48.99,23998.0,46.69,46.69,46.5473,46.6234,23998.0
2020-05-11 14:20:00,48.99,49.0,48.89,48.92,23092.0,46.6234,46.6329,46.5283,46.5568,23092.0
2020-05-11 14:30:00,48.91,49.09,48.91,49.0,25655.0,46.5473,46.7186,46.5473,46.6329,25655.0
2020-05-11 14:40:00,49.01,49.02,48.96,49.01,31292.0,46.6425,46.652,46.5949,46.6425,31292.0
2020-05-11 14:50:00,49.01,49.06,48.8,48.81,33778.0,46.6425,46.69,46.4426,46.4521,33778.0
2020-05-11 15:00:00,48.82,48.98,48.8,48.94,35178.0,46.4616,46.6139,46.4426,46.5758,35178.0
2020-05-11 15:10:00,48.95,49.14,48.93,49.08,34608.0,46.5854,46.7662,46.5663,46.7091,34608.0
2020-05-11 15:20:00,49.07,49.14,49.04,49.13,30255.0,46.6996,46.7662,46.671,46.7567,30255.0
2020-05-11 15:30:00,49.12,49.12,48.85,48.88,56564.0,46.7471,46.7471,46.4902,46.5187,56564.0
2020-05-11 15:40:00,48.89,48.89,48.69,48.71,140920.0,46.5283,46.5283,46.3379,46.3569,140920.0
2020-05-11 15:50:00,48.69,48.76,48.5,48.53,305649.0,46.3379,46.4045,46.1571,46.1856,305649.0
2020-05-12 09:30:00,48.72,48.87,48.33,48.33,96060.0,46.3665,46.5092,45.9953,45.9953,96060.0
2020-05-12 09:40:00,48.34,48.36,48.14,48.21,75440.0,46.0048,46.0239,45.8145,45.8811,75440.0
2020-05-12 09:50:00,48.22,48.52,48.01,48.46,91767.0,45.8906,46.1761,45.6908,46.119,91767.0
2020-05-12 10:00:00,48.5,48.63,48.38,48.59,60176.0,46.1571,46.2808,46.0429,46.2427,60176.0
2020-05-12 10:10:00,48.61,48.9,48.54,48.84,46262.0,46.2618,46.5378,46.1952,46.4807,46262.0
2020-05-12 10:20:00,48.82,48.89,48.48,48.54,37552.0,46.4616,46.5283,46.1381,46.1952,37552.0
2020-05-12 10:30:00,48.55,48.63,48.43,48.53,33733.0,46.2047,46.2808,46.0905,46.1856,33733.0
2020-05-12 10:40:00,48.53,48.64,48.42,48.48,34219.0,46.1856,46.2903,46.081,46.1381,34219.0
2020-05-12 10:50:00,48.46,48.66,48.46,48.6,37989.0,46.119,46.3094,46.119,46.2523,37989.0
2020-05-12 11:00:00,48.61,48.68,48.51,48.67,26551.0,46.2618,46.3284,46.1666,46.3189,26551.0
2020-05-12 11:10:00,48.63,48.65,48.5,48.55,20493.0,46.2808,46.2998,46.1571,46.2047,20493.0
2020-05-12 11:20:00,48.57,48.63,48.5,48.59,24815.0,46.2237,46.2808,46.1571,46.2427,24815.0
2020-05-12 11:30:00,48.59,48.75,48.58,48.72,39263.0,46.2427,46.395,46.2332,46.3665,39263.0
2020-05-12 11:40:00,48.71,48.75,48.54,48.58,29676.0,46.3569,46.395,46.1952,46.2332,29676.0
2020-05-12 11:50:00,48.58,48.63,48.53,48.59,16465.0,46.2332,46.2808,46.1856,46.2427,16465.0
2020-05-12 12:00:00,48.58,48.62,48.53,48.57,24457.0,46.2332,46.2713,46.1856,46.2237,24457.0
2020-05-12 12:10:00,48.56,48.6,48.5,48.59,19702.0,46.2142,46.2523,46.1571,46.2427,19702.0
2020-05-12 12:20:00,48.57,48.59,48.51,48.51,25020.0,46.2237,46.2427,46.1666,46.1666,25020.0
2020-05-12 12:30:00,48.5,48.62,48.46,48.61,27138.0,46.1571,46.2713,46.119,46.2618,27138.0
2020-05-12 12:40:00,48.61,48.61,48.49,48.54,14691.0,46.2618,46.2618,46.1476,46.1952,14691.0
2020-05-12 12:50:00,48.53,48.63,48.51,48.59,20781.0,46.1856,46.2808,46.1666,46.2427,20781.0
2020-05-12 13:00:00,48.59,48.59,48.49,48.57,22673.0,46.2427,46.2427,46.1476,46.2237,22673.0
2020-05-12 13:10:00,48.56,48.56,48.42,48.48,36919.0,46.2142,46.2142,46.081,46.1381,36919.0
2020-05-12 13:20:00,48.47,48.52,48.38,48.5,29257.0,46.1285,46.1761,46.0429,46.1571,29257.0
2020-05-12 13:30:00,48.5,48.63,48.48,48.57,29764.0,46.1571,46.2808,46.1381,46.2237,29764.0
2020-05-12 13:40:00,48.57,48.59,48.52,48.56,27315.0,46.2237,46.2427,46.1761,46.2142,27315.0
2020-05-12 13:50:00,48.55,48.63,48.51,48.63,20316.0,46.2047,46.2808,46.1666,46.2808,20316.0
2020-05-12 14:00:00,48.64,48.64,48.52,48.53,24412.0,46.2903,46.2903,46.1761,46.1856,24412.0
2020-05-12 14:10:00,48.52,48.52,48.36,48.44,36588.0,46.1761,46.1761,46.0239,46.1,36588.0
2020-05-12 14:20:00,48.46,48.49,48.4,48.4,25404.0,46.119,46.1476,46.0619,46.0619,25404.0
2020-05-12 14:30:00,48.39,48.43,48.33,48.37,38117.0,46.0524,46.0905,45.9953,46.0334,38117.0
2020-05-12 14:40:00,48.37,48.4,48.22,48.29,34906.0,46.0334,46.0619,45.8906,45.9572,34906.0
2020-05-12 14:50:00,48.28,48.7,48.27,48.66,114922.0,45.9477,46.3474,45.9382,46.3094,114922.0
2020-05-12 15:00:00,48.66,48.7,48.47,48.48,62004.0,46.3094,46.3474,46.1285,46.1381,62004.0
2020-05-12 15:10:00,48.47,48.47,48.18,48.2,24486.0,46.1285,46.1285,45.8526,45.8716,24486.0
2020-05-12 15:20:00,48.2,48.29,48.18,48.2,41529.0,45.8716,45.9572,45.8526,45.8716,41529.0
2020-05-12 15:30:00,48.21,48.26,47.79,47.86,50114.0,45.8811,45.9287,45.4814,45.548,50114.0
2020-05-12 15:40:00,47.86,47.86,47.23,47.25,199341.0,45.548,45.548,44.9484,44.9675,199341.0
2020-05-12 15:50:00,47.22,47.35,47.03,47.09,394421.0,44.9389,45.0626,44.7581,44.8152,394421.0
2020-05-13 09:30:00,46.83,46.83,45.91,46.13,132552.0,44.5678,44.5678,43.6922,43.9016,132552.0
2020-05-13 09:40:00,46.13,46.19,45.89,46.1,164473.0,43.9016,43.9587,43.6732,43.873,164473.0
2020-05-13 09:50:00,46.1,46.11,45.43,45.71,302185.0,43.873,43.8825,43.2354,43.5019,302185.0
2020-05-13 10:00:00,45.71,46.15,45.71,45.94,158311.0,43.5019,43.9206,43.5019,43.7208,158311.0
2020-05-13 10:10:00,45.93,46.04,45.77,45.93,156340.0,43.7112,43.8159,43.559,43.7112,156340.0
2020-05-13 10:20:00,45.93,45.94,45.6,45.84,126972.0,43.7112,43.7208,43.3972,43.6256,126972.0
2020-05-13 10:30:00,45.84,46.23,45.7,45.72,92573.0,43.6256,43.9967,43.4924,43.5114,92573.0
2020-05-13 10:40:00,45.74,45.76,45.47,45.5,112613.0,43.5304,43.5495,43.2735,43.302,112613.0
2020-05-13 10:50:00,45.5,45.58,45.18,45.2,116752.0,43.302,43.3781,42.9975,43.0165,116752.0
2020-05-13 11:00:00,45.21,45.29,44.99,45.01,136158.0,43.026,43.1022,42.8167,42.8357,136158.0
2020-05-13 11:10:00,45.02,45.2,44.89,44.92,108247.0,42.8452,43.0165,42.7215,42.75,108247.0
2020-05-13 11:20:00,44.9,45.03,44.71,45.02,80739.0,42.731,42.8547,42.5502,42.8452,80739.0
2020-05-13 11:30:00,45.02,45.08,44.75,44.79,61076.0,42.8452,42.9023,42.5882,42.6263,61076.0
2020-05-13 11:40:00,44.79,44.81,44.6,44.69,64285.0,42.6263,42.6453,42.4455,42.5311,64285.0
2020-05-13 11:50:00,44.7,44.8,44.59,44.77,64042.0,42.5407,42.6358,42.436,42.6073,64042.0
2020-05-13 12:00:00,44.78,44.98,44.67,44.67,44444.0,42.6168,42.8071,42.5121,42.5121,44444.0
2020-05-13 12:10:00,44.68,44.73,44.46,44.52,44294.0,42.5216,42.5692,42.3123,42.3694,44294.0
2020-05-13 12:20:00,44.52,44.93,44.52,44.91,59229.0,42.3694,42.7595,42.3694,42.7405,59229.0
2020-05-13 12:30:00,44.92,45.05,44.87,44.97,36447.0,42.75,42.8738,42.7024,42.7976,36447.0
2020-05-13 12:40:00,44.96,45.0,44.86,44.97,33443.0,42.7881,42.8262,42.6929,42.7976,33443.0
2020-05-13 12:50:00,44.99,45.13,44.92,45.05,35032.0,42.8167,42.9499,42.75,42.8738,35032.0
2020-05-13 13:00:00,45.05,45.07,44.84,45.07,33489.0,42.8738,42.8928,42.6739,42.8928,33489.0
2020-05-13 13:10:00,45.08,45.33,45.08,45.29,50540.0,42.9023,43.1402,42.9023,43.1022,50540.0
2020-05-13 13:20:00,45.3,45.35,45.16,45.26,37512.0,43.1117,43.1593,42.9784,43.0736,37512.0
2020-05-13 13:30:00,45.24,45.28,45.12,45.22,88268.0,43.0546,43.0926,42.9404,43.0355,88268.0
2020-05-13 13:40:00,45.22,45.25,45.13,45.22,60585.0,43.0355,43.0641,42.9499,43.0355,60585.0
2020-05-13 13:50:00,45.23,45.25,45.03,45.07,32855.0,43.0451,43.0641,42.8547,42.8928,32855.0
2020-05-13 14:00:00,45.07,45.14,44.92,45.12,34768.0,42.8928,42.9594,42.75,42.9404,34768.0
2020-05-13 14:10:00,45.12,45.35,45.11,45.28,149512.0,42.9404,43.1593,42.9309,43.0926,149512.0
2020-05-13 14:20:00,45.29,45.49,45.27,45.4,54331.0,43.1022,43.2925,43.0831,43.2068,54331.0
2020-05-13 14:30:00,45.39,45.48,45.35,45.39,69386.0,43.1973,43.283,43.1593,43.1973,69386.0
2020-05-13 14:40:00,45.39,45.52,45.34,45.49,68422.0,43.1973,43.321,43.1497,43.2925,68422.0
2020-05-13 14:50:00,45.49,45.5,45.3,45.31,50883.0,43.2925,43.302,43.1117,43.1212,50883.0
2020-05-13 15:00:00,45.32,45.57,45.32,45.4,70316.0,43.1307,43.3686,43.1307,43.2068,70316.0
2020-05-13 15:10:00,45.4,45.5,45.37,45.47,68581.0,43.2068,43.302,43.1783,43.2735,68581.0
2020-05-13 15:20:00,45.48,45.53,45.38,45.48,169775.0,43.283,43.3306,43.1878,43.283,169775.0
2020-05-13 15:30:00,45.47,45.62,45.42,45.57,113577.0,43.2735,43.4162,43.2259,43.3686,113577.0
2020-05-13 15:40:00,45.57,45.79,45.57,45.7,149892.0,43.3686,43.578,43.3686,43.4924,149892.0
2020-05-13 15:50:00,45.67,45.77,45.56,45.7,395459.0,43.4638,43.559,43.3591,43.4924,395459.0
2020-05-14 09:30:00,44.61,44.79,44.3,44.57,171343.0,42.455,42.6263,42.16,42.4169,171343.0
2020-05-14 09:40:00,44.55,44.61,44.05,44.05,64559.0,42.3979,42.455,41.9221,41.9221,64559.0
2020-05-14 09:50:00,44.05,44.19,43.94,44.07,78109.0,41.9221,42.0553,41.8174,41.9411,78109.0
2020-05-14 10:00:00,44.09,44.31,43.82,44.31,80552.0,41.9601,42.1695,41.7032,42.1695,80552.0
2020-05-14 10:10:00,44.3,44.65,44.25,44.6,128307.0,42.16,42.4931,42.1124,42.4455,128307.0
2020-05-14 10:20:00,44.58,44.73,44.47,44.47,55348.0,42.4265,42.5692,42.3218,42.3218,55348.0
2020-05-14 10:30:00,44.5,44.98,44.39,44.98,93003.0,42.3503,42.8071,42.2456,42.8071,93003.0
2020-05-14 10:40:00,45.0,45.17,44.82,45.17,114769.0,42.8262,42.988,42.6549,42.988,114769.0
2020-05-14 10:50:00,45.16,45.44,45.02,45.06,62329.0,42.9784,43.2449,42.8452,42.8833,62329.0
2020-05-14 11:00:00,45.06,45.32,45.06,45.12,68053.0,42.8833,43.1307,42.8833,42.9404,68053.0
2020-05-14 11:10:00,45.15,45.64,45.13,45.57,32467.0,42.9689,43.4353,42.9499,43.3686,32467.0
2020-05-14 11:20:00,45.54,45.54,45.0,45.02,44710.0,43.3401,43.3401,42.8262,42.8452,44710.0
2020-05-14 11:30:00,45.04,45.17,44.83,44.86,52249.0,42.8642,42.988,42.6644,42.6929,52249.0
2020-05-14 11:40:00,44.84,44.97,44.75,44.92,46366.0,42.6739,42.7976,42.5882,42.75,46366.0
2020-05-14 11:50:00,44.9,45.25,44.9,45.09,50478.0,42.731,43.0641,42.731,42.9118,50478.0
2020-05-14 12:00:00,45.08,45.22,45.05,45.18,25774.0,42.9023,43.0355,42.8738,42.9975,25774.0
2020-05-14 12:10:00,45.16,45.38,45.07,45.07,32195.0,42.9784,43.1878,42.8928,42.8928,32195.0
2020-05-14 12:20:00,45.11,45.41,45.11,45.35,28599.0,42.9309,43.2164,42.9309,43.1593,28599.0
2020-05-14 12:30:00,45.32,45.59,45.32,45.44,52221.0,43.1307,43.3877,43.1307,43.2449,52221.0
2020-05-14 12:40:00,45.42,45.52,45.34,45.49,26261.0,43.2259,43.321,43.1497,43.2925,26261.0
2020-05-14 12:50:00,45.5,45.91,45.47,45.79,35080.0,43.302,43.6922,43.2735,43.578,35080.0
2020-05-14 13:00:00,45.79,45.81,45.55,45.61,20882.0,43.578,43.597,43.3496,43.4067,20882.0
2020-05-14 13:10:00,45.62,45.8,45.57,45.78,29450.0,43.4162,43.5875,43.3686,43.5685,29450.0
2020-05-14 13:20:00,45.78,46.1,45.78,46.06,41492.0,43.5685,43.873,43.5685,43.835,41492.0
2020-05-14 13:30:00,46.03,46.09,45.82,45.92,65923.0,43.8064,43.8635,43.6066,43.7017,65923.0
2020-05-14 13:40:00,45.93,46.11,45.9,46.04,60185.0,43.7112,43.8825,43.6827,43.8159,60185.0
2020-05-14 13:50:00,46.05,46.08,45.9,45.92,41613.0,43.8254,43.854,43.6827,43.7017,41613.0
2020-05-14 14:00:00,45.92,45.95,45.68,45.78,35701.0,43.7017,43.7303,43.4733,43.5685,35701.0
2020-05-14 14:10:00,45.8,45.82,45.71,45.75,31227.0,43.5875,43.6066,43.5019,43.5399,31227.0
2020-05-14 14:20:00,45.75,45.84,45.69,45.7,42989.0,43.5399,43.6256,43.4828,43.4924,42989.0
2020-05-14 14:30:00,45.7,45.73,45.5,45.53,49576.0,43.4924,43.5209,43.302,43.3306,49576.0
2020-05-14 14:40:00,45.54,45.63,45.42,45.63,44448.0,43.3401,43.4257,43.2259,43.4257,44448.0
2020-05-14 14:50:00,45.61,45.87,45.57,45.79,50660.0,43.4067,43.6541,43.3686,43.578,50660.0
2020-05-14 15:00:00,45.79,45.96,45.76,45.91,42743.0,43.578,43.7398,43.5495,43.6922,42743.0
2020-05-14 15:10:00,45.91,45.96,45.81,45.87,41121.0,43.6922,43.7398,43.597,43.6541,41121.0
2020-05-14 15:20:00,45.87,46.09,45.86,45.99,56790.0,43.6541,43.8635,43.6446,43.7683,56790.0
2020-05-14 15:30:00,46.01,46.07,45.74,45.85,72682.0,43.7874,43.8445,43.5304,43.6351,72682.0
2020-05-14 15:40:00,45.85,46.1,45.79,46.05,115818.0,43.6351,43.873,43.578,43.8254,115818.0
2020-05-14 15:50:00,45.96,46.21,45.93,46.17,338270.0,43.7398,43.9777,43.7112,43.9396,338270.0
2020-05-15 09:30:00,45.56,45.72,45.08,45.72,172033.0,43.3591,43.5114,42.9023,43.5114,172033.0
2020-05-15 09:40:00,45.73,46.32,45.72,46.21,100011.0,43.5209,44.0824,43.5114,43.9777,100011.0
2020-05-15 09:50:00,46.21,46.49,46.08,46.08,45940.0,43.9777,44.2442,43.854,43.854,45940.0
2020-05-15 10:00:00,46.08,46.3,45.99,46.28,126713.0,43.854,44.0634,43.7683,44.0443,126713.0
2020-05-15 10:10:00,46.3,46.74,46.26,46.58,53530.0,44.0634,44.4821,44.0253,44.3298,53530.0
2020-05-15 10:20:00,46.55,46.69,46.3,46.67,53464.0,44.3013,44.4345,44.0634,44.4155,53464.0
2020-05-15 10:30:00,46.67,47.15,46.63,47.04,60220.0,44.4155,44.8723,44.3774,44.7676,60220.0
2020-05-15 10:40:00,47.02,47.08,46.89,46.94,32560.0,44.7486,44.8057,44.6249,44.6725,32560.0
2020-05-15 10:50:00,46.93,47.03,46.73,46.92,40541.0,44.6629,44.7581,44.4726,44.6534,40541.0
2020-05-15 11:00:00,46.89,46.89,46.59,46.87,45207.0,44.6249,44.6249,44.3394,44.6058,45207.0
2020-05-15 11:10:00,46.85,47.05,46.78,47.02,30366.0,44.5868,44.7771,44.5202,44.7486,30366.0
2020-05-15 11:20:00,47.01,47.27,47.0,47.13,30248.0,44.7391,44.9865,44.7296,44.8533,30248.0
2020-05-15 11:30:00,47.11,47.23,47.02,47.07,40361.0,44.8342,44.9484,44.7486,44.7962,40361.0
2020-05-15 11:40:00,47.06,47.08,46.92,46.94,25080.0,44.7867,44.8057,44.6534,44.6725,25080.0
2020-05-15 11:50:00,46.96,47.12,46.89,47.05,24628.0,44.6915,44.8438,44.6249,44.7771,24628.0
2020-05-15 12:00:00,47.03,47.36,47.03,47.35,30648.0,44.7581,45.0722,44.7581,45.0626,30648.0
2020-05-15 12:10:00,47.34,47.34,47.09,47.13,25393.0,45.0531,45.0531,44.8152,44.8533,25393.0
2020-05-15 12:20:00,47.19,47.37,47.11,47.14,33977.0,44.9104,45.0817,44.8342,44.8628,33977.0
2020-05-15 12:30:00,47.16,47.34,47.12,47.33,15302.0,44.8818,45.0531,44.8438,45.0436,15302.0
2020-05-15 12:40:00,47.33,47.39,47.09,47.16,20977.0,45.0436,45.1007,44.8152,44.8818,20977.0
2020-05-15 12:50:00,47.16,47.27,47.05,47.17,23600.0,44.8818,44.9865,44.7771,44.8913,23600.0
2020-05-15 13:00:00,47.16,47.35,47.15,47.21,17488.0,44.8818,45.0626,44.8723,44.9294,17488.0
2020-05-15 13:10:00,47.22,47.28,47.07,47.13,20000.0,44.9389,44.996,44.7962,44.8533,20000.0
2020-05-15 13:20:00,47.12,47.18,47.06,47.16,19832.0,44.8438,44.9009,44.7867,44.8818,19832.0
2020-05-15 13:30:00,47.14,47.37,47.04,47.26,24949.0,44.8628,45.0817,44.7676,44.977,24949.0
2020-05-15 13:40:00,47.27,47.34,47.1,47.15,24780.0,44.9865,45.0531,44.8247,44.8723,24780.0
2020-05-15 13:50:00,47.16,47.36,47.15,47.28,27697.0,44.8818,45.0722,44.8723,44.996,27697.0
2020-05-15 14:00:00,47.29,47.53,47.29,47.34,40420.0,45.0055,45.2339,45.0055,45.0531,40420.0
2020-05-15 14:10:00,47.34,47.38,47.18,47.23,49726.0,45.0531,45.0912,44.9009,44.9484,49726.0
2020-05-15 14:20:00,47.23,47.29,47.15,47.19,33987.0,44.9484,45.0055,44.8723,44.9104,33987.0
2020-05-15 14:30:00,47.19,47.21,46.85,46.9,39693.0,44.9104,44.9294,44.5868,44.6344,39693.0
2020-05-15 14:40:00,46.91,46.98,46.84,46.92,32190.0,44.6439,44.7105,44.5773,44.6534,32190.0
2020-05-15 14:50:00,46.92,47.0,46.87,46.92,40263.0,44.6534,44.7296,44.6058,44.6534,40263.0
2020-05-15 15:00:00,46.93,47.09,46.87,46.97,47988.0,44.6629,44.8152,44.6058,44.701,47988.0
2020-05-15 15:10:00,46.97,47.08,46.91,47.07,72341.0,44.701,44.8057,44.6439,44.7962,72341.0
2020-05-15 15:20:00,47.08,47.16,46.97,47.1,56680.0,44.8057,44.8818,44.701,44.8247,56680.0
2020-05-15 15:30:00,47.1,47.14,46.9,47.01,80243.0,44.8247,44.8628,44.6344,44.7391,80243.0
2020-05-15 15:40:00,47.01,47.27,46.97,47.23,139650.0,44.7391,44.9865,44.701,44.9484,139650.0
2020-05-15 15:50:00,47.23,47.25,47.11,47.21,317715.0,44.9484,44.9675,44.8342,44.9294,317715.0
2020-05-18 09:30:00,49.7,50.72,49.57,50.37,190094.0,47.2991,48.2698,47.1754,47.9368,190094.0
2020-05-18 09:40:00,50.39,50.46,50.09,50.24,85213.0,47.9558,48.0224,47.6703,47.813,85213.0
2020-05-18 09:50:00,50.26,50.62,50.2,50.42,87177.0,47.8321,48.1747,47.775,47.9843,87177.0
2020-05-18 10:00:00,50.39,50.81,50.33,50.77,118901.0,47.9558,48.3555,47.8987,48.3174,118901.0
2020-05-18 10:10:00,50.77,50.94,50.44,50.52,91159.0,48.3174,48.4792,48.0034,48.0795,91159.0
2020-05-18 10:20:00,50.53,50.54,50.37,50.38,70336.0,48.089,48.0985,47.9368,47.9463,70336.0
2020-05-18 10:30:00,50.39,50.56,50.33,50.34,66862.0,47.9558,48.1176,47.8987,47.9082,66862.0
2020-05-18 10:40:00,50.36,50.99,50.28,50.94,61447.0,47.9272,48.5268,47.8511,48.4792,61447.0
2020-05-18 10:50:00,50.91,50.97,50.59,50.76,74985.0,48.4507,48.5078,48.1461,48.3079,74985.0
2020-05-18 11:00:00,50.74,50.94,50.55,50.72,64660.0,48.2889,48.4792,48.1081,48.2698,64660.0
2020-05-18 11:10:00,50.73,51.18,50.66,51.13,50398.0,48.2794,48.7076,48.2127,48.66,50398.0
2020-05-18 11:20:00,51.16,51.29,51.09,51.15,41190.0,48.6886,48.8123,48.622,48.6791,41190.0
2020-05-18 11:30:00,51.19,51.2,50.85,50.95,63001.0,48.7171,48.7267,48.3936,48.4887,63001.0
2020-05-18 11:40:00,50.97,51.12,50.75,50.77,34979.0,48.5078,48.6505,48.2984,48.3174,34979.0
2020-05-18 11:50:00,50.78,51.01,50.73,50.87,49895.0,48.327,48.5458,48.2794,48.4126,49895.0
2020-05-18 12:00:00,50.87,51.1,50.79,51.1,53025.0,48.4126,48.6315,48.3365,48.6315,53025.0
2020-05-18 12:10:00,51.1,51.13,50.74,50.77,47875.0,48.6315,48.66,48.2889,48.3174,47875.0
2020-05-18 12:20:00,50.77,51.15,50.77,51.12,44380.0,48.3174,48.6791,48.3174,48.6505,44380.0
2020-05-18 12:30:00,51.11,51.26,51.08,51.22,28917.0,48.641,48.7838,48.6125,48.7457,28917.0
2020-05-18 12:40:00,51.23,51.25,50.91,50.94,26382.0,48.7552,48.7742,48.4507,48.4792,26382.0
2020-05-18 12:50:00,50.95,51.14,50.94,51.05,42639.0,48.4887,48.6696,48.4792,48.5839,42639.0
2020-05-18 13:00:00,51.05,51.23,51.0,51.15,30801.0,48.5839,48.7552,48.5363,48.6791,30801.0
2020-05-18 13:10:00,51.15,51.24,51.08,51.18,39311.0,48.6791,48.7647,48.6125,48.7076,39311.0
2020-05-18 13:20:00,51.2,51.22,51.07,51.19,29469.0,48.7267,48.7457,48.6029,48.7171,29469.0
2020-05-18 13:30:00,51.21,51.36,51.16,51.36,39130.0,48.7362,48.8789,48.6886,48.8789,39130.0
2020-05-18 13:40:00,51.37,51.41,51.29,51.37,34940.0,48.8884,48.9265,48.8123,48.8884,34940.0
2020-05-18 13:50:00,51.37,51.46,51.29,51.29,34016.0,48.8884,48.9741,48.8123,48.8123,34016.0
2020-05-18 14:00:00,51.29,51.45,51.28,51.31,57241.0,48.8123,48.9646,48.8028,48.8313,57241.0
2020-05-18 14:10:00,51.31,51.36,51.12,51.14,53074.0,48.8313,48.8789,48.6505,48.6696,53074.0
2020-05-18 14:20:00,51.14,51.3,51.06,51.27,40533.0,48.6696,48.8218,48.5934,48.7933,40533.0
2020-05-18 14:30:00,51.28,51.39,51.26,51.26,51460.0,48.8028,48.9075,48.7838,48.7838,51460.0
2020-05-18 14:40:00,51.27,51.38,51.1,51.1,50953.0,48.7933,48.898,48.6315,48.6315,50953.0
2020-05-18 14:50:00,51.07,51.21,50.97,51.16,40982.0,48.6029,48.7362,48.5078,48.6886,40982.0
2020-05-18 15:00:00,51.18,51.43,51.16,51.41,55651.0,48.7076,48.9456,48.6886,48.9265,55651.0
2020-05-18 15:10:00,51.42,51.71,51.4,51.7,87389.0,48.936,49.212,48.917,49.2025,87389.0
2020-05-18 15:20:00,51.7,51.72,51.51,51.69,79978.0,49.2025,49.2215,49.0217,49.193,79978.0
2020-05-18 15:30:00,51.69,51.96,51.67,51.9,145384.0,49.193,49.4499,49.174,49.3928,145384.0
2020-05-18 15:40:00,51.9,52.18,51.85,52.1,361138.0,49.3928,49.6593,49.3453,49.5832,361138.0
2020-05-18 15:50:00,52.11,52.52,51.91,51.91,667747.0,49.5927,49.9829,49.4024,49.4024,667747.0
2020-05-19 09:30:00,51.23,51.52,51.02,51.52,103590.0,48.7552,49.0312,48.5554,49.0312,103590.0
2020-05-19 09:40:00,51.52,51.79,50.92,50.94,74590.0,49.0312,49.2882,48.4602,48.4792,74590.0
2020-05-19 09:50:00,50.95,51.47,50.91,51.33,36510.0,48.4887,48.9836,48.4507,48.8504,36510.0
2020-05-19 10:00:00,51.37,52.11,51.28,51.98,47355.0,48.8884,49.5927,48.8028,49.469,47355.0
2020-05-19 10:10:00,51.96,51.97,51.67,51.87,80380.0,49.4499,49.4595,49.174,49.3643,80380.0
2020-05-19 10:20:00,51.87,52.13,51.85,52.0,36891.0,49.3643,49.6117,49.3453,49.488,36891.0
2020-05-19 10:30:00,51.99,52.07,51.87,51.9,20032.0,49.4785,49.5546,49.3643,49.3928,20032.0
2020-05-19 10:40:00,51.88,51.88,51.52,51.77,42959.0,49.3738,49.3738,49.0312,49.2691,42959.0
2020-05-19 10:50:00,51.79,52.07,51.78,51.96,46926.0,49.2882,49.5546,49.2786,49.4499,46926.0
2020-05-19 11:00:00,51.98,52.05,51.89,51.99,38754.0,49.469,49.5356,49.3833,49.4785,38754.0
2020-05-19 11:10:00,51.99,52.35,51.98,52.35,42707.0,49.4785,49.8211,49.469,49.8211,42707.0
2020-05-19 11:20:00,52.35,52.74,52.34,52.69,78368.0,49.8211,50.1923,49.8116,50.1447,78368.0
2020-05-19 11:30:00,52.66,53.0,52.66,52.77,85415.0,50.1161,50.4397,50.1161,50.2208,85415.0
2020-05-19 11:40:00,52.76,53.0,52.73,52.86,98439.0,50.2113,50.4397,50.1828,50.3065,98439.0
2020-05-19 11:50:00,52.85,53.16,52.84,53.01,181986.0,50.297,50.592,50.2874,50.4492,181986.0
2020-05-19 12:00:00,53.02,53.36,52.97,53.33,280772.0,50.4587,50.7823,50.4112,50.7538,280772.0
2020-05-19 12:10:00,53.33,53.41,53.09,53.15,142061.0,50.7538,50.8299,50.5254,50.5825,142061.0
2020-05-19 12:20:00,53.14,53.4,53.14,53.31,105262.0,50.5729,50.8204,50.5729,50.7347,105262.0
2020-05-19 12:30:00,53.31,53.52,53.27,53.42,87289.0,50.7347,50.9346,50.6967,50.8394,87289.0
2020-05-19 12:40:00,53.42,53.48,53.3,53.38,87519.0,50.8394,50.8965,50.7252,50.8014,87519.0
2020-05-19 12:50:00,53.38,53.43,53.24,53.33,125876.0,50.8014,50.8489,50.6681,50.7538,125876.0
2020-05-19 13:00:00,53.33,53.34,53.23,53.26,153233.0,50.7538,50.7633,50.6586,50.6871,153233.0
2020-05-19 13:10:00,53.26,53.41,53.16,53.41,87734.0,50.6871,50.8299,50.592,50.8299,87734.0
2020-05-19 13:20:00,53.4,53.52,53.35,53.37,44739.0,50.8204,50.9346,50.7728,50.7918,44739.0
2020-05-19 13:30:00,53.36,53.44,53.26,53.38,112562.0,50.7823,50.8585,50.6871,50.8014,112562.0
2020-05-19 13:40:00,53.38,53.53,53.34,53.43,57139.0,50.8014,50.9441,50.7633,50.8489,57139.0
2020-05-19 13:50:00,53.42,53.5,53.29,53.33,68786.0,50.8394,50.9156,50.7157,50.7538,68786.0
2020-05-19 14:00:00,53.33,53.47,53.22,53.47,105530.0,50.7538,50.887,50.6491,50.887,105530.0
2020-05-19 14:10:00,53.44,53.49,53.34,53.41,90478.0,50.8585,50.906,50.7633,50.8299,90478.0
2020-05-19 14:20:00,53.4,53.46,53.21,53.21,108112.0,50.8204,50.8775,50.6396,50.6396,108112.0
2020-05-19 14:30:00,53.21,53.45,53.21,53.41,105025.0,50.6396,50.868,50.6396,50.8299,105025.0
2020-05-19 14:40:00,53.42,53.42,53.24,53.29,92664.0,50.8394,50.8394,50.6681,50.7157,92664.0
2020-05-19 14:50:00,53.28,53.31,52.75,52.79,95888.0,50.7062,50.7347,50.2018,50.2399,95888.0
2020-05-19 15:00:00,52.79,53.15,52.71,53.15,176723.0,50.2399,50.5825,50.1637,50.5825,176723.0
2020-05-19 15:10:00,53.13,53.35,53.04,53.08,86526.0,50.5634,50.7728,50.4778,50.5158,86526.0
2020-05-19 15:20:00,53.08,53.1,52.75,52.82,126696.0,50.5158,50.5349,50.2018,50.2684,126696.0
2020-05-19 15:30:00,52.81,52.91,52.55,52.57,242398.0,50.2589,50.3541,50.0114,50.0305,242398.0
2020-05-19 15:40:00,52.57,52.64,52.4,52.48,238414.0,50.0305,50.0971,49.8687,49.9448,238414.0
2020-05-19 15:50:00,52.49,52.51,51.96,51.98,497955.0,49.9543,49.9734,49.4499,49.469,497955.0
2020-05-20 09:30:00,53.35,53.58,53.0,53.26,115075.0,50.7728,50.9917,50.4397,50.6871,115075.0
2020-05-20 09:40:00,53.26,53.57,53.08,53.47,136621.0,50.6871,50.9822,50.5158,50.887,136621.0
2020-05-20 09:50:00,53.47,53.55,53.01,53.29,72764.0,50.887,50.9631,50.4492,50.7157,72764.0
2020-05-20 10:00:00,53.31,53.51,53.17,53.47,88369.0,50.7347,50.9251,50.6015,50.887,88369.0
2020-05-20 10:10:00,53.49,53.54,53.35,53.36,52479.0,50.906,50.9536,50.7728,50.7823,52479.0
2020-05-20 10:20:00,53.37,53.42,52.95,53.0,49452.0,50.7918,50.8394,50.3921,50.4397,49452.0
2020-05-20 10:30:00,52.99,53.01,52.64,52.7,76680.0,50.4302,50.4492,50.0971,50.1542,76680.0
2020-05-20 10:40:00,52.7,52.8,52.63,52.72,86122.0,50.1542,50.2494,50.0876,50.1732,86122.0
2020-05-20 10:50:00,52.71,52.92,52.69,52.85,55925.0,50.1637,50.3636,50.1447,50.297,55925.0
2020-05-20 11:00:00,52.86,52.86,52.09,52.27,89023.0,50.3065,50.3065,49.5737,49.745,89023.0
2020-05-20 11:10:00,52.27,52.74,52.15,52.73,54287.0,49.745,50.1923,49.6308,50.1828,54287.0
2020-05-20 11:20:00,52.68,52.75,52.52,52.54,34038.0,50.1352,50.2018,49.9829,50.0019,34038.0
2020-05-20 11:30:00,52.5,52.54,52.38,52.49,26843.0,49.9639,50.0019,49.8497,49.9543,26843.0
2020-05-20 11:40:00,52.49,52.67,52.46,52.46,25728.0,49.9543,50.1256,49.9258,49.9258,25728.0
2020-05-20 11:50:00,52.46,52.65,52.44,52.65,27742.0,49.9258,50.1066,49.9068,50.1066,27742.0
2020-05-20 12:00:00,52.68,52.69,52.36,52.36,37530.0,50.1352,50.1447,49.8306,49.8306,37530.0
2020-05-20 12:10:00,52.36,52.37,52.11,52.21,32080.0,49.8306,49.8401,49.5927,49.6879,32080.0
2020-05-20 12:20:00,52.19,52.2,52.05,52.08,46865.0,49.6688,49.6784,49.5356,49.5642,46865.0
2020-05-20 12:30:00,52.08,52.15,51.88,51.92,51738.0,49.5642,49.6308,49.3738,49.4119,51738.0
2020-05-20 12:40:00,51.88,51.89,51.66,51.75,109563.0,49.3738,49.3833,49.1644,49.2501,109563.0
2020-05-20 12:50:00,51.77,51.92,51.68,51.72,66970.0,49.2691,49.4119,49.1835,49.2215,66970.0
2020-05-20 13:00:00,51.73,51.73,51.36,51.42,103416.0,49.2311,49.2311,48.8789,48.936,103416.0
2020-05-20 13:10:00,51.41,51.8,51.37,51.77,42918.0,48.9265,49.2977,48.8884,49.2691,42918.0
2020-05-20 13:20:00,51.79,51.87,51.58,51.6,45626.0,49.2882,49.3643,49.0883,49.1073,45626.0
2020-05-20 13:30:00,51.61,51.61,51.32,51.57,85935.0,49.1169,49.1169,48.8409,49.0788,85935.0
2020-05-20 13:40:00,51.58,51.66,51.44,51.63,40968.0,49.0883,49.1644,48.9551,49.1359,40968.0
2020-05-20 13:50:00,51.62,51.73,51.53,51.73,59614.0,49.1264,49.2311,49.0407,49.2311,59614.0
2020-05-20 14:00:00,51.74,51.93,51.65,51.75,55445.0,49.2406,49.4214,49.1549,49.2501,55445.0
2020-05-20 14:10:00,51.74,51.93,51.67,51.88,114070.0,49.2406,49.4214,49.174,49.3738,114070.0
2020-05-20 14:20:00,51.86,52.13,51.83,51.95,37693.0,49.3548,49.6117,49.3262,49.4404,37693.0
2020-05-20 14:30:00,51.91,52.06,51.89,51.97,134457.0,49.4024,49.5451,49.3833,49.4595,134457.0
2020-05-20 14:40:00,51.97,52.26,51.93,52.21,55306.0,49.4595,49.7355,49.4214,49.6879,55306.0
2020-05-20 14:50:00,52.24,52.32,52.09,52.09,54750.0,49.7164,49.7926,49.5737,49.5737,54750.0
2020-05-20 15:00:00,52.08,52.12,51.85,52.0,67998.0,49.5642,49.6022,49.3453,49.488,67998.0
2020-05-20 15:10:00,52.0,52.09,51.91,52.05,66117.0,49.488,49.5737,49.4024,49.5356,66117.0
2020-05-20 15:20:00,52.05,52.17,51.98,52.16,76145.0,49.5356,49.6498,49.469,49.6403,76145.0
2020-05-20 15:30:00,52.14,52.2,51.98,52.14,84867.0,49.6213,49.6784,49.469,49.6213,84867.0
2020-05-20 15:40:00,52.14,52.32,52.11,52.29,116571.0,49.6213,49.7926,49.5927,49.764,116571.0
2020-05-20 15:50:00,52.29,52.48,52.08,52.4,333332.0,49.764,49.9448,49.5642,49.8687,333332.0
2020-05-21 09:30:00,52.19,52.57,52.04,52.51,72127.0,49.6688,50.0305,49.5261,49.9734,72127.0
2020-05-21 09:40:00,52.44,52.9,52.44,52.86,94573.0,49.9068,50.3445,49.9068,50.3065,94573.0
2020-05-21 09:50:00,52.85,53.01,52.69,52.96,34313.0,50.297,50.4492,50.1447,50.4016,34313.0
2020-05-21 10:00:00,52.96,53.05,52.81,52.88,65526.0,50.4016,50.4873,50.2589,50.3255,65526.0
2020-05-21 10:10:00,52.89,52.98,52.75,52.76,26253.0,50.335,50.4207,50.2018,50.2113,26253.0
2020-05-21 10:20:00,52.75,52.96,52.73,52.82,55758.0,50.2018,50.4016,50.1828,50.2684,55758.0
2020-05-21 10:30:00,52.85,52.86,52.48,52.5,40321.0,50.297,50.3065,49.9448,49.9639,40321.0
2020-05-21 10:40:00,52.5,52.74,52.5,52.61,37391.0,49.9639,50.1923,49.9639,50.0685,37391.0
2020-05-21 10:50:00,52.6,52.94,52.58,52.9,40918.0,50.059,50.3826,50.04,50.3445,40918.0
2020-05-21 11:00:00,52.87,52.87,52.65,52.7,42318.0,50.316,50.316,50.1066,50.1542,42318.0
2020-05-21 11:10:00,52.69,52.77,52.45,52.47,34243.0,50.1447,50.2208,49.9163,49.9353,34243.0
2020-05-21 11:20:00,52.48,52.53,52.32,52.42,46219.0,49.9448,49.9924,49.7926,49.8877,46219.0
2020-05-21 11:30:00,52.43,52.87,52.42,52.86,40636.0,49.8972,50.316,49.8877,50.3065,40636.0
2020-05-21 11:40:00,52.86,53.05,52.85,53.0,39242.0,50.3065,50.4873,50.297,50.4397,39242.0
2020-05-21 11:50:00,53.04,53.16,53.0,53.05,62616.0,50.4778,50.592,50.4397,50.4873,62616.0
2020-05-21 12:00:00,53.07,53.33,53.07,53.31,54791.0,50.5063,50.7538,50.5063,50.7347,54791.0
2020-05-21 12:10:00,53.32,53.48,53.26,53.47,63619.0,50.7443,50.8965,50.6871,50.887,63619.0
2020-05-21 12:20:00,53.46,53.83,53.46,53.65,73678.0,50.8775,51.2296,50.8775,51.0583,73678.0
2020-05-21 12:30:00,53.64,53.79,53.48,53.51,83768.0,51.0488,51.1915,50.8965,50.9251,83768.0
2020-05-21 12:40:00,53.53,53.69,53.52,53.6,46094.0,50.9441,51.0964,50.9346,51.0107,46094.0
2020-05-21 12:50:00,53.58,53.75,53.58,53.58,71553.0,50.9917,51.1535,50.9917,50.9917,71553.0
2020-05-21 13:00:00,53.58,53.84,53.5,53.56,82899.0,50.9917,51.2391,50.9156,50.9727,82899.0
2020-05-21 13:10:00,53.56,53.68,53.47,53.56,39695.0,50.9727,51.0869,50.887,50.9727,39695.0
2020-05-21 13:20:00,53.56,53.64,53.5,53.54,40464.0,50.9727,51.0488,50.9156,50.9536,40464.0
2020-05-21 13:30:00,53.52,53.54,53.36,53.42,70821.0,50.9346,50.9536,50.7823,50.8394,70821.0
2020-05-21 13:40:00,53.41,53.58,53.4,53.5,42520.0,50.8299,50.9917,50.8204,50.9156,42520.0
2020-05-21 13:50:00,53.49,53.52,53.16,53.16,83110.0,50.906,50.9346,50.592,50.592,83110.0
2020-05-21 14:00:00,53.16,53.39,53.12,53.33,47501.0,50.592,50.8109,50.5539,50.7538,47501.0
2020-05-21 14:10:00,53.33,53.43,53.26,53.43,37430.0,50.7538,50.8489,50.6871,50.8489,37430.0
2020-05-21 14:20:00,53.42,53.54,53.37,53.54,34643.0,50.8394,50.9536,50.7918,50.9536,34643.0
2020-05-21 14:30:00,53.54,53.55,53.21,53.27,80096.0,50.9536,50.9631,50.6396,50.6967,80096.0
2020-05-21 14:40:00,53.29,53.38,53.05,53.13,36227.0,50.7157,50.8014,50.4873,50.5634,36227.0
2020-05-21 14:50:00,53.15,53.23,53.08,53.21,55189.0,50.5825,50.6586,50.5158,50.6396,55189.0
2020-05-21 15:00:00,53.21,53.34,53.2,53.21,81806.0,50.6396,50.7633,50.63,50.6396,81806.0
2020-05-21 15:10:00,53.22,53.28,53.14,53.23,78052.0,50.6491,50.7062,50.5729,50.6586,78052.0
2020-05-21 15:20:00,53.23,53.34,53.17,53.18,82315.0,50.6586,50.7633,50.6015,50.611,82315.0
2020-05-21 15:30:00,53.18,53.25,53.1,53.11,108968.0,50.611,50.6776,50.5349,50.5444,108968.0
2020-05-21 15:40:00,53.11,53.23,52.97,53.07,121674.0,50.5444,50.6586,50.4112,50.5063,121674.0
2020-05-21 15:50:00,53.06,53.07,52.91,53.02,379914.0,50.4968,50.5063,50.3541,50.4587,379914.0
2020-05-22 09:30:00,53.37,53.58,53.32,53.32,74883.0,50.7918,50.9917,50.7443,50.7443,74883.0
2020-05-22 09:40:00,53.29,53.3,52.85,53.25,85010.0,50.7157,50.7252,50.297,50.6776,85010.0
2020-05-22 09:50:00,53.23,53.32,53.05,53.07,60948.0,50.6586,50.7443,50.4873,50.5063,60948.0
2020-05-22 10:00:00,53.07,53.24,53.03,53.09,41450.0,50.5063,50.6681,50.4683,50.5254,41450.0
2020-05-22 10:10:00,53.1,53.14,52.79,53.11,36182.0,50.5349,50.5729,50.2399,50.5444,36182.0
2020-05-22 10:20:00,53.13,53.42,53.09,53.42,44447.0,50.5634,50.8394,50.5254,50.8394,44447.0
2020-05-22 10:30:00,53.43,53.49,53.27,53.36,37572.0,50.8489,50.906,50.6967,50.7823,37572.0
2020-05-22 10:40:00,53.35,53.41,52.97,52.97,58545.0,50.7728,50.8299,50.4112,50.4112,58545.0
2020-05-22 10:50:00,52.98,53.12,52.98,53.02,31475.0,50.4207,50.5539,50.4207,50.4587,31475.0
2020-05-22 11:00:00,53.0,53.2,53.0,53.16,32225.0,50.4397,50.63,50.4397,50.592,32225.0
2020-05-22 11:10:00,53.15,53.16,53.04,53.14,30427.0,50.5825,50.592,50.4778,50.5729,30427.0
2020-05-22 11:20:00,53.14,53.25,53.01,53.25,80822.0,50.5729,50.6776,50.4492,50.6776,80822.0
2020-05-22 11:30:00,53.25,53.29,53.11,53.27,23661.0,50.6776,50.7157,50.5444,50.6967,23661.0
2020-05-22 11:40:00,53.29,53.29,53.15,53.25,71984.0,50.7157,50.7157,50.5825,50.6776,71984.0
2020-05-22 11:50:00,53.25,53.37,53.22,53.28,78864.0,50.6776,50.7918,50.6491,50.7062,78864.0
2020-05-22 12:00:00,53.28,53.34,53.26,53.29,18952.0,50.7062,50.7633,50.6871,50.7157,18952.0
2020-05-22 12:10:00,53.3,53.31,53.24,53.29,63504.0,50.7252,50.7347,50.6681,50.7157,63504.0
2020-05-22 12:20:00,53.3,53.38,53.25,53.36,59699.0,50.7252,50.8014,50.6776,50.7823,59699.0
2020-05-22 12:30:00,53.36,53.45,53.35,53.42,37951.0,50.7823,50.868,50.7728,50.8394,37951.0
2020-05-22 12:40:00,53.42,53.59,53.41,53.5,20748.0,50.8394,51.0012,50.8299,50.9156,20748.0
2020-05-22 12:50:00,53.51,53.68,53.5,53.64,18101.0,50.9251,51.0869,50.9156,51.0488,18101.0
2020-05-22 13:00:00,53.65,53.8,53.63,53.68,43813.0,51.0583,51.2011,51.0393,51.0869,43813.0
2020-05-22 13:10:00,53.66,53.74,53.65,53.67,21875.0,51.0678,51.144,51.0583,51.0773,21875.0
2020-05-22 13:20:00,53.65,53.96,53.63,53.89,50607.0,51.0583,51.3533,51.0393,51.2867,50607.0
2020-05-22 13:30:00,53.89,53.9,53.75,53.76,23180.0,51.2867,51.2962,51.1535,51.163,23180.0
2020-05-22 13:40:00,53.78,54.04,53.78,53.97,28031.0,51.182,51.4295,51.182,51.3629,28031.0
2020-05-22 13:50:00,53.96,54.07,53.88,54.04,25117.0,51.3533,51.458,51.2772,51.4295,25117.0
2020-05-22 14:00:00,54.04,54.16,54.03,54.12,34129.0,51.4295,51.5437,51.42,51.5056,34129.0
2020-05-22 14:10:00,54.12,54.3,54.11,54.2,38207.0,51.5056,51.6769,51.4961,51.5817,38207.0
2020-05-22 14:20:00,54.19,54.2,54.09,54.16,23570.0,51.5722,51.5817,51.4771,51.5437,23570.0
2020-05-22 14:30:00,54.15,54.16,54.04,54.12,28798.0,51.5342,51.5437,51.4295,51.5056,28798.0
2020-05-22 14:40:00,54.11,54.16,54.05,54.14,36662.0,51.4961,51.5437,51.439,51.5246,36662.0
2020-05-22 14:50:00,54.14,54.17,54.07,54.17,33867.0,51.5246,51.5532,51.458,51.5532,33867.0
2020-05-22 15:00:00,54.15,54.28,54.1,54.21,32217.0,51.5342,51.6579,51.4866,51.5913,32217.0
2020-05-22 15:10:00,54.21,54.23,54.04,54.05,34543.0,51.5913,51.6103,51.4295,51.439,34543.0
2020-05-22 15:20:00,54.05,54.06,53.85,54.05,43553.0,51.439,51.4485,51.2486,51.439,43553.0
2020-05-22 15:30:00,54.04,54.13,53.95,53.99,45908.0,51.4295,51.5151,51.3438,51.3819,45908.0
2020-05-22 15:40:00,53.99,54.06,53.89,53.93,91120.0,51.3819,51.4485,51.2867,51.3248,91120.0
2020-05-22 15:50:00,53.93,54.15,53.89,54.06,259395.0,51.3248,51.5342,51.2867,51.4485,259395.0
2020-05-26 09:30:00,56.54,56.76,55.7,55.78,166241.0,53.8087,54.0181,53.0093,53.0854,166241.0
2020-05-26 09:40:00,55.77,56.13,55.71,56.08,97242.0,53.0759,53.4185,53.0188,53.3709,97242.0
2020-05-26 09:50:00,56.1,56.47,56.08,56.43,72105.0,53.39,53.7421,53.3709,53.704,72105.0
2020-05-26 10:00:00,56.45,57.05,56.4,56.57,170209.0,53.723,54.2941,53.6755,53.8373,170209.0
2020-05-26 10:10:00,56.58,56.81,56.43,56.77,60731.0,53.8468,54.0657,53.704,54.0276,60731.0
2020-05-26 10:20:00,56.77,56.87,56.62,56.65,58961.0,54.0276,54.1228,53.8848,53.9134,58961.0
2020-05-26 10:30:00,56.69,56.69,56.33,56.44,53166.0,53.9515,53.9515,53.6088,53.7135,53166.0
2020-05-26 10:40:00,56.43,56.45,56.01,56.17,63349.0,53.704,53.723,53.3043,53.4566,63349.0
2020-05-26 10:50:00,56.17,56.38,56.07,56.07,32712.0,53.4566,53.6564,53.3614,53.3614,32712.0
2020-05-26 11:00:00,56.08,56.14,55.9,55.98,98419.0,53.3709,53.428,53.1996,53.2758,98419.0
2020-05-26 11:10:00,56.0,56.27,55.98,56.19,116615.0,53.2948,53.5517,53.2758,53.4756,116615.0
2020-05-26 11:20:00,56.19,56.26,55.93,56.0,44507.0,53.4756,53.5422,53.2282,53.2948,44507.0
2020-05-26 11:30:00,56.02,56.04,55.78,55.94,46305.0,53.3138,53.3329,53.0854,53.2377,46305.0
2020-05-26 11:40:00,55.94,55.96,55.66,55.71,75312.0,53.2377,53.2567,52.9712,53.0188,75312.0
2020-05-26 11:50:00,55.72,55.74,55.35,55.38,140271.0,53.0283,53.0473,52.6762,52.7047,140271.0
2020-05-26 12:00:00,55.38,55.57,55.3,55.39,60022.0,52.7047,52.8856,52.6286,52.7143,60022.0
2020-05-26 12:10:00,55.4,55.58,55.36,55.36,85214.0,52.7238,52.8951,52.6857,52.6857,85214.0
2020-05-26 12:20:00,55.35,55.46,55.18,55.33,108789.0,52.6762,52.7809,52.5144,52.6572,108789.0
2020-05-26 12:30:00,55.33,55.47,55.25,55.46,69232.0,52.6572,52.7904,52.581,52.7809,69232.0
2020-05-26 12:40:00,55.46,55.75,55.45,55.74,85606.0,52.7809,53.0569,52.7714,53.0473,85606.0
2020-05-26 12:50:00,55.75,55.85,55.54,55.81,285397.0,53.0569,53.152,52.857,53.114,285397.0
2020-05-26 13:00:00,55.81,56.02,55.76,56.0,61458.0,53.114,53.3138,53.0664,53.2948,61458.0
2020-05-26 13:10:00,55.99,56.19,55.95,56.07,38870.0,53.2853,53.4756,53.2472,53.3614,38870.0
2020-05-26 13:20:00,56.08,56.28,56.08,56.19,50833.0,53.3709,53.5613,53.3709,53.4756,50833.0
2020-05-26 13:30:00,56.21,56.43,56.11,56.35,61694.0,53.4946,53.704,53.3995,53.6279,61694.0
2020-05-26 13:40:00,56.34,56.42,56.11,56.12,56684.0,53.6184,53.6945,53.3995,53.409,56684.0
2020-05-26 13:50:00,56.12,56.13,55.82,55.83,55475.0,53.409,53.4185,53.1235,53.133,55475.0
2020-05-26 14:00:00,55.84,55.86,55.68,55.69,70690.0,53.1425,53.1615,52.9902,52.9998,70690.0
2020-05-26 14:10:00,55.7,55.73,55.5,55.6,34110.0,53.0093,53.0378,52.8189,52.9141,34110.0
2020-05-26 14:20:00,55.61,55.7,55.52,55.65,139473.0,52.9236,53.0093,52.838,52.9617,139473.0
2020-05-26 14:30:00,55.66,55.81,55.63,55.8,38502.0,52.9712,53.114,52.9427,53.1044,38502.0
2020-05-26 14:40:00,55.79,55.89,55.71,55.71,56365.0,53.0949,53.1901,53.0188,53.0188,56365.0
2020-05-26 14:50:00,55.73,55.81,55.7,55.78,38353.0,53.0378,53.114,53.0093,53.0854,38353.0
2020-05-26 15:00:00,55.77,55.97,55.76,55.86,55250.0,53.0759,53.2662,53.0664,53.1615,55250.0
2020-05-26 15:10:00,55.86,56.07,55.86,55.92,36232.0,53.1615,53.3614,53.1615,53.2187,36232.0
2020-05-26 15:20:00,55.93,56.14,55.89,56.11,96545.0,53.2282,53.428,53.1901,53.3995,96545.0
2020-05-26 15:30:00,56.12,56.19,55.96,56.09,124415.0,53.409,53.4756,53.2567,53.3804,124415.0
2020-05-26 15:40:00,56.09,56.11,55.81,55.81,120176.0,53.3804,53.3995,53.114,53.114,120176.0
2020-05-26 15:50:00,55.8,56.08,55.8,55.89,277801.0,53.1044,53.3709,53.1044,53.1901,277801.0
2020-05-27 09:30:00,57.72,57.85,57.17,57.73,253402.0,54.9317,55.0554,54.4083,54.9412,253402.0
2020-05-27 09:40:00,57.73,58.31,57.72,57.97,145428.0,54.9412,55.4932,54.9317,55.1696,145428.0
2020-05-27 09:50:00,57.95,58.04,57.16,57.54,119702.0,55.1506,55.2362,54.3987,54.7604,119702.0
2020-05-27 10:00:00,57.5,57.75,57.32,57.57,125180.0,54.7223,54.9602,54.551,54.7889,125180.0
2020-05-27 10:10:00,57.59,57.69,57.37,57.54,53180.0,54.808,54.9031,54.5986,54.7604,53180.0
2020-05-27 10:20:00,57.51,57.56,57.05,57.34,64381.0,54.7318,54.7794,54.2941,54.5701,64381.0
2020-05-27 10:30:00,57.36,57.75,57.26,57.65,159287.0,54.5891,54.9602,54.4939,54.8651,159287.0
2020-05-27 10:40:00,57.67,57.72,56.9,56.9,127797.0,54.8841,54.9317,54.1513,54.1513,127797.0
2020-05-27 10:50:00,56.92,57.22,56.82,57.17,87644.0,54.1703,54.4559,54.0752,54.4083,87644.0
2020-05-27 11:00:00,57.17,57.74,57.13,57.5,79133.0,54.4083,54.9507,54.3702,54.7223,79133.0
2020-05-27 11:10:00,57.49,57.71,57.23,57.69,66214.0,54.7128,54.9222,54.4654,54.9031,66214.0
2020-05-27 11:20:00,57.69,57.7,57.48,57.63,93480.0,54.9031,54.9127,54.7033,54.846,93480.0
2020-05-27 11:30:00,57.62,58.06,57.58,57.82,89527.0,54.8365,55.2553,54.7985,55.0269,89527.0
2020-05-27 11:40:00,57.79,58.25,57.79,58.25,130730.0,54.9983,55.4361,54.9983,55.4361,130730.0
2020-05-27 11:50:00,58.24,58.46,57.99,58.39,81361.0,55.4266,55.636,55.1887,55.5693,81361.0
2020-05-27 12:00:00,58.4,58.55,58.24,58.44,80252.0,55.5788,55.7216,55.4266,55.6169,80252.0
2020-05-27 12:10:00,58.43,58.61,58.35,58.61,40692.0,55.6074,55.7787,55.5313,55.7787,40692.0
2020-05-27 12:20:00,58.58,58.65,58.31,58.47,66405.0,55.7502,55.8168,55.4932,55.6455,66405.0
2020-05-27 12:30:00,58.49,58.51,58.24,58.31,92638.0,55.6645,55.6835,55.4266,55.4932,92638.0
2020-05-27 12:40:00,58.31,58.38,58.18,58.26,51591.0,55.4932,55.5598,55.3695,55.4456,51591.0
2020-05-27 12:50:00,58.26,58.36,58.11,58.14,81515.0,55.4456,55.5408,55.3029,55.3314,81515.0
2020-05-27 13:00:00,58.14,58.31,57.96,58.17,60120.0,55.3314,55.4932,55.1601,55.36,60120.0
2020-05-27 13:10:00,58.17,58.18,58.04,58.14,64974.0,55.36,55.3695,55.2362,55.3314,64974.0
2020-05-27 13:20:00,58.12,58.13,57.91,58.02,56402.0,55.3124,55.3219,55.1125,55.2172,56402.0
2020-05-27 13:30:00,58.02,58.03,57.85,58.0,91566.0,55.2172,55.2267,55.0554,55.1982,91566.0
2020-05-27 13:40:00,58.0,58.01,57.86,57.88,63387.0,55.1982,55.2077,55.0649,55.084,63387.0
2020-05-27 13:50:00,57.87,57.96,57.84,57.91,59995.0,55.0745,55.1601,55.0459,55.1125,59995.0
2020-05-27 14:00:00,57.91,58.09,57.84,57.88,73532.0,55.1125,55.2838,55.0459,55.084,73532.0
2020-05-27 14:10:00,57.88,58.0,57.84,57.89,87177.0,55.084,55.1982,55.0459,55.0935,87177.0
2020-05-27 14:20:00,57.89,57.89,57.72,57.78,64569.0,55.0935,55.0935,54.9317,54.9888,64569.0
2020-05-27 14:30:00,57.77,57.85,57.64,57.85,110656.0,54.9793,55.0554,54.8556,55.0554,110656.0
2020-05-27 14:40:00,57.86,57.89,57.71,57.78,46567.0,55.0649,55.0935,54.9222,54.9888,46567.0
2020-05-27 14:50:00,57.77,58.03,57.68,58.02,63269.0,54.9793,55.2267,54.8936,55.2172,63269.0
2020-05-27 15:00:00,58.02,58.08,57.87,58.0,70867.0,55.2172,55.2743,55.0745,55.1982,70867.0
2020-05-27 15:10:00,58.0,58.28,57.99,58.28,64344.0,55.1982,55.4646,55.1887,55.4646,64344.0
2020-05-27 15:20:00,58.28,58.3,58.06,58.19,77049.0,55.4646,55.4837,55.2553,55.379,77049.0
2020-05-27 15:30:00,58.17,58.38,58.08,58.3,97404.0,55.36,55.5598,55.2743,55.4837,97404.0
2020-05-27 15:40:00,58.3,58.67,58.26,58.55,151894.0,55.4837,55.8358,55.4456,55.7216,151894.0
2020-05-27 15:50:00,58.56,58.83,58.53,58.83,464853.0,55.7311,55.9881,55.7026,55.9881,464853.0
2020-05-28 09:30:00,59.75,59.84,58.54,58.59,208586.0,56.8636,56.9493,55.7121,55.7597,208586.0
2020-05-28 09:40:00,58.52,58.57,57.92,57.98,210700.0,55.6931,55.7406,55.122,55.1791,210700.0
2020-05-28 09:50:00,57.98,58.87,57.87,58.81,115326.0,55.1791,56.0261,55.0745,55.969,115326.0
2020-05-28 10:00:00,58.77,58.77,58.21,58.23,89705.0,55.931,55.931,55.398,55.4171,89705.0
2020-05-28 10:10:00,58.24,58.44,57.73,57.82,131986.0,55.4266,55.6169,54.9412,55.0269,131986.0
2020-05-28 10:20:00,57.83,57.98,57.58,57.61,68976.0,55.0364,55.1791,54.7985,54.827,68976.0
2020-05-28 10:30:00,57.62,57.76,57.52,57.69,68864.0,54.8365,54.9698,54.7414,54.9031,68864.0
2020-05-28 10:40:00,57.73,58.06,57.68,58.0,54338.0,54.9412,55.2553,54.8936,55.1982,54338.0
2020-05-28 10:50:00,57.99,57.99,57.81,57.94,38606.0,55.1887,55.1887,55.0173,55.1411,38606.0
2020-05-28 11:00:00,57.92,57.98,57.71,57.74,60749.0,55.122,55.1791,54.9222,54.9507,60749.0
2020-05-28 11:10:00,57.72,58.32,57.72,58.19,60416.0,54.9317,55.5027,54.9317,55.379,60416.0
2020-05-28 11:20:00,58.19,58.21,57.56,57.78,60132.0,55.379,55.398,54.7794,54.9888,60132.0
2020-05-28 11:30:00,57.77,57.84,57.5,57.65,66065.0,54.9793,55.0459,54.7223,54.8651,66065.0
2020-05-28 11:40:00,57.63,57.81,57.58,57.81,52792.0,54.846,55.0173,54.7985,55.0173,52792.0
2020-05-28 11:50:00,57.82,57.97,57.74,57.87,41743.0,55.0269,55.1696,54.9507,55.0745,41743.0
2020-05-28 12:00:00,57.87,58.11,57.74,57.77,50396.0,55.0745,55.3029,54.9507,54.9793,50396.0
2020-05-28 12:10:00,57.78,57.92,57.7,57.75,35712.0,54.9888,55.122,54.9127,54.9602,35712.0
2020-05-28 12:20:00,57.73,57.76,57.61,57.76,41581.0,54.9412,54.9698,54.827,54.9698,41581.0
2020-05-28 12:30:00,57.74,57.83,57.57,57.82,30877.0,54.9507,55.0364,54.7889,55.0269,30877.0
2020-05-28 12:40:00,57.81,57.9,57.53,57.58,31692.0,55.0173,55.103,54.7509,54.7985,31692.0
2020-05-28 12:50:00,57.57,57.59,57.38,57.43,36948.0,54.7889,54.808,54.6081,54.6557,36948.0
2020-05-28 13:00:00,57.43,57.45,57.26,57.33,37920.0,54.6557,54.6747,54.4939,54.5605,37920.0
2020-05-28 13:10:00,57.32,57.39,57.12,57.15,45579.0,54.551,54.6176,54.3607,54.3892,45579.0
2020-05-28 13:20:00,57.17,57.27,57.11,57.17,63809.0,54.4083,54.5034,54.3512,54.4083,63809.0
2020-05-28 13:30:00,57.16,57.16,57.0,57.11,54709.0,54.3987,54.3987,54.2465,54.3512,54709.0
2020-05-28 13:40:00,57.11,57.25,57.07,57.24,72419.0,54.3512,54.4844,54.3131,54.4749,72419.0
2020-05-28 13:50:00,57.22,57.27,57.07,57.11,47066.0,54.4559,54.5034,54.3131,54.3512,47066.0
2020-05-28 14:00:00,57.12,57.18,56.97,57.0,56635.0,54.3607,54.4178,54.2179,54.2465,56635.0
2020-05-28 14:10:00,56.98,56.99,56.75,56.86,74222.0,54.2274,54.237,54.0086,54.1132,74222.0
2020-05-28 14:20:00,56.86,56.97,56.57,56.62,76968.0,54.1132,54.2179,53.8373,53.8848,76968.0
2020-05-28 14:30:00,56.6,56.63,56.19,56.23,84794.0,53.8658,53.8944,53.4756,53.5137,84794.0
2020-05-28 14:40:00,56.21,56.3,55.84,56.27,102701.0,53.4946,53.5803,53.1425,53.5517,102701.0
2020-05-28 14:50:00,56.26,56.44,55.99,56.4,124009.0,53.5422,53.7135,53.2853,53.6755,124009.0
2020-05-28 15:00:00,56.4,56.43,56.07,56.1,103685.0,53.6755,53.704,53.3614,53.39,103685.0
2020-05-28 15:10:00,56.1,56.38,56.09,56.12,89555.0,53.39,53.6564,53.3804,53.409,89555.0
2020-05-28 15:20:00,56.12,56.37,56.08,56.21,123030.0,53.409,53.6469,53.3709,53.4946,123030.0
2020-05-28 15:30:00,56.22,56.3,56.09,56.24,148156.0,53.5042,53.5803,53.3804,53.5232,148156.0
2020-05-28 15:40:00,56.23,56.24,55.74,55.74,380161.0,53.5137,53.5232,53.0473,53.0473,380161.0
2020-05-28 15:50:00,55.74,56.09,55.65,55.91,359644.0,53.0473,53.3804,52.9617,53.2091,359644.0
2020-05-29 09:30:00,55.6,56.25,55.02,56.19,142474.0,52.9141,53.5327,52.3621,53.4756,142474.0
2020-05-29 09:40:00,56.19,56.56,56.02,56.28,65117.0,53.4756,53.8277,53.3138,53.5613,65117.0
2020-05-29 09:50:00,56.26,56.53,56.13,56.29,53241.0,53.5422,53.7992,53.4185,53.5708,53241.0
2020-05-29 10:00:00,56.36,56.75,56.12,56.24,107015.0,53.6374,54.0086,53.409,53.5232,107015.0
2020-05-29 10:10:00,56.27,57.04,56.26,57.0,54232.0,53.5517,54.2845,53.5422,54.2465,54232.0
2020-05-29 10:20:00,57.0,57.36,56.46,56.61,247744.0,54.2465,54.5891,53.7326,53.8753,247744.0
2020-05-29 10:30:00,56.6,56.76,56.31,56.39,61739.0,53.8658,54.0181,53.5898,53.6659,61739.0
2020-05-29 10:40:00,56.38,56.46,56.29,56.39,23229.0,53.6564,53.7326,53.5708,53.6659,23229.0
2020-05-29 10:50:00,56.4,56.6,56.11,56.11,30967.0,53.6755,53.8658,53.3995,53.3995,30967.0
2020-05-29 11:00:00,56.11,56.29,56.01,56.07,28214.0,53.3995,53.5708,53.3043,53.3614,28214.0
2020-05-29 11:10:00,56.04,56.38,56.01,56.13,28847.0,53.3329,53.6564,53.3043,53.4185,28847.0
2020-05-29 11:20:00,56.11,56.22,56.0,56.1,21916.0,53.3995,53.5042,53.2948,53.39,21916.0
2020-05-29 11:30:00,56.1,56.21,56.02,56.04,32509.0,53.39,53.4946,53.3138,53.3329,32509.0
2020-05-29 11:40:00,56.06,56.42,56.02,56.41,30770.0,53.3519,53.6945,53.3138,53.685,30770.0
2020-05-29 11:50:00,56.43,56.45,56.27,56.3,15458.0,53.704,53.723,53.5517,53.5803,15458.0
2020-05-29 12:00:00,56.29,56.47,56.25,56.3,15869.0,53.5708,53.7421,53.5327,53.5803,15869.0
2020-05-29 12:10:00,56.32,56.32,56.02,56.07,20744.0,53.5993,53.5993,53.3138,53.3614,20744.0
2020-05-29 12:20:00,56.05,56.2,56.05,56.14,17256.0,53.3424,53.4851,53.3424,53.428,17256.0
2020-05-29 12:30:00,56.11,56.21,56.05,56.16,22882.0,53.3995,53.4946,53.3424,53.4471,22882.0
2020-05-29 12:40:00,56.13,56.13,55.87,55.87,35079.0,53.4185,53.4185,53.1711,53.1711,35079.0
2020-05-29 12:50:00,55.88,56.08,55.74,56.01,89588.0,53.1806,53.3709,53.0473,53.3043,89588.0
2020-05-29 13:00:00,56.01,56.05,55.67,55.67,83257.0,53.3043,53.3424,52.9807,52.9807,83257.0
2020-05-29 13:10:00,55.66,55.8,55.61,55.73,51216.0,52.9712,53.1044,52.9236,53.0378,51216.0
2020-05-29 13:20:00,55.71,55.88,55.7,55.7,33702.0,53.0188,53.1806,53.0093,53.0093,33702.0
2020-05-29 13:30:00,55.69,55.78,55.62,55.65,22612.0,52.9998,53.0854,52.9331,52.9617,22612.0
2020-05-29 13:40:00,55.62,55.75,55.53,55.68,29166.0,52.9331,53.0569,52.8475,52.9902,29166.0
2020-05-29 13:50:00,55.71,55.73,55.59,55.63,23033.0,53.0188,53.0378,52.9046,52.9427,23033.0
2020-05-29 14:00:00,55.62,55.86,55.57,55.83,94845.0,52.9331,53.1615,52.8856,53.133,94845.0
2020-05-29 14:10:00,55.84,55.88,55.67,55.88,45370.0,53.1425,53.1806,52.9807,53.1806,45370.0
2020-05-29 14:20:00,55.89,56.12,55.81,55.99,188513.0,53.1901,53.409,53.114,53.2853,188513.0
2020-05-29 14:30:00,56.0,56.0,55.85,55.85,92565.0,53.2948,53.2948,53.152,53.152,92565.0
2020-05-29 14:40:00,55.86,55.93,55.57,55.57,90120.0,53.1615,53.2282,52.8856,52.8856,90120.0
2020-05-29 14:50:00,55.57,55.89,55.26,55.86,203208.0,52.8856,53.1901,52.5905,53.1615,203208.0
2020-05-29 15:00:00,55.86,56.13,55.82,55.86,252560.0,53.1615,53.4185,53.1235,53.1615,252560.0
2020-05-29 15:10:00,55.86,55.93,55.48,55.48,168236.0,53.1615,53.2282,52.7999,52.7999,168236.0
2020-05-29 15:20:00,55.48,55.76,55.44,55.61,247798.0,52.7999,53.0664,52.7618,52.9236,247798.0
2020-05-29 15:30:00,55.6,55.72,55.4,55.51,140749.0,52.9141,53.0283,52.7238,52.8285,140749.0
2020-05-29 15:40:00,55.51,55.59,55.31,55.43,246376.0,52.8285,52.9046,52.6381,52.7523,246376.0
2020-05-29 15:50:00,55.44,55.5,55.2,55.2,531755.0,52.7618,52.8189,52.5334,52.5334,531755.0
2020-06-01 09:30:00,55.52,55.6,54.98,55.59,142812.0,52.838,52.9141,52.3241,52.9046,142812.0
2020-06-01 09:40:00,55.61,55.97,55.59,55.68,172916.0,52.9236,53.2662,52.9046,52.9902,172916.0
2020-06-01 09:50:00,55.7,55.82,55.53,55.78,123235.0,53.0093,53.1235,52.8475,53.0854,123235.0
2020-06-01 10:00:00,55.79,55.91,55.52,55.88,124425.0,53.0949,53.2091,52.838,53.1806,124425.0
2020-06-01 10:10:00,55.88,56.03,55.78,55.96,118162.0,53.1806,53.3233,53.0854,53.2567,118162.0
2020-06-01 10:20:00,55.97,56.0,55.74,55.86,133526.0,53.2662,53.2948,53.0473,53.1615,133526.0
2020-06-01 10:30:00,55.89,56.06,55.85,56.01,54738.0,53.1901,53.3519,53.152,53.3043,54738.0
2020-06-01 10:40:00,56.02,56.17,55.89,55.95,230879.0,53.3138,53.4566,53.1901,53.2472,230879.0
2020-06-01 10:50:00,55.95,55.95,55.62,55.79,75887.0,53.2472,53.2472,52.9331,53.0949,75887.0
2020-06-01 11:00:00,55.8,55.83,55.55,55.66,57370.0,53.1044,53.133,52.8665,52.9712,57370.0
2020-06-01 11:10:00,55.67,55.77,55.6,55.73,332455.0,52.9807,53.0759,52.9141,53.0378,332455.0
2020-06-01 11:20:00,55.73,55.9,55.65,55.83,373613.0,53.0378,53.1996,52.9617,53.133,373613.0
2020-06-01 11:30:00,55.83,55.85,55.57,55.64,145116.0,53.133,53.152,52.8856,52.9522,145116.0
2020-06-01 11:40:00,55.65,55.7,55.6,55.68,74126.0,52.9617,53.0093,52.9141,52.9902,74126.0
2020-06-01 11:50:00,55.68,55.68,55.57,55.59,172608.0,52.9902,52.9902,52.8856,52.9046,172608.0
2020-06-01 12:00:00,55.6,55.61,55.46,55.48,166202.0,52.9141,52.9236,52.7809,52.7999,166202.0
2020-06-01 12:10:00,55.49,55.75,55.44,55.74,84322.0,52.8094,53.0569,52.7618,53.0473,84322.0
2020-06-01 12:20:00,55.73,55.86,55.64,55.8,58756.0,53.0378,53.1615,52.9522,53.1044,58756.0
2020-06-01 12:30:00,55.8,55.96,55.78,55.81,49516.0,53.1044,53.2567,53.0854,53.114,49516.0
2020-06-01 12:40:00,55.83,55.83,55.54,55.6,24935.0,53.133,53.133,52.857,52.9141,24935.0
2020-06-01 12:50:00,55.58,55.58,55.41,55.47,32967.0,52.8951,52.8951,52.7333,52.7904,32967.0
2020-06-01 13:00:00,55.47,55.65,55.45,55.45,56610.0,52.7904,52.9617,52.7714,52.7714,56610.0
2020-06-01 13:10:00,55.45,55.6,55.38,55.6,40554.0,52.7714,52.9141,52.7047,52.9141,40554.0
2020-06-01 13:20:00,55.59,55.77,55.58,55.7,40188.0,52.9046,53.0759,52.8951,53.0093,40188.0
2020-06-01 13:30:00,55.7,55.74,55.52,55.53,108781.0,53.0093,53.0473,52.838,52.8475,108781.0
2020-06-01 13:40:00,55.52,55.55,55.45,55.51,56617.0,52.838,52.8665,52.7714,52.8285,56617.0
2020-06-01 13:50:00,55.53,55.55,55.37,55.41,39126.0,52.8475,52.8665,52.6952,52.7333,39126.0
2020-06-01 14:00:00,55.41,55.42,55.32,55.32,31372.0,52.7333,52.7428,52.6476,52.6476,31372.0
2020-06-01 14:10:00,55.31,55.31,55.13,55.13,41992.0,52.6381,52.6381,52.4668,52.4668,41992.0
2020-06-01 14:20:00,55.13,55.15,54.98,55.02,54273.0,52.4668,52.4858,52.3241,52.3621,54273.0
2020-06-01 14:30:00,55.01,55.15,54.98,55.11,64932.0,52.3526,52.4858,52.3241,52.4478,64932.0
2020-06-01 14:40:00,55.11,55.11,54.98,55.04,124019.0,52.4478,52.4478,52.3241,52.3812,124019.0
2020-06-01 14:50:00,55.04,55.07,54.98,55.04,229375.0,52.3812,52.4097,52.3241,52.3812,229375.0
2020-06-01 15:00:00,55.04,55.05,54.91,55.0,121345.0,52.3812,52.3907,52.2574,52.3431,121345.0
2020-06-01 15:10:00,55.0,55.07,54.93,55.02,87464.0,52.3431,52.4097,52.2765,52.3621,87464.0
2020-06-01 15:20:00,55.02,55.05,54.85,54.98,103529.0,52.3621,52.3907,52.2003,52.3241,103529.0
2020-06-01 15:30:00,54.98,55.2,54.93,55.05,151333.0,52.3241,52.5334,52.2765,52.3907,151333.0
2020-06-01 15:40:00,55.04,55.11,54.92,54.98,164308.0,52.3812,52.4478,52.267,52.3241,164308.0
2020-06-01 15:50:00,54.98,55.15,54.91,54.99,341551.0,52.3241,52.4858,52.2574,52.3336,341551.0
2020-06-02 09:30:00,55.4,55.44,54.97,55.25,277491.0,52.7238,52.7618,52.3145,52.581,277491.0
2020-06-02 09:40:00,55.25,55.33,54.79,54.89,134620.0,52.581,52.6572,52.1432,52.2384,134620.0
2020-06-02 09:50:00,54.9,54.99,54.78,54.89,57708.0,52.2479,52.3336,52.1337,52.2384,57708.0
2020-06-02 10:00:00,54.95,55.39,54.95,55.23,94657.0,52.2955,52.7143,52.2955,52.562,94657.0
2020-06-02 10:10:00,55.22,55.31,55.16,55.3,220852.0,52.5525,52.6381,52.4954,52.6286,220852.0
2020-06-02 10:20:00,55.3,55.61,55.3,55.58,71502.0,52.6286,52.9236,52.6286,52.8951,71502.0
2020-06-02 10:30:00,55.61,55.63,55.37,55.4,69815.0,52.9236,52.9427,52.6952,52.7238,69815.0
2020-06-02 10:40:00,55.41,55.41,54.97,55.03,46925.0,52.7333,52.7333,52.3145,52.3716,46925.0
2020-06-02 10:50:00,55.04,55.38,55.0,55.36,33610.0,52.3812,52.7047,52.3431,52.6857,33610.0
2020-06-02 11:00:00,55.36,55.37,55.1,55.11,30907.0,52.6857,52.6952,52.4383,52.4478,30907.0
2020-06-02 11:10:00,55.14,55.34,55.14,55.28,40832.0,52.4763,52.6667,52.4763,52.6096,40832.0
2020-06-02 11:20:00,55.27,55.3,55.19,55.22,70342.0,52.6001,52.6286,52.5239,52.5525,70342.0
2020-06-02 11:30:00,55.21,55.32,55.12,55.29,30794.0,52.5429,52.6476,52.4573,52.6191,30794.0
2020-06-02 11:40:00,55.29,55.46,55.29,55.44,79587.0,52.6191,52.7809,52.6191,52.7618,79587.0
2020-06-02 11:50:00,55.44,55.51,55.37,55.48,56764.0,52.7618,52.8285,52.6952,52.7999,56764.0
2020-06-02 12:00:00,55.48,55.48,55.33,55.41,40862.0,52.7999,52.7999,52.6572,52.7333,40862.0
2020-06-02 12:10:00,55.42,55.46,55.29,55.34,73213.0,52.7428,52.7809,52.6191,52.6667,73213.0
2020-06-02 12:20:00,55.34,55.4,55.3,55.36,54271.0,52.6667,52.7238,52.6286,52.6857,54271.0
2020-06-02 12:30:00,55.36,55.41,55.29,55.3,153363.0,52.6857,52.7333,52.6191,52.6286,153363.0
2020-06-02 12:40:00,55.3,55.31,55.23,55.26,37199.0,52.6286,52.6381,52.562,52.5905,37199.0
2020-06-02 12:50:00,55.25,55.35,55.21,55.23,38424.0,52.581,52.6762,52.5429,52.562,38424.0
2020-06-02 13:00:00,55.23,55.31,55.18,55.28,25609.0,52.562,52.6381,52.5144,52.6096,25609.0
2020-06-02 13:10:00,55.27,55.31,55.23,55.27,53053.0,52.6001,52.6381,52.562,52.6001,53053.0
2020-06-02 13:20:00,55.27,55.28,55.21,55.24,23800.0,52.6001,52.6096,52.5429,52.5715,23800.0
2020-06-02 13:30:00,55.25,55.31,55.23,55.25,47814.0,52.581,52.6381,52.562,52.581,47814.0
2020-06-02 13:40:00,55.25,55.36,55.24,55.27,66481.0,52.581,52.6857,52.5715,52.6001,66481.0
2020-06-02 13:50:00,55.28,55.33,55.23,55.31,55008.0,52.6096,52.6572,52.562,52.6381,55008.0
2020-06-02 14:00:00,55.31,55.37,55.26,55.31,55233.0,52.6381,52.6952,52.5905,52.6381,55233.0
2020-06-02 14:10:00,55.32,55.43,55.27,55.43,128170.0,52.6476,52.7523,52.6001,52.7523,128170.0
2020-06-02 14:20:00,55.42,55.42,55.27,55.3,66675.0,52.7428,52.7428,52.6001,52.6286,66675.0
2020-06-02 14:30:00,55.3,55.31,55.19,55.25,27093.0,52.6286,52.6381,52.5239,52.581,27093.0
2020-06-02 14:40:00,55.25,55.36,55.23,55.32,161969.0,52.581,52.6857,52.562,52.6476,161969.0
2020-06-02 14:50:00,55.32,55.39,55.3,55.3,58023.0,52.6476,52.7143,52.6286,52.6286,58023.0
2020-06-02 15:00:00,55.32,55.37,55.19,55.22,61666.0,52.6476,52.6952,52.5239,52.5525,61666.0
2020-06-02 15:10:00,55.21,55.25,55.18,55.21,39908.0,52.5429,52.581,52.5144,52.5429,39908.0
2020-06-02 15:20:00,55.21,55.24,55.01,55.02,70295.0,52.5429,52.5715,52.3526,52.3621,70295.0
2020-06-02 15:30:00,55.03,55.18,54.92,55.09,101147.0,52.3716,52.5144,52.267,52.4287,101147.0
2020-06-02 15:40:00,55.1,55.1,54.95,55.0,162892.0,52.4383,52.4383,52.2955,52.3431,162892.0
2020-06-02 15:50:00,55.01,55.25,55.0,55.2,419848.0,52.3526,52.581,52.3431,52.5334,419848.0
2020-06-03 09:30:00,56.29,56.46,55.91,55.98,122053.0,53.5708,53.7326,53.2091,53.2758,122053.0
2020-06-03 09:40:00,55.98,56.18,55.77,55.89,93990.0,53.2758,53.4661,53.0759,53.1901,93990.0
2020-06-03 09:50:00,55.9,56.05,55.82,55.84,54990.0,53.1996,53.3424,53.1235,53.1425,54990.0
2020-06-03 10:00:00,55.82,56.2,55.82,56.01,163170.0,53.1235,53.4851,53.1235,53.3043,163170.0
2020-06-03 10:10:00,56.01,56.2,55.94,56.11,106580.0,53.3043,53.4851,53.2377,53.3995,106580.0
2020-06-03 10:20:00,56.11,56.18,55.97,56.18,85385.0,53.3995,53.4661,53.2662,53.4661,85385.0
2020-06-03 10:30:00,56.19,56.44,56.15,56.36,151895.0,53.4756,53.7135,53.4375,53.6374,151895.0
2020-06-03 10:40:00,56.38,56.44,56.29,56.3,159138.0,53.6564,53.7135,53.5708,53.5803,159138.0
2020-06-03 10:50:00,56.32,56.66,56.29,56.59,166529.0,53.5993,53.9229,53.5708,53.8563,166529.0
2020-06-03 11:00:00,56.57,56.79,56.55,56.76,133688.0,53.8373,54.0466,53.8182,54.0181,133688.0
2020-06-03 11:10:00,56.74,56.81,56.68,56.78,84961.0,53.999,54.0657,53.9419,54.0371,84961.0
2020-06-03 11:20:00,56.78,56.89,56.7,56.8,151560.0,54.0371,54.1418,53.961,54.0561,151560.0
2020-06-03 11:30:00,56.82,56.82,56.64,56.73,73500.0,54.0752,54.0752,53.9039,53.9895,73500.0
2020-06-03 11:40:00,56.73,56.77,56.57,56.6,75830.0,53.9895,54.0276,53.8373,53.8658,75830.0
2020-06-03 11:50:00,56.6,56.65,56.52,56.58,57287.0,53.8658,53.9134,53.7897,53.8468,57287.0
2020-06-03 12:00:00,56.56,56.72,56.51,56.63,79087.0,53.8277,53.98,53.7801,53.8944,79087.0
2020-06-03 12:10:00,56.65,56.76,56.63,56.72,104415.0,53.9134,54.0181,53.8944,53.98,104415.0
2020-06-03 12:20:00,56.7,56.81,56.63,56.76,50410.0,53.961,54.0657,53.8944,54.0181,50410.0
2020-06-03 12:30:00,56.75,57.01,56.74,56.99,46394.0,54.0086,54.256,53.999,54.237,46394.0
2020-06-03 12:40:00,56.99,57.02,56.91,56.94,26694.0,54.237,54.2655,54.1608,54.1894,26694.0
2020-06-03 12:50:00,56.93,57.03,56.91,56.95,23495.0,54.1799,54.275,54.1608,54.1989,23495.0
2020-06-03 13:00:00,56.95,57.1,56.95,57.06,64692.0,54.1989,54.3416,54.1989,54.3036,64692.0
2020-06-03 13:10:00,57.06,57.07,56.92,57.02,33245.0,54.3036,54.3131,54.1703,54.2655,33245.0
2020-06-03 13:20:00,57.02,57.07,56.95,56.97,22616.0,54.2655,54.3131,54.1989,54.2179,22616.0
2020-06-03 13:30:00,56.96,57.08,56.93,56.97,30300.0,54.2084,54.3226,54.1799,54.2179,30300.0
2020-06-03 13:40:00,56.97,57.07,56.97,56.98,50026.0,54.2179,54.3131,54.2179,54.2274,50026.0
2020-06-03 13:50:00,56.97,56.99,56.87,56.95,22554.0,54.2179,54.237,54.1228,54.1989,22554.0
2020-06-03 14:00:00,56.95,57.01,56.86,56.88,25535.0,54.1989,54.256,54.1132,54.1323,25535.0
2020-06-03 14:10:00,56.88,56.92,56.78,56.84,31415.0,54.1323,54.1703,54.0371,54.0942,31415.0
2020-06-03 14:20:00,56.85,56.86,56.75,56.78,31871.0,54.1037,54.1132,54.0086,54.0371,31871.0
2020-06-03 14:30:00,56.76,56.76,56.61,56.69,30642.0,54.0181,54.0181,53.8753,53.9515,30642.0
2020-06-03 14:40:00,56.68,56.82,56.66,56.73,27913.0,53.9419,54.0752,53.9229,53.9895,27913.0
2020-06-03 14:50:00,56.73,56.8,56.68,56.7,64497.0,53.9895,54.0561,53.9419,53.961,64497.0
2020-06-03 15:00:00,56.7,56.84,56.65,56.71,82826.0,53.961,54.0942,53.9134,53.9705,82826.0
2020-06-03 15:10:00,56.71,56.77,56.66,56.72,78333.0,53.9705,54.0276,53.9229,53.98,78333.0
2020-06-03 15:20:00,56.73,56.84,56.72,56.81,77728.0,53.9895,54.0942,53.98,54.0657,77728.0
2020-06-03 15:30:00,56.79,56.94,56.73,56.91,80914.0,54.0466,54.1894,53.9895,54.1608,80914.0
2020-06-03 15:40:00,56.91,56.91,56.68,56.75,133525.0,54.1608,54.1608,53.9419,54.0086,133525.0
2020-06-03 15:50:00,56.76,57.0,56.64,56.67,431257.0,54.0181,54.2465,53.9039,53.9324,431257.0
2020-06-04 09:30:00,56.2,56.43,55.88,56.06,86670.0,53.4851,53.704,53.1806,53.3519,86670.0
2020-06-04 09:40:00,56.01,56.21,55.91,55.96,52393.0,53.3043,53.4946,53.2091,53.2567,52393.0
2020-06-04 09:50:00,55.94,56.21,55.9,56.04,118744.0,53.2377,53.4946,53.1996,53.3329,118744.0
2020-06-04 10:00:00,56.04,56.35,56.04,56.25,124134.0,53.3329,53.6279,53.3329,53.5327,124134.0
2020-06-04 10:10:00,56.22,56.26,56.02,56.22,202935.0,53.5042,53.5422,53.3138,53.5042,202935.0
2020-06-04 10:20:00,56.2,56.6,56.2,56.56,31319.0,53.4851,53.8658,53.4851,53.8277,31319.0
2020-06-04 10:30:00,56.56,56.72,56.45,56.55,126097.0,53.8277,53.98,53.723,53.8182,126097.0
2020-06-04 10:40:00,56.55,56.68,56.51,56.68,31847.0,53.8182,53.9419,53.7801,53.9419,31847.0
2020-06-04 10:50:00,56.67,56.82,56.57,56.63,131174.0,53.9324,54.0752,53.8373,53.8944,131174.0
2020-06-04 11:00:00,56.63,56.63,56.41,56.43,37670.0,53.8944,53.8944,53.685,53.704,37670.0
2020-06-04 11:10:00,56.43,56.44,56.21,56.23,33131.0,53.704,53.7135,53.4946,53.5137,33131.0
2020-06-04 11:20:00,56.21,56.31,56.04,56.05,30460.0,53.4946,53.5898,53.3329,53.3424,30460.0
2020-06-04 11:30:00,56.02,56.1,55.76,55.83,137789.0,53.3138,53.39,53.0664,53.133,137789.0
2020-06-04 11:40:00,55.85,55.85,55.48,55.48,63237.0,53.152,53.152,52.7999,52.7999,63237.0
2020-06-04 11:50:00,55.47,55.53,55.3,55.45,80271.0,52.7904,52.8475,52.6286,52.7714,80271.0
2020-06-04 12:00:00,55.45,55.55,55.36,55.53,50879.0,52.7714,52.8665,52.6857,52.8475,50879.0
2020-06-04 12:10:00,55.52,55.56,55.41,55.45,43553.0,52.838,52.876,52.7333,52.7714,43553.0
2020-06-04 12:20:00,55.43,55.55,55.34,55.46,66342.0,52.7523,52.8665,52.6667,52.7809,66342.0
2020-06-04 12:30:00,55.46,55.49,55.28,55.34,36010.0,52.7809,52.8094,52.6096,52.6667,36010.0
2020-06-04 12:40:00,55.33,55.4,55.26,55.28,36988.0,52.6572,52.7238,52.5905,52.6096,36988.0
2020-06-04 12:50:00,55.28,55.32,55.18,55.23,76400.0,52.6096,52.6476,52.5144,52.562,76400.0
2020-06-04 13:00:00,55.23,55.26,55.11,55.18,38607.0,52.562,52.5905,52.4478,52.5144,38607.0
2020-06-04 13:10:00,55.18,55.19,55.08,55.09,31781.0,52.5144,52.5239,52.4192,52.4287,31781.0
2020-06-04 13:20:00,55.08,55.22,55.05,55.16,32762.0,52.4192,52.5525,52.3907,52.4954,32762.0
2020-06-04 13:30:00,55.17,55.28,55.14,55.28,47091.0,52.5049,52.6096,52.4763,52.6096,47091.0
2020-06-04 13:40:00,55.27,55.44,55.24,55.3,45234.0,52.6001,52.7618,52.5715,52.6286,45234.0
2020-06-04 13:50:00,55.29,55.37,55.24,55.36,70981.0,52.6191,52.6952,52.5715,52.6857,70981.0
2020-06-04 14:00:00,55.37,55.4,55.18,55.2,76243.0,52.6952,52.7238,52.5144,52.5334,76243.0
2020-06-04 14:10:00,55.2,55.26,55.13,55.16,59741.0,52.5334,52.5905,52.4668,52.4954,59741.0
2020-06-04 14:20:00,55.16,55.23,55.0,55.01,44340.0,52.4954,52.562,52.3431,52.3526,44340.0
2020-06-04 14:30:00,55.01,55.02,54.66,54.67,70690.0,52.3526,52.3621,52.0195,52.029,70690.0
2020-06-04 14:40:00,54.66,54.67,54.38,54.42,113952.0,52.0195,52.029,51.753,51.7911,113952.0
2020-06-04 14:50:00,54.42,54.47,54.09,54.09,134920.0,51.7911,51.8387,51.4771,51.4771,134920.0
2020-06-04 15:00:00,54.08,54.17,53.88,54.02,119732.0,51.4675,51.5532,51.2772,51.4104,119732.0
2020-06-04 15:10:00,54.02,54.05,53.79,54.01,88724.0,51.4104,51.439,51.1915,51.4009,88724.0
2020-06-04 15:20:00,54.0,54.04,53.7,53.72,87692.0,51.3914,51.4295,51.1059,51.1249,87692.0
2020-06-04 15:30:00,53.71,53.87,53.59,53.63,129608.0,51.1154,51.2677,51.0012,51.0393,129608.0
2020-06-04 15:40:00,53.63,53.77,53.59,53.64,241778.0,51.0393,51.1725,51.0012,51.0488,241778.0
2020-06-04 15:50:00,53.62,53.66,53.27,53.58,881800.0,51.0298,51.0678,50.6967,50.9917,881800.0
2020-06-05 09:30:00,55.21,55.35,53.77,54.3,289560.0,52.5429,52.6762,51.1725,51.6769,289560.0
2020-06-05 09:40:00,54.27,54.44,53.86,54.41,147467.0,51.6484,51.8101,51.2582,51.7816,147467.0
2020-06-05 09:50:00,54.42,54.67,54.32,54.41,95881.0,51.7911,52.029,51.6959,51.7816,95881.0
2020-06-05 10:00:00,54.43,54.94,54.43,54.9,116286.0,51.8006,52.286,51.8006,52.2479,116286.0
2020-06-05 10:10:00,54.89,55.02,54.69,54.93,211732.0,52.2384,52.3621,52.0481,52.2765,211732.0
2020-06-05 10:20:00,54.93,55.02,54.61,54.82,117214.0,52.2765,52.3621,51.9719,52.1718,117214.0
2020-06-05 10:30:00,54.8,54.8,54.47,54.71,101619.0,52.1528,52.1528,51.8387,52.0671,101619.0
2020-06-05 10:40:00,54.67,54.83,54.61,54.7,68859.0,52.029,52.1813,51.9719,52.0576,68859.0
2020-06-05 10:50:00,54.7,55.06,54.7,55.03,68790.0,52.0576,52.4002,52.0576,52.3716,68790.0
2020-06-05 11:00:00,55.03,55.17,54.85,55.01,115972.0,52.3716,52.5049,52.2003,52.3526,115972.0
2020-06-05 11:10:00,55.01,55.15,54.93,55.14,84287.0,52.3526,52.4858,52.2765,52.4763,84287.0
2020-06-05 11:20:00,55.15,55.47,55.15,55.41,46553.0,52.4858,52.7904,52.4858,52.7333,46553.0
2020-06-05 11:30:00,55.4,55.49,55.24,55.28,76354.0,52.7238,52.8094,52.5715,52.6096,76354.0
2020-06-05 11:40:00,55.26,55.28,55.17,55.27,66528.0,52.5905,52.6096,52.5049,52.6001,66528.0
2020-06-05 11:50:00,55.29,55.42,55.25,55.31,30351.0,52.6191,52.7428,52.581,52.6381,30351.0
2020-06-05 12:00:00,55.32,55.36,55.25,55.32,29305.0,52.6476,52.6857,52.581,52.6476,29305.0
2020-06-05 12:10:00,55.31,55.32,54.96,55.0,40079.0,52.6381,52.6476,52.305,52.3431,40079.0
2020-06-05 12:20:00,55.01,55.17,55.01,55.08,29714.0,52.3526,52.5049,52.3526,52.4192,29714.0
2020-06-05 12:30:00,55.08,55.63,55.08,55.63,51794.0,52.4192,52.9427,52.4192,52.9427,51794.0
2020-06-05 12:40:00,55.62,55.64,55.5,55.6,81352.0,52.9331,52.9522,52.8189,52.9141,81352.0
2020-06-05 12:50:00,55.56,55.72,55.5,55.7,41111.0,52.876,53.0283,52.8189,53.0093,41111.0
2020-06-05 13:00:00,55.69,55.82,55.64,55.81,77634.0,52.9998,53.1235,52.9522,53.114,77634.0
2020-06-05 13:10:00,55.8,56.21,55.77,56.17,60796.0,53.1044,53.4946,53.0759,53.4566,60796.0
2020-06-05 13:20:00,56.17,56.37,56.12,56.36,56016.0,53.4566,53.6469,53.409,53.6374,56016.0
2020-06-05 13:30:00,56.37,56.65,56.37,56.64,104719.0,53.6469,53.9134,53.6469,53.9039,104719.0
2020-06-05 13:40:00,56.65,56.65,56.47,56.51,40833.0,53.9134,53.9134,53.7421,53.7801,40833.0
2020-06-05 13:50:00,56.52,56.82,56.41,56.82,75461.0,53.7897,54.0752,53.685,54.0752,75461.0
2020-06-05 14:00:00,56.81,57.03,56.73,57.0,93323.0,54.0657,54.275,53.9895,54.2465,93323.0
2020-06-05 14:10:00,57.03,57.12,56.7,56.74,97927.0,54.275,54.3607,53.961,53.999,97927.0
2020-06-05 14:20:00,56.74,56.77,56.61,56.73,44436.0,53.999,54.0276,53.8753,53.9895,44436.0
2020-06-05 14:30:00,56.74,56.9,56.65,56.88,53281.0,53.999,54.1513,53.9134,54.1323,53281.0
2020-06-05 14:40:00,56.89,56.99,56.86,56.97,54925.0,54.1418,54.237,54.1132,54.2179,54925.0
2020-06-05 14:50:00,56.97,57.1,56.91,57.01,77094.0,54.2179,54.3416,54.1608,54.256,77094.0
2020-06-05 15:00:00,57.01,57.06,56.93,56.98,65073.0,54.256,54.3036,54.1799,54.2274,65073.0
2020-06-05 15:10:00,56.98,57.03,56.58,56.64,125394.0,54.2274,54.275,53.8468,53.9039,125394.0
2020-06-05 15:20:00,56.65,56.68,56.39,56.48,65069.0,53.9134,53.9419,53.6659,53.7516,65069.0
2020-06-05 15:30:00,56.47,56.47,56.15,56.19,85664.0,53.7421,53.7421,53.4375,53.4756,85664.0
2020-06-05 15:40:00,56.19,56.2,56.0,56.13,146482.0,53.4756,53.4851,53.2948,53.4185,146482.0
2020-06-05 15:50:00,56.13,56.51,56.13,56.48,329207.0,53.4185,53.7801,53.4185,53.7516,329207.0
2020-06-08 09:30:00,56.07,57.43,56.06,57.09,156462.0,53.3614,54.6557,53.3519,54.3321,156462.0
2020-06-08 09:40:00,57.01,57.46,56.81,56.94,142307.0,54.256,54.6843,54.0657,54.1894,142307.0
2020-06-08 09:50:00,56.95,56.95,56.18,56.22,71270.0,54.1989,54.1989,53.4661,53.5042,71270.0
2020-06-08 10:00:00,56.23,56.29,55.93,55.94,109399.0,53.5137,53.5708,53.2282,53.2377,109399.0
2020-06-08 10:10:00,55.94,56.07,55.82,55.98,94747.0,53.2377,53.3614,53.1235,53.2758,94747.0
2020-06-08 10:20:00,55.98,56.17,55.86,56.17,82881.0,53.2758,53.4566,53.1615,53.4566,82881.0
2020-06-08 10:30:00,56.15,56.21,55.89,55.94,46998.0,53.4375,53.4946,53.1901,53.2377,46998.0
2020-06-08 10:40:00,55.93,55.94,55.69,55.86,52554.0,53.2282,53.2377,52.9998,53.1615,52554.0
2020-06-08 10:50:00,55.91,56.07,55.83,56.03,53601.0,53.2091,53.3614,53.133,53.3233,53601.0
2020-06-08 11:00:00,56.02,56.16,55.79,56.16,43858.0,53.3138,53.4471,53.0949,53.4471,43858.0
2020-06-08 11:10:00,56.17,56.23,55.97,56.2,36100.0,53.4566,53.5137,53.2662,53.4851,36100.0
2020-06-08 11:20:00,56.23,56.3,56.08,56.11,35896.0,53.5137,53.5803,53.3709,53.3995,35896.0
2020-06-08 11:30:00,56.11,56.14,55.84,55.91,28063.0,53.3995,53.428,53.1425,53.2091,28063.0
2020-06-08 11:40:00,55.92,56.1,55.92,56.09,30181.0,53.2187,53.39,53.2187,53.3804,30181.0
2020-06-08 11:50:00,56.1,56.38,56.04,56.31,70150.0,53.39,53.6564,53.3329,53.5898,70150.0
2020-06-08 12:00:00,56.31,56.47,56.29,56.36,41463.0,53.5898,53.7421,53.5708,53.6374,41463.0
2020-06-08 12:10:00,56.36,56.43,56.16,56.2,30621.0,53.6374,53.704,53.4471,53.4851,30621.0
2020-06-08 12:20:00,56.2,56.29,56.19,56.21,24601.0,53.4851,53.5708,53.4756,53.4946,24601.0
2020-06-08 12:30:00,56.21,56.4,56.2,56.34,26274.0,53.4946,53.6755,53.4851,53.6184,26274.0
2020-06-08 12:40:00,56.33,56.38,56.11,56.13,23108.0,53.6088,53.6564,53.3995,53.4185,23108.0
2020-06-08 12:50:00,56.12,56.3,56.11,56.21,46109.0,53.409,53.5803,53.3995,53.4946,46109.0
2020-06-08 13:00:00,56.22,56.39,56.22,56.39,26246.0,53.5042,53.6659,53.5042,53.6659,26246.0
2020-06-08 13:10:00,56.38,56.44,56.27,56.3,38804.0,53.6564,53.7135,53.5517,53.5803,38804.0
2020-06-08 13:20:00,56.3,56.34,56.19,56.3,54119.0,53.5803,53.6184,53.4756,53.5803,54119.0
2020-06-08 13:30:00,56.3,56.44,56.29,56.38,38330.0,53.5803,53.7135,53.5708,53.6564,38330.0
2020-06-08 13:40:00,56.37,56.38,56.13,56.17,27807.0,53.6469,53.6564,53.4185,53.4566,27807.0
2020-06-08 13:50:00,56.17,56.17,56.06,56.08,46766.0,53.4566,53.4566,53.3519,53.3709,46766.0
2020-06-08 14:00:00,56.07,56.12,55.98,56.02,57383.0,53.3614,53.409,53.2758,53.3138,57383.0
2020-06-08 14:10:00,56.03,56.13,55.86,55.92,44806.0,53.3233,53.4185,53.1615,53.2187,44806.0
2020-06-08 14:20:00,55.91,55.93,55.65,55.67,57596.0,53.2091,53.2282,52.9617,52.9807,57596.0
2020-06-08 14:30:00,55.69,55.69,55.42,55.44,32949.0,52.9998,52.9998,52.7428,52.7618,32949.0
2020-06-08 14:40:00,55.42,55.42,55.18,55.28,65981.0,52.7428,52.7428,52.5144,52.6096,65981.0
2020-06-08 14:50:00,55.29,55.51,55.25,55.44,55653.0,52.6191,52.8285,52.581,52.7618,55653.0
2020-06-08 15:00:00,55.43,55.43,55.01,55.02,54657.0,52.7523,52.7523,52.3526,52.3621,54657.0
2020-06-08 15:10:00,55.02,55.04,54.79,54.96,75013.0,52.3621,52.3812,52.1432,52.305,75013.0
2020-06-08 15:20:00,54.96,55.27,54.96,55.19,71855.0,52.305,52.6001,52.305,52.5239,71855.0
2020-06-08 15:30:00,55.19,55.29,55.13,55.28,60732.0,52.5239,52.6191,52.4668,52.6096,60732.0
2020-06-08 15:40:00,55.28,55.33,55.18,55.18,94459.0,52.6096,52.6572,52.5144,52.5144,94459.0
2020-06-08 15:50:00,55.18,55.3,55.06,55.13,304229.0,52.5144,52.6286,52.4002,52.4668,304229.0
2020-06-09 09:30:00,54.29,54.69,53.85,54.59,121703.0,51.6674,52.0481,51.2486,51.9529,121703.0
2020-06-09 09:40:00,54.66,54.88,54.47,54.47,70448.0,52.0195,52.2289,51.8387,51.8387,70448.0
2020-06-09 09:50:00,54.45,54.53,54.19,54.29,48072.0,51.8197,51.8958,51.5722,51.6674,48072.0
2020-06-09 10:00:00,54.28,54.84,54.11,54.78,56901.0,51.6579,52.1908,51.4961,52.1337,56901.0
2020-06-09 10:10:00,54.77,54.9,54.5,54.85,39982.0,52.1242,52.2479,51.8672,52.2003,39982.0
2020-06-09 10:20:00,54.77,55.15,54.76,54.88,37012.0,52.1242,52.4858,52.1147,52.2289,37012.0
2020-06-09 10:30:00,54.9,55.1,54.86,55.07,25850.0,52.2479,52.4383,52.2099,52.4097,25850.0
2020-06-09 10:40:00,55.03,55.23,54.95,55.09,177224.0,52.3716,52.562,52.2955,52.4287,177224.0
2020-06-09 10:50:00,55.11,55.25,55.03,55.21,42701.0,52.4478,52.581,52.3716,52.5429,42701.0
2020-06-09 11:00:00,55.21,55.21,54.9,54.98,32484.0,52.5429,52.5429,52.2479,52.3241,32484.0
2020-06-09 11:10:00,54.99,55.04,54.86,54.97,31345.0,52.3336,52.3812,52.2099,52.3145,31345.0
2020-06-09 11:20:00,54.97,55.14,54.96,55.12,42249.0,52.3145,52.4763,52.305,52.4573,42249.0
2020-06-09 11:30:00,55.11,55.14,54.86,54.94,45482.0,52.4478,52.4763,52.2099,52.286,45482.0
2020-06-09 11:40:00,54.95,55.01,54.89,54.89,36928.0,52.2955,52.3526,52.2384,52.2384,36928.0
2020-06-09 11:50:00,54.88,54.91,54.75,54.75,21581.0,52.2289,52.2574,52.1052,52.1052,21581.0
2020-06-09 12:00:00,54.77,54.83,54.65,54.82,36919.0,52.1242,52.1813,52.01,52.1718,36919.0
2020-06-09 12:10:00,54.83,54.95,54.78,54.88,17977.0,52.1813,52.2955,52.1337,52.2289,17977.0
2020-06-09 12:20:00,54.89,55.01,54.86,55.01,25097.0,52.2384,52.3526,52.2099,52.3526,25097.0
2020-06-09 12:30:00,55.03,55.12,54.91,55.06,31318.0,52.3716,52.4573,52.2574,52.4002,31318.0
2020-06-09 12:40:00,55.07,55.13,55.01,55.1,12970.0,52.4097,52.4668,52.3526,52.4383,12970.0
2020-06-09 12:50:00,55.12,55.32,55.12,55.3,45448.0,52.4573,52.6476,52.4573,52.6286,45448.0
2020-06-09 13:00:00,55.32,55.44,55.3,55.36,29233.0,52.6476,52.7618,52.6286,52.6857,29233.0
2020-06-09 13:10:00,55.37,55.48,55.34,55.48,30606.0,52.6952,52.7999,52.6667,52.7999,30606.0
2020-06-09 13:20:00,55.49,55.67,55.43,55.64,27258.0,52.8094,52.9807,52.7523,52.9522,27258.0
2020-06-09 13:30:00,55.63,55.71,55.57,55.65,32941.0,52.9427,53.0188,52.8856,52.9617,32941.0
2020-06-09 13:40:00,55.65,55.72,55.6,55.63,33882.0,52.9617,53.0283,52.9141,52.9427,33882.0
2020-06-09 13:50:00,55.63,55.64,55.48,55.63,23793.0,52.9427,52.9522,52.7999,52.9427,23793.0
2020-06-09 14:00:00,55.66,55.71,55.44,55.46,27670.0,52.9712,53.0188,52.7618,52.7809,27670.0
2020-06-09 14:10:00,55.46,55.5,55.32,55.33,39471.0,52.7809,52.8189,52.6476,52.6572,39471.0
2020-06-09 14:20:00,55.32,55.37,55.21,55.26,31779.0,52.6476,52.6952,52.5429,52.5905,31779.0
2020-06-09 14:30:00,55.25,55.38,55.03,55.3,60808.0,52.581,52.7047,52.3716,52.6286,60808.0
2020-06-09 14:40:00,55.31,55.7,55.28,55.68,47631.0,52.6381,53.0093,52.6096,52.9902,47631.0
2020-06-09 14:50:00,55.67,55.68,55.53,55.59,36972.0,52.9807,52.9902,52.8475,52.9046,36972.0
2020-06-09 15:00:00,55.62,55.75,55.52,55.73,56212.0,52.9331,53.0569,52.838,53.0378,56212.0
2020-06-09 15:10:00,55.73,55.87,55.73,55.76,43434.0,53.0378,53.1711,53.0378,53.0664,43434.0
2020-06-09 15:20:00,55.75,55.84,55.7,55.82,46203.0,53.0569,53.1425,53.0093,53.1235,46203.0
2020-06-09 15:30:00,55.82,55.88,55.62,55.71,101627.0,53.1235,53.1806,52.9331,53.0188,101627.0
2020-06-09 15:40:00,55.72,55.85,55.64,55.73,151151.0,53.0283,53.152,52.9522,53.0378,151151.0
2020-06-09 15:50:00,55.75,55.88,55.5,55.53,383740.0,53.0569,53.1806,52.8189,52.8475,383740.0
2020-06-10 09:30:00,55.31,55.71,54.98,55.01,102111.0,52.6381,53.0188,52.3241,52.3526,102111.0
2020-06-10 09:40:00,55.03,55.09,54.71,55.07,48241.0,52.3716,52.4287,52.0671,52.4097,48241.0
2020-06-10 09:50:00,55.06,55.49,54.94,55.43,38904.0,52.4002,52.8094,52.286,52.7523,38904.0
2020-06-10 10:00:00,55.43,55.68,55.35,55.63,46819.0,52.7523,52.9902,52.6762,52.9427,46819.0
2020-06-10 10:10:00,55.61,55.61,54.78,54.83,64076.0,52.9236,52.9236,52.1337,52.1813,64076.0
2020-06-10 10:20:00,54.78,55.17,54.66,55.0,52410.0,52.1337,52.5049,52.0195,52.3431,52410.0
2020-06-10 10:30:00,54.98,55.02,54.63,54.89,38487.0,52.3241,52.3621,51.991,52.2384,38487.0
2020-06-10 10:40:00,54.89,54.99,54.66,54.66,39222.0,52.2384,52.3336,52.0195,52.0195,39222.0
2020-06-10 10:50:00,54.66,54.75,54.5,54.75,38840.0,52.0195,52.1052,51.8672,52.1052,38840.0
2020-06-10 11:00:00,54.73,55.09,54.69,54.99,33183.0,52.0861,52.4287,52.0481,52.3336,33183.0
2020-06-10 11:10:00,54.99,55.4,54.95,55.29,36714.0,52.3336,52.7238,52.2955,52.6191,36714.0
2020-06-10 11:20:00,55.27,55.37,55.21,55.28,42147.0,52.6001,52.6952,52.5429,52.6096,42147.0
2020-06-10 11:30:00,55.31,55.31,55.04,55.29,27757.0,52.6381,52.6381,52.3812,52.6191,27757.0
2020-06-10 11:40:00,55.3,55.35,55.23,55.26,22845.0,52.6286,52.6762,52.562,52.5905,22845.0
2020-06-10 11:50:00,55.28,55.59,55.27,55.58,30735.0,52.6096,52.9046,52.6001,52.8951,30735.0
2020-06-10 12:00:00,55.56,55.6,55.41,55.47,19669.0,52.876,52.9141,52.7333,52.7904,19669.0
2020-06-10 12:10:00,55.48,55.78,55.38,55.77,35930.0,52.7999,53.0854,52.7047,53.0759,35930.0
2020-06-10 12:20:00,55.76,55.89,55.74,55.79,32567.0,53.0664,53.1901,53.0473,53.0949,32567.0
2020-06-10 12:30:00,55.78,55.84,55.59,55.84,29672.0,53.0854,53.1425,52.9046,53.1425,29672.0
2020-06-10 12:40:00,55.84,56.0,55.8,55.89,32665.0,53.1425,53.2948,53.1044,53.1901,32665.0
2020-06-10 12:50:00,55.89,56.18,55.88,56.16,38978.0,53.1901,53.4661,53.1806,53.4471,38978.0
2020-06-10 13:00:00,56.17,56.38,56.05,56.33,57011.0,53.4566,53.6564,53.3424,53.6088,57011.0
2020-06-10 13:10:00,56.33,56.33,56.12,56.27,40476.0,53.6088,53.6088,53.409,53.5517,40476.0
2020-06-10 13:20:00,56.26,56.3,55.89,55.97,27972.0,53.5422,53.5803,53.1901,53.2662,27972.0
2020-06-10 13:30:00,55.98,56.13,55.95,55.98,20514.0,53.2758,53.4185,53.2472,53.2758,20514.0
2020-06-10 13:40:00,55.96,56.02,55.91,55.97,13574.0,53.2567,53.3138,53.2091,53.2662,13574.0
2020-06-10 13:50:00,55.96,56.0,55.77,55.77,19498.0,53.2567,53.2948,53.0759,53.0759,19498.0
2020-06-10 14:00:00,55.7,56.43,55.57,56.05,64891.0,53.0093,53.704,52.8856,53.3424,64891.0
2020-06-10 14:10:00,56.12,56.96,56.09,56.94,97357.0,53.409,54.2084,53.3804,54.1894,97357.0
2020-06-10 14:20:00,56.94,57.46,56.89,57.37,130181.0,54.1894,54.6843,54.1418,54.5986,130181.0
2020-06-10 14:30:00,57.36,57.36,56.83,56.85,111809.0,54.5891,54.5891,54.0847,54.1037,111809.0
2020-06-10 14:40:00,56.84,56.95,56.6,56.71,71062.0,54.0942,54.1989,53.8658,53.9705,71062.0
2020-06-10 14:50:00,56.73,56.77,56.28,56.46,71772.0,53.9895,54.0276,53.5613,53.7326,71772.0
2020-06-10 15:00:00,56.48,56.77,56.32,56.69,66934.0,53.7516,54.0276,53.5993,53.9515,66934.0
2020-06-10 15:10:00,56.69,56.71,56.55,56.63,49041.0,53.9515,53.9705,53.8182,53.8944,49041.0
2020-06-10 15:20:00,56.63,56.87,56.44,56.84,69358.0,53.8944,54.1228,53.7135,54.0942,69358.0
2020-06-10 15:30:00,56.84,56.91,56.59,56.64,88088.0,54.0942,54.1608,53.8563,53.9039,88088.0
2020-06-10 15:40:00,56.64,56.77,56.46,56.52,127425.0,53.9039,54.0276,53.7326,53.7897,127425.0
2020-06-10 15:50:00,56.5,56.62,56.28,56.28,285440.0,53.7706,53.8848,53.5613,53.5613,285440.0
2020-06-11 09:30:00,53.73,54.57,53.5,54.24,382553.0,51.1344,51.9339,50.9156,51.6198,382553.0
2020-06-11 09:40:00,54.24,54.39,54.18,54.31,91392.0,51.6198,51.7626,51.5627,51.6864,91392.0
2020-06-11 09:50:00,54.26,54.44,53.95,54.42,94668.0,51.6388,51.8101,51.3438,51.7911,94668.0
2020-06-11 10:00:00,54.43,54.7,53.84,54.05,102449.0,51.8006,52.0576,51.2391,51.439,102449.0
2020-06-11 10:10:00,54.0,54.5,54.0,54.1,98666.0,51.3914,51.8672,51.3914,51.4866,98666.0
2020-06-11 10:20:00,54.09,54.2,53.75,53.77,60826.0,51.4771,51.5817,51.1535,51.1725,60826.0
2020-06-11 10:30:00,53.77,54.09,53.7,54.07,52946.0,51.1725,51.4771,51.1059,51.458,52946.0
2020-06-11 10:40:00,54.06,54.14,53.73,53.91,53308.0,51.4485,51.5246,51.1344,51.3057,53308.0
2020-06-11 10:50:00,53.89,54.12,53.55,53.58,62054.0,51.2867,51.5056,50.9631,50.9917,62054.0
2020-06-11 11:00:00,53.58,53.87,53.34,53.67,75016.0,50.9917,51.2677,50.7633,51.0773,75016.0
2020-06-11 11:10:00,53.68,53.91,53.56,53.85,52269.0,51.0869,51.3057,50.9727,51.2486,52269.0
2020-06-11 11:20:00,53.8,54.05,53.77,53.8,61057.0,51.2011,51.439,51.1725,51.2011,61057.0
2020-06-11 11:30:00,53.79,53.95,53.7,53.7,62231.0,51.1915,51.3438,51.1059,51.1059,62231.0
2020-06-11 11:40:00,53.71,53.86,53.58,53.65,50725.0,51.1154,51.2582,50.9917,51.0583,50725.0
2020-06-11 11:50:00,53.66,53.7,53.43,53.54,43770.0,51.0678,51.1059,50.8489,50.9536,43770.0
2020-06-11 12:00:00,53.52,53.53,53.27,53.28,31146.0,50.9346,50.9441,50.6967,50.7062,31146.0
2020-06-11 12:10:00,53.28,53.29,52.8,52.86,62346.0,50.7062,50.7157,50.2494,50.3065,62346.0
2020-06-11 12:20:00,52.86,53.02,52.64,52.76,96917.0,50.3065,50.4587,50.0971,50.2113,96917.0
2020-06-11 12:30:00,52.75,53.08,52.45,52.49,168125.0,50.2018,50.5158,49.9163,49.9543,168125.0
2020-06-11 12:40:00,52.5,52.66,52.34,52.43,48967.0,49.9639,50.1161,49.8116,49.8972,48967.0
2020-06-11 12:50:00,52.44,52.55,52.33,52.42,32819.0,49.9068,50.0114,49.8021,49.8877,32819.0
2020-06-11 13:00:00,52.41,52.74,52.4,52.6,37286.0,49.8782,50.1923,49.8687,50.059,37286.0
2020-06-11 13:10:00,52.59,52.74,52.49,52.51,114349.0,50.0495,50.1923,49.9543,49.9734,114349.0
2020-06-11 13:20:00,52.52,52.73,52.4,52.41,91613.0,49.9829,50.1828,49.8687,49.8782,91613.0
2020-06-11 13:30:00,52.41,52.55,52.28,52.28,66315.0,49.8782,50.0114,49.7545,49.7545,66315.0
2020-06-11 13:40:00,52.3,52.39,52.19,52.35,39184.0,49.7735,49.8592,49.6688,49.8211,39184.0
2020-06-11 13:50:00,52.34,52.59,52.26,52.56,105482.0,49.8116,50.0495,49.7355,50.021,105482.0
2020-06-11 14:00:00,52.54,52.68,52.2,52.67,81301.0,50.0019,50.1352,49.6784,50.1256,81301.0
2020-06-11 14:10:00,52.67,52.74,52.35,52.36,71076.0,50.1256,50.1923,49.8211,49.8306,71076.0
2020-06-11 14:20:00,52.32,52.62,52.27,52.54,45218.0,49.7926,50.0781,49.745,50.0019,45218.0
2020-06-11 14:30:00,52.55,52.58,52.37,52.43,129873.0,50.0114,50.04,49.8401,49.8972,129873.0
2020-06-11 14:40:00,52.43,52.49,52.12,52.15,68506.0,49.8972,49.9543,49.6022,49.6308,68506.0
2020-06-11 14:50:00,52.15,52.16,51.73,51.83,85756.0,49.6308,49.6403,49.2311,49.3262,85756.0
2020-06-11 15:00:00,51.82,51.97,51.72,51.93,96661.0,49.3167,49.4595,49.2215,49.4214,96661.0
2020-06-11 15:10:00,51.94,52.13,51.88,52.07,162487.0,49.4309,49.6117,49.3738,49.5546,162487.0
2020-06-11 15:20:00,52.05,52.06,51.58,51.66,125231.0,49.5356,49.5451,49.0883,49.1644,125231.0
2020-06-11 15:30:00,51.66,51.74,51.48,51.5,175831.0,49.1644,49.2406,48.9931,49.0122,175831.0
2020-06-11 15:40:00,51.5,52.07,51.45,51.49,410984.0,49.0122,49.5546,48.9646,49.0027,410984.0
2020-06-11 15:50:00,51.47,51.47,50.93,51.06,742487.0,48.9836,48.9836,48.4697,48.5934,742487.0
2020-06-12 09:30:00,53.35,54.81,53.22,54.46,354206.0,50.7728,52.1623,50.6491,51.8292,354206.0
2020-06-12 09:40:00,54.48,54.69,53.4,53.44,114302.0,51.8482,52.0481,50.8204,50.8585,114302.0
2020-06-12 09:50:00,53.46,53.99,53.43,53.84,131056.0,50.8775,51.3819,50.8489,51.2391,131056.0
2020-06-12 10:00:00,53.87,54.17,53.74,53.9,245029.0,51.2677,51.5532,51.144,51.2962,245029.0
2020-06-12 10:10:00,53.9,53.98,53.64,53.85,245358.0,51.2962,51.3724,51.0488,51.2486,245358.0
2020-06-12 10:20:00,53.85,54.16,53.66,53.66,331948.0,51.2486,51.5437,51.0678,51.0678,331948.0
2020-06-12 10:30:00,53.69,53.79,53.39,53.41,147739.0,51.0964,51.1915,50.8109,50.8299,147739.0
2020-06-12 10:40:00,53.41,53.88,53.41,53.73,71280.0,50.8299,51.2772,50.8299,51.1344,71280.0
2020-06-12 10:50:00,53.73,53.73,53.1,53.11,178642.0,51.1344,51.1344,50.5349,50.5444,178642.0
2020-06-12 11:00:00,53.14,53.49,52.88,53.42,135249.0,50.5729,50.906,50.3255,50.8394,135249.0
2020-06-12 11:10:00,53.45,53.48,52.69,52.74,85325.0,50.868,50.8965,50.1447,50.1923,85325.0
2020-06-12 11:20:00,52.68,53.07,52.5,53.01,51520.0,50.1352,50.5063,49.9639,50.4492,51520.0
2020-06-12 11:30:00,53.01,53.33,52.82,53.3,62934.0,50.4492,50.7538,50.2684,50.7252,62934.0
2020-06-12 11:40:00,53.31,53.38,53.02,53.33,39380.0,50.7347,50.8014,50.4587,50.7538,39380.0
2020-06-12 11:50:00,53.3,53.68,53.15,53.68,45646.0,50.7252,51.0869,50.5825,51.0869,45646.0
2020-06-12 12:00:00,53.68,53.92,53.48,53.84,46228.0,51.0869,51.3153,50.8965,51.2391,46228.0
2020-06-12 12:10:00,53.85,53.95,53.69,53.91,63989.0,51.2486,51.3438,51.0964,51.3057,63989.0
2020-06-12 12:20:00,53.9,53.9,53.35,53.56,42586.0,51.2962,51.2962,50.7728,50.9727,42586.0
2020-06-12 12:30:00,53.54,53.59,53.33,53.42,112118.0,50.9536,51.0012,50.7538,50.8394,112118.0
2020-06-12 12:40:00,53.43,53.58,53.22,53.34,39023.0,50.8489,50.9917,50.6491,50.7633,39023.0
2020-06-12 12:50:00,53.39,53.55,53.38,53.41,57107.0,50.8109,50.9631,50.8014,50.8299,57107.0
2020-06-12 13:00:00,53.43,53.45,53.12,53.29,32591.0,50.8489,50.868,50.5539,50.7157,32591.0
2020-06-12 13:10:00,53.32,53.45,53.3,53.38,36425.0,50.7443,50.868,50.7252,50.8014,36425.0
2020-06-12 13:20:00,53.37,53.58,53.32,53.38,102033.0,50.7918,50.9917,50.7443,50.8014,102033.0
2020-06-12 13:30:00,53.39,53.48,52.98,53.06,49404.0,50.8109,50.8965,50.4207,50.4968,49404.0
2020-06-12 13:40:00,53.04,53.3,52.81,52.86,67598.0,50.4778,50.7252,50.2589,50.3065,67598.0
2020-06-12 13:50:00,52.87,53.02,52.65,52.7,92025.0,50.316,50.4587,50.1066,50.1542,92025.0
2020-06-12 14:00:00,52.71,53.18,52.65,52.91,78217.0,50.1637,50.611,50.1066,50.3541,78217.0
2020-06-12 14:10:00,52.94,53.35,52.93,53.09,52400.0,50.3826,50.7728,50.3731,50.5254,52400.0
2020-06-12 14:20:00,53.11,53.32,52.96,53.3,53634.0,50.5444,50.7443,50.4016,50.7252,53634.0
2020-06-12 14:30:00,53.29,53.61,53.13,53.13,64669.0,50.7157,51.0202,50.5634,50.5634,64669.0
2020-06-12 14:40:00,53.15,53.37,53.01,53.31,73266.0,50.5825,50.7918,50.4492,50.7347,73266.0
2020-06-12 14:50:00,53.32,53.45,53.14,53.42,64353.0,50.7443,50.868,50.5729,50.8394,64353.0
2020-06-12 15:00:00,53.42,53.76,53.42,53.61,74542.0,50.8394,51.163,50.8394,51.0202,74542.0
2020-06-12 15:10:00,53.61,53.8,53.3,53.39,100975.0,51.0202,51.2011,50.7252,50.8109,100975.0
2020-06-12 15:20:00,53.4,53.46,53.14,53.28,67785.0,50.8204,50.8775,50.5729,50.7062,67785.0
2020-06-12 15:30:00,53.29,53.65,53.16,53.51,118913.0,50.7157,51.0583,50.592,50.9251,118913.0
2020-06-12 15:40:00,53.5,53.8,53.36,53.78,146572.0,50.9156,51.2011,50.7823,51.182,146572.0
2020-06-12 15:50:00,53.78,54.08,53.76,54.01,422017.0,51.182,51.4675,51.163,51.4009,422017.0
2020-06-15 09:30:00,52.36,52.84,52.24,52.67,184399.0,49.8306,50.2874,49.7164,50.1256,184399.0
2020-06-15 09:40:00,52.71,53.24,52.64,53.13,115229.0,50.1637,50.6681,50.0971,50.5634,115229.0
2020-06-15 09:50:00,53.12,53.42,52.98,53.16,102424.0,50.5539,50.8394,50.4207,50.592,102424.0
2020-06-15 10:00:00,53.18,53.56,53.06,53.48,54517.0,50.611,50.9727,50.4968,50.8965,54517.0
2020-06-15 10:10:00,53.43,53.81,53.38,53.75,66623.0,50.8489,51.2106,50.8014,51.1535,66623.0
2020-06-15 10:20:00,53.72,53.84,53.64,53.69,81275.0,51.1249,51.2391,51.0488,51.0964,81275.0
2020-06-15 10:30:00,53.62,53.8,53.52,53.64,72747.0,51.0298,51.2011,50.9346,51.0488,72747.0
2020-06-15 10:40:00,53.63,54.25,53.53,54.18,39556.0,51.0393,51.6293,50.9441,51.5627,39556.0
2020-06-15 10:50:00,54.17,54.52,54.16,54.26,44121.0,51.5532,51.8863,51.5437,51.6388,44121.0
2020-06-15 11:00:00,54.28,54.81,54.27,54.77,45590.0,51.6579,52.1623,51.6484,52.1242,45590.0
2020-06-15 11:10:00,54.77,54.94,54.36,54.43,41193.0,52.1242,52.286,51.734,51.8006,41193.0
2020-06-15 11:20:00,54.42,54.5,54.21,54.33,23121.0,51.7911,51.8672,51.5913,51.7055,23121.0
2020-06-15 11:30:00,54.36,54.52,54.16,54.51,39106.0,51.734,51.8863,51.5437,51.8768,39106.0
2020-06-15 11:40:00,54.53,54.65,54.22,54.31,32128.0,51.8958,52.01,51.6008,51.6864,32128.0
2020-06-15 11:50:00,54.34,54.49,54.23,54.24,31974.0,51.715,51.8577,51.6103,51.6198,31974.0
2020-06-15 12:00:00,54.23,54.9,54.14,54.79,51890.0,51.6103,52.2479,51.5246,52.1432,51890.0
2020-06-15 12:10:00,54.77,55.12,54.74,55.12,39414.0,52.1242,52.4573,52.0957,52.4573,39414.0
2020-06-15 12:20:00,55.11,55.2,54.95,55.0,32168.0,52.4478,52.5334,52.2955,52.3431,32168.0
2020-06-15 12:30:00,54.97,54.97,54.73,54.88,32033.0,52.3145,52.3145,52.0861,52.2289,32033.0
2020-06-15 12:40:00,54.88,54.97,54.77,54.91,50875.0,52.2289,52.3145,52.1242,52.2574,50875.0
2020-06-15 12:50:00,54.89,55.03,54.73,55.03,25430.0,52.2384,52.3716,52.0861,52.3716,25430.0
2020-06-15 13:00:00,55.03,55.35,55.03,55.35,28329.0,52.3716,52.6762,52.3716,52.6762,28329.0
2020-06-15 13:10:00,55.36,55.5,55.24,55.38,36194.0,52.6857,52.8189,52.5715,52.7047,36194.0
2020-06-15 13:20:00,55.37,55.5,55.17,55.25,27831.0,52.6952,52.8189,52.5049,52.581,27831.0
2020-06-15 13:30:00,55.24,55.24,54.94,55.13,24832.0,52.5715,52.5715,52.286,52.4668,24832.0
2020-06-15 13:40:00,55.12,55.18,54.63,54.68,18968.0,52.4573,52.5144,51.991,52.0386,18968.0
2020-06-15 13:50:00,54.68,54.85,54.61,54.68,25091.0,52.0386,52.2003,51.9719,52.0386,25091.0
2020-06-15 14:00:00,54.67,55.49,54.67,55.24,71906.0,52.029,52.8094,52.029,52.5715,71906.0
2020-06-15 14:10:00,55.25,55.68,55.17,55.54,41965.0,52.581,52.9902,52.5049,52.857,41965.0
2020-06-15 14:20:00,55.54,55.63,55.4,55.56,42927.0,52.857,52.9427,52.7238,52.876,42927.0
2020-06-15 14:30:00,55.56,55.63,55.31,55.57,46835.0,52.876,52.9427,52.6381,52.8856,46835.0
2020-06-15 14:40:00,55.58,55.8,55.55,55.63,74446.0,52.8951,53.1044,52.8665,52.9427,74446.0
2020-06-15 14:50:00,55.62,55.73,55.44,55.57,48680.0,52.9331,53.0378,52.7618,52.8856,48680.0
2020-06-15 15:00:00,55.59,55.85,55.52,55.72,35216.0,52.9046,53.152,52.838,53.0283,35216.0
2020-06-15 15:10:00,55.73,55.82,55.53,55.55,45612.0,53.0378,53.1235,52.8475,52.8665,45612.0
2020-06-15 15:20:00,55.55,55.63,55.14,55.2,66663.0,52.8665,52.9427,52.4763,52.5334,66663.0
2020-06-15 15:30:00,55.19,55.26,54.86,55.14,73214.0,52.5239,52.5905,52.2099,52.4763,73214.0
2020-06-15 15:40:00,55.13,55.58,54.98,55.41,107983.0,52.4668,52.8951,52.3241,52.7333,107983.0
2020-06-15 15:50:00,55.41,55.92,55.41,55.9,385954.0,52.7333,53.2187,52.7333,53.1996,385954.0
2020-06-16 09:30:00,57.89,57.98,57.25,57.89,265605.0,55.0935,55.1791,54.4844,55.0935,265605.0
2020-06-16 09:40:00,57.92,57.93,56.94,56.94,159547.0,55.122,55.1316,54.1894,54.1894,159547.0
2020-06-16 09:50:00,56.97,57.23,56.8,57.07,141535.0,54.2179,54.4654,54.0561,54.3131,141535.0
2020-06-16 10:00:00,57.07,57.99,56.98,57.75,102975.0,54.3131,55.1887,54.2274,54.9602,102975.0
2020-06-16 10:10:00,57.71,57.79,57.37,57.4,77295.0,54.9222,54.9983,54.5986,54.6272,77295.0
2020-06-16 10:20:00,57.36,57.42,57.18,57.32,68614.0,54.5891,54.6462,54.4178,54.551,68614.0
2020-06-16 10:30:00,57.33,57.36,56.93,57.17,103171.0,54.5605,54.5891,54.1799,54.4083,103171.0
2020-06-16 10:40:00,57.17,57.18,56.8,57.12,101683.0,54.4083,54.4178,54.0561,54.3607,101683.0
2020-06-16 10:50:00,57.12,57.12,56.2,56.25,84602.0,54.3607,54.3607,53.4851,53.5327,84602.0
2020-06-16 11:00:00,56.12,56.61,55.81,56.52,57129.0,53.409,53.8753,53.114,53.7897,57129.0
2020-06-16 11:10:00,56.57,56.88,56.35,56.78,37547.0,53.8373,54.1323,53.6279,54.0371,37547.0
2020-06-16 11:20:00,56.75,57.18,56.68,57.17,47592.0,54.0086,54.4178,53.9419,54.4083,47592.0
2020-06-16 11:30:00,57.15,57.38,56.86,56.9,79700.0,54.3892,54.6081,54.1132,54.1513,79700.0
2020-06-16 11:40:00,56.86,57.09,56.83,56.96,62100.0,54.1132,54.3321,54.0847,54.2084,62100.0
2020-06-16 11:50:00,56.98,57.07,56.53,56.54,90811.0,54.2274,54.3131,53.7992,53.8087,90811.0
2020-06-16 12:00:00,56.54,56.68,56.36,56.48,54575.0,53.8087,53.9419,53.6374,53.7516,54575.0
2020-06-16 12:10:00,56.5,56.85,56.38,56.84,73869.0,53.7706,54.1037,53.6564,54.0942,73869.0
2020-06-16 12:20:00,56.84,57.1,56.76,57.1,163662.0,54.0942,54.3416,54.0181,54.3416,163662.0
2020-06-16 12:30:00,57.09,57.26,57.0,57.07,67897.0,54.3321,54.4939,54.2465,54.3131,67897.0
2020-06-16 12:40:00,57.08,57.22,57.02,57.11,51308.0,54.3226,54.4559,54.2655,54.3512,51308.0
2020-06-16 12:50:00,57.11,57.22,56.9,57.0,71786.0,54.3512,54.4559,54.1513,54.2465,71786.0
2020-06-16 13:00:00,56.98,57.12,56.9,56.98,58944.0,54.2274,54.3607,54.1513,54.2274,58944.0
2020-06-16 13:10:00,57.0,57.18,56.97,57.18,60092.0,54.2465,54.4178,54.2179,54.4178,60092.0
2020-06-16 13:20:00,57.15,57.26,57.07,57.1,57816.0,54.3892,54.4939,54.3131,54.3416,57816.0
2020-06-16 13:30:00,57.09,57.19,57.04,57.1,242770.0,54.3321,54.4273,54.2845,54.3416,242770.0
2020-06-16 13:40:00,57.11,57.2,57.07,57.12,103902.0,54.3512,54.4368,54.3131,54.3607,103902.0
2020-06-16 13:50:00,57.13,57.44,57.13,57.44,79138.0,54.3702,54.6652,54.3702,54.6652,79138.0
2020-06-16 14:00:00,57.45,57.89,57.44,57.83,74013.0,54.6747,55.0935,54.6652,55.0364,74013.0
2020-06-16 14:10:00,57.84,58.11,57.81,58.02,181931.0,55.0459,55.3029,55.0173,55.2172,181931.0
2020-06-16 14:20:00,58.04,58.16,57.56,58.06,261057.0,55.2362,55.3504,54.7794,55.2553,261057.0
2020-06-16 14:30:00,58.06,58.28,58.01,58.14,72776.0,55.2553,55.4646,55.2077,55.3314,72776.0
2020-06-16 14:40:00,58.16,58.28,58.01,58.28,105606.0,55.3504,55.4646,55.2077,55.4646,105606.0
2020-06-16 14:50:00,58.27,58.43,58.09,58.2,257005.0,55.4551,55.6074,55.2838,55.3885,257005.0
2020-06-16 15:00:00,58.2,58.24,57.75,57.85,115704.0,55.3885,55.4266,54.9602,55.0554,115704.0
2020-06-16 15:10:00,57.83,58.07,57.59,57.63,82643.0,55.0364,55.2648,54.808,54.846,82643.0
2020-06-16 15:20:00,57.64,57.89,57.64,57.76,103448.0,54.8556,55.0935,54.8556,54.9698,103448.0
2020-06-16 15:30:00,57.76,58.06,57.6,57.68,156402.0,54.9698,55.2553,54.8175,54.8936,156402.0
2020-06-16 15:40:00,57.69,57.76,57.48,57.62,366606.0,54.9031,54.9698,54.7033,54.8365,366606.0
2020-06-16 15:50:00,57.65,58.05,57.64,58.04,696848.0,54.8651,55.2458,54.8556,55.2362,696848.0
2020-06-17 09:30:00,58.59,58.78,58.21,58.56,202416.0,55.7597,55.9405,55.398,55.7311,202416.0
2020-06-17 09:40:00,58.56,59.02,58.56,58.93,147256.0,55.7311,56.1689,55.7311,56.0832,147256.0
2020-06-17 09:50:00,58.93,59.13,58.55,58.66,162945.0,56.0832,56.2736,55.7216,55.8263,162945.0
2020-06-17 10:00:00,58.66,58.99,58.59,58.84,86080.0,55.8263,56.1403,55.7597,55.9976,86080.0
2020-06-17 10:10:00,58.82,59.1,58.66,59.02,177689.0,55.9786,56.245,55.8263,56.1689,177689.0
2020-06-17 10:20:00,59.02,59.11,58.8,59.04,234726.0,56.1689,56.2546,55.9595,56.1879,234726.0
2020-06-17 10:30:00,59.03,59.2,58.87,59.01,84615.0,56.1784,56.3402,56.0261,56.1594,84615.0
2020-06-17 10:40:00,59.02,59.16,58.85,59.0,121740.0,56.1689,56.3021,56.0071,56.1499,121740.0
2020-06-17 10:50:00,58.99,59.2,58.88,58.92,49456.0,56.1403,56.3402,56.0357,56.0737,49456.0
2020-06-17 11:00:00,58.92,58.95,58.59,58.71,42586.0,56.0737,56.1023,55.7597,55.8739,42586.0
2020-06-17 11:10:00,58.72,58.89,58.58,58.75,80165.0,55.8834,56.0452,55.7502,55.9119,80165.0
2020-06-17 11:20:00,58.76,59.06,58.69,59.02,177844.0,55.9215,56.207,55.8548,56.1689,177844.0
2020-06-17 11:30:00,59.0,59.09,58.95,59.04,57696.0,56.1499,56.2355,56.1023,56.1879,57696.0
2020-06-17 11:40:00,59.04,59.24,58.98,58.98,40444.0,56.1879,56.3783,56.1308,56.1308,40444.0
2020-06-17 11:50:00,58.98,59.13,58.92,59.04,56058.0,56.1308,56.2736,56.0737,56.1879,56058.0
2020-06-17 12:00:00,59.01,59.04,58.9,58.98,92419.0,56.1594,56.1879,56.0547,56.1308,92419.0
2020-06-17 12:10:00,58.97,59.11,58.9,58.93,90364.0,56.1213,56.2546,56.0547,56.0832,90364.0
2020-06-17 12:20:00,58.95,58.98,58.86,58.92,56957.0,56.1023,56.1308,56.0166,56.0737,56957.0
2020-06-17 12:30:00,58.91,59.11,58.88,58.94,70297.0,56.0642,56.2546,56.0357,56.0928,70297.0
2020-06-17 12:40:00,58.94,58.98,58.8,58.8,54958.0,56.0928,56.1308,55.9595,55.9595,54958.0
2020-06-17 12:50:00,58.78,58.79,58.51,58.52,34571.0,55.9405,55.95,55.6835,55.6931,34571.0
2020-06-17 13:00:00,58.53,58.69,58.52,58.62,26475.0,55.7026,55.8548,55.6931,55.7882,26475.0
2020-06-17 13:10:00,58.6,58.65,58.53,58.63,42989.0,55.7692,55.8168,55.7026,55.7977,42989.0
2020-06-17 13:20:00,58.63,58.72,58.58,58.62,49904.0,55.7977,55.8834,55.7502,55.7882,49904.0
2020-06-17 13:30:00,58.62,58.83,58.61,58.81,63210.0,55.7882,55.9881,55.7787,55.969,63210.0
2020-06-17 13:40:00,58.8,58.92,58.74,58.8,52271.0,55.9595,56.0737,55.9024,55.9595,52271.0
2020-06-17 13:50:00,58.8,58.87,58.73,58.73,44050.0,55.9595,56.0261,55.8929,55.8929,44050.0
2020-06-17 14:00:00,58.74,58.82,58.68,58.77,77977.0,55.9024,55.9786,55.8453,55.931,77977.0
2020-06-17 14:10:00,58.77,58.86,58.72,58.75,32781.0,55.931,56.0166,55.8834,55.9119,32781.0
2020-06-17 14:20:00,58.76,58.82,58.7,58.75,43556.0,55.9215,55.9786,55.8644,55.9119,43556.0
2020-06-17 14:30:00,58.76,58.78,58.66,58.76,64921.0,55.9215,55.9405,55.8263,55.9215,64921.0
2020-06-17 14:40:00,58.76,58.87,58.74,58.81,38190.0,55.9215,56.0261,55.9024,55.969,38190.0
2020-06-17 14:50:00,58.8,58.87,58.65,58.68,55493.0,55.9595,56.0261,55.8168,55.8453,55493.0
2020-06-17 15:00:00,58.68,58.82,58.58,58.78,75147.0,55.8453,55.9786,55.7502,55.9405,75147.0
2020-06-17 15:10:00,58.79,58.83,58.69,58.73,60960.0,55.95,55.9881,55.8548,55.8929,60960.0
2020-06-17 15:20:00,58.72,58.73,58.17,58.28,97215.0,55.8834,55.8929,55.36,55.4646,97215.0
2020-06-17 15:30:00,58.28,58.56,58.18,58.52,108604.0,55.4646,55.7311,55.3695,55.6931,108604.0
2020-06-17 15:40:00,58.52,58.59,58.32,58.44,180518.0,55.6931,55.7597,55.5027,55.6169,180518.0
2020-06-17 15:50:00,58.44,58.59,58.38,58.53,343986.0,55.6169,55.7597,55.5598,55.7026,343986.0
2020-06-18 09:30:00,57.74,57.8,57.34,57.72,124897.0,54.9507,55.0078,54.5701,54.9317,124897.0
2020-06-18 09:40:00,57.74,58.16,57.69,58.12,87509.0,54.9507,55.3504,54.9031,55.3124,87509.0
2020-06-18 09:50:00,58.15,58.16,57.78,57.88,59806.0,55.3409,55.3504,54.9888,55.084,59806.0
2020-06-18 10:00:00,57.88,58.25,57.88,58.21,37989.0,55.084,55.4361,55.084,55.398,37989.0
2020-06-18 10:10:00,58.21,58.33,58.08,58.22,37507.0,55.398,55.5122,55.2743,55.4075,37507.0
2020-06-18 10:20:00,58.22,58.28,57.94,57.98,56473.0,55.4075,55.4646,55.1411,55.1791,56473.0
2020-06-18 10:30:00,57.98,58.29,57.88,58.09,56095.0,55.1791,55.4742,55.084,55.2838,56095.0
2020-06-18 10:40:00,58.09,58.16,57.94,57.95,43720.0,55.2838,55.3504,55.1411,55.1506,43720.0
2020-06-18 10:50:00,57.98,58.23,57.93,58.19,88217.0,55.1791,55.4171,55.1316,55.379,88217.0
2020-06-18 11:00:00,58.19,58.19,57.96,58.05,56715.0,55.379,55.379,55.1601,55.2458,56715.0
2020-06-18 11:10:00,58.05,58.1,57.88,57.92,97171.0,55.2458,55.2933,55.084,55.122,97171.0
2020-06-18 11:20:00,57.91,57.96,57.66,57.66,145533.0,55.1125,55.1601,54.8746,54.8746,145533.0
2020-06-18 11:30:00,57.66,57.8,57.6,57.63,65883.0,54.8746,55.0078,54.8175,54.846,65883.0
2020-06-18 11:40:00,57.62,57.69,57.57,57.65,50706.0,54.8365,54.9031,54.7889,54.8651,50706.0
2020-06-18 11:50:00,57.64,57.64,57.34,57.44,60645.0,54.8556,54.8556,54.5701,54.6652,60645.0
2020-06-18 12:00:00,57.45,57.51,57.26,57.47,33231.0,54.6747,54.7318,54.4939,54.6938,33231.0
2020-06-18 12:10:00,57.46,57.57,57.39,57.49,41024.0,54.6843,54.7889,54.6176,54.7128,41024.0
2020-06-18 12:20:00,57.48,57.69,57.46,57.62,24282.0,54.7033,54.9031,54.6843,54.8365,24282.0
2020-06-18 12:30:00,57.61,57.62,57.36,57.4,27150.0,54.827,54.8365,54.5891,54.6272,27150.0
2020-06-18 12:40:00,57.39,57.56,57.33,57.52,34146.0,54.6176,54.7794,54.5605,54.7414,34146.0
2020-06-18 12:50:00,57.53,57.66,57.41,57.44,23036.0,54.7509,54.8746,54.6367,54.6652,23036.0
2020-06-18 13:00:00,57.44,57.53,57.41,57.51,27705.0,54.6652,54.7509,54.6367,54.7318,27705.0
2020-06-18 13:10:00,57.52,57.71,57.51,57.66,16232.0,54.7414,54.9222,54.7318,54.8746,16232.0
2020-06-18 13:20:00,57.68,57.7,57.62,57.64,21740.0,54.8936,54.9127,54.8365,54.8556,21740.0
2020-06-18 13:30:00,57.63,57.67,57.44,57.52,18476.0,54.846,54.8841,54.6652,54.7414,18476.0
2020-06-18 13:40:00,57.53,57.54,57.43,57.48,17048.0,54.7509,54.7604,54.6557,54.7033,17048.0
2020-06-18 13:50:00,57.49,57.55,57.45,57.55,23845.0,54.7128,54.7699,54.6747,54.7699,23845.0
2020-06-18 14:00:00,57.54,57.55,57.28,57.29,32617.0,54.7604,54.7699,54.513,54.5225,32617.0
2020-06-18 14:10:00,57.29,57.29,57.12,57.25,29832.0,54.5225,54.5225,54.3607,54.4844,29832.0
2020-06-18 14:20:00,57.25,57.35,57.23,57.28,18334.0,54.4844,54.5796,54.4654,54.513,18334.0
2020-06-18 14:30:00,57.29,57.48,57.22,57.26,54381.0,54.5225,54.7033,54.4559,54.4939,54381.0
2020-06-18 14:40:00,57.26,57.27,57.18,57.2,62020.0,54.4939,54.5034,54.4178,54.4368,62020.0
2020-06-18 14:50:00,57.19,57.34,57.16,57.16,62334.0,54.4273,54.5701,54.3987,54.3987,62334.0
2020-06-18 15:00:00,57.15,57.21,57.06,57.2,63164.0,54.3892,54.4463,54.3036,54.4368,63164.0
2020-06-18 15:10:00,57.19,57.21,57.08,57.19,54555.0,54.4273,54.4463,54.3226,54.4273,54555.0
2020-06-18 15:20:00,57.18,57.37,57.16,57.35,39582.0,54.4178,54.5986,54.3987,54.5796,39582.0
2020-06-18 15:30:00,57.35,57.49,57.29,57.43,54071.0,54.5796,54.7128,54.5225,54.6557,54071.0
2020-06-18 15:40:00,57.43,57.43,57.25,57.38,74370.0,54.6557,54.6557,54.4844,54.6081,74370.0
2020-06-18 15:50:00,57.36,57.38,57.18,57.31,282512.0,54.5891,54.6081,54.4178,54.5415,282512.0
2020-06-19 09:30:00,58.64,58.69,57.69,57.93,254954.0,55.8073,55.8548,54.9031,55.1316,254954.0
2020-06-19 09:40:00,57.94,57.96,57.28,57.42,74601.0,55.1411,55.1601,54.513,54.6462,74601.0
2020-06-19 09:50:00,57.47,57.68,57.38,57.61,82621.0,54.6938,54.8936,54.6081,54.827,82621.0
2020-06-19 10:00:00,57.61,57.76,57.46,57.49,36409.0,54.827,54.9698,54.6843,54.7128,36409.0
2020-06-19 10:10:00,57.48,57.5,57.37,57.46,53961.0,54.7033,54.7223,54.5986,54.6843,53961.0
2020-06-19 10:20:00,57.46,57.59,57.35,57.36,30751.0,54.6843,54.808,54.5796,54.5891,30751.0
2020-06-19 10:30:00,57.37,57.38,57.1,57.17,51683.0,54.5986,54.6081,54.3416,54.4083,51683.0
2020-06-19 10:40:00,57.16,57.27,56.91,56.96,152613.0,54.3987,54.5034,54.1608,54.2084,152613.0
2020-06-19 10:50:00,56.94,56.94,56.73,56.87,64201.0,54.1894,54.1894,53.9895,54.1228,64201.0
2020-06-19 11:00:00,56.87,56.97,56.74,56.97,38796.0,54.1228,54.2179,53.999,54.2179,38796.0
2020-06-19 11:10:00,56.98,57.04,56.82,56.82,43119.0,54.2274,54.2845,54.0752,54.0752,43119.0
2020-06-19 11:20:00,56.81,56.97,56.7,56.96,75750.0,54.0657,54.2179,53.961,54.2084,75750.0
2020-06-19 11:30:00,56.97,56.99,56.74,56.8,40542.0,54.2179,54.237,53.999,54.0561,40542.0
2020-06-19 11:40:00,56.81,57.0,56.81,56.97,33503.0,54.0657,54.2465,54.0657,54.2179,33503.0
2020-06-19 11:50:00,56.97,57.09,56.93,57.09,35721.0,54.2179,54.3321,54.1799,54.3321,35721.0
2020-06-19 12:00:00,57.09,57.11,56.8,56.9,29779.0,54.3321,54.3512,54.0561,54.1513,29779.0
2020-06-19 12:10:00,56.9,56.95,56.12,56.13,66411.0,54.1513,54.1989,53.409,53.4185,66411.0
2020-06-19 12:20:00,56.13,56.23,55.92,56.14,70853.0,53.4185,53.5137,53.2187,53.428,70853.0
2020-06-19 12:30:00,56.13,56.25,56.08,56.17,75279.0,53.4185,53.5327,53.3709,53.4566,75279.0
2020-06-19 12:40:00,56.18,56.33,56.09,56.33,62939.0,53.4661,53.6088,53.3804,53.6088,62939.0
2020-06-19 12:50:00,56.33,56.37,56.15,56.36,82716.0,53.6088,53.6469,53.4375,53.6374,82716.0
2020-06-19 13:00:00,56.35,56.38,56.1,56.16,87705.0,53.6279,53.6564,53.39,53.4471,87705.0
2020-06-19 13:10:00,56.14,56.34,56.12,56.12,21173.0,53.428,53.6184,53.409,53.409,21173.0
2020-06-19 13:20:00,56.11,56.17,55.91,56.15,112678.0,53.3995,53.4566,53.2091,53.4375,112678.0
2020-06-19 13:30:00,56.13,56.22,55.96,56.2,57528.0,53.4185,53.5042,53.2567,53.4851,57528.0
2020-06-19 13:40:00,56.18,56.3,56.03,56.06,23361.0,53.4661,53.5803,53.3233,53.3519,23361.0
2020-06-19 13:50:00,56.05,56.1,55.91,55.93,38307.0,53.3424,53.39,53.2091,53.2282,38307.0
2020-06-19 14:00:00,55.94,56.04,55.69,55.89,66983.0,53.2377,53.3329,52.9998,53.1901,66983.0
2020-06-19 14:10:00,55.88,56.0,55.8,55.88,39040.0,53.1806,53.2948,53.1044,53.1806,39040.0
2020-06-19 14:20:00,55.89,56.12,55.89,56.02,28062.0,53.1901,53.409,53.1901,53.3138,28062.0
2020-06-19 14:30:00,56.03,56.39,55.96,56.3,63311.0,53.3233,53.6659,53.2567,53.5803,63311.0
2020-06-19 14:40:00,56.29,56.65,56.23,56.54,73263.0,53.5708,53.9134,53.5137,53.8087,73263.0
2020-06-19 14:50:00,56.55,56.56,56.41,56.46,38093.0,53.8182,53.8277,53.685,53.7326,38093.0
2020-06-19 15:00:00,56.45,56.52,56.37,56.46,33625.0,53.723,53.7897,53.6469,53.7326,33625.0
2020-06-19 15:10:00,56.46,56.81,56.38,56.7,40092.0,53.7326,54.0657,53.6564,53.961,40092.0
2020-06-19 15:20:00,56.71,56.72,56.52,56.53,45543.0,53.9705,53.98,53.7897,53.7992,45543.0
2020-06-19 15:30:00,56.53,56.73,56.5,56.66,55831.0,53.7992,53.9895,53.7706,53.9229,55831.0
2020-06-19 15:40:00,56.66,56.68,56.26,56.32,130944.0,53.9229,53.9419,53.5422,53.5993,130944.0
2020-06-19 15:50:00,56.32,56.32,56.04,56.06,426721.0,53.5993,53.5993,53.3329,53.3519,426721.0
2020-06-22 09:30:00,56.06,56.06,55.24,55.34,79768.0,53.3519,53.3519,52.5715,52.6667,79768.0
2020-06-22 09:40:00,55.34,55.96,55.3,55.88,46624.0,52.6667,53.2567,52.6286,53.1806,46624.0
2020-06-22 09:50:00,55.86,56.09,55.82,56.08,33270.0,53.1615,53.3804,53.1235,53.3709,33270.0
2020-06-22 10:00:00,56.04,56.15,55.78,55.93,47922.0,53.3329,53.4375,53.0854,53.2282,47922.0
2020-06-22 10:10:00,55.87,56.01,55.62,55.67,26112.0,53.1711,53.3043,52.9331,52.9807,26112.0
2020-06-22 10:20:00,55.73,56.15,55.63,56.03,25109.0,53.0378,53.4375,52.9427,53.3233,25109.0
2020-06-22 10:30:00,56.03,56.03,55.8,55.91,25045.0,53.3233,53.3233,53.1044,53.2091,25045.0
2020-06-22 10:40:00,55.83,55.95,55.79,55.86,17882.0,53.133,53.2472,53.0949,53.1615,17882.0
2020-06-22 10:50:00,55.85,55.93,55.64,55.65,19918.0,53.152,53.2282,52.9522,52.9617,19918.0
2020-06-22 11:00:00,55.66,55.73,55.6,55.63,21577.0,52.9712,53.0378,52.9141,52.9427,21577.0
2020-06-22 11:10:00,55.61,55.95,55.58,55.91,22332.0,52.9236,53.2472,52.8951,53.2091,22332.0
2020-06-22 11:20:00,55.9,56.08,55.85,56.05,23931.0,53.1996,53.3709,53.152,53.3424,23931.0
2020-06-22 11:30:00,56.05,56.23,55.98,56.21,30802.0,53.3424,53.5137,53.2758,53.4946,30802.0
2020-06-22 11:40:00,56.22,56.25,56.13,56.21,30191.0,53.5042,53.5327,53.4185,53.4946,30191.0
2020-06-22 11:50:00,56.22,56.29,56.14,56.18,25242.0,53.5042,53.5708,53.428,53.4661,25242.0
2020-06-22 12:00:00,56.18,56.23,56.06,56.11,75797.0,53.4661,53.5137,53.3519,53.3995,75797.0
2020-06-22 12:10:00,56.12,56.21,56.05,56.05,43413.0,53.409,53.4946,53.3424,53.3424,43413.0
2020-06-22 12:20:00,56.06,56.15,56.01,56.07,28740.0,53.3519,53.4375,53.3043,53.3614,28740.0
2020-06-22 12:30:00,56.08,56.18,56.04,56.14,20679.0,53.3709,53.4661,53.3329,53.428,20679.0
2020-06-22 12:40:00,56.13,56.41,56.13,56.41,18286.0,53.4185,53.685,53.4185,53.685,18286.0
2020-06-22 12:50:00,56.41,56.5,56.38,56.42,19573.0,53.685,53.7706,53.6564,53.6945,19573.0
2020-06-22 13:00:00,56.43,56.58,56.42,56.48,28443.0,53.704,53.8468,53.6945,53.7516,28443.0
2020-06-22 13:10:00,56.49,56.49,56.28,56.36,14028.0,53.7611,53.7611,53.5613,53.6374,14028.0
2020-06-22 13:20:00,56.37,56.43,56.21,56.26,114367.0,53.6469,53.704,53.4946,53.5422,114367.0
2020-06-22 13:30:00,56.26,56.38,56.18,56.21,156397.0,53.5422,53.6564,53.4661,53.4946,156397.0
2020-06-22 13:40:00,56.21,56.44,56.19,56.41,67768.0,53.4946,53.7135,53.4756,53.685,67768.0
2020-06-22 13:50:00,56.4,56.47,56.37,56.39,26617.0,53.6755,53.7421,53.6469,53.6659,26617.0
2020-06-22 14:00:00,56.39,56.39,55.96,56.13,57757.0,53.6659,53.6659,53.2567,53.4185,57757.0
2020-06-22 14:10:00,56.13,56.13,55.95,56.01,27938.0,53.4185,53.4185,53.2472,53.3043,27938.0
2020-06-22 14:20:00,56.02,56.25,56.0,56.25,20163.0,53.3138,53.5327,53.2948,53.5327,20163.0
2020-06-22 14:30:00,56.26,56.34,56.14,56.28,23030.0,53.5422,53.6184,53.428,53.5613,23030.0
2020-06-22 14:40:00,56.28,56.31,56.22,56.26,21770.0,53.5613,53.5898,53.5042,53.5422,21770.0
2020-06-22 14:50:00,56.25,56.36,56.2,56.34,23533.0,53.5327,53.6374,53.4851,53.6184,23533.0
2020-06-22 15:00:00,56.34,56.49,56.3,56.48,111690.0,53.6184,53.7611,53.5803,53.7516,111690.0
2020-06-22 15:10:00,56.49,56.53,56.24,56.25,46965.0,53.7611,53.7992,53.5232,53.5327,46965.0
2020-06-22 15:20:00,56.18,56.25,56.05,56.19,24532.0,53.4661,53.5327,53.3424,53.4756,24532.0
2020-06-22 15:30:00,56.21,56.34,56.16,56.31,106399.0,53.4946,53.6184,53.4471,53.5898,106399.0
2020-06-22 15:40:00,56.33,56.56,56.3,56.45,91324.0,53.6088,53.8277,53.5803,53.723,91324.0
2020-06-22 15:50:00,56.45,56.54,56.31,56.49,261582.0,53.723,53.8087,53.5898,53.7611,261582.0
2020-06-23 09:30:00,57.11,57.32,56.71,56.9,78507.0,54.3512,54.551,53.9705,54.1513,78507.0
2020-06-23 09:40:00,56.93,56.97,56.3,56.32,50286.0,54.1799,54.2179,53.5803,53.5993,50286.0
2020-06-23 09:50:00,56.34,56.42,56.19,56.33,43561.0,53.6184,53.6945,53.4756,53.6088,43561.0
2020-06-23 10:00:00,56.31,56.74,56.3,56.54,118505.0,53.5898,53.999,53.5803,53.8087,118505.0
2020-06-23 10:10:00,56.54,56.54,56.34,56.39,53660.0,53.8087,53.8087,53.6184,53.6659,53660.0
2020-06-23 10:20:00,56.37,56.52,56.2,56.46,76361.0,53.6469,53.7897,53.4851,53.7326,76361.0
2020-06-23 10:30:00,56.46,56.46,56.07,56.14,41541.0,53.7326,53.7326,53.3614,53.428,41541.0
2020-06-23 10:40:00,56.14,56.21,55.86,55.98,76456.0,53.428,53.4946,53.1615,53.2758,76456.0
2020-06-23 10:50:00,55.98,56.21,55.92,56.11,48864.0,53.2758,53.4946,53.2187,53.3995,48864.0
2020-06-23 11:00:00,56.1,56.35,56.05,56.34,37208.0,53.39,53.6279,53.3424,53.6184,37208.0
2020-06-23 11:10:00,56.35,56.51,56.17,56.33,55889.0,53.6279,53.7801,53.4566,53.6088,55889.0
2020-06-23 11:20:00,56.33,56.37,56.2,56.28,27705.0,53.6088,53.6469,53.4851,53.5613,27705.0
2020-06-23 11:30:00,56.29,56.3,56.16,56.19,16209.0,53.5708,53.5803,53.4471,53.4756,16209.0
2020-06-23 11:40:00,56.2,56.27,56.11,56.21,24890.0,53.4851,53.5517,53.3995,53.4946,24890.0
2020-06-23 11:50:00,56.19,56.29,56.04,56.24,17765.0,53.4756,53.5708,53.3329,53.5232,17765.0
2020-06-23 12:00:00,56.25,56.4,56.25,56.36,21906.0,53.5327,53.6755,53.5327,53.6374,21906.0
2020-06-23 12:10:00,56.34,56.53,56.32,56.43,19697.0,53.6184,53.7992,53.5993,53.704,19697.0
2020-06-23 12:20:00,56.41,56.48,56.35,56.39,31752.0,53.685,53.7516,53.6279,53.6659,31752.0
2020-06-23 12:30:00,56.39,56.45,56.33,56.37,27210.0,53.6659,53.723,53.6088,53.6469,27210.0
2020-06-23 12:40:00,56.38,56.44,56.29,56.42,38693.0,53.6564,53.7135,53.5708,53.6945,38693.0
2020-06-23 12:50:00,56.42,56.42,56.3,56.34,18867.0,53.6945,53.6945,53.5803,53.6184,18867.0
2020-06-23 13:00:00,56.35,56.61,56.33,56.61,26130.0,53.6279,53.8753,53.6088,53.8753,26130.0
2020-06-23 13:10:00,56.61,56.62,56.53,56.61,18316.0,53.8753,53.8848,53.7992,53.8753,18316.0
2020-06-23 13:20:00,56.6,56.79,56.6,56.79,35436.0,53.8658,54.0466,53.8658,54.0466,35436.0
2020-06-23 13:30:00,56.8,56.88,56.77,56.87,14703.0,54.0561,54.1323,54.0276,54.1228,14703.0
2020-06-23 13:40:00,56.89,56.94,56.82,56.82,17257.0,54.1418,54.1894,54.0752,54.0752,17257.0
2020-06-23 13:50:00,56.83,56.94,56.79,56.9,32643.0,54.0847,54.1894,54.0466,54.1513,32643.0
2020-06-23 14:00:00,56.86,56.86,56.68,56.75,18236.0,54.1132,54.1132,53.9419,54.0086,18236.0
2020-06-23 14:10:00,56.75,56.76,56.63,56.71,24517.0,54.0086,54.0181,53.8944,53.9705,24517.0
2020-06-23 14:20:00,56.69,56.8,56.67,56.8,23511.0,53.9515,54.0561,53.9324,54.0561,23511.0
2020-06-23 14:30:00,56.81,57.0,56.75,56.9,41088.0,54.0657,54.2465,54.0086,54.1513,41088.0
2020-06-23 14:40:00,56.9,56.94,56.71,56.76,37835.0,54.1513,54.1894,53.9705,54.0181,37835.0
2020-06-23 14:50:00,56.76,56.81,56.68,56.72,35305.0,54.0181,54.0657,53.9419,53.98,35305.0
2020-06-23 15:00:00,56.7,56.73,56.64,56.71,31625.0,53.961,53.9895,53.9039,53.9705,31625.0
2020-06-23 15:10:00,56.72,56.83,56.66,56.78,20773.0,53.98,54.0847,53.9229,54.0371,20773.0
2020-06-23 15:20:00,56.77,56.79,56.69,56.71,24408.0,54.0276,54.0466,53.9515,53.9705,24408.0
2020-06-23 15:30:00,56.72,56.85,56.64,56.82,39142.0,53.98,54.1037,53.9039,54.0752,39142.0
2020-06-23 15:40:00,56.81,56.84,56.68,56.74,51746.0,54.0657,54.0942,53.9419,53.999,51746.0
2020-06-23 15:50:00,56.73,56.74,56.38,56.41,183433.0,53.9895,53.999,53.6564,53.685,183433.0
2020-06-24 09:30:00,55.67,55.83,55.3,55.72,80058.0,52.9807,53.133,52.6286,53.0283,80058.0
2020-06-24 09:40:00,55.7,55.98,55.33,55.33,66202.0,53.0093,53.2758,52.6572,52.6572,66202.0
2020-06-24 09:50:00,55.37,55.44,55.03,55.07,54201.0,52.6952,52.7618,52.3716,52.4097,54201.0
2020-06-24 10:00:00,55.04,55.16,54.81,54.91,81232.0,52.3812,52.4954,52.1623,52.2574,81232.0
2020-06-24 10:10:00,54.92,55.26,54.85,55.04,42299.0,52.267,52.5905,52.2003,52.3812,42299.0
2020-06-24 10:20:00,55.05,55.22,55.0,55.07,26988.0,52.3907,52.5525,52.3431,52.4097,26988.0
2020-06-24 10:30:00,55.04,55.04,54.48,54.56,50046.0,52.3812,52.3812,51.8482,51.9243,50046.0
2020-06-24 10:40:00,54.59,54.77,54.57,54.66,35660.0,51.9529,52.1242,51.9339,52.0195,35660.0
2020-06-24 10:50:00,54.68,54.73,54.34,54.35,43684.0,52.0386,52.0861,51.715,51.7245,43684.0
2020-06-24 11:00:00,54.34,54.48,54.17,54.19,79958.0,51.715,51.8482,51.5532,51.5722,79958.0
2020-06-24 11:10:00,54.2,54.24,53.82,53.82,74894.0,51.5817,51.6198,51.2201,51.2201,74894.0
2020-06-24 11:20:00,53.83,53.83,53.62,53.81,58251.0,51.2296,51.2296,51.0298,51.2106,58251.0
2020-06-24 11:30:00,53.81,53.81,53.22,53.28,55908.0,51.2106,51.2106,50.6491,50.7062,55908.0
2020-06-24 11:40:00,53.29,53.38,52.92,52.92,79136.0,50.7157,50.8014,50.3636,50.3636,79136.0
2020-06-24 11:50:00,52.96,53.17,52.82,53.12,86874.0,50.4016,50.6015,50.2684,50.5539,86874.0
2020-06-24 12:00:00,53.13,53.35,53.06,53.12,75502.0,50.5634,50.7728,50.4968,50.5539,75502.0
2020-06-24 12:10:00,53.14,53.54,53.08,53.53,39903.0,50.5729,50.9536,50.5158,50.9441,39903.0
2020-06-24 12:20:00,53.51,53.53,53.24,53.3,38382.0,50.9251,50.9441,50.6681,50.7252,38382.0
2020-06-24 12:30:00,53.27,53.43,53.25,53.4,42445.0,50.6967,50.8489,50.6776,50.8204,42445.0
2020-06-24 12:40:00,53.39,53.83,53.39,53.79,66508.0,50.8109,51.2296,50.8109,51.1915,66508.0
2020-06-24 12:50:00,53.8,54.47,53.76,54.45,111566.0,51.2011,51.8387,51.163,51.8197,111566.0
2020-06-24 13:00:00,54.43,54.58,54.35,54.36,49909.0,51.8006,51.9434,51.7245,51.734,49909.0
2020-06-24 13:10:00,54.36,54.55,54.29,54.43,44026.0,51.734,51.9148,51.6674,51.8006,44026.0
2020-06-24 13:20:00,54.42,54.42,54.16,54.16,39593.0,51.7911,51.7911,51.5437,51.5437,39593.0
2020-06-24 13:30:00,54.16,54.28,54.09,54.11,40745.0,51.5437,51.6579,51.4771,51.4961,40745.0
2020-06-24 13:40:00,54.12,54.15,53.89,54.06,39440.0,51.5056,51.5342,51.2867,51.4485,39440.0
2020-06-24 13:50:00,54.06,54.06,53.78,53.88,38959.0,51.4485,51.4485,51.182,51.2772,38959.0
2020-06-24 14:00:00,53.88,54.18,53.76,54.16,44370.0,51.2772,51.5627,51.163,51.5437,44370.0
2020-06-24 14:10:00,54.16,54.27,54.02,54.23,45351.0,51.5437,51.6484,51.4104,51.6103,45351.0
2020-06-24 14:20:00,54.22,54.5,54.08,54.38,35782.0,51.6008,51.8672,51.4675,51.753,35782.0
2020-06-24 14:30:00,54.38,54.52,54.31,54.34,50112.0,51.753,51.8863,51.6864,51.715,50112.0
2020-06-24 14:40:00,54.34,54.46,54.2,54.28,48005.0,51.715,51.8292,51.5817,51.6579,48005.0
2020-06-24 14:50:00,54.3,54.31,54.05,54.13,24764.0,51.6769,51.6864,51.439,51.5151,24764.0
2020-06-24 15:00:00,54.13,54.39,54.13,54.22,47318.0,51.5151,51.7626,51.5151,51.6008,47318.0
2020-06-24 15:10:00,54.23,54.65,54.15,54.61,30903.0,51.6103,52.01,51.5342,51.9719,30903.0
2020-06-24 15:20:00,54.63,54.64,54.34,54.4,43807.0,51.991,52.0005,51.715,51.7721,43807.0
2020-06-24 15:30:00,54.41,54.57,54.35,54.53,81997.0,51.7816,51.9339,51.7245,51.8958,81997.0
2020-06-24 15:40:00,54.53,54.68,54.49,54.5,81222.0,51.8958,52.0386,51.8577,51.8672,81222.0
2020-06-24 15:50:00,54.5,54.51,54.03,54.07,251176.0,51.8672,51.8768,51.42,51.458,251176.0
2020-06-25 09:30:00,52.39,53.76,52.3,53.66,265288.0,49.8592,51.163,49.7735,51.0678,265288.0
2020-06-25 09:40:00,53.62,53.93,53.41,53.84,113160.0,51.0298,51.3248,50.8299,51.2391,113160.0
2020-06-25 09:50:00,53.83,54.56,53.75,54.44,155631.0,51.2296,51.9243,51.1535,51.8101,155631.0
2020-06-25 10:00:00,54.4,54.62,54.05,54.33,81180.0,51.7721,51.9815,51.439,51.7055,81180.0
2020-06-25 10:10:00,54.34,54.55,54.21,54.26,54079.0,51.715,51.9148,51.5913,51.6388,54079.0
2020-06-25 10:20:00,54.28,54.56,54.28,54.32,42886.0,51.6579,51.9243,51.6579,51.6959,42886.0
2020-06-25 10:30:00,54.34,54.34,53.67,53.77,50421.0,51.715,51.715,51.0773,51.1725,50421.0
2020-06-25 10:40:00,53.76,53.96,53.64,53.72,52849.0,51.163,51.3533,51.0488,51.1249,52849.0
2020-06-25 10:50:00,53.73,53.89,53.61,53.81,40962.0,51.1344,51.2867,51.0202,51.2106,40962.0
2020-06-25 11:00:00,53.7,53.77,53.53,53.72,76742.0,51.1059,51.1725,50.9441,51.1249,76742.0
2020-06-25 11:10:00,53.7,54.09,53.64,54.07,48602.0,51.1059,51.4771,51.0488,51.458,48602.0
2020-06-25 11:20:00,54.06,54.13,53.83,53.94,58338.0,51.4485,51.5151,51.2296,51.3343,58338.0
2020-06-25 11:30:00,53.95,53.98,53.65,53.79,52444.0,51.3438,51.3724,51.0583,51.1915,52444.0
2020-06-25 11:40:00,53.75,54.03,53.7,54.03,63208.0,51.1535,51.42,51.1059,51.42,63208.0
2020-06-25 11:50:00,54.04,54.17,53.91,53.96,46281.0,51.4295,51.5532,51.3057,51.3533,46281.0
2020-06-25 12:00:00,53.98,54.17,53.94,53.94,43925.0,51.3724,51.5532,51.3343,51.3343,43925.0
2020-06-25 12:10:00,53.96,54.08,53.9,54.01,55779.0,51.3533,51.4675,51.2962,51.4009,55779.0
2020-06-25 12:20:00,54.0,54.1,53.9,53.9,24395.0,51.3914,51.4866,51.2962,51.2962,24395.0
2020-06-25 12:30:00,53.9,54.17,53.9,54.08,73080.0,51.2962,51.5532,51.2962,51.4675,73080.0
2020-06-25 12:40:00,54.08,54.24,54.0,54.11,34846.0,51.4675,51.6198,51.3914,51.4961,34846.0
2020-06-25 12:50:00,54.09,54.26,54.04,54.2,36314.0,51.4771,51.6388,51.4295,51.5817,36314.0
2020-06-25 13:00:00,54.18,54.18,53.99,54.08,26288.0,51.5627,51.5627,51.3819,51.4675,26288.0
2020-06-25 13:10:00,54.09,54.12,54.01,54.02,19474.0,51.4771,51.5056,51.4009,51.4104,19474.0
2020-06-25 13:20:00,54.0,54.05,53.85,53.87,37629.0,51.3914,51.439,51.2486,51.2677,37629.0
2020-06-25 13:30:00,53.84,53.9,53.78,53.81,44760.0,51.2391,51.2962,51.182,51.2106,44760.0
2020-06-25 13:40:00,53.8,53.8,53.6,53.62,23437.0,51.2011,51.2011,51.0107,51.0298,23437.0
2020-06-25 13:50:00,53.62,53.62,53.48,53.5,41609.0,51.0298,51.0298,50.8965,50.9156,41609.0
2020-06-25 14:00:00,53.5,53.53,53.32,53.46,31376.0,50.9156,50.9441,50.7443,50.8775,31376.0
2020-06-25 14:10:00,53.47,53.55,53.42,53.5,31055.0,50.887,50.9631,50.8394,50.9156,31055.0
2020-06-25 14:20:00,53.5,53.5,53.22,53.22,35090.0,50.9156,50.9156,50.6491,50.6491,35090.0
2020-06-25 14:30:00,53.22,53.26,53.04,53.23,47515.0,50.6491,50.6871,50.4778,50.6586,47515.0
2020-06-25 14:40:00,53.22,53.31,53.09,53.13,43545.0,50.6491,50.7347,50.5254,50.5634,43545.0
2020-06-25 14:50:00,53.13,53.36,53.07,53.19,55204.0,50.5634,50.7823,50.5063,50.6205,55204.0
2020-06-25 15:00:00,53.19,53.53,53.14,53.43,64004.0,50.6205,50.9441,50.5729,50.8489,64004.0
2020-06-25 15:10:00,53.43,53.54,53.28,53.53,38419.0,50.8489,50.9536,50.7062,50.9441,38419.0
2020-06-25 15:20:00,53.52,53.81,53.5,53.76,44082.0,50.9346,51.2106,50.9156,51.163,44082.0
2020-06-25 15:30:00,53.78,53.95,53.69,53.87,126038.0,51.182,51.3438,51.0964,51.2677,126038.0
2020-06-25 15:40:00,53.88,54.02,53.81,53.83,111703.0,51.2772,51.4104,51.2106,51.2296,111703.0
2020-06-25 15:50:00,53.83,54.23,53.83,54.11,218751.0,51.2296,51.6103,51.2296,51.4961,218751.0
2020-06-26 09:30:00,53.69,53.93,53.4,53.63,52769.0,51.0964,51.3248,50.8204,51.0393,52769.0
2020-06-26 09:40:00,53.63,53.75,53.31,53.71,53177.0,51.0393,51.1535,50.7347,51.1154,53177.0
2020-06-26 09:50:00,53.69,53.69,53.26,53.38,70862.0,51.0964,51.0964,50.6871,50.8014,70862.0
2020-06-26 10:00:00,53.38,53.56,53.12,53.28,68237.0,50.8014,50.9727,50.5539,50.7062,68237.0
2020-06-26 10:10:00,53.27,53.27,52.95,53.03,54924.0,50.6967,50.6967,50.3921,50.4683,54924.0
2020-06-26 10:20:00,53.04,53.04,52.61,52.81,109269.0,50.4778,50.4778,50.0685,50.2589,109269.0
2020-06-26 10:30:00,52.79,52.91,52.64,52.65,48561.0,50.2399,50.3541,50.0971,50.1066,48561.0
2020-06-26 10:40:00,52.64,52.82,52.64,52.71,55083.0,50.0971,50.2684,50.0971,50.1637,55083.0
2020-06-26 10:50:00,52.74,52.98,52.64,52.77,71314.0,50.1923,50.4207,50.0971,50.2208,71314.0
2020-06-26 11:00:00,52.79,53.14,52.77,53.08,58009.0,50.2399,50.5729,50.2208,50.5158,58009.0
2020-06-26 11:10:00,53.07,53.2,52.94,53.05,35947.0,50.5063,50.63,50.3826,50.4873,35947.0
2020-06-26 11:20:00,53.05,53.21,52.93,53.19,40486.0,50.4873,50.6396,50.3731,50.6205,40486.0
2020-06-26 11:30:00,53.19,53.36,53.13,53.34,28536.0,50.6205,50.7823,50.5634,50.7633,28536.0
2020-06-26 11:40:00,53.32,53.44,53.23,53.44,20433.0,50.7443,50.8585,50.6586,50.8585,20433.0
2020-06-26 11:50:00,53.44,53.66,53.39,53.54,31238.0,50.8585,51.0678,50.8109,50.9536,31238.0
2020-06-26 12:00:00,53.54,53.54,53.28,53.37,25373.0,50.9536,50.9536,50.7062,50.7918,25373.0
2020-06-26 12:10:00,53.39,53.46,53.17,53.17,27167.0,50.8109,50.8775,50.6015,50.6015,27167.0
2020-06-26 12:20:00,53.15,53.41,53.08,53.34,51040.0,50.5825,50.8299,50.5158,50.7633,51040.0
2020-06-26 12:30:00,53.37,53.37,53.18,53.31,34187.0,50.7918,50.7918,50.611,50.7347,34187.0
2020-06-26 12:40:00,53.29,53.29,53.02,53.06,19484.0,50.7157,50.7157,50.4587,50.4968,19484.0
2020-06-26 12:50:00,53.08,53.14,53.04,53.13,15308.0,50.5158,50.5729,50.4778,50.5634,15308.0
2020-06-26 13:00:00,53.12,53.28,53.1,53.24,18184.0,50.5539,50.7062,50.5349,50.6681,18184.0
2020-06-26 13:10:00,53.21,53.26,53.17,53.2,24969.0,50.6396,50.6871,50.6015,50.63,24969.0
2020-06-26 13:20:00,53.23,53.34,53.09,53.1,23077.0,50.6586,50.7633,50.5254,50.5349,23077.0
2020-06-26 13:30:00,53.1,53.15,53.0,53.1,22780.0,50.5349,50.5825,50.4397,50.5349,22780.0
2020-06-26 13:40:00,53.09,53.14,52.94,53.0,16084.0,50.5254,50.5729,50.3826,50.4397,16084.0
2020-06-26 13:50:00,53.01,53.03,52.91,52.92,17350.0,50.4492,50.4683,50.3541,50.3636,17350.0
2020-06-26 14:00:00,52.92,52.97,52.84,52.91,32860.0,50.3636,50.4112,50.2874,50.3541,32860.0
2020-06-26 14:10:00,52.93,52.95,52.78,52.8,45047.0,50.3731,50.3921,50.2303,50.2494,45047.0
2020-06-26 14:20:00,52.77,52.9,52.72,52.79,23760.0,50.2208,50.3445,50.1732,50.2399,23760.0
2020-06-26 14:30:00,52.79,52.85,52.66,52.66,28654.0,50.2399,50.297,50.1161,50.1161,28654.0
2020-06-26 14:40:00,52.66,52.92,52.66,52.86,24763.0,50.1161,50.3636,50.1161,50.3065,24763.0
2020-06-26 14:50:00,52.85,53.02,52.85,53.02,25875.0,50.297,50.4587,50.297,50.4587,25875.0
2020-06-26 15:00:00,53.02,53.1,52.89,52.97,39839.0,50.4587,50.5349,50.335,50.4112,39839.0
2020-06-26 15:10:00,52.95,53.08,52.91,52.93,35732.0,50.3921,50.5158,50.3541,50.3731,35732.0
2020-06-26 15:20:00,52.91,53.17,52.88,53.08,42471.0,50.3541,50.6015,50.3255,50.5158,42471.0
2020-06-26 15:30:00,53.07,53.08,52.89,52.95,49682.0,50.5063,50.5158,50.335,50.3921,49682.0
2020-06-26 15:40:00,52.94,53.35,52.94,53.1,95174.0,50.3826,50.7728,50.3826,50.5349,95174.0
2020-06-26 15:50:00,53.12,53.17,52.96,53.03,257455.0,50.5539,50.6015,50.4016,50.4683,257455.0
2020-06-29 09:30:00,53.55,53.55,52.35,52.35,56327.0,50.9631,50.9631,49.8211,49.8211,56327.0
2020-06-29 09:40:00,52.33,52.73,52.24,52.53,43347.0,49.8021,50.1828,49.7164,49.9924,43347.0
2020-06-29 09:50:00,52.63,52.95,52.54,52.76,38818.0,50.0876,50.3921,50.0019,50.2113,38818.0
2020-06-29 10:00:00,52.78,53.5,52.78,53.49,67471.0,50.2303,50.9156,50.2303,50.906,67471.0
2020-06-29 10:10:00,53.48,53.56,53.36,53.41,45844.0,50.8965,50.9727,50.7823,50.8299,45844.0
2020-06-29 10:20:00,53.41,53.55,53.36,53.42,21115.0,50.8299,50.9631,50.7823,50.8394,21115.0
2020-06-29 10:30:00,53.49,53.95,53.47,53.95,50983.0,50.906,51.3438,50.887,51.3438,50983.0
2020-06-29 10:40:00,53.98,53.98,53.6,53.8,61376.0,51.3724,51.3724,51.0107,51.2011,61376.0
2020-06-29 10:50:00,53.78,53.95,53.69,53.71,28189.0,51.182,51.3438,51.0964,51.1154,28189.0
2020-06-29 11:00:00,53.71,53.78,53.6,53.76,39598.0,51.1154,51.182,51.0107,51.163,39598.0
2020-06-29 11:10:00,53.74,53.74,53.56,53.66,27624.0,51.144,51.144,50.9727,51.0678,27624.0
2020-06-29 11:20:00,53.65,53.88,53.62,53.86,17800.0,51.0583,51.2772,51.0298,51.2582,17800.0
2020-06-29 11:30:00,53.88,54.12,53.8,54.03,30484.0,51.2772,51.5056,51.2011,51.42,30484.0
2020-06-29 11:40:00,54.06,54.14,53.98,54.05,19575.0,51.4485,51.5246,51.3724,51.439,19575.0
2020-06-29 11:50:00,54.04,54.05,53.93,53.97,13855.0,51.4295,51.439,51.3248,51.3629,13855.0
2020-06-29 12:00:00,53.96,54.26,53.96,54.23,19925.0,51.3533,51.6388,51.3533,51.6103,19925.0
2020-06-29 12:10:00,54.22,54.44,54.17,54.39,19837.0,51.6008,51.8101,51.5532,51.7626,19837.0
2020-06-29 12:20:00,54.37,54.42,54.28,54.41,34546.0,51.7435,51.7911,51.6579,51.7816,34546.0
2020-06-29 12:30:00,54.41,54.53,54.37,54.37,25883.0,51.7816,51.8958,51.7435,51.7435,25883.0
2020-06-29 12:40:00,54.37,54.61,54.37,54.57,26386.0,51.7435,51.9719,51.7435,51.9339,26386.0
2020-06-29 12:50:00,54.58,54.66,54.45,54.45,25507.0,51.9434,52.0195,51.8197,51.8197,25507.0
2020-06-29 13:00:00,54.46,54.47,54.35,54.44,15880.0,51.8292,51.8387,51.7245,51.8101,15880.0
2020-06-29 13:10:00,54.44,54.64,54.43,54.64,48293.0,51.8101,52.0005,51.8006,52.0005,48293.0
2020-06-29 13:20:00,54.64,54.98,54.62,54.96,43692.0,52.0005,52.3241,51.9815,52.305,43692.0
2020-06-29 13:30:00,54.97,55.02,54.87,54.89,42343.0,52.3145,52.3621,52.2194,52.2384,42343.0
2020-06-29 13:40:00,54.89,54.89,54.6,54.66,16070.0,52.2384,52.2384,51.9624,52.0195,16070.0
2020-06-29 13:50:00,54.7,54.76,54.48,54.49,27971.0,52.0576,52.1147,51.8482,51.8577,27971.0
2020-06-29 14:00:00,54.51,54.57,54.44,54.49,30184.0,51.8768,51.9339,51.8101,51.8577,30184.0
2020-06-29 14:10:00,54.46,54.6,54.46,54.54,46440.0,51.8292,51.9624,51.8292,51.9053,46440.0
2020-06-29 14:20:00,54.53,54.61,54.41,54.41,33027.0,51.8958,51.9719,51.7816,51.7816,33027.0
2020-06-29 14:30:00,54.39,54.43,54.29,54.35,24198.0,51.7626,51.8006,51.6674,51.7245,24198.0
2020-06-29 14:40:00,54.33,54.5,54.33,54.44,18452.0,51.7055,51.8672,51.7055,51.8101,18452.0
2020-06-29 14:50:00,54.45,54.55,54.4,54.46,20299.0,51.8197,51.9148,51.7721,51.8292,20299.0
2020-06-29 15:00:00,54.47,54.49,54.26,54.27,22427.0,51.8387,51.8577,51.6388,51.6484,22427.0
2020-06-29 15:10:00,54.28,54.36,54.16,54.32,27965.0,51.6579,51.734,51.5437,51.6959,27965.0
2020-06-29 15:20:00,54.33,54.42,54.31,54.35,27855.0,51.7055,51.7911,51.6864,51.7245,27855.0
2020-06-29 15:30:00,54.37,54.51,54.34,54.34,54988.0,51.7435,51.8768,51.715,51.715,54988.0
2020-06-29 15:40:00,54.35,54.36,54.19,54.24,50211.0,51.7245,51.734,51.5722,51.6198,50211.0
2020-06-29 15:50:00,54.25,54.62,54.23,54.61,167425.0,51.6293,51.9815,51.6103,51.9719,167425.0
2020-06-30 09:30:00,54.85,54.85,54.4,54.41,43628.0,52.2003,52.2003,51.7721,51.7816,43628.0
2020-06-30 09:40:00,54.39,54.39,54.12,54.35,42134.0,51.7626,51.7626,51.5056,51.7245,42134.0
2020-06-30 09:50:00,54.37,54.37,54.05,54.3,45031.0,51.7435,51.7435,51.439,51.6769,45031.0
2020-06-30 10:00:00,54.32,54.75,54.23,54.6,48970.0,51.6959,52.1052,51.6103,51.9624,48970.0
2020-06-30 10:10:00,54.59,54.61,54.37,54.54,22893.0,51.9529,51.9719,51.7435,51.9053,22893.0
2020-06-30 10:20:00,54.52,54.55,54.32,54.38,27237.0,51.8863,51.9148,51.6959,51.753,27237.0
2020-06-30 10:30:00,54.45,54.48,54.2,54.28,33032.0,51.8197,51.8482,51.5817,51.6579,33032.0
2020-06-30 10:40:00,54.28,54.68,54.28,54.68,49559.0,51.6579,52.0386,51.6579,52.0386,49559.0
2020-06-30 10:50:00,54.69,54.93,54.64,54.86,51903.0,52.0481,52.2765,52.0005,52.2099,51903.0
2020-06-30 11:00:00,54.84,55.09,54.83,55.08,58209.0,52.1908,52.4287,52.1813,52.4192,58209.0
2020-06-30 11:10:00,55.08,55.26,54.97,55.26,51785.0,52.4192,52.5905,52.3145,52.5905,51785.0
2020-06-30 11:20:00,55.25,55.4,55.13,55.36,45855.0,52.581,52.7238,52.4668,52.6857,45855.0
2020-06-30 11:30:00,55.35,55.35,55.05,55.17,18094.0,52.6762,52.6762,52.3907,52.5049,18094.0
2020-06-30 11:40:00,55.21,55.24,55.11,55.18,14989.0,52.5429,52.5715,52.4478,52.5144,14989.0
2020-06-30 11:50:00,55.21,55.39,55.21,55.31,18179.0,52.5429,52.7143,52.5429,52.6381,18179.0
2020-06-30 12:00:00,55.32,55.34,55.17,55.33,15018.0,52.6476,52.6667,52.5049,52.6572,15018.0
2020-06-30 12:10:00,55.33,55.44,55.31,55.34,15285.0,52.6572,52.7618,52.6381,52.6667,15285.0
2020-06-30 12:20:00,55.34,55.34,55.23,55.25,24641.0,52.6667,52.6667,52.562,52.581,24641.0
2020-06-30 12:30:00,55.26,55.33,55.12,55.33,26729.0,52.5905,52.6572,52.4573,52.6572,26729.0
2020-06-30 12:40:00,55.31,55.31,54.94,54.98,13048.0,52.6381,52.6381,52.286,52.3241,13048.0
2020-06-30 12:50:00,54.99,55.04,54.95,54.98,32713.0,52.3336,52.3812,52.2955,52.3241,32713.0
2020-06-30 13:00:00,54.99,55.17,54.99,55.03,13628.0,52.3336,52.5049,52.3336,52.3716,13628.0
2020-06-30 13:10:00,55.04,55.13,55.0,55.03,15675.0,52.3812,52.4668,52.3431,52.3716,15675.0
2020-06-30 13:20:00,55.03,55.1,54.96,55.02,15499.0,52.3716,52.4383,52.305,52.3621,15499.0
2020-06-30 13:30:00,55.02,55.1,54.98,55.05,16108.0,52.3621,52.4383,52.3241,52.3907,16108.0
2020-06-30 13:40:00,55.08,55.08,54.94,55.05,13776.0,52.4192,52.4192,52.286,52.3907,13776.0
2020-06-30 13:50:00,55.04,55.14,54.97,55.1,12692.0,52.3812,52.4763,52.3145,52.4383,12692.0
2020-06-30 14:00:00,55.09,55.11,55.01,55.09,10610.0,52.4287,52.4478,52.3526,52.4287,10610.0
2020-06-30 14:10:00,55.08,55.1,55.0,55.07,15433.0,52.4192,52.4383,52.3431,52.4097,15433.0
2020-06-30 14:20:00,55.1,55.24,55.08,55.23,51674.0,52.4383,52.5715,52.4192,52.562,51674.0
2020-06-30 14:30:00,55.23,55.23,55.03,55.04,32804.0,52.562,52.562,52.3716,52.3812,32804.0
2020-06-30 14:40:00,55.06,55.21,55.06,55.19,23752.0,52.4002,52.5429,52.4002,52.5239,23752.0
2020-06-30 14:50:00,55.2,55.21,55.07,55.15,23481.0,52.5334,52.5429,52.4097,52.4858,23481.0
2020-06-30 15:00:00,55.17,55.18,55.03,55.13,28489.0,52.5049,52.5144,52.3716,52.4668,28489.0
2020-06-30 15:10:00,55.11,55.35,55.1,55.35,38747.0,52.4478,52.6762,52.4383,52.6762,38747.0
2020-06-30 15:20:00,55.35,55.45,55.34,55.34,44469.0,52.6762,52.7714,52.6667,52.6667,44469.0
2020-06-30 15:30:00,55.35,55.5,55.34,55.44,55931.0,52.6762,52.8189,52.6667,52.7618,55931.0
2020-06-30 15:40:00,55.44,55.47,55.29,55.41,104574.0,52.7618,52.7904,52.6191,52.7333,104574.0
2020-06-30 15:50:00,55.45,55.75,55.38,55.4,287018.0,52.7714,53.0569,52.7047,52.7238,287018.0
2020-07-01 09:30:00,55.56,55.59,55.01,55.37,96886.0,52.876,52.9046,52.3526,52.6952,96886.0
2020-07-01 09:40:00,55.37,55.52,54.94,54.99,62347.0,52.6952,52.838,52.286,52.3336,62347.0
2020-07-01 09:50:00,55.0,55.07,54.43,54.48,51478.0,52.3431,52.4097,51.8006,51.8482,51478.0
2020-07-01 10:00:00,54.5,54.78,54.41,54.42,74956.0,51.8672,52.1337,51.7816,51.7911,74956.0
2020-07-01 10:10:00,54.43,54.58,54.23,54.24,53995.0,51.8006,51.9434,51.6103,51.6198,53995.0
2020-07-01 10:20:00,54.24,54.38,54.04,54.11,72797.0,51.6198,51.753,51.4295,51.4961,72797.0
2020-07-01 10:30:00,54.13,54.25,53.7,53.9,107537.0,51.5151,51.6293,51.1059,51.2962,107537.0
2020-07-01 10:40:00,53.91,54.11,53.8,53.93,46465.0,51.3057,51.4961,51.2011,51.3248,46465.0
2020-07-01 10:50:00,53.91,54.16,53.86,54.15,37670.0,51.3057,51.5437,51.2582,51.5342,37670.0
2020-07-01 11:00:00,54.17,54.26,53.96,54.11,49258.0,51.5532,51.6388,51.3533,51.4961,49258.0
2020-07-01 11:10:00,54.1,54.1,53.74,53.75,30935.0,51.4866,51.4866,51.144,51.1535,30935.0
2020-07-01 11:20:00,53.75,53.82,53.5,53.52,41301.0,51.1535,51.2201,50.9156,50.9346,41301.0
2020-07-01 11:30:00,53.51,53.83,53.5,53.82,52898.0,50.9251,51.2296,50.9156,51.2201,52898.0
2020-07-01 11:40:00,53.83,54.0,53.74,53.97,41406.0,51.2296,51.3914,51.144,51.3629,41406.0
2020-07-01 11:50:00,53.97,54.02,53.93,54.01,124907.0,51.3629,51.4104,51.3248,51.4009,124907.0
2020-07-01 12:00:00,54.01,54.05,53.9,53.98,107165.0,51.4009,51.439,51.2962,51.3724,107165.0
2020-07-01 12:10:00,53.98,54.31,53.94,54.26,78785.0,51.3724,51.6864,51.3343,51.6388,78785.0
2020-07-01 12:20:00,54.25,54.34,54.19,54.24,40608.0,51.6293,51.715,51.5722,51.6198,40608.0
2020-07-01 12:30:00,54.25,54.48,54.23,54.38,35673.0,51.6293,51.8482,51.6103,51.753,35673.0
2020-07-01 12:40:00,54.39,54.52,54.24,54.24,48737.0,51.7626,51.8863,51.6198,51.6198,48737.0
2020-07-01 12:50:00,54.24,54.27,54.16,54.25,36667.0,51.6198,51.6484,51.5437,51.6293,36667.0
2020-07-01 13:00:00,54.26,54.26,54.14,54.2,48094.0,51.6388,51.6388,51.5246,51.5817,48094.0
2020-07-01 13:10:00,54.2,54.2,54.05,54.07,33414.0,51.5817,51.5817,51.439,51.458,33414.0
2020-07-01 13:20:00,54.06,54.13,53.99,54.07,34737.0,51.4485,51.5151,51.3819,51.458,34737.0
2020-07-01 13:30:00,54.08,54.09,53.91,54.03,39031.0,51.4675,51.4771,51.3057,51.42,39031.0
2020-07-01 13:40:00,54.02,54.06,53.9,53.94,42376.0,51.4104,51.4485,51.2962,51.3343,42376.0
2020-07-01 13:50:00,53.95,54.0,53.92,54.0,21979.0,51.3438,51.3914,51.3153,51.3914,21979.0
2020-07-01 14:00:00,54.0,54.16,53.96,54.13,42257.0,51.3914,51.5437,51.3533,51.5151,42257.0
2020-07-01 14:10:00,54.15,54.37,54.1,54.34,39359.0,51.5342,51.7435,51.4866,51.715,39359.0
2020-07-01 14:20:00,54.35,54.36,54.12,54.12,27211.0,51.7245,51.734,51.5056,51.5056,27211.0
2020-07-01 14:30:00,54.14,54.16,54.0,54.1,40832.0,51.5246,51.5437,51.3914,51.4866,40832.0
2020-07-01 14:40:00,54.1,54.19,54.07,54.19,32123.0,51.4866,51.5722,51.458,51.5722,32123.0
2020-07-01 14:50:00,54.2,54.28,54.19,54.25,37791.0,51.5817,51.6579,51.5722,51.6293,37791.0
2020-07-01 15:00:00,54.25,54.28,54.09,54.11,57283.0,51.6293,51.6579,51.4771,51.4961,57283.0
2020-07-01 15:10:00,54.11,54.14,54.04,54.13,35760.0,51.4961,51.5246,51.4295,51.5151,35760.0
2020-07-01 15:20:00,54.12,54.29,54.09,54.25,77820.0,51.5056,51.6674,51.4771,51.6293,77820.0
2020-07-01 15:30:00,54.23,54.26,54.06,54.07,52976.0,51.6103,51.6388,51.4485,51.458,52976.0
2020-07-01 15:40:00,54.08,54.16,53.98,54.07,84934.0,51.4675,51.5437,51.3724,51.458,84934.0
2020-07-01 15:50:00,54.06,54.06,53.72,53.85,248207.0,51.4485,51.4485,51.1249,51.2486,248207.0
2020-07-02 09:30:00,55.02,55.25,54.87,54.99,53826.0,52.3621,52.581,52.2194,52.3336,53826.0
2020-07-02 09:40:00,54.98,55.01,54.55,54.6,38133.0,52.3241,52.3526,51.9148,51.9624,38133.0
2020-07-02 09:50:00,54.62,55.09,54.58,55.05,32855.0,51.9815,52.4287,51.9434,52.3907,32855.0
2020-07-02 10:00:00,55.03,55.17,54.9,55.13,44357.0,52.3716,52.5049,52.2479,52.4668,44357.0
2020-07-02 10:10:00,55.14,55.18,54.98,55.03,20654.0,52.4763,52.5144,52.3241,52.3716,20654.0
2020-07-02 10:20:00,55.04,55.12,54.51,54.56,34555.0,52.3812,52.4573,51.8768,51.9243,34555.0
2020-07-02 10:30:00,54.54,54.7,54.43,54.53,29133.0,51.9053,52.0576,51.8006,51.8958,29133.0
2020-07-02 10:40:00,54.51,54.7,54.5,54.5,23500.0,51.8768,52.0576,51.8672,51.8672,23500.0
2020-07-02 10:50:00,54.5,54.54,54.17,54.21,67845.0,51.8672,51.9053,51.5532,51.5913,67845.0
2020-07-02 11:00:00,54.21,54.29,53.95,53.98,35165.0,51.5913,51.6674,51.3438,51.3724,35165.0
2020-07-02 11:10:00,53.96,54.11,53.88,54.07,32643.0,51.3533,51.4961,51.2772,51.458,32643.0
2020-07-02 11:20:00,54.08,54.34,54.05,54.24,36112.0,51.4675,51.715,51.439,51.6198,36112.0
2020-07-02 11:30:00,54.26,54.52,54.26,54.34,26699.0,51.6388,51.8863,51.6388,51.715,26699.0
2020-07-02 11:40:00,54.31,54.61,54.31,54.53,23989.0,51.6864,51.9719,51.6864,51.8958,23989.0
2020-07-02 11:50:00,54.54,54.72,54.49,54.57,17757.0,51.9053,52.0766,51.8577,51.9339,17757.0
2020-07-02 12:00:00,54.56,54.56,54.42,54.52,15848.0,51.9243,51.9243,51.7911,51.8863,15848.0
2020-07-02 12:10:00,54.52,54.63,54.47,54.63,21413.0,51.8863,51.991,51.8387,51.991,21413.0
2020-07-02 12:20:00,54.64,54.67,54.55,54.6,24614.0,52.0005,52.029,51.9148,51.9624,24614.0
2020-07-02 12:30:00,54.61,54.74,54.59,54.7,15389.0,51.9719,52.0957,51.9529,52.0576,15389.0
2020-07-02 12:40:00,54.7,54.7,54.58,54.64,13336.0,52.0576,52.0576,51.9434,52.0005,13336.0
2020-07-02 12:50:00,54.63,54.82,54.63,54.7,31108.0,51.991,52.1718,51.991,52.0576,31108.0
2020-07-02 13:00:00,54.68,54.81,54.65,54.78,19448.0,52.0386,52.1623,52.01,52.1337,19448.0
2020-07-02 13:10:00,54.75,54.83,54.74,54.76,17815.0,52.1052,52.1813,52.0957,52.1147,17815.0
2020-07-02 13:20:00,54.77,54.83,54.69,54.73,16875.0,52.1242,52.1813,52.0481,52.0861,16875.0
2020-07-02 13:30:00,54.72,54.81,54.68,54.78,30260.0,52.0766,52.1623,52.0386,52.1337,30260.0
2020-07-02 13:40:00,54.79,54.84,54.7,54.79,19713.0,52.1432,52.1908,52.0576,52.1432,19713.0
2020-07-02 13:50:00,54.79,54.82,54.68,54.68,26728.0,52.1432,52.1718,52.0386,52.0386,26728.0
2020-07-02 14:00:00,54.68,54.75,54.6,54.6,20279.0,52.0386,52.1052,51.9624,51.9624,20279.0
2020-07-02 14:10:00,54.61,54.7,54.6,54.67,20015.0,51.9719,52.0576,51.9624,52.029,20015.0
2020-07-02 14:20:00,54.68,54.7,54.59,54.66,16889.0,52.0386,52.0576,51.9529,52.0195,16889.0
2020-07-02 14:30:00,54.67,54.77,54.63,54.76,18477.0,52.029,52.1242,51.991,52.1147,18477.0
2020-07-02 14:40:00,54.76,54.87,54.76,54.78,26422.0,52.1147,52.2194,52.1147,52.1337,26422.0
2020-07-02 14:50:00,54.78,54.78,54.64,54.66,18234.0,52.1337,52.1337,52.0005,52.0195,18234.0
2020-07-02 15:00:00,54.66,54.67,54.55,54.58,22907.0,52.0195,52.029,51.9148,51.9434,22907.0
2020-07-02 15:10:00,54.58,54.58,54.47,54.48,25192.0,51.9434,51.9434,51.8387,51.8482,25192.0
2020-07-02 15:20:00,54.47,54.53,54.39,54.46,45281.0,51.8387,51.8958,51.7626,51.8292,45281.0
2020-07-02 15:30:00,54.45,54.53,54.3,54.31,51603.0,51.8197,51.8958,51.6769,51.6864,51603.0
2020-07-02 15:40:00,54.3,54.3,53.98,54.03,46967.0,51.6769,51.6769,51.3724,51.42,46967.0
2020-07-02 15:50:00,54.01,54.08,53.84,54.07,186937.0,51.4009,51.4675,51.2391,51.458,186937.0
2020-07-06 09:30:00,55.02,55.68,54.96,55.16,86754.0,52.3621,52.9902,52.305,52.4954,86754.0
2020-07-06 09:40:00,55.19,55.6,55.11,55.51,37140.0,52.5239,52.9141,52.4478,52.8285,37140.0
2020-07-06 09:50:00,55.51,55.56,55.33,55.35,17232.0,52.8285,52.876,52.6572,52.6762,17232.0
2020-07-06 10:00:00,55.35,55.47,55.19,55.27,25325.0,52.6762,52.7904,52.5239,52.6001,25325.0
2020-07-06 10:10:00,55.25,55.29,55.0,55.21,46649.0,52.581,52.6191,52.3431,52.5429,46649.0
2020-07-06 10:20:00,55.21,55.24,54.89,55.2,47313.0,52.5429,52.5715,52.2384,52.5334,47313.0
2020-07-06 10:30:00,55.19,55.72,55.18,55.63,51151.0,52.5239,53.0283,52.5144,52.9427,51151.0
2020-07-06 10:40:00,55.66,55.94,55.53,55.92,68741.0,52.9712,53.2377,52.8475,53.2187,68741.0
2020-07-06 10:50:00,55.92,56.09,55.92,56.02,87143.0,53.2187,53.3804,53.2187,53.3138,87143.0
2020-07-06 11:00:00,56.03,56.07,55.95,56.04,24403.0,53.3233,53.3614,53.2472,53.3329,24403.0
2020-07-06 11:10:00,56.01,56.13,55.85,55.95,33763.0,53.3043,53.4185,53.152,53.2472,33763.0
2020-07-06 11:20:00,55.96,56.03,55.8,55.81,20666.0,53.2567,53.3233,53.1044,53.114,20666.0
2020-07-06 11:30:00,55.82,55.82,55.64,55.65,20643.0,53.1235,53.1235,52.9522,52.9617,20643.0
2020-07-06 11:40:00,55.65,55.65,55.54,55.58,12587.0,52.9617,52.9617,52.857,52.8951,12587.0
2020-07-06 11:50:00,55.59,55.6,55.29,55.33,21210.0,52.9046,52.9141,52.6191,52.6572,21210.0
2020-07-06 12:00:00,55.32,55.4,55.29,55.37,8895.0,52.6476,52.7238,52.6191,52.6952,8895.0
2020-07-06 12:10:00,55.35,55.57,55.34,55.53,9759.0,52.6762,52.8856,52.6667,52.8475,9759.0
2020-07-06 12:20:00,55.54,55.65,55.48,55.61,13540.0,52.857,52.9617,52.7999,52.9236,13540.0
2020-07-06 12:30:00,55.62,55.69,55.58,55.66,11763.0,52.9331,52.9998,52.8951,52.9712,11763.0
2020-07-06 12:40:00,55.67,55.67,55.51,55.65,8877.0,52.9807,52.9807,52.8285,52.9617,8877.0
2020-07-06 12:50:00,55.63,55.63,55.54,55.59,9126.0,52.9427,52.9427,52.857,52.9046,9126.0
2020-07-06 13:00:00,55.6,55.63,55.57,55.63,8154.0,52.9141,52.9427,52.8856,52.9427,8154.0
2020-07-06 13:10:00,55.62,55.64,55.53,55.54,14836.0,52.9331,52.9522,52.8475,52.857,14836.0
2020-07-06 13:20:00,55.56,55.64,55.5,55.62,9061.0,52.876,52.9522,52.8189,52.9331,9061.0
2020-07-06 13:30:00,55.63,55.74,55.58,55.6,13673.0,52.9427,53.0473,52.8951,52.9141,13673.0
2020-07-06 13:40:00,55.61,55.84,55.61,55.84,30021.0,52.9236,53.1425,52.9236,53.1425,30021.0
2020-07-06 13:50:00,55.83,55.98,55.79,55.97,54948.0,53.133,53.2758,53.0949,53.2662,54948.0
2020-07-06 14:00:00,55.94,55.95,55.63,55.71,33164.0,53.2377,53.2472,52.9427,53.0188,33164.0
2020-07-06 14:10:00,55.73,55.75,55.52,55.54,11102.0,53.0378,53.0569,52.838,52.857,11102.0
2020-07-06 14:20:00,55.52,55.68,55.52,55.59,24165.0,52.838,52.9902,52.838,52.9046,24165.0
2020-07-06 14:30:00,55.58,55.73,55.51,55.67,24798.0,52.8951,53.0378,52.8285,52.9807,24798.0
2020-07-06 14:40:00,55.67,55.68,55.5,55.55,16683.0,52.9807,52.9902,52.8189,52.8665,16683.0
2020-07-06 14:50:00,55.57,55.63,55.47,55.58,23201.0,52.8856,52.9427,52.7904,52.8951,23201.0
2020-07-06 15:00:00,55.59,55.75,55.59,55.7,12313.0,52.9046,53.0569,52.9046,53.0093,12313.0
2020-07-06 15:10:00,55.71,55.76,55.49,55.57,29375.0,53.0188,53.0664,52.8094,52.8856,29375.0
2020-07-06 15:20:00,55.59,55.68,55.57,55.64,26755.0,52.9046,52.9902,52.8856,52.9522,26755.0
2020-07-06 15:30:00,55.64,55.68,55.46,55.68,45003.0,52.9522,52.9902,52.7809,52.9902,45003.0
2020-07-06 15:40:00,55.68,55.83,55.61,55.83,49075.0,52.9902,53.133,52.9236,53.133,49075.0
2020-07-06 15:50:00,55.88,55.94,55.78,55.92,115136.0,53.1806,53.2377,53.0854,53.2187,115136.0
2020-07-07 09:30:00,55.42,56.56,55.42,56.45,109885.0,52.7428,53.8277,52.7428,53.723,109885.0
2020-07-07 09:40:00,56.47,56.86,56.41,56.75,87576.0,53.7421,54.1132,53.685,54.0086,87576.0
2020-07-07 09:50:00,56.75,56.89,56.42,56.77,73064.0,54.0086,54.1418,53.6945,54.0276,73064.0
2020-07-07 10:00:00,56.76,56.96,56.43,56.65,122841.0,54.0181,54.2084,53.704,53.9134,122841.0
2020-07-07 10:10:00,56.66,56.75,56.24,56.27,73706.0,53.9229,54.0086,53.5232,53.5517,73706.0
2020-07-07 10:20:00,56.26,56.65,56.22,56.61,77210.0,53.5422,53.9134,53.5042,53.8753,77210.0
2020-07-07 10:30:00,56.62,56.8,56.47,56.55,46297.0,53.8848,54.0561,53.7421,53.8182,46297.0
2020-07-07 10:40:00,56.54,56.72,56.51,56.66,39436.0,53.8087,53.98,53.7801,53.9229,39436.0
2020-07-07 10:50:00,56.7,56.97,56.64,56.96,55430.0,53.961,54.2179,53.9039,54.2084,55430.0
2020-07-07 11:00:00,56.95,56.96,56.67,56.73,34872.0,54.1989,54.2084,53.9324,53.9895,34872.0
2020-07-07 11:10:00,56.75,56.92,56.69,56.8,28031.0,54.0086,54.1703,53.9515,54.0561,28031.0
2020-07-07 11:20:00,56.83,56.83,56.65,56.73,45780.0,54.0847,54.0847,53.9134,53.9895,45780.0
2020-07-07 11:30:00,56.76,56.9,56.71,56.82,48654.0,54.0181,54.1513,53.9705,54.0752,48654.0
2020-07-07 11:40:00,56.83,57.04,56.8,56.98,51169.0,54.0847,54.2845,54.0561,54.2274,51169.0
2020-07-07 11:50:00,56.97,57.01,56.89,56.96,18778.0,54.2179,54.256,54.1418,54.2084,18778.0
2020-07-07 12:00:00,56.99,57.14,56.97,57.05,19762.0,54.237,54.3797,54.2179,54.2941,19762.0
2020-07-07 12:10:00,57.07,57.1,56.9,57.04,24162.0,54.3131,54.3416,54.1513,54.2845,24162.0
2020-07-07 12:20:00,57.04,57.07,56.94,56.97,19064.0,54.2845,54.3131,54.1894,54.2179,19064.0
2020-07-07 12:30:00,56.93,57.03,56.93,56.94,14306.0,54.1799,54.275,54.1799,54.1894,14306.0
2020-07-07 12:40:00,56.96,57.03,56.87,56.88,15214.0,54.2084,54.275,54.1228,54.1323,15214.0
2020-07-07 12:50:00,56.87,56.87,56.67,56.71,35780.0,54.1228,54.1228,53.9324,53.9705,35780.0
2020-07-07 13:00:00,56.7,56.84,56.68,56.72,21624.0,53.961,54.0942,53.9419,53.98,21624.0
2020-07-07 13:10:00,56.74,56.77,56.67,56.74,18406.0,53.999,54.0276,53.9324,53.999,18406.0
2020-07-07 13:20:00,56.74,56.78,56.66,56.74,28069.0,53.999,54.0371,53.9229,53.999,28069.0
2020-07-07 13:30:00,56.73,56.85,56.73,56.78,18727.0,53.9895,54.1037,53.9895,54.0371,18727.0
2020-07-07 13:40:00,56.78,56.89,56.73,56.85,25784.0,54.0371,54.1418,53.9895,54.1037,25784.0
2020-07-07 13:50:00,56.85,56.94,56.81,56.93,21047.0,54.1037,54.1894,54.0657,54.1799,21047.0
2020-07-07 14:00:00,56.95,56.95,56.83,56.87,25040.0,54.1989,54.1989,54.0847,54.1228,25040.0
2020-07-07 14:10:00,56.86,56.87,56.77,56.8,32974.0,54.1132,54.1228,54.0276,54.0561,32974.0
2020-07-07 14:20:00,56.8,56.89,56.67,56.73,27310.0,54.0561,54.1418,53.9324,53.9895,27310.0
2020-07-07 14:30:00,56.72,56.79,56.64,56.7,65696.0,53.98,54.0466,53.9039,53.961,65696.0
2020-07-07 14:40:00,56.69,56.79,56.62,56.67,36695.0,53.9515,54.0466,53.8848,53.9324,36695.0
2020-07-07 14:50:00,56.68,56.76,56.64,56.76,55342.0,53.9419,54.0181,53.9039,54.0181,55342.0
2020-07-07 15:00:00,56.76,56.79,56.64,56.69,52528.0,54.0181,54.0466,53.9039,53.9515,52528.0
2020-07-07 15:10:00,56.69,56.75,56.42,56.43,51421.0,53.9515,54.0086,53.6945,53.704,51421.0
2020-07-07 15:20:00,56.43,56.77,56.43,56.77,158099.0,53.704,54.0276,53.704,54.0276,158099.0
2020-07-07 15:30:00,56.76,56.82,56.69,56.78,130662.0,54.0181,54.0752,53.9515,54.0371,130662.0
2020-07-07 15:40:00,56.78,56.79,56.67,56.79,310641.0,54.0371,54.0466,53.9324,54.0466,310641.0
2020-07-07 15:50:00,56.75,56.82,56.49,56.56,607439.0,54.0086,54.0752,53.7611,53.8277,607439.0
2020-07-08 09:30:00,57.18,58.48,57.0,58.37,318358.0,54.4178,55.655,54.2465,55.5503,318358.0
2020-07-08 09:40:00,58.38,58.81,58.19,58.68,139751.0,55.5598,55.969,55.379,55.8453,139751.0
2020-07-08 09:50:00,58.71,59.12,58.58,58.95,113166.0,55.8739,56.2641,55.7502,56.1023,113166.0
2020-07-08 10:00:00,58.95,59.27,58.89,59.17,83347.0,56.1023,56.4068,56.0452,56.3117,83347.0
2020-07-08 10:10:00,59.16,59.36,58.53,58.54,92182.0,56.3021,56.4925,55.7026,55.7121,92182.0
2020-07-08 10:20:00,58.54,58.79,58.38,58.65,69257.0,55.7121,55.95,55.5598,55.8168,69257.0
2020-07-08 10:30:00,58.65,59.06,58.6,58.72,74592.0,55.8168,56.207,55.7692,55.8834,74592.0
2020-07-08 10:40:00,58.76,58.83,58.53,58.75,82374.0,55.9215,55.9881,55.7026,55.9119,82374.0
2020-07-08 10:50:00,58.74,58.92,58.61,58.73,98790.0,55.9024,56.0737,55.7787,55.8929,98790.0
2020-07-08 11:00:00,58.74,58.76,58.28,58.37,29139.0,55.9024,55.9215,55.4646,55.5503,29139.0
2020-07-08 11:10:00,58.36,58.61,58.36,58.4,36211.0,55.5408,55.7787,55.5408,55.5788,36211.0
2020-07-08 11:20:00,58.43,58.52,58.3,58.52,45302.0,55.6074,55.6931,55.4837,55.6931,45302.0
2020-07-08 11:30:00,58.52,58.71,58.45,58.59,30915.0,55.6931,55.8739,55.6264,55.7597,30915.0
2020-07-08 11:40:00,58.59,58.76,58.55,58.65,23265.0,55.7597,55.9215,55.7216,55.8168,23265.0
2020-07-08 11:50:00,58.65,58.88,58.53,58.86,72006.0,55.8168,56.0357,55.7026,56.0166,72006.0
2020-07-08 12:00:00,58.86,59.06,58.81,59.0,90600.0,56.0166,56.207,55.969,56.1499,90600.0
2020-07-08 12:10:00,59.0,59.12,58.76,58.89,102161.0,56.1499,56.2641,55.9215,56.0452,102161.0
2020-07-08 12:20:00,58.9,58.91,58.78,58.85,33402.0,56.0547,56.0642,55.9405,56.0071,33402.0
2020-07-08 12:30:00,58.85,58.89,58.58,58.73,32538.0,56.0071,56.0452,55.7502,55.8929,32538.0
2020-07-08 12:40:00,58.72,58.84,58.61,58.8,26594.0,55.8834,55.9976,55.7787,55.9595,26594.0
2020-07-08 12:50:00,58.81,58.87,58.67,58.84,54690.0,55.969,56.0261,55.8358,55.9976,54690.0
2020-07-08 13:00:00,58.86,58.91,58.83,58.91,19335.0,56.0166,56.0642,55.9881,56.0642,19335.0
2020-07-08 13:10:00,58.9,58.9,58.64,58.68,27581.0,56.0547,56.0547,55.8073,55.8453,27581.0
2020-07-08 13:20:00,58.69,58.69,58.41,58.55,27726.0,55.8548,55.8548,55.5884,55.7216,27726.0
2020-07-08 13:30:00,58.55,58.63,58.51,58.63,38966.0,55.7216,55.7977,55.6835,55.7977,38966.0
2020-07-08 13:40:00,58.65,58.66,58.52,58.55,35503.0,55.8168,55.8263,55.6931,55.7216,35503.0
2020-07-08 13:50:00,58.57,58.61,58.52,58.56,30981.0,55.7406,55.7787,55.6931,55.7311,30981.0
2020-07-08 14:00:00,58.54,58.68,58.51,58.59,30662.0,55.7121,55.8453,55.6835,55.7597,30662.0
2020-07-08 14:10:00,58.58,58.7,58.58,58.7,40912.0,55.7502,55.8644,55.7502,55.8644,40912.0
2020-07-08 14:20:00,58.69,58.74,58.58,58.64,42087.0,55.8548,55.9024,55.7502,55.8073,42087.0
2020-07-08 14:30:00,58.64,58.67,58.46,58.6,72718.0,55.8073,55.8358,55.636,55.7692,72718.0
2020-07-08 14:40:00,58.6,58.61,58.47,58.54,74589.0,55.7692,55.7787,55.6455,55.7121,74589.0
2020-07-08 14:50:00,58.56,58.7,58.56,58.66,51446.0,55.7311,55.8644,55.7311,55.8263,51446.0
2020-07-08 15:00:00,58.67,58.74,58.57,58.64,51773.0,55.8358,55.9024,55.7406,55.8073,51773.0
2020-07-08 15:10:00,58.64,58.79,58.64,58.78,44390.0,55.8073,55.95,55.8073,55.9405,44390.0
2020-07-08 15:20:00,58.79,58.85,58.55,58.56,51310.0,55.95,56.0071,55.7216,55.7311,51310.0
2020-07-08 15:30:00,58.55,58.74,58.43,58.72,122484.0,55.7216,55.9024,55.6074,55.8834,122484.0
2020-07-08 15:40:00,58.72,58.84,58.61,58.72,132040.0,55.8834,55.9976,55.7787,55.8834,132040.0
2020-07-08 15:50:00,58.71,58.96,58.7,58.85,300223.0,55.8739,56.1118,55.8644,56.0071,300223.0
2020-07-09 09:30:00,59.25,59.43,58.64,58.76,173445.0,56.3878,56.5591,55.8073,55.9215,173445.0
2020-07-09 09:40:00,58.8,58.8,58.38,58.53,95531.0,55.9595,55.9595,55.5598,55.7026,95531.0
2020-07-09 09:50:00,58.53,58.65,58.27,58.45,86941.0,55.7026,55.8168,55.4551,55.6264,86941.0
2020-07-09 10:00:00,58.43,58.62,58.22,58.42,199248.0,55.6074,55.7882,55.4075,55.5979,199248.0
2020-07-09 10:10:00,58.42,58.55,58.12,58.2,104900.0,55.5979,55.7216,55.3124,55.3885,104900.0
2020-07-09 10:20:00,58.19,58.26,58.03,58.16,179432.0,55.379,55.4456,55.2267,55.3504,179432.0
2020-07-09 10:30:00,58.21,58.42,58.16,58.22,50524.0,55.398,55.5979,55.3504,55.4075,50524.0
2020-07-09 10:40:00,58.2,58.23,57.79,58.07,141692.0,55.3885,55.4171,54.9983,55.2648,141692.0
2020-07-09 10:50:00,58.05,58.16,57.77,57.95,135886.0,55.2458,55.3504,54.9793,55.1506,135886.0
2020-07-09 11:00:00,57.95,58.17,57.67,58.17,170135.0,55.1506,55.36,54.8841,55.36,170135.0
2020-07-09 11:10:00,58.17,58.22,57.65,57.65,70629.0,55.36,55.4075,54.8651,54.8651,70629.0
2020-07-09 11:20:00,57.66,57.97,57.57,57.97,53413.0,54.8746,55.1696,54.7889,55.1696,53413.0
2020-07-09 11:30:00,57.97,58.15,57.89,57.98,44571.0,55.1696,55.3409,55.0935,55.1791,44571.0
2020-07-09 11:40:00,58.03,58.15,57.7,58.09,46510.0,55.2267,55.3409,54.9127,55.2838,46510.0
2020-07-09 11:50:00,58.09,58.1,57.96,58.07,34825.0,55.2838,55.2933,55.1601,55.2648,34825.0
2020-07-09 12:00:00,58.07,58.34,58.06,58.17,34708.0,55.2648,55.5217,55.2553,55.36,34708.0
2020-07-09 12:10:00,58.19,58.28,57.99,58.06,69795.0,55.379,55.4646,55.1887,55.2553,69795.0
2020-07-09 12:20:00,58.06,58.15,57.98,58.01,46437.0,55.2553,55.3409,55.1791,55.2077,46437.0
2020-07-09 12:30:00,58.0,58.01,57.76,57.77,37211.0,55.1982,55.2077,54.9698,54.9793,37211.0
2020-07-09 12:40:00,57.74,58.12,57.72,57.87,66618.0,54.9507,55.3124,54.9317,55.0745,66618.0
2020-07-09 12:50:00,57.87,57.93,57.76,57.89,21284.0,55.0745,55.1316,54.9698,55.0935,21284.0
2020-07-09 13:00:00,57.89,58.15,57.81,58.15,22029.0,55.0935,55.3409,55.0173,55.3409,22029.0
2020-07-09 13:10:00,58.16,58.23,58.0,58.12,35149.0,55.3504,55.4171,55.1982,55.3124,35149.0
2020-07-09 13:20:00,58.1,58.14,58.05,58.08,25736.0,55.2933,55.3314,55.2458,55.2743,25736.0
2020-07-09 13:30:00,58.09,58.27,58.09,58.26,44081.0,55.2838,55.4551,55.2838,55.4456,44081.0
2020-07-09 13:40:00,58.27,58.33,58.08,58.27,45896.0,55.4551,55.5122,55.2743,55.4551,45896.0
2020-07-09 13:50:00,58.25,58.29,58.12,58.19,24627.0,55.4361,55.4742,55.3124,55.379,24627.0
2020-07-09 14:00:00,58.17,58.35,58.14,58.32,20263.0,55.36,55.5313,55.3314,55.5027,20263.0
2020-07-09 14:10:00,58.32,58.42,58.31,58.35,19082.0,55.5027,55.5979,55.4932,55.5313,19082.0
2020-07-09 14:20:00,58.37,58.43,58.3,58.33,23282.0,55.5503,55.6074,55.4837,55.5122,23282.0
2020-07-09 14:30:00,58.31,58.31,58.2,58.2,28762.0,55.4932,55.4932,55.3885,55.3885,28762.0
2020-07-09 14:40:00,58.21,58.3,58.09,58.19,24826.0,55.398,55.4837,55.2838,55.379,24826.0
2020-07-09 14:50:00,58.18,58.27,58.11,58.24,44977.0,55.3695,55.4551,55.3029,55.4266,44977.0
2020-07-09 15:00:00,58.25,58.38,58.23,58.38,45875.0,55.4361,55.5598,55.4171,55.5598,45875.0
2020-07-09 15:10:00,58.38,58.52,58.38,58.39,64559.0,55.5598,55.6931,55.5598,55.5693,64559.0
2020-07-09 15:20:00,58.39,58.39,58.04,58.05,65469.0,55.5693,55.5693,55.2362,55.2458,65469.0
2020-07-09 15:30:00,58.05,58.16,57.92,58.1,117080.0,55.2458,55.3504,55.122,55.2933,117080.0
2020-07-09 15:40:00,58.09,58.16,57.93,58.04,213165.0,55.2838,55.3504,55.1316,55.2362,213165.0
2020-07-09 15:50:00,58.04,58.15,57.85,58.05,388508.0,55.2362,55.3409,55.0554,55.2458,388508.0
2020-07-10 09:30:00,58.29,58.73,58.23,58.73,124098.0,55.4742,55.8929,55.4171,55.8929,124098.0
2020-07-10 09:40:00,58.7,58.75,58.52,58.67,31437.0,55.8644,55.9119,55.6931,55.8358,31437.0
2020-07-10 09:50:00,58.68,58.68,58.18,58.31,109837.0,55.8453,55.8453,55.3695,55.4932,109837.0
2020-07-10 10:00:00,58.29,58.3,57.87,58.14,40442.0,55.4742,55.4837,55.0745,55.3314,40442.0
2020-07-10 10:10:00,58.14,58.31,58.06,58.08,38063.0,55.3314,55.4932,55.2553,55.2743,38063.0
2020-07-10 10:20:00,58.08,58.35,58.06,58.34,26042.0,55.2743,55.5313,55.2553,55.5217,26042.0
2020-07-10 10:30:00,58.3,58.66,58.27,58.57,32251.0,55.4837,55.8263,55.4551,55.7406,32251.0
2020-07-10 10:40:00,58.6,58.72,58.46,58.53,29145.0,55.7692,55.8834,55.636,55.7026,29145.0
2020-07-10 10:50:00,58.52,58.57,58.37,58.48,28981.0,55.6931,55.7406,55.5503,55.655,28981.0
2020-07-10 11:00:00,58.47,58.47,58.33,58.44,25660.0,55.6455,55.6455,55.5122,55.6169,25660.0
2020-07-10 11:10:00,58.45,58.52,58.26,58.28,26385.0,55.6264,55.6931,55.4456,55.4646,26385.0
2020-07-10 11:20:00,58.3,58.47,58.3,58.42,18806.0,55.4837,55.6455,55.4837,55.5979,18806.0
2020-07-10 11:30:00,58.44,58.53,58.37,58.46,13986.0,55.6169,55.7026,55.5503,55.636,13986.0
2020-07-10 11:40:00,58.47,58.65,58.47,58.57,27969.0,55.6455,55.8168,55.6455,55.7406,27969.0
2020-07-10 11:50:00,58.58,58.69,58.54,58.67,21879.0,55.7502,55.8548,55.7121,55.8358,21879.0
2020-07-10 12:00:00,58.7,59.0,58.64,58.99,35523.0,55.8644,56.1499,55.8073,56.1403,35523.0
2020-07-10 12:10:00,58.97,59.07,58.81,58.87,31044.0,56.1213,56.2165,55.969,56.0261,31044.0
2020-07-10 12:20:00,58.86,58.87,58.71,58.74,33884.0,56.0166,56.0261,55.8739,55.9024,33884.0
2020-07-10 12:30:00,58.73,58.8,58.67,58.7,16805.0,55.8929,55.9595,55.8358,55.8644,16805.0
2020-07-10 12:40:00,58.69,58.89,58.64,58.88,30308.0,55.8548,56.0452,55.8073,56.0357,30308.0
2020-07-10 12:50:00,58.88,58.99,58.87,58.91,17878.0,56.0357,56.1403,56.0261,56.0642,17878.0
2020-07-10 13:00:00,58.91,58.93,58.8,58.83,23841.0,56.0642,56.0832,55.9595,55.9881,23841.0
2020-07-10 13:10:00,58.84,58.88,58.72,58.82,56967.0,55.9976,56.0357,55.8834,55.9786,56967.0
2020-07-10 13:20:00,58.84,58.89,58.8,58.83,13565.0,55.9976,56.0452,55.9595,55.9881,13565.0
2020-07-10 13:30:00,58.84,58.86,58.7,58.75,15380.0,55.9976,56.0166,55.8644,55.9119,15380.0
2020-07-10 13:40:00,58.75,58.91,58.73,58.81,37839.0,55.9119,56.0642,55.8929,55.969,37839.0
2020-07-10 13:50:00,58.81,58.95,58.81,58.93,31687.0,55.969,56.1023,55.969,56.0832,31687.0
2020-07-10 14:00:00,58.94,59.15,58.93,59.03,43262.0,56.0928,56.2926,56.0832,56.1784,43262.0
2020-07-10 14:10:00,59.02,59.05,58.67,58.67,31097.0,56.1689,56.1974,55.8358,55.8358,31097.0
2020-07-10 14:20:00,58.69,58.72,58.51,58.52,30388.0,55.8548,55.8834,55.6835,55.6931,30388.0
2020-07-10 14:30:00,58.5,58.56,58.46,58.47,21952.0,55.674,55.7311,55.636,55.6455,21952.0
2020-07-10 14:40:00,58.45,58.47,58.24,58.26,47417.0,55.6264,55.6455,55.4266,55.4456,47417.0
2020-07-10 14:50:00,58.26,58.26,58.07,58.08,58249.0,55.4456,55.4456,55.2648,55.2743,58249.0
2020-07-10 15:00:00,58.06,58.3,58.02,58.29,29844.0,55.2553,55.4837,55.2172,55.4742,29844.0
2020-07-10 15:10:00,58.26,58.45,58.16,58.44,167003.0,55.4456,55.6264,55.3504,55.6169,167003.0
2020-07-10 15:20:00,58.44,58.58,58.34,58.4,100168.0,55.6169,55.7502,55.5217,55.5788,100168.0
2020-07-10 15:30:00,58.4,58.64,58.29,58.56,133394.0,55.5788,55.8073,55.4742,55.7311,133394.0
2020-07-10 15:40:00,58.59,58.64,58.45,58.6,38210.0,55.7597,55.8073,55.6264,55.7692,38210.0
2020-07-10 15:50:00,58.61,58.71,58.55,58.66,104371.0,55.7787,55.8739,55.7216,55.8263,104371.0
2020-07-13 09:30:00,59.08,59.57,58.84,59.27,163811.0,56.226,56.6923,55.9976,56.4068,163811.0
2020-07-13 09:40:00,59.3,59.55,59.16,59.55,74923.0,56.4354,56.6733,56.3021,56.6733,74923.0
2020-07-13 09:50:00,59.51,59.53,59.25,59.31,73299.0,56.6352,56.6543,56.3878,56.4449,73299.0
2020-07-13 10:00:00,59.32,59.42,58.63,58.96,127198.0,56.4544,56.5496,55.7977,56.1118,127198.0
2020-07-13 10:10:00,58.98,59.45,58.93,59.43,53235.0,56.1308,56.5781,56.0832,56.5591,53235.0
2020-07-13 10:20:00,59.43,59.45,59.18,59.44,72179.0,56.5591,56.5781,56.3212,56.5686,72179.0
2020-07-13 10:30:00,59.47,59.67,59.37,59.37,38101.0,56.5972,56.7875,56.502,56.502,38101.0
2020-07-13 10:40:00,59.38,59.49,59.26,59.4,28583.0,56.5115,56.6162,56.3973,56.5305,28583.0
2020-07-13 10:50:00,59.4,59.4,59.08,59.3,17336.0,56.5305,56.5305,56.226,56.4354,17336.0
2020-07-13 11:00:00,59.3,59.39,59.14,59.15,25084.0,56.4354,56.521,56.2831,56.2926,25084.0
2020-07-13 11:10:00,59.15,59.36,59.11,59.17,18103.0,56.2926,56.4925,56.2546,56.3117,18103.0
2020-07-13 11:20:00,59.17,59.29,59.02,59.25,24635.0,56.3117,56.4259,56.1689,56.3878,24635.0
2020-07-13 11:30:00,59.25,59.42,59.15,59.31,22417.0,56.3878,56.5496,56.2926,56.4449,22417.0
2020-07-13 11:40:00,59.3,59.3,59.01,59.1,32361.0,56.4354,56.4354,56.1594,56.245,32361.0
2020-07-13 11:50:00,59.1,59.1,58.95,58.98,28833.0,56.245,56.245,56.1023,56.1308,28833.0
2020-07-13 12:00:00,58.98,59.03,58.79,58.81,30713.0,56.1308,56.1784,55.95,55.969,30713.0
2020-07-13 12:10:00,58.84,58.85,58.57,58.59,22557.0,55.9976,56.0071,55.7406,55.7597,22557.0
2020-07-13 12:20:00,58.6,58.7,58.56,58.63,16103.0,55.7692,55.8644,55.7311,55.7977,16103.0
2020-07-13 12:30:00,58.65,58.85,58.64,58.85,19679.0,55.8168,56.0071,55.8073,56.0071,19679.0
2020-07-13 12:40:00,58.85,59.04,58.85,59.02,19996.0,56.0071,56.1879,56.0071,56.1689,19996.0
2020-07-13 12:50:00,59.01,59.11,58.97,59.09,22340.0,56.1594,56.2546,56.1213,56.2355,22340.0
2020-07-13 13:00:00,59.12,59.14,59.0,59.04,23010.0,56.2641,56.2831,56.1499,56.1879,23010.0
2020-07-13 13:10:00,59.1,59.37,59.1,59.36,32904.0,56.245,56.502,56.245,56.4925,32904.0
2020-07-13 13:20:00,59.35,59.46,59.35,59.37,31840.0,56.483,56.5876,56.483,56.502,31840.0
2020-07-13 13:30:00,59.39,59.54,59.38,59.41,29270.0,56.521,56.6638,56.5115,56.5401,29270.0
2020-07-13 13:40:00,59.4,59.49,59.28,59.32,91724.0,56.5305,56.6162,56.4163,56.4544,91724.0
2020-07-13 13:50:00,59.34,59.45,59.2,59.26,50975.0,56.4734,56.5781,56.3402,56.3973,50975.0
2020-07-13 14:00:00,59.25,59.26,58.83,58.87,51143.0,56.3878,56.3973,55.9881,56.0261,51143.0
2020-07-13 14:10:00,58.86,58.96,58.61,58.62,100398.0,56.0166,56.1118,55.7787,55.7882,100398.0
2020-07-13 14:20:00,58.6,58.61,58.11,58.18,153364.0,55.7692,55.7787,55.3029,55.3695,153364.0
2020-07-13 14:30:00,58.17,58.25,57.92,58.16,89942.0,55.36,55.4361,55.122,55.3504,89942.0
2020-07-13 14:40:00,58.16,58.36,58.15,58.3,57160.0,55.3504,55.5408,55.3409,55.4837,57160.0
2020-07-13 14:50:00,58.29,58.51,58.26,58.41,40009.0,55.4742,55.6835,55.4456,55.5884,40009.0
2020-07-13 15:00:00,58.41,58.43,57.86,57.93,63651.0,55.5884,55.6074,55.0649,55.1316,63651.0
2020-07-13 15:10:00,57.93,57.98,57.59,57.59,152317.0,55.1316,55.1791,54.808,54.808,152317.0
2020-07-13 15:20:00,57.58,57.66,57.32,57.47,113263.0,54.7985,54.8746,54.551,54.6938,113263.0
2020-07-13 15:30:00,57.47,57.55,57.09,57.1,97218.0,54.6938,54.7699,54.3321,54.3416,97218.0
2020-07-13 15:40:00,57.11,57.38,56.85,56.9,220661.0,54.3512,54.6081,54.1037,54.1513,220661.0
2020-07-13 15:50:00,56.88,57.07,56.78,56.9,448460.0,54.1323,54.3131,54.0371,54.1513,448460.0
2020-07-14 09:30:00,56.7,57.54,56.68,57.54,59592.0,53.961,54.7604,53.9419,54.7604,59592.0
2020-07-14 09:40:00,57.58,57.71,57.22,57.22,53138.0,54.7985,54.9222,54.4559,54.4559,53138.0
2020-07-14 09:50:00,57.26,57.42,56.97,57.37,57198.0,54.4939,54.6462,54.2179,54.5986,57198.0
2020-07-14 10:00:00,57.39,57.4,56.96,56.98,36763.0,54.6176,54.6272,54.2084,54.2274,36763.0
2020-07-14 10:10:00,56.97,57.13,56.76,56.95,37780.0,54.2179,54.3702,54.0181,54.1989,37780.0
2020-07-14 10:20:00,56.94,57.22,56.89,57.15,88211.0,54.1894,54.4559,54.1418,54.3892,88211.0
2020-07-14 10:30:00,57.11,57.59,57.11,57.39,47828.0,54.3512,54.808,54.3512,54.6176,47828.0
2020-07-14 10:40:00,57.41,57.68,57.41,57.56,35015.0,54.6367,54.8936,54.6367,54.7794,35015.0
2020-07-14 10:50:00,57.53,57.8,57.46,57.57,24649.0,54.7509,55.0078,54.6843,54.7889,24649.0
2020-07-14 11:00:00,57.55,57.93,57.46,57.83,30969.0,54.7699,55.1316,54.6843,55.0364,30969.0
2020-07-14 11:10:00,57.83,57.93,57.71,57.93,14883.0,55.0364,55.1316,54.9222,55.1316,14883.0
2020-07-14 11:20:00,57.95,58.04,57.85,57.97,17083.0,55.1506,55.2362,55.0554,55.1696,17083.0
2020-07-14 11:30:00,57.92,58.19,57.88,58.05,21053.0,55.122,55.379,55.084,55.2458,21053.0
2020-07-14 11:40:00,58.04,58.37,58.04,58.23,20752.0,55.2362,55.5503,55.2362,55.4171,20752.0
2020-07-14 11:50:00,58.26,58.3,57.94,58.08,49012.0,55.4456,55.4837,55.1411,55.2743,49012.0
2020-07-14 12:00:00,58.09,58.29,57.99,58.0,32429.0,55.2838,55.4742,55.1887,55.1982,32429.0
2020-07-14 12:10:00,57.98,58.15,57.89,58.14,16219.0,55.1791,55.3409,55.0935,55.3314,16219.0
2020-07-14 12:20:00,58.11,58.22,58.08,58.15,21190.0,55.3029,55.4075,55.2743,55.3409,21190.0
2020-07-14 12:30:00,58.15,58.24,58.11,58.19,47592.0,55.3409,55.4266,55.3029,55.379,47592.0
2020-07-14 12:40:00,58.19,58.24,58.0,58.17,34766.0,55.379,55.4266,55.1982,55.36,34766.0
2020-07-14 12:50:00,58.18,58.18,57.89,57.92,14669.0,55.3695,55.3695,55.0935,55.122,14669.0
2020-07-14 13:00:00,57.93,57.96,57.81,57.87,18035.0,55.1316,55.1601,55.0173,55.0745,18035.0
2020-07-14 13:10:00,57.86,58.16,57.84,58.07,29117.0,55.0649,55.3504,55.0459,55.2648,29117.0
2020-07-14 13:20:00,58.07,58.19,58.06,58.1,16137.0,55.2648,55.379,55.2553,55.2933,16137.0
2020-07-14 13:30:00,58.09,58.31,58.09,58.31,13189.0,55.2838,55.4932,55.2838,55.4932,13189.0
2020-07-14 13:40:00,58.31,58.43,58.28,58.38,25020.0,55.4932,55.6074,55.4646,55.5598,25020.0
2020-07-14 13:50:00,58.36,58.55,58.28,58.37,60910.0,55.5408,55.7216,55.4646,55.5503,60910.0
2020-07-14 14:00:00,58.4,58.59,58.28,58.42,45366.0,55.5788,55.7597,55.4646,55.5979,45366.0
2020-07-14 14:10:00,58.43,58.69,58.4,58.66,31840.0,55.6074,55.8548,55.5788,55.8263,31840.0
2020-07-14 14:20:00,58.67,58.83,58.64,58.69,47015.0,55.8358,55.9881,55.8073,55.8548,47015.0
2020-07-14 14:30:00,58.69,58.8,58.52,58.52,34345.0,55.8548,55.9595,55.6931,55.6931,34345.0
2020-07-14 14:40:00,58.53,58.67,58.45,58.48,47485.0,55.7026,55.8358,55.6264,55.655,47485.0
2020-07-14 14:50:00,58.48,58.78,58.47,58.7,37109.0,55.655,55.9405,55.6455,55.8644,37109.0
2020-07-14 15:00:00,58.69,58.77,58.51,58.54,61143.0,55.8548,55.931,55.6835,55.7121,61143.0
2020-07-14 15:10:00,58.56,58.67,58.47,58.52,45744.0,55.7311,55.8358,55.6455,55.6931,45744.0
2020-07-14 15:20:00,58.53,58.77,58.52,58.68,53132.0,55.7026,55.931,55.6931,55.8453,53132.0
2020-07-14 15:30:00,58.69,58.9,58.59,58.88,87216.0,55.8548,56.0547,55.7597,56.0357,87216.0
2020-07-14 15:40:00,58.87,59.1,58.85,59.09,113699.0,56.0261,56.245,56.0071,56.2355,113699.0
2020-07-14 15:50:00,59.11,59.27,59.02,59.18,263164.0,56.2546,56.4068,56.1689,56.3212,263164.0
2020-07-15 09:30:00,60.79,61.22,59.75,59.85,189315.0,57.8534,58.2626,56.8636,56.9588,189315.0
2020-07-15 09:40:00,59.91,60.11,59.63,59.95,70201.0,57.0159,57.2062,56.7494,57.054,70201.0
2020-07-15 09:50:00,59.97,60.03,59.63,59.69,40585.0,57.073,57.1301,56.7494,56.8065,40585.0
2020-07-15 10:00:00,59.76,59.82,59.33,59.69,41548.0,56.8732,56.9303,56.4639,56.8065,41548.0
2020-07-15 10:10:00,59.69,59.73,59.39,59.66,29102.0,56.8065,56.8446,56.521,56.778,29102.0
2020-07-15 10:20:00,59.71,59.83,59.49,59.57,62078.0,56.8256,56.9398,56.6162,56.6923,62078.0
2020-07-15 10:30:00,59.56,59.72,59.39,59.71,41724.0,56.6828,56.8351,56.521,56.8256,41724.0
2020-07-15 10:40:00,59.69,59.82,59.62,59.82,25324.0,56.8065,56.9303,56.7399,56.9303,25324.0
2020-07-15 10:50:00,59.87,59.93,59.52,59.57,21922.0,56.9778,57.0349,56.6447,56.6923,21922.0
2020-07-15 11:00:00,59.59,59.68,59.35,59.48,23113.0,56.7114,56.797,56.483,56.6067,23113.0
2020-07-15 11:10:00,59.51,59.56,59.39,59.52,15625.0,56.6352,56.6828,56.521,56.6447,15625.0
2020-07-15 11:20:00,59.51,59.54,59.15,59.31,37709.0,56.6352,56.6638,56.2926,56.4449,37709.0
2020-07-15 11:30:00,59.35,59.46,59.22,59.22,21528.0,56.483,56.5876,56.3592,56.3592,21528.0
2020-07-15 11:40:00,59.15,59.27,59.02,59.1,44985.0,56.2926,56.4068,56.1689,56.245,44985.0
2020-07-15 11:50:00,59.12,59.21,58.92,58.92,26082.0,56.2641,56.3497,56.0737,56.0737,26082.0
2020-07-15 12:00:00,58.94,59.02,58.78,59.0,21528.0,56.0928,56.1689,55.9405,56.1499,21528.0
2020-07-15 12:10:00,58.97,59.24,58.87,59.23,21799.0,56.1213,56.3783,56.0261,56.3688,21799.0
2020-07-15 12:20:00,59.22,59.32,59.18,59.22,10971.0,56.3592,56.4544,56.3212,56.3592,10971.0
2020-07-15 12:30:00,59.23,59.23,58.97,58.99,15647.0,56.3688,56.3688,56.1213,56.1403,15647.0
2020-07-15 12:40:00,59.0,59.26,58.97,59.23,13944.0,56.1499,56.3973,56.1213,56.3688,13944.0
2020-07-15 12:50:00,59.24,59.39,59.24,59.35,9351.0,56.3783,56.521,56.3783,56.483,9351.0
2020-07-15 13:00:00,59.36,59.48,59.33,59.45,14054.0,56.4925,56.6067,56.4639,56.5781,14054.0
2020-07-15 13:10:00,59.49,59.52,59.39,59.46,6755.0,56.6162,56.6447,56.521,56.5876,6755.0
2020-07-15 13:20:00,59.46,59.48,59.33,59.45,10940.0,56.5876,56.6067,56.4639,56.5781,10940.0
2020-07-15 13:30:00,59.43,59.59,59.43,59.58,16247.0,56.5591,56.7114,56.5591,56.7018,16247.0
2020-07-15 13:40:00,59.57,59.59,59.46,59.5,24059.0,56.6923,56.7114,56.5876,56.6257,24059.0
2020-07-15 13:50:00,59.5,59.51,59.33,59.41,33656.0,56.6257,56.6352,56.4639,56.5401,33656.0
2020-07-15 14:00:00,59.4,59.64,59.33,59.61,25262.0,56.5305,56.7589,56.4639,56.7304,25262.0
2020-07-15 14:10:00,59.61,59.75,59.6,59.6,18846.0,56.7304,56.8636,56.7209,56.7209,18846.0
2020-07-15 14:20:00,59.6,59.66,59.55,59.65,20000.0,56.7209,56.778,56.6733,56.7685,20000.0
2020-07-15 14:30:00,59.65,59.8,59.6,59.74,50406.0,56.7685,56.9112,56.7209,56.8541,50406.0
2020-07-15 14:40:00,59.75,59.84,59.72,59.84,48631.0,56.8636,56.9493,56.8351,56.9493,48631.0
2020-07-15 14:50:00,59.84,59.86,59.61,59.61,26022.0,56.9493,56.9683,56.7304,56.7304,26022.0
2020-07-15 15:00:00,59.61,59.78,59.61,59.74,28831.0,56.7304,56.8922,56.7304,56.8541,28831.0
2020-07-15 15:10:00,59.72,59.81,59.67,59.78,20937.0,56.8351,56.9207,56.7875,56.8922,20937.0
2020-07-15 15:20:00,59.78,59.91,59.7,59.91,26672.0,56.8922,57.0159,56.816,57.0159,26672.0
2020-07-15 15:30:00,59.9,60.0,59.87,59.93,56603.0,57.0064,57.1016,56.9778,57.0349,56603.0
2020-07-15 15:40:00,59.93,60.46,59.86,60.29,717002.0,57.0349,57.5393,56.9683,57.3775,717002.0
2020-07-15 15:50:00,60.3,60.36,60.02,60.06,300466.0,57.3871,57.4442,57.1206,57.1587,300466.0
2020-07-16 09:30:00,60.0,60.48,59.7,60.32,125359.0,57.1016,57.5584,56.816,57.4061,125359.0
2020-07-16 09:40:00,60.34,60.48,59.82,60.46,70104.0,57.4251,57.5584,56.9303,57.5393,70104.0
2020-07-16 09:50:00,60.45,60.98,60.45,60.6,131956.0,57.5298,58.0342,57.5298,57.6726,131956.0
2020-07-16 10:00:00,60.66,60.87,60.45,60.69,103353.0,57.7297,57.9295,57.5298,57.7582,103353.0
2020-07-16 10:10:00,60.7,61.21,60.7,61.17,61031.0,57.7677,58.2531,57.7677,58.215,61031.0
2020-07-16 10:20:00,61.16,61.44,61.1,61.35,74928.0,58.2055,58.472,58.1484,58.3863,74928.0
2020-07-16 10:30:00,61.34,61.43,61.19,61.36,73174.0,58.3768,58.4625,58.2341,58.3959,73174.0
2020-07-16 10:40:00,61.34,61.49,61.32,61.37,68908.0,58.3768,58.5196,58.3578,58.4054,68908.0
2020-07-16 10:50:00,61.36,61.55,61.26,61.53,57578.0,58.3959,58.5767,58.3007,58.5576,57578.0
2020-07-16 11:00:00,61.54,61.58,61.04,61.07,40293.0,58.5672,58.6052,58.0913,58.1199,40293.0
2020-07-16 11:10:00,61.05,61.34,61.0,61.31,64097.0,58.1008,58.3768,58.0532,58.3483,64097.0
2020-07-16 11:20:00,61.31,61.58,61.3,61.55,32136.0,58.3483,58.6052,58.3388,58.5767,32136.0
2020-07-16 11:30:00,61.53,61.75,61.47,61.74,56567.0,58.5576,58.767,58.5005,58.7575,56567.0
2020-07-16 11:40:00,61.73,61.79,61.62,61.68,29959.0,58.748,58.8051,58.6433,58.7004,29959.0
2020-07-16 11:50:00,61.69,61.95,61.66,61.71,58274.0,58.7099,58.9574,58.6814,58.729,58274.0
2020-07-16 12:00:00,61.69,61.91,61.66,61.77,91843.0,58.7099,58.9193,58.6814,58.7861,91843.0
2020-07-16 12:10:00,61.76,61.8,61.49,61.59,108024.0,58.7765,58.8146,58.5196,58.6147,108024.0
2020-07-16 12:20:00,61.6,61.8,61.57,61.8,48620.0,58.6243,58.8146,58.5957,58.8146,48620.0
2020-07-16 12:30:00,61.79,61.84,61.68,61.68,46427.0,58.8051,58.8527,58.7004,58.7004,46427.0
2020-07-16 12:40:00,61.66,61.91,61.66,61.78,45297.0,58.6814,58.9193,58.6814,58.7956,45297.0
2020-07-16 12:50:00,61.77,61.81,61.63,61.75,102934.0,58.7861,58.8241,58.6528,58.767,102934.0
2020-07-16 13:00:00,61.75,62.05,61.74,62.02,72964.0,58.767,59.0525,58.7575,59.024,72964.0
2020-07-16 13:10:00,62.03,62.18,62.0,62.07,61573.0,59.0335,59.1762,59.0049,59.0716,61573.0
2020-07-16 13:20:00,62.06,62.06,61.91,61.92,33519.0,59.062,59.062,58.9193,58.9288,33519.0
2020-07-16 13:30:00,61.93,61.98,61.76,61.82,42400.0,58.9383,58.9859,58.7765,58.8336,42400.0
2020-07-16 13:40:00,61.84,61.9,61.72,61.77,58157.0,58.8527,58.9098,58.7385,58.7861,58157.0
2020-07-16 13:50:00,61.77,61.8,61.56,61.6,55369.0,58.7861,58.8146,58.5862,58.6243,55369.0
2020-07-16 14:00:00,61.58,61.75,61.54,61.57,27387.0,58.6052,58.767,58.5672,58.5957,27387.0
2020-07-16 14:10:00,61.57,61.76,61.56,61.71,38000.0,58.5957,58.7765,58.5862,58.729,38000.0
2020-07-16 14:20:00,61.71,61.73,61.62,61.67,36475.0,58.729,58.748,58.6433,58.6909,36475.0
2020-07-16 14:30:00,61.66,61.75,61.6,61.61,45199.0,58.6814,58.767,58.6243,58.6338,45199.0
2020-07-16 14:40:00,61.61,61.78,61.59,61.71,87986.0,58.6338,58.7956,58.6147,58.729,87986.0
2020-07-16 14:50:00,61.72,61.83,61.55,61.63,82360.0,58.7385,58.8432,58.5767,58.6528,82360.0
2020-07-16 15:00:00,61.62,61.83,61.56,61.79,77065.0,58.6433,58.8432,58.5862,58.8051,77065.0
2020-07-16 15:10:00,61.81,61.9,61.74,61.85,50486.0,58.8241,58.9098,58.7575,58.8622,50486.0
2020-07-16 15:20:00,61.85,62.04,61.81,62.04,48376.0,58.8622,59.043,58.8241,59.043,48376.0
2020-07-16 15:30:00,62.03,62.17,61.93,62.15,153586.0,59.0335,59.1667,58.9383,59.1477,153586.0
2020-07-16 15:40:00,62.15,62.33,62.02,62.3,178788.0,59.1477,59.319,59.024,59.2904,178788.0
2020-07-16 15:50:00,62.3,62.64,62.17,62.6,602844.0,59.2904,59.614,59.1667,59.576,602844.0
2020-07-17 09:30:00,63.06,63.65,62.74,63.56,236251.0,60.0137,60.5752,59.7092,60.4896,236251.0
2020-07-17 09:40:00,63.54,64.08,63.51,63.92,256375.0,60.4705,60.9845,60.442,60.8322,256375.0
2020-07-17 09:50:00,63.9,64.0,63.32,63.39,307610.0,60.8132,60.9083,60.2612,60.3278,307610.0
2020-07-17 10:00:00,63.39,63.51,62.96,63.34,150877.0,60.3278,60.442,59.9186,60.2802,150877.0
2020-07-17 10:10:00,63.33,64.1,63.19,63.95,185838.0,60.2707,61.0035,60.1375,60.8607,185838.0
2020-07-17 10:20:00,63.96,64.14,63.42,63.47,146558.0,60.8703,61.0416,60.3563,60.4039,146558.0
2020-07-17 10:30:00,63.47,63.71,63.26,63.71,86059.0,60.4039,60.6323,60.2041,60.6323,86059.0
2020-07-17 10:40:00,63.67,63.8,63.59,63.79,65473.0,60.5943,60.718,60.5181,60.7085,65473.0
2020-07-17 10:50:00,63.82,63.87,63.45,63.52,67536.0,60.737,60.7846,60.3849,60.4515,67536.0
2020-07-17 11:00:00,63.53,63.59,63.44,63.59,40535.0,60.461,60.5181,60.3754,60.5181,40535.0
2020-07-17 11:10:00,63.58,63.8,63.58,63.69,36068.0,60.5086,60.718,60.5086,60.6133,36068.0
2020-07-17 11:20:00,63.69,63.69,63.51,63.61,35443.0,60.6133,60.6133,60.442,60.5372,35443.0
2020-07-17 11:30:00,63.61,63.68,63.47,63.68,27697.0,60.5372,60.6038,60.4039,60.6038,27697.0
2020-07-17 11:40:00,63.66,63.83,63.52,63.82,52775.0,60.5848,60.7465,60.4515,60.737,52775.0
2020-07-17 11:50:00,63.81,64.37,63.81,64.14,247514.0,60.7275,61.2605,60.7275,61.0416,247514.0
2020-07-17 12:00:00,64.17,64.2,63.94,64.05,102490.0,61.0701,61.0987,60.8512,60.9559,102490.0
2020-07-17 12:10:00,64.06,64.33,64.03,64.1,120746.0,60.9654,61.2224,60.9369,61.0035,120746.0
2020-07-17 12:20:00,64.11,64.3,64.1,64.2,119672.0,61.013,61.1938,61.0035,61.0987,119672.0
2020-07-17 12:30:00,64.2,64.21,63.85,63.92,81398.0,61.0987,61.1082,60.7656,60.8322,81398.0
2020-07-17 12:40:00,63.92,64.01,63.85,63.93,41815.0,60.8322,60.9178,60.7656,60.8417,41815.0
2020-07-17 12:50:00,63.92,63.92,63.76,63.88,49061.0,60.8322,60.8322,60.6799,60.7941,49061.0
2020-07-17 13:00:00,63.87,63.9,63.79,63.85,27735.0,60.7846,60.8132,60.7085,60.7656,27735.0
2020-07-17 13:10:00,63.88,63.91,63.76,63.84,44822.0,60.7941,60.8227,60.6799,60.7561,44822.0
2020-07-17 13:20:00,63.83,64.07,63.81,64.02,37484.0,60.7465,60.9749,60.7275,60.9274,37484.0
2020-07-17 13:30:00,64.03,64.04,63.87,63.94,22062.0,60.9369,60.9464,60.7846,60.8512,22062.0
2020-07-17 13:40:00,63.93,63.99,63.92,63.98,30633.0,60.8417,60.8988,60.8322,60.8893,30633.0
2020-07-17 13:50:00,63.98,63.98,63.81,63.93,22559.0,60.8893,60.8893,60.7275,60.8417,22559.0
2020-07-17 14:00:00,63.93,64.22,63.92,64.22,55674.0,60.8417,61.1177,60.8322,61.1177,55674.0
2020-07-17 14:10:00,64.21,64.28,64.12,64.2,48791.0,61.1082,61.1748,61.0225,61.0987,48791.0
2020-07-17 14:20:00,64.19,64.37,64.14,64.33,85036.0,61.0891,61.2605,61.0416,61.2224,85036.0
2020-07-17 14:30:00,64.32,64.33,64.0,64.07,49726.0,61.2129,61.2224,60.9083,60.9749,49726.0
2020-07-17 14:40:00,64.05,64.25,64.04,64.21,59328.0,60.9559,61.1463,60.9464,61.1082,59328.0
2020-07-17 14:50:00,64.22,64.31,64.16,64.17,49844.0,61.1177,61.2034,61.0606,61.0701,49844.0
2020-07-17 15:00:00,64.17,64.23,64.09,64.1,48571.0,61.0701,61.1272,60.994,61.0035,48571.0
2020-07-17 15:10:00,64.1,64.11,63.94,63.98,69893.0,61.0035,61.013,60.8512,60.8893,69893.0
2020-07-17 15:20:00,63.98,64.12,63.96,64.12,72643.0,60.8893,61.0225,60.8703,61.0225,72643.0
2020-07-17 15:30:00,64.12,64.25,63.98,64.02,91349.0,61.0225,61.1463,60.8893,60.9274,91349.0
2020-07-17 15:40:00,64.02,64.02,63.75,63.82,121941.0,60.9274,60.9274,60.6704,60.737,121941.0
2020-07-17 15:50:00,63.78,63.81,63.43,63.49,381097.0,60.699,60.7275,60.3659,60.423,381097.0
2020-07-20 09:30:00,63.21,63.48,62.96,63.31,113940.0,60.1565,60.4134,59.9186,60.2517,113940.0
2020-07-20 09:40:00,63.32,63.62,62.68,62.68,100531.0,60.2612,60.5467,59.6521,59.6521,100531.0
2020-07-20 09:50:00,62.68,63.1,62.67,62.97,47209.0,59.6521,60.0518,59.6426,59.9281,47209.0
2020-07-20 10:00:00,62.99,63.23,62.75,62.75,44876.0,59.9471,60.1755,59.7187,59.7187,44876.0
2020-07-20 10:10:00,62.77,62.78,62.21,62.61,93533.0,59.7377,59.7473,59.2048,59.5855,93533.0
2020-07-20 10:20:00,62.61,62.89,62.54,62.74,44910.0,59.5855,59.8519,59.5189,59.7092,44910.0
2020-07-20 10:30:00,62.73,63.04,62.71,62.98,170188.0,59.6997,59.9947,59.6806,59.9376,170188.0
2020-07-20 10:40:00,62.97,63.33,62.96,63.23,127072.0,59.9281,60.2707,59.9186,60.1755,127072.0
2020-07-20 10:50:00,63.2,63.22,62.75,62.92,54678.0,60.147,60.166,59.7187,59.8805,54678.0
2020-07-20 11:00:00,62.92,63.05,62.71,62.94,54148.0,59.8805,60.0042,59.6806,59.8995,54148.0
2020-07-20 11:10:00,62.93,63.23,62.93,63.21,44701.0,59.89,60.1755,59.89,60.1565,44701.0
2020-07-20 11:20:00,63.2,63.35,63.12,63.21,39592.0,60.147,60.2897,60.0708,60.1565,39592.0
2020-07-20 11:30:00,63.22,63.25,63.12,63.17,28857.0,60.166,60.1946,60.0708,60.1184,28857.0
2020-07-20 11:40:00,63.15,63.34,63.05,63.3,34266.0,60.0994,60.2802,60.0042,60.2421,34266.0
2020-07-20 11:50:00,63.3,63.35,63.21,63.21,55250.0,60.2421,60.2897,60.1565,60.1565,55250.0
2020-07-20 12:00:00,63.2,63.27,63.08,63.23,23703.0,60.147,60.2136,60.0328,60.1755,23703.0
2020-07-20 12:10:00,63.23,63.36,63.22,63.34,27004.0,60.1755,60.2992,60.166,60.2802,27004.0
2020-07-20 12:20:00,63.31,63.36,63.18,63.22,58558.0,60.2517,60.2992,60.1279,60.166,58558.0
2020-07-20 12:30:00,63.22,63.34,63.14,63.34,24641.0,60.166,60.2802,60.0899,60.2802,24641.0
2020-07-20 12:40:00,63.34,63.43,63.33,63.37,24187.0,60.2802,60.3659,60.2707,60.3088,24187.0
2020-07-20 12:50:00,63.36,63.39,63.25,63.35,23650.0,60.2992,60.3278,60.1946,60.2897,23650.0
2020-07-20 13:00:00,63.35,63.37,63.22,63.24,22220.0,60.2897,60.3088,60.166,60.185,22220.0
2020-07-20 13:10:00,63.25,63.32,63.2,63.23,47619.0,60.1946,60.2612,60.147,60.1755,47619.0
2020-07-20 13:20:00,63.22,63.4,63.19,63.39,25160.0,60.166,60.3373,60.1375,60.3278,25160.0
2020-07-20 13:30:00,63.38,63.54,63.38,63.51,39704.0,60.3183,60.4705,60.3183,60.442,39704.0
2020-07-20 13:40:00,63.52,63.61,63.45,63.45,55996.0,60.4515,60.5372,60.3849,60.3849,55996.0
2020-07-20 13:50:00,63.46,63.52,63.38,63.45,24698.0,60.3944,60.4515,60.3183,60.3849,24698.0
2020-07-20 14:00:00,63.45,63.62,63.44,63.5,29099.0,60.3849,60.5467,60.3754,60.4325,29099.0
2020-07-20 14:10:00,63.51,63.56,63.46,63.5,16376.0,60.442,60.4896,60.3944,60.4325,16376.0
2020-07-20 14:20:00,63.5,63.55,63.39,63.54,43540.0,60.4325,60.4801,60.3278,60.4705,43540.0
2020-07-20 14:30:00,63.54,63.62,63.48,63.62,41353.0,60.4705,60.5467,60.4134,60.5467,41353.0
2020-07-20 14:40:00,63.62,63.72,63.57,63.69,40245.0,60.5467,60.6419,60.4991,60.6133,40245.0
2020-07-20 14:50:00,63.69,63.73,63.54,63.58,20381.0,60.6133,60.6514,60.4705,60.5086,20381.0
2020-07-20 15:00:00,63.58,63.59,63.47,63.48,21869.0,60.5086,60.5181,60.4039,60.4134,21869.0
2020-07-20 15:10:00,63.48,63.49,63.31,63.46,33802.0,60.4134,60.423,60.2517,60.3944,33802.0
2020-07-20 15:20:00,63.47,63.58,63.4,63.56,30750.0,60.4039,60.5086,60.3373,60.4896,30750.0
2020-07-20 15:30:00,63.56,63.67,63.48,63.54,59860.0,60.4896,60.5943,60.4134,60.4705,59860.0
2020-07-20 15:40:00,63.53,63.61,63.51,63.56,50711.0,60.461,60.5372,60.442,60.4896,50711.0
2020-07-20 15:50:00,63.57,63.65,63.48,63.48,158173.0,60.4991,60.5752,60.4134,60.4134,158173.0
2020-07-21 09:30:00,62.81,63.3,62.11,62.14,204857.0,59.7758,60.2421,59.1096,59.1382,204857.0
2020-07-21 09:40:00,62.14,62.61,62.14,62.46,94543.0,59.1382,59.5855,59.1382,59.4427,94543.0
2020-07-21 09:50:00,62.43,62.71,62.24,62.5,42894.0,59.4142,59.6806,59.2333,59.4808,42894.0
2020-07-21 10:00:00,62.5,62.8,62.43,62.54,52761.0,59.4808,59.7663,59.4142,59.5189,52761.0
2020-07-21 10:10:00,62.53,62.55,62.24,62.31,67391.0,59.5093,59.5284,59.2333,59.3,67391.0
2020-07-21 10:20:00,62.29,62.3,62.11,62.11,61659.0,59.2809,59.2904,59.1096,59.1096,61659.0
2020-07-21 10:30:00,62.13,62.13,61.67,61.86,105175.0,59.1287,59.1287,58.6909,58.8717,105175.0
2020-07-21 10:40:00,61.86,62.16,61.77,61.9,56056.0,58.8717,59.1572,58.7861,58.9098,56056.0
2020-07-21 10:50:00,61.88,62.11,61.88,62.07,30894.0,58.8907,59.1096,58.8907,59.0716,30894.0
2020-07-21 11:00:00,62.06,62.21,62.05,62.19,53241.0,59.062,59.2048,59.0525,59.1858,53241.0
2020-07-21 11:10:00,62.19,62.38,62.11,62.34,54632.0,59.1858,59.3666,59.1096,59.3285,54632.0
2020-07-21 11:20:00,62.32,62.33,62.14,62.19,45288.0,59.3095,59.319,59.1382,59.1858,45288.0
2020-07-21 11:30:00,62.19,62.27,62.03,62.19,28513.0,59.1858,59.2619,59.0335,59.1858,28513.0
2020-07-21 11:40:00,62.17,62.27,62.05,62.07,24798.0,59.1667,59.2619,59.0525,59.0716,24798.0
2020-07-21 11:50:00,62.1,62.18,62.05,62.15,23349.0,59.1001,59.1762,59.0525,59.1477,23349.0
2020-07-21 12:00:00,62.15,62.32,62.07,62.08,34342.0,59.1477,59.3095,59.0716,59.0811,34342.0
2020-07-21 12:10:00,62.08,62.08,61.94,61.94,32176.0,59.0811,59.0811,58.9478,58.9478,32176.0
2020-07-21 12:20:00,61.97,62.1,61.91,62.09,35091.0,58.9764,59.1001,58.9193,59.0906,35091.0
2020-07-21 12:30:00,62.07,62.12,61.98,62.04,31064.0,59.0716,59.1191,58.9859,59.043,31064.0
2020-07-21 12:40:00,62.02,62.17,62.01,62.02,28673.0,59.024,59.1667,59.0145,59.024,28673.0
2020-07-21 12:50:00,62.01,62.05,61.94,62.03,23306.0,59.0145,59.0525,58.9478,59.0335,23306.0
2020-07-21 13:00:00,62.03,62.17,62.0,62.16,13525.0,59.0335,59.1667,59.0049,59.1572,13525.0
2020-07-21 13:10:00,62.14,62.18,62.06,62.08,23376.0,59.1382,59.1762,59.062,59.0811,23376.0
2020-07-21 13:20:00,62.06,62.27,62.05,62.25,28360.0,59.062,59.2619,59.0525,59.2429,28360.0
2020-07-21 13:30:00,62.24,62.35,62.23,62.33,19277.0,59.2333,59.338,59.2238,59.319,19277.0
2020-07-21 13:40:00,62.34,62.46,62.34,62.35,24904.0,59.3285,59.4427,59.3285,59.338,24904.0
2020-07-21 13:50:00,62.36,62.61,62.31,62.56,66416.0,59.3476,59.5855,59.3,59.5379,66416.0
2020-07-21 14:00:00,62.57,62.6,62.47,62.57,53761.0,59.5474,59.576,59.4522,59.5474,53761.0
2020-07-21 14:10:00,62.54,62.69,62.52,62.58,48610.0,59.5189,59.6616,59.4998,59.5569,48610.0
2020-07-21 14:20:00,62.59,62.67,62.58,62.64,33987.0,59.5664,59.6426,59.5569,59.614,33987.0
2020-07-21 14:30:00,62.64,62.78,62.64,62.77,48495.0,59.614,59.7473,59.614,59.7377,48495.0
2020-07-21 14:40:00,62.76,62.8,62.66,62.74,39873.0,59.7282,59.7663,59.6331,59.7092,39873.0
2020-07-21 14:50:00,62.74,62.8,62.72,62.77,31122.0,59.7092,59.7663,59.6902,59.7377,31122.0
2020-07-21 15:00:00,62.77,62.78,62.59,62.64,52384.0,59.7377,59.7473,59.5664,59.614,52384.0
2020-07-21 15:10:00,62.64,62.64,62.42,62.58,63870.0,59.614,59.614,59.4047,59.5569,63870.0
2020-07-21 15:20:00,62.57,62.7,62.54,62.66,62809.0,59.5474,59.6711,59.5189,59.6331,62809.0
2020-07-21 15:30:00,62.66,62.7,62.49,62.5,73353.0,59.6331,59.6711,59.4713,59.4808,73353.0
2020-07-21 15:40:00,62.5,62.69,62.49,62.67,93522.0,59.4808,59.6616,59.4713,59.6426,93522.0
2020-07-21 15:50:00,62.68,62.72,62.39,62.71,231466.0,59.6521,59.6902,59.3761,59.6806,231466.0
2020-07-22 09:30:00,62.53,63.5,62.46,63.47,100061.0,59.5093,60.4325,59.4427,60.4039,100061.0
2020-07-22 09:40:00,63.5,64.05,63.5,63.9,90824.0,60.4325,60.9559,60.4325,60.8132,90824.0
2020-07-22 09:50:00,63.89,64.37,63.89,64.32,93063.0,60.8036,61.2605,60.8036,61.2129,93063.0
2020-07-22 10:00:00,64.33,64.52,63.81,64.42,117040.0,61.2224,61.4032,60.7275,61.308,117040.0
2020-07-22 10:10:00,64.45,64.79,64.42,64.65,54473.0,61.3366,61.6602,61.308,61.5269,54473.0
2020-07-22 10:20:00,64.64,64.78,64.47,64.67,52106.0,61.5174,61.6506,61.3556,61.546,52106.0
2020-07-22 10:30:00,64.68,65.07,64.62,65.06,58981.0,61.5555,61.9266,61.4984,61.9171,58981.0
2020-07-22 10:40:00,65.06,65.1,64.48,64.52,46974.0,61.9171,61.9552,61.3651,61.4032,46974.0
2020-07-22 10:50:00,64.49,64.49,64.18,64.38,66492.0,61.3747,61.3747,61.0796,61.27,66492.0
2020-07-22 11:00:00,64.36,64.67,64.31,64.4,42558.0,61.2509,61.546,61.2034,61.289,42558.0
2020-07-22 11:10:00,64.37,64.74,64.28,64.74,58730.0,61.2605,61.6126,61.1748,61.6126,58730.0
2020-07-22 11:20:00,64.74,64.9,64.65,64.82,28830.0,61.6126,61.7649,61.5269,61.6887,28830.0
2020-07-22 11:30:00,64.83,64.88,64.7,64.8,28401.0,61.6982,61.7458,61.5745,61.6697,28401.0
2020-07-22 11:40:00,64.81,64.89,64.58,64.86,48574.0,61.6792,61.7553,61.4603,61.7268,48574.0
2020-07-22 11:50:00,64.87,64.93,64.75,64.87,31170.0,61.7363,61.7934,61.6221,61.7363,31170.0
2020-07-22 12:00:00,64.88,65.02,64.81,64.81,69626.0,61.7458,61.8791,61.6792,61.6792,69626.0
2020-07-22 12:10:00,64.8,65.03,64.79,64.96,72877.0,61.6697,61.8886,61.6602,61.822,72877.0
2020-07-22 12:20:00,64.97,65.01,64.74,64.8,85290.0,61.8315,61.8695,61.6126,61.6697,85290.0
2020-07-22 12:30:00,64.8,65.0,64.8,64.87,39041.0,61.6697,61.86,61.6697,61.7363,39041.0
2020-07-22 12:40:00,64.88,64.9,64.73,64.89,26401.0,61.7458,61.7649,61.6031,61.7553,26401.0
2020-07-22 12:50:00,64.89,64.9,64.47,64.55,25776.0,61.7553,61.7649,61.3556,61.4318,25776.0
2020-07-22 13:00:00,64.53,64.53,64.18,64.3,59397.0,61.4127,61.4127,61.0796,61.1938,59397.0
2020-07-22 13:10:00,64.28,64.3,64.18,64.23,32711.0,61.1748,61.1938,61.0796,61.1272,32711.0
2020-07-22 13:20:00,64.23,64.32,64.22,64.32,46542.0,61.1272,61.2129,61.1177,61.2129,46542.0
2020-07-22 13:30:00,64.32,64.34,64.19,64.26,26001.0,61.2129,61.2319,61.0891,61.1558,26001.0
2020-07-22 13:40:00,64.26,64.33,64.03,64.05,21426.0,61.1558,61.2224,60.9369,60.9559,21426.0
2020-07-22 13:50:00,64.03,64.11,63.92,63.92,20354.0,60.9369,61.013,60.8322,60.8322,20354.0
2020-07-22 14:00:00,63.91,64.08,63.9,64.07,24973.0,60.8227,60.9845,60.8132,60.9749,24973.0
2020-07-22 14:10:00,64.08,64.12,63.95,64.09,22293.0,60.9845,61.0225,60.8607,60.994,22293.0
2020-07-22 14:20:00,64.09,64.16,63.97,63.99,25420.0,60.994,61.0606,60.8798,60.8988,25420.0
2020-07-22 14:30:00,63.99,64.17,63.9,64.15,34066.0,60.8988,61.0701,60.8132,61.0511,34066.0
2020-07-22 14:40:00,64.12,64.13,64.0,64.1,14758.0,61.0225,61.032,60.9083,61.0035,14758.0
2020-07-22 14:50:00,64.11,64.3,64.11,64.23,20793.0,61.013,61.1938,61.013,61.1272,20793.0
2020-07-22 15:00:00,64.25,64.26,64.14,64.2,34385.0,61.1463,61.1558,61.0416,61.0987,34385.0
2020-07-22 15:10:00,64.2,64.41,64.17,64.37,42893.0,61.0987,61.2985,61.0701,61.2605,42893.0
2020-07-22 15:20:00,64.37,64.47,64.3,64.44,33363.0,61.2605,61.3556,61.1938,61.3271,33363.0
2020-07-22 15:30:00,64.44,64.54,64.37,64.54,44612.0,61.3271,61.4222,61.2605,61.4222,44612.0
2020-07-22 15:40:00,64.55,64.71,64.55,64.61,66499.0,61.4318,61.584,61.4318,61.4889,66499.0
2020-07-22 15:50:00,64.63,64.89,64.61,64.8,356103.0,61.5079,61.7553,61.4889,61.6697,356103.0
2020-07-23 09:30:00,66.36,66.58,65.21,65.8,454698.0,63.1543,63.3637,62.0599,62.6214,454698.0
2020-07-23 09:40:00,65.77,66.5,65.69,66.47,318513.0,62.5928,63.2876,62.5167,63.259,318513.0
2020-07-23 09:50:00,66.49,66.66,66.23,66.46,285719.0,63.278,63.4398,63.0306,63.2495,285719.0
2020-07-23 10:00:00,66.46,66.46,65.99,66.17,210692.0,63.2495,63.2495,62.8022,62.9735,210692.0
2020-07-23 10:10:00,66.16,66.2,65.77,65.79,192206.0,62.964,63.0021,62.5928,62.6119,192206.0
2020-07-23 10:20:00,65.81,66.19,65.74,66.17,130488.0,62.6309,62.9925,62.5643,62.9735,130488.0
2020-07-23 10:30:00,66.18,66.39,65.77,65.84,154446.0,62.983,63.1829,62.5928,62.6594,154446.0
2020-07-23 10:40:00,65.84,66.0,65.69,65.73,106653.0,62.6594,62.8117,62.5167,62.5548,106653.0
2020-07-23 10:50:00,65.75,65.86,65.53,65.66,65283.0,62.5738,62.6785,62.3644,62.4881,65283.0
2020-07-23 11:00:00,65.67,65.79,65.43,65.55,54770.0,62.4977,62.6119,62.2692,62.3835,54770.0
2020-07-23 11:10:00,65.56,65.78,65.52,65.7,54898.0,62.393,62.6023,62.3549,62.5262,54898.0
2020-07-23 11:20:00,65.67,65.76,65.45,65.54,38412.0,62.4977,62.5833,62.2883,62.3739,38412.0
2020-07-23 11:30:00,65.54,65.77,65.51,65.55,37274.0,62.3739,62.5928,62.3454,62.3835,37274.0
2020-07-23 11:40:00,65.54,65.54,65.26,65.27,26090.0,62.3739,62.3739,62.1075,62.117,26090.0
2020-07-23 11:50:00,65.26,65.38,65.16,65.16,36406.0,62.1075,62.2217,62.0123,62.0123,36406.0
2020-07-23 12:00:00,65.14,65.16,64.63,64.66,83672.0,61.9933,62.0123,61.5079,61.5364,83672.0
2020-07-23 12:10:00,64.65,64.69,64.28,64.34,148551.0,61.5269,61.565,61.1748,61.2319,148551.0
2020-07-23 12:20:00,64.37,64.66,64.29,64.33,54285.0,61.2605,61.5364,61.1843,61.2224,54285.0
2020-07-23 12:30:00,64.33,64.37,63.73,63.79,134338.0,61.2224,61.2605,60.6514,60.7085,134338.0
2020-07-23 12:40:00,63.8,63.96,63.59,63.64,62169.0,60.718,60.8703,60.5181,60.5657,62169.0
2020-07-23 12:50:00,63.62,63.62,63.3,63.47,89999.0,60.5467,60.5467,60.2421,60.4039,89999.0
2020-07-23 13:00:00,63.48,63.97,63.47,63.92,47925.0,60.4134,60.8798,60.4039,60.8322,47925.0
2020-07-23 13:10:00,63.94,64.11,63.82,63.88,60608.0,60.8512,61.013,60.737,60.7941,60608.0
2020-07-23 13:20:00,63.89,63.94,63.62,63.71,65356.0,60.8036,60.8512,60.5467,60.6323,65356.0
2020-07-23 13:30:00,63.71,63.86,63.66,63.71,87905.0,60.6323,60.7751,60.5848,60.6323,87905.0
2020-07-23 13:40:00,63.71,63.75,63.23,63.23,82769.0,60.6323,60.6704,60.1755,60.1755,82769.0
2020-07-23 13:50:00,63.24,63.39,62.93,63.37,79913.0,60.185,60.3278,59.89,60.3088,79913.0
2020-07-23 14:00:00,63.36,63.41,62.99,63.11,83952.0,60.2992,60.3468,59.9471,60.0613,83952.0
2020-07-23 14:10:00,63.08,63.09,62.54,62.99,95007.0,60.0328,60.0423,59.5189,59.9471,95007.0
2020-07-23 14:20:00,62.99,63.21,62.86,63.21,92057.0,59.9471,60.1565,59.8234,60.1565,92057.0
2020-07-23 14:30:00,63.18,63.42,62.97,63.15,85490.0,60.1279,60.3563,59.9281,60.0994,85490.0
2020-07-23 14:40:00,63.16,63.55,63.16,63.54,61043.0,60.1089,60.4801,60.1089,60.4705,61043.0
2020-07-23 14:50:00,63.55,63.65,63.29,63.4,46833.0,60.4801,60.5752,60.2326,60.3373,46833.0
2020-07-23 15:00:00,63.42,63.6,63.23,63.23,37182.0,60.3563,60.5277,60.1755,60.1755,37182.0
2020-07-23 15:10:00,63.24,63.62,63.12,63.57,43621.0,60.185,60.5467,60.0708,60.4991,43621.0
2020-07-23 15:20:00,63.58,63.68,63.26,63.37,59569.0,60.5086,60.6038,60.2041,60.3088,59569.0
2020-07-23 15:30:00,63.36,63.59,63.15,63.47,66582.0,60.2992,60.5181,60.0994,60.4039,66582.0
2020-07-23 15:40:00,63.44,63.67,63.39,63.45,105967.0,60.3754,60.5943,60.3278,60.3849,105967.0
2020-07-23 15:50:00,63.43,63.9,63.34,63.88,437150.0,60.3659,60.8132,60.2802,60.7941,437150.0
2020-07-24 09:30:00,63.54,63.75,62.42,62.49,217897.0,60.4705,60.6704,59.4047,59.4713,217897.0
2020-07-24 09:40:00,62.43,63.03,62.26,62.64,141236.0,59.4142,59.9852,59.2524,59.614,141236.0
2020-07-24 09:50:00,62.6,63.05,62.59,62.94,96121.0,59.576,60.0042,59.5664,59.8995,96121.0
2020-07-24 10:00:00,62.92,63.55,62.87,63.14,220424.0,59.8805,60.4801,59.8329,60.0899,220424.0
2020-07-24 10:10:00,63.16,63.7,63.13,63.7,103152.0,60.1089,60.6228,60.0804,60.6228,103152.0
2020-07-24 10:20:00,63.68,63.86,63.54,63.64,85639.0,60.6038,60.7751,60.4705,60.5657,85639.0
2020-07-24 10:30:00,63.69,63.71,63.27,63.38,49690.0,60.6133,60.6323,60.2136,60.3183,49690.0
2020-07-24 10:40:00,63.4,63.75,63.4,63.69,39677.0,60.3373,60.6704,60.3373,60.6133,39677.0
2020-07-24 10:50:00,63.69,63.93,63.57,63.9,65014.0,60.6133,60.8417,60.4991,60.8132,65014.0
2020-07-24 11:00:00,63.92,64.09,63.68,64.03,42162.0,60.8322,60.994,60.6038,60.9369,42162.0
2020-07-24 11:10:00,64.04,64.21,63.79,63.79,58794.0,60.9464,61.1082,60.7085,60.7085,58794.0
2020-07-24 11:20:00,63.79,64.07,63.79,63.97,34185.0,60.7085,60.9749,60.7085,60.8798,34185.0
2020-07-24 11:30:00,63.95,63.95,63.49,63.5,64551.0,60.8607,60.8607,60.423,60.4325,64551.0
2020-07-24 11:40:00,63.49,63.61,63.49,63.57,33969.0,60.423,60.5372,60.423,60.4991,33969.0
2020-07-24 11:50:00,63.59,63.68,63.35,63.57,57280.0,60.5181,60.6038,60.2897,60.4991,57280.0
2020-07-24 12:00:00,63.57,63.62,63.27,63.32,52026.0,60.4991,60.5467,60.2136,60.2612,52026.0
2020-07-24 12:10:00,63.32,63.44,63.28,63.33,32196.0,60.2612,60.3754,60.2231,60.2707,32196.0
2020-07-24 12:20:00,63.35,63.54,63.34,63.48,27393.0,60.2897,60.4705,60.2802,60.4134,27393.0
2020-07-24 12:30:00,63.46,63.57,63.38,63.5,18292.0,60.3944,60.4991,60.3183,60.4325,18292.0
2020-07-24 12:40:00,63.5,63.52,63.34,63.36,19486.0,60.4325,60.4515,60.2802,60.2992,19486.0
2020-07-24 12:50:00,63.36,63.41,63.29,63.39,23023.0,60.2992,60.3468,60.2326,60.3278,23023.0
2020-07-24 13:00:00,63.37,63.54,63.29,63.35,21034.0,60.3088,60.4705,60.2326,60.2897,21034.0
2020-07-24 13:10:00,63.33,63.42,63.24,63.31,46209.0,60.2707,60.3563,60.185,60.2517,46209.0
2020-07-24 13:20:00,63.32,63.43,63.26,63.43,26222.0,60.2612,60.3659,60.2041,60.3659,26222.0
2020-07-24 13:30:00,63.43,63.44,63.32,63.4,18648.0,60.3659,60.3754,60.2612,60.3373,18648.0
2020-07-24 13:40:00,63.4,63.49,63.32,63.49,34672.0,60.3373,60.423,60.2612,60.423,34672.0
2020-07-24 13:50:00,63.48,63.48,63.38,63.43,22102.0,60.4134,60.4134,60.3183,60.3659,22102.0
2020-07-24 14:00:00,63.43,63.54,63.41,63.48,28839.0,60.3659,60.4705,60.3468,60.4134,28839.0
2020-07-24 14:10:00,63.49,63.55,63.42,63.47,31083.0,60.423,60.4801,60.3563,60.4039,31083.0
2020-07-24 14:20:00,63.48,63.62,63.46,63.53,22651.0,60.4134,60.5467,60.3944,60.461,22651.0
2020-07-24 14:30:00,63.53,63.54,63.39,63.49,23249.0,60.461,60.4705,60.3278,60.423,23249.0
2020-07-24 14:40:00,63.5,63.66,63.49,63.55,19771.0,60.4325,60.5848,60.423,60.4801,19771.0
2020-07-24 14:50:00,63.56,63.73,63.55,63.73,29623.0,60.4896,60.6514,60.4801,60.6514,29623.0
2020-07-24 15:00:00,63.73,64.04,63.71,63.96,43097.0,60.6514,60.9464,60.6323,60.8703,43097.0
2020-07-24 15:10:00,63.96,63.98,63.66,63.69,34892.0,60.8703,60.8893,60.5848,60.6133,34892.0
2020-07-24 15:20:00,63.7,63.82,63.67,63.75,31549.0,60.6228,60.737,60.5943,60.6704,31549.0
2020-07-24 15:30:00,63.75,64.03,63.72,64.02,41547.0,60.6704,60.9369,60.6419,60.9274,41547.0
2020-07-24 15:40:00,64.01,64.03,63.8,63.94,67500.0,60.9178,60.9369,60.718,60.8512,67500.0
2020-07-24 15:50:00,63.92,63.93,63.7,63.74,174166.0,60.8322,60.8417,60.6228,60.6609,174166.0
2020-07-27 09:30:00,64.58,64.65,64.24,64.43,101908.0,61.4603,61.5269,61.1367,61.3176,101908.0
2020-07-27 09:40:00,64.42,65.09,64.42,64.97,89980.0,61.308,61.9457,61.308,61.8315,89980.0
2020-07-27 09:50:00,64.94,65.22,64.83,64.93,83743.0,61.8029,62.0694,61.6982,61.7934,83743.0
2020-07-27 10:00:00,64.97,65.47,64.82,65.13,137294.0,61.8315,62.3073,61.6887,61.9837,137294.0
2020-07-27 10:10:00,65.15,65.75,65.13,65.7,116960.0,62.0028,62.5738,61.9837,62.5262,116960.0
2020-07-27 10:20:00,65.73,66.29,65.73,66.12,222238.0,62.5548,63.0877,62.5548,62.9259,222238.0
2020-07-27 10:30:00,66.13,66.28,65.91,66.24,81194.0,62.9354,63.0782,62.7261,63.0401,81194.0
2020-07-27 10:40:00,66.24,66.5,66.11,66.15,102586.0,63.0401,63.2876,62.9164,62.9545,102586.0
2020-07-27 10:50:00,66.18,66.48,66.07,66.11,61302.0,62.983,63.2685,62.8783,62.9164,61302.0
2020-07-27 11:00:00,66.11,66.4,66.06,66.21,89399.0,62.9164,63.1924,62.8688,63.0116,89399.0
2020-07-27 11:10:00,66.2,66.2,65.6,65.61,61403.0,63.0021,63.0021,62.431,62.4406,61403.0
2020-07-27 11:20:00,65.64,65.76,65.22,65.23,64401.0,62.4691,62.5833,62.0694,62.0789,64401.0
2020-07-27 11:30:00,65.22,65.32,65.09,65.19,54507.0,62.0694,62.1646,61.9457,62.0408,54507.0
2020-07-27 11:40:00,65.16,65.41,65.14,65.37,40873.0,62.0123,62.2502,61.9933,62.2121,40873.0
2020-07-27 11:50:00,65.32,65.43,65.26,65.41,45876.0,62.1646,62.2692,62.1075,62.2502,45876.0
2020-07-27 12:00:00,65.41,65.61,65.35,65.58,22376.0,62.2502,62.4406,62.1931,62.412,22376.0
2020-07-27 12:10:00,65.56,65.75,65.55,65.57,23837.0,62.393,62.5738,62.3835,62.4025,23837.0
2020-07-27 12:20:00,65.6,65.86,65.56,65.84,29241.0,62.431,62.6785,62.393,62.6594,29241.0
2020-07-27 12:30:00,65.83,65.87,65.68,65.7,53515.0,62.6499,62.688,62.5072,62.5262,53515.0
2020-07-27 12:40:00,65.71,65.73,65.54,65.56,20231.0,62.5357,62.5548,62.3739,62.393,20231.0
2020-07-27 12:50:00,65.56,65.62,65.49,65.55,21710.0,62.393,62.4501,62.3263,62.3835,21710.0
2020-07-27 13:00:00,65.55,65.65,65.5,65.57,17805.0,62.3835,62.4786,62.3359,62.4025,17805.0
2020-07-27 13:10:00,65.55,65.62,65.53,65.56,17482.0,62.3835,62.4501,62.3644,62.393,17482.0
2020-07-27 13:20:00,65.55,65.66,65.51,65.66,25726.0,62.3835,62.4881,62.3454,62.4881,25726.0
2020-07-27 13:30:00,65.65,65.87,65.64,65.86,32362.0,62.4786,62.688,62.4691,62.6785,32362.0
2020-07-27 13:40:00,65.84,65.84,65.46,65.48,26419.0,62.6594,62.6594,62.2978,62.3168,26419.0
2020-07-27 13:50:00,65.46,65.51,65.32,65.34,34022.0,62.2978,62.3454,62.1646,62.1836,34022.0
2020-07-27 14:00:00,65.38,65.51,65.3,65.38,33635.0,62.2217,62.3454,62.1455,62.2217,33635.0
2020-07-27 14:10:00,65.42,65.5,65.39,65.47,21599.0,62.2597,62.3359,62.2312,62.3073,21599.0
2020-07-27 14:20:00,65.45,65.58,65.44,65.53,24921.0,62.2883,62.412,62.2788,62.3644,24921.0
2020-07-27 14:30:00,65.54,65.6,65.42,65.46,27030.0,62.3739,62.431,62.2597,62.2978,27030.0
2020-07-27 14:40:00,65.47,65.47,65.26,65.31,98232.0,62.3073,62.3073,62.1075,62.155,98232.0
2020-07-27 14:50:00,65.32,65.56,65.23,65.55,39860.0,62.1646,62.393,62.0789,62.3835,39860.0
2020-07-27 15:00:00,65.56,65.85,65.56,65.8,42319.0,62.393,62.669,62.393,62.6214,42319.0
2020-07-27 15:10:00,65.81,66.17,65.81,66.08,70639.0,62.6309,62.9735,62.6309,62.8878,70639.0
2020-07-27 15:20:00,66.09,66.22,66.04,66.1,64996.0,62.8974,63.0211,62.8498,62.9069,64996.0
2020-07-27 15:30:00,66.11,66.36,66.11,66.2,67704.0,62.9164,63.1543,62.9164,63.0021,67704.0
2020-07-27 15:40:00,66.21,66.58,66.21,66.57,152339.0,63.0116,63.3637,63.0116,63.3542,152339.0
2020-07-27 15:50:00,66.57,66.67,66.22,66.53,402805.0,63.3542,63.4493,63.0211,63.3161,402805.0
2020-07-28 09:30:00,68.75,70.29,67.9,68.11,774125.0,65.4289,66.8945,64.6199,64.8198,774125.0
2020-07-28 09:40:00,68.01,68.36,66.16,66.46,417484.0,64.7246,65.0577,62.964,63.2495,417484.0
2020-07-28 09:50:00,66.48,67.52,66.0,67.37,357357.0,63.2685,64.2583,62.8117,64.1155,357357.0
2020-07-28 10:00:00,67.37,68.12,67.0,67.6,231137.0,64.1155,64.8293,63.7634,64.3344,231137.0
2020-07-28 10:10:00,67.65,67.74,67.07,67.42,170438.0,64.382,64.4677,63.83,64.1631,170438.0
2020-07-28 10:20:00,67.41,67.49,66.58,66.88,138425.0,64.1536,64.2297,63.3637,63.6492,138425.0
2020-07-28 10:30:00,66.81,67.06,66.54,66.75,144200.0,63.5826,63.8205,63.3256,63.5255,144200.0
2020-07-28 10:40:00,66.75,66.95,66.5,66.92,123344.0,63.5255,63.7158,63.2876,63.6873,123344.0
2020-07-28 10:50:00,66.95,66.98,66.52,66.8,113628.0,63.7158,63.7444,63.3066,63.5731,113628.0
2020-07-28 11:00:00,66.8,66.8,66.11,66.47,112521.0,63.5731,63.5731,62.9164,63.259,112521.0
2020-07-28 11:10:00,66.45,66.72,66.35,66.57,94579.0,63.24,63.4969,63.1448,63.3542,94579.0
2020-07-28 11:20:00,66.57,66.72,66.48,66.68,68301.0,63.3542,63.4969,63.2685,63.4589,68301.0
2020-07-28 11:30:00,66.69,66.89,66.51,66.77,66959.0,63.4684,63.6587,63.2971,63.5445,66959.0
2020-07-28 11:40:00,66.79,66.92,66.46,66.89,93409.0,63.5635,63.6873,63.2495,63.6587,93409.0
2020-07-28 11:50:00,66.88,67.05,66.5,66.53,66584.0,63.6492,63.811,63.2876,63.3161,66584.0
2020-07-28 12:00:00,66.5,66.83,66.39,66.79,72277.0,63.2876,63.6016,63.1829,63.5635,72277.0
2020-07-28 12:10:00,66.78,67.33,66.72,67.21,105951.0,63.554,64.0775,63.4969,63.9633,105951.0
2020-07-28 12:20:00,67.21,67.47,67.2,67.4,40363.0,63.9633,64.2107,63.9537,64.1441,40363.0
2020-07-28 12:30:00,67.37,67.46,67.04,67.12,64920.0,64.1155,64.2012,63.8015,63.8776,64920.0
2020-07-28 12:40:00,67.12,67.16,66.88,66.95,34288.0,63.8776,63.9157,63.6492,63.7158,34288.0
2020-07-28 12:50:00,66.93,67.24,66.87,67.24,68289.0,63.6968,63.9918,63.6397,63.9918,68289.0
2020-07-28 13:00:00,67.18,67.33,66.97,66.99,101149.0,63.9347,64.0775,63.7349,63.7539,101149.0
2020-07-28 13:10:00,66.99,67.06,66.89,66.95,37976.0,63.7539,63.8205,63.6587,63.7158,37976.0
2020-07-28 13:20:00,66.95,67.14,66.95,67.08,30035.0,63.7158,63.8966,63.7158,63.8395,30035.0
2020-07-28 13:30:00,67.06,67.06,66.94,67.04,35487.0,63.8205,63.8205,63.7063,63.8015,35487.0
2020-07-28 13:40:00,67.06,67.17,66.98,67.1,86144.0,63.8205,63.9252,63.7444,63.8586,86144.0
2020-07-28 13:50:00,67.09,67.49,67.08,67.43,65313.0,63.8491,64.2297,63.8395,64.1726,65313.0
2020-07-28 14:00:00,67.42,67.52,66.53,66.57,76425.0,64.1631,64.2583,63.3161,63.3542,76425.0
2020-07-28 14:10:00,66.56,66.59,66.35,66.38,90914.0,63.3447,63.3732,63.1448,63.1734,90914.0
2020-07-28 14:20:00,66.36,66.45,66.24,66.31,58865.0,63.1543,63.24,63.0401,63.1067,58865.0
2020-07-28 14:30:00,66.31,66.37,66.23,66.33,58739.0,63.1067,63.1638,63.0306,63.1258,58739.0
2020-07-28 14:40:00,66.31,66.41,66.23,66.24,92625.0,63.1067,63.2019,63.0306,63.0401,92625.0
2020-07-28 14:50:00,66.21,66.22,65.68,65.75,176035.0,63.0116,63.0211,62.5072,62.5738,176035.0
2020-07-28 15:00:00,65.76,65.92,65.12,65.17,190488.0,62.5833,62.7356,61.9742,62.0218,190488.0
2020-07-28 15:10:00,65.16,65.27,64.78,65.21,310877.0,62.0123,62.117,61.6506,62.0599,310877.0
2020-07-28 15:20:00,65.2,65.23,64.56,64.83,322809.0,62.0504,62.0789,61.4413,61.6982,322809.0
2020-07-28 15:30:00,64.82,65.11,64.67,65.06,347364.0,61.6887,61.9647,61.546,61.9171,347364.0
2020-07-28 15:40:00,65.08,65.24,64.65,64.71,338603.0,61.9362,62.0884,61.5269,61.584,338603.0
2020-07-28 15:50:00,64.66,64.68,64.18,64.58,664216.0,61.5364,61.5555,61.0796,61.4603,664216.0
2020-07-29 09:30:00,65.23,66.13,65.08,66.04,192315.0,62.0789,62.9354,61.9362,62.8498,192315.0
2020-07-29 09:40:00,66.05,66.92,66.04,66.48,177635.0,62.8593,63.6873,62.8498,63.2685,177635.0
2020-07-29 09:50:00,66.46,66.75,66.3,66.46,151413.0,63.2495,63.5255,63.0972,63.2495,151413.0
2020-07-29 10:00:00,66.5,67.07,66.45,66.65,126794.0,63.2876,63.83,63.24,63.4303,126794.0
2020-07-29 10:10:00,66.66,67.08,66.65,66.92,98617.0,63.4398,63.8395,63.4303,63.6873,98617.0
2020-07-29 10:20:00,66.92,66.94,66.35,66.7,70919.0,63.6873,63.7063,63.1448,63.4779,70919.0
2020-07-29 10:30:00,66.73,66.83,66.46,66.63,63869.0,63.5064,63.6016,63.2495,63.4113,63869.0
2020-07-29 10:40:00,66.61,66.73,66.52,66.59,29813.0,63.3922,63.5064,63.3066,63.3732,29813.0
2020-07-29 10:50:00,66.53,66.59,66.47,66.48,48015.0,63.3161,63.3732,63.259,63.2685,48015.0
2020-07-29 11:00:00,66.47,66.72,66.34,66.55,84523.0,63.259,63.4969,63.1353,63.3351,84523.0
2020-07-29 11:10:00,66.55,66.72,66.44,66.55,60657.0,63.3351,63.4969,63.2305,63.3351,60657.0
2020-07-29 11:20:00,66.53,66.72,66.49,66.67,38684.0,63.3161,63.4969,63.278,63.4493,38684.0
2020-07-29 11:30:00,66.66,66.67,66.49,66.55,28504.0,63.4398,63.4493,63.278,63.3351,28504.0
2020-07-29 11:40:00,66.57,66.59,66.42,66.43,43303.0,63.3542,63.3732,63.2114,63.2209,43303.0
2020-07-29 11:50:00,66.42,66.51,66.37,66.41,40454.0,63.2114,63.2971,63.1638,63.2019,40454.0
2020-07-29 12:00:00,66.43,66.43,66.19,66.27,48074.0,63.2209,63.2209,62.9925,63.0687,48074.0
2020-07-29 12:10:00,66.36,66.42,66.25,66.42,21650.0,63.1543,63.2114,63.0496,63.2114,21650.0
2020-07-29 12:20:00,66.43,66.47,66.33,66.39,24772.0,63.2209,63.259,63.1258,63.1829,24772.0
2020-07-29 12:30:00,66.37,66.54,66.33,66.5,23850.0,63.1638,63.3256,63.1258,63.2876,23850.0
2020-07-29 12:40:00,66.52,66.52,66.24,66.32,21365.0,63.3066,63.3066,63.0401,63.1163,21365.0
2020-07-29 12:50:00,66.34,66.44,66.28,66.41,22547.0,63.1353,63.2305,63.0782,63.2019,22547.0
2020-07-29 13:00:00,66.41,66.41,66.23,66.29,16316.0,63.2019,63.2019,63.0306,63.0877,16316.0
2020-07-29 13:10:00,66.31,66.46,66.24,66.44,15723.0,63.1067,63.2495,63.0401,63.2305,15723.0
2020-07-29 13:20:00,66.45,66.47,66.32,66.41,29514.0,63.24,63.259,63.1163,63.2019,29514.0
2020-07-29 13:30:00,66.4,66.53,66.31,66.47,33836.0,63.1924,63.3161,63.1067,63.259,33836.0
2020-07-29 13:40:00,66.47,66.56,66.39,66.56,20678.0,63.259,63.3447,63.1829,63.3447,20678.0
2020-07-29 13:50:00,66.55,66.74,66.3,66.34,50889.0,63.3351,63.516,63.0972,63.1353,50889.0
2020-07-29 14:00:00,66.35,66.51,66.19,66.51,52330.0,63.1448,63.2971,62.9925,63.2971,52330.0
2020-07-29 14:10:00,66.53,66.64,66.41,66.42,32480.0,63.3161,63.4208,63.2019,63.2114,32480.0
2020-07-29 14:20:00,66.43,66.65,66.43,66.57,34765.0,63.2209,63.4303,63.2209,63.3542,34765.0
2020-07-29 14:30:00,66.59,66.69,66.56,66.61,26493.0,63.3732,63.4684,63.3447,63.3922,26493.0
2020-07-29 14:40:00,66.62,66.77,66.39,66.42,43255.0,63.4018,63.5445,63.1829,63.2114,43255.0
2020-07-29 14:50:00,66.42,66.51,66.23,66.23,37949.0,63.2114,63.2971,63.0306,63.0306,37949.0
2020-07-29 15:00:00,66.22,66.26,65.99,66.19,61305.0,63.0211,63.0592,62.8022,62.9925,61305.0
2020-07-29 15:10:00,66.2,66.45,66.19,66.45,29190.0,63.0021,63.24,62.9925,63.24,29190.0
2020-07-29 15:20:00,66.48,66.56,66.3,66.4,59285.0,63.2685,63.3447,63.0972,63.1924,59285.0
2020-07-29 15:30:00,66.4,66.5,66.3,66.39,70716.0,63.1924,63.2876,63.0972,63.1829,70716.0
2020-07-29 15:40:00,66.4,66.51,66.34,66.46,93323.0,63.1924,63.2971,63.1353,63.2495,93323.0
2020-07-29 15:50:00,66.48,66.64,66.34,66.64,302093.0,63.2685,63.4208,63.1353,63.4208,302093.0
2020-07-30 09:30:00,65.71,66.14,65.5,66.02,95996.0,62.5357,62.9449,62.3359,62.8307,95996.0
2020-07-30 09:40:00,66.08,66.2,65.9,65.96,63109.0,62.8878,63.0021,62.7165,62.7736,63109.0
2020-07-30 09:50:00,65.93,65.93,65.54,65.71,48607.0,62.7451,62.7451,62.3739,62.5357,48607.0
2020-07-30 10:00:00,65.7,66.19,65.7,66.13,137678.0,62.5262,62.9925,62.5262,62.9354,137678.0
2020-07-30 10:10:00,66.15,66.15,65.75,65.88,48798.0,62.9545,62.9545,62.5738,62.6975,48798.0
2020-07-30 10:20:00,65.86,66.2,65.8,66.14,44595.0,62.6785,63.0021,62.6214,62.9449,44595.0
2020-07-30 10:30:00,66.15,66.45,66.1,66.26,35735.0,62.9545,63.24,62.9069,63.0592,35735.0
2020-07-30 10:40:00,66.26,66.3,66.07,66.1,28685.0,63.0592,63.0972,62.8783,62.9069,28685.0
2020-07-30 10:50:00,66.09,66.21,66.0,66.17,25699.0,62.8974,63.0116,62.8117,62.9735,25699.0
2020-07-30 11:00:00,66.19,66.35,66.07,66.28,44077.0,62.9925,63.1448,62.8783,63.0782,44077.0
2020-07-30 11:10:00,66.27,66.46,66.21,66.45,170315.0,63.0687,63.2495,63.0116,63.24,170315.0
2020-07-30 11:20:00,66.45,66.55,66.22,66.35,89630.0,63.24,63.3351,63.0211,63.1448,89630.0
2020-07-30 11:30:00,66.37,66.45,66.19,66.24,73681.0,63.1638,63.24,62.9925,63.0401,73681.0
2020-07-30 11:40:00,66.23,66.27,66.04,66.24,22171.0,63.0306,63.0687,62.8498,63.0401,22171.0
2020-07-30 11:50:00,66.25,66.29,66.11,66.15,123007.0,63.0496,63.0877,62.9164,62.9545,123007.0
2020-07-30 12:00:00,66.17,66.22,66.02,66.02,156610.0,62.9735,63.0211,62.8307,62.8307,156610.0
2020-07-30 12:10:00,66.04,66.38,66.04,66.23,39367.0,62.8498,63.1734,62.8498,63.0306,39367.0
2020-07-30 12:20:00,66.21,66.22,66.06,66.06,18595.0,63.0116,63.0211,62.8688,62.8688,18595.0
2020-07-30 12:30:00,66.08,66.16,66.04,66.15,15290.0,62.8878,62.964,62.8498,62.9545,15290.0
2020-07-30 12:40:00,66.15,66.17,66.04,66.08,12495.0,62.9545,62.9735,62.8498,62.8878,12495.0
2020-07-30 12:50:00,66.1,66.11,65.95,65.96,14851.0,62.9069,62.9164,62.7641,62.7736,14851.0
2020-07-30 13:00:00,65.95,66.13,65.9,66.08,17672.0,62.7641,62.9354,62.7165,62.8878,17672.0
2020-07-30 13:10:00,66.09,66.13,66.01,66.08,13489.0,62.8974,62.9354,62.8212,62.8878,13489.0
2020-07-30 13:20:00,66.07,66.07,65.95,66.01,16540.0,62.8783,62.8783,62.7641,62.8212,16540.0
2020-07-30 13:30:00,66.05,66.07,65.92,66.0,14651.0,62.8593,62.8783,62.7356,62.8117,14651.0
2020-07-30 13:40:00,66.03,66.27,66.03,66.24,30030.0,62.8403,63.0687,62.8403,63.0401,30030.0
2020-07-30 13:50:00,66.23,66.29,66.19,66.23,41159.0,63.0306,63.0877,62.9925,63.0306,41159.0
2020-07-30 14:00:00,66.23,66.33,66.13,66.29,43155.0,63.0306,63.1258,62.9354,63.0877,43155.0
2020-07-30 14:10:00,66.29,66.33,66.15,66.17,27228.0,63.0877,63.1258,62.9545,62.9735,27228.0
2020-07-30 14:20:00,66.17,66.2,66.03,66.04,47079.0,62.9735,63.0021,62.8403,62.8498,47079.0
2020-07-30 14:30:00,66.04,66.22,66.03,66.22,45142.0,62.8498,63.0211,62.8403,63.0211,45142.0
2020-07-30 14:40:00,66.22,66.22,66.09,66.09,34019.0,63.0211,63.0211,62.8974,62.8974,34019.0
2020-07-30 14:50:00,66.1,66.21,66.08,66.14,31354.0,62.9069,63.0116,62.8878,62.9449,31354.0
2020-07-30 15:00:00,66.13,66.17,66.03,66.08,37825.0,62.9354,62.9735,62.8403,62.8878,37825.0
2020-07-30 15:10:00,66.08,66.24,66.04,66.22,38920.0,62.8878,63.0401,62.8498,63.0211,38920.0
2020-07-30 15:20:00,66.21,66.27,65.95,66.09,172570.0,63.0116,63.0687,62.7641,62.8974,172570.0
2020-07-30 15:30:00,66.1,66.17,66.03,66.17,58467.0,62.9069,62.9735,62.8403,62.9735,58467.0
2020-07-30 15:40:00,66.16,66.18,66.04,66.08,54623.0,62.964,62.983,62.8498,62.8878,54623.0
2020-07-30 15:50:00,66.07,66.1,65.95,66.02,309531.0,62.8783,62.9069,62.7641,62.8307,309531.0
2020-07-31 09:30:00,66.06,66.13,65.55,65.66,116770.0,62.8688,62.9354,62.3835,62.4881,116770.0
2020-07-31 09:40:00,65.67,66.12,65.67,65.78,54784.0,62.4977,62.9259,62.4977,62.6023,54784.0
2020-07-31 09:50:00,65.76,66.27,65.74,66.26,39841.0,62.5833,63.0687,62.5643,63.0592,39841.0
2020-07-31 10:00:00,66.27,66.28,65.85,66.03,48029.0,63.0687,63.0782,62.669,62.8403,48029.0
2020-07-31 10:10:00,66.05,66.08,65.69,65.77,50119.0,62.8593,62.8878,62.5167,62.5928,50119.0
2020-07-31 10:20:00,65.76,66.09,65.68,65.84,54221.0,62.5833,62.8974,62.5072,62.6594,54221.0
2020-07-31 10:30:00,65.88,65.99,65.7,65.83,229572.0,62.6975,62.8022,62.5262,62.6499,229572.0
2020-07-31 10:40:00,65.79,65.8,65.45,65.67,146579.0,62.6119,62.6214,62.2883,62.4977,146579.0
2020-07-31 10:50:00,65.66,65.67,65.4,65.67,40464.0,62.4881,62.4977,62.2407,62.4977,40464.0
2020-07-31 11:00:00,65.69,65.73,65.53,65.56,52347.0,62.5167,62.5548,62.3644,62.393,52347.0
2020-07-31 11:10:00,65.59,65.62,65.44,65.59,34459.0,62.4215,62.4501,62.2788,62.4215,34459.0
2020-07-31 11:20:00,65.6,65.63,65.43,65.5,36532.0,62.431,62.4596,62.2692,62.3359,36532.0
2020-07-31 11:30:00,65.54,65.55,65.34,65.37,199185.0,62.3739,62.3835,62.1836,62.2121,199185.0
2020-07-31 11:40:00,65.37,65.49,65.28,65.38,67902.0,62.2121,62.3263,62.1265,62.2217,67902.0
2020-07-31 11:50:00,65.38,65.43,65.28,65.39,55797.0,62.2217,62.2692,62.1265,62.2312,55797.0
2020-07-31 12:00:00,65.4,65.4,65.22,65.3,94491.0,62.2407,62.2407,62.0694,62.1455,94491.0
2020-07-31 12:10:00,65.32,65.37,65.15,65.2,41166.0,62.1646,62.2121,62.0028,62.0504,41166.0
2020-07-31 12:20:00,65.2,65.37,65.17,65.31,54467.0,62.0504,62.2121,62.0218,62.155,54467.0
2020-07-31 12:30:00,65.31,65.33,65.08,65.17,75813.0,62.155,62.1741,61.9362,62.0218,75813.0
2020-07-31 12:40:00,65.18,65.18,65.05,65.06,44297.0,62.0313,62.0313,61.9076,61.9171,44297.0
2020-07-31 12:50:00,65.07,65.07,64.87,64.93,45578.0,61.9266,61.9266,61.7363,61.7934,45578.0
2020-07-31 13:00:00,64.92,65.08,64.88,64.97,72587.0,61.7839,61.9362,61.7458,61.8315,72587.0
2020-07-31 13:10:00,64.97,65.05,64.87,64.95,113896.0,61.8315,61.9076,61.7363,61.8124,113896.0
2020-07-31 13:20:00,64.97,65.14,64.94,65.12,45518.0,61.8315,61.9933,61.8029,61.9742,45518.0
2020-07-31 13:30:00,65.12,65.12,64.92,64.94,50854.0,61.9742,61.9742,61.7839,61.8029,50854.0
2020-07-31 13:40:00,64.94,64.98,64.74,64.82,48289.0,61.8029,61.841,61.6126,61.6887,48289.0
2020-07-31 13:50:00,64.82,64.83,64.64,64.65,63973.0,61.6887,61.6982,61.5174,61.5269,63973.0
2020-07-31 14:00:00,64.66,64.77,64.64,64.75,32419.0,61.5364,61.6411,61.5174,61.6221,32419.0
2020-07-31 14:10:00,64.75,65.11,64.72,65.06,112556.0,61.6221,61.9647,61.5935,61.9171,112556.0
2020-07-31 14:20:00,65.06,65.13,65.03,65.1,37376.0,61.9171,61.9837,61.8886,61.9552,37376.0
2020-07-31 14:30:00,65.1,65.18,65.0,65.06,49850.0,61.9552,62.0313,61.86,61.9171,49850.0
2020-07-31 14:40:00,65.06,65.23,65.03,65.12,43093.0,61.9171,62.0789,61.8886,61.9742,43093.0
2020-07-31 14:50:00,65.12,65.39,65.12,65.38,54509.0,61.9742,62.2312,61.9742,62.2217,54509.0
2020-07-31 15:00:00,65.4,65.52,65.38,65.48,47767.0,62.2407,62.3549,62.2217,62.3168,47767.0
2020-07-31 15:10:00,65.48,65.87,65.42,65.86,74442.0,62.3168,62.688,62.2597,62.6785,74442.0
2020-07-31 15:20:00,65.85,65.99,65.82,65.95,131445.0,62.669,62.8022,62.6404,62.7641,131445.0
2020-07-31 15:30:00,65.95,66.07,65.89,65.98,142759.0,62.7641,62.8783,62.707,62.7927,142759.0
2020-07-31 15:40:00,65.98,66.08,65.93,66.04,211484.0,62.7927,62.8878,62.7451,62.8498,211484.0
2020-07-31 15:50:00,66.04,66.23,65.96,66.17,602307.0,62.8498,63.0306,62.7736,62.9735,602307.0
2020-08-03 09:30:00,66.7,67.37,66.54,67.07,152745.0,63.4779,64.1155,63.3256,63.83,152745.0
2020-08-03 09:40:00,67.09,67.23,66.88,67.15,50436.0,63.8491,63.9823,63.6492,63.9062,50436.0
2020-08-03 09:50:00,67.16,67.3,67.04,67.27,100868.0,63.9157,64.0489,63.8015,64.0204,100868.0
2020-08-03 10:00:00,67.31,67.84,67.31,67.68,118424.0,64.0584,64.5628,64.0584,64.4106,118424.0
2020-08-03 10:10:00,67.69,67.88,67.6,67.63,65245.0,64.4201,64.6009,64.3344,64.363,65245.0
2020-08-03 10:20:00,67.64,67.83,67.56,67.7,58678.0,64.3725,64.5533,64.2964,64.4296,58678.0
2020-08-03 10:30:00,67.67,67.95,67.66,67.91,42294.0,64.401,64.6675,64.3915,64.6294,42294.0
2020-08-03 10:40:00,67.89,67.91,67.55,67.63,69848.0,64.6104,64.6294,64.2868,64.363,69848.0
2020-08-03 10:50:00,67.65,67.75,67.5,67.62,40276.0,64.382,64.4772,64.2393,64.3535,40276.0
2020-08-03 11:00:00,67.62,67.72,67.43,67.43,29992.0,64.3535,64.4486,64.1726,64.1726,29992.0
2020-08-03 11:10:00,67.42,67.5,67.25,67.28,49325.0,64.1631,64.2393,64.0013,64.0299,49325.0
2020-08-03 11:20:00,67.27,67.43,67.2,67.37,62655.0,64.0204,64.1726,63.9537,64.1155,62655.0
2020-08-03 11:30:00,67.37,67.39,67.18,67.29,37256.0,64.1155,64.1346,63.9347,64.0394,37256.0
2020-08-03 11:40:00,67.33,67.79,67.32,67.56,78429.0,64.0775,64.5152,64.0679,64.2964,78429.0
2020-08-03 11:50:00,67.56,67.57,67.42,67.44,25984.0,64.2964,64.3059,64.1631,64.1821,25984.0
2020-08-03 12:00:00,67.42,67.51,67.33,67.46,43686.0,64.1631,64.2488,64.0775,64.2012,43686.0
2020-08-03 12:10:00,67.46,67.68,67.41,67.65,40815.0,64.2012,64.4106,64.1536,64.382,40815.0
2020-08-03 12:20:00,67.66,67.8,67.54,67.57,44460.0,64.3915,64.5248,64.2773,64.3059,44460.0
2020-08-03 12:30:00,67.58,67.73,67.57,67.7,33235.0,64.3154,64.4581,64.3059,64.4296,33235.0
2020-08-03 12:40:00,67.7,67.71,67.58,67.65,28787.0,64.4296,64.4391,64.3154,64.382,28787.0
2020-08-03 12:50:00,67.64,67.67,67.52,67.52,19191.0,64.3725,64.401,64.2583,64.2583,19191.0
2020-08-03 13:00:00,67.51,67.59,67.36,67.37,12839.0,64.2488,64.3249,64.106,64.1155,12839.0
2020-08-03 13:10:00,67.36,67.46,67.34,67.45,37053.0,64.106,64.2012,64.087,64.1917,37053.0
2020-08-03 13:20:00,67.47,67.6,67.45,67.56,56601.0,64.2107,64.3344,64.1917,64.2964,56601.0
2020-08-03 13:30:00,67.55,67.58,67.49,67.56,42825.0,64.2868,64.3154,64.2297,64.2964,42825.0
2020-08-03 13:40:00,67.56,67.62,67.48,67.55,44958.0,64.2964,64.3535,64.2202,64.2868,44958.0
2020-08-03 13:50:00,67.57,67.74,67.57,67.71,28621.0,64.3059,64.4677,64.3059,64.4391,28621.0
2020-08-03 14:00:00,67.71,67.81,67.67,67.75,24789.0,64.4391,64.5343,64.401,64.4772,24789.0
2020-08-03 14:10:00,67.77,68.06,67.77,68.05,54297.0,64.4962,64.7722,64.4962,64.7627,54297.0
2020-08-03 14:20:00,68.05,68.16,67.94,68.02,65244.0,64.7627,64.8674,64.658,64.7341,65244.0
2020-08-03 14:30:00,68.01,68.26,68.0,68.22,73233.0,64.7246,64.9625,64.7151,64.9245,73233.0
2020-08-03 14:40:00,68.22,68.3,68.15,68.28,49856.0,64.9245,65.0006,64.8579,64.9816,49856.0
2020-08-03 14:50:00,68.29,68.38,68.24,68.37,71082.0,64.9911,65.0767,64.9435,65.0672,71082.0
2020-08-03 15:00:00,68.36,68.41,68.12,68.13,61916.0,65.0577,65.1053,64.8293,64.8388,61916.0
2020-08-03 15:10:00,68.16,68.3,68.04,68.09,44790.0,64.8674,65.0006,64.7532,64.8007,44790.0
2020-08-03 15:20:00,68.08,68.14,68.0,68.11,57900.0,64.7912,64.8483,64.7151,64.8198,57900.0
2020-08-03 15:30:00,68.11,68.15,67.97,68.09,93387.0,64.8198,64.8579,64.6865,64.8007,93387.0
2020-08-03 15:40:00,68.09,68.46,68.06,68.44,141562.0,64.8007,65.1529,64.7722,65.1338,141562.0
2020-08-03 15:50:00,68.44,68.44,68.26,68.34,243387.0,65.1338,65.1338,64.9625,65.0387,243387.0
2020-08-04 09:30:00,68.07,68.59,67.37,67.41,122151.0,64.7817,65.2766,64.1155,64.1536,122151.0
2020-08-04 09:40:00,67.42,67.77,67.29,67.45,66627.0,64.1631,64.4962,64.0394,64.1917,66627.0
2020-08-04 09:50:00,67.53,67.77,67.48,67.68,30690.0,64.2678,64.4962,64.2202,64.4106,30690.0
2020-08-04 10:00:00,67.72,67.78,67.53,67.61,28821.0,64.4486,64.5057,64.2678,64.3439,28821.0
2020-08-04 10:10:00,67.61,67.89,67.52,67.73,38438.0,64.3439,64.6104,64.2583,64.4581,38438.0
2020-08-04 10:20:00,67.75,67.76,67.48,67.56,28471.0,64.4772,64.4867,64.2202,64.2964,28471.0
2020-08-04 10:30:00,67.55,67.77,67.49,67.73,46604.0,64.2868,64.4962,64.2297,64.4581,46604.0
2020-08-04 10:40:00,67.72,67.76,67.53,67.7,29807.0,64.4486,64.4867,64.2678,64.4296,29807.0
2020-08-04 10:50:00,67.73,67.91,67.68,67.91,54251.0,64.4581,64.6294,64.4106,64.6294,54251.0
2020-08-04 11:00:00,67.91,67.94,67.82,67.88,28958.0,64.6294,64.658,64.5438,64.6009,28958.0
2020-08-04 11:10:00,67.84,67.94,67.84,67.84,25962.0,64.5628,64.658,64.5628,64.5628,25962.0
2020-08-04 11:20:00,67.85,68.0,67.75,67.95,28562.0,64.5723,64.7151,64.4772,64.6675,28562.0
2020-08-04 11:30:00,67.95,67.95,67.66,67.66,25233.0,64.6675,64.6675,64.3915,64.3915,25233.0
2020-08-04 11:40:00,67.65,67.74,67.58,67.6,18792.0,64.382,64.4677,64.3154,64.3344,18792.0
2020-08-04 11:50:00,67.62,67.74,67.62,67.65,17252.0,64.3535,64.4677,64.3535,64.382,17252.0
2020-08-04 12:00:00,67.66,67.79,67.49,67.63,37669.0,64.3915,64.5152,64.2297,64.363,37669.0
2020-08-04 12:10:00,67.64,67.66,67.56,67.66,22288.0,64.3725,64.3915,64.2964,64.3915,22288.0
2020-08-04 12:20:00,67.66,67.69,67.53,67.59,34814.0,64.3915,64.4201,64.2678,64.3249,34814.0
2020-08-04 12:30:00,67.6,67.64,67.51,67.53,22484.0,64.3344,64.3725,64.2488,64.2678,22484.0
2020-08-04 12:40:00,67.53,67.58,67.48,67.55,21880.0,64.2678,64.3154,64.2202,64.2868,21880.0
2020-08-04 12:50:00,67.55,67.6,67.31,67.32,23774.0,64.2868,64.3344,64.0584,64.0679,23774.0
2020-08-04 13:00:00,67.32,67.4,67.27,67.39,19690.0,64.0679,64.1441,64.0204,64.1346,19690.0
2020-08-04 13:10:00,67.4,67.58,67.4,67.54,17019.0,64.1441,64.3154,64.1441,64.2773,17019.0
2020-08-04 13:20:00,67.53,67.53,67.22,67.25,28507.0,64.2678,64.2678,63.9728,64.0013,28507.0
2020-08-04 13:30:00,67.26,67.28,67.08,67.2,33237.0,64.0108,64.0299,63.8395,63.9537,33237.0
2020-08-04 13:40:00,67.25,67.3,67.21,67.24,19104.0,64.0013,64.0489,63.9633,63.9918,19104.0
2020-08-04 13:50:00,67.24,67.33,67.17,67.3,26538.0,63.9918,64.0775,63.9252,64.0489,26538.0
2020-08-04 14:00:00,67.31,67.39,67.3,67.38,18832.0,64.0584,64.1346,64.0489,64.125,18832.0
2020-08-04 14:10:00,67.38,67.39,67.23,67.23,18403.0,64.125,64.1346,63.9823,63.9823,18403.0
2020-08-04 14:20:00,67.21,67.28,67.01,67.02,25515.0,63.9633,64.0299,63.7729,63.7824,25515.0
2020-08-04 14:30:00,67.01,67.05,66.91,67.01,63414.0,63.7729,63.811,63.6778,63.7729,63414.0
2020-08-04 14:40:00,67.02,67.23,67.01,67.15,20174.0,63.7824,63.9823,63.7729,63.9062,20174.0
2020-08-04 14:50:00,67.14,67.34,67.12,67.34,27033.0,63.8966,64.087,63.8776,64.087,27033.0
2020-08-04 15:00:00,67.35,67.35,67.18,67.26,28201.0,64.0965,64.0965,63.9347,64.0108,28201.0
2020-08-04 15:10:00,67.25,67.25,67.09,67.12,37293.0,64.0013,64.0013,63.8491,63.8776,37293.0
2020-08-04 15:20:00,67.14,67.21,67.05,67.18,31080.0,63.8966,63.9633,63.811,63.9347,31080.0
2020-08-04 15:30:00,67.19,67.24,67.06,67.09,41645.0,63.9442,63.9918,63.8205,63.8491,41645.0
2020-08-04 15:40:00,67.1,67.23,67.05,67.08,58593.0,63.8586,63.9823,63.811,63.8395,58593.0
2020-08-04 15:50:00,67.09,67.43,67.08,67.35,108903.0,63.8491,64.1726,63.8395,64.0965,108903.0
2020-08-05 09:30:00,67.43,67.56,67.16,67.34,70403.0,64.1726,64.2964,63.9157,64.087,70403.0
2020-08-05 09:40:00,67.34,67.55,67.09,67.11,45780.0,64.087,64.2868,63.8491,63.8681,45780.0
2020-08-05 09:50:00,67.08,67.51,67.01,67.47,55731.0,63.8395,64.2488,63.7729,64.2107,55731.0
2020-08-05 10:00:00,67.52,67.57,67.17,67.48,67677.0,64.2583,64.3059,63.9252,64.2202,67677.0
2020-08-05 10:10:00,67.48,67.56,67.43,67.5,58662.0,64.2202,64.2964,64.1726,64.2393,58662.0
2020-08-05 10:20:00,67.54,67.64,67.34,67.58,32490.0,64.2773,64.3725,64.087,64.3154,32490.0
2020-08-05 10:30:00,67.58,67.63,67.43,67.53,20483.0,64.3154,64.363,64.1726,64.2678,20483.0
2020-08-05 10:40:00,67.5,67.78,67.48,67.6,63126.0,64.2393,64.5057,64.2202,64.3344,63126.0
2020-08-05 10:50:00,67.58,67.76,67.5,67.7,22028.0,64.3154,64.4867,64.2393,64.4296,22028.0
2020-08-05 11:00:00,67.74,68.02,67.74,67.99,36666.0,64.4677,64.7341,64.4677,64.7056,36666.0
2020-08-05 11:10:00,67.99,68.01,67.73,67.83,16418.0,64.7056,64.7246,64.4581,64.5533,16418.0
2020-08-05 11:20:00,67.81,67.82,67.7,67.74,14151.0,64.5343,64.5438,64.4296,64.4677,14151.0
2020-08-05 11:30:00,67.71,67.82,67.61,67.64,20127.0,64.4391,64.5438,64.3439,64.3725,20127.0
2020-08-05 11:40:00,67.68,67.68,67.46,67.66,47874.0,64.4106,64.4106,64.2012,64.3915,47874.0
2020-08-05 11:50:00,67.67,67.77,67.58,67.73,10536.0,64.401,64.4962,64.3154,64.4581,10536.0
2020-08-05 12:00:00,67.74,67.78,67.65,67.7,9354.0,64.4677,64.5057,64.382,64.4296,9354.0
2020-08-05 12:10:00,67.7,67.84,67.68,67.78,14842.0,64.4296,64.5628,64.4106,64.5057,14842.0
2020-08-05 12:20:00,67.76,67.76,67.61,67.73,17979.0,64.4867,64.4867,64.3439,64.4581,17979.0
2020-08-05 12:30:00,67.71,67.83,67.68,67.82,11928.0,64.4391,64.5533,64.4106,64.5438,11928.0
2020-08-05 12:40:00,67.83,67.87,67.75,67.8,11472.0,64.5533,64.5914,64.4772,64.5248,11472.0
2020-08-05 12:50:00,67.79,67.91,67.77,67.89,18665.0,64.5152,64.6294,64.4962,64.6104,18665.0
2020-08-05 13:00:00,67.91,68.02,67.9,67.99,15159.0,64.6294,64.7341,64.6199,64.7056,15159.0
2020-08-05 13:10:00,67.99,68.17,67.98,68.07,16550.0,64.7056,64.8769,64.6961,64.7817,16550.0
2020-08-05 13:20:00,68.06,68.1,67.92,68.0,15649.0,64.7722,64.8103,64.639,64.7151,15649.0
2020-08-05 13:30:00,68.01,68.1,67.99,68.06,15924.0,64.7246,64.8103,64.7056,64.7722,15924.0
2020-08-05 13:40:00,68.07,68.12,68.0,68.01,23365.0,64.7817,64.8293,64.7151,64.7246,23365.0
2020-08-05 13:50:00,68.01,68.11,67.98,68.06,17205.0,64.7246,64.8198,64.6961,64.7722,17205.0
2020-08-05 14:00:00,68.08,68.15,68.07,68.11,20009.0,64.7912,64.8579,64.7817,64.8198,20009.0
2020-08-05 14:10:00,68.12,68.13,67.94,68.06,23613.0,64.8293,64.8388,64.658,64.7722,23613.0
2020-08-05 14:20:00,68.06,68.1,68.02,68.02,19567.0,64.7722,64.8103,64.7341,64.7341,19567.0
2020-08-05 14:30:00,68.03,68.08,67.96,67.98,20213.0,64.7436,64.7912,64.677,64.6961,20213.0
2020-08-05 14:40:00,67.96,68.04,67.89,67.99,41994.0,64.677,64.7532,64.6104,64.7056,41994.0
2020-08-05 14:50:00,67.99,68.05,67.95,68.05,16477.0,64.7056,64.7627,64.6675,64.7627,16477.0
2020-08-05 15:00:00,68.04,68.12,68.0,68.0,23382.0,64.7532,64.8293,64.7151,64.7151,23382.0
2020-08-05 15:10:00,67.99,68.16,67.98,68.15,21239.0,64.7056,64.8674,64.6961,64.8579,21239.0
2020-08-05 15:20:00,68.14,68.2,68.06,68.08,25027.0,64.8483,64.9054,64.7722,64.7912,25027.0
2020-08-05 15:30:00,68.08,68.09,67.89,67.9,41705.0,64.7912,64.8007,64.6104,64.6199,41705.0
2020-08-05 15:40:00,67.9,67.97,67.8,67.9,52871.0,64.6199,64.6865,64.5248,64.6199,52871.0
2020-08-05 15:50:00,67.91,68.13,67.91,68.06,234269.0,64.6294,64.8388,64.6294,64.7722,234269.0
2020-08-06 09:30:00,67.77,68.38,67.77,67.95,88138.0,64.4962,65.0767,64.4962,64.6675,88138.0
2020-08-06 09:40:00,67.94,68.03,67.76,67.96,48778.0,64.658,64.7436,64.4867,64.677,48778.0
2020-08-06 09:50:00,67.95,68.25,67.93,68.18,50743.0,64.6675,64.953,64.6485,64.8864,50743.0
2020-08-06 10:00:00,68.16,68.21,67.92,68.0,26972.0,64.8674,64.915,64.639,64.7151,26972.0
2020-08-06 10:10:00,67.95,68.08,67.92,68.0,32275.0,64.6675,64.7912,64.639,64.7151,32275.0
2020-08-06 10:20:00,68.02,68.16,67.97,67.98,26070.0,64.7341,64.8674,64.6865,64.6961,26070.0
2020-08-06 10:30:00,67.98,68.37,67.98,68.29,32396.0,64.6961,65.0672,64.6961,64.9911,32396.0
2020-08-06 10:40:00,68.29,68.29,68.04,68.12,31386.0,64.9911,64.9911,64.7532,64.8293,31386.0
2020-08-06 10:50:00,68.09,68.18,67.97,68.18,30085.0,64.8007,64.8864,64.6865,64.8864,30085.0
2020-08-06 11:00:00,68.15,68.22,68.03,68.04,16867.0,64.8579,64.9245,64.7436,64.7532,16867.0
2020-08-06 11:10:00,68.03,68.09,67.92,67.98,38276.0,64.7436,64.8007,64.639,64.6961,38276.0
2020-08-06 11:20:00,67.99,68.06,67.91,67.91,26346.0,64.7056,64.7722,64.6294,64.6294,26346.0
2020-08-06 11:30:00,67.9,68.03,67.87,67.94,20735.0,64.6199,64.7436,64.5914,64.658,20735.0
2020-08-06 11:40:00,67.91,67.99,67.88,67.93,26453.0,64.6294,64.7056,64.6009,64.6485,26453.0
2020-08-06 11:50:00,67.92,68.03,67.89,67.97,24261.0,64.639,64.7436,64.6104,64.6865,24261.0
2020-08-06 12:00:00,67.95,67.97,67.88,67.9,12938.0,64.6675,64.6865,64.6009,64.6199,12938.0
2020-08-06 12:10:00,67.88,67.93,67.69,67.72,40778.0,64.6009,64.6485,64.4201,64.4486,40778.0
2020-08-06 12:20:00,67.7,67.92,67.7,67.92,31543.0,64.4296,64.639,64.4296,64.639,31543.0
2020-08-06 12:30:00,67.92,67.93,67.83,67.87,20929.0,64.639,64.6485,64.5533,64.5914,20929.0
2020-08-06 12:40:00,67.85,67.92,67.81,67.87,23890.0,64.5723,64.639,64.5343,64.5914,23890.0
2020-08-06 12:50:00,67.88,67.98,67.77,67.96,12930.0,64.6009,64.6961,64.4962,64.677,12930.0
2020-08-06 13:00:00,67.94,67.94,67.8,67.8,12480.0,64.658,64.658,64.5248,64.5248,12480.0
2020-08-06 13:10:00,67.79,67.88,67.76,67.82,13530.0,64.5152,64.6009,64.4867,64.5438,13530.0
2020-08-06 13:20:00,67.82,67.86,67.72,67.72,17713.0,64.5438,64.5819,64.4486,64.4486,17713.0
2020-08-06 13:30:00,67.72,67.79,67.68,67.75,28732.0,64.4486,64.5152,64.4106,64.4772,28732.0
2020-08-06 13:40:00,67.76,67.76,67.62,67.72,17687.0,64.4867,64.4867,64.3535,64.4486,17687.0
2020-08-06 13:50:00,67.75,67.76,67.61,67.62,16526.0,64.4772,64.4867,64.3439,64.3535,16526.0
2020-08-06 14:00:00,67.61,67.69,67.5,67.61,44495.0,64.3439,64.4201,64.2393,64.3439,44495.0
2020-08-06 14:10:00,67.6,67.71,67.59,67.68,17474.0,64.3344,64.4391,64.3249,64.4106,17474.0
2020-08-06 14:20:00,67.69,67.69,67.6,67.65,21677.0,64.4201,64.4201,64.3344,64.382,21677.0
2020-08-06 14:30:00,67.64,67.7,67.57,67.61,19072.0,64.3725,64.4296,64.3059,64.3439,19072.0
2020-08-06 14:40:00,67.62,67.64,67.56,67.62,11106.0,64.3535,64.3725,64.2964,64.3535,11106.0
2020-08-06 14:50:00,67.61,67.66,67.55,67.63,17467.0,64.3439,64.3915,64.2868,64.363,17467.0
2020-08-06 15:00:00,67.62,67.65,67.48,67.49,22863.0,64.3535,64.382,64.2202,64.2297,22863.0
2020-08-06 15:10:00,67.52,67.68,67.5,67.67,35306.0,64.2583,64.4106,64.2393,64.401,35306.0
2020-08-06 15:20:00,67.66,67.69,67.55,67.64,30799.0,64.3915,64.4201,64.2868,64.3725,30799.0
2020-08-06 15:30:00,67.65,67.67,67.55,67.59,47804.0,64.382,64.401,64.2868,64.3249,47804.0
2020-08-06 15:40:00,67.59,67.62,67.51,67.51,46969.0,64.3249,64.3535,64.2488,64.2488,46969.0
2020-08-06 15:50:00,67.52,67.67,67.48,67.62,89479.0,64.2583,64.401,64.2202,64.3535,89479.0
2020-08-07 09:30:00,67.46,67.61,67.22,67.27,70341.0,64.2012,64.3439,63.9728,64.0204,70341.0
2020-08-07 09:40:00,67.22,67.7,67.19,67.68,22551.0,63.9728,64.4296,63.9442,64.4106,22551.0
2020-08-07 09:50:00,67.69,67.79,67.57,67.75,31567.0,64.4201,64.5152,64.3059,64.4772,31567.0
2020-08-07 10:00:00,67.76,67.81,67.54,67.57,36667.0,64.4867,64.5343,64.2773,64.3059,36667.0
2020-08-07 10:10:00,67.55,67.8,67.54,67.63,23147.0,64.2868,64.5248,64.2773,64.363,23147.0
2020-08-07 10:20:00,67.57,67.62,67.44,67.53,21020.0,64.3059,64.3535,64.1821,64.2678,21020.0
2020-08-07 10:30:00,67.52,67.73,67.45,67.73,37234.0,64.2583,64.4581,64.1917,64.4581,37234.0
2020-08-07 10:40:00,67.73,67.86,67.69,67.72,14368.0,64.4581,64.5819,64.4201,64.4486,14368.0
2020-08-07 10:50:00,67.72,67.87,67.68,67.84,24464.0,64.4486,64.5914,64.4106,64.5628,24464.0
2020-08-07 11:00:00,67.82,68.06,67.82,68.03,20018.0,64.5438,64.7722,64.5438,64.7436,20018.0
2020-08-07 11:10:00,68.03,68.21,67.91,67.93,39239.0,64.7436,64.915,64.6294,64.6485,39239.0
2020-08-07 11:20:00,67.92,68.02,67.81,67.82,41189.0,64.639,64.7341,64.5343,64.5438,41189.0
2020-08-07 11:30:00,67.82,67.98,67.82,67.98,18664.0,64.5438,64.6961,64.5438,64.6961,18664.0
2020-08-07 11:40:00,67.98,67.98,67.84,67.88,14884.0,64.6961,64.6961,64.5628,64.6009,14884.0
2020-08-07 11:50:00,67.86,67.89,67.77,67.77,33716.0,64.5819,64.6104,64.4962,64.4962,33716.0
2020-08-07 12:00:00,67.75,67.89,67.73,67.86,27156.0,64.4772,64.6104,64.4581,64.5819,27156.0
2020-08-07 12:10:00,67.87,68.04,67.85,68.0,25804.0,64.5914,64.7532,64.5723,64.7151,25804.0
2020-08-07 12:20:00,68.02,68.02,67.82,67.89,18304.0,64.7341,64.7341,64.5438,64.6104,18304.0
2020-08-07 12:30:00,67.88,67.96,67.86,67.93,17798.0,64.6009,64.677,64.5819,64.6485,17798.0
2020-08-07 12:40:00,67.91,67.96,67.81,67.83,23588.0,64.6294,64.677,64.5343,64.5533,23588.0
2020-08-07 12:50:00,67.81,67.87,67.74,67.8,26439.0,64.5343,64.5914,64.4677,64.5248,26439.0
2020-08-07 13:00:00,67.77,67.77,67.58,67.7,37584.0,64.4962,64.4962,64.3154,64.4296,37584.0
2020-08-07 13:10:00,67.7,67.71,67.47,67.47,62860.0,64.4296,64.4391,64.2107,64.2107,62860.0
2020-08-07 13:20:00,67.46,67.58,67.45,67.58,28922.0,64.2012,64.3154,64.1917,64.3154,28922.0
2020-08-07 13:30:00,67.57,67.65,67.51,67.53,27680.0,64.3059,64.382,64.2488,64.2678,27680.0
2020-08-07 13:40:00,67.53,67.54,67.43,67.48,22675.0,64.2678,64.2773,64.1726,64.2202,22675.0
2020-08-07 13:50:00,67.47,67.49,67.39,67.41,36626.0,64.2107,64.2297,64.1346,64.1536,36626.0
2020-08-07 14:00:00,67.42,67.5,67.32,67.34,74787.0,64.1631,64.2393,64.0679,64.087,74787.0
2020-08-07 14:10:00,67.36,67.51,67.35,67.36,19911.0,64.106,64.2488,64.0965,64.106,19911.0
2020-08-07 14:20:00,67.38,67.4,67.21,67.28,24298.0,64.125,64.1441,63.9633,64.0299,24298.0
2020-08-07 14:30:00,67.28,67.56,67.27,67.54,37015.0,64.0299,64.2964,64.0204,64.2773,37015.0
2020-08-07 14:40:00,67.54,67.57,67.34,67.42,37472.0,64.2773,64.3059,64.087,64.1631,37472.0
2020-08-07 14:50:00,67.41,67.59,67.4,67.53,19629.0,64.1536,64.3249,64.1441,64.2678,19629.0
2020-08-07 15:00:00,67.52,67.62,67.49,67.59,22899.0,64.2583,64.3535,64.2297,64.3249,22899.0
2020-08-07 15:10:00,67.58,67.69,67.48,67.66,94255.0,64.3154,64.4201,64.2202,64.3915,94255.0
2020-08-07 15:20:00,67.66,67.81,67.65,67.8,38774.0,64.3915,64.5343,64.382,64.5248,38774.0
2020-08-07 15:30:00,67.81,68.04,67.79,68.03,80518.0,64.5343,64.7532,64.5152,64.7436,80518.0
2020-08-07 15:40:00,68.03,68.38,67.97,68.38,122882.0,64.7436,65.0767,64.6865,65.0767,122882.0
2020-08-07 15:50:00,68.39,68.41,68.26,68.38,249256.0,65.0863,65.1053,64.9625,65.0767,249256.0
2020-08-10 09:30:00,68.4,68.66,68.22,68.57,267872.0,65.0958,65.3432,64.9245,65.2576,267872.0
2020-08-10 09:40:00,68.61,69.18,68.53,69.14,86912.0,65.2956,65.8381,65.2195,65.8,86912.0
2020-08-10 09:50:00,69.16,69.69,69.04,69.56,135235.0,65.8191,66.3235,65.7049,66.1997,135235.0
2020-08-10 10:00:00,69.56,70.15,69.56,70.15,188807.0,66.1997,66.7612,66.1997,66.7612,188807.0
2020-08-10 10:10:00,70.13,70.58,70.13,70.57,132356.0,66.7422,67.1705,66.7422,67.1609,132356.0
2020-08-10 10:20:00,70.58,70.78,70.49,70.75,96633.0,67.1705,67.3608,67.0848,67.3323,96633.0
2020-08-10 10:30:00,70.76,71.07,70.65,71.05,106963.0,67.3418,67.6368,67.2371,67.6178,106963.0
2020-08-10 10:40:00,71.06,71.11,70.85,71.01,143369.0,67.6273,67.6749,67.4274,67.5797,143369.0
2020-08-10 10:50:00,71.0,71.12,70.75,70.93,185560.0,67.5702,67.6844,67.3323,67.5036,185560.0
2020-08-10 11:00:00,70.94,71.04,70.81,70.92,80666.0,67.5131,67.6082,67.3894,67.494,80666.0
2020-08-10 11:10:00,70.91,71.41,70.91,71.41,65745.0,67.4845,67.9604,67.4845,67.9604,65745.0
2020-08-10 11:20:00,71.43,71.6,71.32,71.51,56299.0,67.9794,68.1412,67.8747,68.0555,56299.0
2020-08-10 11:30:00,71.49,71.54,71.27,71.41,72223.0,68.0365,68.0841,67.8271,67.9604,72223.0
2020-08-10 11:40:00,71.42,71.7,71.39,71.67,73103.0,67.9699,68.2364,67.9413,68.2078,73103.0
2020-08-10 11:50:00,71.69,71.83,71.67,71.69,85729.0,68.2268,68.3601,68.2078,68.2268,85729.0
2020-08-10 12:00:00,71.69,71.83,71.67,71.7,103572.0,68.2268,68.3601,68.2078,68.2364,103572.0
2020-08-10 12:10:00,71.7,71.79,71.57,71.75,53915.0,68.2364,68.322,68.1126,68.2839,53915.0
2020-08-10 12:20:00,71.75,71.81,71.35,71.38,87540.0,68.2839,68.341,67.9033,67.9318,87540.0
2020-08-10 12:30:00,71.36,71.36,71.12,71.15,72089.0,67.9128,67.9128,67.6844,67.7129,72089.0
2020-08-10 12:40:00,71.14,71.18,70.97,71.07,59013.0,67.7034,67.7415,67.5416,67.6368,59013.0
2020-08-10 12:50:00,71.06,71.09,70.87,71.04,59766.0,67.6273,67.6558,67.4465,67.6082,59766.0
2020-08-10 13:00:00,71.03,71.06,70.88,70.91,45629.0,67.5987,67.6273,67.456,67.4845,45629.0
2020-08-10 13:10:00,70.91,70.92,70.6,70.65,59662.0,67.4845,67.494,67.1895,67.2371,59662.0
2020-08-10 13:20:00,70.67,70.88,70.64,70.76,28000.0,67.2561,67.456,67.2276,67.3418,28000.0
2020-08-10 13:30:00,70.79,70.87,70.57,70.57,38151.0,67.3703,67.4465,67.1609,67.1609,38151.0
2020-08-10 13:40:00,70.57,70.59,70.41,70.46,45231.0,67.1609,67.18,67.0087,67.0563,45231.0
2020-08-10 13:50:00,70.48,70.54,70.32,70.54,22896.0,67.0753,67.1324,66.923,67.1324,22896.0
2020-08-10 14:00:00,70.52,70.58,70.44,70.47,25420.0,67.1134,67.1705,67.0372,67.0658,25420.0
2020-08-10 14:10:00,70.49,70.51,70.2,70.24,48091.0,67.0848,67.1038,66.8088,66.8469,48091.0
2020-08-10 14:20:00,70.23,70.26,70.04,70.15,54143.0,66.8374,66.8659,66.6566,66.7612,54143.0
2020-08-10 14:30:00,70.14,70.37,70.11,70.35,62971.0,66.7517,66.9706,66.7232,66.9516,62971.0
2020-08-10 14:40:00,70.35,70.35,69.97,70.14,55914.0,66.9516,66.9516,66.5899,66.7517,55914.0
2020-08-10 14:50:00,70.14,70.27,70.12,70.24,45774.0,66.7517,66.8754,66.7327,66.8469,45774.0
2020-08-10 15:00:00,70.24,70.31,70.09,70.11,45308.0,66.8469,66.9135,66.7041,66.7232,45308.0
2020-08-10 15:10:00,70.1,70.19,70.02,70.16,52086.0,66.7137,66.7993,66.6375,66.7708,52086.0
2020-08-10 15:20:00,70.16,70.18,69.85,69.95,53723.0,66.7708,66.7898,66.4757,66.5709,53723.0
2020-08-10 15:30:00,69.94,70.03,69.82,69.87,71273.0,66.5614,66.647,66.4472,66.4948,71273.0
2020-08-10 15:40:00,69.88,69.93,69.77,69.77,87898.0,66.5043,66.5519,66.3996,66.3996,87898.0
2020-08-10 15:50:00,69.78,69.87,69.66,69.7,323637.0,66.4091,66.4948,66.2949,66.333,323637.0
2020-08-11 09:30:00,70.24,70.3,68.76,69.38,294771.0,67.0163,67.0736,65.6043,66.1958,294771.0
2020-08-11 09:40:00,69.34,69.76,69.23,69.29,63143.0,66.1576,66.5584,66.0527,66.1099,63143.0
2020-08-11 09:50:00,69.32,69.46,69.12,69.19,132867.0,66.1386,66.2721,65.9477,66.0145,132867.0
2020-08-11 10:00:00,69.2,69.24,68.43,68.52,192676.0,66.0241,66.0622,65.2894,65.3753,192676.0
2020-08-11 10:10:00,68.6,68.69,68.43,68.68,128398.0,65.4516,65.5375,65.2894,65.5279,128398.0
2020-08-11 10:20:00,68.71,68.85,68.5,68.77,254323.0,65.5565,65.6901,65.3562,65.6138,254323.0
2020-08-11 10:30:00,68.73,69.07,68.48,69.02,196496.0,65.5756,65.9,65.3371,65.8523,196496.0
2020-08-11 10:40:00,69.04,69.1,68.92,69.04,93945.0,65.8714,65.9287,65.7569,65.8714,93945.0
2020-08-11 10:50:00,69.05,69.1,68.91,68.99,325937.0,65.8809,65.9287,65.7474,65.8237,325937.0
2020-08-11 11:00:00,68.99,69.24,68.93,69.2,76787.0,65.8237,66.0622,65.7665,66.0241,76787.0
2020-08-11 11:10:00,69.2,69.27,68.95,69.27,38140.0,66.0241,66.0908,65.7855,66.0908,38140.0
2020-08-11 11:20:00,69.23,69.34,69.06,69.31,31754.0,66.0527,66.1576,65.8905,66.129,31754.0
2020-08-11 11:30:00,69.32,69.35,69.18,69.18,23096.0,66.1386,66.1672,66.005,66.005,23096.0
2020-08-11 11:40:00,69.2,69.26,69.08,69.17,37549.0,66.0241,66.0813,65.9096,65.9954,37549.0
2020-08-11 11:50:00,69.17,69.26,69.05,69.08,45195.0,65.9954,66.0813,65.8809,65.9096,45195.0
2020-08-11 12:00:00,69.09,69.24,68.85,68.96,43228.0,65.9191,66.0622,65.6901,65.7951,43228.0
2020-08-11 12:10:00,69.0,69.15,69.0,69.11,22494.0,65.8332,65.9764,65.8332,65.9382,22494.0
2020-08-11 12:20:00,69.11,69.14,68.97,69.1,52608.0,65.9382,65.9668,65.8046,65.9287,52608.0
2020-08-11 12:30:00,69.09,69.34,69.07,69.33,55920.0,65.9191,66.1576,65.9,66.1481,55920.0
2020-08-11 12:40:00,69.32,69.42,69.25,69.32,34294.0,66.1386,66.234,66.0718,66.1386,34294.0
2020-08-11 12:50:00,69.32,69.39,69.26,69.39,50477.0,66.1386,66.2053,66.0813,66.2053,50477.0
2020-08-11 13:00:00,69.41,69.5,69.38,69.49,31096.0,66.2244,66.3103,66.1958,66.3008,31096.0
2020-08-11 13:10:00,69.47,69.63,69.44,69.56,37501.0,66.2817,66.4343,66.253,66.3675,37501.0
2020-08-11 13:20:00,69.55,69.77,69.53,69.65,40932.0,66.358,66.5679,66.3389,66.4534,40932.0
2020-08-11 13:30:00,69.65,69.69,69.4,69.43,291754.0,66.4534,66.4916,66.2149,66.2435,291754.0
2020-08-11 13:40:00,69.43,69.52,69.18,69.28,296436.0,66.2435,66.3294,66.005,66.1004,296436.0
2020-08-11 13:50:00,69.28,69.41,69.25,69.32,57056.0,66.1004,66.2244,66.0718,66.1386,57056.0
2020-08-11 14:00:00,69.33,69.4,69.28,69.33,68657.0,66.1481,66.2149,66.1004,66.1481,68657.0
2020-08-11 14:10:00,69.34,69.36,69.18,69.22,147984.0,66.1576,66.1767,66.005,66.0431,147984.0
2020-08-11 14:20:00,69.23,69.34,69.14,69.17,78817.0,66.0527,66.1576,65.9668,65.9954,78817.0
2020-08-11 14:30:00,69.17,69.19,69.01,69.01,122896.0,65.9954,66.0145,65.8428,65.8428,122896.0
2020-08-11 14:40:00,69.03,69.12,68.97,69.11,54744.0,65.8619,65.9477,65.8046,65.9382,54744.0
2020-08-11 14:50:00,69.12,69.19,69.07,69.13,51587.0,65.9477,66.0145,65.9,65.9573,51587.0
2020-08-11 15:00:00,69.13,69.16,69.03,69.08,101616.0,65.9573,65.9859,65.8619,65.9096,101616.0
2020-08-11 15:10:00,69.07,69.13,68.49,68.64,372740.0,65.9,65.9573,65.3466,65.4898,372740.0
2020-08-11 15:20:00,68.65,69.12,68.65,69.09,125924.0,65.4993,65.9477,65.4993,65.9191,125924.0
2020-08-11 15:30:00,69.1,69.12,68.73,68.88,151277.0,65.9287,65.9477,65.5756,65.7187,151277.0
2020-08-11 15:40:00,68.9,69.06,68.85,69.06,267324.0,65.7378,65.8905,65.6901,65.8905,267324.0
2020-08-11 15:50:00,69.05,69.11,68.77,69.04,570765.0,65.8809,65.9382,65.6138,65.8714,570765.0
2020-08-12 09:30:00,69.43,69.75,68.96,68.99,128186.0,66.2435,66.5488,65.7951,65.8237,128186.0
2020-08-12 09:40:00,69.0,69.66,68.92,69.53,77968.0,65.8332,66.4629,65.7569,66.3389,77968.0
2020-08-12 09:50:00,69.51,69.58,69.37,69.57,75440.0,66.3198,66.3866,66.1863,66.3771,75440.0
2020-08-12 10:00:00,69.55,69.66,69.41,69.53,79936.0,66.358,66.4629,66.2244,66.3389,79936.0
2020-08-12 10:10:00,69.53,69.79,69.43,69.68,74913.0,66.3389,66.587,66.2435,66.482,74913.0
2020-08-12 10:20:00,69.65,70.05,69.55,69.95,71226.0,66.4534,66.8351,66.358,66.7396,71226.0
2020-08-12 10:30:00,69.96,70.05,69.9,70.01,80298.0,66.7492,66.8351,66.6919,66.7969,80298.0
2020-08-12 10:40:00,70.02,70.08,69.94,69.95,59287.0,66.8064,66.8637,66.7301,66.7396,59287.0
2020-08-12 10:50:00,69.97,70.21,69.94,70.14,77599.0,66.7587,66.9877,66.7301,66.9209,77599.0
2020-08-12 11:00:00,70.15,70.27,70.1,70.24,77821.0,66.9305,67.045,66.8828,67.0163,77821.0
2020-08-12 11:10:00,70.24,70.33,70.15,70.31,57811.0,67.0163,67.1022,66.9305,67.0831,57811.0
2020-08-12 11:20:00,70.31,70.36,70.21,70.28,65979.0,67.0831,67.1308,66.9877,67.0545,65979.0
2020-08-12 11:30:00,70.26,70.35,69.9,69.91,51474.0,67.0354,67.1213,66.6919,66.7015,51474.0
2020-08-12 11:40:00,69.9,70.0,69.78,69.96,42481.0,66.6919,66.7873,66.5774,66.7492,42481.0
2020-08-12 11:50:00,69.95,70.03,69.85,69.89,35664.0,66.7396,66.816,66.6442,66.6824,35664.0
2020-08-12 12:00:00,69.89,69.93,69.84,69.89,43519.0,66.6824,66.7206,66.6347,66.6824,43519.0
2020-08-12 12:10:00,69.89,70.12,69.89,70.09,79707.0,66.6824,66.9018,66.6824,66.8732,79707.0
2020-08-12 12:20:00,70.09,70.38,70.06,70.31,132491.0,66.8732,67.1499,66.8446,67.0831,132491.0
2020-08-12 12:30:00,70.31,70.43,70.25,70.41,30837.0,67.0831,67.1976,67.0259,67.1785,30837.0
2020-08-12 12:40:00,70.41,70.68,70.41,70.48,76425.0,67.1785,67.4361,67.1785,67.2453,76425.0
2020-08-12 12:50:00,70.48,70.6,70.43,70.43,51693.0,67.2453,67.3598,67.1976,67.1976,51693.0
2020-08-12 13:00:00,70.45,70.51,70.35,70.42,49266.0,67.2167,67.2739,67.1213,67.1881,49266.0
2020-08-12 13:10:00,70.41,70.45,70.25,70.26,82015.0,67.1785,67.2167,67.0259,67.0354,82015.0
2020-08-12 13:20:00,70.25,70.27,70.11,70.17,58175.0,67.0259,67.045,66.8923,66.9495,58175.0
2020-08-12 13:30:00,70.19,70.45,70.19,70.44,59954.0,66.9686,67.2167,66.9686,67.2072,59954.0
2020-08-12 13:40:00,70.44,70.64,70.41,70.62,41019.0,67.2072,67.398,67.1785,67.3789,41019.0
2020-08-12 13:50:00,70.63,70.97,70.62,70.9,73033.0,67.3884,67.7128,67.3789,67.646,73033.0
2020-08-12 14:00:00,70.89,70.9,70.77,70.85,35518.0,67.6365,67.646,67.522,67.5983,35518.0
2020-08-12 14:10:00,70.85,70.92,70.81,70.85,40015.0,67.5983,67.6651,67.5602,67.5983,40015.0
2020-08-12 14:20:00,70.85,70.9,70.79,70.8,40457.0,67.5983,67.646,67.5411,67.5506,40457.0
2020-08-12 14:30:00,70.8,70.89,70.75,70.8,43559.0,67.5506,67.6365,67.5029,67.5506,43559.0
2020-08-12 14:40:00,70.81,70.92,70.78,70.89,31729.0,67.5602,67.6651,67.5315,67.6365,31729.0
2020-08-12 14:50:00,70.89,70.98,70.79,70.8,33560.0,67.6365,67.7224,67.5411,67.5506,33560.0
2020-08-12 15:00:00,70.81,70.94,70.8,70.93,44895.0,67.5602,67.6842,67.5506,67.6747,44895.0
2020-08-12 15:10:00,70.92,71.05,70.89,71.04,74095.0,67.6651,67.7892,67.6365,67.7796,74095.0
2020-08-12 15:20:00,71.04,71.07,70.96,71.05,55471.0,67.7796,67.8082,67.7033,67.7892,55471.0
2020-08-12 15:30:00,71.05,71.13,70.96,71.12,123150.0,67.7892,67.8655,67.7033,67.8559,123150.0
2020-08-12 15:40:00,71.12,71.26,71.1,71.17,154022.0,67.8559,67.9895,67.8369,67.9036,154022.0
2020-08-12 15:50:00,71.16,71.28,71.15,71.25,345181.0,67.8941,68.0086,67.8846,67.98,345181.0
2020-08-13 09:30:00,70.75,70.88,69.95,70.53,188130.0,67.5029,67.627,66.7396,67.293,188130.0
2020-08-13 09:40:00,70.53,70.67,70.37,70.67,67913.0,67.293,67.4266,67.1404,67.4266,67913.0
2020-08-13 09:50:00,70.63,71.06,70.56,71.0,63083.0,67.3884,67.7987,67.3216,67.7414,63083.0
2020-08-13 10:00:00,71.01,71.29,70.97,71.14,25142.0,67.751,68.0181,67.7128,67.875,25142.0
2020-08-13 10:10:00,71.13,71.35,70.92,71.0,66807.0,67.8655,68.0754,67.6651,67.7414,66807.0
2020-08-13 10:20:00,71.0,71.03,70.7,70.77,47684.0,67.7414,67.7701,67.4552,67.522,47684.0
2020-08-13 10:30:00,70.72,70.99,70.71,70.93,50552.0,67.4743,67.7319,67.4648,67.6747,50552.0
2020-08-13 10:40:00,70.94,71.02,70.86,71.02,20631.0,67.6842,67.7605,67.6079,67.7605,20631.0
2020-08-13 10:50:00,71.04,71.37,71.03,71.37,34540.0,67.7796,68.0945,67.7701,68.0945,34540.0
2020-08-13 11:00:00,71.34,71.65,71.34,71.64,40391.0,68.0658,68.3616,68.0658,68.3521,40391.0
2020-08-13 11:10:00,71.63,71.63,71.44,71.49,31162.0,68.3425,68.3425,68.1613,68.209,31162.0
2020-08-13 11:20:00,71.49,71.55,71.42,71.54,25334.0,68.209,68.2662,68.1422,68.2567,25334.0
2020-08-13 11:30:00,71.5,71.56,71.43,71.44,38052.0,68.2185,68.2757,68.1517,68.1613,38052.0
2020-08-13 11:40:00,71.48,71.57,71.44,71.52,18450.0,68.1994,68.2853,68.1613,68.2376,18450.0
2020-08-13 11:50:00,71.52,71.57,71.47,71.55,35801.0,68.2376,68.2853,68.1899,68.2662,35801.0
2020-08-13 12:00:00,71.55,71.58,71.48,71.56,8924.0,68.2662,68.2948,68.1994,68.2757,8924.0
2020-08-13 12:10:00,71.57,71.62,71.51,71.62,10678.0,68.2853,68.333,68.228,68.333,10678.0
2020-08-13 12:20:00,71.62,71.63,71.32,71.36,28823.0,68.333,68.3425,68.0468,68.0849,28823.0
2020-08-13 12:30:00,71.37,71.48,71.25,71.28,12501.0,68.0945,68.1994,67.98,68.0086,12501.0
2020-08-13 12:40:00,71.28,71.37,71.27,71.34,10051.0,68.0086,68.0945,67.9991,68.0658,10051.0
2020-08-13 12:50:00,71.35,71.36,71.28,71.35,14996.0,68.0754,68.0849,68.0086,68.0754,14996.0
2020-08-13 13:00:00,71.35,71.39,71.14,71.15,13374.0,68.0754,68.1136,67.875,67.8846,13374.0
2020-08-13 13:10:00,71.14,71.54,71.06,71.52,45903.0,67.875,68.2567,67.7987,68.2376,45903.0
2020-08-13 13:20:00,71.52,71.57,71.31,71.31,31125.0,68.2376,68.2853,68.0372,68.0372,31125.0
2020-08-13 13:30:00,71.31,71.31,71.19,71.3,39727.0,68.0372,68.0372,67.9227,68.0277,39727.0
2020-08-13 13:40:00,71.31,71.42,71.31,71.35,18113.0,68.0372,68.1422,68.0372,68.0754,18113.0
2020-08-13 13:50:00,71.33,71.39,71.25,71.27,32540.0,68.0563,68.1136,67.98,67.9991,32540.0
2020-08-13 14:00:00,71.27,71.36,71.21,71.33,23272.0,67.9991,68.0849,67.9418,68.0563,23272.0
2020-08-13 14:10:00,71.33,71.33,71.16,71.18,38517.0,68.0563,68.0563,67.8941,67.9132,38517.0
2020-08-13 14:20:00,71.18,71.3,71.16,71.29,98820.0,67.9132,68.0277,67.8941,68.0181,98820.0
2020-08-13 14:30:00,71.3,71.38,71.18,71.2,48299.0,68.0277,68.104,67.9132,67.9323,48299.0
2020-08-13 14:40:00,71.22,71.31,71.13,71.23,23687.0,67.9514,68.0372,67.8655,67.9609,23687.0
2020-08-13 14:50:00,71.22,71.33,71.13,71.29,107919.0,67.9514,68.0563,67.8655,68.0181,107919.0
2020-08-13 15:00:00,71.33,71.44,71.23,71.37,97781.0,68.0563,68.1613,67.9609,68.0945,97781.0
2020-08-13 15:10:00,71.33,71.55,71.32,71.53,54028.0,68.0563,68.2662,68.0468,68.2471,54028.0
2020-08-13 15:20:00,71.55,71.77,71.53,71.75,61431.0,68.2662,68.4761,68.2471,68.457,61431.0
2020-08-13 15:30:00,71.76,71.96,71.66,71.72,121796.0,68.4666,68.6574,68.3712,68.4284,121796.0
2020-08-13 15:40:00,71.72,71.9,71.72,71.8,132598.0,68.4284,68.6001,68.4284,68.5047,132598.0
2020-08-13 15:50:00,71.81,71.83,71.47,71.47,168221.0,68.5143,68.5334,68.1899,68.1899,168221.0
2020-08-14 09:30:00,71.01,71.01,70.26,70.53,88133.0,67.751,67.751,67.0354,67.293,88133.0
2020-08-14 09:40:00,70.57,70.65,70.38,70.52,48075.0,67.3312,67.4075,67.1499,67.2835,48075.0
2020-08-14 09:50:00,70.56,70.72,70.43,70.66,53104.0,67.3216,67.4743,67.1976,67.4171,53104.0
2020-08-14 10:00:00,70.67,70.96,70.64,70.8,55313.0,67.4266,67.7033,67.398,67.5506,55313.0
2020-08-14 10:10:00,70.78,70.84,70.61,70.79,30963.0,67.5315,67.5888,67.3693,67.5411,30963.0
2020-08-14 10:20:00,70.82,70.85,70.72,70.76,23744.0,67.5697,67.5983,67.4743,67.5125,23744.0
2020-08-14 10:30:00,70.78,70.9,70.73,70.88,21798.0,67.5315,67.646,67.4838,67.627,21798.0
2020-08-14 10:40:00,70.91,71.0,70.8,70.88,20313.0,67.6556,67.7414,67.5506,67.627,20313.0
2020-08-14 10:50:00,70.9,70.96,70.8,70.83,16246.0,67.646,67.7033,67.5506,67.5793,16246.0
2020-08-14 11:00:00,70.84,70.9,70.71,70.9,25162.0,67.5888,67.646,67.4648,67.646,25162.0
2020-08-14 11:10:00,70.91,70.97,70.82,70.85,16081.0,67.6556,67.7128,67.5697,67.5983,16081.0
2020-08-14 11:20:00,70.87,71.05,70.87,70.98,13643.0,67.6174,67.7892,67.6174,67.7224,13643.0
2020-08-14 11:30:00,70.97,70.99,70.85,70.87,17236.0,67.7128,67.7319,67.5983,67.6174,17236.0
2020-08-14 11:40:00,70.87,71.03,70.85,70.99,22928.0,67.6174,67.7701,67.5983,67.7319,22928.0
2020-08-14 11:50:00,70.97,71.05,70.92,71.03,13255.0,67.7128,67.7892,67.6651,67.7701,13255.0
2020-08-14 12:00:00,71.04,71.1,71.02,71.06,8252.0,67.7796,67.8369,67.7605,67.7987,8252.0
2020-08-14 12:10:00,71.04,71.08,70.99,71.04,19298.0,67.7796,67.8178,67.7319,67.7796,19298.0
2020-08-14 12:20:00,71.05,71.16,70.96,71.15,20391.0,67.7892,67.8941,67.7033,67.8846,20391.0
2020-08-14 12:30:00,71.16,71.35,71.11,71.27,41659.0,67.8941,68.0754,67.8464,67.9991,41659.0
2020-08-14 12:40:00,71.25,71.34,71.2,71.3,17183.0,67.98,68.0658,67.9323,68.0277,17183.0
2020-08-14 12:50:00,71.3,71.42,71.29,71.39,40038.0,68.0277,68.1422,68.0181,68.1136,40038.0
2020-08-14 13:00:00,71.38,71.58,71.35,71.43,39683.0,68.104,68.2948,68.0754,68.1517,39683.0
2020-08-14 13:10:00,71.42,71.54,71.42,71.5,22047.0,68.1422,68.2567,68.1422,68.2185,22047.0
2020-08-14 13:20:00,71.49,71.61,71.46,71.5,18104.0,68.209,68.3235,68.1803,68.2185,18104.0
2020-08-14 13:30:00,71.5,71.53,71.41,71.53,27858.0,68.2185,68.2471,68.1326,68.2471,27858.0
2020-08-14 13:40:00,71.51,71.55,71.45,71.52,17456.0,68.228,68.2662,68.1708,68.2376,17456.0
2020-08-14 13:50:00,71.49,71.53,71.41,71.5,18256.0,68.209,68.2471,68.1326,68.2185,18256.0
2020-08-14 14:00:00,71.5,71.68,71.49,71.67,15520.0,68.2185,68.3902,68.209,68.3807,15520.0
2020-08-14 14:10:00,71.67,71.79,71.61,71.7,40494.0,68.3807,68.4952,68.3235,68.4093,40494.0
2020-08-14 14:20:00,71.69,71.71,71.47,71.48,18210.0,68.3998,68.4189,68.1899,68.1994,18210.0
2020-08-14 14:30:00,71.49,71.74,71.48,71.51,37345.0,68.209,68.4475,68.1994,68.228,37345.0
2020-08-14 14:40:00,71.5,71.54,71.37,71.38,17134.0,68.2185,68.2567,68.0945,68.104,17134.0
2020-08-14 14:50:00,71.39,71.44,71.22,71.22,19849.0,68.1136,68.1613,67.9514,67.9514,19849.0
2020-08-14 15:00:00,71.24,71.25,71.08,71.1,22175.0,67.9704,67.98,67.8178,67.8369,22175.0
2020-08-14 15:10:00,71.1,71.13,71.06,71.08,15737.0,67.8369,67.8655,67.7987,67.8178,15737.0
2020-08-14 15:20:00,71.1,71.14,71.0,71.1,31180.0,67.8369,67.875,67.7414,67.8369,31180.0
2020-08-14 15:30:00,71.09,71.18,71.06,71.11,57322.0,67.8273,67.9132,67.7987,67.8464,57322.0
2020-08-14 15:40:00,71.11,71.22,71.08,71.14,60749.0,67.8464,67.9514,67.8178,67.875,60749.0
2020-08-14 15:50:00,71.14,71.41,71.12,71.4,131353.0,67.875,68.1326,67.8559,68.1231,131353.0
2020-08-17 09:30:00,72.12,72.69,71.75,72.54,77025.0,68.81,69.3539,68.457,69.2108,77025.0
2020-08-17 09:40:00,72.48,72.75,72.22,72.24,61774.0,69.1535,69.4111,68.9055,68.9245,61774.0
2020-08-17 09:50:00,72.27,72.5,72.14,72.34,46254.0,68.9532,69.1726,68.8291,69.02,46254.0
2020-08-17 10:00:00,72.34,72.48,72.07,72.45,53949.0,69.02,69.1535,68.7623,69.1249,53949.0
2020-08-17 10:10:00,72.47,72.53,72.17,72.23,44366.0,69.144,69.2012,68.8578,68.915,44366.0
2020-08-17 10:20:00,72.23,72.48,72.21,72.48,52886.0,68.915,69.1535,68.8959,69.1535,52886.0
2020-08-17 10:30:00,72.48,72.72,72.35,72.35,72954.0,69.1535,69.3825,69.0295,69.0295,72954.0
2020-08-17 10:40:00,72.34,72.64,72.11,72.55,86320.0,69.02,69.3062,68.8005,69.2203,86320.0
2020-08-17 10:50:00,72.51,72.63,72.5,72.56,29389.0,69.1821,69.2966,69.1726,69.2299,29389.0
2020-08-17 11:00:00,72.56,72.75,72.51,72.64,69634.0,69.2299,69.4111,69.1821,69.3062,69634.0
2020-08-17 11:10:00,72.65,73.13,72.65,73.13,62160.0,69.3157,69.7737,69.3157,69.7737,62160.0
2020-08-17 11:20:00,73.13,73.64,72.99,73.44,210484.0,69.7737,70.2603,69.6401,70.0695,210484.0
2020-08-17 11:30:00,73.44,73.65,73.36,73.36,37749.0,70.0695,70.2698,69.9931,69.9931,37749.0
2020-08-17 11:40:00,73.36,73.62,73.34,73.57,71409.0,69.9931,70.2412,69.9741,70.1935,71409.0
2020-08-17 11:50:00,73.57,73.7,73.52,73.6,20739.0,70.1935,70.3175,70.1458,70.2221,20739.0
2020-08-17 12:00:00,73.62,73.69,73.5,73.61,20931.0,70.2412,70.308,70.1267,70.2317,20931.0
2020-08-17 12:10:00,73.61,73.73,73.53,73.69,40873.0,70.2317,70.3462,70.1553,70.308,40873.0
2020-08-17 12:20:00,73.7,73.76,73.54,73.58,208742.0,70.3175,70.3748,70.1649,70.203,208742.0
2020-08-17 12:30:00,73.58,73.76,73.53,73.76,76400.0,70.203,70.3748,70.1553,70.3748,76400.0
2020-08-17 12:40:00,73.75,74.0,73.69,73.89,68576.0,70.3652,70.6038,70.308,70.4988,68576.0
2020-08-17 12:50:00,73.88,74.01,73.69,73.77,26271.0,70.4893,70.6133,70.308,70.3843,26271.0
2020-08-17 13:00:00,73.75,73.78,73.52,73.55,50581.0,70.3652,70.3939,70.1458,70.1744,50581.0
2020-08-17 13:10:00,73.57,73.76,73.57,73.7,24244.0,70.1935,70.3748,70.1935,70.3175,24244.0
2020-08-17 13:20:00,73.7,73.71,73.31,73.32,18904.0,70.3175,70.3271,69.9454,69.955,18904.0
2020-08-17 13:30:00,73.3,73.35,73.08,73.1,51482.0,69.9359,69.9836,69.726,69.7451,51482.0
2020-08-17 13:40:00,73.1,73.23,73.09,73.2,43687.0,69.7451,69.8691,69.7355,69.8405,43687.0
2020-08-17 13:50:00,73.2,73.27,73.11,73.27,21880.0,69.8405,69.9073,69.7546,69.9073,21880.0
2020-08-17 14:00:00,73.24,73.26,73.01,73.1,19229.0,69.8786,69.8977,69.6592,69.7451,19229.0
2020-08-17 14:10:00,73.1,73.3,73.08,73.16,31179.0,69.7451,69.9359,69.726,69.8023,31179.0
2020-08-17 14:20:00,73.15,73.29,73.1,73.27,35976.0,69.7928,69.9264,69.7451,69.9073,35976.0
2020-08-17 14:30:00,73.25,73.4,73.24,73.31,42060.0,69.8882,70.0313,69.8786,69.9454,42060.0
2020-08-17 14:40:00,73.3,73.32,73.07,73.11,110969.0,69.9359,69.955,69.7164,69.7546,110969.0
2020-08-17 14:50:00,73.12,73.12,72.91,73.04,57687.0,69.7642,69.7642,69.5638,69.6878,57687.0
2020-08-17 15:00:00,73.09,73.34,73.04,73.34,68350.0,69.7355,69.9741,69.6878,69.9741,68350.0
2020-08-17 15:10:00,73.34,73.38,73.3,73.35,25397.0,69.9741,70.0122,69.9359,69.9836,25397.0
2020-08-17 15:20:00,73.34,73.4,73.25,73.25,60549.0,69.9741,70.0313,69.8882,69.8882,60549.0
2020-08-17 15:30:00,73.27,73.43,73.27,73.34,67832.0,69.9073,70.0599,69.9073,69.9741,67832.0
2020-08-17 15:40:00,73.33,73.5,73.32,73.38,126708.0,69.9645,70.1267,69.955,70.0122,126708.0
2020-08-17 15:50:00,73.4,73.58,73.28,73.32,266780.0,70.0313,70.203,69.9168,69.955,266780.0
2020-08-18 09:30:00,74.04,74.22,73.4,73.91,125732.0,70.6419,70.8137,70.0313,70.5179,125732.0
2020-08-18 09:40:00,73.83,73.83,73.33,73.56,48172.0,70.4416,70.4416,69.9645,70.184,48172.0
2020-08-18 09:50:00,73.55,73.73,73.11,73.14,54806.0,70.1744,70.3462,69.7546,69.7832,54806.0
2020-08-18 10:00:00,73.16,73.87,73.15,73.45,98109.0,69.8023,70.4797,69.7928,70.079,98109.0
2020-08-18 10:10:00,73.48,74.02,73.45,73.97,34730.0,70.1076,70.6228,70.079,70.5751,34730.0
2020-08-18 10:20:00,73.98,74.05,73.75,73.76,153795.0,70.5847,70.6515,70.3652,70.3748,153795.0
2020-08-18 10:30:00,73.77,73.95,73.7,73.91,41032.0,70.3843,70.5561,70.3175,70.5179,41032.0
2020-08-18 10:40:00,73.91,74.07,73.84,74.02,40035.0,70.5179,70.6706,70.4511,70.6228,40035.0
2020-08-18 10:50:00,74.02,74.19,73.96,74.11,27063.0,70.6228,70.785,70.5656,70.7087,27063.0
2020-08-18 11:00:00,74.13,74.32,74.01,74.17,33212.0,70.7278,70.9091,70.6133,70.766,33212.0
2020-08-18 11:10:00,74.19,74.34,74.17,74.28,17817.0,70.785,70.9282,70.766,70.8709,17817.0
2020-08-18 11:20:00,74.28,74.3,74.14,74.19,34267.0,70.8709,70.89,70.7373,70.785,34267.0
2020-08-18 11:30:00,74.2,74.28,74.05,74.07,22662.0,70.7946,70.8709,70.6515,70.6706,22662.0
2020-08-18 11:40:00,74.09,74.1,73.76,73.85,147894.0,70.6896,70.6992,70.3748,70.4606,147894.0
2020-08-18 11:50:00,73.86,73.91,73.51,73.74,69899.0,70.4702,70.5179,70.1363,70.3557,69899.0
2020-08-18 12:00:00,73.75,73.93,73.74,73.93,64163.0,70.3652,70.537,70.3557,70.537,64163.0
2020-08-18 12:10:00,73.93,73.98,73.8,73.96,27016.0,70.537,70.5847,70.4129,70.5656,27016.0
2020-08-18 12:20:00,73.99,74.13,73.93,73.97,23999.0,70.5942,70.7278,70.537,70.5751,23999.0
2020-08-18 12:30:00,73.99,74.04,73.79,74.03,63221.0,70.5942,70.6419,70.4034,70.6324,63221.0
2020-08-18 12:40:00,74.01,74.11,73.97,74.0,16559.0,70.6133,70.7087,70.5751,70.6038,16559.0
2020-08-18 12:50:00,73.97,73.98,73.84,73.89,14391.0,70.5751,70.5847,70.4511,70.4988,14391.0
2020-08-18 13:00:00,73.87,74.05,73.79,74.05,14957.0,70.4797,70.6515,70.4034,70.6515,14957.0
2020-08-18 13:10:00,74.04,74.05,73.87,73.94,15786.0,70.6419,70.6515,70.4797,70.5465,15786.0
2020-08-18 13:20:00,73.92,73.93,73.63,73.63,16255.0,70.5274,70.537,70.2507,70.2507,16255.0
2020-08-18 13:30:00,73.62,73.74,73.52,73.56,101989.0,70.2412,70.3557,70.1458,70.184,101989.0
2020-08-18 13:40:00,73.58,73.58,73.36,73.48,28371.0,70.203,70.203,69.9931,70.1076,28371.0
2020-08-18 13:50:00,73.47,73.47,73.22,73.31,118341.0,70.0981,70.0981,69.8596,69.9454,118341.0
2020-08-18 14:00:00,73.31,73.65,73.29,73.59,33365.0,69.9454,70.2698,69.9264,70.2126,33365.0
2020-08-18 14:10:00,73.59,73.59,73.46,73.49,20945.0,70.2126,70.2126,70.0885,70.1172,20945.0
2020-08-18 14:20:00,73.49,73.56,73.36,73.37,92560.0,70.1172,70.184,69.9931,70.0027,92560.0
2020-08-18 14:30:00,73.37,73.63,73.37,73.56,28128.0,70.0027,70.2507,70.0027,70.184,28128.0
2020-08-18 14:40:00,73.58,73.69,73.52,73.67,35278.0,70.203,70.308,70.1458,70.2889,35278.0
2020-08-18 14:50:00,73.67,73.71,73.42,73.46,33487.0,70.2889,70.3271,70.0504,70.0885,33487.0
2020-08-18 15:00:00,73.46,73.49,73.31,73.43,37398.0,70.0885,70.1172,69.9454,70.0599,37398.0
2020-08-18 15:10:00,73.43,73.48,73.39,73.44,63203.0,70.0599,70.1076,70.0218,70.0695,63203.0
2020-08-18 15:20:00,73.45,73.56,73.39,73.48,37846.0,70.079,70.184,70.0218,70.1076,37846.0
2020-08-18 15:30:00,73.48,73.53,73.4,73.41,43340.0,70.1076,70.1553,70.0313,70.0408,43340.0
2020-08-18 15:40:00,73.41,73.46,73.33,73.45,92941.0,70.0408,70.0885,69.9645,70.079,92941.0
2020-08-18 15:50:00,73.45,73.58,73.41,73.54,256693.0,70.079,70.203,70.0408,70.1649,256693.0
2020-08-19 09:30:00,73.45,73.59,72.74,73.08,133994.0,70.079,70.2126,69.4016,69.726,133994.0
2020-08-19 09:40:00,73.03,73.52,72.73,72.77,67751.0,69.6783,70.1458,69.3921,69.4302,67751.0
2020-08-19 09:50:00,72.77,73.47,72.73,73.32,56136.0,69.4302,70.0981,69.3921,69.955,56136.0
2020-08-19 10:00:00,73.26,73.46,73.01,73.01,64633.0,69.8977,70.0885,69.6592,69.6592,64633.0
2020-08-19 10:10:00,73.03,73.08,72.86,72.96,50460.0,69.6783,69.726,69.5161,69.6115,50460.0
2020-08-19 10:20:00,72.94,73.04,72.83,72.98,24876.0,69.5924,69.6878,69.4875,69.6306,24876.0
2020-08-19 10:30:00,72.95,73.11,72.9,73.11,40235.0,69.602,69.7546,69.5542,69.7546,40235.0
2020-08-19 10:40:00,73.14,73.42,73.08,73.41,76422.0,69.7832,70.0504,69.726,70.0408,76422.0
2020-08-19 10:50:00,73.42,73.44,73.19,73.21,36268.0,70.0504,70.0695,69.8309,69.85,36268.0
2020-08-19 11:00:00,73.24,73.36,73.1,73.11,37396.0,69.8786,69.9931,69.7451,69.7546,37396.0
2020-08-19 11:10:00,73.12,73.33,73.12,73.19,21750.0,69.7642,69.9645,69.7642,69.8309,21750.0
2020-08-19 11:20:00,73.2,73.33,73.19,73.31,51533.0,69.8405,69.9645,69.8309,69.9454,51533.0
2020-08-19 11:30:00,73.3,73.57,73.3,73.48,23188.0,69.9359,70.1935,69.9359,70.1076,23188.0
2020-08-19 11:40:00,73.47,73.56,73.44,73.46,11835.0,70.0981,70.184,70.0695,70.0885,11835.0
2020-08-19 11:50:00,73.47,73.63,73.46,73.61,23114.0,70.0981,70.2507,70.0885,70.2317,23114.0
2020-08-19 12:00:00,73.59,73.63,73.44,73.51,18950.0,70.2126,70.2507,70.0695,70.1363,18950.0
2020-08-19 12:10:00,73.56,73.62,73.54,73.56,17759.0,70.184,70.2412,70.1649,70.184,17759.0
2020-08-19 12:20:00,73.56,73.78,73.53,73.75,24125.0,70.184,70.3939,70.1553,70.3652,24125.0
2020-08-19 12:30:00,73.72,73.83,73.58,73.82,20413.0,70.3366,70.4416,70.203,70.432,20413.0
2020-08-19 12:40:00,73.8,73.9,73.74,73.87,38837.0,70.4129,70.5084,70.3557,70.4797,38837.0
2020-08-19 12:50:00,73.89,73.9,73.78,73.81,25123.0,70.4988,70.5084,70.3939,70.4225,25123.0
2020-08-19 13:00:00,73.82,73.94,73.79,73.8,34412.0,70.432,70.5465,70.4034,70.4129,34412.0
2020-08-19 13:10:00,73.8,73.91,73.79,73.81,19442.0,70.4129,70.5179,70.4034,70.4225,19442.0
2020-08-19 13:20:00,73.8,73.88,73.75,73.76,22954.0,70.4129,70.4893,70.3652,70.3748,22954.0
2020-08-19 13:30:00,73.77,73.82,73.69,73.77,27070.0,70.3843,70.432,70.308,70.3843,27070.0
2020-08-19 13:40:00,73.76,73.98,73.76,73.94,22815.0,70.3748,70.5847,70.3748,70.5465,22815.0
2020-08-19 13:50:00,73.94,74.07,73.91,74.03,23687.0,70.5465,70.6706,70.5179,70.6324,23687.0
2020-08-19 14:00:00,74.04,74.13,74.02,74.11,38570.0,70.6419,70.7278,70.6228,70.7087,38570.0
2020-08-19 14:10:00,74.11,74.14,73.93,73.95,49360.0,70.7087,70.7373,70.537,70.5561,49360.0
2020-08-19 14:20:00,73.96,74.09,73.94,74.04,89464.0,70.5656,70.6896,70.5465,70.6419,89464.0
2020-08-19 14:30:00,74.05,74.16,73.91,73.95,42193.0,70.6515,70.7564,70.5179,70.5561,42193.0
2020-08-19 14:40:00,73.95,74.1,73.73,74.03,54420.0,70.5561,70.6992,70.3462,70.6324,54420.0
2020-08-19 14:50:00,74.0,74.1,73.97,74.04,30156.0,70.6038,70.6992,70.5751,70.6419,30156.0
2020-08-19 15:00:00,74.04,74.08,73.96,74.03,25607.0,70.6419,70.6801,70.5656,70.6324,25607.0
2020-08-19 15:10:00,74.02,74.09,73.94,74.0,62066.0,70.6228,70.6896,70.5465,70.6038,62066.0
2020-08-19 15:20:00,74.0,74.05,73.95,74.01,53454.0,70.6038,70.6515,70.5561,70.6133,53454.0
2020-08-19 15:30:00,74.02,74.31,74.0,74.06,159762.0,70.6228,70.8995,70.6038,70.661,159762.0
2020-08-19 15:40:00,74.07,74.13,73.78,73.82,86930.0,70.6706,70.7278,70.3939,70.432,86930.0
2020-08-19 15:50:00,73.81,74.06,73.69,74.03,300736.0,70.4225,70.661,70.308,70.6324,300736.0
2020-08-20 09:30:00,73.27,74.08,72.84,73.91,155939.0,69.9073,70.6801,69.497,70.5179,155939.0
2020-08-20 09:40:00,73.93,74.19,73.86,74.16,57483.0,70.537,70.785,70.4702,70.7564,57483.0
2020-08-20 09:50:00,74.17,74.36,73.92,73.99,38966.0,70.766,70.9472,70.5274,70.5942,38966.0
2020-08-20 10:00:00,73.97,74.52,73.9,74.45,46130.0,70.5751,71.0999,70.5084,71.0331,46130.0
2020-08-20 10:10:00,74.44,74.76,74.4,74.67,32911.0,71.0236,71.3289,70.9854,71.243,32911.0
2020-08-20 10:20:00,74.67,75.09,74.6,75.06,73639.0,71.243,71.6437,71.1762,71.6151,73639.0
2020-08-20 10:30:00,75.06,75.16,74.93,75.11,45698.0,71.6151,71.7105,71.4911,71.6628,45698.0
2020-08-20 10:40:00,75.13,75.24,75.05,75.21,47933.0,71.6819,71.7869,71.6056,71.7582,47933.0
2020-08-20 10:50:00,75.23,75.38,75.04,75.12,45380.0,71.7773,71.9204,71.596,71.6724,45380.0
2020-08-20 11:00:00,75.13,75.28,75.06,75.08,55463.0,71.6819,71.825,71.6151,71.6342,55463.0
2020-08-20 11:10:00,75.08,75.25,74.99,75.07,51645.0,71.6342,71.7964,71.5483,71.6247,51645.0
2020-08-20 11:20:00,75.06,75.14,74.87,75.09,36428.0,71.6151,71.6914,71.4338,71.6437,36428.0
2020-08-20 11:30:00,75.07,75.42,75.04,75.42,30650.0,71.6247,71.9586,71.596,71.9586,30650.0
2020-08-20 11:40:00,75.42,75.48,75.32,75.45,71824.0,71.9586,72.0158,71.8632,71.9872,71824.0
2020-08-20 11:50:00,75.43,75.54,75.33,75.33,89593.0,71.9681,72.0731,71.8727,71.8727,89593.0
2020-08-20 12:00:00,75.31,75.34,75.16,75.18,36239.0,71.8536,71.8823,71.7105,71.7296,36239.0
2020-08-20 12:10:00,75.2,75.26,75.02,75.03,79394.0,71.7487,71.8059,71.577,71.5865,79394.0
2020-08-20 12:20:00,75.03,75.14,74.95,74.98,52243.0,71.5865,71.6914,71.5102,71.5388,52243.0
2020-08-20 12:30:00,74.96,75.18,74.92,75.17,27624.0,71.5197,71.7296,71.4815,71.7201,27624.0
2020-08-20 12:40:00,75.16,75.17,74.76,74.89,142138.0,71.7105,71.7201,71.3289,71.4529,142138.0
2020-08-20 12:50:00,74.89,75.03,74.62,74.63,73777.0,71.4529,71.5865,71.1953,71.2049,73777.0
2020-08-20 13:00:00,74.63,74.63,74.33,74.4,73231.0,71.2049,71.2049,70.9186,70.9854,73231.0
2020-08-20 13:10:00,74.4,74.49,74.23,74.38,34579.0,70.9854,71.0713,70.8232,70.9663,34579.0
2020-08-20 13:20:00,74.4,74.55,74.4,74.52,33069.0,70.9854,71.1285,70.9854,71.0999,33069.0
2020-08-20 13:30:00,74.5,74.67,74.49,74.59,24717.0,71.0808,71.243,71.0713,71.1667,24717.0
2020-08-20 13:40:00,74.6,74.85,74.56,74.8,37227.0,71.1762,71.4148,71.1381,71.367,37227.0
2020-08-20 13:50:00,74.78,74.99,74.77,74.99,70660.0,71.348,71.5483,71.3384,71.5483,70660.0
2020-08-20 14:00:00,74.99,75.01,74.81,74.84,32569.0,71.5483,71.5674,71.3766,71.4052,32569.0
2020-08-20 14:10:00,74.83,74.87,74.78,74.86,40734.0,71.3957,71.4338,71.348,71.4243,40734.0
2020-08-20 14:20:00,74.85,74.92,74.84,74.89,42233.0,71.4148,71.4815,71.4052,71.4529,42233.0
2020-08-20 14:30:00,74.87,74.89,74.68,74.76,105572.0,71.4338,71.4529,71.2526,71.3289,105572.0
2020-08-20 14:40:00,74.76,74.83,74.61,74.64,49883.0,71.3289,71.3957,71.1858,71.2144,49883.0
2020-08-20 14:50:00,74.62,74.76,74.56,74.72,46771.0,71.1953,71.3289,71.1381,71.2907,46771.0
2020-08-20 15:00:00,74.71,74.97,74.67,74.97,55122.0,71.2812,71.5292,71.243,71.5292,55122.0
2020-08-20 15:10:00,74.96,74.98,74.7,74.73,53959.0,71.5197,71.5388,71.2716,71.3003,53959.0
2020-08-20 15:20:00,74.72,74.72,74.59,74.59,62672.0,71.2907,71.2907,71.1667,71.1667,62672.0
2020-08-20 15:30:00,74.61,74.63,74.47,74.56,75513.0,71.1858,71.2049,71.0522,71.1381,75513.0
2020-08-20 15:40:00,74.55,74.83,74.53,74.78,115702.0,71.1285,71.3957,71.1094,71.348,115702.0
2020-08-20 15:50:00,74.77,74.86,74.59,74.59,346459.0,71.3384,71.4243,71.1667,71.1667,346459.0
2020-08-21 09:30:00,74.05,74.91,73.79,74.32,193671.0,70.6515,71.472,70.4034,70.9091,193671.0
2020-08-21 09:40:00,74.38,74.48,73.9,74.39,246134.0,70.9663,71.0617,70.5084,70.9759,246134.0
2020-08-21 09:50:00,74.39,74.5,73.9,74.3,102782.0,70.9759,71.0808,70.5084,70.89,102782.0
2020-08-21 10:00:00,74.36,74.9,74.27,74.62,73419.0,70.9472,71.4625,70.8614,71.1953,73419.0
2020-08-21 10:10:00,74.64,74.74,74.36,74.44,38447.0,71.2144,71.3098,70.9472,71.0236,38447.0
2020-08-21 10:20:00,74.44,74.64,74.32,74.46,47247.0,71.0236,71.2144,70.9091,71.0427,47247.0
2020-08-21 10:30:00,74.46,74.78,74.41,74.67,40778.0,71.0427,71.348,70.9949,71.243,40778.0
2020-08-21 10:40:00,74.68,74.78,74.63,74.76,26151.0,71.2526,71.348,71.2049,71.3289,26151.0
2020-08-21 10:50:00,74.78,75.24,74.77,75.21,66199.0,71.348,71.7869,71.3384,71.7582,66199.0
2020-08-21 11:00:00,75.21,75.43,75.06,75.4,67814.0,71.7582,71.9681,71.6151,71.9395,67814.0
2020-08-21 11:10:00,75.4,75.54,75.26,75.33,78708.0,71.9395,72.0731,71.8059,71.8727,78708.0
2020-08-21 11:20:00,75.37,75.53,75.33,75.51,24953.0,71.9109,72.0635,71.8727,72.0445,24953.0
2020-08-21 11:30:00,75.53,75.54,75.32,75.48,33874.0,72.0635,72.0731,71.8632,72.0158,33874.0
2020-08-21 11:40:00,75.46,75.57,75.37,75.5,57613.0,71.9968,72.1017,71.9109,72.0349,57613.0
2020-08-21 11:50:00,75.5,75.63,75.35,75.36,60235.0,72.0349,72.159,71.8918,71.9013,60235.0
2020-08-21 12:00:00,75.34,75.95,75.34,75.88,197704.0,71.8823,72.4643,71.8823,72.3975,197704.0
2020-08-21 12:10:00,75.84,76.23,75.8,76.11,215195.0,72.3593,72.7314,72.3212,72.6169,215195.0
2020-08-21 12:20:00,76.12,76.2,75.89,76.05,85771.0,72.6265,72.7028,72.407,72.5597,85771.0
2020-08-21 12:30:00,76.05,76.16,75.9,76.09,94771.0,72.5597,72.6646,72.4166,72.5978,94771.0
2020-08-21 12:40:00,76.11,76.36,75.86,75.98,688262.0,72.6169,72.8555,72.3784,72.4929,688262.0
2020-08-21 12:50:00,75.97,76.12,75.71,75.82,121556.0,72.4834,72.6265,72.2353,72.3402,121556.0
2020-08-21 13:00:00,75.85,76.33,75.85,76.21,82991.0,72.3689,72.8268,72.3689,72.7123,82991.0
2020-08-21 13:10:00,76.21,76.45,76.2,76.34,54252.0,72.7123,72.9413,72.7028,72.8364,54252.0
2020-08-21 13:20:00,76.31,76.41,76.2,76.2,52198.0,72.8077,72.9032,72.7028,72.7028,52198.0
2020-08-21 13:30:00,76.19,76.47,76.19,76.36,27202.0,72.6933,72.9604,72.6933,72.8555,27202.0
2020-08-21 13:40:00,76.34,76.45,76.27,76.28,30970.0,72.8364,72.9413,72.7696,72.7791,30970.0
2020-08-21 13:50:00,76.28,76.44,76.24,76.33,34289.0,72.7791,72.9318,72.741,72.8268,34289.0
2020-08-21 14:00:00,76.31,76.52,76.27,76.37,56968.0,72.8077,73.0081,72.7696,72.865,56968.0
2020-08-21 14:10:00,76.38,76.51,76.3,76.44,51362.0,72.8745,72.9986,72.7982,72.9318,51362.0
2020-08-21 14:20:00,76.42,76.61,76.42,76.61,32959.0,72.9127,73.094,72.9127,73.094,32959.0
2020-08-21 14:30:00,76.62,76.68,76.53,76.59,41815.0,73.1035,73.1608,73.0177,73.0749,41815.0
2020-08-21 14:40:00,76.58,76.68,76.53,76.56,52542.0,73.0654,73.1608,73.0177,73.0463,52542.0
2020-08-21 14:50:00,76.56,76.74,76.54,76.7,55857.0,73.0463,73.218,73.0272,73.1798,55857.0
2020-08-21 15:00:00,76.7,76.91,76.64,76.91,34692.0,73.1798,73.3802,73.1226,73.3802,34692.0
2020-08-21 15:10:00,76.92,76.94,76.76,76.82,51254.0,73.3898,73.4088,73.2371,73.2943,51254.0
2020-08-21 15:20:00,76.83,76.88,76.71,76.75,86333.0,73.3039,73.3516,73.1894,73.2276,86333.0
2020-08-21 15:30:00,76.74,76.89,76.65,76.87,165007.0,73.218,73.3611,73.1321,73.342,165007.0
2020-08-21 15:40:00,76.88,76.9,76.66,76.75,111850.0,73.3516,73.3707,73.1417,73.2276,111850.0
2020-08-21 15:50:00,76.76,76.97,76.75,76.97,436976.0,73.2371,73.4375,73.2276,73.4375,436976.0
2020-08-24 09:30:00,77.19,77.45,76.03,76.07,202579.0,73.6474,73.8954,72.5406,72.5788,202579.0
2020-08-24 09:40:00,76.13,76.78,75.92,76.64,71760.0,72.636,73.2562,72.4356,73.1226,71760.0
2020-08-24 09:50:00,76.67,76.73,75.74,76.1,72743.0,73.1512,73.2085,72.2639,72.6074,72743.0
2020-08-24 10:00:00,76.15,76.32,75.98,76.24,53163.0,72.6551,72.8173,72.4929,72.741,53163.0
2020-08-24 10:10:00,76.16,76.39,76.11,76.38,27479.0,72.6646,72.8841,72.6169,72.8745,27479.0
2020-08-24 10:20:00,76.38,76.69,76.08,76.08,33928.0,72.8745,73.1703,72.5883,72.5883,33928.0
2020-08-24 10:30:00,76.09,76.32,76.04,76.31,46453.0,72.5978,72.8173,72.5501,72.8077,46453.0
2020-08-24 10:40:00,76.3,76.44,76.22,76.42,32599.0,72.7982,72.9318,72.7219,72.9127,32599.0
2020-08-24 10:50:00,76.42,76.47,76.26,76.28,24855.0,72.9127,72.9604,72.76,72.7791,24855.0
2020-08-24 11:00:00,76.28,76.68,76.19,76.67,29710.0,72.7791,73.1608,72.6933,73.1512,29710.0
2020-08-24 11:10:00,76.67,76.71,76.31,76.35,37770.0,73.1512,73.1894,72.8077,72.8459,37770.0
2020-08-24 11:20:00,76.33,76.35,76.18,76.19,29085.0,72.8268,72.8459,72.6837,72.6933,29085.0
2020-08-24 11:30:00,76.18,76.44,76.18,76.37,20713.0,72.6837,72.9318,72.6837,72.865,20713.0
2020-08-24 11:40:00,76.39,76.59,76.38,76.55,15786.0,72.8841,73.0749,72.8745,73.0367,15786.0
2020-08-24 11:50:00,76.56,76.61,76.26,76.36,44997.0,73.0463,73.094,72.76,72.8555,44997.0
2020-08-24 12:00:00,76.33,76.56,76.3,76.56,20509.0,72.8268,73.0463,72.7982,73.0463,20509.0
2020-08-24 12:10:00,76.58,76.79,76.55,76.79,31718.0,73.0654,73.2657,73.0367,73.2657,31718.0
2020-08-24 12:20:00,76.79,77.08,76.74,76.97,67504.0,73.2657,73.5424,73.218,73.4375,67504.0
2020-08-24 12:30:00,76.97,77.03,76.87,77.02,38051.0,73.4375,73.4947,73.342,73.4852,38051.0
2020-08-24 12:40:00,77.02,77.02,76.72,76.87,44418.0,73.4852,73.4852,73.1989,73.342,44418.0
2020-08-24 12:50:00,76.85,76.86,76.57,76.6,20480.0,73.323,73.3325,73.0558,73.0844,20480.0
2020-08-24 13:00:00,76.6,76.66,76.55,76.61,23936.0,73.0844,73.1417,73.0367,73.094,23936.0
2020-08-24 13:10:00,76.6,76.7,76.48,76.49,24428.0,73.0844,73.1798,72.9699,72.9795,24428.0
2020-08-24 13:20:00,76.5,76.57,76.28,76.33,33073.0,72.989,73.0558,72.7791,72.8268,33073.0
2020-08-24 13:30:00,76.3,76.31,76.05,76.25,30890.0,72.7982,72.8077,72.5597,72.7505,30890.0
2020-08-24 13:40:00,76.25,76.27,76.11,76.15,19006.0,72.7505,72.7696,72.6169,72.6551,19006.0
2020-08-24 13:50:00,76.15,76.22,76.06,76.12,32867.0,72.6551,72.7219,72.5692,72.6265,32867.0
2020-08-24 14:00:00,76.13,76.16,76.07,76.08,21976.0,72.636,72.6646,72.5788,72.5883,21976.0
2020-08-24 14:10:00,76.06,76.39,76.05,76.35,33726.0,72.5692,72.8841,72.5597,72.8459,33726.0
2020-08-24 14:20:00,76.33,76.35,76.09,76.11,40069.0,72.8268,72.8459,72.5978,72.6169,40069.0
2020-08-24 14:30:00,76.13,76.22,76.1,76.19,26648.0,72.636,72.7219,72.6074,72.6933,26648.0
2020-08-24 14:40:00,76.18,76.18,76.05,76.11,36100.0,72.6837,72.6837,72.5597,72.6169,36100.0
2020-08-24 14:50:00,76.11,76.23,75.82,75.82,58679.0,72.6169,72.7314,72.3402,72.3402,58679.0
2020-08-24 15:00:00,75.81,75.89,75.71,75.83,56808.0,72.3307,72.407,72.2353,72.3498,56808.0
2020-08-24 15:10:00,75.82,75.96,75.79,75.94,60239.0,72.3402,72.4738,72.3116,72.4547,60239.0
2020-08-24 15:20:00,75.94,76.03,75.87,75.95,59968.0,72.4547,72.5406,72.3879,72.4643,59968.0
2020-08-24 15:30:00,75.95,76.12,75.94,76.12,89576.0,72.4643,72.6265,72.4547,72.6265,89576.0
2020-08-24 15:40:00,76.12,76.32,76.11,76.3,232595.0,72.6265,72.8173,72.6169,72.7982,232595.0
2020-08-24 15:50:00,76.31,76.42,76.09,76.16,410677.0,72.8077,72.9127,72.5978,72.6646,410677.0
2020-08-25 09:30:00,76.53,76.69,75.68,75.68,84806.0,73.0177,73.1703,72.2067,72.2067,84806.0
2020-08-25 09:40:00,75.75,76.08,75.41,75.52,59741.0,72.2734,72.5883,71.9491,72.054,59741.0
2020-08-25 09:50:00,75.52,75.68,75.35,75.44,47681.0,72.054,72.2067,71.8918,71.9777,47681.0
2020-08-25 10:00:00,75.47,75.9,75.16,75.19,121762.0,72.0063,72.4166,71.7105,71.7391,121762.0
2020-08-25 10:10:00,75.23,75.54,75.14,75.46,29526.0,71.7773,72.0731,71.6914,71.9968,29526.0
2020-08-25 10:20:00,75.4,75.44,75.03,75.16,37106.0,71.9395,71.9777,71.5865,71.7105,37106.0
2020-08-25 10:30:00,75.06,75.07,74.77,74.9,49843.0,71.6151,71.6247,71.3384,71.4625,49843.0
2020-08-25 10:40:00,74.91,74.96,74.56,74.72,49104.0,71.472,71.5197,71.1381,71.2907,49104.0
2020-08-25 10:50:00,74.71,74.77,74.58,74.65,44922.0,71.2812,71.3384,71.1571,71.2239,44922.0
2020-08-25 11:00:00,74.65,74.99,74.63,74.78,60537.0,71.2239,71.5483,71.2049,71.348,60537.0
2020-08-25 11:10:00,74.81,74.84,74.57,74.58,38213.0,71.3766,71.4052,71.1476,71.1571,38213.0
2020-08-25 11:20:00,74.56,74.99,74.53,74.99,49924.0,71.1381,71.5483,71.1094,71.5483,49924.0
2020-08-25 11:30:00,74.98,74.98,74.75,74.87,37829.0,71.5388,71.5388,71.3193,71.4338,37829.0
2020-08-25 11:40:00,74.88,75.04,74.75,74.82,51380.0,71.4434,71.596,71.3193,71.3861,51380.0
2020-08-25 11:50:00,74.83,75.11,74.81,75.03,20909.0,71.3957,71.6628,71.3766,71.5865,20909.0
2020-08-25 12:00:00,75.04,75.14,74.98,75.09,20358.0,71.596,71.6914,71.5388,71.6437,20358.0
2020-08-25 12:10:00,75.1,75.13,74.99,75.06,17854.0,71.6533,71.6819,71.5483,71.6151,17854.0
2020-08-25 12:20:00,75.05,75.36,75.03,75.32,20774.0,71.6056,71.9013,71.5865,71.8632,20774.0
2020-08-25 12:30:00,75.28,75.37,75.2,75.37,14246.0,71.825,71.9109,71.7487,71.9109,14246.0
2020-08-25 12:40:00,75.34,75.34,75.18,75.27,18125.0,71.8823,71.8823,71.7296,71.8155,18125.0
2020-08-25 12:50:00,75.27,75.52,75.18,75.52,17242.0,71.8155,72.054,71.7296,72.054,17242.0
2020-08-25 13:00:00,75.49,75.49,75.12,75.12,16395.0,72.0254,72.0254,71.6724,71.6724,16395.0
2020-08-25 13:10:00,75.14,75.19,75.05,75.17,27417.0,71.6914,71.7391,71.6056,71.7201,27417.0
2020-08-25 13:20:00,75.2,75.31,75.16,75.31,11692.0,71.7487,71.8536,71.7105,71.8536,11692.0
2020-08-25 13:30:00,75.33,75.38,75.29,75.37,20815.0,71.8727,71.9204,71.8346,71.9109,20815.0
2020-08-25 13:40:00,75.37,75.49,75.37,75.4,21995.0,71.9109,72.0254,71.9109,71.9395,21995.0
2020-08-25 13:50:00,75.39,75.47,75.39,75.45,15352.0,71.93,72.0063,71.93,71.9872,15352.0
2020-08-25 14:00:00,75.44,75.44,75.34,75.34,23998.0,71.9777,71.9777,71.8823,71.8823,23998.0
2020-08-25 14:10:00,75.33,75.41,75.29,75.33,45178.0,71.8727,71.9491,71.8346,71.8727,45178.0
2020-08-25 14:20:00,75.34,75.35,75.18,75.34,38591.0,71.8823,71.8918,71.7296,71.8823,38591.0
2020-08-25 14:30:00,75.32,75.43,75.26,75.38,21922.0,71.8632,71.9681,71.8059,71.9204,21922.0
2020-08-25 14:40:00,75.39,75.56,75.38,75.41,24339.0,71.93,72.0922,71.9204,71.9491,24339.0
2020-08-25 14:50:00,75.4,75.44,75.31,75.41,20738.0,71.9395,71.9777,71.8536,71.9491,20738.0
2020-08-25 15:00:00,75.41,75.47,75.37,75.41,24513.0,71.9491,72.0063,71.9109,71.9491,24513.0
2020-08-25 15:10:00,75.42,75.52,75.42,75.5,24925.0,71.9586,72.054,71.9586,72.0349,24925.0
2020-08-25 15:20:00,75.51,75.63,75.48,75.63,32222.0,72.0445,72.159,72.0158,72.159,32222.0
2020-08-25 15:30:00,75.61,75.68,75.56,75.65,49207.0,72.1399,72.2067,72.0922,72.178,49207.0
2020-08-25 15:40:00,75.65,75.76,75.45,75.46,72116.0,72.178,72.283,71.9872,71.9968,72116.0
2020-08-25 15:50:00,75.46,75.6,75.45,75.47,217508.0,71.9968,72.1303,71.9872,72.0063,217508.0
2020-08-26 09:30:00,75.82,75.95,74.89,75.12,157513.0,72.3402,72.4643,71.4529,71.6724,157513.0
2020-08-26 09:40:00,75.17,75.59,75.08,75.59,36311.0,71.7201,72.1208,71.6342,72.1208,36311.0
2020-08-26 09:50:00,75.59,75.79,75.41,75.79,28928.0,72.1208,72.3116,71.9491,72.3116,28928.0
2020-08-26 10:00:00,75.79,75.79,75.24,75.26,32716.0,72.3116,72.3116,71.7869,71.8059,32716.0
2020-08-26 10:10:00,75.25,75.3,74.8,74.91,69188.0,71.7964,71.8441,71.367,71.472,69188.0
2020-08-26 10:20:00,74.9,75.05,74.75,74.75,55285.0,71.4625,71.6056,71.3193,71.3193,55285.0
2020-08-26 10:30:00,74.74,75.07,74.68,74.99,38270.0,71.3098,71.6247,71.2526,71.5483,38270.0
2020-08-26 10:40:00,75.0,75.23,75.0,75.2,24458.0,71.5579,71.7773,71.5579,71.7487,24458.0
2020-08-26 10:50:00,75.18,75.23,75.0,75.17,30852.0,71.7296,71.7773,71.5579,71.7201,30852.0
2020-08-26 11:00:00,75.15,75.39,75.04,75.38,48032.0,71.701,71.93,71.596,71.9204,48032.0
2020-08-26 11:10:00,75.39,75.83,75.23,75.34,60700.0,71.93,72.3498,71.7773,71.8823,60700.0
2020-08-26 11:20:00,75.34,75.47,75.23,75.37,20790.0,71.8823,72.0063,71.7773,71.9109,20790.0
2020-08-26 11:30:00,75.36,75.38,75.24,75.34,25686.0,71.9013,71.9204,71.7869,71.8823,25686.0
2020-08-26 11:40:00,75.34,75.47,75.32,75.36,17174.0,71.8823,72.0063,71.8632,71.9013,17174.0
2020-08-26 11:50:00,75.38,75.5,75.2,75.25,27357.0,71.9204,72.0349,71.7487,71.7964,27357.0
2020-08-26 12:00:00,75.26,75.34,75.23,75.27,27168.0,71.8059,71.8823,71.7773,71.8155,27168.0
2020-08-26 12:10:00,75.26,75.46,75.24,75.38,16865.0,71.8059,71.9968,71.7869,71.9204,16865.0
2020-08-26 12:20:00,75.38,75.43,75.22,75.22,39173.0,71.9204,71.9681,71.7678,71.7678,39173.0
2020-08-26 12:30:00,75.2,75.2,75.01,75.13,19110.0,71.7487,71.7487,71.5674,71.6819,19110.0
2020-08-26 12:40:00,75.15,75.19,74.96,75.04,25600.0,71.701,71.7391,71.5197,71.596,25600.0
2020-08-26 12:50:00,75.02,75.2,74.97,74.98,13654.0,71.577,71.7487,71.5292,71.5388,13654.0
2020-08-26 13:00:00,75.01,75.05,74.8,74.8,52196.0,71.5674,71.6056,71.367,71.367,52196.0
2020-08-26 13:10:00,74.83,74.84,74.63,74.84,41081.0,71.3957,71.4052,71.2049,71.4052,41081.0
2020-08-26 13:20:00,74.86,75.0,74.69,74.71,38268.0,71.4243,71.5579,71.2621,71.2812,38268.0
2020-08-26 13:30:00,74.71,74.82,74.68,74.78,22603.0,71.2812,71.3861,71.2526,71.348,22603.0
2020-08-26 13:40:00,74.78,74.94,74.72,74.87,48748.0,71.348,71.5006,71.2907,71.4338,48748.0
2020-08-26 13:50:00,74.86,74.88,74.76,74.82,21829.0,71.4243,71.4434,71.3289,71.3861,21829.0
2020-08-26 14:00:00,74.84,74.92,74.75,74.78,21340.0,71.4052,71.4815,71.3193,71.348,21340.0
2020-08-26 14:10:00,74.8,74.86,74.75,74.77,30754.0,71.367,71.4243,71.3193,71.3384,30754.0
2020-08-26 14:20:00,74.77,74.8,74.7,74.72,22761.0,71.3384,71.367,71.2716,71.2907,22761.0
2020-08-26 14:30:00,74.72,74.72,74.53,74.55,31324.0,71.2907,71.2907,71.1094,71.1285,31324.0
2020-08-26 14:40:00,74.56,74.59,74.28,74.36,58352.0,71.1381,71.1667,70.8709,70.9472,58352.0
2020-08-26 14:50:00,74.34,74.46,74.25,74.26,48971.0,70.9282,71.0427,70.8423,70.8518,48971.0
2020-08-26 15:00:00,74.26,74.38,74.24,74.37,52525.0,70.8518,70.9663,70.8327,70.9568,52525.0
2020-08-26 15:10:00,74.36,74.51,74.33,74.43,111816.0,70.9472,71.0904,70.9186,71.014,111816.0
2020-08-26 15:20:00,74.43,74.59,74.41,74.47,45512.0,71.014,71.1667,70.9949,71.0522,45512.0
2020-08-26 15:30:00,74.48,74.49,74.32,74.36,100240.0,71.0617,71.0713,70.9091,70.9472,100240.0
2020-08-26 15:40:00,74.34,74.42,74.26,74.28,147211.0,70.9282,71.0045,70.8518,70.8709,147211.0
2020-08-26 15:50:00,74.29,74.32,74.06,74.07,343420.0,70.8805,70.9091,70.661,70.6706,343420.0
2020-08-27 09:30:00,75.04,75.22,74.69,74.81,124882.0,71.596,71.7678,71.2621,71.3766,124882.0
2020-08-27 09:40:00,74.86,75.11,74.81,74.97,34762.0,71.4243,71.6628,71.3766,71.5292,34762.0
2020-08-27 09:50:00,74.95,75.3,74.87,74.94,28968.0,71.5102,71.8441,71.4338,71.5006,28968.0
2020-08-27 10:00:00,74.97,75.05,73.92,73.98,111783.0,71.5292,71.6056,70.5274,70.5847,111783.0
2020-08-27 10:10:00,73.98,74.16,73.91,74.05,70404.0,70.5847,70.7564,70.5179,70.6515,70404.0
2020-08-27 10:20:00,74.04,74.25,73.92,74.22,98208.0,70.6419,70.8423,70.5274,70.8137,98208.0
2020-08-27 10:30:00,74.22,74.51,74.11,74.18,64360.0,70.8137,71.0904,70.7087,70.7755,64360.0
2020-08-27 10:40:00,74.15,74.15,73.67,73.78,49869.0,70.7469,70.7469,70.2889,70.3939,49869.0
2020-08-27 10:50:00,73.78,74.0,73.72,73.77,28475.0,70.3939,70.6038,70.3366,70.3843,28475.0
2020-08-27 11:00:00,73.75,73.88,73.57,73.59,78908.0,70.3652,70.4893,70.1935,70.2126,78908.0
2020-08-27 11:10:00,73.61,73.69,73.4,73.47,53516.0,70.2317,70.308,70.0313,70.0981,53516.0
2020-08-27 11:20:00,73.46,73.75,73.44,73.67,33221.0,70.0885,70.3652,70.0695,70.2889,33221.0
2020-08-27 11:30:00,73.65,73.84,73.57,73.73,74445.0,70.2698,70.4511,70.1935,70.3462,74445.0
2020-08-27 11:40:00,73.73,73.95,73.68,73.8,66545.0,70.3462,70.5561,70.2985,70.4129,66545.0
2020-08-27 11:50:00,73.8,74.07,73.78,73.91,54509.0,70.4129,70.6706,70.3939,70.5179,54509.0
2020-08-27 12:00:00,73.9,73.93,73.66,73.69,31817.0,70.5084,70.537,70.2794,70.308,31817.0
2020-08-27 12:10:00,73.69,73.74,73.64,73.64,22414.0,70.308,70.3557,70.2603,70.2603,22414.0
2020-08-27 12:20:00,73.63,73.77,73.54,73.58,29027.0,70.2507,70.3843,70.1649,70.203,29027.0
2020-08-27 12:30:00,73.59,73.69,73.37,73.38,60254.0,70.2126,70.308,70.0027,70.0122,60254.0
2020-08-27 12:40:00,73.38,73.38,72.82,72.9,144195.0,70.0122,70.0122,69.4779,69.5542,144195.0
2020-08-27 12:50:00,72.89,72.93,72.61,72.81,91502.0,69.5447,69.5829,69.2776,69.4684,91502.0
2020-08-27 13:00:00,72.8,72.92,72.7,72.82,66283.0,69.4588,69.5733,69.3634,69.4779,66283.0
2020-08-27 13:10:00,72.82,72.91,72.61,72.64,55691.0,69.4779,69.5638,69.2776,69.3062,55691.0
2020-08-27 13:20:00,72.65,73.07,72.62,73.0,78134.0,69.3157,69.7164,69.2871,69.6497,78134.0
2020-08-27 13:30:00,72.99,73.01,72.85,72.92,37730.0,69.6401,69.6592,69.5065,69.5733,37730.0
2020-08-27 13:40:00,72.91,72.93,72.84,72.88,38099.0,69.5638,69.5829,69.497,69.5352,38099.0
2020-08-27 13:50:00,72.88,73.08,72.79,73.07,54736.0,69.5352,69.726,69.4493,69.7164,54736.0
2020-08-27 14:00:00,73.06,73.26,73.04,73.16,46183.0,69.7069,69.8977,69.6878,69.8023,46183.0
2020-08-27 14:10:00,73.17,73.23,73.1,73.2,43276.0,69.8119,69.8691,69.7451,69.8405,43276.0
2020-08-27 14:20:00,73.2,73.4,73.19,73.31,46969.0,69.8405,70.0313,69.8309,69.9454,46969.0
2020-08-27 14:30:00,73.31,73.32,73.22,73.28,25972.0,69.9454,69.955,69.8596,69.9168,25972.0
2020-08-27 14:40:00,73.29,73.35,72.99,73.02,71642.0,69.9264,69.9836,69.6401,69.6687,71642.0
2020-08-27 14:50:00,73.01,73.07,72.93,72.94,56087.0,69.6592,69.7164,69.5829,69.5924,56087.0
2020-08-27 15:00:00,72.94,73.15,72.89,73.11,63197.0,69.5924,69.7928,69.5447,69.7546,63197.0
2020-08-27 15:10:00,73.11,73.12,72.86,72.91,78397.0,69.7546,69.7642,69.5161,69.5638,78397.0
2020-08-27 15:20:00,72.91,72.93,72.71,72.72,94763.0,69.5638,69.5829,69.373,69.3825,94763.0
2020-08-27 15:30:00,72.73,72.74,72.56,72.57,123117.0,69.3921,69.4016,69.2299,69.2394,123117.0
2020-08-27 15:40:00,72.58,72.69,72.48,72.51,141902.0,69.2489,69.3539,69.1535,69.1821,141902.0
2020-08-27 15:50:00,72.5,72.74,72.44,72.49,322815.0,69.1726,69.4016,69.1154,69.1631,322815.0
2020-08-28 09:30:00,73.24,73.53,72.47,73.52,113288.0,69.8786,70.1553,69.144,70.1458,113288.0
2020-08-28 09:40:00,73.5,73.79,73.26,73.73,69830.0,70.1267,70.4034,69.8977,70.3462,69830.0
2020-08-28 09:50:00,73.79,73.79,73.19,73.21,111001.0,70.4034,70.4034,69.8309,69.85,111001.0
2020-08-28 10:00:00,73.22,73.27,72.91,73.18,58496.0,69.8596,69.9073,69.5638,69.8214,58496.0
2020-08-28 10:10:00,73.17,73.38,73.01,73.11,52030.0,69.8119,70.0122,69.6592,69.7546,52030.0
2020-08-28 10:20:00,73.11,73.11,72.76,72.86,47507.0,69.7546,69.7546,69.4207,69.5161,47507.0
2020-08-28 10:30:00,72.86,72.97,72.57,72.83,68666.0,69.5161,69.621,69.2394,69.4875,68666.0
2020-08-28 10:40:00,72.83,72.91,72.62,72.82,33334.0,69.4875,69.5638,69.2871,69.4779,33334.0
2020-08-28 10:50:00,72.81,72.82,72.42,72.65,68639.0,69.4684,69.4779,69.0963,69.3157,68639.0
2020-08-28 11:00:00,72.67,72.68,72.44,72.56,35161.0,69.3348,69.3443,69.1154,69.2299,35161.0
2020-08-28 11:10:00,72.54,72.6,72.46,72.59,24927.0,69.2108,69.268,69.1344,69.2585,24927.0
2020-08-28 11:20:00,72.59,72.76,72.59,72.69,27417.0,69.2585,69.4207,69.2585,69.3539,27417.0
2020-08-28 11:30:00,72.66,72.72,72.35,72.38,46254.0,69.3253,69.3825,69.0295,69.0581,46254.0
2020-08-28 11:40:00,72.38,72.61,72.28,72.61,36620.0,69.0581,69.2776,68.9627,69.2776,36620.0
2020-08-28 11:50:00,72.6,72.66,72.3,72.33,50160.0,69.268,69.3253,68.9818,69.0104,50160.0
2020-08-28 12:00:00,72.34,72.47,72.27,72.28,56252.0,69.02,69.144,68.9532,68.9627,56252.0
2020-08-28 12:10:00,72.27,72.4,72.02,72.32,138452.0,68.9532,69.0772,68.7146,69.0009,138452.0
2020-08-28 12:20:00,72.31,72.52,72.29,72.36,25191.0,68.9913,69.1917,68.9722,69.039,25191.0
2020-08-28 12:30:00,72.36,72.47,72.29,72.4,22414.0,69.039,69.144,68.9722,69.0772,22414.0
2020-08-28 12:40:00,72.38,72.41,72.19,72.34,29172.0,69.0581,69.0867,68.8768,69.02,29172.0
2020-08-28 12:50:00,72.31,72.36,72.18,72.33,31090.0,68.9913,69.039,68.8673,69.0104,31090.0
2020-08-28 13:00:00,72.34,72.34,72.13,72.16,29586.0,69.02,69.02,68.8196,68.8482,29586.0
2020-08-28 13:10:00,72.15,72.38,72.06,72.3,36656.0,68.8387,69.0581,68.7528,68.9818,36656.0
2020-08-28 13:20:00,72.29,72.32,72.06,72.15,44407.0,68.9722,69.0009,68.7528,68.8387,44407.0
2020-08-28 13:30:00,72.15,72.15,71.93,72.01,71921.0,68.8387,68.8387,68.6288,68.7051,71921.0
2020-08-28 13:40:00,72.01,72.01,71.82,71.84,58302.0,68.7051,68.7051,68.5238,68.5429,58302.0
2020-08-28 13:50:00,71.84,72.1,71.8,72.03,40624.0,68.5429,68.791,68.5047,68.7242,40624.0
2020-08-28 14:00:00,72.04,72.16,71.98,71.98,48404.0,68.7337,68.8482,68.6765,68.6765,48404.0
2020-08-28 14:10:00,71.98,72.05,71.91,71.93,38432.0,68.6765,68.7433,68.6097,68.6288,38432.0
2020-08-28 14:20:00,71.92,71.92,71.49,71.64,68920.0,68.6192,68.6192,68.209,68.3521,68920.0
2020-08-28 14:30:00,71.64,71.89,71.64,71.82,78838.0,68.3521,68.5906,68.3521,68.5238,78838.0
2020-08-28 14:40:00,71.83,72.31,71.78,72.24,105881.0,68.5334,68.9913,68.4857,68.9245,105881.0
2020-08-28 14:50:00,72.25,72.28,71.95,72.0,90271.0,68.9341,68.9627,68.6478,68.6956,90271.0
2020-08-28 15:00:00,71.99,72.0,71.76,71.77,81035.0,68.686,68.6956,68.4666,68.4761,81035.0
2020-08-28 15:10:00,71.77,71.97,71.76,71.95,56393.0,68.4761,68.6669,68.4666,68.6478,56393.0
2020-08-28 15:20:00,71.94,72.0,71.75,71.75,52728.0,68.6383,68.6956,68.457,68.457,52728.0
2020-08-28 15:30:00,71.74,71.83,71.62,71.79,126954.0,68.4475,68.5334,68.333,68.4952,126954.0
2020-08-28 15:40:00,71.78,71.93,71.65,71.72,150316.0,68.4857,68.6288,68.3616,68.4284,150316.0
2020-08-28 15:50:00,71.72,71.87,71.59,71.82,266281.0,68.4284,68.5715,68.3044,68.5238,266281.0
2020-08-31 09:30:00,72.1,72.39,70.83,71.34,204746.0,68.791,69.0677,67.5793,68.0658,204746.0
2020-08-31 09:40:00,71.36,72.21,71.29,72.2,174797.0,68.0849,68.8959,68.0181,68.8864,174797.0
2020-08-31 09:50:00,72.19,72.31,71.7,71.77,70207.0,68.8768,68.9913,68.4093,68.4761,70207.0
2020-08-31 10:00:00,71.76,72.49,71.74,72.34,67748.0,68.4666,69.1631,68.4475,69.02,67748.0
2020-08-31 10:10:00,72.32,72.63,72.31,72.57,75816.0,69.0009,69.2966,68.9913,69.2394,75816.0
2020-08-31 10:20:00,72.56,72.57,72.05,72.11,53185.0,69.2299,69.2394,68.7433,68.8005,53185.0
2020-08-31 10:30:00,72.11,72.34,72.09,72.28,46522.0,68.8005,69.02,68.7814,68.9627,46522.0
2020-08-31 10:40:00,72.26,72.34,72.17,72.17,39320.0,68.9436,69.02,68.8578,68.8578,39320.0
2020-08-31 10:50:00,72.15,72.2,71.8,71.87,71198.0,68.8387,68.8864,68.5047,68.5715,71198.0
2020-08-31 11:00:00,71.91,72.04,71.82,71.94,32895.0,68.6097,68.7337,68.5238,68.6383,32895.0
2020-08-31 11:10:00,71.95,72.05,71.9,71.95,21625.0,68.6478,68.7433,68.6001,68.6478,21625.0
2020-08-31 11:20:00,71.93,71.96,71.75,71.85,28634.0,68.6288,68.6574,68.457,68.5524,28634.0
2020-08-31 11:30:00,71.88,71.91,71.67,71.91,22402.0,68.5811,68.6097,68.3807,68.6097,22402.0
2020-08-31 11:40:00,71.92,72.08,71.92,71.94,30505.0,68.6192,68.7719,68.6192,68.6383,30505.0
2020-08-31 11:50:00,71.95,72.03,71.84,71.87,23964.0,68.6478,68.7242,68.5429,68.5715,23964.0
2020-08-31 12:00:00,71.88,71.98,71.79,71.88,25361.0,68.5811,68.6765,68.4952,68.5811,25361.0
2020-08-31 12:10:00,71.89,71.91,71.66,71.68,27168.0,68.5906,68.6097,68.3712,68.3902,27168.0
2020-08-31 12:20:00,71.69,71.7,71.48,71.53,43661.0,68.3998,68.4093,68.1994,68.2471,43661.0
2020-08-31 12:30:00,71.53,71.56,71.35,71.4,33050.0,68.2471,68.2757,68.0754,68.1231,33050.0
2020-08-31 12:40:00,71.41,71.53,71.34,71.41,24620.0,68.1326,68.2471,68.0658,68.1326,24620.0
2020-08-31 12:50:00,71.42,71.47,71.31,71.46,23559.0,68.1422,68.1899,68.0372,68.1803,23559.0
2020-08-31 13:00:00,71.44,71.64,71.38,71.64,22020.0,68.1613,68.3521,68.104,68.3521,22020.0
2020-08-31 13:10:00,71.63,71.64,71.57,71.61,33583.0,68.3425,68.3521,68.2853,68.3235,33583.0
2020-08-31 13:20:00,71.61,71.61,71.39,71.46,54764.0,68.3235,68.3235,68.1136,68.1803,54764.0
2020-08-31 13:30:00,71.48,71.71,71.47,71.71,37613.0,68.1994,68.4189,68.1899,68.4189,37613.0
2020-08-31 13:40:00,71.7,71.81,71.69,71.75,29488.0,68.4093,68.5143,68.3998,68.457,29488.0
2020-08-31 13:50:00,71.76,71.88,71.76,71.87,30578.0,68.4666,68.5811,68.4666,68.5715,30578.0
2020-08-31 14:00:00,71.85,71.89,71.6,71.64,104678.0,68.5524,68.5906,68.3139,68.3521,104678.0
2020-08-31 14:10:00,71.65,71.72,71.49,71.58,162781.0,68.3616,68.4284,68.209,68.2948,162781.0
2020-08-31 14:20:00,71.59,71.7,71.52,71.66,103317.0,68.3044,68.4093,68.2376,68.3712,103317.0
2020-08-31 14:30:00,71.66,71.72,71.6,71.64,68425.0,68.3712,68.4284,68.3139,68.3521,68425.0
2020-08-31 14:40:00,71.65,71.85,71.65,71.71,36348.0,68.3616,68.5524,68.3616,68.4189,36348.0
2020-08-31 14:50:00,71.72,71.8,71.67,71.77,51745.0,68.4284,68.5047,68.3807,68.4761,51745.0
2020-08-31 15:00:00,71.76,71.76,71.57,71.75,55629.0,68.4666,68.4666,68.2853,68.457,55629.0
2020-08-31 15:10:00,71.74,71.74,71.58,71.58,40759.0,68.4475,68.4475,68.2948,68.2948,40759.0
2020-08-31 15:20:00,71.58,71.67,71.5,71.65,54143.0,68.2948,68.3807,68.2185,68.3616,54143.0
2020-08-31 15:30:00,71.64,71.65,71.54,71.54,116327.0,68.3521,68.3616,68.2567,68.2567,116327.0
2020-08-31 15:40:00,71.54,71.55,71.41,71.5,119913.0,68.2567,68.2662,68.1326,68.2185,119913.0
2020-08-31 15:50:00,71.48,71.55,71.27,71.36,276693.0,68.1994,68.2662,67.9991,68.0849,276693.0
2020-09-01 09:30:00,71.47,71.78,70.92,71.55,103043.0,68.1899,68.4857,67.6651,68.2662,103043.0
2020-09-01 09:40:00,71.53,72.01,71.36,71.97,46883.0,68.2471,68.7051,68.0849,68.6669,46883.0
2020-09-01 09:50:00,71.97,72.24,71.92,72.0,36249.0,68.6669,68.9245,68.6192,68.6956,36249.0
2020-09-01 10:00:00,71.97,72.38,71.87,71.9,66619.0,68.6669,69.0581,68.5715,68.6001,66619.0
2020-09-01 10:10:00,71.87,72.1,71.81,72.08,26697.0,68.5715,68.791,68.5143,68.7719,26697.0
2020-09-01 10:20:00,72.13,72.42,72.1,72.26,86475.0,68.8196,69.0963,68.791,68.9436,86475.0
2020-09-01 10:30:00,72.29,72.46,72.12,72.38,50885.0,68.9722,69.1344,68.81,69.0581,50885.0
2020-09-01 10:40:00,72.35,72.51,72.29,72.33,27405.0,69.0295,69.1821,68.9722,69.0104,27405.0
2020-09-01 10:50:00,72.33,72.56,72.06,72.1,59110.0,69.0104,69.2299,68.7528,68.791,59110.0
2020-09-01 11:00:00,72.11,72.31,72.01,72.21,28139.0,68.8005,68.9913,68.7051,68.8959,28139.0
2020-09-01 11:10:00,72.21,72.34,72.07,72.22,26421.0,68.8959,69.02,68.7623,68.9055,26421.0
2020-09-01 11:20:00,72.23,72.7,72.16,72.5,58218.0,68.915,69.3634,68.8482,69.1726,58218.0
2020-09-01 11:30:00,72.49,72.56,72.42,72.47,24427.0,69.1631,69.2299,69.0963,69.144,24427.0
2020-09-01 11:40:00,72.48,72.82,72.46,72.73,33627.0,69.1535,69.4779,69.1344,69.3921,33627.0
2020-09-01 11:50:00,72.75,72.84,72.65,72.73,25610.0,69.4111,69.497,69.3157,69.3921,25610.0
2020-09-01 12:00:00,72.74,72.77,72.66,72.68,23212.0,69.4016,69.4302,69.3253,69.3443,23212.0
2020-09-01 12:10:00,72.66,72.72,72.58,72.6,12833.0,69.3253,69.3825,69.2489,69.268,12833.0
2020-09-01 12:20:00,72.6,72.77,72.6,72.71,19511.0,69.268,69.4302,69.268,69.373,19511.0
2020-09-01 12:30:00,72.7,72.85,72.68,72.8,34430.0,69.3634,69.5065,69.3443,69.4588,34430.0
2020-09-01 12:40:00,72.82,72.91,72.76,72.77,29031.0,69.4779,69.5638,69.4207,69.4302,29031.0
2020-09-01 12:50:00,72.79,72.91,72.79,72.85,20155.0,69.4493,69.5638,69.4493,69.5065,20155.0
2020-09-01 13:00:00,72.85,72.87,72.72,72.8,26637.0,69.5065,69.5256,69.3825,69.4588,26637.0
2020-09-01 13:10:00,72.8,72.85,72.74,72.82,12869.0,69.4588,69.5065,69.4016,69.4779,12869.0
2020-09-01 13:20:00,72.82,73.07,72.82,73.05,37754.0,69.4779,69.7164,69.4779,69.6974,37754.0
2020-09-01 13:30:00,73.09,73.17,72.99,73.16,28275.0,69.7355,69.8119,69.6401,69.8023,28275.0
2020-09-01 13:40:00,73.16,73.23,73.05,73.07,44426.0,69.8023,69.8691,69.6974,69.7164,44426.0
2020-09-01 13:50:00,73.05,73.17,73.02,73.09,47348.0,69.6974,69.8119,69.6687,69.7355,47348.0
2020-09-01 14:00:00,73.08,73.11,72.93,73.07,23866.0,69.726,69.7546,69.5829,69.7164,23866.0
2020-09-01 14:10:00,73.05,73.21,73.03,73.14,51603.0,69.6974,69.85,69.6783,69.7832,51603.0
2020-09-01 14:20:00,73.13,73.19,73.03,73.09,25350.0,69.7737,69.8309,69.6783,69.7355,25350.0
2020-09-01 14:30:00,73.09,73.31,73.07,73.28,37178.0,69.7355,69.9454,69.7164,69.9168,37178.0
2020-09-01 14:40:00,73.3,73.33,73.12,73.14,20619.0,69.9359,69.9645,69.7642,69.7832,20619.0
2020-09-01 14:50:00,73.14,73.17,73.07,73.11,28067.0,69.7832,69.8119,69.7164,69.7546,28067.0
2020-09-01 15:00:00,73.11,73.14,73.01,73.03,39439.0,69.7546,69.7832,69.6592,69.6783,39439.0
2020-09-01 15:10:00,73.02,73.09,72.93,73.08,52333.0,69.6687,69.7355,69.5829,69.726,52333.0
2020-09-01 15:20:00,73.09,73.31,73.09,73.2,56949.0,69.7355,69.9454,69.7355,69.8405,56949.0
2020-09-01 15:30:00,73.22,73.24,72.99,73.0,51304.0,69.8596,69.8786,69.6401,69.6497,51304.0
2020-09-01 15:40:00,73.0,73.06,72.94,73.06,83560.0,69.6497,69.7069,69.5924,69.7069,83560.0
2020-09-01 15:50:00,73.08,73.38,73.0,73.38,161222.0,69.726,70.0122,69.6497,70.0122,161222.0
2020-09-02 09:30:00,74.0,74.04,72.42,72.53,141760.0,70.6038,70.6419,69.0963,69.2012,141760.0
2020-09-02 09:40:00,72.53,72.75,72.23,72.42,73089.0,69.2012,69.4111,68.915,69.0963,73089.0
2020-09-02 09:50:00,72.37,72.56,71.83,71.93,105005.0,69.0486,69.2299,68.5334,68.6288,105005.0
2020-09-02 10:00:00,71.97,72.39,71.97,72.11,50861.0,68.6669,69.0677,68.6669,68.8005,50861.0
2020-09-02 10:10:00,72.11,72.55,71.9,72.4,31684.0,68.8005,69.2203,68.6001,69.0772,31684.0
2020-09-02 10:20:00,72.48,73.12,72.48,73.12,42648.0,69.1535,69.7642,69.1535,69.7642,42648.0
2020-09-02 10:30:00,73.1,73.32,72.98,73.1,40415.0,69.7451,69.955,69.6306,69.7451,40415.0
2020-09-02 10:40:00,73.11,73.17,72.84,72.9,25609.0,69.7546,69.8119,69.497,69.5542,25609.0
2020-09-02 10:50:00,72.96,73.15,72.83,73.02,37512.0,69.6115,69.7928,69.4875,69.6687,37512.0
2020-09-02 11:00:00,72.99,73.19,72.86,72.93,17102.0,69.6401,69.8309,69.5161,69.5829,17102.0
2020-09-02 11:10:00,72.98,73.16,72.96,72.98,19825.0,69.6306,69.8023,69.6115,69.6306,19825.0
2020-09-02 11:20:00,73.01,73.12,72.73,72.83,25392.0,69.6592,69.7642,69.3921,69.4875,25392.0
2020-09-02 11:30:00,72.83,73.05,72.79,72.83,27039.0,69.4875,69.6974,69.4493,69.4875,27039.0
2020-09-02 11:40:00,72.84,73.0,72.84,72.89,15679.0,69.497,69.6497,69.497,69.5447,15679.0
2020-09-02 11:50:00,72.87,73.08,72.83,73.06,14175.0,69.5256,69.726,69.4875,69.7069,14175.0
2020-09-02 12:00:00,73.02,73.08,72.87,72.91,14687.0,69.6687,69.726,69.5256,69.5638,14687.0
2020-09-02 12:10:00,72.92,73.13,72.91,73.11,19549.0,69.5733,69.7737,69.5638,69.7546,19549.0
2020-09-02 12:20:00,73.13,73.15,73.06,73.12,10305.0,69.7737,69.7928,69.7069,69.7642,10305.0
2020-09-02 12:30:00,73.13,73.16,73.07,73.15,13097.0,69.7737,69.8023,69.7164,69.7928,13097.0
2020-09-02 12:40:00,73.15,73.3,73.09,73.13,26691.0,69.7928,69.9359,69.7355,69.7737,26691.0
2020-09-02 12:50:00,73.13,73.13,72.92,72.93,12875.0,69.7737,69.7737,69.5733,69.5829,12875.0
2020-09-02 13:00:00,72.96,73.03,72.89,72.94,18832.0,69.6115,69.6783,69.5447,69.5924,18832.0
2020-09-02 13:10:00,72.95,73.01,72.86,72.91,15112.0,69.602,69.6592,69.5161,69.5638,15112.0
2020-09-02 13:20:00,72.93,73.03,72.86,72.96,12039.0,69.5829,69.6783,69.5161,69.6115,12039.0
2020-09-02 13:30:00,72.98,73.11,72.86,73.11,30636.0,69.6306,69.7546,69.5161,69.7546,30636.0
2020-09-02 13:40:00,73.1,73.12,73.0,73.06,15423.0,69.7451,69.7642,69.6497,69.7069,15423.0
2020-09-02 13:50:00,73.05,73.1,72.93,73.01,14560.0,69.6974,69.7451,69.5829,69.6592,14560.0
2020-09-02 14:00:00,72.99,73.06,72.91,72.99,17478.0,69.6401,69.7069,69.5638,69.6401,17478.0
2020-09-02 14:10:00,72.96,73.02,72.86,73.02,15405.0,69.6115,69.6687,69.5161,69.6687,15405.0
2020-09-02 14:20:00,73.05,73.13,73.0,73.13,20904.0,69.6974,69.7737,69.6497,69.7737,20904.0
2020-09-02 14:30:00,73.11,73.15,73.05,73.11,17660.0,69.7546,69.7928,69.6974,69.7546,17660.0
2020-09-02 14:40:00,73.12,73.19,73.07,73.17,20673.0,69.7642,69.8309,69.7164,69.8119,20673.0
2020-09-02 14:50:00,73.19,73.26,73.17,73.22,21512.0,69.8309,69.8977,69.8119,69.8596,21512.0
2020-09-02 15:00:00,73.23,73.23,73.11,73.17,22824.0,69.8691,69.8691,69.7546,69.8119,22824.0
2020-09-02 15:10:00,73.17,73.32,73.16,73.28,44894.0,69.8119,69.955,69.8023,69.9168,44894.0
2020-09-02 15:20:00,73.3,73.34,73.14,73.14,58225.0,69.9359,69.9741,69.7832,69.7832,58225.0
2020-09-02 15:30:00,73.14,73.19,73.05,73.16,64696.0,69.7832,69.8309,69.6974,69.8023,64696.0
2020-09-02 15:40:00,73.16,73.23,73.15,73.19,129116.0,69.8023,69.8691,69.7928,69.8309,129116.0
2020-09-02 15:50:00,73.2,73.24,72.88,72.88,287742.0,69.8405,69.8786,69.5352,69.5352,287742.0
2020-09-03 09:30:00,72.62,72.98,71.6,71.78,169697.0,69.2871,69.6306,68.3139,68.4857,169697.0
2020-09-03 09:40:00,71.77,71.81,71.13,71.25,52966.0,68.4761,68.5143,67.8655,67.98,52966.0
2020-09-03 09:50:00,71.25,71.39,70.41,70.73,144693.0,67.98,68.1136,67.1785,67.4838,144693.0
2020-09-03 10:00:00,70.73,70.77,70.33,70.48,113558.0,67.4838,67.522,67.1022,67.2453,113558.0
2020-09-03 10:10:00,70.48,70.55,70.14,70.25,116273.0,67.2453,67.3121,66.9209,67.0259,116273.0
2020-09-03 10:20:00,70.27,70.48,70.12,70.47,109799.0,67.045,67.2453,66.9018,67.2358,109799.0
2020-09-03 10:30:00,70.48,70.75,70.28,70.58,122811.0,67.2453,67.5029,67.0545,67.3407,122811.0
2020-09-03 10:40:00,70.6,70.87,70.57,70.77,73150.0,67.3598,67.6174,67.3312,67.522,73150.0
2020-09-03 10:50:00,70.8,71.21,70.79,71.05,52190.0,67.5506,67.9418,67.5411,67.7892,52190.0
2020-09-03 11:00:00,71.08,71.13,70.16,70.3,117007.0,67.8178,67.8655,66.94,67.0736,117007.0
2020-09-03 11:10:00,70.32,70.58,69.6,69.64,151037.0,67.0927,67.3407,66.4057,66.4439,151037.0
2020-09-03 11:20:00,69.64,70.22,69.63,69.95,89787.0,66.4439,66.9972,66.4343,66.7396,89787.0
2020-09-03 11:30:00,69.92,70.28,69.73,70.27,43419.0,66.711,67.0545,66.5297,67.045,43419.0
2020-09-03 11:40:00,70.28,70.68,70.27,70.66,26057.0,67.0545,67.4361,67.045,67.4171,26057.0
2020-09-03 11:50:00,70.74,70.96,70.7,70.88,39102.0,67.4934,67.7033,67.4552,67.627,39102.0
2020-09-03 12:00:00,70.9,71.1,70.74,71.09,37348.0,67.646,67.8369,67.4934,67.8273,37348.0
2020-09-03 12:10:00,71.08,71.2,71.05,71.17,24207.0,67.8178,67.9323,67.7892,67.9036,24207.0
2020-09-03 12:20:00,71.08,71.12,70.93,70.96,28637.0,67.8178,67.8559,67.6747,67.7033,28637.0
2020-09-03 12:30:00,70.93,71.08,70.68,71.05,45507.0,67.6747,67.8178,67.4361,67.7892,45507.0
2020-09-03 12:40:00,71.08,71.08,70.81,70.85,23355.0,67.8178,67.8178,67.5602,67.5983,23355.0
2020-09-03 12:50:00,70.84,71.12,70.83,70.9,28570.0,67.5888,67.8559,67.5793,67.646,28570.0
2020-09-03 13:00:00,70.9,71.05,70.74,70.98,77905.0,67.646,67.7892,67.4934,67.7224,77905.0
2020-09-03 13:10:00,70.98,71.06,70.82,70.87,58327.0,67.7224,67.7987,67.5697,67.6174,58327.0
2020-09-03 13:20:00,70.9,71.34,70.74,71.27,57898.0,67.646,68.0658,67.4934,67.9991,57898.0
2020-09-03 13:30:00,71.24,71.29,70.73,70.86,30265.0,67.9704,68.0181,67.4838,67.6079,30265.0
2020-09-03 13:40:00,70.82,70.9,70.68,70.69,38513.0,67.5697,67.646,67.4361,67.4457,38513.0
2020-09-03 13:50:00,70.69,71.01,70.69,70.87,54422.0,67.4457,67.751,67.4457,67.6174,54422.0
2020-09-03 14:00:00,70.85,71.12,70.81,71.09,27661.0,67.5983,67.8559,67.5602,67.8273,27661.0
2020-09-03 14:10:00,71.09,71.17,70.94,71.01,37684.0,67.8273,67.9036,67.6842,67.751,37684.0
2020-09-03 14:20:00,70.99,71.37,70.99,71.32,23978.0,67.7319,68.0945,67.7319,68.0468,23978.0
2020-09-03 14:30:00,71.27,71.51,71.24,71.27,34789.0,67.9991,68.228,67.9704,67.9991,34789.0
2020-09-03 14:40:00,71.24,71.3,71.06,71.11,43871.0,67.9704,68.0277,67.7987,67.8464,43871.0
2020-09-03 14:50:00,71.15,71.17,70.97,70.98,66115.0,67.8846,67.9036,67.7128,67.7224,66115.0
2020-09-03 15:00:00,70.94,71.29,70.94,71.12,74415.0,67.6842,68.0181,67.6842,67.8559,74415.0
2020-09-03 15:10:00,71.12,71.23,70.99,71.01,44016.0,67.8559,67.9609,67.7319,67.751,44016.0
2020-09-03 15:20:00,70.99,70.99,70.72,70.73,59405.0,67.7319,67.7319,67.4743,67.4838,59405.0
2020-09-03 15:30:00,70.73,70.84,70.41,70.73,81761.0,67.4838,67.5888,67.1785,67.4838,81761.0
2020-09-03 15:40:00,70.73,70.77,70.37,70.42,107258.0,67.4838,67.522,67.1404,67.1881,107258.0
2020-09-03 15:50:00,70.41,70.75,70.28,70.57,232258.0,67.1785,67.5029,67.0545,67.3312,232258.0
2020-09-04 09:30:00,71.12,71.72,70.88,71.07,74986.0,67.8559,68.4284,67.627,67.8082,74986.0
2020-09-04 09:40:00,71.09,71.3,70.87,70.9,86395.0,67.8273,68.0277,67.6174,67.646,86395.0
2020-09-04 09:50:00,70.96,71.12,70.22,70.43,93212.0,67.7033,67.8559,66.9972,67.1976,93212.0
2020-09-04 10:00:00,70.45,70.81,70.28,70.39,42872.0,67.2167,67.5602,67.0545,67.1594,42872.0
2020-09-04 10:10:00,70.36,70.45,69.22,69.33,130434.0,67.1308,67.2167,66.0431,66.1481,130434.0
2020-09-04 10:20:00,69.3,69.59,68.93,69.04,120483.0,66.1195,66.3962,65.7665,65.8714,120483.0
2020-09-04 10:30:00,69.04,69.21,68.01,68.31,187991.0,65.8714,66.0336,64.8887,65.1749,187991.0
2020-09-04 10:40:00,68.25,68.31,67.41,67.98,129299.0,65.1177,65.1749,64.3162,64.8601,129299.0
2020-09-04 10:50:00,67.95,68.6,67.71,68.39,67238.0,64.8314,65.4516,64.6024,65.2512,67238.0
2020-09-04 11:00:00,68.42,68.45,67.9,67.95,84040.0,65.2799,65.3085,64.7837,64.8314,84040.0
2020-09-04 11:10:00,67.97,68.04,67.58,67.82,113612.0,64.8505,64.9173,64.4784,64.7074,113612.0
2020-09-04 11:20:00,67.85,67.92,67.46,67.53,72345.0,64.736,64.8028,64.3639,64.4307,72345.0
2020-09-04 11:30:00,67.58,68.0,67.54,67.89,57624.0,64.4784,64.8791,64.4402,64.7742,57624.0
2020-09-04 11:40:00,67.83,68.13,67.83,67.98,62922.0,64.7169,65.0032,64.7169,64.8601,62922.0
2020-09-04 11:50:00,67.97,68.42,67.95,68.36,89941.0,64.8505,65.2799,64.8314,65.2226,89941.0
2020-09-04 12:00:00,68.31,68.41,68.17,68.17,78009.0,65.1749,65.2703,65.0413,65.0413,78009.0
2020-09-04 12:10:00,68.21,68.5,68.21,68.28,82882.0,65.0795,65.3562,65.0795,65.1463,82882.0
2020-09-04 12:20:00,68.33,68.81,68.32,68.77,67949.0,65.194,65.652,65.1844,65.6138,67949.0
2020-09-04 12:30:00,68.76,69.18,68.66,69.05,42906.0,65.6043,66.005,65.5088,65.8809,42906.0
2020-09-04 12:40:00,69.1,69.24,68.96,69.02,36772.0,65.9287,66.0622,65.7951,65.8523,36772.0
2020-09-04 12:50:00,69.01,69.1,68.85,69.06,43582.0,65.8428,65.9287,65.6901,65.8905,43582.0
2020-09-04 13:00:00,69.02,69.05,68.9,69.04,51121.0,65.8523,65.8809,65.7378,65.8714,51121.0
2020-09-04 13:10:00,69.03,69.09,68.69,68.69,24389.0,65.8619,65.9191,65.5375,65.5375,24389.0
2020-09-04 13:20:00,68.66,68.92,68.66,68.79,25186.0,65.5088,65.7569,65.5088,65.6329,25186.0
2020-09-04 13:30:00,68.74,68.85,68.55,68.8,45349.0,65.5852,65.6901,65.4039,65.6424,45349.0
2020-09-04 13:40:00,68.83,68.85,68.58,68.74,43155.0,65.671,65.6901,65.4325,65.5852,43155.0
2020-09-04 13:50:00,68.73,68.83,68.59,68.79,45489.0,65.5756,65.671,65.4421,65.6329,45489.0
2020-09-04 14:00:00,68.75,68.86,68.61,68.63,40623.0,65.5947,65.6997,65.4611,65.4802,40623.0
2020-09-04 14:10:00,68.64,68.64,68.27,68.39,81858.0,65.4898,65.4898,65.1367,65.2512,81858.0
2020-09-04 14:20:00,68.38,68.82,68.23,68.82,66817.0,65.2417,65.6615,65.0986,65.6615,66817.0
2020-09-04 14:30:00,68.82,69.14,68.78,69.11,30836.0,65.6615,65.9668,65.6233,65.9382,30836.0
2020-09-04 14:40:00,69.13,69.25,68.96,68.96,86516.0,65.9573,66.0718,65.7951,65.7951,86516.0
2020-09-04 14:50:00,68.97,69.07,68.83,69.04,48640.0,65.8046,65.9,65.671,65.8714,48640.0
2020-09-04 15:00:00,69.05,69.11,68.85,68.88,68217.0,65.8809,65.9382,65.6901,65.7187,68217.0
2020-09-04 15:10:00,68.89,68.9,68.54,68.6,110784.0,65.7283,65.7378,65.3944,65.4516,110784.0
2020-09-04 15:20:00,68.6,68.69,68.42,68.53,139650.0,65.4516,65.5375,65.2799,65.3848,139650.0
2020-09-04 15:30:00,68.56,68.66,68.04,68.1,162930.0,65.4134,65.5088,64.9173,64.9745,162930.0
2020-09-04 15:40:00,68.09,68.33,68.0,68.0,154986.0,64.965,65.194,64.8791,64.8791,154986.0
2020-09-04 15:50:00,68.0,68.26,67.96,68.23,307233.0,64.8791,65.1272,64.841,65.0986,307233.0
2020-09-08 09:30:00,66.88,67.76,66.51,67.41,301913.0,63.8105,64.6501,63.4575,64.3162,301913.0
2020-09-08 09:40:00,67.41,67.88,66.87,67.26,181334.0,64.3162,64.7646,63.801,64.1731,181334.0
2020-09-08 09:50:00,67.26,67.7,67.21,67.57,84723.0,64.1731,64.5929,64.1254,64.4689,84723.0
2020-09-08 10:00:00,67.59,68.01,67.52,67.94,93570.0,64.488,64.8887,64.4212,64.8219,93570.0
2020-09-08 10:10:00,67.92,68.54,67.77,68.45,192497.0,64.8028,65.3944,64.6597,65.3085,192497.0
2020-09-08 10:20:00,68.46,68.86,68.27,68.84,89708.0,65.318,65.6997,65.1367,65.6806,89708.0
2020-09-08 10:30:00,68.82,68.93,68.67,68.86,146943.0,65.6615,65.7665,65.5184,65.6997,146943.0
2020-09-08 10:40:00,68.9,68.93,68.44,68.45,73154.0,65.7378,65.7665,65.2989,65.3085,73154.0
2020-09-08 10:50:00,68.41,68.92,68.39,68.59,44417.0,65.2703,65.7569,65.2512,65.4421,44417.0
2020-09-08 11:00:00,68.61,68.88,68.47,68.88,63298.0,65.4611,65.7187,65.3276,65.7187,63298.0
2020-09-08 11:10:00,68.89,69.02,68.59,68.72,52835.0,65.7283,65.8523,65.4421,65.5661,52835.0
2020-09-08 11:20:00,68.75,68.75,68.44,68.48,26968.0,65.5947,65.5947,65.2989,65.3371,26968.0
2020-09-08 11:30:00,68.49,68.57,68.23,68.37,35105.0,65.3466,65.423,65.0986,65.2322,35105.0
2020-09-08 11:40:00,68.35,68.5,68.25,68.43,27873.0,65.2131,65.3562,65.1177,65.2894,27873.0
2020-09-08 11:50:00,68.45,68.64,68.23,68.59,43439.0,65.3085,65.4898,65.0986,65.4421,43439.0
2020-09-08 12:00:00,68.58,68.84,68.5,68.84,29470.0,65.4325,65.6806,65.3562,65.6806,29470.0
2020-09-08 12:10:00,68.95,68.99,68.7,68.72,40563.0,65.7855,65.8237,65.547,65.5661,40563.0
2020-09-08 12:20:00,68.72,68.95,68.68,68.9,47812.0,65.5661,65.7855,65.5279,65.7378,47812.0
2020-09-08 12:30:00,68.9,69.21,68.89,69.04,87115.0,65.7378,66.0336,65.7283,65.8714,87115.0
2020-09-08 12:40:00,69.06,69.25,69.02,69.19,33906.0,65.8905,66.0718,65.8523,66.0145,33906.0
2020-09-08 12:50:00,69.18,69.34,69.1,69.12,32856.0,66.005,66.1576,65.9287,65.9477,32856.0
2020-09-08 13:00:00,69.15,69.15,68.84,68.84,23158.0,65.9764,65.9764,65.6806,65.6806,23158.0
2020-09-08 13:10:00,68.86,69.36,68.84,69.25,26486.0,65.6997,66.1767,65.6806,66.0718,26486.0
2020-09-08 13:20:00,69.25,69.28,69.09,69.1,33885.0,66.0718,66.1004,65.9191,65.9287,33885.0
2020-09-08 13:30:00,69.09,69.16,68.98,69.12,21992.0,65.9191,65.9859,65.8142,65.9477,21992.0
2020-09-08 13:40:00,69.11,69.23,69.02,69.23,37637.0,65.9382,66.0527,65.8523,66.0527,37637.0
2020-09-08 13:50:00,69.18,69.25,68.92,68.92,28868.0,66.005,66.0718,65.7569,65.7569,28868.0
2020-09-08 14:00:00,68.93,68.98,68.73,68.86,37489.0,65.7665,65.8142,65.5756,65.6997,37489.0
2020-09-08 14:10:00,68.89,68.96,68.78,68.83,48629.0,65.7283,65.7951,65.6233,65.671,48629.0
2020-09-08 14:20:00,68.86,68.9,68.47,68.48,32728.0,65.6997,65.7378,65.3276,65.3371,32728.0
2020-09-08 14:30:00,68.47,68.47,68.24,68.25,43000.0,65.3276,65.3276,65.1081,65.1177,43000.0
2020-09-08 14:40:00,68.26,68.35,68.16,68.29,39042.0,65.1272,65.2131,65.0318,65.1558,39042.0
2020-09-08 14:50:00,68.27,68.43,68.04,68.38,145924.0,65.1367,65.2894,64.9173,65.2417,145924.0
2020-09-08 15:00:00,68.34,68.35,68.03,68.14,32350.0,65.2035,65.2131,64.9078,65.0127,32350.0
2020-09-08 15:10:00,68.15,68.59,68.15,68.47,48041.0,65.0223,65.4421,65.0223,65.3276,48041.0
2020-09-08 15:20:00,68.46,68.75,68.43,68.75,45187.0,65.318,65.5947,65.2894,65.5947,45187.0
2020-09-08 15:30:00,68.75,68.82,68.35,68.42,50828.0,65.5947,65.6615,65.2131,65.2799,50828.0
2020-09-08 15:40:00,68.42,68.47,68.08,68.31,86470.0,65.2799,65.3276,64.9555,65.1749,86470.0
2020-09-08 15:50:00,68.3,68.3,67.92,68.02,221694.0,65.1654,65.1654,64.8028,64.8982,221694.0
2020-09-09 09:30:00,69.01,69.84,68.71,68.89,166848.0,65.8428,66.6347,65.5565,65.7283,166848.0
2020-09-09 09:40:00,68.87,68.87,68.13,68.26,109668.0,65.7092,65.7092,65.0032,65.1272,109668.0
2020-09-09 09:50:00,68.3,68.93,68.29,68.93,33137.0,65.1654,65.7665,65.1558,65.7665,33137.0
2020-09-09 10:00:00,68.92,69.22,68.77,69.17,33107.0,65.7569,66.0431,65.6138,65.9954,33107.0
2020-09-09 10:10:00,69.22,69.57,69.2,69.5,46913.0,66.0431,66.3771,66.0241,66.3103,46913.0
2020-09-09 10:20:00,69.5,69.57,69.07,69.25,61239.0,66.3103,66.3771,65.9,66.0718,61239.0
2020-09-09 10:30:00,69.29,70.07,69.29,69.87,115046.0,66.1099,66.8541,66.1099,66.6633,115046.0
2020-09-09 10:40:00,69.87,69.97,69.52,69.65,64196.0,66.6633,66.7587,66.3294,66.4534,64196.0
2020-09-09 10:50:00,69.66,69.77,69.45,69.58,76371.0,66.4629,66.5679,66.2626,66.3866,76371.0
2020-09-09 11:00:00,69.6,69.97,69.43,69.43,67584.0,66.4057,66.7587,66.2435,66.2435,67584.0
2020-09-09 11:10:00,69.43,69.44,69.16,69.34,38614.0,66.2435,66.253,65.9859,66.1576,38614.0
2020-09-09 11:20:00,69.34,69.64,69.33,69.62,28529.0,66.1576,66.4439,66.1481,66.4248,28529.0
2020-09-09 11:30:00,69.6,69.71,69.44,69.63,21383.0,66.4057,66.5107,66.253,66.4343,21383.0
2020-09-09 11:40:00,69.62,69.71,69.56,69.62,19468.0,66.4248,66.5107,66.3675,66.4248,19468.0
2020-09-09 11:50:00,69.62,69.68,69.48,69.5,18354.0,66.4248,66.482,66.2912,66.3103,18354.0
2020-09-09 12:00:00,69.53,69.66,69.47,69.61,24410.0,66.3389,66.4629,66.2817,66.4152,24410.0
2020-09-09 12:10:00,69.64,69.82,69.58,69.74,29723.0,66.4439,66.6156,66.3866,66.5393,29723.0
2020-09-09 12:20:00,69.74,69.75,69.54,69.56,25990.0,66.5393,66.5488,66.3485,66.3675,25990.0
2020-09-09 12:30:00,69.52,69.64,69.52,69.61,32307.0,66.3294,66.4439,66.3294,66.4152,32307.0
2020-09-09 12:40:00,69.63,69.78,69.62,69.76,27839.0,66.4343,66.5774,66.4248,66.5584,27839.0
2020-09-09 12:50:00,69.77,69.99,69.73,69.97,92169.0,66.5679,66.7778,66.5297,66.7587,92169.0
2020-09-09 13:00:00,69.99,70.34,69.99,70.31,54242.0,66.7778,67.1117,66.7778,67.0831,54242.0
2020-09-09 13:10:00,70.33,70.4,70.16,70.19,29565.0,67.1022,67.169,66.94,66.9686,29565.0
2020-09-09 13:20:00,70.21,70.42,70.2,70.27,29346.0,66.9877,67.1881,66.9782,67.045,29346.0
2020-09-09 13:30:00,70.29,70.6,70.19,70.52,68112.0,67.064,67.3598,66.9686,67.2835,68112.0
2020-09-09 13:40:00,70.52,70.54,70.35,70.47,38704.0,67.2835,67.3026,67.1213,67.2358,38704.0
2020-09-09 13:50:00,70.47,70.47,70.29,70.32,24095.0,67.2358,67.2358,67.064,67.0927,24095.0
2020-09-09 14:00:00,70.34,70.57,70.33,70.49,29654.0,67.1117,67.3312,67.1022,67.2549,29654.0
2020-09-09 14:10:00,70.49,70.59,70.39,70.56,24323.0,67.2549,67.3503,67.1594,67.3216,24323.0
2020-09-09 14:20:00,70.57,70.59,70.4,70.45,19193.0,67.3312,67.3503,67.169,67.2167,19193.0
2020-09-09 14:30:00,70.47,70.74,70.47,70.74,19333.0,67.2358,67.4934,67.2358,67.4934,19333.0
2020-09-09 14:40:00,70.75,70.79,70.62,70.7,27895.0,67.5029,67.5411,67.3789,67.4552,27895.0
2020-09-09 14:50:00,70.7,70.78,70.67,70.68,20590.0,67.4552,67.5315,67.4266,67.4361,20590.0
2020-09-09 15:00:00,70.71,70.78,70.65,70.68,24842.0,67.4648,67.5315,67.4075,67.4361,24842.0
2020-09-09 15:10:00,70.67,70.73,70.52,70.7,24613.0,67.4266,67.4838,67.2835,67.4552,24613.0
2020-09-09 15:20:00,70.7,70.79,70.64,70.64,48824.0,67.4552,67.5411,67.398,67.398,48824.0
2020-09-09 15:30:00,70.63,70.67,70.36,70.36,70660.0,67.3884,67.4266,67.1308,67.1308,70660.0
2020-09-09 15:40:00,70.35,70.37,70.15,70.22,127352.0,67.1213,67.1404,66.9305,66.9972,127352.0
2020-09-09 15:50:00,70.23,70.25,69.82,70.07,351450.0,67.0068,67.0259,66.6156,66.8541,351450.0
2020-09-10 09:30:00,70.05,70.39,69.84,70.23,81205.0,66.8351,67.1594,66.6347,67.0068,81205.0
2020-09-10 09:40:00,70.25,70.68,70.21,70.4,34063.0,67.0259,67.4361,66.9877,67.169,34063.0
2020-09-10 09:50:00,70.39,70.92,70.39,70.6,70063.0,67.1594,67.6651,67.1594,67.3598,70063.0
2020-09-10 10:00:00,70.61,71.04,70.54,70.96,56637.0,67.3693,67.7796,67.3026,67.7033,56637.0
2020-09-10 10:10:00,70.99,71.22,70.9,70.94,84796.0,67.7319,67.9514,67.646,67.6842,84796.0
2020-09-10 10:20:00,70.94,71.06,70.57,70.67,58941.0,67.6842,67.7987,67.3312,67.4266,58941.0
2020-09-10 10:30:00,70.71,71.04,70.69,70.8,43664.0,67.4648,67.7796,67.4457,67.5506,43664.0
2020-09-10 10:40:00,70.8,70.88,70.43,70.51,52691.0,67.5506,67.627,67.1976,67.2739,52691.0
2020-09-10 10:50:00,70.54,70.9,70.49,70.57,85895.0,67.3026,67.646,67.2549,67.3312,85895.0
2020-09-10 11:00:00,70.53,70.95,70.31,70.87,59706.0,67.293,67.6937,67.0831,67.6174,59706.0
2020-09-10 11:10:00,70.88,71.11,70.73,71.09,48734.0,67.627,67.8464,67.4838,67.8273,48734.0
2020-09-10 11:20:00,71.11,71.47,71.04,71.47,33432.0,67.8464,68.1899,67.7796,68.1899,33432.0
2020-09-10 11:30:00,71.45,71.45,71.3,71.37,29916.0,68.1708,68.1708,68.0277,68.0945,29916.0
2020-09-10 11:40:00,71.36,71.48,71.19,71.37,36922.0,68.0849,68.1994,67.9227,68.0945,36922.0
2020-09-10 11:50:00,71.37,71.39,70.89,70.9,21727.0,68.0945,68.1136,67.6365,67.646,21727.0
2020-09-10 12:00:00,70.89,71.14,70.85,71.05,23281.0,67.6365,67.875,67.5983,67.7892,23281.0
2020-09-10 12:10:00,71.05,71.15,70.97,71.09,20436.0,67.7892,67.8846,67.7128,67.8273,20436.0
2020-09-10 12:20:00,71.1,71.1,70.79,70.99,26135.0,67.8369,67.8369,67.5411,67.7319,26135.0
2020-09-10 12:30:00,70.95,71.11,70.71,70.72,40762.0,67.6937,67.8464,67.4648,67.4743,40762.0
2020-09-10 12:40:00,70.74,70.78,70.61,70.72,36622.0,67.4934,67.5315,67.3693,67.4743,36622.0
2020-09-10 12:50:00,70.73,70.97,70.72,70.92,32035.0,67.4838,67.7128,67.4743,67.6651,32035.0
2020-09-10 13:00:00,70.92,70.98,70.82,70.94,33114.0,67.6651,67.7224,67.5697,67.6842,33114.0
2020-09-10 13:10:00,70.98,71.13,70.9,71.12,33201.0,67.7224,67.8655,67.646,67.8559,33201.0
2020-09-10 13:20:00,71.11,71.14,70.89,70.91,59647.0,67.8464,67.875,67.6365,67.6556,59647.0
2020-09-10 13:30:00,70.92,71.12,70.91,70.98,38770.0,67.6651,67.8559,67.6556,67.7224,38770.0
2020-09-10 13:40:00,70.98,71.03,70.91,70.94,43839.0,67.7224,67.7701,67.6556,67.6842,43839.0
2020-09-10 13:50:00,70.94,71.01,70.61,70.64,27030.0,67.6842,67.751,67.3693,67.398,27030.0
2020-09-10 14:00:00,70.61,70.78,70.56,70.61,27422.0,67.3693,67.5315,67.3216,67.3693,27422.0
2020-09-10 14:10:00,70.65,70.67,70.24,70.31,32982.0,67.4075,67.4266,67.0163,67.0831,32982.0
2020-09-10 14:20:00,70.29,70.36,69.8,69.8,64832.0,67.064,67.1308,66.5965,66.5965,64832.0
2020-09-10 14:30:00,69.78,70.37,69.75,70.32,44619.0,66.5774,67.1404,66.5488,67.0927,44619.0
2020-09-10 14:40:00,70.33,70.33,70.04,70.33,41748.0,67.1022,67.1022,66.8255,67.1022,41748.0
2020-09-10 14:50:00,70.31,70.49,70.16,70.45,43665.0,67.0831,67.2549,66.94,67.2167,43665.0
2020-09-10 15:00:00,70.47,70.47,69.72,69.76,53029.0,67.2358,67.2358,66.5202,66.5584,53029.0
2020-09-10 15:10:00,69.75,69.8,69.44,69.45,65971.0,66.5488,66.5965,66.253,66.2626,65971.0
2020-09-10 15:20:00,69.46,69.81,69.44,69.7,90558.0,66.2721,66.6061,66.253,66.5011,90558.0
2020-09-10 15:30:00,69.7,69.97,69.61,69.93,65406.0,66.5011,66.7587,66.4152,66.7206,65406.0
2020-09-10 15:40:00,69.95,70.19,69.64,69.7,109594.0,66.7396,66.9686,66.4439,66.5011,109594.0
2020-09-10 15:50:00,69.68,70.12,69.65,69.71,253477.0,66.482,66.9018,66.4534,66.5107,253477.0
2020-09-11 09:30:00,70.29,71.32,70.29,70.9,61500.0,67.064,68.0468,67.064,67.646,61500.0
2020-09-11 09:40:00,70.96,71.1,70.57,71.03,28232.0,67.7033,67.8369,67.3312,67.7701,28232.0
2020-09-11 09:50:00,70.97,71.02,70.42,70.54,37349.0,67.7128,67.7605,67.1881,67.3026,37349.0
2020-09-11 10:00:00,70.47,70.79,70.35,70.39,27501.0,67.2358,67.5411,67.1213,67.1594,27501.0
2020-09-11 10:10:00,70.37,70.54,70.14,70.54,45001.0,67.1404,67.3026,66.9209,67.3026,45001.0
2020-09-11 10:20:00,70.54,70.68,70.28,70.32,25413.0,67.3026,67.4361,67.0545,67.0927,25413.0
2020-09-11 10:30:00,70.37,70.4,70.02,70.22,19406.0,67.1404,67.169,66.8064,66.9972,19406.0
2020-09-11 10:40:00,70.25,70.41,70.17,70.35,11115.0,67.0259,67.1785,66.9495,67.1213,11115.0
2020-09-11 10:50:00,70.35,70.41,70.16,70.18,17220.0,67.1213,67.1785,66.94,66.9591,17220.0
2020-09-11 11:00:00,70.2,70.61,70.2,70.59,12191.0,66.9782,67.3693,66.9782,67.3503,12191.0
2020-09-11 11:10:00,70.6,70.6,70.25,70.34,18205.0,67.3598,67.3598,67.0259,67.1117,18205.0
2020-09-11 11:20:00,70.33,70.33,70.12,70.22,14846.0,67.1022,67.1022,66.9018,66.9972,14846.0
2020-09-11 11:30:00,70.2,70.2,70.0,70.11,15186.0,66.9782,66.9782,66.7873,66.8923,15186.0
2020-09-11 11:40:00,70.13,70.24,70.05,70.17,24993.0,66.9114,67.0163,66.8351,66.9495,24993.0
2020-09-11 11:50:00,70.12,70.36,70.08,70.31,21851.0,66.9018,67.1308,66.8637,67.0831,21851.0
2020-09-11 12:00:00,70.3,70.51,70.21,70.49,16533.0,67.0736,67.2739,66.9877,67.2549,16533.0
2020-09-11 12:10:00,70.47,70.68,70.41,70.64,29108.0,67.2358,67.4361,67.1785,67.398,29108.0
2020-09-11 12:20:00,70.69,70.75,70.54,70.56,16374.0,67.4457,67.5029,67.3026,67.3216,16374.0
2020-09-11 12:30:00,70.53,70.53,70.27,70.3,21512.0,67.293,67.293,67.045,67.0736,21512.0
2020-09-11 12:40:00,70.28,70.44,70.16,70.43,68528.0,67.0545,67.2072,66.94,67.1976,68528.0
2020-09-11 12:50:00,70.44,70.65,70.35,70.39,60399.0,67.2072,67.4075,67.1213,67.1594,60399.0
2020-09-11 13:00:00,70.38,70.48,70.1,70.19,16894.0,67.1499,67.2453,66.8828,66.9686,16894.0
2020-09-11 13:10:00,70.18,70.21,70.0,70.16,23615.0,66.9591,66.9877,66.7873,66.94,23615.0
2020-09-11 13:20:00,70.16,70.18,69.99,70.09,27415.0,66.94,66.9591,66.7778,66.8732,27415.0
2020-09-11 13:30:00,70.09,70.45,69.99,70.41,67768.0,66.8732,67.2167,66.7778,67.1785,67768.0
2020-09-11 13:40:00,70.43,70.52,70.31,70.45,34615.0,67.1976,67.2835,67.0831,67.2167,34615.0
2020-09-11 13:50:00,70.43,70.58,70.32,70.36,25246.0,67.1976,67.3407,67.0927,67.1308,25246.0
2020-09-11 14:00:00,70.39,70.55,70.23,70.53,27677.0,67.1594,67.3121,67.0068,67.293,27677.0
2020-09-11 14:10:00,70.51,70.62,70.37,70.61,23488.0,67.2739,67.3789,67.1404,67.3693,23488.0
2020-09-11 14:20:00,70.6,70.7,70.53,70.64,25171.0,67.3598,67.4552,67.293,67.398,25171.0
2020-09-11 14:30:00,70.6,70.95,70.6,70.95,25989.0,67.3598,67.6937,67.3598,67.6937,25989.0
2020-09-11 14:40:00,70.88,71.0,70.77,70.81,19180.0,67.627,67.7414,67.522,67.5602,19180.0
2020-09-11 14:50:00,70.82,71.08,70.78,70.9,46155.0,67.5697,67.8178,67.5315,67.646,46155.0
2020-09-11 15:00:00,70.93,70.93,70.73,70.78,62553.0,67.6747,67.6747,67.4838,67.5315,62553.0
2020-09-11 15:10:00,70.77,71.14,70.71,71.13,59672.0,67.522,67.875,67.4648,67.8655,59672.0
2020-09-11 15:20:00,71.13,71.31,71.11,71.3,60313.0,67.8655,68.0372,67.8464,68.0277,60313.0
2020-09-11 15:30:00,71.31,71.52,71.3,71.51,122412.0,68.0372,68.2376,68.0277,68.228,122412.0
2020-09-11 15:40:00,71.52,71.71,71.46,71.57,160639.0,68.2376,68.4189,68.1803,68.2853,160639.0
2020-09-11 15:50:00,71.59,71.7,71.3,71.37,345956.0,68.3044,68.4093,68.0277,68.0945,345956.0
2020-09-14 09:30:00,72.4,72.61,72.0,72.09,242790.0,69.0772,69.2776,68.6956,68.7814,242790.0
2020-09-14 09:40:00,72.1,72.54,72.09,72.46,75314.0,68.791,69.2108,68.7814,69.1344,75314.0
2020-09-14 09:50:00,72.5,72.6,72.1,72.54,120987.0,69.1726,69.268,68.791,69.2108,120987.0
2020-09-14 10:00:00,72.53,72.62,72.17,72.22,88791.0,69.2012,69.2871,68.8578,68.9055,88791.0
2020-09-14 10:10:00,72.22,72.24,71.75,71.81,170591.0,68.9055,68.9245,68.457,68.5143,170591.0
2020-09-14 10:20:00,71.8,72.41,71.73,72.31,78460.0,68.5047,69.0867,68.4379,68.9913,78460.0
2020-09-14 10:30:00,72.29,72.3,71.67,71.67,78475.0,68.9722,68.9818,68.3807,68.3807,78475.0
2020-09-14 10:40:00,71.67,71.81,71.52,71.8,74044.0,68.3807,68.5143,68.2376,68.5047,74044.0
2020-09-14 10:50:00,71.79,72.11,71.78,71.98,167261.0,68.4952,68.8005,68.4857,68.6765,167261.0
2020-09-14 11:00:00,71.99,72.35,71.98,72.21,86623.0,68.686,69.0295,68.6765,68.8959,86623.0
2020-09-14 11:10:00,72.2,72.26,71.99,72.21,54979.0,68.8864,68.9436,68.686,68.8959,54979.0
2020-09-14 11:20:00,72.23,72.53,72.23,72.45,31351.0,68.915,69.2012,68.915,69.1249,31351.0
2020-09-14 11:30:00,72.47,72.56,72.32,72.49,31133.0,69.144,69.2299,69.0009,69.1631,31133.0
2020-09-14 11:40:00,72.5,72.57,72.34,72.36,34108.0,69.1726,69.2394,69.02,69.039,34108.0
2020-09-14 11:50:00,72.35,72.49,72.35,72.39,29802.0,69.0295,69.1631,69.0295,69.0677,29802.0
2020-09-14 12:00:00,72.38,72.45,72.32,72.43,25960.0,69.0581,69.1249,69.0009,69.1058,25960.0
2020-09-14 12:10:00,72.42,72.43,72.22,72.24,31442.0,69.0963,69.1058,68.9055,68.9245,31442.0
2020-09-14 12:20:00,72.23,72.33,72.16,72.28,39602.0,68.915,69.0104,68.8482,68.9627,39602.0
2020-09-14 12:30:00,72.28,72.43,72.27,72.28,33403.0,68.9627,69.1058,68.9532,68.9627,33403.0
2020-09-14 12:40:00,72.28,72.59,72.27,72.45,27500.0,68.9627,69.2585,68.9532,69.1249,27500.0
2020-09-14 12:50:00,72.43,72.52,72.3,72.41,38180.0,69.1058,69.1917,68.9818,69.0867,38180.0
2020-09-14 13:00:00,72.44,72.54,72.32,72.35,26773.0,69.1154,69.2108,69.0009,69.0295,26773.0
2020-09-14 13:10:00,72.34,72.41,72.25,72.28,45002.0,69.02,69.0867,68.9341,68.9627,45002.0
2020-09-14 13:20:00,72.3,72.35,72.24,72.31,68586.0,68.9818,69.0295,68.9245,68.9913,68586.0
2020-09-14 13:30:00,72.31,72.33,72.04,72.08,36556.0,68.9913,69.0104,68.7337,68.7719,36556.0
2020-09-14 13:40:00,72.09,72.25,72.07,72.2,46819.0,68.7814,68.9341,68.7623,68.8864,46819.0
2020-09-14 13:50:00,72.19,72.21,72.06,72.17,42315.0,68.8768,68.8959,68.7528,68.8578,42315.0
2020-09-14 14:00:00,72.16,72.26,72.09,72.23,33769.0,68.8482,68.9436,68.7814,68.915,33769.0
2020-09-14 14:10:00,72.22,72.25,72.08,72.14,18592.0,68.9055,68.9341,68.7719,68.8291,18592.0
2020-09-14 14:20:00,72.14,72.31,72.08,72.1,38781.0,68.8291,68.9913,68.7719,68.791,38781.0
2020-09-14 14:30:00,72.12,72.33,72.11,72.32,21141.0,68.81,69.0104,68.8005,69.0009,21141.0
2020-09-14 14:40:00,72.33,72.44,72.27,72.3,37964.0,69.0104,69.1154,68.9532,68.9818,37964.0
2020-09-14 14:50:00,72.3,72.48,72.21,72.42,50344.0,68.9818,69.1535,68.8959,69.0963,50344.0
2020-09-14 15:00:00,72.4,72.53,72.27,72.51,51651.0,69.0772,69.2012,68.9532,69.1821,51651.0
2020-09-14 15:10:00,72.5,72.63,72.38,72.45,63831.0,69.1726,69.2966,69.0581,69.1249,63831.0
2020-09-14 15:20:00,72.43,72.54,72.29,72.48,60148.0,69.1058,69.2108,68.9722,69.1535,60148.0
2020-09-14 15:30:00,72.48,72.54,72.35,72.49,61979.0,69.1535,69.2108,69.0295,69.1631,61979.0
2020-09-14 15:40:00,72.49,72.85,72.49,72.85,67501.0,69.1631,69.5065,69.1631,69.5065,67501.0
2020-09-14 15:50:00,72.85,72.94,72.57,72.72,325657.0,69.5065,69.5924,69.2394,69.3825,325657.0
2020-09-15 09:30:00,72.63,73.07,72.0,73.07,119433.0,69.2966,69.7164,68.6956,69.7164,119433.0
2020-09-15 09:40:00,73.03,73.63,72.87,73.32,59439.0,69.6783,70.2507,69.5256,69.955,59439.0
2020-09-15 09:50:00,73.3,73.47,72.88,73.06,55326.0,69.9359,70.0981,69.5352,69.7069,55326.0
2020-09-15 10:00:00,73.11,73.22,72.78,73.08,45048.0,69.7546,69.8596,69.4398,69.726,45048.0
2020-09-15 10:10:00,73.12,73.31,72.87,72.89,69267.0,69.7642,69.9454,69.5256,69.5447,69267.0
2020-09-15 10:20:00,72.9,73.07,72.71,73.02,65600.0,69.5542,69.7164,69.373,69.6687,65600.0
2020-09-15 10:30:00,73.03,73.1,72.63,72.67,50557.0,69.6783,69.7451,69.2966,69.3348,50557.0
2020-09-15 10:40:00,72.65,72.8,72.44,72.79,37385.0,69.3157,69.4588,69.1154,69.4493,37385.0
2020-09-15 10:50:00,72.8,73.1,72.78,73.05,27294.0,69.4588,69.7451,69.4398,69.6974,27294.0
2020-09-15 11:00:00,73.04,73.26,72.94,72.98,56623.0,69.6878,69.8977,69.5924,69.6306,56623.0
2020-09-15 11:10:00,72.98,73.1,72.74,72.92,25733.0,69.6306,69.7451,69.4016,69.5733,25733.0
2020-09-15 11:20:00,72.93,72.93,72.5,72.76,32583.0,69.5829,69.5829,69.1726,69.4207,32583.0
2020-09-15 11:30:00,72.77,72.88,72.72,72.85,29202.0,69.4302,69.5352,69.3825,69.5065,29202.0
2020-09-15 11:40:00,72.84,72.85,72.58,72.72,168053.0,69.497,69.5065,69.2489,69.3825,168053.0
2020-09-15 11:50:00,72.72,72.72,72.46,72.55,36725.0,69.3825,69.3825,69.1344,69.2203,36725.0
2020-09-15 12:00:00,72.53,72.7,72.34,72.4,36000.0,69.2012,69.3634,69.02,69.0772,36000.0
2020-09-15 12:10:00,72.42,72.42,72.21,72.33,29352.0,69.0963,69.0963,68.8959,69.0104,29352.0
2020-09-15 12:20:00,72.35,72.49,72.32,72.38,26569.0,69.0295,69.1631,69.0009,69.0581,26569.0
2020-09-15 12:30:00,72.39,72.48,72.37,72.46,17065.0,69.0677,69.1535,69.0486,69.1344,17065.0
2020-09-15 12:40:00,72.45,72.53,72.35,72.46,13696.0,69.1249,69.2012,69.0295,69.1344,13696.0
2020-09-15 12:50:00,72.46,72.59,72.41,72.46,28383.0,69.1344,69.2585,69.0867,69.1344,28383.0
2020-09-15 13:00:00,72.47,72.53,72.35,72.35,21065.0,69.144,69.2012,69.0295,69.0295,21065.0
2020-09-15 13:10:00,72.36,72.37,71.96,72.03,121450.0,69.039,69.0486,68.6574,68.7242,121450.0
2020-09-15 13:20:00,72.02,72.02,71.8,71.82,28211.0,68.7146,68.7146,68.5047,68.5238,28211.0
2020-09-15 13:30:00,71.81,71.85,71.6,71.7,28260.0,68.5143,68.5524,68.3139,68.4093,28260.0
2020-09-15 13:40:00,71.73,71.81,71.63,71.76,20497.0,68.4379,68.5143,68.3425,68.4666,20497.0
2020-09-15 13:50:00,71.76,71.92,71.69,71.84,23084.0,68.4666,68.6192,68.3998,68.5429,23084.0
2020-09-15 14:00:00,71.86,71.87,71.71,71.75,21386.0,68.562,68.5715,68.4189,68.457,21386.0
2020-09-15 14:10:00,71.74,72.1,71.73,72.0,23787.0,68.4475,68.791,68.4379,68.6956,23787.0
2020-09-15 14:20:00,71.97,72.28,71.97,72.27,22949.0,68.6669,68.9627,68.6669,68.9532,22949.0
2020-09-15 14:30:00,72.28,72.37,72.22,72.33,17298.0,68.9627,69.0486,68.9055,69.0104,17298.0
2020-09-15 14:40:00,72.35,72.4,72.22,72.4,20088.0,69.0295,69.0772,68.9055,69.0772,20088.0
2020-09-15 14:50:00,72.42,72.48,72.37,72.42,25393.0,69.0963,69.1535,69.0486,69.0963,25393.0
2020-09-15 15:00:00,72.42,72.42,72.17,72.2,27276.0,69.0963,69.0963,68.8578,68.8864,27276.0
2020-09-15 15:10:00,72.2,72.23,72.06,72.21,31155.0,68.8864,68.915,68.7528,68.8959,31155.0
2020-09-15 15:20:00,72.23,72.23,71.94,72.04,37545.0,68.915,68.915,68.6383,68.7337,37545.0
2020-09-15 15:30:00,72.04,72.04,71.72,71.81,61089.0,68.7337,68.7337,68.4284,68.5143,61089.0
2020-09-15 15:40:00,71.81,71.81,71.6,71.68,75803.0,68.5143,68.5143,68.3139,68.3902,75803.0
2020-09-15 15:50:00,71.67,71.92,71.62,71.77,180326.0,68.3807,68.6192,68.333,68.4761,180326.0
2020-09-16 09:30:00,72.67,73.46,72.59,73.16,165868.0,69.3348,70.0885,69.2585,69.8023,165868.0
2020-09-16 09:40:00,73.17,73.25,72.47,73.2,71345.0,69.8119,69.8882,69.144,69.8405,71345.0
2020-09-16 09:50:00,73.22,73.39,73.01,73.14,94985.0,69.8596,70.0218,69.6592,69.7832,94985.0
2020-09-16 10:00:00,73.12,73.2,72.67,73.17,68847.0,69.7642,69.8405,69.3348,69.8119,68847.0
2020-09-16 10:10:00,73.17,73.42,73.05,73.35,64478.0,69.8119,70.0504,69.6974,69.9836,64478.0
2020-09-16 10:20:00,73.35,73.83,73.35,73.49,151488.0,69.9836,70.4416,69.9836,70.1172,151488.0
2020-09-16 10:30:00,73.49,73.8,73.43,73.7,90532.0,70.1172,70.4129,70.0599,70.3175,90532.0
2020-09-16 10:40:00,73.67,73.8,73.46,73.5,60299.0,70.2889,70.4129,70.0885,70.1267,60299.0
2020-09-16 10:50:00,73.49,73.85,73.47,73.74,58748.0,70.1172,70.4606,70.0981,70.3557,58748.0
2020-09-16 11:00:00,73.73,73.97,73.69,73.8,89268.0,70.3462,70.5751,70.308,70.4129,89268.0
2020-09-16 11:10:00,73.79,73.91,73.71,73.81,72481.0,70.4034,70.5179,70.3271,70.4225,72481.0
2020-09-16 11:20:00,73.81,73.9,73.75,73.87,105204.0,70.4225,70.5084,70.3652,70.4797,105204.0
2020-09-16 11:30:00,73.85,73.92,73.79,73.79,46678.0,70.4606,70.5274,70.4034,70.4034,46678.0
2020-09-16 11:40:00,73.8,73.89,73.66,73.87,44351.0,70.4129,70.4988,70.2794,70.4797,44351.0
2020-09-16 11:50:00,73.87,73.91,73.52,73.54,70457.0,70.4797,70.5179,70.1458,70.1649,70457.0
2020-09-16 12:00:00,73.56,73.87,73.56,73.77,46132.0,70.184,70.4797,70.184,70.3843,46132.0
2020-09-16 12:10:00,73.78,74.03,73.66,73.99,154157.0,70.3939,70.6324,70.2794,70.5942,154157.0
2020-09-16 12:20:00,73.98,74.04,73.89,73.99,48644.0,70.5847,70.6419,70.4988,70.5942,48644.0
2020-09-16 12:30:00,73.99,74.09,73.93,74.0,60000.0,70.5942,70.6896,70.537,70.6038,60000.0
2020-09-16 12:40:00,74.0,74.19,73.95,74.16,49006.0,70.6038,70.785,70.5561,70.7564,49006.0
2020-09-16 12:50:00,74.15,74.77,74.13,74.64,114424.0,70.7469,71.3384,70.7278,71.2144,114424.0
2020-09-16 13:00:00,74.62,74.84,74.52,74.74,120364.0,71.1953,71.4052,71.0999,71.3098,120364.0
2020-09-16 13:10:00,74.71,74.77,74.5,74.7,71440.0,71.2812,71.3384,71.0808,71.2716,71440.0
2020-09-16 13:20:00,74.69,74.72,74.5,74.53,42818.0,71.2621,71.2907,71.0808,71.1094,42818.0
2020-09-16 13:30:00,74.55,74.72,74.54,74.7,79011.0,71.1285,71.2907,71.119,71.2716,79011.0
2020-09-16 13:40:00,74.7,74.71,74.52,74.55,42783.0,71.2716,71.2812,71.0999,71.1285,42783.0
2020-09-16 13:50:00,74.56,74.75,74.45,74.75,28025.0,71.1381,71.3193,71.0331,71.3193,28025.0
2020-09-16 14:00:00,74.71,74.8,74.59,74.73,39672.0,71.2812,71.367,71.1667,71.3003,39672.0
2020-09-16 14:10:00,74.74,74.95,74.68,74.87,62743.0,71.3098,71.5102,71.2526,71.4338,62743.0
2020-09-16 14:20:00,74.87,75.09,74.79,75.08,58476.0,71.4338,71.6437,71.3575,71.6342,58476.0
2020-09-16 14:30:00,75.11,75.22,74.91,75.2,73248.0,71.6628,71.7678,71.472,71.7487,73248.0
2020-09-16 14:40:00,75.19,75.32,74.98,75.05,54373.0,71.7391,71.8632,71.5388,71.6056,54373.0
2020-09-16 14:50:00,75.04,75.05,74.71,74.95,41073.0,71.596,71.6056,71.2812,71.5102,41073.0
2020-09-16 15:00:00,74.95,75.02,74.78,74.78,46184.0,71.5102,71.577,71.348,71.348,46184.0
2020-09-16 15:10:00,74.78,74.83,74.36,74.6,60997.0,71.348,71.3957,70.9472,71.1762,60997.0
2020-09-16 15:20:00,74.57,74.64,74.34,74.36,76156.0,71.1476,71.2144,70.9282,70.9472,76156.0
2020-09-16 15:30:00,74.34,74.47,74.01,74.01,104151.0,70.9282,71.0522,70.6133,70.6133,104151.0
2020-09-16 15:40:00,74.01,74.45,73.92,74.43,127112.0,70.6133,71.0331,70.5274,71.014,127112.0
2020-09-16 15:50:00,74.45,74.53,74.28,74.44,276477.0,71.0331,71.1094,70.8709,71.0236,276477.0
2020-09-17 09:30:00,73.05,73.49,72.09,73.37,144974.0,69.6974,70.1172,68.7814,70.0027,144974.0
2020-09-17 09:40:00,73.38,73.63,72.76,72.79,47401.0,70.0122,70.2507,69.4207,69.4493,47401.0
2020-09-17 09:50:00,72.82,73.43,72.82,72.99,32572.0,69.4779,70.0599,69.4779,69.6401,32572.0
2020-09-17 10:00:00,72.98,73.18,72.75,72.86,82673.0,69.6306,69.8214,69.4111,69.5161,82673.0
2020-09-17 10:10:00,72.84,73.03,72.63,72.64,48072.0,69.497,69.6783,69.2966,69.3062,48072.0
2020-09-17 10:20:00,72.62,72.81,72.4,72.68,58987.0,69.2871,69.4684,69.0772,69.3443,58987.0
2020-09-17 10:30:00,72.66,72.92,72.53,72.83,27524.0,69.3253,69.5733,69.2012,69.4875,27524.0
2020-09-17 10:40:00,72.85,73.25,72.82,73.25,38983.0,69.5065,69.8882,69.4779,69.8882,38983.0
2020-09-17 10:50:00,73.27,73.49,73.27,73.33,25536.0,69.9073,70.1172,69.9073,69.9645,25536.0
2020-09-17 11:00:00,73.4,73.83,73.39,73.69,29921.0,70.0313,70.4416,70.0218,70.308,29921.0
2020-09-17 11:10:00,73.69,73.75,73.53,73.67,26810.0,70.308,70.3652,70.1553,70.2889,26810.0
2020-09-17 11:20:00,73.69,73.77,73.59,73.63,29692.0,70.308,70.3843,70.2126,70.2507,29692.0
2020-09-17 11:30:00,73.62,73.69,73.49,73.66,29739.0,70.2412,70.308,70.1172,70.2794,29739.0
2020-09-17 11:40:00,73.71,73.77,73.63,73.67,29419.0,70.3271,70.3843,70.2507,70.2889,29419.0
2020-09-17 11:50:00,73.68,73.76,73.54,73.54,24664.0,70.2985,70.3748,70.1649,70.1649,24664.0
2020-09-17 12:00:00,73.53,73.6,73.43,73.47,23018.0,70.1553,70.2221,70.0599,70.0981,23018.0
2020-09-17 12:10:00,73.48,73.49,72.97,73.04,29982.0,70.1076,70.1172,69.621,69.6878,29982.0
2020-09-17 12:20:00,73.02,73.22,72.98,73.21,28515.0,69.6687,69.8596,69.6306,69.85,28515.0
2020-09-17 12:30:00,73.23,73.3,73.17,73.26,23472.0,69.8691,69.9359,69.8119,69.8977,23472.0
2020-09-17 12:40:00,73.24,73.26,73.04,73.13,25276.0,69.8786,69.8977,69.6878,69.7737,25276.0
2020-09-17 12:50:00,73.12,73.32,73.06,73.32,75669.0,69.7642,69.955,69.7069,69.955,75669.0
2020-09-17 13:00:00,73.33,73.44,73.33,73.35,21458.0,69.9645,70.0695,69.9645,69.9836,21458.0
2020-09-17 13:10:00,73.36,73.37,73.12,73.14,29676.0,69.9931,70.0027,69.7642,69.7832,29676.0
2020-09-17 13:20:00,73.13,73.31,73.11,73.2,19144.0,69.7737,69.9454,69.7546,69.8405,19144.0
2020-09-17 13:30:00,73.19,73.42,73.15,73.38,21651.0,69.8309,70.0504,69.7928,70.0122,21651.0
2020-09-17 13:40:00,73.38,73.49,73.3,73.47,20538.0,70.0122,70.1172,69.9359,70.0981,20538.0
2020-09-17 13:50:00,73.44,73.52,73.39,73.42,21465.0,70.0695,70.1458,70.0218,70.0504,21465.0
2020-09-17 14:00:00,73.45,73.58,73.39,73.57,20032.0,70.079,70.203,70.0218,70.1935,20032.0
2020-09-17 14:10:00,73.58,73.82,73.57,73.76,25703.0,70.203,70.432,70.1935,70.3748,25703.0
2020-09-17 14:20:00,73.77,73.77,73.49,73.49,27352.0,70.3843,70.3843,70.1172,70.1172,27352.0
2020-09-17 14:30:00,73.47,73.5,73.31,73.32,25347.0,70.0981,70.1267,69.9454,69.955,25347.0
2020-09-17 14:40:00,73.33,73.41,73.25,73.33,38208.0,69.9645,70.0408,69.8882,69.9645,38208.0
2020-09-17 14:50:00,73.34,73.37,73.2,73.24,27801.0,69.9741,70.0027,69.8405,69.8786,27801.0
2020-09-17 15:00:00,73.24,73.31,72.91,73.02,43572.0,69.8786,69.9454,69.5638,69.6687,43572.0
2020-09-17 15:10:00,73.02,73.18,72.88,72.88,60091.0,69.6687,69.8214,69.5352,69.5352,60091.0
2020-09-17 15:20:00,72.89,72.97,72.69,72.76,39657.0,69.5447,69.621,69.3539,69.4207,39657.0
2020-09-17 15:30:00,72.75,73.11,72.74,73.11,63684.0,69.4111,69.7546,69.4016,69.7546,63684.0
2020-09-17 15:40:00,73.12,73.41,73.01,73.39,62402.0,69.7642,70.0408,69.6592,70.0218,62402.0
2020-09-17 15:50:00,73.38,73.45,73.09,73.32,194951.0,70.0122,70.079,69.7355,69.955,194951.0
2020-09-18 09:30:00,73.18,74.24,73.18,74.0,320602.0,69.8214,70.8327,69.8214,70.6038,320602.0
2020-09-18 09:40:00,73.97,74.01,73.5,73.6,49325.0,70.5751,70.6133,70.1267,70.2221,49325.0
2020-09-18 09:50:00,73.58,73.6,73.2,73.31,52990.0,70.203,70.2221,69.8405,69.9454,52990.0
2020-09-18 10:00:00,73.37,73.61,73.27,73.4,29246.0,70.0027,70.2317,69.9073,70.0313,29246.0
2020-09-18 10:10:00,73.36,73.53,73.11,73.45,71026.0,69.9931,70.1553,69.7546,70.079,71026.0
2020-09-18 10:20:00,73.45,73.45,73.19,73.3,38302.0,70.079,70.079,69.8309,69.9359,38302.0
2020-09-18 10:30:00,73.29,73.34,73.11,73.16,26397.0,69.9264,69.9741,69.7546,69.8023,26397.0
2020-09-18 10:40:00,73.17,73.24,72.95,73.08,25369.0,69.8119,69.8786,69.602,69.726,25369.0
2020-09-18 10:50:00,73.06,73.11,72.77,72.8,24036.0,69.7069,69.7546,69.4302,69.4588,24036.0
2020-09-18 11:00:00,72.84,73.23,72.78,73.23,17987.0,69.497,69.8691,69.4398,69.8691,17987.0
2020-09-18 11:10:00,73.25,73.26,72.93,72.94,18501.0,69.8882,69.8977,69.5829,69.5924,18501.0
2020-09-18 11:20:00,72.96,73.21,72.96,73.09,18846.0,69.6115,69.85,69.6115,69.7355,18846.0
2020-09-18 11:30:00,73.1,73.13,72.96,73.12,20723.0,69.7451,69.7737,69.6115,69.7642,20723.0
2020-09-18 11:40:00,73.13,73.13,72.93,73.03,17559.0,69.7737,69.7737,69.5829,69.6783,17559.0
2020-09-18 11:50:00,73.06,73.17,73.05,73.06,17873.0,69.7069,69.8119,69.6974,69.7069,17873.0
2020-09-18 12:00:00,73.05,73.24,73.02,73.14,22425.0,69.6974,69.8786,69.6687,69.7832,22425.0
2020-09-18 12:10:00,73.14,73.15,72.91,72.92,22700.0,69.7832,69.7928,69.5638,69.5733,22700.0
2020-09-18 12:20:00,72.93,73.0,72.83,72.89,19882.0,69.5829,69.6497,69.4875,69.5447,19882.0
2020-09-18 12:30:00,72.88,72.88,72.65,72.67,20600.0,69.5352,69.5352,69.3157,69.3348,20600.0
2020-09-18 12:40:00,72.64,72.89,72.52,72.73,171159.0,69.3062,69.5447,69.1917,69.3921,171159.0
2020-09-18 12:50:00,72.71,72.77,72.39,72.4,24335.0,69.373,69.4302,69.0677,69.0772,24335.0
2020-09-18 13:00:00,72.45,72.62,72.44,72.54,21325.0,69.1249,69.2871,69.1154,69.2108,21325.0
2020-09-18 13:10:00,72.53,72.65,72.41,72.48,27054.0,69.2012,69.3157,69.0867,69.1535,27054.0
2020-09-18 13:20:00,72.49,72.49,72.11,72.11,42196.0,69.1631,69.1631,68.8005,68.8005,42196.0
2020-09-18 13:30:00,72.09,72.1,71.76,71.97,72954.0,68.7814,68.791,68.4666,68.6669,72954.0
2020-09-18 13:40:00,71.96,72.17,71.94,72.04,40373.0,68.6574,68.8578,68.6383,68.7337,40373.0
2020-09-18 13:50:00,72.04,72.42,72.0,72.38,37595.0,68.7337,69.0963,68.6956,69.0581,37595.0
2020-09-18 14:00:00,72.4,72.5,72.25,72.47,18036.0,69.0772,69.1726,68.9341,69.144,18036.0
2020-09-18 14:10:00,72.48,72.56,72.37,72.37,20232.0,69.1535,69.2299,69.0486,69.0486,20232.0
2020-09-18 14:20:00,72.38,72.7,72.37,72.62,26850.0,69.0581,69.3634,69.0486,69.2871,26850.0
2020-09-18 14:30:00,72.65,72.8,72.64,72.77,19585.0,69.3157,69.4588,69.3062,69.4302,19585.0
2020-09-18 14:40:00,72.77,72.8,72.62,72.74,20825.0,69.4302,69.4588,69.2871,69.4016,20825.0
2020-09-18 14:50:00,72.73,72.81,72.63,72.81,14953.0,69.3921,69.4684,69.2966,69.4684,14953.0
2020-09-18 15:00:00,72.84,73.07,72.78,73.02,37620.0,69.497,69.7164,69.4398,69.6687,37620.0
2020-09-18 15:10:00,73.0,73.07,72.92,72.99,28830.0,69.6497,69.7164,69.5733,69.6401,28830.0
2020-09-18 15:20:00,72.98,73.18,72.88,73.18,40478.0,69.6306,69.8214,69.5352,69.8214,40478.0
2020-09-18 15:30:00,73.17,73.28,73.1,73.23,69414.0,69.8119,69.9168,69.7451,69.8691,69414.0
2020-09-18 15:40:00,73.24,73.25,72.98,73.14,91645.0,69.8786,69.8882,69.6306,69.7832,91645.0
2020-09-18 15:50:00,73.15,73.16,72.65,72.67,279946.0,69.7928,69.8023,69.3157,69.3348,279946.0
2020-09-21 09:30:00,71.77,72.37,70.77,70.8,144384.0,68.4761,69.0486,67.522,67.5506,144384.0
2020-09-21 09:40:00,70.79,71.37,70.43,71.36,49371.0,67.5411,68.0945,67.1976,68.0849,49371.0
2020-09-21 09:50:00,71.36,71.36,70.87,71.0,36696.0,68.0849,68.0849,67.6174,67.7414,36696.0
2020-09-21 10:00:00,70.96,71.04,70.37,70.86,45415.0,67.7033,67.7796,67.1404,67.6079,45415.0
2020-09-21 10:10:00,70.83,71.36,70.8,70.82,32965.0,67.5793,68.0849,67.5506,67.5697,32965.0
2020-09-21 10:20:00,70.77,70.83,70.21,70.39,48323.0,67.522,67.5793,66.9877,67.1594,48323.0
2020-09-21 10:30:00,70.37,70.39,69.96,70.01,51691.0,67.1404,67.1594,66.7492,66.7969,51691.0
2020-09-21 10:40:00,69.99,70.49,69.76,70.44,38144.0,66.7778,67.2549,66.5584,67.2072,38144.0
2020-09-21 10:50:00,70.45,70.58,70.22,70.42,29446.0,67.2167,67.3407,66.9972,67.1881,29446.0
2020-09-21 11:00:00,70.38,70.89,70.37,70.8,59736.0,67.1499,67.6365,67.1404,67.5506,59736.0
2020-09-21 11:10:00,70.76,70.8,70.37,70.5,55891.0,67.5125,67.5506,67.1404,67.2644,55891.0
2020-09-21 11:20:00,70.6,70.69,70.35,70.58,23483.0,67.3598,67.4457,67.1213,67.3407,23483.0
2020-09-21 11:30:00,70.6,70.7,70.2,70.37,33377.0,67.3598,67.4552,66.9782,67.1404,33377.0
2020-09-21 11:40:00,70.38,70.6,70.27,70.52,46633.0,67.1499,67.3598,67.045,67.2835,46633.0
2020-09-21 11:50:00,70.49,70.79,70.33,70.76,26864.0,67.2549,67.5411,67.1022,67.5125,26864.0
2020-09-21 12:00:00,70.81,71.24,70.8,71.13,57300.0,67.5602,67.9704,67.5506,67.8655,57300.0
2020-09-21 12:10:00,71.11,71.28,71.01,71.25,29735.0,67.8464,68.0086,67.751,67.98,29735.0
2020-09-21 12:20:00,71.24,71.54,71.12,71.5,30622.0,67.9704,68.2567,67.8559,68.2185,30622.0
2020-09-21 12:30:00,71.48,71.5,71.06,71.28,54715.0,68.1994,68.2185,67.7987,68.0086,54715.0
2020-09-21 12:40:00,71.25,71.39,71.07,71.12,16556.0,67.98,68.1136,67.8082,67.8559,16556.0
2020-09-21 12:50:00,71.1,71.16,70.9,70.99,16379.0,67.8369,67.8941,67.646,67.7319,16379.0
2020-09-21 13:00:00,71.03,71.1,70.89,71.1,10765.0,67.7701,67.8369,67.6365,67.8369,10765.0
2020-09-21 13:10:00,71.11,71.3,71.1,71.2,12279.0,67.8464,68.0277,67.8369,67.9323,12279.0
2020-09-21 13:20:00,71.22,71.49,71.22,71.42,13266.0,67.9514,68.209,67.9514,68.1422,13266.0
2020-09-21 13:30:00,71.43,71.61,71.42,71.58,17362.0,68.1517,68.3235,68.1422,68.2948,17362.0
2020-09-21 13:40:00,71.58,71.63,71.46,71.49,13205.0,68.2948,68.3425,68.1803,68.209,13205.0
2020-09-21 13:50:00,71.52,71.59,71.36,71.55,19640.0,68.2376,68.3044,68.0849,68.2662,19640.0
2020-09-21 14:00:00,71.57,71.61,71.33,71.44,18836.0,68.2853,68.3235,68.0563,68.1613,18836.0
2020-09-21 14:10:00,71.46,71.58,71.39,71.47,13532.0,68.1803,68.2948,68.1136,68.1899,13532.0
2020-09-21 14:20:00,71.48,71.68,71.46,71.52,12586.0,68.1994,68.3902,68.1803,68.2376,12586.0
2020-09-21 14:30:00,71.51,71.51,71.24,71.32,17779.0,68.228,68.228,67.9704,68.0468,17779.0
2020-09-21 14:40:00,71.32,71.33,71.14,71.16,22557.0,68.0468,68.0563,67.875,67.8941,22557.0
2020-09-21 14:50:00,71.17,71.57,71.15,71.54,13597.0,67.9036,68.2853,67.8846,68.2567,13597.0
2020-09-21 15:00:00,71.53,71.66,71.51,71.58,24758.0,68.2471,68.3712,68.228,68.2948,24758.0
2020-09-21 15:10:00,71.58,71.68,71.54,71.66,31467.0,68.2948,68.3902,68.2567,68.3712,31467.0
2020-09-21 15:20:00,71.66,71.94,71.66,71.85,26816.0,68.3712,68.6383,68.3712,68.5524,26816.0
2020-09-21 15:30:00,71.88,72.07,71.73,71.93,37831.0,68.5811,68.7623,68.4379,68.6288,37831.0
2020-09-21 15:40:00,71.96,72.0,71.83,71.84,62553.0,68.6574,68.6956,68.5334,68.5429,62553.0
2020-09-21 15:50:00,71.83,72.21,71.81,72.11,191606.0,68.5334,68.8959,68.5143,68.8005,191606.0
2020-09-22 09:30:00,72.43,72.98,72.01,72.01,97993.0,69.1058,69.6306,68.7051,68.7051,97993.0
2020-09-22 09:40:00,71.98,72.24,71.78,72.13,61423.0,68.6765,68.9245,68.4857,68.8196,61423.0
2020-09-22 09:50:00,72.11,72.53,72.02,72.51,42706.0,68.8005,69.2012,68.7146,69.1821,42706.0
2020-09-22 10:00:00,72.49,72.81,72.36,72.79,41733.0,69.1631,69.4684,69.039,69.4493,41733.0
2020-09-22 10:10:00,72.81,73.48,72.81,73.39,69210.0,69.4684,70.1076,69.4684,70.0218,69210.0
2020-09-22 10:20:00,73.39,73.99,73.39,73.75,85834.0,70.0218,70.5942,70.0218,70.3652,85834.0
2020-09-22 10:30:00,73.73,73.76,73.37,73.66,76709.0,70.3462,70.3748,70.0027,70.2794,76709.0
2020-09-22 10:40:00,73.67,73.85,73.42,73.45,71097.0,70.2889,70.4606,70.0504,70.079,71097.0
2020-09-22 10:50:00,73.44,73.6,73.39,73.43,63293.0,70.0695,70.2221,70.0218,70.0599,63293.0
2020-09-22 11:00:00,73.4,73.49,73.0,73.26,73809.0,70.0313,70.1172,69.6497,69.8977,73809.0
2020-09-22 11:10:00,73.26,73.65,73.26,73.65,48042.0,69.8977,70.2698,69.8977,70.2698,48042.0
2020-09-22 11:20:00,73.66,73.68,73.44,73.44,48083.0,70.2794,70.2985,70.0695,70.0695,48083.0
2020-09-22 11:30:00,73.47,73.59,73.34,73.59,32294.0,70.0981,70.2126,69.9741,70.2126,32294.0
2020-09-22 11:40:00,73.6,73.74,73.6,73.67,30215.0,70.2221,70.3557,70.2221,70.2889,30215.0
2020-09-22 11:50:00,73.68,73.89,73.56,73.78,47192.0,70.2985,70.4988,70.184,70.3939,47192.0
2020-09-22 12:00:00,73.78,74.0,73.75,73.99,172646.0,70.3939,70.6038,70.3652,70.5942,172646.0
2020-09-22 12:10:00,73.99,74.0,73.82,73.86,94853.0,70.5942,70.6038,70.432,70.4702,94853.0
2020-09-22 12:20:00,73.86,74.01,73.68,74.0,62211.0,70.4702,70.6133,70.2985,70.6038,62211.0
2020-09-22 12:30:00,74.01,74.15,74.0,74.03,78272.0,70.6133,70.7469,70.6038,70.6324,78272.0
2020-09-22 12:40:00,74.01,74.14,73.9,73.94,150150.0,70.6133,70.7373,70.5084,70.5465,150150.0
2020-09-22 12:50:00,73.96,74.02,73.76,73.84,28938.0,70.5656,70.6228,70.3748,70.4511,28938.0
2020-09-22 13:00:00,73.87,74.13,73.86,74.04,71086.0,70.4797,70.7278,70.4702,70.6419,71086.0
2020-09-22 13:10:00,74.04,74.08,73.9,74.06,32665.0,70.6419,70.6801,70.5084,70.661,32665.0
2020-09-22 13:20:00,74.06,74.23,74.01,74.23,113753.0,70.661,70.8232,70.6133,70.8232,113753.0
2020-09-22 13:30:00,74.23,74.27,74.1,74.21,36886.0,70.8232,70.8614,70.6992,70.8041,36886.0
2020-09-22 13:40:00,74.22,75.09,74.17,75.06,614849.0,70.8137,71.6437,70.766,71.6151,614849.0
2020-09-22 13:50:00,75.05,75.31,75.01,75.05,116719.0,71.6056,71.8536,71.5674,71.6056,116719.0
2020-09-22 14:00:00,75.06,75.43,75.04,75.15,152415.0,71.6151,71.9681,71.596,71.701,152415.0
2020-09-22 14:10:00,75.18,75.22,74.95,75.09,79577.0,71.7296,71.7678,71.5102,71.6437,79577.0
2020-09-22 14:20:00,75.06,75.17,74.89,75.17,85950.0,71.6151,71.7201,71.4529,71.7201,85950.0
2020-09-22 14:30:00,75.18,75.5,75.12,75.48,82357.0,71.7296,72.0349,71.6724,72.0158,82357.0
2020-09-22 14:40:00,75.47,75.76,75.44,75.76,244333.0,72.0063,72.283,71.9777,72.283,244333.0
2020-09-22 14:50:00,75.76,75.79,75.48,75.48,90555.0,72.283,72.3116,72.0158,72.0158,90555.0
2020-09-22 15:00:00,75.5,75.68,75.34,75.64,77543.0,72.0349,72.2067,71.8823,72.1685,77543.0
2020-09-22 15:10:00,75.66,75.75,75.46,75.69,66312.0,72.1876,72.2734,71.9968,72.2162,66312.0
2020-09-22 15:20:00,75.69,75.79,75.62,75.74,72384.0,72.2162,72.3116,72.1494,72.2639,72384.0
2020-09-22 15:30:00,75.74,75.74,75.38,75.52,100026.0,72.2639,72.2639,71.9204,72.054,100026.0
2020-09-22 15:40:00,75.52,75.88,75.5,75.69,281545.0,72.054,72.3975,72.0349,72.2162,281545.0
2020-09-22 15:50:00,75.69,75.69,75.39,75.51,314237.0,72.2162,72.2162,71.93,72.0445,314237.0
2020-09-23 09:30:00,75.5,75.53,74.45,75.2,176196.0,72.0349,72.0635,71.0331,71.7487,176196.0
2020-09-23 09:40:00,75.2,75.41,74.84,74.98,107713.0,71.7487,71.9491,71.4052,71.5388,107713.0
2020-09-23 09:50:00,75.0,75.06,74.61,74.68,69036.0,71.5579,71.6151,71.1858,71.2526,69036.0
2020-09-23 10:00:00,74.66,75.16,74.52,75.08,60156.0,71.2335,71.7105,71.0999,71.6342,60156.0
2020-09-23 10:10:00,75.11,75.11,74.75,74.88,40070.0,71.6628,71.6628,71.3193,71.4434,40070.0
2020-09-23 10:20:00,74.91,75.13,74.85,75.0,81790.0,71.472,71.6819,71.4148,71.5579,81790.0
2020-09-23 10:30:00,75.04,75.16,74.75,74.93,57472.0,71.596,71.7105,71.3193,71.4911,57472.0
2020-09-23 10:40:00,74.97,75.31,74.97,75.12,61135.0,71.5292,71.8536,71.5292,71.6724,61135.0
2020-09-23 10:50:00,75.13,75.16,74.73,74.75,94373.0,71.6819,71.7105,71.3003,71.3193,94373.0
2020-09-23 11:00:00,74.74,74.78,74.49,74.76,30272.0,71.3098,71.348,71.0713,71.3289,30272.0
2020-09-23 11:10:00,74.72,74.75,74.35,74.57,35282.0,71.2907,71.3193,70.9377,71.1476,35282.0
2020-09-23 11:20:00,74.59,74.64,74.21,74.3,24506.0,71.1667,71.2144,70.8041,70.89,24506.0
2020-09-23 11:30:00,74.29,74.5,74.18,74.49,22942.0,70.8805,71.0808,70.7755,71.0713,22942.0
2020-09-23 11:40:00,74.53,74.59,74.21,74.22,29024.0,71.1094,71.1667,70.8041,70.8137,29024.0
2020-09-23 11:50:00,74.21,74.23,73.85,74.12,42130.0,70.8041,70.8232,70.4606,70.7183,42130.0
2020-09-23 12:00:00,74.09,74.23,74.03,74.03,31314.0,70.6896,70.8232,70.6324,70.6324,31314.0
2020-09-23 12:10:00,74.04,74.14,73.74,73.75,88272.0,70.6419,70.7373,70.3557,70.3652,88272.0
2020-09-23 12:20:00,73.81,73.9,73.56,73.72,39719.0,70.4225,70.5084,70.184,70.3366,39719.0
2020-09-23 12:30:00,73.72,73.78,73.52,73.64,37081.0,70.3366,70.3939,70.1458,70.2603,37081.0
2020-09-23 12:40:00,73.62,73.67,73.4,73.65,23062.0,70.2412,70.2889,70.0313,70.2698,23062.0
2020-09-23 12:50:00,73.65,73.81,73.45,73.77,46707.0,70.2698,70.4225,70.079,70.3843,46707.0
2020-09-23 13:00:00,73.76,73.87,73.66,73.81,21782.0,70.3748,70.4797,70.2794,70.4225,21782.0
2020-09-23 13:10:00,73.82,73.92,73.77,73.87,32405.0,70.432,70.5274,70.3843,70.4797,32405.0
2020-09-23 13:20:00,73.87,74.04,73.81,73.83,52629.0,70.4797,70.6419,70.4225,70.4416,52629.0
2020-09-23 13:30:00,73.83,73.83,73.63,73.64,39285.0,70.4416,70.4416,70.2507,70.2603,39285.0
2020-09-23 13:40:00,73.63,73.66,73.39,73.43,68696.0,70.2507,70.2794,70.0218,70.0599,68696.0
2020-09-23 13:50:00,73.43,73.45,73.13,73.3,38459.0,70.0599,70.079,69.7737,69.9359,38459.0
2020-09-23 14:00:00,73.28,73.28,72.99,73.02,65260.0,69.9168,69.9168,69.6401,69.6687,65260.0
2020-09-23 14:10:00,73.02,73.04,72.36,72.4,89311.0,69.6687,69.6878,69.039,69.0772,89311.0
2020-09-23 14:20:00,72.41,72.41,72.05,72.2,80192.0,69.0867,69.0867,68.7433,68.8864,80192.0
2020-09-23 14:30:00,72.22,72.26,71.89,72.11,79577.0,68.9055,68.9436,68.5906,68.8005,79577.0
2020-09-23 14:40:00,72.12,72.13,71.63,71.78,88237.0,68.81,68.8196,68.3425,68.4857,88237.0
2020-09-23 14:50:00,71.78,71.92,71.46,71.64,48426.0,68.4857,68.6192,68.1803,68.3521,48426.0
2020-09-23 15:00:00,71.64,71.72,70.92,71.04,95526.0,68.3521,68.4284,67.6651,67.7796,95526.0
2020-09-23 15:10:00,71.02,71.51,71.01,71.45,109490.0,67.7605,68.228,67.751,68.1708,109490.0
2020-09-23 15:20:00,71.48,71.55,71.25,71.51,72429.0,68.1994,68.2662,67.98,68.228,72429.0
2020-09-23 15:30:00,71.51,71.62,71.42,71.52,79955.0,68.228,68.333,68.1422,68.2376,79955.0
2020-09-23 15:40:00,71.54,71.74,71.42,71.44,124427.0,68.2567,68.4475,68.1422,68.1613,124427.0
2020-09-23 15:50:00,71.45,71.45,71.01,71.17,308549.0,68.1708,68.1708,67.751,67.9036,308549.0
2020-09-24 09:30:00,70.97,71.11,70.27,70.55,153281.0,67.7128,67.8464,67.045,67.3121,153281.0
2020-09-24 09:40:00,70.59,71.3,70.59,71.25,158169.0,67.3503,68.0277,67.3503,67.98,158169.0
2020-09-24 09:50:00,71.3,71.49,71.11,71.37,175101.0,68.0277,68.209,67.8464,68.0945,175101.0
2020-09-24 10:00:00,71.38,72.24,71.38,72.06,205125.0,68.104,68.9245,68.104,68.7528,205125.0
2020-09-24 10:10:00,72.04,72.4,71.86,72.04,66330.0,68.7337,69.0772,68.562,68.7337,66330.0
2020-09-24 10:20:00,71.92,72.02,71.7,71.98,35388.0,68.6192,68.7146,68.4093,68.6765,35388.0
2020-09-24 10:30:00,71.93,71.96,71.56,71.75,33827.0,68.6288,68.6574,68.2757,68.457,33827.0
2020-09-24 10:40:00,71.76,72.22,71.66,71.93,52365.0,68.4666,68.9055,68.3712,68.6288,52365.0
2020-09-24 10:50:00,71.88,72.06,71.72,71.9,26455.0,68.5811,68.7528,68.4284,68.6001,26455.0
2020-09-24 11:00:00,71.9,72.05,71.64,71.73,27462.0,68.6001,68.7433,68.3521,68.4379,27462.0
2020-09-24 11:10:00,71.75,72.05,71.75,71.82,27769.0,68.457,68.7433,68.457,68.5238,27769.0
2020-09-24 11:20:00,71.84,72.2,71.84,72.04,44254.0,68.5429,68.8864,68.5429,68.7337,44254.0
2020-09-24 11:30:00,72.06,72.26,72.0,72.25,58136.0,68.7528,68.9436,68.6956,68.9341,58136.0
2020-09-24 11:40:00,72.23,72.33,71.79,71.99,73418.0,68.915,69.0104,68.4952,68.686,73418.0
2020-09-24 11:50:00,71.99,72.36,71.95,72.33,44245.0,68.686,69.039,68.6478,69.0104,44245.0
2020-09-24 12:00:00,72.35,72.67,72.29,72.48,74021.0,69.0295,69.3348,68.9722,69.1535,74021.0
2020-09-24 12:10:00,72.4,72.51,72.23,72.33,21219.0,69.0772,69.1821,68.915,69.0104,21219.0
2020-09-24 12:20:00,72.38,72.49,72.33,72.42,30337.0,69.0581,69.1631,69.0104,69.0963,30337.0
2020-09-24 12:30:00,72.37,72.37,72.08,72.11,55625.0,69.0486,69.0486,68.7719,68.8005,55625.0
2020-09-24 12:40:00,72.09,72.26,72.04,72.23,34721.0,68.7814,68.9436,68.7337,68.915,34721.0
2020-09-24 12:50:00,72.25,72.56,72.19,72.52,54669.0,68.9341,69.2299,68.8768,69.1917,54669.0
2020-09-24 13:00:00,72.56,72.61,72.34,72.43,40398.0,69.2299,69.2776,69.02,69.1058,40398.0
2020-09-24 13:10:00,72.42,72.86,72.41,72.75,65369.0,69.0963,69.5161,69.0867,69.4111,65369.0
2020-09-24 13:20:00,72.75,72.9,72.69,72.84,23005.0,69.4111,69.5542,69.3539,69.497,23005.0
2020-09-24 13:30:00,72.84,72.97,72.79,72.86,56564.0,69.497,69.621,69.4493,69.5161,56564.0
2020-09-24 13:40:00,72.86,72.98,72.76,72.91,39538.0,69.5161,69.6306,69.4207,69.5638,39538.0
2020-09-24 13:50:00,72.88,73.02,72.66,72.68,21769.0,69.5352,69.6687,69.3253,69.3443,21769.0
2020-09-24 14:00:00,72.69,72.76,72.53,72.63,22576.0,69.3539,69.4207,69.2012,69.2966,22576.0
2020-09-24 14:10:00,72.64,72.66,72.29,72.33,25476.0,69.3062,69.3253,68.9722,69.0104,25476.0
2020-09-24 14:20:00,72.32,72.37,72.13,72.28,20732.0,69.0009,69.0486,68.8196,68.9627,20732.0
2020-09-24 14:30:00,72.28,72.47,72.19,72.26,17454.0,68.9627,69.144,68.8768,68.9436,17454.0
2020-09-24 14:40:00,72.26,72.46,71.97,71.97,22010.0,68.9436,69.1344,68.6669,68.6669,22010.0
2020-09-24 14:50:00,71.98,72.08,71.82,71.84,24664.0,68.6765,68.7719,68.5238,68.5429,24664.0
2020-09-24 15:00:00,71.86,72.0,71.84,71.97,22361.0,68.562,68.6956,68.5429,68.6669,22361.0
2020-09-24 15:10:00,71.94,72.19,71.91,71.97,44038.0,68.6383,68.8768,68.6097,68.6669,44038.0
2020-09-24 15:20:00,71.95,71.99,71.68,71.9,41711.0,68.6478,68.686,68.3902,68.6001,41711.0
2020-09-24 15:30:00,71.86,72.12,71.76,72.12,63164.0,68.562,68.81,68.4666,68.81,63164.0
2020-09-24 15:40:00,72.1,72.47,72.08,72.24,71892.0,68.791,69.144,68.7719,68.9245,71892.0
2020-09-24 15:50:00,72.24,72.32,71.95,72.0,405926.0,68.9245,69.0009,68.6478,68.6956,405926.0
2020-09-25 09:30:00,71.51,71.64,70.81,71.26,108251.0,68.228,68.3521,67.5602,67.9895,108251.0
2020-09-25 09:40:00,71.2,71.95,71.11,71.88,38686.0,67.9323,68.6478,67.8464,68.5811,38686.0
2020-09-25 09:50:00,71.88,71.95,71.61,71.77,19740.0,68.5811,68.6478,68.3235,68.4761,19740.0
2020-09-25 10:00:00,71.73,71.93,71.66,71.77,19456.0,68.4379,68.6288,68.3712,68.4761,19456.0
2020-09-25 10:10:00,71.81,71.91,71.32,71.86,30997.0,68.5143,68.6097,68.0468,68.562,30997.0
2020-09-25 10:20:00,71.98,72.19,71.75,71.77,71803.0,68.6765,68.8768,68.457,68.4761,71803.0
2020-09-25 10:30:00,71.77,71.88,71.55,71.74,19852.0,68.4761,68.5811,68.2662,68.4475,19852.0
2020-09-25 10:40:00,71.79,71.97,71.58,71.62,35834.0,68.4952,68.6669,68.2948,68.333,35834.0
2020-09-25 10:50:00,71.61,71.8,71.59,71.63,13707.0,68.3235,68.5047,68.3044,68.3425,13707.0
2020-09-25 11:00:00,71.7,71.74,71.55,71.7,11198.0,68.4093,68.4475,68.2662,68.4093,11198.0
2020-09-25 11:10:00,71.67,72.25,71.63,72.22,26094.0,68.3807,68.9341,68.3425,68.9055,26094.0
2020-09-25 11:20:00,72.17,72.27,72.03,72.18,60225.0,68.8578,68.9532,68.7242,68.8673,60225.0
2020-09-25 11:30:00,72.18,72.41,72.16,72.2,19378.0,68.8673,69.0867,68.8482,68.8864,19378.0
2020-09-25 11:40:00,72.2,72.22,71.85,71.86,22678.0,68.8864,68.9055,68.5524,68.562,22678.0
2020-09-25 11:50:00,71.89,72.03,71.88,71.96,42650.0,68.5906,68.7242,68.5811,68.6574,42650.0
2020-09-25 12:00:00,71.96,72.04,71.94,72.01,16805.0,68.6574,68.7337,68.6383,68.7051,16805.0
2020-09-25 12:10:00,72.01,72.02,71.83,71.89,36639.0,68.7051,68.7146,68.5334,68.5906,36639.0
2020-09-25 12:20:00,71.89,72.46,71.89,72.17,195329.0,68.5906,69.1344,68.5906,68.8578,195329.0
2020-09-25 12:30:00,72.18,72.63,72.15,72.55,40967.0,68.8673,69.2966,68.8387,69.2203,40967.0
2020-09-25 12:40:00,72.55,72.69,72.52,72.54,12235.0,69.2203,69.3539,69.1917,69.2108,12235.0
2020-09-25 12:50:00,72.53,72.65,72.5,72.63,16916.0,69.2012,69.3157,69.1726,69.2966,16916.0
2020-09-25 13:00:00,72.62,72.63,72.03,72.03,197068.0,69.2871,69.2966,68.7242,68.7242,197068.0
2020-09-25 13:10:00,72.05,72.26,71.94,72.17,86040.0,68.7433,68.9436,68.6383,68.8578,86040.0
2020-09-25 13:20:00,72.18,72.26,71.99,72.02,23884.0,68.8673,68.9436,68.686,68.7146,23884.0
2020-09-25 13:30:00,72.05,72.08,71.94,71.97,27598.0,68.7433,68.7719,68.6383,68.6669,27598.0
2020-09-25 13:40:00,71.99,72.03,71.84,71.87,66067.0,68.686,68.7242,68.5429,68.5715,66067.0
2020-09-25 13:50:00,71.87,72.19,71.84,72.18,23871.0,68.5715,68.8768,68.5429,68.8673,23871.0
2020-09-25 14:00:00,72.15,72.29,72.15,72.17,32531.0,68.8387,68.9722,68.8387,68.8578,32531.0
2020-09-25 14:10:00,72.19,72.36,72.08,72.26,33172.0,68.8768,69.039,68.7719,68.9436,33172.0
2020-09-25 14:20:00,72.26,72.38,72.15,72.36,99299.0,68.9436,69.0581,68.8387,69.039,99299.0
2020-09-25 14:30:00,72.36,72.37,72.17,72.24,37785.0,69.039,69.0486,68.8578,68.9245,37785.0
2020-09-25 14:40:00,72.24,72.27,72.11,72.2,21018.0,68.9245,68.9532,68.8005,68.8864,21018.0
2020-09-25 14:50:00,72.22,72.34,72.17,72.26,54191.0,68.9055,69.02,68.8578,68.9436,54191.0
2020-09-25 15:00:00,72.26,72.36,72.23,72.3,32846.0,68.9436,69.039,68.915,68.9818,32846.0
2020-09-25 15:10:00,72.28,72.35,72.15,72.28,92002.0,68.9627,69.0295,68.8387,68.9627,92002.0
2020-09-25 15:20:00,72.28,72.28,71.97,72.16,295168.0,68.9627,68.9627,68.6669,68.8482,295168.0
2020-09-25 15:30:00,72.16,72.16,71.83,71.84,173888.0,68.8482,68.8482,68.5334,68.5429,173888.0
2020-09-25 15:40:00,71.85,71.91,71.81,71.87,95547.0,68.5524,68.6097,68.5143,68.5715,95547.0
2020-09-25 15:50:00,71.85,71.87,71.73,71.79,287873.0,68.5524,68.5715,68.4379,68.4952,287873.0
2020-09-28 09:30:00,73.0,73.38,72.0,72.55,175795.0,69.6497,70.0122,68.6956,69.2203,175795.0
2020-09-28 09:40:00,72.56,72.71,72.16,72.4,77669.0,69.2299,69.373,68.8482,69.0772,77669.0
2020-09-28 09:50:00,72.39,72.52,72.23,72.43,91574.0,69.0677,69.1917,68.915,69.1058,91574.0
2020-09-28 10:00:00,72.48,73.33,72.44,73.23,328282.0,69.1535,69.9645,69.1154,69.8691,328282.0
2020-09-28 10:10:00,73.23,73.59,73.03,73.29,205612.0,69.8691,70.2126,69.6783,69.9264,205612.0
2020-09-28 10:20:00,73.27,73.42,73.09,73.14,101288.0,69.9073,70.0504,69.7355,69.7832,101288.0
2020-09-28 10:30:00,73.14,73.37,73.04,73.07,66412.0,69.7832,70.0027,69.6878,69.7164,66412.0
2020-09-28 10:40:00,73.06,73.64,73.04,73.54,46487.0,69.7069,70.2603,69.6878,70.1649,46487.0
2020-09-28 10:50:00,73.56,73.63,73.32,73.57,23952.0,70.184,70.2507,69.955,70.1935,23952.0
2020-09-28 11:00:00,73.58,74.08,73.53,74.05,104119.0,70.203,70.6801,70.1553,70.6515,104119.0
2020-09-28 11:10:00,74.04,74.2,73.95,74.12,46053.0,70.6419,70.7946,70.5561,70.7183,46053.0
2020-09-28 11:20:00,74.14,74.22,73.93,74.01,22887.0,70.7373,70.8137,70.537,70.6133,22887.0
2020-09-28 11:30:00,74.03,74.17,73.97,74.01,70533.0,70.6324,70.766,70.5751,70.6133,70533.0
2020-09-28 11:40:00,74.01,74.02,73.79,73.86,34940.0,70.6133,70.6228,70.4034,70.4702,34940.0
2020-09-28 11:50:00,73.87,73.91,73.79,73.79,24041.0,70.4797,70.5179,70.4034,70.4034,24041.0
2020-09-28 12:00:00,73.81,73.92,73.78,73.8,31939.0,70.4225,70.5274,70.3939,70.4129,31939.0
2020-09-28 12:10:00,73.8,73.91,73.62,73.78,27515.0,70.4129,70.5179,70.2412,70.3939,27515.0
2020-09-28 12:20:00,73.79,73.91,73.73,73.88,26664.0,70.4034,70.5179,70.3462,70.4893,26664.0
2020-09-28 12:30:00,73.9,73.92,73.81,73.84,18432.0,70.5084,70.5274,70.4225,70.4511,18432.0
2020-09-28 12:40:00,73.85,73.92,73.84,73.88,12676.0,70.4606,70.5274,70.4511,70.4893,12676.0
2020-09-28 12:50:00,73.91,74.1,73.88,73.88,36682.0,70.5179,70.6992,70.4893,70.4893,36682.0
2020-09-28 13:00:00,73.88,74.08,73.83,74.03,66171.0,70.4893,70.6801,70.4416,70.6324,66171.0
2020-09-28 13:10:00,74.04,74.04,73.91,73.93,42977.0,70.6419,70.6419,70.5179,70.537,42977.0
2020-09-28 13:20:00,73.93,74.01,73.81,73.82,14093.0,70.537,70.6133,70.4225,70.432,14093.0
2020-09-28 13:30:00,73.83,73.95,73.82,73.91,13266.0,70.4416,70.5561,70.432,70.5179,13266.0
2020-09-28 13:40:00,73.92,73.94,73.65,73.67,25553.0,70.5274,70.5465,70.2698,70.2889,25553.0
2020-09-28 13:50:00,73.69,73.93,73.69,73.92,20305.0,70.308,70.537,70.308,70.5274,20305.0
2020-09-28 14:00:00,73.94,74.01,73.87,73.9,41701.0,70.5465,70.6133,70.4797,70.5084,41701.0
2020-09-28 14:10:00,73.9,74.11,73.89,74.09,17561.0,70.5084,70.7087,70.4988,70.6896,17561.0
2020-09-28 14:20:00,74.07,74.25,74.05,74.25,19396.0,70.6706,70.8423,70.6515,70.8423,19396.0
2020-09-28 14:30:00,74.28,74.31,74.2,74.26,21377.0,70.8709,70.8995,70.7946,70.8518,21377.0
2020-09-28 14:40:00,74.25,74.25,74.09,74.09,16053.0,70.8423,70.8423,70.6896,70.6896,16053.0
2020-09-28 14:50:00,74.1,74.2,74.07,74.1,21808.0,70.6992,70.7946,70.6706,70.6992,21808.0
2020-09-28 15:00:00,74.09,74.17,74.01,74.04,41258.0,70.6896,70.766,70.6133,70.6419,41258.0
2020-09-28 15:10:00,74.03,74.24,74.02,74.19,44424.0,70.6324,70.8327,70.6228,70.785,44424.0
2020-09-28 15:20:00,74.21,74.57,74.16,74.49,32061.0,70.8041,71.1476,70.7564,71.0713,32061.0
2020-09-28 15:30:00,74.5,74.5,74.29,74.47,38127.0,71.0808,71.0808,70.8805,71.0522,38127.0
2020-09-28 15:40:00,74.46,74.68,74.45,74.53,95429.0,71.0427,71.2526,71.0331,71.1094,95429.0
2020-09-28 15:50:00,74.52,74.64,74.41,74.5,190405.0,71.0999,71.2144,70.9949,71.0808,190405.0
2020-09-29 09:30:00,74.55,74.8,74.34,74.71,70124.0,71.1285,71.367,70.9282,71.2812,70124.0
2020-09-29 09:40:00,74.68,74.77,74.18,74.63,71649.0,71.2526,71.3384,70.7755,71.2049,71649.0
2020-09-29 09:50:00,74.61,74.66,73.97,74.16,43862.0,71.1858,71.2335,70.5751,70.7564,43862.0
2020-09-29 10:00:00,74.13,74.36,73.99,74.28,34950.0,70.7278,70.9472,70.5942,70.8709,34950.0
2020-09-29 10:10:00,74.3,74.51,74.18,74.19,27113.0,70.89,71.0904,70.7755,70.785,27113.0
2020-09-29 10:20:00,74.23,74.28,73.87,73.87,26135.0,70.8232,70.8709,70.4797,70.4797,26135.0
2020-09-29 10:30:00,73.88,74.01,73.69,73.95,43211.0,70.4893,70.6133,70.308,70.5561,43211.0
2020-09-29 10:40:00,73.93,74.15,73.82,74.14,17304.0,70.537,70.7469,70.432,70.7373,17304.0
2020-09-29 10:50:00,74.12,74.32,74.04,74.22,22206.0,70.7183,70.9091,70.6419,70.8137,22206.0
2020-09-29 11:00:00,74.19,74.42,74.01,74.18,28470.0,70.785,71.0045,70.6133,70.7755,28470.0
2020-09-29 11:10:00,74.2,74.45,74.2,74.44,24238.0,70.7946,71.0331,70.7946,71.0236,24238.0
2020-09-29 11:20:00,74.42,74.5,74.38,74.44,19175.0,71.0045,71.0808,70.9663,71.0236,19175.0
2020-09-29 11:30:00,74.43,74.5,74.16,74.25,29574.0,71.014,71.0808,70.7564,70.8423,29574.0
2020-09-29 11:40:00,74.25,74.25,73.83,73.87,33955.0,70.8423,70.8423,70.4416,70.4797,33955.0
2020-09-29 11:50:00,73.87,74.0,73.83,73.86,33405.0,70.4797,70.6038,70.4416,70.4702,33405.0
2020-09-29 12:00:00,73.88,73.97,73.68,73.94,25256.0,70.4893,70.5751,70.2985,70.5465,25256.0
2020-09-29 12:10:00,73.92,73.92,73.66,73.86,15721.0,70.5274,70.5274,70.2794,70.4702,15721.0
2020-09-29 12:20:00,73.85,73.93,73.75,73.9,20880.0,70.4606,70.537,70.3652,70.5084,20880.0
2020-09-29 12:30:00,73.9,74.08,73.9,74.0,106921.0,70.5084,70.6801,70.5084,70.6038,106921.0
2020-09-29 12:40:00,74.0,74.01,73.75,73.87,34957.0,70.6038,70.6133,70.3652,70.4797,34957.0
2020-09-29 12:50:00,73.88,73.95,73.85,73.93,14528.0,70.4893,70.5561,70.4606,70.537,14528.0
2020-09-29 13:00:00,73.95,74.03,73.75,73.8,16616.0,70.5561,70.6324,70.3652,70.4129,16616.0
2020-09-29 13:10:00,73.82,74.07,73.8,74.06,19112.0,70.432,70.6706,70.4129,70.661,19112.0
2020-09-29 13:20:00,74.05,74.37,74.03,74.33,37984.0,70.6515,70.9568,70.6324,70.9186,37984.0
2020-09-29 13:30:00,74.34,74.44,74.29,74.3,26298.0,70.9282,71.0236,70.8805,70.89,26298.0
2020-09-29 13:40:00,74.31,74.32,74.07,74.1,24987.0,70.8995,70.9091,70.6706,70.6992,24987.0
2020-09-29 13:50:00,74.13,74.22,74.07,74.14,16461.0,70.7278,70.8137,70.6706,70.7373,16461.0
2020-09-29 14:00:00,74.17,74.18,73.96,74.0,21527.0,70.766,70.7755,70.5656,70.6038,21527.0
2020-09-29 14:10:00,73.99,74.01,73.81,73.92,16267.0,70.5942,70.6133,70.4225,70.5274,16267.0
2020-09-29 14:20:00,73.95,74.27,73.95,74.21,15356.0,70.5561,70.8614,70.5561,70.8041,15356.0
2020-09-29 14:30:00,74.23,74.38,74.23,74.27,16014.0,70.8232,70.9663,70.8232,70.8614,16014.0
2020-09-29 14:40:00,74.27,74.43,74.24,74.32,26115.0,70.8614,71.014,70.8327,70.9091,26115.0
2020-09-29 14:50:00,74.32,74.39,74.17,74.17,15696.0,70.9091,70.9759,70.766,70.766,15696.0
2020-09-29 15:00:00,74.19,74.24,74.09,74.18,15005.0,70.785,70.8327,70.6896,70.7755,15005.0
2020-09-29 15:10:00,74.18,74.44,74.14,74.39,60219.0,70.7755,71.0236,70.7373,70.9759,60219.0
2020-09-29 15:20:00,74.4,74.48,74.3,74.45,50646.0,70.9854,71.0617,70.89,71.0331,50646.0
2020-09-29 15:30:00,74.43,74.47,74.23,74.25,39006.0,71.014,71.0522,70.8232,70.8423,39006.0
2020-09-29 15:40:00,74.25,74.39,74.24,74.35,43903.0,70.8423,70.9759,70.8327,70.9377,43903.0
2020-09-29 15:50:00,74.34,74.35,73.99,74.01,242067.0,70.9282,70.9377,70.5942,70.6133,242067.0
2020-09-30 09:30:00,74.46,74.73,74.11,74.25,81772.0,71.0427,71.3003,70.7087,70.8423,81772.0
2020-09-30 09:40:00,74.24,74.63,74.17,74.59,35973.0,70.8327,71.2049,70.766,71.1667,35973.0
2020-09-30 09:50:00,74.58,75.12,74.54,74.92,40757.0,71.1571,71.6724,71.119,71.4815,40757.0
2020-09-30 10:00:00,74.97,75.78,74.97,75.61,126128.0,71.5292,72.3021,71.5292,72.1399,126128.0
2020-09-30 10:10:00,75.61,75.74,75.38,75.38,38339.0,72.1399,72.2639,71.9204,71.9204,38339.0
2020-09-30 10:20:00,75.34,75.37,74.93,75.04,34037.0,71.8823,71.9109,71.4911,71.596,34037.0
2020-09-30 10:30:00,75.09,75.5,75.07,75.32,33986.0,71.6437,72.0349,71.6247,71.8632,33986.0
2020-09-30 10:40:00,75.34,75.85,75.34,75.81,43376.0,71.8823,72.3689,71.8823,72.3307,43376.0
2020-09-30 10:50:00,75.8,75.8,75.47,75.51,26366.0,72.3212,72.3212,72.0063,72.0445,26366.0
2020-09-30 11:00:00,75.54,75.56,75.34,75.55,16602.0,72.0731,72.0922,71.8823,72.0826,16602.0
2020-09-30 11:10:00,75.57,75.7,75.52,75.65,18021.0,72.1017,72.2257,72.054,72.178,18021.0
2020-09-30 11:20:00,75.67,75.75,75.53,75.53,33158.0,72.1971,72.2734,72.0635,72.0635,33158.0
2020-09-30 11:30:00,75.53,75.57,75.41,75.49,16051.0,72.0635,72.1017,71.9491,72.0254,16051.0
2020-09-30 11:40:00,75.51,75.57,75.42,75.52,17226.0,72.0445,72.1017,71.9586,72.054,17226.0
2020-09-30 11:50:00,75.49,75.49,75.21,75.28,28086.0,72.0254,72.0254,71.7582,71.825,28086.0
2020-09-30 12:00:00,75.29,75.45,75.29,75.41,12748.0,71.8346,71.9872,71.8346,71.9491,12748.0
2020-09-30 12:10:00,75.41,75.71,75.4,75.62,24481.0,71.9491,72.2353,71.9395,72.1494,24481.0
2020-09-30 12:20:00,75.62,75.76,75.6,75.71,14290.0,72.1494,72.283,72.1303,72.2353,14290.0
2020-09-30 12:30:00,75.71,75.89,75.68,75.89,39646.0,72.2353,72.407,72.2067,72.407,39646.0
2020-09-30 12:40:00,75.88,75.99,75.64,75.95,17986.0,72.3975,72.5024,72.1685,72.4643,17986.0
2020-09-30 12:50:00,75.95,75.98,75.83,75.91,17310.0,72.4643,72.4929,72.3498,72.4261,17310.0
2020-09-30 13:00:00,75.96,75.96,75.63,75.75,18654.0,72.4738,72.4738,72.159,72.2734,18654.0
2020-09-30 13:10:00,75.79,75.98,75.76,75.96,16308.0,72.3116,72.4929,72.283,72.4738,16308.0
2020-09-30 13:20:00,75.96,76.1,75.86,76.08,35131.0,72.4738,72.6074,72.3784,72.5883,35131.0
2020-09-30 13:30:00,76.08,76.25,76.07,76.17,64818.0,72.5883,72.7505,72.5788,72.6742,64818.0
2020-09-30 13:40:00,76.17,76.36,76.09,76.32,22545.0,72.6742,72.8555,72.5978,72.8173,22545.0
2020-09-30 13:50:00,76.34,76.4,76.21,76.38,18718.0,72.8364,72.8936,72.7123,72.8745,18718.0
2020-09-30 14:00:00,76.4,76.6,76.33,76.56,37767.0,72.8936,73.0844,72.8268,73.0463,37767.0
2020-09-30 14:10:00,76.57,76.59,76.31,76.37,23832.0,73.0558,73.0749,72.8077,72.865,23832.0
2020-09-30 14:20:00,76.37,76.46,75.88,76.06,51274.0,72.865,72.9509,72.3975,72.5692,51274.0
2020-09-30 14:30:00,76.06,76.06,75.69,75.7,34723.0,72.5692,72.5692,72.2162,72.2257,34723.0
2020-09-30 14:40:00,75.71,75.77,75.38,75.42,33077.0,72.2353,72.2925,71.9204,71.9586,33077.0
2020-09-30 14:50:00,75.43,75.83,75.39,75.76,34203.0,71.9681,72.3498,71.93,72.283,34203.0
2020-09-30 15:00:00,75.76,75.89,75.63,75.82,32311.0,72.283,72.407,72.159,72.3402,32311.0
2020-09-30 15:10:00,75.8,75.84,75.12,75.22,45930.0,72.3212,72.3593,71.6724,71.7678,45930.0
2020-09-30 15:20:00,75.25,75.58,75.09,75.54,49937.0,71.7964,72.1113,71.6437,72.0731,49937.0
2020-09-30 15:30:00,75.53,75.65,75.33,75.53,58194.0,72.0635,72.178,71.8727,72.0635,58194.0
2020-09-30 15:40:00,75.51,75.97,75.46,75.84,95077.0,72.0445,72.4834,71.9968,72.3593,95077.0
2020-09-30 15:50:00,75.9,76.15,75.62,75.62,442046.0,72.4166,72.6551,72.1494,72.1494,442046.0
2020-10-01 09:30:00,76.66,77.28,75.89,76.0,139524.0,73.1417,73.7332,72.407,72.512,139524.0
2020-10-01 09:40:00,76.05,76.42,75.78,76.42,243754.0,72.5597,72.9127,72.3021,72.9127,243754.0
2020-10-01 09:50:00,76.42,76.51,75.92,76.13,50574.0,72.9127,72.9986,72.4356,72.636,50574.0
2020-10-01 10:00:00,76.12,76.36,75.97,76.08,38430.0,72.6265,72.8555,72.4834,72.5883,38430.0
2020-10-01 10:10:00,76.12,76.22,75.79,76.05,45636.0,72.6265,72.7219,72.3116,72.5597,45636.0
2020-10-01 10:20:00,76.07,76.22,75.87,76.05,33517.0,72.5788,72.7219,72.3879,72.5597,33517.0
2020-10-01 10:30:00,75.99,76.45,75.84,76.4,33523.0,72.5024,72.9413,72.3593,72.8936,33523.0
2020-10-01 10:40:00,76.36,76.42,75.93,76.04,27207.0,72.8555,72.9127,72.4452,72.5501,27207.0
2020-10-01 10:50:00,76.02,76.5,75.92,76.47,76075.0,72.5311,72.989,72.4356,72.9604,76075.0
2020-10-01 11:00:00,76.43,76.58,76.19,76.49,58872.0,72.9222,73.0654,72.6933,72.9795,58872.0
2020-10-01 11:10:00,76.5,76.71,76.2,76.52,41011.0,72.989,73.1894,72.7028,73.0081,41011.0
2020-10-01 11:20:00,76.57,76.82,76.49,76.59,35694.0,73.0558,73.2943,72.9795,73.0749,35694.0
2020-10-01 11:30:00,76.63,76.65,76.42,76.57,37083.0,73.1131,73.1321,72.9127,73.0558,37083.0
2020-10-01 11:40:00,76.57,76.59,76.35,76.41,43250.0,73.0558,73.0749,72.8459,72.9032,43250.0
2020-10-01 11:50:00,76.39,76.57,76.29,76.55,24560.0,72.8841,73.0558,72.7887,73.0367,24560.0
2020-10-01 12:00:00,76.53,76.67,76.47,76.62,32697.0,73.0177,73.1512,72.9604,73.1035,32697.0
2020-10-01 12:10:00,76.6,76.68,76.47,76.68,67558.0,73.0844,73.1608,72.9604,73.1608,67558.0
2020-10-01 12:20:00,76.67,77.13,76.64,77.13,48565.0,73.1512,73.5901,73.1226,73.5901,48565.0
2020-10-01 12:30:00,77.17,77.36,77.08,77.22,104765.0,73.6283,73.8096,73.5424,73.676,104765.0
2020-10-01 12:40:00,77.21,77.28,77.04,77.05,28485.0,73.6664,73.7332,73.5042,73.5138,28485.0
2020-10-01 12:50:00,77.07,77.13,76.84,76.94,26436.0,73.5329,73.5901,73.3134,73.4088,26436.0
2020-10-01 13:00:00,76.92,77.05,76.84,77.05,33878.0,73.3898,73.5138,73.3134,73.5138,33878.0
2020-10-01 13:10:00,77.03,77.04,76.81,76.87,19426.0,73.4947,73.5042,73.2848,73.342,19426.0
2020-10-01 13:20:00,76.87,77.11,76.85,77.1,23691.0,73.342,73.571,73.323,73.5615,23691.0
2020-10-01 13:30:00,77.1,77.19,76.9,77.05,25202.0,73.5615,73.6474,73.3707,73.5138,25202.0
2020-10-01 13:40:00,77.03,77.08,76.98,77.0,15006.0,73.4947,73.5424,73.447,73.4661,15006.0
2020-10-01 13:50:00,77.02,77.34,76.99,77.05,40771.0,73.4852,73.7905,73.4565,73.5138,40771.0
2020-10-01 14:00:00,77.01,77.16,76.6,76.73,43911.0,73.4756,73.6187,73.0844,73.2085,43911.0
2020-10-01 14:10:00,76.71,76.8,76.56,76.64,23239.0,73.1894,73.2753,73.0463,73.1226,23239.0
2020-10-01 14:20:00,76.65,76.93,76.57,76.93,56330.0,73.1321,73.3993,73.0558,73.3993,56330.0
2020-10-01 14:30:00,76.94,77.2,76.77,77.16,41288.0,73.4088,73.6569,73.2466,73.6187,41288.0
2020-10-01 14:40:00,77.17,77.25,76.99,77.09,36631.0,73.6283,73.7046,73.4565,73.5519,36631.0
2020-10-01 14:50:00,77.1,77.23,77.08,77.14,23760.0,73.5615,73.6855,73.5424,73.5997,23760.0
2020-10-01 15:00:00,77.14,77.58,77.13,77.48,90951.0,73.5997,74.0195,73.5901,73.924,90951.0
2020-10-01 15:10:00,77.5,77.63,77.48,77.48,71256.0,73.9431,74.0672,73.924,73.924,71256.0
2020-10-01 15:20:00,77.48,77.49,77.12,77.19,58176.0,73.924,73.9336,73.5806,73.6474,58176.0
2020-10-01 15:30:00,77.2,77.25,76.99,77.14,66028.0,73.6569,73.7046,73.4565,73.5997,66028.0
2020-10-01 15:40:00,77.15,77.18,76.94,77.15,97519.0,73.6092,73.6378,73.4088,73.6092,97519.0
2020-10-01 15:50:00,77.18,77.58,77.17,77.54,300728.0,73.6378,74.0195,73.6283,73.9813,300728.0
2020-10-02 09:30:00,75.78,77.09,75.55,76.56,124197.0,72.3021,73.5519,72.0826,73.0463,124197.0
2020-10-02 09:40:00,76.56,76.86,76.36,76.58,56303.0,73.0463,73.3325,72.8555,73.0654,56303.0
2020-10-02 09:50:00,76.57,76.7,76.27,76.57,53190.0,73.0558,73.1798,72.7696,73.0558,53190.0
2020-10-02 10:00:00,76.56,77.39,76.56,77.37,34635.0,73.0463,73.8382,73.0463,73.8191,34635.0
2020-10-02 10:10:00,77.35,77.38,77.07,77.18,16747.0,73.8,73.8286,73.5329,73.6378,16747.0
2020-10-02 10:20:00,77.18,77.45,77.14,77.33,24984.0,73.6378,73.8954,73.5997,73.7809,24984.0
2020-10-02 10:30:00,77.32,77.41,77.16,77.17,31407.0,73.7714,73.8573,73.6187,73.6283,31407.0
2020-10-02 10:40:00,77.15,77.36,77.15,77.32,42432.0,73.6092,73.8096,73.6092,73.7714,42432.0
2020-10-02 10:50:00,77.36,77.4,77.25,77.28,40896.0,73.8096,73.8477,73.7046,73.7332,40896.0
2020-10-02 11:00:00,77.27,77.5,77.16,77.41,31114.0,73.7237,73.9431,73.6187,73.8573,31114.0
2020-10-02 11:10:00,77.46,77.54,77.24,77.5,38634.0,73.905,73.9813,73.6951,73.9431,38634.0
2020-10-02 11:20:00,77.52,77.68,77.47,77.55,62896.0,73.9622,74.1149,73.9145,73.9908,62896.0
2020-10-02 11:30:00,77.52,77.55,76.96,76.97,39912.0,73.9622,73.9908,73.4279,73.4375,39912.0
2020-10-02 11:40:00,76.95,77.02,76.8,77.01,16008.0,73.4184,73.4852,73.2753,73.4756,16008.0
2020-10-02 11:50:00,77.01,77.01,76.66,76.75,21878.0,73.4756,73.4756,73.1417,73.2276,21878.0
2020-10-02 12:00:00,76.71,77.08,76.59,77.07,45738.0,73.1894,73.5424,73.0749,73.5329,45738.0
2020-10-02 12:10:00,77.09,77.5,77.02,77.43,36765.0,73.5519,73.9431,73.4852,73.8763,36765.0
2020-10-02 12:20:00,77.49,77.58,77.32,77.48,44379.0,73.9336,74.0195,73.7714,73.924,44379.0
2020-10-02 12:30:00,77.48,77.81,77.47,77.74,64719.0,73.924,74.2389,73.9145,74.1721,64719.0
2020-10-02 12:40:00,77.8,78.04,77.77,77.8,48910.0,74.2294,74.4583,74.2007,74.2294,48910.0
2020-10-02 12:50:00,77.79,77.79,77.57,77.63,28959.0,74.2198,74.2198,74.0099,74.0672,28959.0
2020-10-02 13:00:00,77.64,77.78,77.54,77.7,26401.0,74.0767,74.2103,73.9813,74.134,26401.0
2020-10-02 13:10:00,77.7,77.77,77.61,77.7,24118.0,74.134,74.2007,74.0481,74.134,24118.0
2020-10-02 13:20:00,77.72,77.83,77.66,77.72,29398.0,74.153,74.258,74.0958,74.153,29398.0
2020-10-02 13:30:00,77.7,77.75,77.59,77.7,23770.0,74.134,74.1817,74.029,74.134,23770.0
2020-10-02 13:40:00,77.7,77.7,77.28,77.34,32920.0,74.134,74.134,73.7332,73.7905,32920.0
2020-10-02 13:50:00,77.36,77.43,77.25,77.42,29328.0,73.8096,73.8763,73.7046,73.8668,29328.0
2020-10-02 14:00:00,77.43,77.76,77.43,77.72,18627.0,73.8763,74.1912,73.8763,74.153,18627.0
2020-10-02 14:10:00,77.75,77.84,77.65,77.8,24109.0,74.1817,74.2675,74.0862,74.2294,24109.0
2020-10-02 14:20:00,77.83,77.94,77.81,77.85,19918.0,74.258,74.3629,74.2389,74.2771,19918.0
2020-10-02 14:30:00,77.87,78.01,77.77,77.85,19310.0,74.2962,74.4297,74.2007,74.2771,19310.0
2020-10-02 14:40:00,77.85,78.06,77.84,78.0,34215.0,74.2771,74.4774,74.2675,74.4202,34215.0
2020-10-02 14:50:00,77.98,78.07,77.85,77.96,26284.0,74.4011,74.487,74.2771,74.382,26284.0
2020-10-02 15:00:00,77.95,78.03,77.77,78.02,31573.0,74.3725,74.4488,74.2007,74.4393,31573.0
2020-10-02 15:10:00,78.03,78.2,77.79,77.94,97197.0,74.4488,74.611,74.2198,74.3629,97197.0
2020-10-02 15:20:00,77.95,78.21,77.94,78.18,26646.0,74.3725,74.6205,74.3629,74.5919,26646.0
2020-10-02 15:30:00,78.14,78.37,78.11,78.21,48248.0,74.5538,74.7732,74.5251,74.6205,48248.0
2020-10-02 15:40:00,78.21,78.21,78.0,78.16,47503.0,74.6205,74.6205,74.4202,74.5728,47503.0
2020-10-02 15:50:00,78.17,78.18,77.87,77.89,199769.0,74.5824,74.5919,74.2962,74.3152,199769.0
2020-10-05 09:30:00,78.5,78.78,77.81,78.05,121267.0,74.8972,75.1644,74.2389,74.4679,121267.0
2020-10-05 09:40:00,78.02,78.4,77.93,77.97,77408.0,74.4393,74.8018,74.3534,74.3916,77408.0
2020-10-05 09:50:00,77.95,78.03,77.61,77.65,73035.0,74.3725,74.4488,74.0481,74.0862,73035.0
2020-10-05 10:00:00,77.64,77.74,77.09,77.14,69465.0,74.0767,74.1721,73.5519,73.5997,69465.0
2020-10-05 10:10:00,77.12,77.14,76.78,76.92,109748.0,73.5806,73.5997,73.2562,73.3898,109748.0
2020-10-05 10:20:00,76.92,76.92,75.87,75.87,207733.0,73.3898,73.3898,72.3879,72.3879,207733.0
2020-10-05 10:30:00,75.85,75.99,74.87,74.98,277940.0,72.3689,72.5024,71.4338,71.5388,277940.0
2020-10-05 10:40:00,74.99,75.65,74.94,75.28,180883.0,71.5483,72.178,71.5006,71.825,180883.0
2020-10-05 10:50:00,75.29,75.73,75.09,75.16,112013.0,71.8346,72.2544,71.6437,71.7105,112013.0
2020-10-05 11:00:00,75.18,75.44,75.0,75.06,58070.0,71.7296,71.9777,71.5579,71.6151,58070.0
2020-10-05 11:10:00,75.03,75.2,74.9,75.08,75029.0,71.5865,71.7487,71.4625,71.6342,75029.0
2020-10-05 11:20:00,75.06,75.19,74.65,75.05,91495.0,71.6151,71.7391,71.2239,71.6056,91495.0
2020-10-05 11:30:00,75.03,75.41,75.01,75.3,52825.0,71.5865,71.9491,71.5674,71.8441,52825.0
2020-10-05 11:40:00,75.3,75.52,75.23,75.42,44234.0,71.8441,72.054,71.7773,71.9586,44234.0
2020-10-05 11:50:00,75.42,75.67,75.4,75.48,43748.0,71.9586,72.1971,71.9395,72.0158,43748.0
2020-10-05 12:00:00,75.47,75.66,75.36,75.53,42033.0,72.0063,72.1876,71.9013,72.0635,42033.0
2020-10-05 12:10:00,75.52,75.53,75.09,75.27,74182.0,72.054,72.0635,71.6437,71.8155,74182.0
2020-10-05 12:20:00,75.27,75.31,75.11,75.25,40257.0,71.8155,71.8536,71.6628,71.7964,40257.0
2020-10-05 12:30:00,75.23,75.25,74.68,74.94,100014.0,71.7773,71.7964,71.2526,71.5006,100014.0
2020-10-05 12:40:00,74.93,75.14,74.85,75.13,58808.0,71.4911,71.6914,71.4148,71.6819,58808.0
2020-10-05 12:50:00,75.11,75.43,75.08,75.43,57149.0,71.6628,71.9681,71.6342,71.9681,57149.0
2020-10-05 13:00:00,75.45,75.7,75.43,75.53,50264.0,71.9872,72.2257,71.9681,72.0635,50264.0
2020-10-05 13:10:00,75.52,75.71,75.44,75.53,37064.0,72.054,72.2353,71.9777,72.0635,37064.0
2020-10-05 13:20:00,75.56,75.56,75.26,75.4,47483.0,72.0922,72.0922,71.8059,71.9395,47483.0
2020-10-05 13:30:00,75.4,75.73,75.36,75.64,28157.0,71.9395,72.2544,71.9013,72.1685,28157.0
2020-10-05 13:40:00,75.68,75.69,75.42,75.54,23691.0,72.2067,72.2162,71.9586,72.0731,23691.0
2020-10-05 13:50:00,75.55,75.65,75.51,75.57,23143.0,72.0826,72.178,72.0445,72.1017,23143.0
2020-10-05 14:00:00,75.57,75.77,75.44,75.75,44943.0,72.1017,72.2925,71.9777,72.2734,44943.0
2020-10-05 14:10:00,75.75,75.86,75.64,75.78,34785.0,72.2734,72.3784,72.1685,72.3021,34785.0
2020-10-05 14:20:00,75.78,75.94,75.73,75.83,44631.0,72.3021,72.4547,72.2544,72.3498,44631.0
2020-10-05 14:30:00,75.84,76.03,75.84,75.95,39673.0,72.3593,72.5406,72.3593,72.4643,39673.0
2020-10-05 14:40:00,75.93,76.01,75.84,75.86,39029.0,72.4452,72.5215,72.3593,72.3784,39029.0
2020-10-05 14:50:00,75.86,76.01,75.73,75.96,57511.0,72.3784,72.5215,72.2544,72.4738,57511.0
2020-10-05 15:00:00,75.97,75.98,75.84,75.95,28341.0,72.4834,72.4929,72.3593,72.4643,28341.0
2020-10-05 15:10:00,75.97,76.06,75.93,75.96,33858.0,72.4834,72.5692,72.4452,72.4738,33858.0
2020-10-05 15:20:00,75.98,75.99,75.73,75.88,79980.0,72.4929,72.5024,72.2544,72.3975,79980.0
2020-10-05 15:30:00,75.88,75.97,75.71,75.9,78890.0,72.3975,72.4834,72.2353,72.4166,78890.0
2020-10-05 15:40:00,75.91,75.98,75.85,75.88,131061.0,72.4261,72.4929,72.3689,72.3975,131061.0
2020-10-05 15:50:00,75.89,75.92,75.62,75.69,277113.0,72.407,72.4356,72.1494,72.2162,277113.0
2020-10-06 09:30:00,75.91,76.42,75.72,75.78,83657.0,72.4261,72.9127,72.2448,72.3021,83657.0
2020-10-06 09:40:00,75.77,75.95,75.15,75.71,59992.0,72.2925,72.4643,71.701,72.2353,59992.0
2020-10-06 09:50:00,75.7,75.81,75.53,75.73,29746.0,72.2257,72.3307,72.0635,72.2544,29746.0
2020-10-06 10:00:00,75.75,76.22,75.73,76.17,42090.0,72.2734,72.7219,72.2544,72.6742,42090.0
2020-10-06 10:10:00,76.23,76.67,76.14,76.61,54506.0,72.7314,73.1512,72.6455,73.094,54506.0
2020-10-06 10:20:00,76.63,76.65,75.92,76.06,68019.0,73.1131,73.1321,72.4356,72.5692,68019.0
2020-10-06 10:30:00,76.06,76.12,75.77,75.83,32776.0,72.5692,72.6265,72.2925,72.3498,32776.0
2020-10-06 10:40:00,75.83,75.91,75.4,75.5,40080.0,72.3498,72.4261,71.9395,72.0349,40080.0
2020-10-06 10:50:00,75.58,75.69,75.45,75.55,21948.0,72.1113,72.2162,71.9872,72.0826,21948.0
2020-10-06 11:00:00,75.58,75.75,75.5,75.6,27278.0,72.1113,72.2734,72.0349,72.1303,27278.0
2020-10-06 11:10:00,75.64,75.69,75.45,75.49,29076.0,72.1685,72.2162,71.9872,72.0254,29076.0
2020-10-06 11:20:00,75.48,75.66,75.27,75.65,21271.0,72.0158,72.1876,71.8155,72.178,21271.0
2020-10-06 11:30:00,75.63,75.7,75.48,75.69,18936.0,72.159,72.2257,72.0158,72.2162,18936.0
2020-10-06 11:40:00,75.67,75.68,75.22,75.22,35009.0,72.1971,72.2067,71.7678,71.7678,35009.0
2020-10-06 11:50:00,75.22,75.22,74.95,75.17,31181.0,71.7678,71.7678,71.5102,71.7201,31181.0
2020-10-06 12:00:00,75.17,75.49,75.14,75.33,30032.0,71.7201,72.0254,71.6914,71.8727,30032.0
2020-10-06 12:10:00,75.35,75.64,75.33,75.64,46123.0,71.8918,72.1685,71.8727,72.1685,46123.0
2020-10-06 12:20:00,75.65,75.73,75.55,75.73,25597.0,72.178,72.2544,72.0826,72.2544,25597.0
2020-10-06 12:30:00,75.71,76.0,75.71,75.8,38893.0,72.2353,72.512,72.2353,72.3212,38893.0
2020-10-06 12:40:00,75.78,76.06,75.67,76.06,60098.0,72.3021,72.5692,72.1971,72.5692,60098.0
2020-10-06 12:50:00,76.06,76.09,75.79,75.87,34606.0,72.5692,72.5978,72.3116,72.3879,34606.0
2020-10-06 13:00:00,75.9,76.06,75.87,75.92,18675.0,72.4166,72.5692,72.3879,72.4356,18675.0
2020-10-06 13:10:00,75.92,75.98,75.81,75.93,24715.0,72.4356,72.4929,72.3307,72.4452,24715.0
2020-10-06 13:20:00,75.9,76.0,75.85,75.85,15154.0,72.4166,72.512,72.3689,72.3689,15154.0
2020-10-06 13:30:00,75.86,76.11,75.86,76.08,15369.0,72.3784,72.6169,72.3784,72.5883,15369.0
2020-10-06 13:40:00,76.08,76.18,75.92,76.01,16882.0,72.5883,72.6837,72.4356,72.5215,16882.0
2020-10-06 13:50:00,75.98,76.04,75.9,75.97,22387.0,72.4929,72.5501,72.4166,72.4834,22387.0
2020-10-06 14:00:00,75.97,76.13,75.91,76.06,20076.0,72.4834,72.636,72.4261,72.5692,20076.0
2020-10-06 14:10:00,76.06,76.06,75.9,76.02,23014.0,72.5692,72.5692,72.4166,72.5311,23014.0
2020-10-06 14:20:00,76.04,76.25,76.02,76.23,22640.0,72.5501,72.7505,72.5311,72.7314,22640.0
2020-10-06 14:30:00,76.23,76.29,76.16,76.25,18139.0,72.7314,72.7887,72.6646,72.7505,18139.0
2020-10-06 14:40:00,76.24,76.33,75.79,75.86,43965.0,72.741,72.8268,72.3116,72.3784,43965.0
2020-10-06 14:50:00,75.81,75.81,74.93,75.33,43947.0,72.3307,72.3307,71.4911,71.8727,43947.0
2020-10-06 15:00:00,75.27,75.31,74.65,74.88,87796.0,71.8155,71.8536,71.2239,71.4434,87796.0
2020-10-06 15:10:00,74.86,75.26,74.81,74.85,39375.0,71.4243,71.8059,71.3766,71.4148,39375.0
2020-10-06 15:20:00,74.88,75.21,74.75,75.21,41532.0,71.4434,71.7582,71.3193,71.7582,41532.0
2020-10-06 15:30:00,75.2,75.66,75.13,75.3,48168.0,71.7487,72.1876,71.6819,71.8441,48168.0
2020-10-06 15:40:00,75.29,75.47,75.02,75.26,68791.0,71.8346,72.0063,71.577,71.8059,68791.0
2020-10-06 15:50:00,75.24,75.34,74.95,75.1,174672.0,71.7869,71.8823,71.5102,71.6533,174672.0
2020-10-07 09:30:00,76.12,76.67,75.96,76.03,65659.0,72.6265,73.1512,72.4738,72.5406,65659.0
2020-10-07 09:40:00,76.09,76.61,75.94,76.51,29714.0,72.5978,73.094,72.4547,72.9986,29714.0
2020-10-07 09:50:00,76.57,76.57,76.1,76.13,17632.0,73.0558,73.0558,72.6074,72.636,17632.0
2020-10-07 10:00:00,76.15,76.35,76.09,76.2,31111.0,72.6551,72.8459,72.5978,72.7028,31111.0
2020-10-07 10:10:00,76.2,76.7,76.11,76.67,22595.0,72.7028,73.1798,72.6169,73.1512,22595.0
2020-10-07 10:20:00,76.69,76.86,76.63,76.65,42428.0,73.1703,73.3325,73.1131,73.1321,42428.0
2020-10-07 10:30:00,76.66,76.79,76.47,76.56,22509.0,73.1417,73.2657,72.9604,73.0463,22509.0
2020-10-07 10:40:00,76.59,76.72,76.54,76.6,30072.0,73.0749,73.1989,73.0272,73.0844,30072.0
2020-10-07 10:50:00,76.62,76.64,76.4,76.47,27129.0,73.1035,73.1226,72.8936,72.9604,27129.0
2020-10-07 11:00:00,76.47,76.52,76.3,76.3,24122.0,72.9604,73.0081,72.7982,72.7982,24122.0
2020-10-07 11:10:00,76.31,76.31,76.05,76.12,25981.0,72.8077,72.8077,72.5597,72.6265,25981.0
2020-10-07 11:20:00,76.1,76.1,75.49,75.5,31247.0,72.6074,72.6074,72.0254,72.0349,31247.0
2020-10-07 11:30:00,75.53,75.58,75.26,75.5,35274.0,72.0635,72.1113,71.8059,72.0349,35274.0
2020-10-07 11:40:00,75.52,75.75,75.52,75.68,16561.0,72.054,72.2734,72.054,72.2067,16561.0
2020-10-07 11:50:00,75.73,75.77,75.66,75.72,16229.0,72.2544,72.2925,72.1876,72.2448,16229.0
2020-10-07 12:00:00,75.68,75.83,75.57,75.67,25509.0,72.2067,72.3498,72.1017,72.1971,25509.0
2020-10-07 12:10:00,75.71,75.98,75.69,75.91,16261.0,72.2353,72.4929,72.2162,72.4261,16261.0
2020-10-07 12:20:00,75.93,75.96,75.65,75.77,18316.0,72.4452,72.4738,72.178,72.2925,18316.0
2020-10-07 12:30:00,75.76,76.0,75.73,75.96,11949.0,72.283,72.512,72.2544,72.4738,11949.0
2020-10-07 12:40:00,75.98,75.98,75.86,75.93,16915.0,72.4929,72.4929,72.3784,72.4452,16915.0
2020-10-07 12:50:00,75.93,76.11,75.8,76.11,20830.0,72.4452,72.6169,72.3212,72.6169,20830.0
2020-10-07 13:00:00,76.15,76.16,75.94,75.95,17404.0,72.6551,72.6646,72.4547,72.4643,17404.0
2020-10-07 13:10:00,75.95,76.14,75.89,76.13,15811.0,72.4643,72.6455,72.407,72.636,15811.0
2020-10-07 13:20:00,76.12,76.13,75.96,76.0,21921.0,72.6265,72.636,72.4738,72.512,21921.0
2020-10-07 13:30:00,75.99,76.06,75.95,76.06,26045.0,72.5024,72.5692,72.4643,72.5692,26045.0
2020-10-07 13:40:00,76.05,76.05,75.92,75.96,14764.0,72.5597,72.5597,72.4356,72.4738,14764.0
2020-10-07 13:50:00,75.96,75.97,75.72,75.75,15188.0,72.4738,72.4834,72.2448,72.2734,15188.0
2020-10-07 14:00:00,75.75,75.9,75.39,75.51,42996.0,72.2734,72.4166,71.93,72.0445,42996.0
2020-10-07 14:10:00,75.52,75.68,75.28,75.63,27485.0,72.054,72.2067,71.825,72.159,27485.0
2020-10-07 14:20:00,75.63,75.81,75.63,75.71,35201.0,72.159,72.3307,72.159,72.2353,35201.0
2020-10-07 14:30:00,75.74,75.82,75.64,75.71,20156.0,72.2639,72.3402,72.1685,72.2353,20156.0
2020-10-07 14:40:00,75.73,75.76,75.63,75.68,29862.0,72.2544,72.283,72.159,72.2067,29862.0
2020-10-07 14:50:00,75.69,75.75,75.61,75.66,40438.0,72.2162,72.2734,72.1399,72.1876,40438.0
2020-10-07 15:00:00,75.68,75.74,75.61,75.67,43795.0,72.2067,72.2639,72.1399,72.1971,43795.0
2020-10-07 15:10:00,75.67,75.7,75.61,75.64,29072.0,72.1971,72.2257,72.1399,72.1685,29072.0
2020-10-07 15:20:00,75.64,75.7,75.51,75.59,27892.0,72.1685,72.2257,72.0445,72.1208,27892.0
2020-10-07 15:30:00,75.59,75.61,75.43,75.51,54020.0,72.1208,72.1399,71.9681,72.0445,54020.0
2020-10-07 15:40:00,75.53,75.78,75.49,75.77,54534.0,72.0635,72.3021,72.0254,72.2925,54534.0
2020-10-07 15:50:00,75.77,75.94,75.65,75.74,208951.0,72.2925,72.4547,72.178,72.2639,208951.0
2020-10-08 09:30:00,76.65,77.39,76.62,77.27,91169.0,73.1321,73.8382,73.1035,73.7237,91169.0
2020-10-08 09:40:00,77.29,77.4,76.94,77.23,21801.0,73.7428,73.8477,73.4088,73.6855,21801.0
2020-10-08 09:50:00,77.24,77.64,77.24,77.57,34829.0,73.6951,74.0767,73.6951,74.0099,34829.0
2020-10-08 10:00:00,77.58,77.67,77.28,77.37,22935.0,74.0195,74.1053,73.7332,73.8191,22935.0
2020-10-08 10:10:00,77.39,77.64,77.35,77.63,19642.0,73.8382,74.0767,73.8,74.0672,19642.0
2020-10-08 10:20:00,77.66,77.66,77.36,77.61,21528.0,74.0958,74.0958,73.8096,74.0481,21528.0
2020-10-08 10:30:00,77.59,77.9,77.5,77.61,33723.0,74.029,74.3248,73.9431,74.0481,33723.0
2020-10-08 10:40:00,77.61,77.7,77.51,77.61,21953.0,74.0481,74.134,73.9527,74.0481,21953.0
2020-10-08 10:50:00,77.65,77.67,77.4,77.46,24246.0,74.0862,74.1053,73.8477,73.905,24246.0
2020-10-08 11:00:00,77.41,77.44,76.95,76.95,29718.0,73.8573,73.8859,73.4184,73.4184,29718.0
2020-10-08 11:10:00,76.92,77.13,76.87,76.96,15730.0,73.3898,73.5901,73.342,73.4279,15730.0
2020-10-08 11:20:00,76.97,77.0,76.84,76.92,88298.0,73.4375,73.4661,73.3134,73.3898,88298.0
2020-10-08 11:30:00,76.96,77.15,76.8,77.09,156253.0,73.4279,73.6092,73.2753,73.5519,156253.0
2020-10-08 11:40:00,77.07,77.25,76.95,76.97,8381.0,73.5329,73.7046,73.4184,73.4375,8381.0
2020-10-08 11:50:00,76.96,77.2,76.91,77.07,7272.0,73.4279,73.6569,73.3802,73.5329,7272.0
2020-10-08 12:00:00,77.12,77.4,77.09,77.35,14319.0,73.5806,73.8477,73.5519,73.8,14319.0
2020-10-08 12:10:00,77.38,77.45,77.34,77.42,6180.0,73.8286,73.8954,73.7905,73.8668,6180.0
2020-10-08 12:20:00,77.43,77.61,77.38,77.45,11657.0,73.8763,74.0481,73.8286,73.8954,11657.0
2020-10-08 12:30:00,77.47,77.54,77.4,77.54,7230.0,73.9145,73.9813,73.8477,73.9813,7230.0
2020-10-08 12:40:00,77.5,77.53,77.44,77.47,9030.0,73.9431,73.9718,73.8859,73.9145,9030.0
2020-10-08 12:50:00,77.49,77.56,77.37,77.52,9741.0,73.9336,74.0004,73.8191,73.9622,9741.0
2020-10-08 13:00:00,77.53,77.6,77.39,77.4,13138.0,73.9718,74.0385,73.8382,73.8477,13138.0
2020-10-08 13:10:00,77.39,77.55,77.38,77.52,9263.0,73.8382,73.9908,73.8286,73.9622,9263.0
2020-10-08 13:20:00,77.47,77.57,77.47,77.53,8273.0,73.9145,74.0099,73.9145,73.9718,8273.0
2020-10-08 13:30:00,77.48,77.57,77.47,77.54,17174.0,73.924,74.0099,73.9145,73.9813,17174.0
2020-10-08 13:40:00,77.56,77.68,77.53,77.55,17385.0,74.0004,74.1149,73.9718,73.9908,17385.0
2020-10-08 13:50:00,77.56,77.67,77.53,77.58,15083.0,74.0004,74.1053,73.9718,74.0195,15083.0
2020-10-08 14:00:00,77.58,77.58,77.47,77.55,31831.0,74.0195,74.0195,73.9145,73.9908,31831.0
2020-10-08 14:10:00,77.54,77.68,77.54,77.65,19664.0,73.9813,74.1149,73.9813,74.0862,19664.0
2020-10-08 14:20:00,77.69,77.77,77.52,77.59,33287.0,74.1244,74.2007,73.9622,74.029,33287.0
2020-10-08 14:30:00,77.61,77.67,77.51,77.67,11832.0,74.0481,74.1053,73.9527,74.1053,11832.0
2020-10-08 14:40:00,77.64,77.66,77.57,77.63,9737.0,74.0767,74.0958,74.0099,74.0672,9737.0
2020-10-08 14:50:00,77.62,77.74,77.6,77.72,26406.0,74.0576,74.1721,74.0385,74.153,26406.0
2020-10-08 15:00:00,77.72,77.84,77.64,77.82,24541.0,74.153,74.2675,74.0767,74.2484,24541.0
2020-10-08 15:10:00,77.82,77.92,77.75,77.79,19601.0,74.2484,74.3439,74.1817,74.2198,19601.0
2020-10-08 15:20:00,77.79,77.82,77.69,77.79,28003.0,74.2198,74.2484,74.1244,74.2198,28003.0
2020-10-08 15:30:00,77.81,77.81,77.56,77.56,27885.0,74.2389,74.2389,74.0004,74.0004,27885.0
2020-10-08 15:40:00,77.56,77.62,77.49,77.61,63656.0,74.0004,74.0576,73.9336,74.0481,63656.0
2020-10-08 15:50:00,77.63,77.72,77.58,77.71,151191.0,74.0672,74.153,74.0195,74.1435,151191.0
2020-10-09 09:30:00,78.49,78.54,78.15,78.34,107384.0,74.8877,74.9354,74.5633,74.7446,107384.0
2020-10-09 09:40:00,78.37,78.63,78.16,78.54,27257.0,74.7732,75.0213,74.5728,74.9354,27257.0
2020-10-09 09:50:00,78.57,78.97,78.39,78.88,77771.0,74.964,75.3457,74.7923,75.2598,77771.0
2020-10-09 10:00:00,78.88,78.91,78.18,78.22,32341.0,75.2598,75.2884,74.5919,74.6301,32341.0
2020-10-09 10:10:00,78.23,78.29,77.88,78.14,17024.0,74.6396,74.6969,74.3057,74.5538,17024.0
2020-10-09 10:20:00,78.17,78.25,77.79,77.79,14585.0,74.5824,74.6587,74.2198,74.2198,14585.0
2020-10-09 10:30:00,77.75,78.13,77.67,77.99,14748.0,74.1817,74.5442,74.1053,74.4106,14748.0
2020-10-09 10:40:00,78.0,78.08,77.76,77.78,23304.0,74.4202,74.4965,74.1912,74.2103,23304.0
2020-10-09 10:50:00,77.78,78.08,77.77,78.06,13061.0,74.2103,74.4965,74.2007,74.4774,13061.0
2020-10-09 11:00:00,78.08,78.11,77.94,77.94,11215.0,74.4965,74.5251,74.3629,74.3629,11215.0
2020-10-09 11:10:00,77.95,78.09,77.8,77.81,13346.0,74.3725,74.5061,74.2294,74.2389,13346.0
2020-10-09 11:20:00,77.78,77.78,77.53,77.56,24180.0,74.2103,74.2103,73.9718,74.0004,24180.0
2020-10-09 11:30:00,77.55,77.81,77.55,77.78,18175.0,73.9908,74.2389,73.9908,74.2103,18175.0
2020-10-09 11:40:00,77.76,77.98,77.7,77.98,23892.0,74.1912,74.4011,74.134,74.4011,23892.0
2020-10-09 11:50:00,77.98,78.19,77.9,78.11,38668.0,74.4011,74.6015,74.3248,74.5251,38668.0
2020-10-09 12:00:00,78.15,78.27,78.15,78.22,16746.0,74.5633,74.6778,74.5633,74.6301,16746.0
2020-10-09 12:10:00,78.23,78.27,78.13,78.22,23718.0,74.6396,74.6778,74.5442,74.6301,23718.0
2020-10-09 12:20:00,78.22,78.22,77.8,77.8,26338.0,74.6301,74.6301,74.2294,74.2294,26338.0
2020-10-09 12:30:00,77.87,77.9,77.73,77.87,24499.0,74.2962,74.3248,74.1626,74.2962,24499.0
2020-10-09 12:40:00,77.85,78.0,77.71,77.97,46751.0,74.2771,74.4202,74.1435,74.3916,46751.0
2020-10-09 12:50:00,77.96,78.18,77.92,78.13,34412.0,74.382,74.5919,74.3439,74.5442,34412.0
2020-10-09 13:00:00,78.16,78.25,78.14,78.19,18286.0,74.5728,74.6587,74.5538,74.6015,18286.0
2020-10-09 13:10:00,78.2,78.24,78.05,78.13,12490.0,74.611,74.6492,74.4679,74.5442,12490.0
2020-10-09 13:20:00,78.14,78.3,78.11,78.25,13134.0,74.5538,74.7064,74.5251,74.6587,13134.0
2020-10-09 13:30:00,78.24,78.4,78.24,78.39,15179.0,74.6492,74.8018,74.6492,74.7923,15179.0
2020-10-09 13:40:00,78.38,78.58,78.31,78.53,15728.0,74.7827,74.9736,74.716,74.9259,15728.0
2020-10-09 13:50:00,78.57,78.69,78.55,78.66,26194.0,74.964,75.0785,74.9449,75.0499,26194.0
2020-10-09 14:00:00,78.66,78.7,78.59,78.62,17194.0,75.0499,75.0881,74.9831,75.0117,17194.0
2020-10-09 14:10:00,78.62,78.72,78.54,78.64,18348.0,75.0117,75.1071,74.9354,75.0308,18348.0
2020-10-09 14:20:00,78.6,78.67,78.57,78.61,19628.0,74.9926,75.0594,74.964,75.0022,19628.0
2020-10-09 14:30:00,78.62,78.63,78.47,78.52,32251.0,75.0117,75.0213,74.8686,74.9163,32251.0
2020-10-09 14:40:00,78.51,78.58,78.46,78.5,19565.0,74.9068,74.9736,74.8591,74.8972,19565.0
2020-10-09 14:50:00,78.52,78.53,78.44,78.49,16478.0,74.9163,74.9259,74.84,74.8877,16478.0
2020-10-09 15:00:00,78.48,78.64,78.45,78.49,36948.0,74.8782,75.0308,74.8495,74.8877,36948.0
2020-10-09 15:10:00,78.49,78.7,78.48,78.67,31625.0,74.8877,75.0881,74.8782,75.0594,31625.0
2020-10-09 15:20:00,78.67,78.8,78.51,78.51,101645.0,75.0594,75.1835,74.9068,74.9068,101645.0
2020-10-09 15:30:00,78.53,78.54,78.28,78.38,31867.0,74.9259,74.9354,74.6873,74.7827,31867.0
2020-10-09 15:40:00,78.39,78.41,78.23,78.25,50043.0,74.7923,74.8114,74.6396,74.6587,50043.0
2020-10-09 15:50:00,78.24,78.31,78.05,78.08,113230.0,74.6492,74.716,74.4679,74.4965,113230.0
2020-10-12 09:30:00,78.61,78.81,77.84,77.94,64308.0,75.0022,75.193,74.2675,74.3629,64308.0
2020-10-12 09:40:00,77.9,78.09,77.43,77.6,40381.0,74.3248,74.5061,73.8763,74.0385,40381.0
2020-10-12 09:50:00,77.64,77.7,77.41,77.58,49125.0,74.0767,74.134,73.8573,74.0195,49125.0
2020-10-12 10:00:00,77.55,78.18,77.52,78.09,15076.0,73.9908,74.5919,73.9622,74.5061,15076.0
2020-10-12 10:10:00,78.11,78.31,77.98,78.0,20851.0,74.5251,74.716,74.4011,74.4202,20851.0
2020-10-12 10:20:00,77.97,78.3,77.81,78.25,14802.0,74.3916,74.7064,74.2389,74.6587,14802.0
2020-10-12 10:30:00,78.24,78.27,78.06,78.15,13651.0,74.6492,74.6778,74.4774,74.5633,13651.0
2020-10-12 10:40:00,78.13,78.34,77.94,77.98,14571.0,74.5442,74.7446,74.3629,74.4011,14571.0
2020-10-12 10:50:00,78.0,78.26,78.0,78.14,11122.0,74.4202,74.6683,74.4202,74.5538,11122.0
2020-10-12 11:00:00,78.16,78.3,78.07,78.25,10159.0,74.5728,74.7064,74.487,74.6587,10159.0
2020-10-12 11:10:00,78.19,78.29,77.97,78.0,15190.0,74.6015,74.6969,74.3916,74.4202,15190.0
2020-10-12 11:20:00,77.97,78.17,77.95,78.13,23913.0,74.3916,74.5824,74.3725,74.5442,23913.0
2020-10-12 11:30:00,78.14,78.14,78.0,78.07,19617.0,74.5538,74.5538,74.4202,74.487,19617.0
2020-10-12 11:40:00,78.06,78.12,77.97,78.02,13446.0,74.4774,74.5347,74.3916,74.4393,13446.0
2020-10-12 11:50:00,77.99,78.05,77.86,78.0,12754.0,74.4106,74.4679,74.2866,74.4202,12754.0
2020-10-12 12:00:00,77.99,78.02,77.81,77.81,12737.0,74.4106,74.4393,74.2389,74.2389,12737.0
2020-10-12 12:10:00,77.79,77.93,77.71,77.9,25807.0,74.2198,74.3534,74.1435,74.3248,25807.0
2020-10-12 12:20:00,77.9,77.93,77.77,77.86,10055.0,74.3248,74.3534,74.2007,74.2866,10055.0
2020-10-12 12:30:00,77.86,77.86,77.68,77.78,10600.0,74.2866,74.2866,74.1149,74.2103,10600.0
2020-10-12 12:40:00,77.8,77.91,77.75,77.83,11908.0,74.2294,74.3343,74.1817,74.258,11908.0
2020-10-12 12:50:00,77.84,77.89,77.59,77.62,17010.0,74.2675,74.3152,74.029,74.0576,17010.0
2020-10-12 13:00:00,77.59,77.67,77.55,77.64,12101.0,74.029,74.1053,73.9908,74.0767,12101.0
2020-10-12 13:10:00,77.64,77.88,77.64,77.66,28820.0,74.0767,74.3057,74.0767,74.0958,28820.0
2020-10-12 13:20:00,77.6,77.85,77.57,77.8,12768.0,74.0385,74.2771,74.0099,74.2294,12768.0
2020-10-12 13:30:00,77.81,77.81,77.52,77.55,14750.0,74.2389,74.2389,73.9622,73.9908,14750.0
2020-10-12 13:40:00,77.53,77.55,77.42,77.48,15200.0,73.9718,73.9908,73.8668,73.924,15200.0
2020-10-12 13:50:00,77.53,77.62,77.49,77.59,7197.0,73.9718,74.0576,73.9336,74.029,7197.0
2020-10-12 14:00:00,77.59,77.73,77.59,77.66,13016.0,74.029,74.1626,74.029,74.0958,13016.0
2020-10-12 14:10:00,77.65,77.76,77.64,77.72,28666.0,74.0862,74.1912,74.0767,74.153,28666.0
2020-10-12 14:20:00,77.73,77.73,77.57,77.64,14143.0,74.1626,74.1626,74.0099,74.0767,14143.0
2020-10-12 14:30:00,77.66,77.71,77.54,77.64,9097.0,74.0958,74.1435,73.9813,74.0767,9097.0
2020-10-12 14:40:00,77.64,77.77,77.62,77.71,18688.0,74.0767,74.2007,74.0576,74.1435,18688.0
2020-10-12 14:50:00,77.71,77.72,77.61,77.64,21032.0,74.1435,74.153,74.0481,74.0767,21032.0
2020-10-12 15:00:00,77.66,77.87,77.65,77.84,16143.0,74.0958,74.2962,74.0862,74.2675,16143.0
2020-10-12 15:10:00,77.8,77.87,77.61,77.86,41505.0,74.2294,74.2962,74.0481,74.2866,41505.0
2020-10-12 15:20:00,77.87,77.93,77.82,77.89,38068.0,74.2962,74.3534,74.2484,74.3152,38068.0
2020-10-12 15:30:00,77.9,78.16,77.9,78.16,56502.0,74.3248,74.5728,74.3248,74.5728,56502.0
2020-10-12 15:40:00,78.16,78.3,78.16,78.3,59339.0,74.5728,74.7064,74.5728,74.7064,59339.0
2020-10-12 15:50:00,78.31,78.47,78.27,78.35,289807.0,74.716,74.8686,74.6778,74.7541,289807.0
2020-10-13 09:30:00,77.97,77.97,76.87,76.87,76737.0,74.3916,74.3916,73.342,73.342,76737.0
2020-10-13 09:40:00,76.98,77.57,76.95,77.29,57824.0,73.447,74.0099,73.4184,73.7428,57824.0
2020-10-13 09:50:00,77.2,77.21,76.73,77.05,46709.0,73.6569,73.6664,73.2085,73.5138,46709.0
2020-10-13 10:00:00,77.02,77.66,77.01,77.59,29467.0,73.4852,74.0958,73.4756,74.029,29467.0
2020-10-13 10:10:00,77.58,77.99,77.55,77.64,45989.0,74.0195,74.4106,73.9908,74.0767,45989.0
2020-10-13 10:20:00,77.61,77.94,77.57,77.7,27282.0,74.0481,74.3629,74.0099,74.134,27282.0
2020-10-13 10:30:00,77.74,78.46,77.65,78.37,28881.0,74.1721,74.8591,74.0862,74.7732,28881.0
2020-10-13 10:40:00,78.35,78.36,77.92,78.07,56272.0,74.7541,74.7637,74.3439,74.487,56272.0
2020-10-13 10:50:00,78.08,78.38,77.99,78.05,28832.0,74.4965,74.7827,74.4106,74.4679,28832.0
2020-10-13 11:00:00,78.15,78.19,77.99,78.11,24982.0,74.5633,74.6015,74.4106,74.5251,24982.0
2020-10-13 11:10:00,78.11,78.21,78.08,78.21,21575.0,74.5251,74.6205,74.4965,74.6205,21575.0
2020-10-13 11:20:00,78.21,78.21,77.95,77.99,26572.0,74.6205,74.6205,74.3725,74.4106,26572.0
2020-10-13 11:30:00,77.99,78.1,77.92,78.03,24682.0,74.4106,74.5156,74.3439,74.4488,24682.0
2020-10-13 11:40:00,78.05,78.05,77.7,77.86,18526.0,74.4679,74.4679,74.134,74.2866,18526.0
2020-10-13 11:50:00,77.84,78.25,77.83,78.25,14594.0,74.2675,74.6587,74.258,74.6587,14594.0
2020-10-13 12:00:00,78.21,78.25,78.11,78.23,23971.0,74.6205,74.6587,74.5251,74.6396,23971.0
2020-10-13 12:10:00,78.25,78.42,78.17,78.38,28083.0,74.6587,74.8209,74.5824,74.7827,28083.0
2020-10-13 12:20:00,78.41,78.45,78.29,78.3,30776.0,74.8114,74.8495,74.6969,74.7064,30776.0
2020-10-13 12:30:00,78.29,78.43,78.15,78.15,34824.0,74.6969,74.8304,74.5633,74.5633,34824.0
2020-10-13 12:40:00,78.15,78.57,78.1,78.54,31406.0,74.5633,74.964,74.5156,74.9354,31406.0
2020-10-13 12:50:00,78.53,78.62,78.49,78.51,20259.0,74.9259,75.0117,74.8877,74.9068,20259.0
2020-10-13 13:00:00,78.52,78.53,78.3,78.33,18216.0,74.9163,74.9259,74.7064,74.735,18216.0
2020-10-13 13:10:00,78.35,78.5,78.34,78.39,19235.0,74.7541,74.8972,74.7446,74.7923,19235.0
2020-10-13 13:20:00,78.38,78.51,78.27,78.49,15175.0,74.7827,74.9068,74.6778,74.8877,15175.0
2020-10-13 13:30:00,78.49,78.58,78.45,78.47,17486.0,74.8877,74.9736,74.8495,74.8686,17486.0
2020-10-13 13:40:00,78.47,78.56,78.42,78.54,12795.0,74.8686,74.9545,74.8209,74.9354,12795.0
2020-10-13 13:50:00,78.52,78.52,78.2,78.2,14608.0,74.9163,74.9163,74.611,74.611,14608.0
2020-10-13 14:00:00,78.19,78.27,78.09,78.15,11952.0,74.6015,74.6778,74.5061,74.5633,11952.0
2020-10-13 14:10:00,78.16,78.31,78.15,78.28,20336.0,74.5728,74.716,74.5633,74.6873,20336.0
2020-10-13 14:20:00,78.29,78.29,78.05,78.05,47553.0,74.6969,74.6969,74.4679,74.4679,47553.0
2020-10-13 14:30:00,78.05,78.05,77.81,77.94,67915.0,74.4679,74.4679,74.2389,74.3629,67915.0
2020-10-13 14:40:00,77.9,77.92,77.67,77.76,35110.0,74.3248,74.3439,74.1053,74.1912,35110.0
2020-10-13 14:50:00,77.78,77.94,77.75,77.89,21892.0,74.2103,74.3629,74.1817,74.3152,21892.0
2020-10-13 15:00:00,77.88,78.07,77.84,78.0,21066.0,74.3057,74.487,74.2675,74.4202,21066.0
2020-10-13 15:10:00,78.03,78.1,78.01,78.06,35843.0,74.4488,74.5156,74.4297,74.4774,35843.0
2020-10-13 15:20:00,78.03,78.22,77.99,78.16,52808.0,74.4488,74.6301,74.4106,74.5728,52808.0
2020-10-13 15:30:00,78.16,78.18,77.95,78.01,56303.0,74.5728,74.5919,74.3725,74.4297,56303.0
2020-10-13 15:40:00,78.0,78.17,77.98,78.04,55947.0,74.4202,74.5824,74.4011,74.4583,55947.0
2020-10-13 15:50:00,78.05,78.15,77.85,77.85,96129.0,74.4679,74.5633,74.2771,74.2771,96129.0
2020-10-14 09:30:00,78.23,78.23,77.34,77.34,40802.0,74.6396,74.6396,73.7905,73.7905,40802.0
2020-10-14 09:40:00,77.37,78.11,77.36,78.04,29308.0,73.8191,74.5251,73.8096,74.4583,29308.0
2020-10-14 09:50:00,77.99,78.55,77.95,78.42,148902.0,74.4106,74.9449,74.3725,74.8209,148902.0
2020-10-14 10:00:00,78.45,78.49,78.19,78.26,32822.0,74.8495,74.8877,74.6015,74.6683,32822.0
2020-10-14 10:10:00,78.23,78.23,78.0,78.06,21993.0,74.6396,74.6396,74.4202,74.4774,21993.0
2020-10-14 10:20:00,78.09,78.21,77.98,78.01,34552.0,74.5061,74.6205,74.4011,74.4297,34552.0
2020-10-14 10:30:00,78.01,78.21,77.89,78.16,20976.0,74.4297,74.6205,74.3152,74.5728,20976.0
2020-10-14 10:40:00,78.13,78.25,78.06,78.08,13823.0,74.5442,74.6587,74.4774,74.4965,13823.0
2020-10-14 10:50:00,78.08,78.08,77.89,78.02,15971.0,74.4965,74.4965,74.3152,74.4393,15971.0
2020-10-14 11:00:00,77.99,78.1,77.86,78.1,9939.0,74.4106,74.5156,74.2866,74.5156,9939.0
2020-10-14 11:10:00,78.08,78.11,78.0,78.09,9495.0,74.4965,74.5251,74.4202,74.5061,9495.0
2020-10-14 11:20:00,78.12,78.23,78.08,78.15,11527.0,74.5347,74.6396,74.4965,74.5633,11527.0
2020-10-14 11:30:00,78.15,78.15,77.9,77.96,10102.0,74.5633,74.5633,74.3248,74.382,10102.0
2020-10-14 11:40:00,77.93,77.95,77.46,77.6,21235.0,74.3534,74.3725,73.905,74.0385,21235.0
2020-10-14 11:50:00,77.62,77.67,77.39,77.45,23701.0,74.0576,74.1053,73.8382,73.8954,23701.0
2020-10-14 12:00:00,77.57,77.79,77.49,77.58,16474.0,74.0099,74.2198,73.9336,74.0195,16474.0
2020-10-14 12:10:00,77.56,77.69,77.43,77.54,14298.0,74.0004,74.1244,73.8763,73.9813,14298.0
2020-10-14 12:20:00,77.53,77.6,77.33,77.5,16628.0,73.9718,74.0385,73.7809,73.9431,16628.0
2020-10-14 12:30:00,77.49,77.72,77.49,77.67,15563.0,73.9336,74.153,73.9336,74.1053,15563.0
2020-10-14 12:40:00,77.79,77.88,77.72,77.85,9761.0,74.2198,74.3057,74.153,74.2771,9761.0
2020-10-14 12:50:00,77.84,78.04,77.83,77.97,35292.0,74.2675,74.4583,74.258,74.3916,35292.0
2020-10-14 13:00:00,77.99,78.29,77.93,78.28,16705.0,74.4106,74.6969,74.3534,74.6873,16705.0
2020-10-14 13:10:00,78.26,78.34,78.21,78.31,13748.0,74.6683,74.7446,74.6205,74.716,13748.0
2020-10-14 13:20:00,78.3,78.33,78.1,78.12,14606.0,74.7064,74.735,74.5156,74.5347,14606.0
2020-10-14 13:30:00,78.14,78.22,78.02,78.17,16340.0,74.5538,74.6301,74.4393,74.5824,16340.0
2020-10-14 13:40:00,78.15,78.3,78.12,78.3,11303.0,74.5633,74.7064,74.5347,74.7064,11303.0
2020-10-14 13:50:00,78.31,78.33,78.16,78.3,20190.0,74.716,74.735,74.5728,74.7064,20190.0
2020-10-14 14:00:00,78.3,78.44,78.27,78.37,16399.0,74.7064,74.84,74.6778,74.7732,16399.0
2020-10-14 14:10:00,78.37,78.45,78.28,78.28,11262.0,74.7732,74.8495,74.6873,74.6873,11262.0
2020-10-14 14:20:00,78.29,78.32,78.02,78.11,20157.0,74.6969,74.7255,74.4393,74.5251,20157.0
2020-10-14 14:30:00,78.12,78.21,77.96,77.98,13603.0,74.5347,74.6205,74.382,74.4011,13603.0
2020-10-14 14:40:00,77.97,78.38,77.96,78.37,97157.0,74.3916,74.7827,74.382,74.7732,97157.0
2020-10-14 14:50:00,78.34,78.38,78.21,78.33,10011.0,74.7446,74.7827,74.6205,74.735,10011.0
2020-10-14 15:00:00,78.33,78.6,78.31,78.51,37291.0,74.735,74.9926,74.716,74.9068,37291.0
2020-10-14 15:10:00,78.5,78.59,78.39,78.46,31047.0,74.8972,74.9831,74.7923,74.8591,31047.0
2020-10-14 15:20:00,78.47,78.51,78.3,78.35,21760.0,74.8686,74.9068,74.7064,74.7541,21760.0
2020-10-14 15:30:00,78.34,78.49,78.3,78.33,35486.0,74.7446,74.8877,74.7064,74.735,35486.0
2020-10-14 15:40:00,78.36,78.5,78.36,78.42,39899.0,74.7637,74.8972,74.7637,74.8209,39899.0
2020-10-14 15:50:00,78.41,78.52,78.21,78.3,127924.0,74.8114,74.9163,74.6205,74.7064,127924.0
2020-10-15 09:30:00,77.03,77.5,76.76,77.23,114492.0,73.4947,73.9431,73.2371,73.6855,114492.0
2020-10-15 09:40:00,77.11,77.61,77.09,77.27,63057.0,73.571,74.0481,73.5519,73.7237,63057.0
2020-10-15 09:50:00,77.26,77.56,77.23,77.43,23854.0,73.7141,74.0004,73.6855,73.8763,23854.0
2020-10-15 10:00:00,77.43,77.91,77.29,77.62,68330.0,73.8763,74.3343,73.7428,74.0576,68330.0
2020-10-15 10:10:00,77.63,77.97,77.57,77.87,88590.0,74.0672,74.3916,74.0099,74.2962,88590.0
2020-10-15 10:20:00,77.85,77.85,77.41,77.72,38100.0,74.2771,74.2771,73.8573,74.153,38100.0
2020-10-15 10:30:00,77.72,77.81,77.44,77.64,17377.0,74.153,74.2389,73.8859,74.0767,17377.0
2020-10-15 10:40:00,77.63,77.79,77.55,77.7,17664.0,74.0672,74.2198,73.9908,74.134,17664.0
2020-10-15 10:50:00,77.7,77.83,77.55,77.66,15226.0,74.134,74.258,73.9908,74.0958,15226.0
2020-10-15 11:00:00,77.67,77.85,77.52,77.7,15399.0,74.1053,74.2771,73.9622,74.134,15399.0
2020-10-15 11:10:00,77.66,77.9,77.63,77.84,37177.0,74.0958,74.3248,74.0672,74.2675,37177.0
2020-10-15 11:20:00,77.82,77.96,77.66,77.72,43949.0,74.2484,74.382,74.0958,74.153,43949.0
2020-10-15 11:30:00,77.72,77.79,77.63,77.72,21590.0,74.153,74.2198,74.0672,74.153,21590.0
2020-10-15 11:40:00,77.74,78.01,77.71,77.95,33174.0,74.1721,74.4297,74.1435,74.3725,33174.0
2020-10-15 11:50:00,77.96,78.16,77.94,78.03,30689.0,74.382,74.5728,74.3629,74.4488,30689.0
2020-10-15 12:00:00,78.03,78.06,77.8,77.94,19090.0,74.4488,74.4774,74.2294,74.3629,19090.0
2020-10-15 12:10:00,77.96,78.08,77.96,78.06,12766.0,74.382,74.4965,74.382,74.4774,12766.0
2020-10-15 12:20:00,78.08,78.26,78.03,78.17,14996.0,74.4965,74.6683,74.4488,74.5824,14996.0
2020-10-15 12:30:00,78.15,78.18,78.07,78.12,11995.0,74.5633,74.5919,74.487,74.5347,11995.0
2020-10-15 12:40:00,78.1,78.2,78.01,78.12,18514.0,74.5156,74.611,74.4297,74.5347,18514.0
2020-10-15 12:50:00,78.1,78.44,78.08,78.44,64611.0,74.5156,74.84,74.4965,74.84,64611.0
2020-10-15 13:00:00,78.41,78.49,78.23,78.26,23401.0,74.8114,74.8877,74.6396,74.6683,23401.0
2020-10-15 13:10:00,78.25,78.39,78.21,78.34,14223.0,74.6587,74.7923,74.6205,74.7446,14223.0
2020-10-15 13:20:00,78.38,78.46,78.3,78.39,8417.0,74.7827,74.8591,74.7064,74.7923,8417.0
2020-10-15 13:30:00,78.38,78.41,78.24,78.41,19086.0,74.7827,74.8114,74.6492,74.8114,19086.0
2020-10-15 13:40:00,78.41,78.64,78.38,78.42,82778.0,74.8114,75.0308,74.7827,74.8209,82778.0
2020-10-15 13:50:00,78.41,78.43,78.32,78.35,15295.0,74.8114,74.8304,74.7255,74.7541,15295.0
2020-10-15 14:00:00,78.36,78.5,78.35,78.44,9670.0,74.7637,74.8972,74.7541,74.84,9670.0
2020-10-15 14:10:00,78.44,78.53,78.36,78.53,41307.0,74.84,74.9259,74.7637,74.9259,41307.0
2020-10-15 14:20:00,78.52,78.58,78.46,78.53,11807.0,74.9163,74.9736,74.8591,74.9259,11807.0
2020-10-15 14:30:00,78.53,78.57,78.4,78.42,13502.0,74.9259,74.964,74.8018,74.8209,13502.0
2020-10-15 14:40:00,78.42,78.51,78.34,78.49,31101.0,74.8209,74.9068,74.7446,74.8877,31101.0
2020-10-15 14:50:00,78.5,78.61,78.41,78.57,19357.0,74.8972,75.0022,74.8114,74.964,19357.0
2020-10-15 15:00:00,78.56,78.7,78.51,78.56,66019.0,74.9545,75.0881,74.9068,74.9545,66019.0
2020-10-15 15:10:00,78.59,78.62,78.49,78.61,33238.0,74.9831,75.0117,74.8877,75.0022,33238.0
2020-10-15 15:20:00,78.59,78.64,78.56,78.57,36115.0,74.9831,75.0308,74.9545,74.964,36115.0
2020-10-15 15:30:00,78.56,78.71,78.49,78.71,61863.0,74.9545,75.0976,74.8877,75.0976,61863.0
2020-10-15 15:40:00,78.71,78.94,78.53,78.53,75927.0,75.0976,75.317,74.9259,74.9259,75927.0
2020-10-15 15:50:00,78.52,78.84,78.52,78.83,190345.0,74.9163,75.2216,74.9163,75.2121,190345.0
2020-10-16 09:30:00,79.5,81.21,79.5,80.48,301353.0,75.8513,77.4829,75.8513,76.7864,301353.0
2020-10-16 09:40:00,80.51,80.52,80.0,80.09,56318.0,76.815,76.8245,76.3284,76.4143,56318.0
2020-10-16 09:50:00,80.09,80.5,80.0,80.15,35553.0,76.4143,76.8054,76.3284,76.4715,35553.0
2020-10-16 10:00:00,80.17,80.26,79.23,79.42,120188.0,76.4906,76.5765,75.5937,75.775,120188.0
2020-10-16 10:10:00,79.39,79.47,79.14,79.45,112208.0,75.7464,75.8227,75.5079,75.8036,112208.0
2020-10-16 10:20:00,79.41,79.59,79.11,79.57,247373.0,75.7655,75.9372,75.4792,75.9181,247373.0
2020-10-16 10:30:00,79.67,79.89,79.63,79.76,40501.0,76.0135,76.2234,75.9754,76.0994,40501.0
2020-10-16 10:40:00,79.77,79.86,79.48,79.5,19883.0,76.1089,76.1948,75.8323,75.8513,19883.0
2020-10-16 10:50:00,79.52,79.64,79.47,79.55,13601.0,75.8704,75.9849,75.8227,75.899,13601.0
2020-10-16 11:00:00,79.55,79.63,78.95,79.11,32600.0,75.899,75.9754,75.3266,75.4792,32600.0
2020-10-16 11:10:00,79.05,79.05,78.61,78.61,27456.0,75.422,75.422,75.0022,75.0022,27456.0
2020-10-16 11:20:00,78.65,78.65,78.4,78.5,24026.0,75.0404,75.0404,74.8018,74.8972,24026.0
2020-10-16 11:30:00,78.51,78.65,78.35,78.47,30644.0,74.9068,75.0404,74.7541,74.8686,30644.0
2020-10-16 11:40:00,78.44,78.51,78.19,78.44,182091.0,74.84,74.9068,74.6015,74.84,182091.0
2020-10-16 11:50:00,78.42,78.47,78.31,78.42,16095.0,74.8209,74.8686,74.716,74.8209,16095.0
2020-10-16 12:00:00,78.41,78.59,78.2,78.4,232560.0,74.8114,74.9831,74.611,74.8018,232560.0
2020-10-16 12:10:00,78.42,78.68,78.38,78.45,56475.0,74.8209,75.069,74.7827,74.8495,56475.0
2020-10-16 12:20:00,78.49,78.73,78.4,78.55,67805.0,74.8877,75.1167,74.8018,74.9449,67805.0
2020-10-16 12:30:00,78.55,78.63,78.44,78.51,9128.0,74.9449,75.0213,74.84,74.9068,9128.0
2020-10-16 12:40:00,78.51,78.51,78.27,78.29,31217.0,74.9068,74.9068,74.6778,74.6969,31217.0
2020-10-16 12:50:00,78.35,78.44,78.17,78.36,87599.0,74.7541,74.84,74.5824,74.7637,87599.0
2020-10-16 13:00:00,78.32,78.44,78.3,78.39,25357.0,74.7255,74.84,74.7064,74.7923,25357.0
2020-10-16 13:10:00,78.37,78.54,78.33,78.45,21830.0,74.7732,74.9354,74.735,74.8495,21830.0
2020-10-16 13:20:00,78.45,78.5,78.29,78.39,14968.0,74.8495,74.8972,74.6969,74.7923,14968.0
2020-10-16 13:30:00,78.4,78.49,78.35,78.43,13819.0,74.8018,74.8877,74.7541,74.8304,13819.0
2020-10-16 13:40:00,78.45,78.63,78.4,78.56,17658.0,74.8495,75.0213,74.8018,74.9545,17658.0
2020-10-16 13:50:00,78.55,78.58,78.38,78.45,13762.0,74.9449,74.9736,74.7827,74.8495,13762.0
2020-10-16 14:00:00,78.45,78.62,78.42,78.5,46710.0,74.8495,75.0117,74.8209,74.8972,46710.0
2020-10-16 14:10:00,78.5,78.57,78.48,78.53,7639.0,74.8972,74.964,74.8782,74.9259,7639.0
2020-10-16 14:20:00,78.54,78.58,78.4,78.41,12016.0,74.9354,74.9736,74.8018,74.8114,12016.0
2020-10-16 14:30:00,78.43,78.58,78.37,78.5,196137.0,74.8304,74.9736,74.7732,74.8972,196137.0
2020-10-16 14:40:00,78.5,78.54,78.42,78.42,14202.0,74.8972,74.9354,74.8209,74.8209,14202.0
2020-10-16 14:50:00,78.42,78.44,78.28,78.28,27828.0,74.8209,74.84,74.6873,74.6873,27828.0
2020-10-16 15:00:00,78.27,78.33,78.22,78.28,19270.0,74.6778,74.735,74.6301,74.6873,19270.0
2020-10-16 15:10:00,78.29,78.29,78.15,78.21,20793.0,74.6969,74.6969,74.5633,74.6205,20793.0
2020-10-16 15:20:00,78.23,78.23,78.01,78.07,38697.0,74.6396,74.6396,74.4297,74.487,38697.0
2020-10-16 15:30:00,78.06,78.06,77.53,77.54,118398.0,74.4774,74.4774,73.9718,73.9813,118398.0
2020-10-16 15:40:00,77.52,77.54,77.35,77.4,121436.0,73.9622,73.9813,73.8,73.8477,121436.0
2020-10-16 15:50:00,77.37,77.42,76.96,77.09,290819.0,73.8191,73.8668,73.4279,73.5519,290819.0
2020-10-19 09:30:00,77.52,77.8,77.21,77.7,60208.0,73.9622,74.2294,73.6664,74.134,60208.0
2020-10-19 09:40:00,77.7,78.12,77.64,78.02,24752.0,74.134,74.5347,74.0767,74.4393,24752.0
2020-10-19 09:50:00,78.03,78.3,77.61,77.61,34024.0,74.4488,74.7064,74.0481,74.0481,34024.0
2020-10-19 10:00:00,77.52,77.54,77.24,77.41,33856.0,73.9622,73.9813,73.6951,73.8573,33856.0
2020-10-19 10:10:00,77.4,77.57,77.03,77.57,40795.0,73.8477,74.0099,73.4947,74.0099,40795.0
2020-10-19 10:20:00,77.53,77.77,77.53,77.77,18296.0,73.9718,74.2007,73.9718,74.2007,18296.0
2020-10-19 10:30:00,77.73,77.86,77.52,77.53,21562.0,74.1626,74.2866,73.9622,73.9718,21562.0
2020-10-19 10:40:00,77.54,77.68,77.39,77.41,23489.0,73.9813,74.1149,73.8382,73.8573,23489.0
2020-10-19 10:50:00,77.38,77.73,77.33,77.7,15041.0,73.8286,74.1626,73.7809,74.134,15041.0
2020-10-19 11:00:00,77.72,77.83,77.57,77.63,11750.0,74.153,74.258,74.0099,74.0672,11750.0
2020-10-19 11:10:00,77.61,77.67,77.49,77.55,14073.0,74.0481,74.1053,73.9336,73.9908,14073.0
2020-10-19 11:20:00,77.55,77.55,77.13,77.26,19206.0,73.9908,73.9908,73.5901,73.7141,19206.0
2020-10-19 11:30:00,77.3,77.33,77.23,77.31,10667.0,73.7523,73.7809,73.6855,73.7619,10667.0
2020-10-19 11:40:00,77.27,77.48,77.26,77.4,10180.0,73.7237,73.924,73.7141,73.8477,10180.0
2020-10-19 11:50:00,77.4,77.46,77.34,77.4,10820.0,73.8477,73.905,73.7905,73.8477,10820.0
2020-10-19 12:00:00,77.39,77.55,77.32,77.42,12858.0,73.8382,73.9908,73.7714,73.8668,12858.0
2020-10-19 12:10:00,77.45,77.5,77.39,77.39,10209.0,73.8954,73.9431,73.8382,73.8382,10209.0
2020-10-19 12:20:00,77.44,77.45,77.2,77.26,11377.0,73.8859,73.8954,73.6569,73.7141,11377.0
2020-10-19 12:30:00,77.27,77.27,77.1,77.12,13971.0,73.7237,73.7237,73.5615,73.5806,13971.0
2020-10-19 12:40:00,77.12,77.26,77.11,77.18,7328.0,73.5806,73.7141,73.571,73.6378,7328.0
2020-10-19 12:50:00,77.2,77.33,77.11,77.28,12317.0,73.6569,73.7809,73.571,73.7332,12317.0
2020-10-19 13:00:00,77.3,77.32,77.01,77.08,8881.0,73.7523,73.7714,73.4756,73.5424,8881.0
2020-10-19 13:10:00,77.06,77.28,77.06,77.25,8857.0,73.5233,73.7332,73.5233,73.7046,8857.0
2020-10-19 13:20:00,77.23,77.31,77.08,77.13,14791.0,73.6855,73.7619,73.5424,73.5901,14791.0
2020-10-19 13:30:00,77.14,77.18,76.84,77.02,28272.0,73.5997,73.6378,73.3134,73.4852,28272.0
2020-10-19 13:40:00,76.96,76.98,76.6,76.62,21949.0,73.4279,73.447,73.0844,73.1035,21949.0
2020-10-19 13:50:00,76.65,76.67,76.5,76.52,18507.0,73.1321,73.1512,72.989,73.0081,18507.0
2020-10-19 14:00:00,76.53,76.54,76.36,76.4,22902.0,73.0177,73.0272,72.8555,72.8936,22902.0
2020-10-19 14:10:00,76.38,76.62,76.36,76.55,12337.0,72.8745,73.1035,72.8555,73.0367,12337.0
2020-10-19 14:20:00,76.58,76.65,76.49,76.55,10095.0,73.0654,73.1321,72.9795,73.0367,10095.0
2020-10-19 14:30:00,76.53,76.56,76.09,76.12,29957.0,73.0177,73.0463,72.5978,72.6265,29957.0
2020-10-19 14:40:00,76.16,76.23,75.86,75.88,42538.0,72.6646,72.7314,72.3784,72.3975,42538.0
2020-10-19 14:50:00,75.87,76.06,75.71,75.76,18833.0,72.3879,72.5692,72.2353,72.283,18833.0
2020-10-19 15:00:00,75.76,75.78,75.23,75.47,46148.0,72.283,72.3021,71.7773,72.0063,46148.0
2020-10-19 15:10:00,75.5,75.64,75.3,75.36,26713.0,72.0349,72.1685,71.8441,71.9013,26713.0
2020-10-19 15:20:00,75.36,75.58,75.29,75.58,38054.0,71.9013,72.1113,71.8346,72.1113,38054.0
2020-10-19 15:30:00,75.59,75.86,75.57,75.83,59470.0,72.1208,72.3784,72.1017,72.3498,59470.0
2020-10-19 15:40:00,75.81,75.85,75.66,75.73,62349.0,72.3307,72.3689,72.1876,72.2544,62349.0
2020-10-19 15:50:00,75.7,75.84,75.46,75.82,173181.0,72.2257,72.3593,71.9968,72.3402,173181.0
2020-10-20 09:30:00,76.01,76.44,75.64,75.83,63197.0,72.5215,72.9318,72.1685,72.3498,63197.0
2020-10-20 09:40:00,75.83,76.25,75.75,76.09,41966.0,72.3498,72.7505,72.2734,72.5978,41966.0
2020-10-20 09:50:00,76.18,76.72,76.05,76.69,57451.0,72.6837,73.1989,72.5597,73.1703,57451.0
2020-10-20 10:00:00,76.72,76.74,76.38,76.45,72623.0,73.1989,73.218,72.8745,72.9413,72623.0
2020-10-20 10:10:00,76.4,76.81,76.4,76.66,72084.0,72.8936,73.2848,72.8936,73.1417,72084.0
2020-10-20 10:20:00,76.67,76.68,76.34,76.59,45591.0,73.1512,73.1608,72.8364,73.0749,45591.0
2020-10-20 10:30:00,76.51,76.78,76.5,76.69,28304.0,72.9986,73.2562,72.989,73.1703,28304.0
2020-10-20 10:40:00,76.74,76.94,76.7,76.84,24034.0,73.218,73.4088,73.1798,73.3134,24034.0
2020-10-20 10:50:00,76.89,77.05,76.55,76.55,109342.0,73.3611,73.5138,73.0367,73.0367,109342.0
2020-10-20 11:00:00,76.55,76.59,76.34,76.58,30510.0,73.0367,73.0749,72.8364,73.0654,30510.0
2020-10-20 11:10:00,76.52,76.58,76.4,76.55,33634.0,73.0081,73.0654,72.8936,73.0367,33634.0
2020-10-20 11:20:00,76.51,76.81,76.48,76.8,14237.0,72.9986,73.2848,72.9699,73.2753,14237.0
2020-10-20 11:30:00,76.8,76.95,76.79,76.94,11385.0,73.2753,73.4184,73.2657,73.4088,11385.0
2020-10-20 11:40:00,76.9,77.1,76.89,77.07,10035.0,73.3707,73.5615,73.3611,73.5329,10035.0
2020-10-20 11:50:00,77.02,77.16,77.01,77.12,13188.0,73.4852,73.6187,73.4756,73.5806,13188.0
2020-10-20 12:00:00,77.12,77.14,76.98,77.02,11581.0,73.5806,73.5997,73.447,73.4852,11581.0
2020-10-20 12:10:00,77.04,77.18,76.98,76.99,8145.0,73.5042,73.6378,73.447,73.4565,8145.0
2020-10-20 12:20:00,76.96,77.03,76.92,76.98,7036.0,73.4279,73.4947,73.3898,73.447,7036.0
2020-10-20 12:30:00,76.98,77.29,76.95,77.13,18414.0,73.447,73.7428,73.4184,73.5901,18414.0
2020-10-20 12:40:00,77.11,77.26,77.03,77.09,9396.0,73.571,73.7141,73.4947,73.5519,9396.0
2020-10-20 12:50:00,77.05,77.17,77.02,77.14,10404.0,73.5138,73.6283,73.4852,73.5997,10404.0
2020-10-20 13:00:00,77.14,77.24,77.13,77.16,6614.0,73.5997,73.6951,73.5901,73.6187,6614.0
2020-10-20 13:10:00,77.16,77.39,77.12,77.2,14410.0,73.6187,73.8382,73.5806,73.6569,14410.0
2020-10-20 13:20:00,77.25,77.37,77.23,77.3,12024.0,73.7046,73.8191,73.6855,73.7523,12024.0
2020-10-20 13:30:00,77.3,77.34,77.19,77.2,24543.0,73.7523,73.7905,73.6474,73.6569,24543.0
2020-10-20 13:40:00,77.2,77.34,77.2,77.29,10282.0,73.6569,73.7905,73.6569,73.7428,10282.0
2020-10-20 13:50:00,77.28,77.28,77.08,77.15,16158.0,73.7332,73.7332,73.5424,73.6092,16158.0
2020-10-20 14:00:00,77.14,77.24,77.05,77.06,16035.0,73.5997,73.6951,73.5138,73.5233,16035.0
2020-10-20 14:10:00,77.09,77.18,77.03,77.09,12163.0,73.5519,73.6378,73.4947,73.5519,12163.0
2020-10-20 14:20:00,77.1,77.14,76.7,76.7,20453.0,73.5615,73.5997,73.1798,73.1798,20453.0
2020-10-20 14:30:00,76.72,76.81,76.66,76.79,14124.0,73.1989,73.2848,73.1417,73.2657,14124.0
2020-10-20 14:40:00,76.77,76.87,76.65,76.7,14701.0,73.2466,73.342,73.1321,73.1798,14701.0
2020-10-20 14:50:00,76.68,76.71,76.6,76.63,30261.0,73.1608,73.1894,73.0844,73.1131,30261.0
2020-10-20 15:00:00,76.63,76.67,76.5,76.53,53573.0,73.1131,73.1512,72.989,73.0177,53573.0
2020-10-20 15:10:00,76.52,76.71,76.4,76.65,52213.0,73.0081,73.1894,72.8936,73.1321,52213.0
2020-10-20 15:20:00,76.62,76.72,76.52,76.69,19540.0,73.1035,73.1989,73.0081,73.1703,19540.0
2020-10-20 15:30:00,76.66,76.69,76.5,76.62,22909.0,73.1417,73.1703,72.989,73.1035,22909.0
2020-10-20 15:40:00,76.6,76.93,76.6,76.77,67519.0,73.0844,73.3993,73.0844,73.2466,67519.0
2020-10-20 15:50:00,76.69,76.75,76.52,76.53,169489.0,73.1703,73.2276,73.0081,73.0177,169489.0
2020-10-21 09:30:00,76.31,76.43,75.43,75.43,78186.0,72.8077,72.9222,71.9681,71.9681,78186.0
2020-10-21 09:40:00,75.56,76.54,75.56,76.43,50543.0,72.0922,73.0272,72.0922,72.9222,50543.0
2020-10-21 09:50:00,76.45,76.52,75.58,75.59,55323.0,72.9413,73.0081,72.1113,72.1208,55323.0
2020-10-21 10:00:00,75.59,76.06,75.4,76.06,33661.0,72.1208,72.5692,71.9395,72.5692,33661.0
2020-10-21 10:10:00,75.95,75.95,75.58,75.69,19749.0,72.4643,72.4643,72.1113,72.2162,19749.0
2020-10-21 10:20:00,75.69,75.71,75.55,75.58,25019.0,72.2162,72.2353,72.0826,72.1113,25019.0
2020-10-21 10:30:00,75.63,75.68,75.45,75.56,25930.0,72.159,72.2067,71.9872,72.0922,25930.0
2020-10-21 10:40:00,75.52,75.53,75.06,75.06,48610.0,72.054,72.0635,71.6151,71.6151,48610.0
2020-10-21 10:50:00,75.05,75.1,74.51,74.66,85797.0,71.6056,71.6533,71.0904,71.2335,85797.0
2020-10-21 11:00:00,74.69,74.7,74.15,74.37,94709.0,71.2621,71.2716,70.7469,70.9568,94709.0
2020-10-21 11:10:00,74.34,74.42,73.77,73.83,89278.0,70.9282,71.0045,70.3843,70.4416,89278.0
2020-10-21 11:20:00,73.82,74.19,73.53,74.06,51120.0,70.432,70.785,70.1553,70.661,51120.0
2020-10-21 11:30:00,74.09,74.4,74.08,74.35,27186.0,70.6896,70.9854,70.6801,70.9377,27186.0
2020-10-21 11:40:00,74.36,74.49,74.31,74.42,18963.0,70.9472,71.0713,70.8995,71.0045,18963.0
2020-10-21 11:50:00,74.44,74.53,74.14,74.21,20307.0,71.0236,71.1094,70.7373,70.8041,20307.0
2020-10-21 12:00:00,74.25,74.3,74.07,74.25,18670.0,70.8423,70.89,70.6706,70.8423,18670.0
2020-10-21 12:10:00,74.24,74.25,73.85,73.85,37525.0,70.8327,70.8423,70.4606,70.4606,37525.0
2020-10-21 12:20:00,73.84,74.24,73.82,74.09,49395.0,70.4511,70.8327,70.432,70.6896,49395.0
2020-10-21 12:30:00,74.11,74.14,73.51,73.64,57905.0,70.7087,70.7373,70.1363,70.2603,57905.0
2020-10-21 12:40:00,73.59,73.7,73.46,73.56,38559.0,70.2126,70.3175,70.0885,70.184,38559.0
2020-10-21 12:50:00,73.5,73.59,73.14,73.2,53297.0,70.1267,70.2126,69.7832,69.8405,53297.0
2020-10-21 13:00:00,73.2,73.46,73.14,73.28,40895.0,69.8405,70.0885,69.7832,69.9168,40895.0
2020-10-21 13:10:00,73.22,73.31,72.93,73.0,58291.0,69.8596,69.9454,69.5829,69.6497,58291.0
2020-10-21 13:20:00,72.97,73.33,72.82,73.33,49031.0,69.621,69.9645,69.4779,69.9645,49031.0
2020-10-21 13:30:00,73.31,73.34,73.07,73.12,30854.0,69.9454,69.9741,69.7164,69.7642,30854.0
2020-10-21 13:40:00,73.13,73.25,73.11,73.18,21276.0,69.7737,69.8882,69.7546,69.8214,21276.0
2020-10-21 13:50:00,73.21,73.35,73.11,73.14,16130.0,69.85,69.9836,69.7546,69.7832,16130.0
2020-10-21 14:00:00,73.14,73.34,73.08,73.34,12422.0,69.7832,69.9741,69.726,69.9741,12422.0
2020-10-21 14:10:00,73.33,73.47,73.24,73.32,12852.0,69.9645,70.0981,69.8786,69.955,12852.0
2020-10-21 14:20:00,73.32,73.37,73.26,73.34,35606.0,69.955,70.0027,69.8977,69.9741,35606.0
2020-10-21 14:30:00,73.34,73.6,73.27,73.44,22021.0,69.9741,70.2221,69.9073,70.0695,22021.0
2020-10-21 14:40:00,73.46,73.87,73.46,73.82,54125.0,70.0885,70.4797,70.0885,70.432,54125.0
2020-10-21 14:50:00,73.81,73.94,73.72,73.9,22361.0,70.4225,70.5465,70.3366,70.5084,22361.0
2020-10-21 15:00:00,73.89,74.0,73.58,73.64,32448.0,70.4988,70.6038,70.203,70.2603,32448.0
2020-10-21 15:10:00,73.62,73.77,73.5,73.6,31463.0,70.2412,70.3843,70.1267,70.2221,31463.0
2020-10-21 15:20:00,73.64,73.92,73.55,73.84,34358.0,70.2603,70.5274,70.1744,70.4511,34358.0
2020-10-21 15:30:00,73.82,74.02,73.78,73.8,42359.0,70.432,70.6228,70.3939,70.4129,42359.0
2020-10-21 15:40:00,73.78,73.91,73.38,73.38,95757.0,70.3939,70.5179,70.0122,70.0122,95757.0
2020-10-21 15:50:00,73.37,73.45,73.09,73.1,285420.0,70.0027,70.079,69.7355,69.7451,285420.0
2020-10-22 09:30:00,73.38,73.38,71.72,72.35,167627.0,70.0122,70.0122,68.4284,69.0295,167627.0
2020-10-22 09:40:00,72.33,73.13,72.26,72.65,67536.0,69.0104,69.7737,68.9436,69.3157,67536.0
2020-10-22 09:50:00,72.66,72.66,72.09,72.23,40367.0,69.3253,69.3253,68.7814,68.915,40367.0
2020-10-22 10:00:00,72.19,72.93,72.1,72.84,66865.0,68.8768,69.5829,68.791,69.497,66865.0
2020-10-22 10:10:00,72.86,72.87,72.47,72.58,84116.0,69.5161,69.5256,69.144,69.2489,84116.0
2020-10-22 10:20:00,72.6,72.61,72.0,72.03,93438.0,69.268,69.2776,68.6956,68.7242,93438.0
2020-10-22 10:30:00,72.03,72.07,71.18,71.27,168737.0,68.7242,68.7623,67.9132,67.9991,168737.0
2020-10-22 10:40:00,71.3,71.44,70.84,71.15,98638.0,68.0277,68.1613,67.5888,67.8846,98638.0
2020-10-22 10:50:00,71.12,71.43,70.94,71.1,55863.0,67.8559,68.1517,67.6842,67.8369,55863.0
2020-10-22 11:00:00,71.08,71.4,70.85,71.27,69443.0,67.8178,68.1231,67.5983,67.9991,69443.0
2020-10-22 11:10:00,71.27,71.85,71.26,71.42,62422.0,67.9991,68.5524,67.9895,68.1422,62422.0
2020-10-22 11:20:00,71.41,71.48,71.13,71.13,36517.0,68.1326,68.1994,67.8655,67.8655,36517.0
2020-10-22 11:30:00,71.15,71.69,70.87,71.01,50935.0,67.8846,68.3998,67.6174,67.751,50935.0
2020-10-22 11:40:00,71.0,71.09,70.77,70.78,45959.0,67.7414,67.8273,67.522,67.5315,45959.0
2020-10-22 11:50:00,70.82,70.94,70.7,70.81,36759.0,67.5697,67.6842,67.4552,67.5602,36759.0
2020-10-22 12:00:00,70.8,70.84,70.41,70.54,57854.0,67.5506,67.5888,67.1785,67.3026,57854.0
2020-10-22 12:10:00,70.54,70.58,70.36,70.49,36916.0,67.3026,67.3407,67.1308,67.2549,36916.0
2020-10-22 12:20:00,70.48,70.69,70.32,70.66,104763.0,67.2453,67.4457,67.0927,67.4171,104763.0
2020-10-22 12:30:00,70.69,70.85,70.41,70.44,56741.0,67.4457,67.5983,67.1785,67.2072,56741.0
2020-10-22 12:40:00,70.44,70.62,70.28,70.62,68974.0,67.2072,67.3789,67.0545,67.3789,68974.0
2020-10-22 12:50:00,70.65,70.75,70.56,70.56,61033.0,67.4075,67.5029,67.3216,67.3216,61033.0
2020-10-22 13:00:00,70.56,70.7,70.54,70.62,44512.0,67.3216,67.4552,67.3026,67.3789,44512.0
2020-10-22 13:10:00,70.62,70.84,70.57,70.65,56251.0,67.3789,67.5888,67.3312,67.4075,56251.0
2020-10-22 13:20:00,70.67,70.73,70.47,70.68,67012.0,67.4266,67.4838,67.2358,67.4361,67012.0
2020-10-22 13:30:00,70.7,70.85,70.44,70.82,50633.0,67.4552,67.5983,67.2072,67.5697,50633.0
2020-10-22 13:40:00,70.81,70.88,70.66,70.74,27589.0,67.5602,67.627,67.4171,67.4934,27589.0
2020-10-22 13:50:00,70.77,70.77,70.58,70.7,50029.0,67.522,67.522,67.3407,67.4552,50029.0
2020-10-22 14:00:00,70.71,71.0,70.71,70.91,34559.0,67.4648,67.7414,67.4648,67.6556,34559.0
2020-10-22 14:10:00,70.86,71.02,70.8,70.9,27728.0,67.6079,67.7605,67.5506,67.646,27728.0
2020-10-22 14:20:00,70.92,70.92,70.61,70.66,58073.0,67.6651,67.6651,67.3693,67.4171,58073.0
2020-10-22 14:30:00,70.69,70.84,70.66,70.78,39740.0,67.4457,67.5888,67.4171,67.5315,39740.0
2020-10-22 14:40:00,70.78,70.78,70.57,70.63,33045.0,67.5315,67.5315,67.3312,67.3884,33045.0
2020-10-22 14:50:00,70.63,70.79,70.57,70.7,57184.0,67.3884,67.5411,67.3312,67.4552,57184.0
2020-10-22 15:00:00,70.71,70.75,70.49,70.53,39600.0,67.4648,67.5029,67.2549,67.293,39600.0
2020-10-22 15:10:00,70.52,70.53,70.37,70.45,71015.0,67.2835,67.293,67.1404,67.2167,71015.0
2020-10-22 15:20:00,70.46,70.66,70.45,70.66,42891.0,67.2262,67.4171,67.2167,67.4171,42891.0
2020-10-22 15:30:00,70.66,70.74,70.57,70.7,94709.0,67.4171,67.4934,67.3312,67.4552,94709.0
2020-10-22 15:40:00,70.69,70.9,70.56,70.56,142931.0,67.4457,67.646,67.3216,67.3216,142931.0
2020-10-22 15:50:00,70.6,70.7,70.49,70.59,298628.0,67.3598,67.4552,67.2549,67.3503,298628.0
2020-10-23 09:30:00,71.19,71.57,71.0,71.27,93314.0,67.9227,68.2853,67.7414,67.9991,93314.0
2020-10-23 09:40:00,71.34,71.78,71.23,71.77,38871.0,68.0658,68.4857,67.9609,68.4761,38871.0
2020-10-23 09:50:00,71.73,71.9,71.3,71.52,43647.0,68.4379,68.6001,68.0277,68.2376,43647.0
2020-10-23 10:00:00,71.52,71.52,70.99,71.2,26900.0,68.2376,68.2376,67.7319,67.9323,26900.0
2020-10-23 10:10:00,71.24,71.6,70.95,71.57,47225.0,67.9704,68.3139,67.6937,68.2853,47225.0
2020-10-23 10:20:00,71.57,71.83,71.47,71.67,31809.0,68.2853,68.5334,68.1899,68.3807,31809.0
2020-10-23 10:30:00,71.67,71.95,71.59,71.95,20668.0,68.3807,68.6478,68.3044,68.6478,20668.0
2020-10-23 10:40:00,71.99,72.25,71.94,72.13,56610.0,68.686,68.9341,68.6383,68.8196,56610.0
2020-10-23 10:50:00,72.14,72.3,72.07,72.08,39302.0,68.8291,68.9818,68.7623,68.7719,39302.0
2020-10-23 11:00:00,72.03,72.25,71.91,71.95,34441.0,68.7242,68.9341,68.6097,68.6478,34441.0
2020-10-23 11:10:00,71.95,72.29,71.87,72.15,35393.0,68.6478,68.9722,68.5715,68.8387,35393.0
2020-10-23 11:20:00,72.2,72.38,72.0,72.27,17655.0,68.8864,69.0581,68.6956,68.9532,17655.0
2020-10-23 11:30:00,72.22,72.36,72.13,72.24,15507.0,68.9055,69.039,68.8196,68.9245,15507.0
2020-10-23 11:40:00,72.22,72.37,72.04,72.04,23382.0,68.9055,69.0486,68.7337,68.7337,23382.0
2020-10-23 11:50:00,72.05,72.12,71.98,72.05,16556.0,68.7433,68.81,68.6765,68.7433,16556.0
2020-10-23 12:00:00,72.05,72.06,71.94,71.99,16021.0,68.7433,68.7528,68.6383,68.686,16021.0
2020-10-23 12:10:00,72.0,72.0,71.67,71.7,24423.0,68.6956,68.6956,68.3807,68.4093,24423.0
2020-10-23 12:20:00,71.67,71.79,71.59,71.73,27103.0,68.3807,68.4952,68.3044,68.4379,27103.0
2020-10-23 12:30:00,71.72,71.86,71.7,71.83,21387.0,68.4284,68.562,68.4093,68.5334,21387.0
2020-10-23 12:40:00,71.83,72.16,71.82,72.09,20230.0,68.5334,68.8482,68.5238,68.7814,20230.0
2020-10-23 12:50:00,72.12,72.14,71.85,72.0,20518.0,68.81,68.8291,68.5524,68.6956,20518.0
2020-10-23 13:00:00,71.99,72.4,71.99,72.31,22073.0,68.686,69.0772,68.686,68.9913,22073.0
2020-10-23 13:10:00,72.3,72.53,72.25,72.5,14355.0,68.9818,69.2012,68.9341,69.1726,14355.0
2020-10-23 13:20:00,72.48,72.79,72.48,72.74,22906.0,69.1535,69.4493,69.1535,69.4016,22906.0
2020-10-23 13:30:00,72.75,72.77,72.65,72.71,18629.0,69.4111,69.4302,69.3157,69.373,18629.0
2020-10-23 13:40:00,72.72,72.83,72.68,72.78,18498.0,69.3825,69.4875,69.3443,69.4398,18498.0
2020-10-23 13:50:00,72.81,72.94,72.72,72.8,18530.0,69.4684,69.5924,69.3825,69.4588,18530.0
2020-10-23 14:00:00,72.82,73.0,72.75,73.0,31788.0,69.4779,69.6497,69.4111,69.6497,31788.0
2020-10-23 14:10:00,72.98,73.08,72.88,73.08,22729.0,69.6306,69.726,69.5352,69.726,22729.0
2020-10-23 14:20:00,73.1,73.14,72.99,73.07,13766.0,69.7451,69.7832,69.6401,69.7164,13766.0
2020-10-23 14:30:00,73.09,73.15,72.98,73.03,22894.0,69.7355,69.7928,69.6306,69.6783,22894.0
2020-10-23 14:40:00,73.04,73.11,72.99,73.08,12571.0,69.6878,69.7546,69.6401,69.726,12571.0
2020-10-23 14:50:00,73.06,73.1,72.92,73.0,21469.0,69.7069,69.7451,69.5733,69.6497,21469.0
2020-10-23 15:00:00,73.01,73.1,72.96,73.05,20922.0,69.6592,69.7451,69.6115,69.6974,20922.0
2020-10-23 15:10:00,73.06,73.2,73.0,73.03,21012.0,69.7069,69.8405,69.6497,69.6783,21012.0
2020-10-23 15:20:00,73.02,73.07,72.92,72.93,39264.0,69.6687,69.7164,69.5733,69.5829,39264.0
2020-10-23 15:30:00,72.95,73.06,72.9,73.02,44040.0,69.602,69.7069,69.5542,69.6687,44040.0
2020-10-23 15:40:00,73.0,73.07,72.82,73.01,93845.0,69.6497,69.7164,69.4779,69.6592,93845.0
2020-10-23 15:50:00,73.02,73.08,72.93,73.08,231399.0,69.6687,69.726,69.5829,69.726,231399.0
2020-10-26 09:30:00,72.46,72.75,72.05,72.09,131053.0,69.1344,69.4111,68.7433,68.7814,131053.0
2020-10-26 09:40:00,72.16,72.54,71.98,72.18,56216.0,68.8482,69.2108,68.6765,68.8673,56216.0
2020-10-26 09:50:00,72.18,72.38,72.0,72.16,36856.0,68.8673,69.0581,68.6956,68.8482,36856.0
2020-10-26 10:00:00,72.12,72.12,71.42,71.53,51593.0,68.81,68.81,68.1422,68.2471,51593.0
2020-10-26 10:10:00,71.48,71.68,71.35,71.5,47180.0,68.1994,68.3902,68.0754,68.2185,47180.0
2020-10-26 10:20:00,71.48,71.62,71.29,71.38,44023.0,68.1994,68.333,68.0181,68.104,44023.0
2020-10-26 10:30:00,71.29,71.47,71.1,71.41,35026.0,68.0181,68.1899,67.8369,68.1326,35026.0
2020-10-26 10:40:00,71.38,71.55,71.14,71.18,27534.0,68.104,68.2662,67.875,67.9132,27534.0
2020-10-26 10:50:00,71.16,71.21,70.96,71.08,60569.0,67.8941,67.9418,67.7033,67.8178,60569.0
2020-10-26 11:00:00,71.01,71.01,70.64,70.94,52260.0,67.751,67.751,67.398,67.6842,52260.0
2020-10-26 11:10:00,70.93,70.99,70.55,70.56,58371.0,67.6747,67.7319,67.3121,67.3216,58371.0
2020-10-26 11:20:00,70.56,70.92,70.52,70.79,53638.0,67.3216,67.6651,67.2835,67.5411,53638.0
2020-10-26 11:30:00,70.77,70.91,70.57,70.9,25884.0,67.522,67.6556,67.3312,67.646,25884.0
2020-10-26 11:40:00,70.88,70.95,70.69,70.88,19758.0,67.627,67.6937,67.4457,67.627,19758.0
2020-10-26 11:50:00,70.86,70.86,70.64,70.72,29014.0,67.6079,67.6079,67.398,67.4743,29014.0
2020-10-26 12:00:00,70.73,70.8,70.57,70.6,28168.0,67.4838,67.5506,67.3312,67.3598,28168.0
2020-10-26 12:10:00,70.63,70.68,70.48,70.55,23847.0,67.3884,67.4361,67.2453,67.3121,23847.0
2020-10-26 12:20:00,70.53,70.64,70.47,70.55,24942.0,67.293,67.398,67.2358,67.3121,24942.0
2020-10-26 12:30:00,70.52,70.52,70.23,70.32,27754.0,67.2835,67.2835,67.0068,67.0927,27754.0
2020-10-26 12:40:00,70.31,70.34,69.92,70.0,52034.0,67.0831,67.1117,66.711,66.7873,52034.0
2020-10-26 12:50:00,69.97,70.23,69.93,70.1,25729.0,66.7587,67.0068,66.7206,66.8828,25729.0
2020-10-26 13:00:00,70.1,70.11,69.95,70.1,26754.0,66.8828,66.8923,66.7396,66.8828,26754.0
2020-10-26 13:10:00,70.13,70.24,69.84,69.86,24457.0,66.9114,67.0163,66.6347,66.6538,24457.0
2020-10-26 13:20:00,69.83,69.96,69.77,69.94,28977.0,66.6251,66.7492,66.5679,66.7301,28977.0
2020-10-26 13:30:00,69.94,70.05,69.75,70.03,32882.0,66.7301,66.8351,66.5488,66.816,32882.0
2020-10-26 13:40:00,70.03,70.08,69.9,70.06,24238.0,66.816,66.8637,66.6919,66.8446,24238.0
2020-10-26 13:50:00,70.05,70.3,70.02,70.15,41449.0,66.8351,67.0736,66.8064,66.9305,41449.0
2020-10-26 14:00:00,70.16,70.61,70.06,70.6,51899.0,66.94,67.3693,66.8446,67.3598,51899.0
2020-10-26 14:10:00,70.59,70.7,70.49,70.7,65709.0,67.3503,67.4552,67.2549,67.4552,65709.0
2020-10-26 14:20:00,70.69,70.98,70.64,70.98,57897.0,67.4457,67.7224,67.398,67.7224,57897.0
2020-10-26 14:30:00,70.99,71.02,70.79,70.82,114776.0,67.7319,67.7605,67.5411,67.5697,114776.0
2020-10-26 14:40:00,70.8,71.02,70.71,70.76,52452.0,67.5506,67.7605,67.4648,67.5125,52452.0
2020-10-26 14:50:00,70.77,70.86,70.61,70.63,37921.0,67.522,67.6079,67.3693,67.3884,37921.0
2020-10-26 15:00:00,70.63,70.71,70.34,70.39,42282.0,67.3884,67.4648,67.1117,67.1594,42282.0
2020-10-26 15:10:00,70.4,70.58,70.22,70.42,49455.0,67.169,67.3407,66.9972,67.1881,49455.0
2020-10-26 15:20:00,70.42,70.51,70.38,70.48,45074.0,67.1881,67.2739,67.1499,67.2453,45074.0
2020-10-26 15:30:00,70.48,70.72,70.47,70.63,112352.0,67.2453,67.4743,67.2358,67.3884,112352.0
2020-10-26 15:40:00,70.62,70.68,70.34,70.43,151325.0,67.3789,67.4361,67.1117,67.1976,151325.0
2020-10-26 15:50:00,70.41,70.88,70.34,70.84,316870.0,67.1785,67.627,67.1117,67.5888,316870.0
2020-10-27 09:30:00,71.1,71.26,70.61,70.97,68097.0,67.8369,67.9895,67.3693,67.7128,68097.0
2020-10-27 09:40:00,70.95,70.95,70.55,70.61,23113.0,67.6937,67.6937,67.3121,67.3693,23113.0
2020-10-27 09:50:00,70.56,70.58,70.23,70.54,24354.0,67.3216,67.3407,67.0068,67.3026,24354.0
2020-10-27 10:00:00,70.48,70.77,70.3,70.62,19404.0,67.2453,67.522,67.0736,67.3789,19404.0
2020-10-27 10:10:00,70.61,70.79,70.56,70.58,10937.0,67.3693,67.5411,67.3216,67.3407,10937.0
2020-10-27 10:20:00,70.62,70.62,70.21,70.36,19825.0,67.3789,67.3789,66.9877,67.1308,19825.0
2020-10-27 10:30:00,70.41,70.53,70.23,70.27,21736.0,67.1785,67.293,67.0068,67.045,21736.0
2020-10-27 10:40:00,70.28,70.59,70.17,70.54,20619.0,67.0545,67.3503,66.9495,67.3026,20619.0
2020-10-27 10:50:00,70.59,70.62,70.18,70.18,33092.0,67.3503,67.3789,66.9591,66.9591,33092.0
2020-10-27 11:00:00,70.21,70.21,70.01,70.03,17599.0,66.9877,66.9877,66.7969,66.816,17599.0
2020-10-27 11:10:00,70.05,70.25,70.03,70.23,34126.0,66.8351,67.0259,66.816,67.0068,34126.0
2020-10-27 11:20:00,70.23,70.28,70.11,70.12,47036.0,67.0068,67.0545,66.8923,66.9018,47036.0
2020-10-27 11:30:00,70.13,70.14,69.69,69.77,55352.0,66.9114,66.9209,66.4916,66.5679,55352.0
2020-10-27 11:40:00,69.77,69.81,69.37,69.53,87307.0,66.5679,66.6061,66.1863,66.3389,87307.0
2020-10-27 11:50:00,69.53,69.58,69.35,69.58,33829.0,66.3389,66.3866,66.1672,66.3866,33829.0
2020-10-27 12:00:00,69.6,69.62,69.45,69.49,26930.0,66.4057,66.4248,66.2626,66.3008,26930.0
2020-10-27 12:10:00,69.53,69.59,69.41,69.43,15257.0,66.3389,66.3962,66.2244,66.2435,15257.0
2020-10-27 12:20:00,69.45,69.67,69.26,69.27,23910.0,66.2626,66.4725,66.0813,66.0908,23910.0
2020-10-27 12:30:00,69.28,69.43,69.22,69.42,29051.0,66.1004,66.2435,66.0431,66.234,29051.0
2020-10-27 12:40:00,69.44,69.44,69.19,69.22,33639.0,66.253,66.253,66.0145,66.0431,33639.0
2020-10-27 12:50:00,69.23,69.31,68.98,69.12,79347.0,66.0527,66.129,65.8142,65.9477,79347.0
2020-10-27 13:00:00,69.15,69.2,69.04,69.08,24439.0,65.9764,66.0241,65.8714,65.9096,24439.0
2020-10-27 13:10:00,69.08,69.1,68.65,68.81,38628.0,65.9096,65.9287,65.4993,65.652,38628.0
2020-10-27 13:20:00,68.81,69.0,68.74,68.94,54863.0,65.652,65.8332,65.5852,65.776,54863.0
2020-10-27 13:30:00,68.96,69.0,68.87,68.88,23599.0,65.7951,65.8332,65.7092,65.7187,23599.0
2020-10-27 13:40:00,68.89,69.19,68.84,69.17,45442.0,65.7283,66.0145,65.6806,65.9954,45442.0
2020-10-27 13:50:00,69.16,69.23,69.07,69.21,21702.0,65.9859,66.0527,65.9,66.0336,21702.0
2020-10-27 14:00:00,69.23,69.33,69.05,69.11,23960.0,66.0527,66.1481,65.8809,65.9382,23960.0
2020-10-27 14:10:00,69.11,69.22,69.06,69.17,26946.0,65.9382,66.0431,65.8905,65.9954,26946.0
2020-10-27 14:20:00,69.16,69.32,69.14,69.28,26585.0,65.9859,66.1386,65.9668,66.1004,26585.0
2020-10-27 14:30:00,69.28,69.29,69.06,69.09,23329.0,66.1004,66.1099,65.8905,65.9191,23329.0
2020-10-27 14:40:00,69.08,69.17,68.95,69.13,28161.0,65.9096,65.9954,65.7855,65.9573,28161.0
2020-10-27 14:50:00,69.11,69.17,69.01,69.16,27720.0,65.9382,65.9954,65.8428,65.9859,27720.0
2020-10-27 15:00:00,69.15,69.25,69.05,69.08,36498.0,65.9764,66.0718,65.8809,65.9096,36498.0
2020-10-27 15:10:00,69.09,69.27,69.09,69.23,41995.0,65.9191,66.0908,65.9191,66.0527,41995.0
2020-10-27 15:20:00,69.25,69.54,69.21,69.48,60808.0,66.0718,66.3485,66.0336,66.2912,60808.0
2020-10-27 15:30:00,69.48,69.49,69.24,69.42,48572.0,66.2912,66.3008,66.0622,66.234,48572.0
2020-10-27 15:40:00,69.44,69.46,69.3,69.36,67975.0,66.253,66.2721,66.1195,66.1767,67975.0
2020-10-27 15:50:00,69.34,69.43,69.08,69.09,227416.0,66.1576,66.2435,65.9096,65.9191,227416.0
2020-10-28 09:30:00,67.88,68.43,67.38,68.43,122961.0,64.7646,65.2894,64.2876,65.2894,122961.0
2020-10-28 09:40:00,68.35,69.15,68.3,68.77,42550.0,65.2131,65.9764,65.1654,65.6138,42550.0
2020-10-28 09:50:00,68.81,68.81,68.34,68.68,33288.0,65.652,65.652,65.2035,65.5279,33288.0
2020-10-28 10:00:00,68.64,69.1,68.41,69.09,39771.0,65.4898,65.9287,65.2703,65.9191,39771.0
2020-10-28 10:10:00,69.05,69.48,69.05,69.37,56925.0,65.8809,66.2912,65.8809,66.1863,56925.0
2020-10-28 10:20:00,69.37,69.56,69.27,69.36,44706.0,66.1863,66.3675,66.0908,66.1767,44706.0
2020-10-28 10:30:00,69.26,69.41,68.86,68.95,82024.0,66.0813,66.2244,65.6997,65.7855,82024.0
2020-10-28 10:40:00,68.95,69.37,68.89,69.28,61975.0,65.7855,66.1863,65.7283,66.1004,61975.0
2020-10-28 10:50:00,69.27,69.51,69.15,69.24,47646.0,66.0908,66.3198,65.9764,66.0622,47646.0
2020-10-28 11:00:00,69.31,69.31,68.96,69.1,87516.0,66.129,66.129,65.7951,65.9287,87516.0
2020-10-28 11:10:00,69.1,69.46,69.1,69.25,53771.0,65.9287,66.2721,65.9287,66.0718,53771.0
2020-10-28 11:20:00,69.27,69.49,69.26,69.49,20357.0,66.0908,66.3008,66.0813,66.3008,20357.0
2020-10-28 11:30:00,69.47,69.83,69.46,69.69,37608.0,66.2817,66.6251,66.2721,66.4916,37608.0
2020-10-28 11:40:00,69.72,69.99,69.69,69.83,24601.0,66.5202,66.7778,66.4916,66.6251,24601.0
2020-10-28 11:50:00,69.85,70.21,69.79,70.05,51045.0,66.6442,66.9877,66.587,66.8351,51045.0
2020-10-28 12:00:00,70.07,70.25,70.02,70.06,30769.0,66.8541,67.0259,66.8064,66.8446,30769.0
2020-10-28 12:10:00,70.06,70.15,69.92,69.92,18262.0,66.8446,66.9305,66.711,66.711,18262.0
2020-10-28 12:20:00,69.93,70.0,69.55,69.55,38334.0,66.7206,66.7873,66.358,66.358,38334.0
2020-10-28 12:30:00,69.55,69.7,69.45,69.53,29664.0,66.358,66.5011,66.2626,66.3389,29664.0
2020-10-28 12:40:00,69.49,69.5,69.28,69.31,22023.0,66.3008,66.3103,66.1004,66.129,22023.0
2020-10-28 12:50:00,69.31,69.55,69.25,69.48,18645.0,66.129,66.358,66.0718,66.2912,18645.0
2020-10-28 13:00:00,69.47,69.54,69.27,69.31,23789.0,66.2817,66.3485,66.0908,66.129,23789.0
2020-10-28 13:10:00,69.27,69.3,68.94,69.1,25721.0,66.0908,66.1195,65.776,65.9287,25721.0
2020-10-28 13:20:00,69.09,69.32,68.98,69.32,21491.0,65.9191,66.1386,65.8142,66.1386,21491.0
2020-10-28 13:30:00,69.31,69.58,69.17,69.48,20822.0,66.129,66.3866,65.9954,66.2912,20822.0
2020-10-28 13:40:00,69.48,69.54,69.37,69.52,19939.0,66.2912,66.3485,66.1863,66.3294,19939.0
2020-10-28 13:50:00,69.47,69.77,69.44,69.73,21783.0,66.2817,66.5679,66.253,66.5297,21783.0
2020-10-28 14:00:00,69.69,69.72,69.47,69.6,29199.0,66.4916,66.5202,66.2817,66.4057,29199.0
2020-10-28 14:10:00,69.59,69.62,69.38,69.45,19366.0,66.3962,66.4248,66.1958,66.2626,19366.0
2020-10-28 14:20:00,69.43,69.7,69.43,69.67,20245.0,66.2435,66.5011,66.2435,66.4725,20245.0
2020-10-28 14:30:00,69.65,69.73,69.35,69.4,23353.0,66.4534,66.5297,66.1672,66.2149,23353.0
2020-10-28 14:40:00,69.37,69.37,69.22,69.31,18067.0,66.1863,66.1863,66.0431,66.129,18067.0
2020-10-28 14:50:00,69.33,69.35,69.03,69.11,30228.0,66.1481,66.1672,65.8619,65.9382,30228.0
2020-10-28 15:00:00,69.12,69.31,69.03,69.23,23639.0,65.9477,66.129,65.8619,66.0527,23639.0
2020-10-28 15:10:00,69.25,69.41,69.19,69.31,25345.0,66.0718,66.2244,66.0145,66.129,25345.0
2020-10-28 15:20:00,69.3,69.56,69.25,69.45,22521.0,66.1195,66.3675,66.0718,66.2626,22521.0
2020-10-28 15:30:00,69.44,69.6,69.25,69.31,35951.0,66.253,66.4057,66.0718,66.129,35951.0
2020-10-28 15:40:00,69.31,69.33,68.96,69.14,69236.0,66.129,66.1481,65.7951,65.9668,69236.0
2020-10-28 15:50:00,69.1,69.16,68.74,68.9,200171.0,65.9287,65.9859,65.5852,65.7378,200171.0
2020-10-29 09:30:00,69.31,69.55,68.95,68.95,57858.0,66.129,66.358,65.7855,65.7855,57858.0
2020-10-29 09:40:00,68.98,69.4,68.66,69.16,26058.0,65.8142,66.2149,65.5088,65.9859,26058.0
2020-10-29 09:50:00,69.26,69.38,68.97,69.37,24607.0,66.0813,66.1958,65.8046,66.1863,24607.0
2020-10-29 10:00:00,69.33,69.38,68.84,68.89,60983.0,66.1481,66.1958,65.6806,65.7283,60983.0
2020-10-29 10:10:00,68.9,69.01,68.65,68.95,50351.0,65.7378,65.8428,65.4993,65.7855,50351.0
2020-10-29 10:20:00,68.98,69.16,68.84,69.14,37251.0,65.8142,65.9859,65.6806,65.9668,37251.0
2020-10-29 10:30:00,69.21,69.49,69.12,69.43,42742.0,66.0336,66.3008,65.9477,66.2435,42742.0
2020-10-29 10:40:00,69.42,69.43,69.08,69.14,25711.0,66.234,66.2435,65.9096,65.9668,25711.0
2020-10-29 10:50:00,69.14,69.24,68.77,68.82,44680.0,65.9668,66.0622,65.6138,65.6615,44680.0
2020-10-29 11:00:00,68.83,68.83,68.36,68.41,37262.0,65.671,65.671,65.2226,65.2703,37262.0
2020-10-29 11:10:00,68.38,68.44,68.26,68.44,23460.0,65.2417,65.2989,65.1272,65.2989,23460.0
2020-10-29 11:20:00,68.41,68.48,68.13,68.13,29746.0,65.2703,65.3371,65.0032,65.0032,29746.0
2020-10-29 11:30:00,68.14,68.27,67.99,68.13,46359.0,65.0127,65.1367,64.8696,65.0032,46359.0
2020-10-29 11:40:00,68.12,68.23,67.94,67.99,40860.0,64.9936,65.0986,64.8219,64.8696,40860.0
2020-10-29 11:50:00,67.95,68.19,67.89,68.03,71141.0,64.8314,65.0604,64.7742,64.9078,71141.0
2020-10-29 12:00:00,68.09,68.28,67.98,68.12,20544.0,64.965,65.1463,64.8601,64.9936,20544.0
2020-10-29 12:10:00,68.11,68.22,68.06,68.2,30440.0,64.9841,65.089,64.9364,65.07,30440.0
2020-10-29 12:20:00,68.21,68.47,68.13,68.47,29943.0,65.0795,65.3276,65.0032,65.3276,29943.0
2020-10-29 12:30:00,68.47,68.61,68.35,68.53,15507.0,65.3276,65.4611,65.2131,65.3848,15507.0
2020-10-29 12:40:00,68.53,68.59,68.32,68.35,21270.0,65.3848,65.4421,65.1844,65.2131,21270.0
2020-10-29 12:50:00,68.37,68.37,68.17,68.18,14627.0,65.2322,65.2322,65.0413,65.0509,14627.0
2020-10-29 13:00:00,68.18,68.23,68.01,68.02,15869.0,65.0509,65.0986,64.8887,64.8982,15869.0
2020-10-29 13:10:00,68.04,68.14,67.89,67.89,19075.0,64.9173,65.0127,64.7742,64.7742,19075.0
2020-10-29 13:20:00,67.89,67.91,67.71,67.9,30246.0,64.7742,64.7933,64.6024,64.7837,30246.0
2020-10-29 13:30:00,67.9,68.06,67.87,67.97,20520.0,64.7837,64.9364,64.7551,64.8505,20520.0
2020-10-29 13:40:00,67.98,68.25,67.98,68.14,16713.0,64.8601,65.1177,64.8601,65.0127,16713.0
2020-10-29 13:50:00,68.13,68.44,68.13,68.44,14864.0,65.0032,65.2989,65.0032,65.2989,14864.0
2020-10-29 14:00:00,68.42,68.62,68.42,68.58,18818.0,65.2799,65.4707,65.2799,65.4325,18818.0
2020-10-29 14:10:00,68.58,68.9,68.54,68.85,19849.0,65.4325,65.7378,65.3944,65.6901,19849.0
2020-10-29 14:20:00,68.84,69.04,68.78,68.99,25542.0,65.6806,65.8714,65.6233,65.8237,25542.0
2020-10-29 14:30:00,69.01,69.04,68.7,68.77,29762.0,65.8428,65.8714,65.547,65.6138,29762.0
2020-10-29 14:40:00,68.8,68.86,68.37,68.37,39152.0,65.6424,65.6997,65.2322,65.2322,39152.0
2020-10-29 14:50:00,68.37,68.53,68.33,68.43,27357.0,65.2322,65.3848,65.194,65.2894,27357.0
2020-10-29 15:00:00,68.44,68.72,68.42,68.52,28663.0,65.2989,65.5661,65.2799,65.3753,28663.0
2020-10-29 15:10:00,68.54,68.59,68.4,68.5,28417.0,65.3944,65.4421,65.2608,65.3562,28417.0
2020-10-29 15:20:00,68.48,68.67,68.46,68.65,26996.0,65.3371,65.5184,65.318,65.4993,26996.0
2020-10-29 15:30:00,68.67,68.69,68.27,68.32,34898.0,65.5184,65.5375,65.1367,65.1844,34898.0
2020-10-29 15:40:00,68.31,68.61,68.23,68.43,55200.0,65.1749,65.4611,65.0986,65.2894,55200.0
2020-10-29 15:50:00,68.39,68.52,68.01,68.03,254845.0,65.2512,65.3753,64.8887,64.9078,254845.0
2020-10-30 09:30:00,67.71,68.59,67.5,68.42,56069.0,64.6024,65.4421,64.4021,65.2799,56069.0
2020-10-30 09:40:00,68.4,68.4,67.7,67.71,23112.0,65.2608,65.2608,64.5929,64.6024,23112.0
2020-10-30 09:50:00,67.7,67.94,67.52,67.86,27534.0,64.5929,64.8219,64.4212,64.7456,27534.0
2020-10-30 10:00:00,67.81,68.42,67.71,68.17,17490.0,64.6979,65.2799,64.6024,65.0413,17490.0
2020-10-30 10:10:00,68.18,68.19,67.82,67.89,17099.0,65.0509,65.0604,64.7074,64.7742,17099.0
2020-10-30 10:20:00,67.78,67.94,67.26,67.39,24741.0,64.6692,64.8219,64.1731,64.2971,24741.0
2020-10-30 10:30:00,67.37,67.46,67.01,67.11,26096.0,64.278,64.3639,63.9346,64.03,26096.0
2020-10-30 10:40:00,67.07,67.1,66.13,66.15,93527.0,63.9918,64.0204,63.095,63.114,93527.0
2020-10-30 10:50:00,66.19,66.8,66.14,66.41,58228.0,63.1522,63.7342,63.1045,63.3621,58228.0
2020-10-30 11:00:00,66.44,66.74,66.38,66.38,28966.0,63.3907,63.677,63.3335,63.3335,28966.0
2020-10-30 11:10:00,66.36,66.93,66.33,66.91,40209.0,63.3144,63.8582,63.2858,63.8392,40209.0
2020-10-30 11:20:00,66.86,67.01,66.5,66.62,25187.0,63.7915,63.9346,63.448,63.5625,25187.0
2020-10-30 11:30:00,66.57,66.73,66.44,66.52,22230.0,63.5148,63.6674,63.3907,63.4671,22230.0
2020-10-30 11:40:00,66.52,66.56,66.23,66.54,21994.0,63.4671,63.5052,63.1904,63.4861,21994.0
2020-10-30 11:50:00,66.56,66.76,66.4,66.47,32087.0,63.5052,63.696,63.3526,63.4194,32087.0
2020-10-30 12:00:00,66.41,66.76,66.37,66.68,18331.0,63.3621,63.696,63.3239,63.6197,18331.0
2020-10-30 12:10:00,66.68,67.11,66.59,67.11,25328.0,63.6197,64.03,63.5338,64.03,25328.0
2020-10-30 12:20:00,67.08,67.38,67.05,67.36,11573.0,64.0014,64.2876,63.9727,64.2685,11573.0
2020-10-30 12:30:00,67.35,67.37,67.22,67.31,19827.0,64.259,64.278,64.1349,64.2208,19827.0
2020-10-30 12:40:00,67.33,67.34,67.1,67.26,12753.0,64.2399,64.2494,64.0204,64.1731,12753.0
2020-10-30 12:50:00,67.25,67.3,67.05,67.07,12763.0,64.1636,64.2113,63.9727,63.9918,12763.0
2020-10-30 13:00:00,67.06,67.23,66.98,67.01,14554.0,63.9823,64.1445,63.9059,63.9346,14554.0
2020-10-30 13:10:00,66.95,67.01,66.79,67.01,13750.0,63.8773,63.9346,63.7247,63.9346,13750.0
2020-10-30 13:20:00,66.99,67.29,66.94,67.2,12740.0,63.9155,64.2017,63.8678,64.1159,12740.0
2020-10-30 13:30:00,67.2,67.2,66.83,66.92,25194.0,64.1159,64.1159,63.7628,63.8487,25194.0
2020-10-30 13:40:00,66.89,67.02,66.84,66.86,22641.0,63.8201,63.9441,63.7724,63.7915,22641.0
2020-10-30 13:50:00,66.92,67.22,66.8,67.22,14697.0,63.8487,64.1349,63.7342,64.1349,14697.0
2020-10-30 14:00:00,67.19,67.54,67.12,67.49,35145.0,64.1063,64.4402,64.0395,64.3925,35145.0
2020-10-30 14:10:00,67.51,67.52,67.21,67.33,38125.0,64.4116,64.4212,64.1254,64.2399,38125.0
2020-10-30 14:20:00,67.36,67.43,66.75,66.8,43126.0,64.2685,64.3353,63.6865,63.7342,43126.0
2020-10-30 14:30:00,66.79,66.79,66.5,66.7,39902.0,63.7247,63.7247,63.448,63.6388,39902.0
2020-10-30 14:40:00,66.6,66.71,66.39,66.7,22279.0,63.5434,63.6483,63.343,63.6388,22279.0
2020-10-30 14:50:00,66.7,66.78,66.59,66.64,20021.0,63.6388,63.7151,63.5338,63.5816,20021.0
2020-10-30 15:00:00,66.66,66.73,66.39,66.46,24511.0,63.6006,63.6674,63.343,63.4098,24511.0
2020-10-30 15:10:00,66.45,66.71,66.42,66.57,123300.0,63.4003,63.6483,63.3716,63.5148,123300.0
2020-10-30 15:20:00,66.58,66.66,66.39,66.45,46804.0,63.5243,63.6006,63.343,63.4003,46804.0
2020-10-30 15:30:00,66.44,66.47,66.25,66.33,73860.0,63.3907,63.4194,63.2095,63.2858,73860.0
2020-10-30 15:40:00,66.36,66.47,66.14,66.19,147106.0,63.3144,63.4194,63.1045,63.1522,147106.0
2020-10-30 15:50:00,66.18,66.84,66.18,66.82,365516.0,63.1427,63.7724,63.1427,63.7533,365516.0
2020-11-02 09:30:00,68.66,69.5,68.41,68.85,134975.0,65.5088,66.3103,65.2703,65.6901,134975.0
2020-11-02 09:40:00,68.83,68.84,68.02,68.27,66707.0,65.671,65.6806,64.8982,65.1367,66707.0
2020-11-02 09:50:00,68.23,68.78,67.99,68.7,32246.0,65.0986,65.6233,64.8696,65.547,32246.0
2020-11-02 10:00:00,68.72,69.0,68.51,68.56,31055.0,65.5661,65.8332,65.3657,65.4134,31055.0
2020-11-02 10:10:00,68.56,68.95,68.51,68.84,22363.0,65.4134,65.7855,65.3657,65.6806,22363.0
2020-11-02 10:20:00,68.83,69.23,68.7,69.08,59877.0,65.671,66.0527,65.547,65.9096,59877.0
2020-11-02 10:30:00,69.06,69.16,68.5,68.52,39843.0,65.8905,65.9859,65.3562,65.3753,39843.0
2020-11-02 10:40:00,68.54,68.79,68.49,68.58,51045.0,65.3944,65.6329,65.3466,65.4325,51045.0
2020-11-02 10:50:00,68.61,68.81,68.49,68.71,25134.0,65.4611,65.652,65.3466,65.5565,25134.0
2020-11-02 11:00:00,68.67,69.04,68.66,68.97,32061.0,65.5184,65.8714,65.5088,65.8046,32061.0
2020-11-02 11:10:00,68.98,69.0,68.31,68.31,32364.0,65.8142,65.8332,65.1749,65.1749,32364.0
2020-11-02 11:20:00,68.33,68.5,68.22,68.43,28058.0,65.194,65.3562,65.089,65.2894,28058.0
2020-11-02 11:30:00,68.43,68.65,68.4,68.53,15332.0,65.2894,65.4993,65.2608,65.3848,15332.0
2020-11-02 11:40:00,68.58,68.95,68.57,68.9,22189.0,65.4325,65.7855,65.423,65.7378,22189.0
2020-11-02 11:50:00,68.88,68.98,68.71,68.81,19012.0,65.7187,65.8142,65.5565,65.652,19012.0
2020-11-02 12:00:00,68.84,68.95,68.75,68.86,19545.0,65.6806,65.7855,65.5947,65.6997,19545.0
2020-11-02 12:10:00,68.86,68.95,68.73,68.84,15083.0,65.6997,65.7855,65.5756,65.6806,15083.0
2020-11-02 12:20:00,68.76,68.9,68.63,68.87,15889.0,65.6043,65.7378,65.4802,65.7092,15889.0
2020-11-02 12:30:00,68.83,68.91,68.59,68.59,15976.0,65.671,65.7474,65.4421,65.4421,15976.0
2020-11-02 12:40:00,68.64,68.64,68.23,68.32,16385.0,65.4898,65.4898,65.0986,65.1844,16385.0
2020-11-02 12:50:00,68.33,68.42,68.15,68.39,23899.0,65.194,65.2799,65.0223,65.2512,23899.0
2020-11-02 13:00:00,68.36,68.44,68.23,68.3,12533.0,65.2226,65.2989,65.0986,65.1654,12533.0
2020-11-02 13:10:00,68.28,68.33,68.05,68.1,17447.0,65.1463,65.194,64.9268,64.9745,17447.0
2020-11-02 13:20:00,68.12,68.24,68.05,68.22,35210.0,64.9936,65.1081,64.9268,65.089,35210.0
2020-11-02 13:30:00,68.2,68.28,67.97,68.0,19474.0,65.07,65.1463,64.8505,64.8791,19474.0
2020-11-02 13:40:00,68.01,68.29,68.01,68.22,13682.0,64.8887,65.1558,64.8887,65.089,13682.0
2020-11-02 13:50:00,68.18,68.21,68.03,68.09,37968.0,65.0509,65.0795,64.9078,64.965,37968.0
2020-11-02 14:00:00,68.06,68.42,68.06,68.36,21742.0,64.9364,65.2799,64.9364,65.2226,21742.0
2020-11-02 14:10:00,68.38,68.64,68.38,68.63,15286.0,65.2417,65.4898,65.2417,65.4802,15286.0
2020-11-02 14:20:00,68.63,68.96,68.6,68.96,24932.0,65.4802,65.7951,65.4516,65.7951,24932.0
2020-11-02 14:30:00,68.96,68.99,68.78,68.91,18110.0,65.7951,65.8237,65.6233,65.7474,18110.0
2020-11-02 14:40:00,68.9,69.07,68.83,68.84,18593.0,65.7378,65.9,65.671,65.6806,18593.0
2020-11-02 14:50:00,68.83,68.95,68.62,68.64,46048.0,65.671,65.7855,65.4707,65.4898,46048.0
2020-11-02 15:00:00,68.65,68.78,68.56,68.63,33752.0,65.4993,65.6233,65.4134,65.4802,33752.0
2020-11-02 15:10:00,68.67,68.97,68.61,68.93,30601.0,65.5184,65.8046,65.4611,65.7665,30601.0
2020-11-02 15:20:00,68.92,69.03,68.89,68.94,29651.0,65.7569,65.8619,65.7283,65.776,29651.0
2020-11-02 15:30:00,68.97,69.28,68.95,68.95,72640.0,65.8046,66.1004,65.7855,65.7855,72640.0
2020-11-02 15:40:00,68.96,69.3,68.84,69.28,77895.0,65.7951,66.1195,65.6806,66.1004,77895.0
2020-11-02 15:50:00,69.29,69.29,69.0,69.18,227264.0,66.1099,66.1099,65.8332,66.005,227264.0
2020-11-03 09:30:00,70.24,70.54,69.94,70.1,91992.0,67.0163,67.3026,66.7301,66.8828,91992.0
2020-11-03 09:40:00,70.08,70.41,70.01,70.2,37299.0,66.8637,67.1785,66.7969,66.9782,37299.0
2020-11-03 09:50:00,70.23,70.57,70.0,70.12,36838.0,67.0068,67.3312,66.7873,66.9018,36838.0
2020-11-03 10:00:00,70.09,70.09,69.49,69.66,29687.0,66.8732,66.8732,66.3008,66.4629,29687.0
2020-11-03 10:10:00,69.58,69.61,69.28,69.51,21741.0,66.3866,66.4152,66.1004,66.3198,21741.0
2020-11-03 10:20:00,69.59,69.62,69.15,69.21,34422.0,66.3962,66.4248,65.9764,66.0336,34422.0
2020-11-03 10:30:00,69.22,69.28,68.89,69.18,26989.0,66.0431,66.1004,65.7283,66.005,26989.0
2020-11-03 10:40:00,69.21,69.22,68.8,68.95,20799.0,66.0336,66.0431,65.6424,65.7855,20799.0
2020-11-03 10:50:00,68.98,69.16,68.85,69.15,15965.0,65.8142,65.9859,65.6901,65.9764,15965.0
2020-11-03 11:00:00,69.2,69.75,69.19,69.75,74066.0,66.0241,66.5488,66.0145,66.5488,74066.0
2020-11-03 11:10:00,69.74,70.0,69.69,69.95,21147.0,66.5393,66.7873,66.4916,66.7396,21147.0
2020-11-03 11:20:00,69.95,70.0,69.62,69.62,21741.0,66.7396,66.7873,66.4248,66.4248,21741.0
2020-11-03 11:30:00,69.64,69.7,69.43,69.66,26880.0,66.4439,66.5011,66.2435,66.4629,26880.0
2020-11-03 11:40:00,69.65,69.65,69.31,69.33,8022.0,66.4534,66.4534,66.129,66.1481,8022.0
2020-11-03 11:50:00,69.3,69.3,69.02,69.08,18288.0,66.1195,66.1195,65.8523,65.9096,18288.0
2020-11-03 12:00:00,69.06,69.12,69.01,69.07,15735.0,65.8905,65.9477,65.8428,65.9,15735.0
2020-11-03 12:10:00,69.09,69.15,69.0,69.0,13795.0,65.9191,65.9764,65.8332,65.8332,13795.0
2020-11-03 12:20:00,68.99,69.23,68.99,69.06,22462.0,65.8237,66.0527,65.8237,65.8905,22462.0
2020-11-03 12:30:00,69.06,69.22,69.06,69.11,10451.0,65.8905,66.0431,65.8905,65.9382,10451.0
2020-11-03 12:40:00,69.12,69.21,69.02,69.21,16545.0,65.9477,66.0336,65.8523,66.0336,16545.0
2020-11-03 12:50:00,69.23,69.23,69.06,69.08,15219.0,66.0527,66.0527,65.8905,65.9096,15219.0
2020-11-03 13:00:00,69.08,69.15,69.01,69.03,20320.0,65.9096,65.9764,65.8428,65.8619,20320.0
2020-11-03 13:10:00,69.03,69.12,69.02,69.09,14847.0,65.8619,65.9477,65.8523,65.9191,14847.0
2020-11-03 13:20:00,69.07,69.22,69.04,69.08,15080.0,65.9,66.0431,65.8714,65.9096,15080.0
2020-11-03 13:30:00,69.09,69.1,68.88,68.88,27920.0,65.9191,65.9287,65.7187,65.7187,27920.0
2020-11-03 13:40:00,68.87,68.89,68.72,68.74,21862.0,65.7092,65.7283,65.5661,65.5852,21862.0
2020-11-03 13:50:00,68.76,68.85,68.72,68.75,25175.0,65.6043,65.6901,65.5661,65.5947,25175.0
2020-11-03 14:00:00,68.75,69.04,68.75,68.98,28030.0,65.5947,65.8714,65.5947,65.8142,28030.0
2020-11-03 14:10:00,68.99,69.03,68.93,69.0,29986.0,65.8237,65.8619,65.7665,65.8332,29986.0
2020-11-03 14:20:00,68.95,69.01,68.8,68.93,19816.0,65.7855,65.8428,65.6424,65.7665,19816.0
2020-11-03 14:30:00,68.95,69.19,68.88,69.04,26352.0,65.7855,66.0145,65.7187,65.8714,26352.0
2020-11-03 14:40:00,69.04,69.19,68.98,69.17,23765.0,65.8714,66.0145,65.8142,65.9954,23765.0
2020-11-03 14:50:00,69.18,69.23,69.14,69.22,20674.0,66.005,66.0527,65.9668,66.0431,20674.0
2020-11-03 15:00:00,69.21,69.22,69.02,69.03,54419.0,66.0336,66.0431,65.8523,65.8619,54419.0
2020-11-03 15:10:00,69.03,69.18,69.03,69.16,38957.0,65.8619,66.005,65.8619,65.9859,38957.0
2020-11-03 15:20:00,69.15,69.27,68.95,69.27,43004.0,65.9764,66.0908,65.7855,66.0908,43004.0
2020-11-03 15:30:00,69.27,69.57,69.25,69.46,79250.0,66.0908,66.3771,66.0718,66.2721,79250.0
2020-11-03 15:40:00,69.46,69.7,69.33,69.69,95726.0,66.2721,66.5011,66.1481,66.4916,95726.0
2020-11-03 15:50:00,69.69,69.87,69.35,69.39,219147.0,66.4916,66.6633,66.1672,66.2053,219147.0
2020-11-04 09:30:00,71.25,73.99,70.75,73.69,336399.0,67.98,70.5942,67.5029,70.308,336399.0
2020-11-04 09:40:00,73.7,74.79,73.57,74.33,203779.0,70.3175,71.3575,70.1935,70.9186,203779.0
2020-11-04 09:50:00,74.38,75.3,74.34,75.05,109798.0,70.9663,71.8441,70.9282,71.6056,109798.0
2020-11-04 10:00:00,75.06,75.34,74.69,74.85,105007.0,71.6151,71.8823,71.2621,71.4148,105007.0
2020-11-04 10:10:00,74.82,75.19,74.62,75.01,63928.0,71.3861,71.7391,71.1953,71.5674,63928.0
2020-11-04 10:20:00,75.03,75.46,74.45,74.5,110121.0,71.5865,71.9968,71.0331,71.0808,110121.0
2020-11-04 10:30:00,74.46,74.47,73.39,73.4,52289.0,71.0427,71.0522,70.0218,70.0313,52289.0
2020-11-04 10:40:00,73.41,73.58,73.2,73.43,101359.0,70.0408,70.203,69.8405,70.0599,101359.0
2020-11-04 10:50:00,73.43,73.94,73.43,73.7,38211.0,70.0599,70.5465,70.0599,70.3175,38211.0
2020-11-04 11:00:00,73.65,73.83,72.99,73.05,35336.0,70.2698,70.4416,69.6401,69.6974,35336.0
2020-11-04 11:10:00,73.09,73.51,73.03,73.41,24966.0,69.7355,70.1363,69.6783,70.0408,24966.0
2020-11-04 11:20:00,73.38,74.31,73.35,74.22,46861.0,70.0122,70.8995,69.9836,70.8137,46861.0
2020-11-04 11:30:00,74.23,74.3,73.95,73.96,67279.0,70.8232,70.89,70.5561,70.5656,67279.0
2020-11-04 11:40:00,73.94,74.17,73.88,73.97,38378.0,70.5465,70.766,70.4893,70.5751,38378.0
2020-11-04 11:50:00,73.95,74.17,73.76,74.06,32875.0,70.5561,70.766,70.3748,70.661,32875.0
2020-11-04 12:00:00,74.06,74.48,74.05,74.34,16765.0,70.661,71.0617,70.6515,70.9282,16765.0
2020-11-04 12:10:00,74.32,74.4,74.15,74.26,20553.0,70.9091,70.9854,70.7469,70.8518,20553.0
2020-11-04 12:20:00,74.22,74.72,74.2,74.54,27738.0,70.8137,71.2907,70.7946,71.119,27738.0
2020-11-04 12:30:00,74.53,74.62,74.43,74.55,19933.0,71.1094,71.1953,71.014,71.1285,19933.0
2020-11-04 12:40:00,74.57,74.82,74.57,74.72,90448.0,71.1476,71.3861,71.1476,71.2907,90448.0
2020-11-04 12:50:00,74.7,74.71,74.41,74.56,17596.0,71.2716,71.2812,70.9949,71.1381,17596.0
2020-11-04 13:00:00,74.6,74.63,74.21,74.31,26402.0,71.1762,71.2049,70.8041,70.8995,26402.0
2020-11-04 13:10:00,74.3,74.46,74.13,74.14,40166.0,70.89,71.0427,70.7278,70.7373,40166.0
2020-11-04 13:20:00,74.11,74.55,74.11,74.54,28645.0,70.7087,71.1285,70.7087,71.119,28645.0
2020-11-04 13:30:00,74.58,74.97,74.55,74.72,40258.0,71.1571,71.5292,71.1285,71.2907,40258.0
2020-11-04 13:40:00,74.71,74.93,74.47,74.88,30638.0,71.2812,71.4911,71.0522,71.4434,30638.0
2020-11-04 13:50:00,74.88,75.22,74.84,75.13,33211.0,71.4434,71.7678,71.4052,71.6819,33211.0
2020-11-04 14:00:00,75.14,75.33,75.0,75.33,38073.0,71.6914,71.8727,71.5579,71.8727,38073.0
2020-11-04 14:10:00,75.35,75.41,75.1,75.22,47640.0,71.8918,71.9491,71.6533,71.7678,47640.0
2020-11-04 14:20:00,75.26,75.54,75.15,75.28,50934.0,71.8059,72.0731,71.701,71.825,50934.0
2020-11-04 14:30:00,75.28,75.32,74.95,75.14,50698.0,71.825,71.8632,71.5102,71.6914,50698.0
2020-11-04 14:40:00,75.11,75.23,74.94,75.2,32569.0,71.6628,71.7773,71.5006,71.7487,32569.0
2020-11-04 14:50:00,75.19,75.25,75.04,75.08,35744.0,71.7391,71.7964,71.596,71.6342,35744.0
2020-11-04 15:00:00,75.12,75.19,74.63,74.75,35918.0,71.6724,71.7391,71.2049,71.3193,35918.0
2020-11-04 15:10:00,74.73,74.97,74.68,74.82,67824.0,71.3003,71.5292,71.2526,71.3861,67824.0
2020-11-04 15:20:00,74.8,74.91,74.54,74.63,53514.0,71.367,71.472,71.119,71.2049,53514.0
2020-11-04 15:30:00,74.65,74.76,74.55,74.64,67783.0,71.2239,71.3289,71.1285,71.2144,67783.0
2020-11-04 15:40:00,74.62,74.8,74.5,74.67,147190.0,71.1953,71.367,71.0808,71.243,147190.0
2020-11-04 15:50:00,74.68,75.04,74.61,74.73,274007.0,71.2526,71.596,71.1858,71.3003,274007.0
2020-11-05 09:30:00,75.14,75.44,73.96,73.98,94530.0,71.6914,71.9777,70.5656,70.5847,94530.0
2020-11-05 09:40:00,73.98,74.44,73.77,73.92,52586.0,70.5847,71.0236,70.3843,70.5274,52586.0
2020-11-05 09:50:00,73.96,74.39,73.94,73.94,50780.0,70.5656,70.9759,70.5465,70.5465,50780.0
2020-11-05 10:00:00,73.92,74.54,73.84,74.53,37757.0,70.5274,71.119,70.4511,71.1094,37757.0
2020-11-05 10:10:00,74.55,75.36,74.54,75.32,34681.0,71.1285,71.9013,71.119,71.8632,34681.0
2020-11-05 10:20:00,75.31,75.38,74.8,75.3,60148.0,71.8536,71.9204,71.367,71.8441,60148.0
2020-11-05 10:30:00,75.18,75.52,75.14,75.43,28579.0,71.7296,72.054,71.6914,71.9681,28579.0
2020-11-05 10:40:00,75.41,75.6,75.08,75.21,27052.0,71.9491,72.1303,71.6342,71.7582,27052.0
2020-11-05 10:50:00,75.19,75.31,74.89,74.92,27084.0,71.7391,71.8536,71.4529,71.4815,27084.0
2020-11-05 11:00:00,74.89,75.02,74.67,74.83,29462.0,71.4529,71.577,71.243,71.3957,29462.0
2020-11-05 11:10:00,74.86,75.06,74.76,74.83,51391.0,71.4243,71.6151,71.3289,71.3957,51391.0
2020-11-05 11:20:00,74.82,74.95,74.66,74.7,38589.0,71.3861,71.5102,71.2335,71.2716,38589.0
2020-11-05 11:30:00,74.73,74.73,74.37,74.41,19474.0,71.3003,71.3003,70.9568,70.9949,19474.0
2020-11-05 11:40:00,74.41,74.51,74.34,74.43,14039.0,70.9949,71.0904,70.9282,71.014,14039.0
2020-11-05 11:50:00,74.41,74.46,74.26,74.46,19070.0,70.9949,71.0427,70.8518,71.0427,19070.0
2020-11-05 12:00:00,74.48,74.49,74.08,74.16,26558.0,71.0617,71.0713,70.6801,70.7564,26558.0
2020-11-05 12:10:00,74.14,74.17,73.72,73.75,29709.0,70.7373,70.766,70.3366,70.3652,29709.0
2020-11-05 12:20:00,73.74,73.78,73.46,73.58,37485.0,70.3557,70.3939,70.0885,70.203,37485.0
2020-11-05 12:30:00,73.59,73.72,73.44,73.63,47808.0,70.2126,70.3366,70.0695,70.2507,47808.0
2020-11-05 12:40:00,73.62,73.63,73.31,73.43,31222.0,70.2412,70.2507,69.9454,70.0599,31222.0
2020-11-05 12:50:00,73.44,73.51,73.23,73.24,46870.0,70.0695,70.1363,69.8691,69.8786,46870.0
2020-11-05 13:00:00,73.25,73.49,73.2,73.33,41725.0,69.8882,70.1172,69.8405,69.9645,41725.0
2020-11-05 13:10:00,73.35,73.44,73.28,73.32,25120.0,69.9836,70.0695,69.9168,69.955,25120.0
2020-11-05 13:20:00,73.31,73.49,73.2,73.25,45085.0,69.9454,70.1172,69.8405,69.8882,45085.0
2020-11-05 13:30:00,73.25,73.55,73.22,73.39,37159.0,69.8882,70.1744,69.8596,70.0218,37159.0
2020-11-05 13:40:00,73.4,73.76,73.37,73.7,42168.0,70.0313,70.3748,70.0027,70.3175,42168.0
2020-11-05 13:50:00,73.7,73.79,73.51,73.78,21999.0,70.3175,70.4034,70.1363,70.3939,21999.0
2020-11-05 14:00:00,73.78,73.9,73.69,73.75,23868.0,70.3939,70.5084,70.308,70.3652,23868.0
2020-11-05 14:10:00,73.77,73.85,73.63,73.63,18908.0,70.3843,70.4606,70.2507,70.2507,18908.0
2020-11-05 14:20:00,73.61,73.7,73.27,73.39,57252.0,70.2317,70.3175,69.9073,70.0218,57252.0
2020-11-05 14:30:00,73.41,73.43,73.0,73.04,52866.0,70.0408,70.0599,69.6497,69.6878,52866.0
2020-11-05 14:40:00,73.05,73.35,73.03,73.11,43928.0,69.6974,69.9836,69.6783,69.7546,43928.0
2020-11-05 14:50:00,73.12,73.31,73.04,73.27,53745.0,69.7642,69.9454,69.6878,69.9073,53745.0
2020-11-05 15:00:00,73.27,73.44,73.05,73.13,46567.0,69.9073,70.0695,69.6974,69.7737,46567.0
2020-11-05 15:10:00,73.14,73.26,73.09,73.18,44011.0,69.7832,69.8977,69.7355,69.8214,44011.0
2020-11-05 15:20:00,73.21,73.36,72.93,73.0,74261.0,69.85,69.9931,69.5829,69.6497,74261.0
2020-11-05 15:30:00,73.01,73.04,72.72,72.8,96642.0,69.6592,69.6878,69.3825,69.4588,96642.0
2020-11-05 15:40:00,72.81,72.94,72.72,72.88,103649.0,69.4684,69.5924,69.3825,69.5352,103649.0
2020-11-05 15:50:00,72.89,73.07,72.85,72.9,208128.0,69.5447,69.7164,69.5065,69.5542,208128.0
2020-11-06 09:30:00,72.79,72.94,71.06,71.06,141112.0,69.4493,69.5924,67.7987,67.7987,141112.0
2020-11-06 09:40:00,71.06,71.61,70.84,71.4,64063.0,67.7987,68.3235,67.5888,68.1231,64063.0
2020-11-06 09:50:00,71.42,71.55,70.83,71.4,29549.0,68.1422,68.2662,67.5793,68.1231,29549.0
2020-11-06 10:00:00,71.37,71.45,70.91,71.11,36995.0,68.0945,68.1708,67.6556,67.8464,36995.0
2020-11-06 10:10:00,71.11,71.25,70.86,71.01,33448.0,67.8464,67.98,67.6079,67.751,33448.0
2020-11-06 10:20:00,70.99,71.63,70.93,71.51,26190.0,67.7319,68.3425,67.6747,68.228,26190.0
2020-11-06 10:30:00,71.46,71.59,71.2,71.24,20080.0,68.1803,68.3044,67.9323,67.9704,20080.0
2020-11-06 10:40:00,71.23,71.32,70.91,71.3,18121.0,67.9609,68.0468,67.6556,68.0277,18121.0
2020-11-06 10:50:00,71.25,71.31,69.95,69.95,118020.0,67.98,68.0372,66.7396,66.7396,118020.0
2020-11-06 11:00:00,69.95,70.85,69.71,70.82,69490.0,66.7396,67.5983,66.5107,67.5697,69490.0
2020-11-06 11:10:00,70.79,70.92,70.5,70.92,27244.0,67.5411,67.6651,67.2644,67.6651,27244.0
2020-11-06 11:20:00,70.83,71.06,70.73,70.95,28228.0,67.5793,67.7987,67.4838,67.6937,28228.0
2020-11-06 11:30:00,70.98,71.12,70.77,71.11,17742.0,67.7224,67.8559,67.522,67.8464,17742.0
2020-11-06 11:40:00,71.11,71.26,71.03,71.05,21145.0,67.8464,67.9895,67.7701,67.7892,21145.0
2020-11-06 11:50:00,71.03,71.12,70.97,71.05,15823.0,67.7701,67.8559,67.7128,67.7892,15823.0
2020-11-06 12:00:00,71.06,71.09,70.91,71.08,16605.0,67.7987,67.8273,67.6556,67.8178,16605.0
2020-11-06 12:10:00,71.05,71.27,71.05,71.23,19959.0,67.7892,67.9991,67.7892,67.9609,19959.0
2020-11-06 12:20:00,71.21,71.39,71.18,71.3,22744.0,67.9418,68.1136,67.9132,68.0277,22744.0
2020-11-06 12:30:00,71.27,71.33,71.04,71.12,12737.0,67.9991,68.0563,67.7796,67.8559,12737.0
2020-11-06 12:40:00,71.12,71.28,71.08,71.23,15833.0,67.8559,68.0086,67.8178,67.9609,15833.0
2020-11-06 12:50:00,71.21,71.24,71.04,71.15,15148.0,67.9418,67.9704,67.7796,67.8846,15148.0
2020-11-06 13:00:00,71.19,71.3,71.18,71.24,12125.0,67.9227,68.0277,67.9132,67.9704,12125.0
2020-11-06 13:10:00,71.25,71.54,71.23,71.54,17932.0,67.98,68.2567,67.9609,68.2567,17932.0
2020-11-06 13:20:00,71.53,71.56,71.32,71.5,15075.0,68.2471,68.2757,68.0468,68.2185,15075.0
2020-11-06 13:30:00,71.48,71.48,71.08,71.14,13930.0,68.1994,68.1994,67.8178,67.875,13930.0
2020-11-06 13:40:00,71.15,71.37,71.14,71.36,21925.0,67.8846,68.0945,67.875,68.0849,21925.0
2020-11-06 13:50:00,71.35,71.59,71.28,71.48,25034.0,68.0754,68.3044,68.0086,68.1994,25034.0
2020-11-06 14:00:00,71.46,71.5,71.06,71.37,42922.0,68.1803,68.2185,67.7987,68.0945,42922.0
2020-11-06 14:10:00,71.37,71.38,71.2,71.2,11787.0,68.0945,68.104,67.9323,67.9323,11787.0
2020-11-06 14:20:00,71.2,71.25,71.04,71.19,32279.0,67.9323,67.98,67.7796,67.9227,32279.0
2020-11-06 14:30:00,71.17,71.19,70.9,70.9,20176.0,67.9036,67.9227,67.646,67.646,20176.0
2020-11-06 14:40:00,70.91,70.92,70.63,70.66,16956.0,67.6556,67.6651,67.3884,67.4171,16956.0
2020-11-06 14:50:00,70.63,70.72,70.61,70.67,17153.0,67.3884,67.4743,67.3693,67.4266,17153.0
2020-11-06 15:00:00,70.66,70.74,70.58,70.64,21011.0,67.4171,67.4934,67.3407,67.398,21011.0
2020-11-06 15:10:00,70.62,70.72,70.54,70.59,27609.0,67.3789,67.4743,67.3026,67.3503,27609.0
2020-11-06 15:20:00,70.59,70.68,70.44,70.51,48290.0,67.3503,67.4361,67.2072,67.2739,48290.0
2020-11-06 15:30:00,70.5,70.66,70.49,70.58,44264.0,67.2644,67.4171,67.2549,67.3407,44264.0
2020-11-06 15:40:00,70.59,70.84,70.45,70.8,96862.0,67.3503,67.5888,67.2167,67.5506,96862.0
2020-11-06 15:50:00,70.81,70.91,70.6,70.62,186795.0,67.5602,67.6556,67.3598,67.3789,186795.0
2020-11-09 09:30:00,71.9,72.34,69.93,70.23,237374.0,68.6001,69.02,66.7206,67.0068,237374.0
2020-11-09 09:40:00,70.14,70.26,68.7,68.86,162088.0,66.9209,67.0354,65.547,65.6997,162088.0
2020-11-09 09:50:00,68.89,69.1,67.51,67.65,211834.0,65.7283,65.9287,64.4116,64.5452,211834.0
2020-11-09 10:00:00,67.61,68.02,67.3,67.5,178587.0,64.507,64.8982,64.2113,64.4021,178587.0
2020-11-09 10:10:00,67.53,68.07,67.21,67.27,163203.0,64.4307,64.9459,64.1254,64.1826,163203.0
2020-11-09 10:20:00,67.32,67.86,67.15,67.58,172781.0,64.2303,64.7456,64.0681,64.4784,172781.0
2020-11-09 10:30:00,67.53,68.14,67.29,67.5,175868.0,64.4307,65.0127,64.2017,64.4021,175868.0
2020-11-09 10:40:00,67.52,68.28,67.23,67.85,355231.0,64.4212,65.1463,64.1445,64.736,355231.0
2020-11-09 10:50:00,67.89,68.11,67.6,67.89,96313.0,64.7742,64.9841,64.4975,64.7742,96313.0
2020-11-09 11:00:00,67.89,68.46,67.85,68.41,124353.0,64.7742,65.318,64.736,65.2703,124353.0
2020-11-09 11:10:00,68.4,68.53,68.0,68.22,77088.0,65.2608,65.3848,64.8791,65.089,77088.0
2020-11-09 11:20:00,68.19,68.57,68.03,68.44,62682.0,65.0604,65.423,64.9078,65.2989,62682.0
2020-11-09 11:30:00,68.46,68.68,68.28,68.31,57483.0,65.318,65.5279,65.1463,65.1749,57483.0
2020-11-09 11:40:00,68.34,68.57,68.22,68.3,160584.0,65.2035,65.423,65.089,65.1654,160584.0
2020-11-09 11:50:00,68.3,68.77,68.24,68.62,72092.0,65.1654,65.6138,65.1081,65.4707,72092.0
2020-11-09 12:00:00,68.64,68.77,68.55,68.7,68468.0,65.4898,65.6138,65.4039,65.547,68468.0
2020-11-09 12:10:00,68.68,68.74,68.42,68.43,74163.0,65.5279,65.5852,65.2799,65.2894,74163.0
2020-11-09 12:20:00,68.41,68.47,67.97,68.06,73039.0,65.2703,65.3276,64.8505,64.9364,73039.0
2020-11-09 12:30:00,68.02,68.02,67.53,67.55,52898.0,64.8982,64.8982,64.4307,64.4498,52898.0
2020-11-09 12:40:00,67.58,67.6,67.25,67.36,79298.0,64.4784,64.4975,64.1636,64.2685,79298.0
2020-11-09 12:50:00,67.37,67.58,67.29,67.33,40625.0,64.278,64.4784,64.2017,64.2399,40625.0
2020-11-09 13:00:00,67.36,67.53,67.21,67.47,43804.0,64.2685,64.4307,64.1254,64.3735,43804.0
2020-11-09 13:10:00,67.47,67.96,67.42,67.43,47854.0,64.3735,64.841,64.3258,64.3353,47854.0
2020-11-09 13:20:00,67.42,67.63,67.35,67.4,60481.0,64.3258,64.5261,64.259,64.3067,60481.0
2020-11-09 13:30:00,67.41,67.94,67.35,67.81,72877.0,64.3162,64.8219,64.259,64.6979,72877.0
2020-11-09 13:40:00,67.79,67.86,67.54,67.84,47965.0,64.6788,64.7456,64.4402,64.7265,47965.0
2020-11-09 13:50:00,67.84,68.01,67.47,67.48,67258.0,64.7265,64.8887,64.3735,64.383,67258.0
2020-11-09 14:00:00,67.5,67.64,67.32,67.35,70010.0,64.4021,64.5357,64.2303,64.259,70010.0
2020-11-09 14:10:00,67.32,67.32,66.85,66.9,116610.0,64.2303,64.2303,63.7819,63.8296,116610.0
2020-11-09 14:20:00,66.91,66.95,66.58,66.64,139418.0,63.8392,63.8773,63.5243,63.5816,139418.0
2020-11-09 14:30:00,66.64,66.64,66.23,66.26,105700.0,63.5816,63.5816,63.1904,63.219,105700.0
2020-11-09 14:40:00,66.27,66.44,66.18,66.43,86014.0,63.2285,63.3907,63.1427,63.3812,86014.0
2020-11-09 14:50:00,66.41,66.41,66.19,66.26,88267.0,63.3621,63.3621,63.1522,63.219,88267.0
2020-11-09 15:00:00,66.26,66.63,66.24,66.27,123385.0,63.219,63.572,63.1999,63.2285,123385.0
2020-11-09 15:10:00,66.26,66.44,66.15,66.19,129922.0,63.219,63.3907,63.114,63.1522,129922.0
2020-11-09 15:20:00,66.17,66.17,65.66,65.78,159656.0,63.1331,63.1331,62.6465,62.761,159656.0
2020-11-09 15:30:00,65.81,65.97,65.5,65.65,241672.0,62.7896,62.9423,62.4939,62.637,241672.0
2020-11-09 15:40:00,65.63,65.84,65.47,65.56,282575.0,62.6179,62.8183,62.4652,62.5511,282575.0
2020-11-09 15:50:00,65.49,65.55,64.82,64.91,878164.0,62.4843,62.5416,61.8451,61.931,878164.0
2020-11-10 09:30:00,66.94,67.8,66.36,66.41,505892.0,63.8678,64.6883,63.3144,63.3621,505892.0
2020-11-10 09:40:00,66.64,67.92,66.45,67.77,325030.0,63.5816,64.8028,63.4003,64.6597,325030.0
2020-11-10 09:50:00,67.81,68.62,67.47,67.61,371897.0,64.6979,65.4707,64.3735,64.507,371897.0
2020-11-10 10:00:00,67.62,68.12,67.49,67.79,242067.0,64.5166,64.9936,64.3925,64.6788,242067.0
2020-11-10 10:10:00,67.78,68.13,67.74,67.9,235647.0,64.6692,65.0032,64.6311,64.7837,235647.0
2020-11-10 10:20:00,67.94,68.12,67.72,67.83,180761.0,64.8219,64.9936,64.612,64.7169,180761.0
2020-11-10 10:30:00,67.86,68.0,66.67,66.81,145245.0,64.7456,64.8791,63.6102,63.7438,145245.0
2020-11-10 10:40:00,66.81,67.51,66.8,67.51,75250.0,63.7438,64.4116,63.7342,64.4116,75250.0
2020-11-10 10:50:00,67.56,68.27,67.47,68.02,68770.0,64.4593,65.1367,64.3735,64.8982,68770.0
2020-11-10 11:00:00,68.02,68.25,67.63,67.92,84482.0,64.8982,65.1177,64.5261,64.8028,84482.0
2020-11-10 11:10:00,67.81,68.17,67.79,67.92,74495.0,64.6979,65.0413,64.6788,64.8028,74495.0
2020-11-10 11:20:00,67.92,69.09,67.91,68.61,116201.0,64.8028,65.9191,64.7933,65.4611,116201.0
2020-11-10 11:30:00,68.66,69.17,68.51,69.07,84491.0,65.5088,65.9954,65.3657,65.9,84491.0
2020-11-10 11:40:00,69.01,69.49,68.94,69.07,113761.0,65.8428,66.3008,65.776,65.9,113761.0
2020-11-10 11:50:00,69.06,69.37,69.03,69.28,51275.0,65.8905,66.1863,65.8619,66.1004,51275.0
2020-11-10 12:00:00,69.23,69.58,69.16,69.51,65685.0,66.0527,66.3866,65.9859,66.3198,65685.0
2020-11-10 12:10:00,69.52,69.63,69.36,69.63,89944.0,66.3294,66.4343,66.1767,66.4343,89944.0
2020-11-10 12:20:00,69.62,69.77,69.54,69.55,59763.0,66.4248,66.5679,66.3485,66.358,59763.0
2020-11-10 12:30:00,69.55,69.73,69.49,69.52,61407.0,66.358,66.5297,66.3008,66.3294,61407.0
2020-11-10 12:40:00,69.53,69.87,69.5,69.66,57612.0,66.3389,66.6633,66.3103,66.4629,57612.0
2020-11-10 12:50:00,69.69,69.9,69.58,69.85,38466.0,66.4916,66.6919,66.3866,66.6442,38466.0
2020-11-10 13:00:00,69.87,70.09,69.83,69.83,66095.0,66.6633,66.8732,66.6251,66.6251,66095.0
2020-11-10 13:10:00,69.84,69.89,69.59,69.81,77548.0,66.6347,66.6824,66.3962,66.6061,77548.0
2020-11-10 13:20:00,69.84,69.89,69.53,69.78,100575.0,66.6347,66.6824,66.3389,66.5774,100575.0
2020-11-10 13:30:00,69.78,70.09,69.42,70.08,74005.0,66.5774,66.8732,66.234,66.8637,74005.0
2020-11-10 13:40:00,70.06,70.33,70.05,70.11,71184.0,66.8446,67.1022,66.8351,66.8923,71184.0
2020-11-10 13:50:00,70.13,70.44,69.88,70.42,59725.0,66.9114,67.2072,66.6729,67.1881,59725.0
2020-11-10 14:00:00,70.41,70.85,70.41,70.81,64140.0,67.1785,67.5983,67.1785,67.5602,64140.0
2020-11-10 14:10:00,70.81,70.98,70.5,70.59,98093.0,67.5602,67.7224,67.2644,67.3503,98093.0
2020-11-10 14:20:00,70.58,70.94,70.5,70.78,86751.0,67.3407,67.6842,67.2644,67.5315,86751.0
2020-11-10 14:30:00,70.78,71.33,70.72,71.19,95456.0,67.5315,68.0563,67.4743,67.9227,95456.0
2020-11-10 14:40:00,71.21,71.81,71.08,71.26,138699.0,67.9418,68.5143,67.8178,67.9895,138699.0
2020-11-10 14:50:00,71.24,71.45,71.13,71.38,50957.0,67.9704,68.1708,67.8655,68.104,50957.0
2020-11-10 15:00:00,71.38,71.47,70.73,70.8,68131.0,68.104,68.1899,67.4838,67.5506,68131.0
2020-11-10 15:10:00,70.8,71.05,70.63,70.95,63315.0,67.5506,67.7892,67.3884,67.6937,63315.0
2020-11-10 15:20:00,70.93,71.3,70.93,71.18,67925.0,67.6747,68.0277,67.6747,67.9132,67925.0
2020-11-10 15:30:00,71.19,71.5,71.06,71.12,120783.0,67.9227,68.2185,67.7987,67.8559,120783.0
2020-11-10 15:40:00,71.12,71.18,70.84,70.95,230406.0,67.8559,67.9132,67.5888,67.6937,230406.0
2020-11-10 15:50:00,70.96,71.27,70.49,70.88,552863.0,67.7033,67.9991,67.2549,67.627,552863.0
2020-11-11 09:30:00,72.22,72.3,70.51,71.02,183815.0,68.9055,68.9818,67.2739,67.7605,183815.0
2020-11-11 09:40:00,71.11,71.24,70.57,70.96,86621.0,67.8464,67.9704,67.3312,67.7033,86621.0
2020-11-11 09:50:00,70.89,71.15,70.43,70.99,99095.0,67.6365,67.8846,67.1976,67.7319,99095.0
2020-11-11 10:00:00,70.95,71.69,70.82,71.68,118916.0,67.6937,68.3998,67.5697,68.3902,118916.0
2020-11-11 10:10:00,71.7,71.71,71.16,71.35,113740.0,68.4093,68.4189,67.8941,68.0754,113740.0
2020-11-11 10:20:00,71.36,71.7,71.22,71.33,41779.0,68.0849,68.4093,67.9514,68.0563,41779.0
2020-11-11 10:30:00,71.34,71.53,71.05,71.48,43710.0,68.0658,68.2471,67.7892,68.1994,43710.0
2020-11-11 10:40:00,71.44,71.53,71.13,71.33,46062.0,68.1613,68.2471,67.8655,68.0563,46062.0
2020-11-11 10:50:00,71.33,71.63,71.06,71.35,74417.0,68.0563,68.3425,67.7987,68.0754,74417.0
2020-11-11 11:00:00,71.3,71.68,71.29,71.37,28827.0,68.0277,68.3902,68.0181,68.0945,28827.0
2020-11-11 11:10:00,71.45,71.72,71.4,71.72,36632.0,68.1708,68.4284,68.1231,68.4284,36632.0
2020-11-11 11:20:00,71.72,72.09,71.66,72.09,47899.0,68.4284,68.7814,68.3712,68.7814,47899.0
2020-11-11 11:30:00,72.09,72.54,72.07,72.53,70313.0,68.7814,69.2108,68.7623,69.2012,70313.0
2020-11-11 11:40:00,72.52,72.63,72.27,72.29,51597.0,69.1917,69.2966,68.9532,68.9722,51597.0
2020-11-11 11:50:00,72.29,72.37,71.94,72.29,28164.0,68.9722,69.0486,68.6383,68.9722,28164.0
2020-11-11 12:00:00,72.28,72.3,72.0,72.26,24631.0,68.9627,68.9818,68.6956,68.9436,24631.0
2020-11-11 12:10:00,72.28,72.28,71.93,72.01,52381.0,68.9627,68.9627,68.6288,68.7051,52381.0
2020-11-11 12:20:00,72.03,72.18,71.89,72.01,40134.0,68.7242,68.8673,68.5906,68.7051,40134.0
2020-11-11 12:30:00,72.0,72.0,71.72,71.96,50595.0,68.6956,68.6956,68.4284,68.6574,50595.0
2020-11-11 12:40:00,71.98,72.73,71.9,72.53,463092.0,68.6765,69.3921,68.6001,69.2012,463092.0
2020-11-11 12:50:00,72.54,72.83,72.5,72.69,107266.0,69.2108,69.4875,69.1726,69.3539,107266.0
2020-11-11 13:00:00,72.71,72.73,72.49,72.72,45275.0,69.373,69.3921,69.1631,69.3825,45275.0
2020-11-11 13:10:00,72.7,72.74,72.33,72.59,50564.0,69.3634,69.4016,69.0104,69.2585,50564.0
2020-11-11 13:20:00,72.59,72.69,72.42,72.56,34615.0,69.2585,69.3539,69.0963,69.2299,34615.0
2020-11-11 13:30:00,72.59,72.74,72.38,72.72,42424.0,69.2585,69.4016,69.0581,69.3825,42424.0
2020-11-11 13:40:00,72.72,72.74,72.51,72.52,36924.0,69.3825,69.4016,69.1821,69.1917,36924.0
2020-11-11 13:50:00,72.54,72.7,72.38,72.4,36242.0,69.2108,69.3634,69.0581,69.0772,36242.0
2020-11-11 14:00:00,72.44,72.65,72.44,72.61,31612.0,69.1154,69.3157,69.1154,69.2776,31612.0
2020-11-11 14:10:00,72.62,72.65,72.35,72.4,60326.0,69.2871,69.3157,69.0295,69.0772,60326.0
2020-11-11 14:20:00,72.44,72.56,72.27,72.31,59908.0,69.1154,69.2299,68.9532,68.9913,59908.0
2020-11-11 14:30:00,72.3,72.36,72.06,72.16,72910.0,68.9818,69.039,68.7528,68.8482,72910.0
2020-11-11 14:40:00,72.12,72.18,71.74,71.88,48571.0,68.81,68.8673,68.4475,68.5811,48571.0
2020-11-11 14:50:00,71.88,72.18,71.85,72.09,47708.0,68.5811,68.8673,68.5524,68.7814,47708.0
2020-11-11 15:00:00,72.08,72.18,72.0,72.14,45424.0,68.7719,68.8673,68.6956,68.8291,45424.0
2020-11-11 15:10:00,72.13,72.23,72.06,72.23,39542.0,68.8196,68.915,68.7528,68.915,39542.0
2020-11-11 15:20:00,72.2,72.2,71.99,71.99,59008.0,68.8864,68.8864,68.686,68.686,59008.0
2020-11-11 15:30:00,72.0,72.11,71.83,72.1,68641.0,68.6956,68.8005,68.5334,68.791,68641.0
2020-11-11 15:40:00,72.1,72.75,72.09,72.74,117601.0,68.791,69.4111,68.7814,69.4016,117601.0
2020-11-11 15:50:00,72.76,72.89,72.69,72.89,290107.0,69.4207,69.5447,69.3539,69.5447,290107.0
2020-11-12 09:30:00,72.54,73.08,72.14,72.96,112424.0,69.2108,69.726,68.8291,69.6115,112424.0
2020-11-12 09:40:00,73.02,73.18,72.24,72.29,50220.0,69.6687,69.8214,68.9245,68.9722,50220.0
2020-11-12 09:50:00,72.29,72.71,72.18,72.37,46649.0,68.9722,69.373,68.8673,69.0486,46649.0
2020-11-12 10:00:00,72.34,72.81,72.28,72.77,33355.0,69.02,69.4684,68.9627,69.4302,33355.0
2020-11-12 10:10:00,72.73,73.35,72.68,73.16,65556.0,69.3921,69.9836,69.3443,69.8023,65556.0
2020-11-12 10:20:00,73.15,73.33,72.96,73.03,28449.0,69.7928,69.9645,69.6115,69.6783,28449.0
2020-11-12 10:30:00,73.07,73.17,72.84,73.08,20950.0,69.7164,69.8119,69.497,69.726,20950.0
2020-11-12 10:40:00,73.09,73.27,72.76,72.89,21802.0,69.7355,69.9073,69.4207,69.5447,21802.0
2020-11-12 10:50:00,72.87,72.93,72.47,72.58,48920.0,69.5256,69.5829,69.144,69.2489,48920.0
2020-11-12 11:00:00,72.53,72.76,72.4,72.75,46874.0,69.2012,69.4207,69.0772,69.4111,46874.0
2020-11-12 11:10:00,72.74,72.99,72.73,72.98,38306.0,69.4016,69.6401,69.3921,69.6306,38306.0
2020-11-12 11:20:00,72.98,72.99,72.73,72.85,48691.0,69.6306,69.6401,69.3921,69.5065,48691.0
2020-11-12 11:30:00,72.85,73.04,72.85,72.9,30747.0,69.5065,69.6878,69.5065,69.5542,30747.0
2020-11-12 11:40:00,72.89,72.94,72.66,72.85,20922.0,69.5447,69.5924,69.3253,69.5065,20922.0
2020-11-12 11:50:00,72.87,73.17,72.78,73.08,18791.0,69.5256,69.8119,69.4398,69.726,18791.0
2020-11-12 12:00:00,73.08,73.26,73.0,73.19,32879.0,69.726,69.8977,69.6497,69.8309,32879.0
2020-11-12 12:10:00,73.19,73.47,73.08,73.36,31626.0,69.8309,70.0981,69.726,69.9931,31626.0
2020-11-12 12:20:00,73.4,73.49,72.96,73.01,35498.0,70.0313,70.1172,69.6115,69.6592,35498.0
2020-11-12 12:30:00,72.99,73.07,72.7,72.78,30031.0,69.6401,69.7164,69.3634,69.4398,30031.0
2020-11-12 12:40:00,72.73,72.78,72.15,72.2,36019.0,69.3921,69.4398,68.8387,68.8864,36019.0
2020-11-12 12:50:00,72.2,72.3,71.88,72.01,52742.0,68.8864,68.9818,68.5811,68.7051,52742.0
2020-11-12 13:00:00,72.0,72.18,71.8,71.93,29124.0,68.6956,68.8673,68.5047,68.6288,29124.0
2020-11-12 13:10:00,71.96,72.08,71.66,71.76,45399.0,68.6574,68.7719,68.3712,68.4666,45399.0
2020-11-12 13:20:00,71.75,71.95,71.62,71.79,36415.0,68.457,68.6478,68.333,68.4952,36415.0
2020-11-12 13:30:00,71.78,72.0,71.73,71.88,30060.0,68.4857,68.6956,68.4379,68.5811,30060.0
2020-11-12 13:40:00,71.89,72.07,71.8,71.8,20062.0,68.5906,68.7623,68.5047,68.5047,20062.0
2020-11-12 13:50:00,71.81,72.09,71.8,71.96,38366.0,68.5143,68.7814,68.5047,68.6574,38366.0
2020-11-12 14:00:00,71.96,72.14,71.85,72.02,27646.0,68.6574,68.8291,68.5524,68.7146,27646.0
2020-11-12 14:10:00,72.0,72.07,71.65,71.71,38296.0,68.6956,68.7623,68.3616,68.4189,38296.0
2020-11-12 14:20:00,71.74,71.74,71.48,71.6,37241.0,68.4475,68.4475,68.1994,68.3139,37241.0
2020-11-12 14:30:00,71.58,71.79,71.51,71.54,22783.0,68.2948,68.4952,68.228,68.2567,22783.0
2020-11-12 14:40:00,71.54,71.56,71.3,71.43,30155.0,68.2567,68.2757,68.0277,68.1517,30155.0
2020-11-12 14:50:00,71.43,71.46,71.08,71.11,37947.0,68.1517,68.1803,67.8178,67.8464,37947.0
2020-11-12 15:00:00,71.1,71.13,70.73,70.82,34063.0,67.8369,67.8655,67.4838,67.5697,34063.0
2020-11-12 15:10:00,70.83,71.25,70.8,71.12,53097.0,67.5793,67.98,67.5506,67.8559,53097.0
2020-11-12 15:20:00,71.11,71.34,71.09,71.19,50199.0,67.8464,68.0658,67.8273,67.9227,50199.0
2020-11-12 15:30:00,71.2,71.37,71.04,71.37,55782.0,67.9323,68.0945,67.7796,68.0945,55782.0
2020-11-12 15:40:00,71.38,71.4,71.12,71.34,84869.0,68.104,68.1231,67.8559,68.0658,84869.0
2020-11-12 15:50:00,71.32,71.5,71.2,71.43,225242.0,68.0468,68.2185,67.9323,68.1517,225242.0
2020-11-13 09:30:00,72.09,72.77,71.59,72.73,94789.0,68.7814,69.4302,68.3044,69.3921,94789.0
2020-11-13 09:40:00,72.68,73.35,72.45,73.34,49109.0,69.3443,69.9836,69.1249,69.9741,49109.0
2020-11-13 09:50:00,73.29,73.77,73.17,73.62,44419.0,69.9264,70.3843,69.8119,70.2412,44419.0
2020-11-13 10:00:00,73.62,73.74,73.19,73.54,36036.0,70.2412,70.3557,69.8309,70.1649,36036.0
2020-11-13 10:10:00,73.47,73.52,73.16,73.44,25424.0,70.0981,70.1458,69.8023,70.0695,25424.0
2020-11-13 10:20:00,73.33,73.45,72.96,73.43,19025.0,69.9645,70.079,69.6115,70.0599,19025.0
2020-11-13 10:30:00,73.43,73.61,73.0,73.12,26649.0,70.0599,70.2317,69.6497,69.7642,26649.0
2020-11-13 10:40:00,73.13,73.46,73.11,73.2,34018.0,69.7737,70.0885,69.7546,69.8405,34018.0
2020-11-13 10:50:00,73.21,73.28,72.96,73.19,47122.0,69.85,69.9168,69.6115,69.8309,47122.0
2020-11-13 11:00:00,73.17,73.29,73.04,73.16,36384.0,69.8119,69.9264,69.6878,69.8023,36384.0
2020-11-13 11:10:00,73.14,73.38,73.05,73.27,48777.0,69.7832,70.0122,69.6974,69.9073,48777.0
2020-11-13 11:20:00,73.33,73.42,73.2,73.37,16639.0,69.9645,70.0504,69.8405,70.0027,16639.0
2020-11-13 11:30:00,73.34,73.37,73.14,73.28,12376.0,69.9741,70.0027,69.7832,69.9168,12376.0
2020-11-13 11:40:00,73.3,73.35,73.17,73.21,16102.0,69.9359,69.9836,69.8119,69.85,16102.0
2020-11-13 11:50:00,73.27,73.38,73.19,73.29,11260.0,69.9073,70.0122,69.8309,69.9264,11260.0
2020-11-13 12:00:00,73.28,73.33,73.18,73.2,14244.0,69.9168,69.9645,69.8214,69.8405,14244.0
2020-11-13 12:10:00,73.21,73.27,73.1,73.1,12152.0,69.85,69.9073,69.7451,69.7451,12152.0
2020-11-13 12:20:00,73.08,73.08,72.92,72.93,12159.0,69.726,69.726,69.5733,69.5829,12159.0
2020-11-13 12:30:00,72.94,73.01,72.86,72.98,22133.0,69.5924,69.6592,69.5161,69.6306,22133.0
2020-11-13 12:40:00,72.98,73.15,72.87,73.14,12466.0,69.6306,69.7928,69.5256,69.7832,12466.0
2020-11-13 12:50:00,73.16,73.32,73.09,73.3,11223.0,69.8023,69.955,69.7355,69.9359,11223.0
2020-11-13 13:00:00,73.33,73.33,73.02,73.27,14566.0,69.9645,69.9645,69.6687,69.9073,14566.0
2020-11-13 13:10:00,73.32,73.38,73.14,73.36,15753.0,69.955,70.0122,69.7832,69.9931,15753.0
2020-11-13 13:20:00,73.38,73.51,73.25,73.51,16796.0,70.0122,70.1363,69.8882,70.1363,16796.0
2020-11-13 13:30:00,73.5,73.51,73.28,73.41,19613.0,70.1267,70.1363,69.9168,70.0408,19613.0
2020-11-13 13:40:00,73.39,73.44,73.18,73.2,16543.0,70.0218,70.0695,69.8214,69.8405,16543.0
2020-11-13 13:50:00,73.22,73.55,73.22,73.46,18351.0,69.8596,70.1744,69.8596,70.0885,18351.0
2020-11-13 14:00:00,73.48,73.56,73.4,73.47,13654.0,70.1076,70.184,70.0313,70.0981,13654.0
2020-11-13 14:10:00,73.47,73.52,73.25,73.41,16424.0,70.0981,70.1458,69.8882,70.0408,16424.0
2020-11-13 14:20:00,73.38,73.52,73.38,73.52,14549.0,70.0122,70.1458,70.0122,70.1458,14549.0
2020-11-13 14:30:00,73.51,73.86,73.51,73.81,19757.0,70.1363,70.4702,70.1363,70.4225,19757.0
2020-11-13 14:40:00,73.79,74.14,73.79,73.89,51275.0,70.4034,70.7373,70.4034,70.4988,51275.0
2020-11-13 14:50:00,73.9,74.04,73.82,73.91,29023.0,70.5084,70.6419,70.432,70.5179,29023.0
2020-11-13 15:00:00,73.91,74.04,73.84,73.89,19029.0,70.5179,70.6419,70.4511,70.4988,19029.0
2020-11-13 15:10:00,73.9,74.02,73.73,73.86,45327.0,70.5084,70.6228,70.3462,70.4702,45327.0
2020-11-13 15:20:00,73.85,73.89,73.71,73.74,27620.0,70.4606,70.4988,70.3271,70.3557,27620.0
2020-11-13 15:30:00,73.73,73.91,73.62,73.67,89758.0,70.3462,70.5179,70.2412,70.2889,89758.0
2020-11-13 15:40:00,73.67,73.78,73.48,73.55,126574.0,70.2889,70.3939,70.1076,70.1744,126574.0
2020-11-13 15:50:00,73.55,73.59,73.19,73.28,220409.0,70.1744,70.2126,69.8309,69.9168,220409.0
2020-11-16 09:30:00,73.66,73.91,72.15,72.22,114826.0,70.2794,70.5179,68.8387,68.9055,114826.0
2020-11-16 09:40:00,72.38,72.63,72.03,72.28,49395.0,69.0581,69.2966,68.7242,68.9627,49395.0
2020-11-16 09:50:00,72.34,72.44,71.95,72.43,42605.0,69.02,69.1154,68.6478,69.1058,42605.0
2020-11-16 10:00:00,72.35,72.87,72.31,72.7,36032.0,69.0295,69.5256,68.9913,69.3634,36032.0
2020-11-16 10:10:00,72.66,72.78,72.25,72.32,19840.0,69.3253,69.4398,68.9341,69.0009,19840.0
2020-11-16 10:20:00,72.34,73.14,72.34,72.78,40150.0,69.02,69.7832,69.02,69.4398,40150.0
2020-11-16 10:30:00,72.85,73.13,72.7,73.06,22654.0,69.5065,69.7737,69.3634,69.7069,22654.0
2020-11-16 10:40:00,73.07,73.21,72.96,73.08,14476.0,69.7164,69.85,69.6115,69.726,14476.0
2020-11-16 10:50:00,73.09,73.57,73.09,73.45,22811.0,69.7355,70.1935,69.7355,70.079,22811.0
2020-11-16 11:00:00,73.45,73.67,73.33,73.53,22947.0,70.079,70.2889,69.9645,70.1553,22947.0
2020-11-16 11:10:00,73.6,73.75,73.53,73.69,21255.0,70.2221,70.3652,70.1553,70.308,21255.0
2020-11-16 11:20:00,73.7,73.78,73.52,73.65,21272.0,70.3175,70.3939,70.1458,70.2698,21272.0
2020-11-16 11:30:00,73.62,73.82,73.53,73.77,20427.0,70.2412,70.432,70.1553,70.3843,20427.0
2020-11-16 11:40:00,73.85,74.17,73.75,73.85,54970.0,70.4606,70.766,70.3652,70.4606,54970.0
2020-11-16 11:50:00,73.88,73.88,73.7,73.77,22014.0,70.4893,70.4893,70.3175,70.3843,22014.0
2020-11-16 12:00:00,73.79,74.09,73.65,74.07,34363.0,70.4034,70.6896,70.2698,70.6706,34363.0
2020-11-16 12:10:00,74.07,74.29,73.94,74.25,21847.0,70.6706,70.8805,70.5465,70.8423,21847.0
2020-11-16 12:20:00,74.27,74.27,73.94,74.03,15688.0,70.8614,70.8614,70.5465,70.6324,15688.0
2020-11-16 12:30:00,73.97,74.14,73.94,74.04,11193.0,70.5751,70.7373,70.5465,70.6419,11193.0
2020-11-16 12:40:00,74.06,74.24,73.86,74.16,23943.0,70.661,70.8327,70.4702,70.7564,23943.0
2020-11-16 12:50:00,74.11,74.27,74.0,74.13,24162.0,70.7087,70.8614,70.6038,70.7278,24162.0
2020-11-16 13:00:00,74.14,74.16,73.93,74.1,16154.0,70.7373,70.7564,70.537,70.6992,16154.0
2020-11-16 13:10:00,74.11,74.14,73.99,74.03,27394.0,70.7087,70.7373,70.5942,70.6324,27394.0
2020-11-16 13:20:00,74.0,74.12,73.82,73.88,16241.0,70.6038,70.7183,70.432,70.4893,16241.0
2020-11-16 13:30:00,73.85,74.1,73.82,74.09,14866.0,70.4606,70.6992,70.432,70.6896,14866.0
2020-11-16 13:40:00,74.06,74.09,73.89,73.97,14865.0,70.661,70.6896,70.4988,70.5751,14865.0
2020-11-16 13:50:00,73.98,74.1,73.93,74.01,23345.0,70.5847,70.6992,70.537,70.6133,23345.0
2020-11-16 14:00:00,74.02,74.07,73.77,74.07,18444.0,70.6228,70.6706,70.3843,70.6706,18444.0
2020-11-16 14:10:00,74.04,74.09,73.86,73.91,14065.0,70.6419,70.6896,70.4702,70.5179,14065.0
2020-11-16 14:20:00,73.9,74.03,73.86,74.01,19034.0,70.5084,70.6324,70.4702,70.6133,19034.0
2020-11-16 14:30:00,74.04,74.28,74.04,74.23,21185.0,70.6419,70.8709,70.6419,70.8232,21185.0
2020-11-16 14:40:00,74.22,74.37,74.14,74.16,26141.0,70.8137,70.9568,70.7373,70.7564,26141.0
2020-11-16 14:50:00,74.13,74.27,74.06,74.18,16190.0,70.7278,70.8614,70.661,70.7755,16190.0
2020-11-16 15:00:00,74.14,74.28,74.08,74.16,37226.0,70.7373,70.8709,70.6801,70.7564,37226.0
2020-11-16 15:10:00,74.15,74.25,74.1,74.24,34832.0,70.7469,70.8423,70.6992,70.8327,34832.0
2020-11-16 15:20:00,74.23,74.37,74.21,74.26,40840.0,70.8232,70.9568,70.8041,70.8518,40840.0
2020-11-16 15:30:00,74.25,74.38,74.2,74.23,48172.0,70.8423,70.9663,70.7946,70.8232,48172.0
2020-11-16 15:40:00,74.24,74.31,74.07,74.26,74846.0,70.8327,70.8995,70.6706,70.8518,74846.0
2020-11-16 15:50:00,74.24,74.24,73.88,74.14,261719.0,70.8327,70.8327,70.4893,70.7373,261719.0
2020-11-17 09:30:00,73.85,75.39,73.57,75.1,89626.0,70.4606,71.93,70.1935,71.6533,89626.0
2020-11-17 09:40:00,75.09,75.18,74.05,74.21,43268.0,71.6437,71.7296,70.6515,70.8041,43268.0
2020-11-17 09:50:00,74.31,74.31,73.44,73.44,27232.0,70.8995,70.8995,70.0695,70.0695,27232.0
2020-11-17 10:00:00,73.44,74.11,73.19,73.73,74184.0,70.0695,70.7087,69.8309,70.3462,74184.0
2020-11-17 10:10:00,73.66,73.74,73.27,73.4,20536.0,70.2794,70.3557,69.9073,70.0313,20536.0
2020-11-17 10:20:00,73.45,73.45,73.02,73.12,41206.0,70.079,70.079,69.6687,69.7642,41206.0
2020-11-17 10:30:00,73.09,73.65,73.09,73.47,14984.0,69.7355,70.2698,69.7355,70.0981,14984.0
2020-11-17 10:40:00,73.47,73.74,73.38,73.74,23706.0,70.0981,70.3557,70.0122,70.3557,23706.0
2020-11-17 10:50:00,73.74,73.83,73.6,73.65,37141.0,70.3557,70.4416,70.2221,70.2698,37141.0
2020-11-17 11:00:00,73.66,73.85,73.56,73.82,26327.0,70.2794,70.4606,70.184,70.432,26327.0
2020-11-17 11:10:00,73.81,73.84,73.56,73.76,24041.0,70.4225,70.4511,70.184,70.3748,24041.0
2020-11-17 11:20:00,73.76,74.18,73.75,74.13,30839.0,70.3748,70.7755,70.3652,70.7278,30839.0
2020-11-17 11:30:00,74.13,74.35,74.08,74.35,19882.0,70.7278,70.9377,70.6801,70.9377,19882.0
2020-11-17 11:40:00,74.35,74.38,73.99,74.08,271192.0,70.9377,70.9663,70.5942,70.6801,271192.0
2020-11-17 11:50:00,74.09,74.23,73.83,74.18,35547.0,70.6896,70.8232,70.4416,70.7755,35547.0
2020-11-17 12:00:00,74.22,74.27,73.91,74.17,110932.0,70.8137,70.8614,70.5179,70.766,110932.0
2020-11-17 12:10:00,74.15,74.25,73.88,73.91,122766.0,70.7469,70.8423,70.4893,70.5179,122766.0
2020-11-17 12:20:00,73.91,74.04,73.78,74.04,24678.0,70.5179,70.6419,70.3939,70.6419,24678.0
2020-11-17 12:30:00,74.05,74.17,73.86,74.06,13959.0,70.6515,70.766,70.4702,70.661,13959.0
2020-11-17 12:40:00,74.07,74.25,74.02,74.22,13601.0,70.6706,70.8423,70.6228,70.8137,13601.0
2020-11-17 12:50:00,74.23,74.54,74.21,74.5,16811.0,70.8232,71.119,70.8041,71.0808,16811.0
2020-11-17 13:00:00,74.5,74.5,74.35,74.37,11706.0,71.0808,71.0808,70.9377,70.9568,11706.0
2020-11-17 13:10:00,74.39,74.6,74.32,74.58,14074.0,70.9759,71.1762,70.9091,71.1571,14074.0
2020-11-17 13:20:00,74.55,74.66,74.5,74.66,13238.0,71.1285,71.2335,71.0808,71.2335,13238.0
2020-11-17 13:30:00,74.62,74.65,74.43,74.47,19761.0,71.1953,71.2239,71.014,71.0522,19761.0
2020-11-17 13:40:00,74.47,74.48,74.27,74.34,31594.0,71.0522,71.0617,70.8614,70.9282,31594.0
2020-11-17 13:50:00,74.33,74.34,74.19,74.31,23028.0,70.9186,70.9282,70.785,70.8995,23028.0
2020-11-17 14:00:00,74.32,74.48,74.24,74.46,39143.0,70.9091,71.0617,70.8327,71.0427,39143.0
2020-11-17 14:10:00,74.44,74.65,74.41,74.56,19921.0,71.0236,71.2239,70.9949,71.1381,19921.0
2020-11-17 14:20:00,74.56,74.66,74.21,74.33,37421.0,71.1381,71.2335,70.8041,70.9186,37421.0
2020-11-17 14:30:00,74.31,74.41,74.17,74.3,27917.0,70.8995,70.9949,70.766,70.89,27917.0
2020-11-17 14:40:00,74.28,74.32,74.15,74.24,31388.0,70.8709,70.9091,70.7469,70.8327,31388.0
2020-11-17 14:50:00,74.24,74.32,74.15,74.17,26867.0,70.8327,70.9091,70.7469,70.766,26867.0
2020-11-17 15:00:00,74.17,74.17,73.69,73.72,40578.0,70.766,70.766,70.308,70.3366,40578.0
2020-11-17 15:10:00,73.71,73.75,73.5,73.5,45007.0,70.3271,70.3652,70.1267,70.1267,45007.0
2020-11-17 15:20:00,73.47,73.48,73.28,73.43,58920.0,70.0981,70.1076,69.9168,70.0599,58920.0
2020-11-17 15:30:00,73.45,73.52,73.35,73.51,56236.0,70.079,70.1458,69.9836,70.1363,56236.0
2020-11-17 15:40:00,73.52,73.6,73.36,73.43,75104.0,70.1458,70.2221,69.9931,70.0599,75104.0
2020-11-17 15:50:00,73.42,73.48,73.19,73.45,278485.0,70.0504,70.1076,69.8309,70.079,278485.0
2020-11-18 09:30:00,73.7,74.72,73.24,74.64,116201.0,70.3175,71.2907,69.8786,71.2144,116201.0
2020-11-18 09:40:00,74.71,74.87,74.16,74.34,67266.0,71.2812,71.4338,70.7564,70.9282,67266.0
2020-11-18 09:50:00,74.3,74.96,74.28,74.9,66327.0,70.89,71.5197,70.8709,71.4625,66327.0
2020-11-18 10:00:00,74.89,74.95,74.42,74.79,53824.0,71.4529,71.5102,71.0045,71.3575,53824.0
2020-11-18 10:10:00,74.79,75.23,74.79,75.0,41251.0,71.3575,71.7773,71.3575,71.5579,41251.0
2020-11-18 10:20:00,74.96,75.0,74.61,74.83,23247.0,71.5197,71.5579,71.1858,71.3957,23247.0
2020-11-18 10:30:00,74.83,74.88,74.57,74.87,36894.0,71.3957,71.4434,71.1476,71.4338,36894.0
2020-11-18 10:40:00,74.83,75.1,74.79,74.88,18161.0,71.3957,71.6533,71.3575,71.4434,18161.0
2020-11-18 10:50:00,74.81,74.81,74.52,74.6,23918.0,71.3766,71.3766,71.0999,71.1762,23918.0
2020-11-18 11:00:00,74.59,74.78,74.55,74.7,12458.0,71.1667,71.348,71.1285,71.2716,12458.0
2020-11-18 11:10:00,74.7,74.84,74.48,74.48,29789.0,71.2716,71.4052,71.0617,71.0617,29789.0
2020-11-18 11:20:00,74.48,74.53,74.23,74.39,39751.0,71.0617,71.1094,70.8232,70.9759,39751.0
2020-11-18 11:30:00,74.38,74.38,74.15,74.21,19834.0,70.9663,70.9663,70.7469,70.8041,19834.0
2020-11-18 11:40:00,74.26,74.32,74.09,74.25,14013.0,70.8518,70.9091,70.6896,70.8423,14013.0
2020-11-18 11:50:00,74.23,74.34,74.01,74.01,11706.0,70.8232,70.9282,70.6133,70.6133,11706.0
2020-11-18 12:00:00,74.03,74.26,74.02,74.12,12898.0,70.6324,70.8518,70.6228,70.7183,12898.0
2020-11-18 12:10:00,74.09,74.24,74.03,74.17,39743.0,70.6896,70.8327,70.6324,70.766,39743.0
2020-11-18 12:20:00,74.2,74.51,74.18,74.41,25276.0,70.7946,71.0904,70.7755,70.9949,25276.0
2020-11-18 12:30:00,74.41,74.42,74.22,74.35,25583.0,70.9949,71.0045,70.8137,70.9377,25583.0
2020-11-18 12:40:00,74.35,74.51,74.33,74.47,122018.0,70.9377,71.0904,70.9186,71.0522,122018.0
2020-11-18 12:50:00,74.48,74.65,74.47,74.53,23863.0,71.0617,71.2239,71.0522,71.1094,23863.0
2020-11-18 13:00:00,74.53,74.77,74.52,74.72,24382.0,71.1094,71.3384,71.0999,71.2907,24382.0
2020-11-18 13:10:00,74.7,74.78,74.62,74.64,28553.0,71.2716,71.348,71.1953,71.2144,28553.0
2020-11-18 13:20:00,74.64,74.77,74.49,74.58,16839.0,71.2144,71.3384,71.0713,71.1571,16839.0
2020-11-18 13:30:00,74.53,75.0,74.53,74.79,45415.0,71.1094,71.5579,71.1094,71.3575,45415.0
2020-11-18 13:40:00,74.78,74.78,74.61,74.72,29816.0,71.348,71.348,71.1858,71.2907,29816.0
2020-11-18 13:50:00,74.73,74.88,74.55,74.88,21212.0,71.3003,71.4434,71.1285,71.4434,21212.0
2020-11-18 14:00:00,74.86,75.11,74.83,75.09,44286.0,71.4243,71.6628,71.3957,71.6437,44286.0
2020-11-18 14:10:00,75.07,75.15,74.91,74.91,24042.0,71.6247,71.701,71.472,71.472,24042.0
2020-11-18 14:20:00,74.91,75.01,74.82,75.01,20902.0,71.472,71.5674,71.3861,71.5674,20902.0
2020-11-18 14:30:00,75.01,75.18,74.98,75.18,23425.0,71.5674,71.7296,71.5388,71.7296,23425.0
2020-11-18 14:40:00,75.16,75.38,75.04,75.38,39441.0,71.7105,71.9204,71.596,71.9204,39441.0
2020-11-18 14:50:00,75.36,75.5,75.25,75.25,33946.0,71.9013,72.0349,71.7964,71.7964,33946.0
2020-11-18 15:00:00,75.25,75.25,74.85,75.07,36099.0,71.7964,71.7964,71.4148,71.6247,36099.0
2020-11-18 15:10:00,75.09,75.15,74.87,74.91,46860.0,71.6437,71.701,71.4338,71.472,46860.0
2020-11-18 15:20:00,74.89,74.98,74.81,74.88,26756.0,71.4529,71.5388,71.3766,71.4434,26756.0
2020-11-18 15:30:00,74.89,74.91,74.63,74.7,57868.0,71.4529,71.472,71.2049,71.2716,57868.0
2020-11-18 15:40:00,74.69,74.73,74.56,74.65,107787.0,71.2621,71.3003,71.1381,71.2239,107787.0
2020-11-18 15:50:00,74.69,74.74,74.39,74.53,320359.0,71.2621,71.3098,70.9759,71.1094,320359.0
2020-11-19 09:30:00,74.56,75.67,74.53,75.12,161208.0,71.1381,72.1971,71.1094,71.6724,161208.0
2020-11-19 09:40:00,75.16,75.88,75.06,75.84,85649.0,71.7105,72.3975,71.6151,72.3593,85649.0
2020-11-19 09:50:00,75.85,76.26,75.72,76.04,99937.0,72.3689,72.76,72.2448,72.5501,99937.0
2020-11-19 10:00:00,75.99,76.4,75.95,76.34,100110.0,72.5024,72.8936,72.4643,72.8364,100110.0
2020-11-19 10:10:00,76.33,76.49,75.88,76.06,67081.0,72.8268,72.9795,72.3975,72.5692,67081.0
2020-11-19 10:20:00,76.06,76.25,75.73,75.92,135586.0,72.5692,72.7505,72.2544,72.4356,135586.0
2020-11-19 10:30:00,75.93,76.25,75.56,75.69,88638.0,72.4452,72.7505,72.0922,72.2162,88638.0
2020-11-19 10:40:00,75.68,75.99,75.6,75.77,48517.0,72.2067,72.5024,72.1303,72.2925,48517.0
2020-11-19 10:50:00,75.81,75.86,75.24,75.25,66728.0,72.3307,72.3784,71.7869,71.7964,66728.0
2020-11-19 11:00:00,75.21,75.38,74.96,75.27,126631.0,71.7582,71.9204,71.5197,71.8155,126631.0
2020-11-19 11:10:00,75.28,75.45,75.03,75.34,77842.0,71.825,71.9872,71.5865,71.8823,77842.0
2020-11-19 11:20:00,75.36,75.45,75.03,75.03,43327.0,71.9013,71.9872,71.5865,71.5865,43327.0
2020-11-19 11:30:00,75.02,75.22,74.56,74.76,52034.0,71.577,71.7678,71.1381,71.3289,52034.0
2020-11-19 11:40:00,74.76,74.78,74.43,74.43,42232.0,71.3289,71.348,71.014,71.014,42232.0
2020-11-19 11:50:00,74.45,74.8,74.39,74.77,47674.0,71.0331,71.367,70.9759,71.3384,47674.0
2020-11-19 12:00:00,74.77,74.86,74.38,74.48,66043.0,71.3384,71.4243,70.9663,71.0617,66043.0
2020-11-19 12:10:00,74.52,74.96,74.51,74.65,27079.0,71.0999,71.5197,71.0904,71.2239,27079.0
2020-11-19 12:20:00,74.66,74.83,74.63,74.69,20030.0,71.2335,71.3957,71.2049,71.2621,20030.0
2020-11-19 12:30:00,74.7,74.76,74.44,74.58,56826.0,71.2716,71.3289,71.0236,71.1571,56826.0
2020-11-19 12:40:00,74.55,74.56,74.18,74.25,29028.0,71.1285,71.1381,70.7755,70.8423,29028.0
2020-11-19 12:50:00,74.25,74.44,74.2,74.44,30402.0,70.8423,71.0236,70.7946,71.0236,30402.0
2020-11-19 13:00:00,74.45,74.74,74.45,74.61,24411.0,71.0331,71.3098,71.0331,71.1858,24411.0
2020-11-19 13:10:00,74.63,74.88,74.61,74.87,17858.0,71.2049,71.4434,71.1858,71.4338,17858.0
2020-11-19 13:20:00,74.88,74.97,74.77,74.81,16345.0,71.4434,71.5292,71.3384,71.3766,16345.0
2020-11-19 13:30:00,74.82,74.82,74.47,74.58,26234.0,71.3861,71.3861,71.0522,71.1571,26234.0
2020-11-19 13:40:00,74.59,74.84,74.58,74.74,25326.0,71.1667,71.4052,71.1571,71.3098,25326.0
2020-11-19 13:50:00,74.77,74.96,74.77,74.8,27459.0,71.3384,71.5197,71.3384,71.367,27459.0
2020-11-19 14:00:00,74.78,74.93,74.78,74.83,28516.0,71.348,71.4911,71.348,71.3957,28516.0
2020-11-19 14:10:00,74.83,74.89,74.78,74.88,20976.0,71.3957,71.4529,71.348,71.4434,20976.0
2020-11-19 14:20:00,74.86,74.98,74.79,74.93,22137.0,71.4243,71.5388,71.3575,71.4911,22137.0
2020-11-19 14:30:00,74.92,75.08,74.88,75.07,49957.0,71.4815,71.6342,71.4434,71.6247,49957.0
2020-11-19 14:40:00,75.08,75.08,74.92,74.99,31987.0,71.6342,71.6342,71.4815,71.5483,31987.0
2020-11-19 14:50:00,74.99,74.99,74.82,74.82,33403.0,71.5483,71.5483,71.3861,71.3861,33403.0
2020-11-19 15:00:00,74.83,74.98,74.81,74.83,34181.0,71.3957,71.5388,71.3766,71.3957,34181.0
2020-11-19 15:10:00,74.83,75.02,74.83,74.94,35237.0,71.3957,71.577,71.3957,71.5006,35237.0
2020-11-19 15:20:00,74.95,75.02,74.76,74.8,41069.0,71.5102,71.577,71.3289,71.367,41069.0
2020-11-19 15:30:00,74.81,75.0,74.77,74.91,51437.0,71.3766,71.5579,71.3384,71.472,51437.0
2020-11-19 15:40:00,74.91,75.07,74.89,75.01,80682.0,71.472,71.6247,71.4529,71.5674,80682.0
2020-11-19 15:50:00,75.0,75.26,74.95,75.12,178219.0,71.5579,71.8059,71.5102,71.6724,178219.0
2020-11-20 09:30:00,75.07,75.99,74.96,75.34,128660.0,71.6247,72.5024,71.5197,71.8823,128660.0
2020-11-20 09:40:00,75.37,75.69,75.13,75.48,45444.0,71.9109,72.2162,71.6819,72.0158,45444.0
2020-11-20 09:50:00,75.46,75.48,74.69,75.11,26742.0,71.9968,72.0158,71.2621,71.6628,26742.0
2020-11-20 10:00:00,75.11,75.16,74.71,74.82,37790.0,71.6628,71.7105,71.2812,71.3861,37790.0
2020-11-20 10:10:00,74.78,75.2,74.74,75.14,52521.0,71.348,71.7487,71.3098,71.6914,52521.0
2020-11-20 10:20:00,75.13,75.38,74.93,74.96,81658.0,71.6819,71.9204,71.4911,71.5197,81658.0
2020-11-20 10:30:00,74.99,75.02,74.64,74.84,27042.0,71.5483,71.577,71.2144,71.4052,27042.0
2020-11-20 10:40:00,74.84,74.85,74.4,74.4,24931.0,71.4052,71.4148,70.9854,70.9854,24931.0
2020-11-20 10:50:00,74.45,74.63,74.41,74.63,17064.0,71.0331,71.2049,70.9949,71.2049,17064.0
2020-11-20 11:00:00,74.64,74.92,74.61,74.66,18427.0,71.2144,71.4815,71.1858,71.2335,18427.0
2020-11-20 11:10:00,74.66,74.76,74.56,74.76,21741.0,71.2335,71.3289,71.1381,71.3289,21741.0
2020-11-20 11:20:00,74.74,74.94,74.72,74.78,16432.0,71.3098,71.5006,71.2907,71.348,16432.0
2020-11-20 11:30:00,74.78,74.97,74.73,74.88,13220.0,71.348,71.5292,71.3003,71.4434,13220.0
2020-11-20 11:40:00,74.84,74.95,74.79,74.81,14640.0,71.4052,71.5102,71.3575,71.3766,14640.0
2020-11-20 11:50:00,74.81,74.91,74.7,74.88,14680.0,71.3766,71.472,71.2716,71.4434,14680.0
2020-11-20 12:00:00,74.92,74.99,74.83,74.88,15311.0,71.4815,71.5483,71.3957,71.4434,15311.0
2020-11-20 12:10:00,74.88,74.9,74.72,74.84,12084.0,71.4434,71.4625,71.2907,71.4052,12084.0
2020-11-20 12:20:00,74.83,75.05,74.83,75.05,23030.0,71.3957,71.6056,71.3957,71.6056,23030.0
2020-11-20 12:30:00,75.07,75.1,74.93,74.93,12486.0,71.6247,71.6533,71.4911,71.4911,12486.0
2020-11-20 12:40:00,74.92,75.06,74.88,74.99,14513.0,71.4815,71.6151,71.4434,71.5483,14513.0
2020-11-20 12:50:00,74.99,75.06,74.84,74.9,13487.0,71.5483,71.6151,71.4052,71.4625,13487.0
2020-11-20 13:00:00,74.9,75.02,74.72,74.81,11128.0,71.4625,71.577,71.2907,71.3766,11128.0
2020-11-20 13:10:00,74.81,74.89,74.79,74.8,8777.0,71.3766,71.4529,71.3575,71.367,8777.0
2020-11-20 13:20:00,74.8,74.95,74.79,74.9,40267.0,71.367,71.5102,71.3575,71.4625,40267.0
2020-11-20 13:30:00,74.9,74.9,74.67,74.81,9348.0,71.4625,71.4625,71.243,71.3766,9348.0
2020-11-20 13:40:00,74.8,75.02,74.8,74.95,13826.0,71.367,71.577,71.367,71.5102,13826.0
2020-11-20 13:50:00,74.95,75.01,74.9,74.94,21101.0,71.5102,71.5674,71.4625,71.5006,21101.0
2020-11-20 14:00:00,74.94,75.11,74.92,75.09,20116.0,71.5006,71.6628,71.4815,71.6437,20116.0
2020-11-20 14:10:00,75.09,75.16,75.04,75.1,15773.0,71.6437,71.7105,71.596,71.6533,15773.0
2020-11-20 14:20:00,75.13,75.24,75.1,75.22,25319.0,71.6819,71.7869,71.6533,71.7678,25319.0
2020-11-20 14:30:00,75.21,75.42,75.2,75.35,21352.0,71.7582,71.9586,71.7487,71.8918,21352.0
2020-11-20 14:40:00,75.36,75.36,75.15,75.18,17403.0,71.9013,71.9013,71.701,71.7296,17403.0
2020-11-20 14:50:00,75.22,75.34,75.16,75.27,17659.0,71.7678,71.8823,71.7105,71.8155,17659.0
2020-11-20 15:00:00,75.29,75.34,75.23,75.26,21637.0,71.8346,71.8823,71.7773,71.8059,21637.0
2020-11-20 15:10:00,75.24,75.34,75.04,75.14,33108.0,71.7869,71.8823,71.596,71.6914,33108.0
2020-11-20 15:20:00,75.13,75.2,75.07,75.16,27836.0,71.6819,71.7487,71.6247,71.7105,27836.0
2020-11-20 15:30:00,75.15,75.24,75.05,75.23,35823.0,71.701,71.7869,71.6056,71.7773,35823.0
2020-11-20 15:40:00,75.22,75.46,75.21,75.45,54114.0,71.7678,71.9968,71.7582,71.9872,54114.0
2020-11-20 15:50:00,75.44,75.44,74.95,75.01,203579.0,71.9777,71.9777,71.5102,71.5674,203579.0
2020-11-23 09:30:00,75.56,75.96,75.16,75.17,73204.0,72.0922,72.4738,71.7105,71.7201,73204.0
2020-11-23 09:40:00,75.25,75.92,75.17,75.76,26128.0,71.7964,72.4356,71.7201,72.283,26128.0
2020-11-23 09:50:00,75.73,75.99,75.6,75.82,22955.0,72.2544,72.5024,72.1303,72.3402,22955.0
2020-11-23 10:00:00,75.76,75.89,75.58,75.85,37811.0,72.283,72.407,72.1113,72.3689,37811.0
2020-11-23 10:10:00,75.82,76.27,75.82,75.9,52925.0,72.3402,72.7696,72.3402,72.4166,52925.0
2020-11-23 10:20:00,75.81,76.01,75.47,75.51,33504.0,72.3307,72.5215,72.0063,72.0445,33504.0
2020-11-23 10:30:00,75.51,75.78,75.48,75.78,17880.0,72.0445,72.3021,72.0158,72.3021,17880.0
2020-11-23 10:40:00,75.8,75.95,75.63,75.92,21892.0,72.3212,72.4643,72.159,72.4356,21892.0
2020-11-23 10:50:00,75.99,76.2,75.91,76.17,23454.0,72.5024,72.7028,72.4261,72.6742,23454.0
2020-11-23 11:00:00,76.14,76.38,76.14,76.33,19466.0,72.6455,72.8745,72.6455,72.8268,19466.0
2020-11-23 11:10:00,76.36,76.36,76.05,76.28,22380.0,72.8555,72.8555,72.5597,72.7791,22380.0
2020-11-23 11:20:00,76.27,76.49,76.22,76.45,21705.0,72.7696,72.9795,72.7219,72.9413,21705.0
2020-11-23 11:30:00,76.45,76.5,76.2,76.41,25102.0,72.9413,72.989,72.7028,72.9032,25102.0
2020-11-23 11:40:00,76.42,76.43,76.3,76.38,20242.0,72.9127,72.9222,72.7982,72.8745,20242.0
2020-11-23 11:50:00,76.38,76.53,76.31,76.4,22410.0,72.8745,73.0177,72.8077,72.8936,22410.0
2020-11-23 12:00:00,76.42,76.42,76.16,76.24,16766.0,72.9127,72.9127,72.6646,72.741,16766.0
2020-11-23 12:10:00,76.26,76.49,76.25,76.43,22260.0,72.76,72.9795,72.7505,72.9222,22260.0
2020-11-23 12:20:00,76.41,76.42,76.2,76.3,18455.0,72.9032,72.9127,72.7028,72.7982,18455.0
2020-11-23 12:30:00,76.3,76.47,76.24,76.4,18540.0,72.7982,72.9604,72.741,72.8936,18540.0
2020-11-23 12:40:00,76.4,76.65,76.37,76.65,16065.0,72.8936,73.1321,72.865,73.1321,16065.0
2020-11-23 12:50:00,76.66,76.75,76.65,76.66,17881.0,73.1417,73.2276,73.1321,73.1417,17881.0
2020-11-23 13:00:00,76.65,76.81,76.65,76.71,21350.0,73.1321,73.2848,73.1321,73.1894,21350.0
2020-11-23 13:10:00,76.74,76.82,76.68,76.75,13682.0,73.218,73.2943,73.1608,73.2276,13682.0
2020-11-23 13:20:00,76.77,76.79,76.6,76.61,17557.0,73.2466,73.2657,73.0844,73.094,17557.0
2020-11-23 13:30:00,76.6,76.85,76.6,76.81,18770.0,73.0844,73.323,73.0844,73.2848,18770.0
2020-11-23 13:40:00,76.83,76.84,76.63,76.67,17245.0,73.3039,73.3134,73.1131,73.1512,17245.0
2020-11-23 13:50:00,76.64,76.88,76.63,76.88,14675.0,73.1226,73.3516,73.1131,73.3516,14675.0
2020-11-23 14:00:00,76.88,76.99,76.83,76.97,16273.0,73.3516,73.4565,73.3039,73.4375,16273.0
2020-11-23 14:10:00,76.98,77.05,76.89,76.89,22301.0,73.447,73.5138,73.3611,73.3611,22301.0
2020-11-23 14:20:00,76.92,77.04,76.92,77.02,26264.0,73.3898,73.5042,73.3898,73.4852,26264.0
2020-11-23 14:30:00,77.05,77.15,76.95,77.03,16932.0,73.5138,73.6092,73.4184,73.4947,16932.0
2020-11-23 14:40:00,77.01,77.2,76.92,77.09,25260.0,73.4756,73.6569,73.3898,73.5519,25260.0
2020-11-23 14:50:00,77.1,77.24,76.94,77.23,37184.0,73.5615,73.6951,73.4088,73.6855,37184.0
2020-11-23 15:00:00,77.23,77.38,77.18,77.37,27465.0,73.6855,73.8286,73.6378,73.8191,27465.0
2020-11-23 15:10:00,77.39,77.48,77.23,77.27,35895.0,73.8382,73.924,73.6855,73.7237,35895.0
2020-11-23 15:20:00,77.3,77.33,77.11,77.14,24056.0,73.7523,73.7809,73.571,73.5997,24056.0
2020-11-23 15:30:00,77.09,77.17,77.06,77.12,35943.0,73.5519,73.6283,73.5233,73.5806,35943.0
2020-11-23 15:40:00,77.12,77.45,77.1,77.45,69190.0,73.5806,73.8954,73.5615,73.8954,69190.0
2020-11-23 15:50:00,77.47,77.57,77.06,77.27,179134.0,73.9145,74.0099,73.5233,73.7237,179134.0
2020-11-24 09:30:00,77.84,78.25,76.5,76.8,138017.0,74.2675,74.6587,72.989,73.2753,138017.0
2020-11-24 09:40:00,76.75,76.81,76.1,76.76,60691.0,73.2276,73.2848,72.6074,73.2371,60691.0
2020-11-24 09:50:00,76.76,77.39,76.75,77.39,48951.0,73.2371,73.8382,73.2276,73.8382,48951.0
2020-11-24 10:00:00,77.43,77.46,77.1,77.16,36740.0,73.8763,73.905,73.5615,73.6187,36740.0
2020-11-24 10:10:00,77.1,77.21,76.7,76.82,28803.0,73.5615,73.6664,73.1798,73.2943,28803.0
2020-11-24 10:20:00,76.77,76.81,76.29,76.35,45504.0,73.2466,73.2848,72.7887,72.8459,45504.0
2020-11-24 10:30:00,76.36,76.53,76.29,76.42,43370.0,72.8555,73.0177,72.7887,72.9127,43370.0
2020-11-24 10:40:00,76.44,76.44,76.08,76.19,42446.0,72.9318,72.9318,72.5883,72.6933,42446.0
2020-11-24 10:50:00,76.19,76.62,76.0,76.05,29699.0,72.6933,73.1035,72.512,72.5597,29699.0
2020-11-24 11:00:00,76.08,76.27,75.94,76.09,27427.0,72.5883,72.7696,72.4547,72.5978,27427.0
2020-11-24 11:10:00,76.09,76.13,75.72,75.86,44244.0,72.5978,72.636,72.2448,72.3784,44244.0
2020-11-24 11:20:00,75.9,76.23,75.89,76.23,19569.0,72.4166,72.7314,72.407,72.7314,19569.0
2020-11-24 11:30:00,76.24,76.3,75.99,76.07,16757.0,72.741,72.7982,72.5024,72.5788,16757.0
2020-11-24 11:40:00,76.05,76.36,76.04,76.27,20356.0,72.5597,72.8555,72.5501,72.7696,20356.0
2020-11-24 11:50:00,76.26,76.53,76.11,76.21,19847.0,72.76,73.0177,72.6169,72.7123,19847.0
2020-11-24 12:00:00,76.23,76.42,76.12,76.26,33281.0,72.7314,72.9127,72.6265,72.76,33281.0
2020-11-24 12:10:00,76.24,76.4,76.21,76.36,19563.0,72.741,72.8936,72.7123,72.8555,19563.0
2020-11-24 12:20:00,76.36,76.41,76.2,76.28,16513.0,72.8555,72.9032,72.7028,72.7791,16513.0
2020-11-24 12:30:00,76.3,76.35,76.05,76.05,16404.0,72.7982,72.8459,72.5597,72.5597,16404.0
2020-11-24 12:40:00,76.01,76.22,75.96,76.0,21519.0,72.5215,72.7219,72.4738,72.512,21519.0
2020-11-24 12:50:00,75.98,76.14,75.93,76.04,16389.0,72.4929,72.6455,72.4452,72.5501,16389.0
2020-11-24 13:00:00,76.01,76.21,75.92,76.04,16344.0,72.5215,72.7123,72.4356,72.5501,16344.0
2020-11-24 13:10:00,76.02,76.15,75.86,75.89,42961.0,72.5311,72.6551,72.3784,72.407,42961.0
2020-11-24 13:20:00,75.86,75.87,75.63,75.81,30036.0,72.3784,72.3879,72.159,72.3307,30036.0
2020-11-24 13:30:00,75.81,76.05,75.73,75.98,27262.0,72.3307,72.5597,72.2544,72.4929,27262.0
2020-11-24 13:40:00,75.98,76.13,75.77,75.83,49542.0,72.4929,72.636,72.2925,72.3498,49542.0
2020-11-24 13:50:00,75.85,75.95,75.73,75.73,38311.0,72.3689,72.4643,72.2544,72.2544,38311.0
2020-11-24 14:00:00,75.71,75.71,75.23,75.46,84064.0,72.2353,72.2353,71.7773,71.9968,84064.0
2020-11-24 14:10:00,75.45,75.48,74.96,75.0,121661.0,71.9872,72.0158,71.5197,71.5579,121661.0
2020-11-24 14:20:00,75.0,75.18,74.82,74.9,52294.0,71.5579,71.7296,71.3861,71.4625,52294.0
2020-11-24 14:30:00,74.87,74.98,74.75,74.9,144697.0,71.4338,71.5388,71.3193,71.4625,144697.0
2020-11-24 14:40:00,74.9,74.9,74.77,74.81,48389.0,71.4625,71.4625,71.3384,71.3766,48389.0
2020-11-24 14:50:00,74.82,74.88,74.52,74.81,94755.0,71.3861,71.4434,71.0999,71.3766,94755.0
2020-11-24 15:00:00,74.8,74.81,74.28,74.45,119742.0,71.367,71.3766,70.8709,71.0331,119742.0
2020-11-24 15:10:00,74.45,74.45,74.19,74.36,83546.0,71.0331,71.0331,70.785,70.9472,83546.0
2020-11-24 15:20:00,74.35,74.57,74.31,74.39,117789.0,70.9377,71.1476,70.8995,70.9759,117789.0
2020-11-24 15:30:00,74.39,74.59,74.37,74.49,85104.0,70.9759,71.1667,70.9568,71.0713,85104.0
2020-11-24 15:40:00,74.49,74.71,74.38,74.53,114755.0,71.0713,71.2812,70.9663,71.1094,114755.0
2020-11-24 15:50:00,74.47,74.52,74.0,74.29,298116.0,71.0522,71.0999,70.6038,70.8805,298116.0
2020-11-25 09:30:00,75.27,75.72,74.66,74.66,117988.0,71.8155,72.2448,71.2335,71.2335,117988.0
2020-11-25 09:40:00,74.71,75.18,74.54,74.73,25995.0,71.2812,71.7296,71.119,71.3003,25995.0
2020-11-25 09:50:00,74.73,74.96,74.49,74.77,41092.0,71.3003,71.5197,71.0713,71.3384,41092.0
2020-11-25 10:00:00,74.77,75.06,74.48,74.85,40312.0,71.3384,71.6151,71.0617,71.4148,40312.0
2020-11-25 10:10:00,74.84,75.01,74.26,74.4,20771.0,71.4052,71.5674,70.8518,70.9854,20771.0
2020-11-25 10:20:00,74.41,74.81,74.4,74.7,28395.0,70.9949,71.3766,70.9854,71.2716,28395.0
2020-11-25 10:30:00,74.64,75.07,74.63,74.71,20937.0,71.2144,71.6247,71.2049,71.2812,20937.0
2020-11-25 10:40:00,74.7,74.93,74.58,74.89,31755.0,71.2716,71.4911,71.1571,71.4529,31755.0
2020-11-25 10:50:00,74.89,75.27,74.88,75.14,39636.0,71.4529,71.8155,71.4434,71.6914,39636.0
2020-11-25 11:00:00,75.16,75.34,75.02,75.16,27823.0,71.7105,71.8823,71.577,71.7105,27823.0
2020-11-25 11:10:00,75.1,75.11,74.71,74.81,28148.0,71.6533,71.6628,71.2812,71.3766,28148.0
2020-11-25 11:20:00,74.81,74.95,74.65,74.95,13305.0,71.3766,71.5102,71.2239,71.5102,13305.0
2020-11-25 11:30:00,74.9,74.93,74.63,74.68,23320.0,71.4625,71.4911,71.2049,71.2526,23320.0
2020-11-25 11:40:00,74.65,74.68,74.36,74.63,45112.0,71.2239,71.2526,70.9472,71.2049,45112.0
2020-11-25 11:50:00,74.63,74.81,74.54,74.77,15524.0,71.2049,71.3766,71.119,71.3384,15524.0
2020-11-25 12:00:00,74.79,75.26,74.76,75.25,18756.0,71.3575,71.8059,71.3289,71.7964,18756.0
2020-11-25 12:10:00,75.22,75.44,75.07,75.23,27909.0,71.7678,71.9777,71.6247,71.7773,27909.0
2020-11-25 12:20:00,75.2,75.34,75.09,75.28,14253.0,71.7487,71.8823,71.6437,71.825,14253.0
2020-11-25 12:30:00,75.31,75.47,75.29,75.45,10823.0,71.8536,72.0063,71.8346,71.9872,10823.0
2020-11-25 12:40:00,75.49,75.65,75.4,75.64,18366.0,72.0254,72.178,71.9395,72.1685,18366.0
2020-11-25 12:50:00,75.64,75.83,75.53,75.83,49712.0,72.1685,72.3498,72.0635,72.3498,49712.0
2020-11-25 13:00:00,75.79,75.83,75.56,75.63,42666.0,72.3116,72.3498,72.0922,72.159,42666.0
2020-11-25 13:10:00,75.62,75.62,75.32,75.33,15223.0,72.1494,72.1494,71.8632,71.8727,15223.0
2020-11-25 13:20:00,75.34,75.4,75.19,75.23,16152.0,71.8823,71.9395,71.7391,71.7773,16152.0
2020-11-25 13:30:00,75.21,75.38,75.19,75.38,14115.0,71.7582,71.9204,71.7391,71.9204,14115.0
2020-11-25 13:40:00,75.37,75.55,75.36,75.45,14036.0,71.9109,72.0826,71.9013,71.9872,14036.0
2020-11-25 13:50:00,75.45,75.63,75.44,75.62,6989.0,71.9872,72.159,71.9777,72.1494,6989.0
2020-11-25 14:00:00,75.59,75.62,75.38,75.57,21741.0,72.1208,72.1494,71.9204,72.1017,21741.0
2020-11-25 14:10:00,75.58,75.74,75.48,75.72,23979.0,72.1113,72.2639,72.0158,72.2448,23979.0
2020-11-25 14:20:00,75.69,75.93,75.63,75.81,33517.0,72.2162,72.4452,72.159,72.3307,33517.0
2020-11-25 14:30:00,75.8,76.15,75.76,75.97,33327.0,72.3212,72.6551,72.283,72.4834,33327.0
2020-11-25 14:40:00,75.97,76.18,75.96,76.08,38740.0,72.4834,72.6837,72.4738,72.5883,38740.0
2020-11-25 14:50:00,76.08,76.29,76.07,76.19,37372.0,72.5883,72.7887,72.5788,72.6933,37372.0
2020-11-25 15:00:00,76.19,76.41,76.16,76.39,35698.0,72.6933,72.9032,72.6646,72.8841,35698.0
2020-11-25 15:10:00,76.31,76.53,76.31,76.41,29260.0,72.8077,73.0177,72.8077,72.9032,29260.0
2020-11-25 15:20:00,76.38,76.4,76.21,76.22,55569.0,72.8745,72.8936,72.7123,72.7219,55569.0
2020-11-25 15:30:00,76.2,76.28,76.05,76.17,64022.0,72.7028,72.7791,72.5597,72.6742,64022.0
2020-11-25 15:40:00,76.17,76.32,76.04,76.09,73360.0,72.6742,72.8173,72.5501,72.5978,73360.0
2020-11-25 15:50:00,76.1,76.21,75.82,76.05,195691.0,72.6074,72.7123,72.3402,72.5597,195691.0
2020-11-27 09:30:00,75.89,77.08,75.78,76.95,91089.0,72.407,73.5424,72.3021,73.4184,91089.0
2020-11-27 09:40:00,76.86,77.12,76.18,76.18,34598.0,73.3325,73.5806,72.6837,72.6837,34598.0
2020-11-27 09:50:00,76.24,76.57,75.89,76.31,30883.0,72.741,73.0558,72.407,72.8077,30883.0
2020-11-27 10:00:00,76.15,77.24,76.1,77.12,46761.0,72.6551,73.6951,72.6074,73.5806,46761.0
2020-11-27 10:10:00,77.15,77.23,76.44,76.54,29657.0,73.6092,73.6855,72.9318,73.0272,29657.0
2020-11-27 10:20:00,76.53,76.64,76.28,76.28,48884.0,73.0177,73.1226,72.7791,72.7791,48884.0
2020-11-27 10:30:00,76.28,76.37,75.7,75.87,33674.0,72.7791,72.865,72.2257,72.3879,33674.0
2020-11-27 10:40:00,75.98,76.05,75.75,75.87,26525.0,72.4929,72.5597,72.2734,72.3879,26525.0
2020-11-27 10:50:00,75.87,76.0,75.57,75.67,27570.0,72.3879,72.512,72.1017,72.1971,27570.0
2020-11-27 11:00:00,75.64,76.2,75.63,76.15,25375.0,72.1685,72.7028,72.159,72.6551,25375.0
2020-11-27 11:10:00,76.16,76.38,76.09,76.38,17346.0,72.6646,72.8745,72.5978,72.8745,17346.0
2020-11-27 11:20:00,76.38,76.44,76.14,76.29,22375.0,72.8745,72.9318,72.6455,72.7887,22375.0
2020-11-27 11:30:00,76.33,76.38,76.11,76.23,12507.0,72.8268,72.8745,72.6169,72.7314,12507.0
2020-11-27 11:40:00,76.23,76.44,75.8,75.8,42774.0,72.7314,72.9318,72.3212,72.3212,42774.0
2020-11-27 11:50:00,75.79,76.2,75.79,76.12,26960.0,72.3116,72.7028,72.3116,72.6265,26960.0
2020-11-27 12:00:00,76.15,76.15,75.92,76.13,18096.0,72.6551,72.6551,72.4356,72.636,18096.0
2020-11-27 12:10:00,76.13,76.22,75.96,76.14,20486.0,72.636,72.7219,72.4738,72.6455,20486.0
2020-11-27 12:20:00,76.15,76.17,75.82,75.98,24717.0,72.6551,72.6742,72.3402,72.4929,24717.0
2020-11-27 12:30:00,75.96,76.07,75.78,75.79,25216.0,72.4738,72.5788,72.3021,72.3116,25216.0
2020-11-27 12:40:00,75.82,76.12,75.8,76.03,65237.0,72.3402,72.6265,72.3212,72.5406,65237.0
2020-11-27 12:50:00,76.04,76.3,75.97,76.16,82717.0,72.5501,72.7982,72.4834,72.6646,82717.0
2020-11-30 09:30:00,76.02,76.25,75.2,75.4,83696.0,72.5311,72.7505,71.7487,71.9395,83696.0
2020-11-30 09:40:00,75.3,75.51,75.1,75.37,65745.0,71.8441,72.0445,71.6533,71.9109,65745.0
2020-11-30 09:50:00,75.36,75.46,74.57,74.64,37890.0,71.9013,71.9968,71.1476,71.2144,37890.0
2020-11-30 10:00:00,74.64,74.64,73.79,74.14,78109.0,71.2144,71.2144,70.4034,70.7373,78109.0
2020-11-30 10:10:00,74.13,74.3,73.91,74.07,33770.0,70.7278,70.89,70.5179,70.6706,33770.0
2020-11-30 10:20:00,74.03,74.29,73.58,73.69,56035.0,70.6324,70.8805,70.203,70.308,56035.0
2020-11-30 10:30:00,73.69,73.7,73.34,73.44,51236.0,70.308,70.3175,69.9741,70.0695,51236.0
2020-11-30 10:40:00,73.38,73.55,73.15,73.34,41807.0,70.0122,70.1744,69.7928,69.9741,41807.0
2020-11-30 10:50:00,73.34,74.33,73.26,74.21,31654.0,69.9741,70.9186,69.8977,70.8041,31654.0
2020-11-30 11:00:00,74.16,74.31,74.05,74.22,27676.0,70.7564,70.8995,70.6515,70.8137,27676.0
2020-11-30 11:10:00,74.21,74.37,74.1,74.17,27907.0,70.8041,70.9568,70.6992,70.766,27907.0
2020-11-30 11:20:00,74.2,74.38,74.06,74.24,19071.0,70.7946,70.9663,70.661,70.8327,19071.0
2020-11-30 11:30:00,74.22,74.22,73.85,74.01,41602.0,70.8137,70.8137,70.4606,70.6133,41602.0
2020-11-30 11:40:00,74.0,74.27,73.95,73.98,25824.0,70.6038,70.8614,70.5561,70.5847,25824.0
2020-11-30 11:50:00,74.0,74.14,73.87,73.87,20004.0,70.6038,70.7373,70.4797,70.4797,20004.0
2020-11-30 12:00:00,73.9,73.96,73.84,73.91,19841.0,70.5084,70.5656,70.4511,70.5179,19841.0
2020-11-30 12:10:00,73.89,74.09,73.79,73.97,14754.0,70.4988,70.6896,70.4034,70.5751,14754.0
2020-11-30 12:20:00,73.97,74.19,73.85,74.13,14353.0,70.5751,70.785,70.4606,70.7278,14353.0
2020-11-30 12:30:00,74.11,74.15,73.87,73.92,25142.0,70.7087,70.7469,70.4797,70.5274,25142.0
2020-11-30 12:40:00,73.91,73.97,73.83,73.92,17489.0,70.5179,70.5751,70.4416,70.5274,17489.0
2020-11-30 12:50:00,73.93,74.1,73.89,74.02,31447.0,70.537,70.6992,70.4988,70.6228,31447.0
2020-11-30 13:00:00,74.0,74.13,73.99,74.05,13325.0,70.6038,70.7278,70.5942,70.6515,13325.0
2020-11-30 13:10:00,74.05,74.13,73.97,74.1,29746.0,70.6515,70.7278,70.5751,70.6992,29746.0
2020-11-30 13:20:00,74.08,74.18,74.01,74.03,74588.0,70.6801,70.7755,70.6133,70.6324,74588.0
2020-11-30 13:30:00,74.08,74.31,74.08,74.19,23460.0,70.6801,70.8995,70.6801,70.785,23460.0
2020-11-30 13:40:00,74.23,74.41,74.19,74.22,21873.0,70.8232,70.9949,70.785,70.8137,21873.0
2020-11-30 13:50:00,74.22,74.27,74.04,74.13,25932.0,70.8137,70.8614,70.6419,70.7278,25932.0
2020-11-30 14:00:00,74.09,74.21,74.03,74.16,35006.0,70.6896,70.8041,70.6324,70.7564,35006.0
2020-11-30 14:10:00,74.17,74.39,74.08,74.38,32300.0,70.766,70.9759,70.6801,70.9663,32300.0
2020-11-30 14:20:00,74.37,74.8,74.35,74.73,47304.0,70.9568,71.367,70.9377,71.3003,47304.0
2020-11-30 14:30:00,74.7,74.84,74.64,74.71,51468.0,71.2716,71.4052,71.2144,71.2812,51468.0
2020-11-30 14:40:00,74.7,74.83,74.58,74.71,33610.0,71.2716,71.3957,71.1571,71.2812,33610.0
2020-11-30 14:50:00,74.73,75.04,74.73,75.04,41276.0,71.3003,71.596,71.3003,71.596,41276.0
2020-11-30 15:00:00,75.03,75.16,74.96,74.98,33028.0,71.5865,71.7105,71.5197,71.5388,33028.0
2020-11-30 15:10:00,74.99,75.14,74.94,75.14,32891.0,71.5483,71.6914,71.5006,71.6914,32891.0
2020-11-30 15:20:00,75.15,75.2,75.05,75.05,44558.0,71.701,71.7487,71.6056,71.6056,44558.0
2020-11-30 15:30:00,75.03,75.16,74.95,74.99,52801.0,71.5865,71.7105,71.5102,71.5483,52801.0
2020-11-30 15:40:00,74.97,75.07,74.6,74.69,101633.0,71.5292,71.6247,71.1762,71.2621,101633.0
2020-11-30 15:50:00,74.66,74.84,74.44,74.51,254225.0,71.2335,71.4052,71.0236,71.0904,254225.0
2020-12-01 09:30:00,74.63,75.3,74.41,75.28,128532.0,71.2049,71.8441,70.9949,71.825,128532.0
2020-12-01 09:40:00,75.16,75.21,74.53,74.57,83860.0,71.7105,71.7582,71.1094,71.1476,83860.0
2020-12-01 09:50:00,74.53,74.7,73.89,73.97,109818.0,71.1094,71.2716,70.4988,70.5751,109818.0
2020-12-01 10:00:00,73.97,74.2,73.66,73.79,74885.0,70.5751,70.7946,70.2794,70.4034,74885.0
2020-12-01 10:10:00,73.79,73.88,73.3,73.67,67250.0,70.4034,70.4893,69.9359,70.2889,67250.0
2020-12-01 10:20:00,73.66,73.85,73.55,73.73,42681.0,70.2794,70.4606,70.1744,70.3462,42681.0
2020-12-01 10:30:00,73.72,73.72,72.92,72.98,65605.0,70.3366,70.3366,69.5733,69.6306,65605.0
2020-12-01 10:40:00,72.98,73.15,72.58,72.9,57213.0,69.6306,69.7928,69.2489,69.5542,57213.0
2020-12-01 10:50:00,72.87,73.15,72.64,73.1,57606.0,69.5256,69.7928,69.3062,69.7451,57606.0
2020-12-01 11:00:00,73.1,73.13,72.81,73.03,27771.0,69.7451,69.7737,69.4684,69.6783,27771.0
2020-12-01 11:10:00,73.05,73.35,72.87,73.19,42013.0,69.6974,69.9836,69.5256,69.8309,42013.0
2020-12-01 11:20:00,73.14,73.33,72.9,73.19,43751.0,69.7832,69.9645,69.5542,69.8309,43751.0
2020-12-01 11:30:00,73.19,73.45,72.95,73.09,28741.0,69.8309,70.079,69.602,69.7355,28741.0
2020-12-01 11:40:00,73.13,73.27,72.78,72.83,72372.0,69.7737,69.9073,69.4398,69.4875,72372.0
2020-12-01 11:50:00,72.83,72.88,72.58,72.6,15737.0,69.4875,69.5352,69.2489,69.268,15737.0
2020-12-01 12:00:00,72.58,72.77,72.51,72.72,40126.0,69.2489,69.4302,69.1821,69.3825,40126.0
2020-12-01 12:10:00,72.7,72.72,72.36,72.39,48109.0,69.3634,69.3825,69.039,69.0677,48109.0
2020-12-01 12:20:00,72.38,72.7,72.36,72.7,48049.0,69.0581,69.3634,69.039,69.3634,48049.0
2020-12-01 12:30:00,72.65,72.74,72.32,72.39,19930.0,69.3157,69.4016,69.0009,69.0677,19930.0
2020-12-01 12:40:00,72.39,72.65,72.37,72.63,21578.0,69.0677,69.3157,69.0486,69.2966,21578.0
2020-12-01 12:50:00,72.66,72.66,72.22,72.27,19920.0,69.3253,69.3253,68.9055,68.9532,19920.0
2020-12-01 13:00:00,72.27,72.35,72.17,72.24,16132.0,68.9532,69.0295,68.8578,68.9245,16132.0
2020-12-01 13:10:00,72.22,72.43,72.19,72.35,19175.0,68.9055,69.1058,68.8768,69.0295,19175.0
2020-12-01 13:20:00,72.38,72.7,72.37,72.7,13430.0,69.0581,69.3634,69.0486,69.3634,13430.0
2020-12-01 13:30:00,72.74,72.82,72.63,72.63,31185.0,69.4016,69.4779,69.2966,69.2966,31185.0
2020-12-01 13:40:00,72.63,72.71,72.49,72.65,16738.0,69.2966,69.373,69.1631,69.3157,16738.0
2020-12-01 13:50:00,72.63,72.66,72.48,72.64,14746.0,69.2966,69.3253,69.1535,69.3062,14746.0
2020-12-01 14:00:00,72.61,72.87,72.6,72.84,17128.0,69.2776,69.5256,69.268,69.497,17128.0
2020-12-01 14:10:00,72.83,72.95,72.71,72.83,22230.0,69.4875,69.602,69.373,69.4875,22230.0
2020-12-01 14:20:00,72.82,72.89,72.63,72.8,15582.0,69.4779,69.5447,69.2966,69.4588,15582.0
2020-12-01 14:30:00,72.78,72.78,72.47,72.49,50271.0,69.4398,69.4398,69.144,69.1631,50271.0
2020-12-01 14:40:00,72.47,72.76,72.44,72.61,16914.0,69.144,69.4207,69.1154,69.2776,16914.0
2020-12-01 14:50:00,72.6,72.6,72.42,72.44,21288.0,69.268,69.268,69.0963,69.1154,21288.0
2020-12-01 15:00:00,72.44,72.49,72.25,72.34,31586.0,69.1154,69.1631,68.9341,69.02,31586.0
2020-12-01 15:10:00,72.35,72.68,72.35,72.55,28059.0,69.0295,69.3443,69.0295,69.2203,28059.0
2020-12-01 15:20:00,72.55,72.57,72.33,72.42,32538.0,69.2203,69.2394,69.0104,69.0963,32538.0
2020-12-01 15:30:00,72.43,72.43,72.15,72.16,53395.0,69.1058,69.1058,68.8387,68.8482,53395.0
2020-12-01 15:40:00,72.16,72.22,71.92,72.0,91014.0,68.8482,68.9055,68.6192,68.6956,91014.0
2020-12-01 15:50:00,71.99,72.24,71.88,72.09,237865.0,68.686,68.9245,68.5811,68.7814,237865.0
2020-12-02 09:30:00,71.84,72.05,70.74,70.9,83236.0,68.5429,68.7433,67.4934,67.646,83236.0
2020-12-02 09:40:00,70.82,71.2,70.69,70.76,110872.0,67.5697,67.9323,67.4457,67.5125,110872.0
2020-12-02 09:50:00,70.76,71.24,70.54,71.24,97038.0,67.5125,67.9704,67.3026,67.9704,97038.0
2020-12-02 10:00:00,71.19,71.34,70.67,70.82,49203.0,67.9227,68.0658,67.4266,67.5697,49203.0
2020-12-02 10:10:00,70.85,71.2,70.8,71.04,39470.0,67.5983,67.9323,67.5506,67.7796,39470.0
2020-12-02 10:20:00,70.99,71.05,70.67,70.99,23197.0,67.7319,67.7892,67.4266,67.7319,23197.0
2020-12-02 10:30:00,71.08,71.34,70.97,71.06,37355.0,67.8178,68.0658,67.7128,67.7987,37355.0
2020-12-02 10:40:00,71.02,71.02,70.57,70.59,65874.0,67.7605,67.7605,67.3312,67.3503,65874.0
2020-12-02 10:50:00,70.6,70.68,70.36,70.51,40613.0,67.3598,67.4361,67.1308,67.2739,40613.0
2020-12-02 11:00:00,70.51,70.72,70.27,70.47,48424.0,67.2739,67.4743,67.045,67.2358,48424.0
2020-12-02 11:10:00,70.49,70.63,70.39,70.41,19879.0,67.2549,67.3884,67.1594,67.1785,19879.0
2020-12-02 11:20:00,70.4,70.85,70.28,70.78,72283.0,67.169,67.5983,67.0545,67.5315,72283.0
2020-12-02 11:30:00,70.77,70.8,70.43,70.49,37569.0,67.522,67.5506,67.1976,67.2549,37569.0
2020-12-02 11:40:00,70.53,70.68,70.48,70.52,17884.0,67.293,67.4361,67.2453,67.2835,17884.0
2020-12-02 11:50:00,70.51,70.53,70.11,70.13,50191.0,67.2739,67.293,66.8923,66.9114,50191.0
2020-12-02 12:00:00,70.12,70.28,70.11,70.13,26500.0,66.9018,67.0545,66.8923,66.9114,26500.0
2020-12-02 12:10:00,70.16,70.3,70.03,70.28,33085.0,66.94,67.0736,66.816,67.0545,33085.0
2020-12-02 12:20:00,70.27,70.29,70.07,70.16,26962.0,67.045,67.064,66.8541,66.94,26962.0
2020-12-02 12:30:00,70.18,70.27,70.05,70.11,21483.0,66.9591,67.045,66.8351,66.8923,21483.0
2020-12-02 12:40:00,70.09,70.12,69.88,70.03,75614.0,66.8732,66.9018,66.6729,66.816,75614.0
2020-12-02 12:50:00,70.05,70.09,69.9,69.93,21975.0,66.8351,66.8732,66.6919,66.7206,21975.0
2020-12-02 13:00:00,69.96,70.22,69.94,70.12,31830.0,66.7492,66.9972,66.7301,66.9018,31830.0
2020-12-02 13:10:00,70.14,70.17,70.07,70.12,39802.0,66.9209,66.9495,66.8541,66.9018,39802.0
2020-12-02 13:20:00,70.09,70.15,69.96,70.0,39754.0,66.8732,66.9305,66.7492,66.7873,39754.0
2020-12-02 13:30:00,70.0,70.07,69.96,69.96,67028.0,66.7873,66.8541,66.7492,66.7492,67028.0
2020-12-02 13:40:00,69.98,70.04,69.91,69.98,51221.0,66.7683,66.8255,66.7015,66.7683,51221.0
2020-12-02 13:50:00,70.0,70.05,69.94,70.02,23478.0,66.7873,66.8351,66.7301,66.8064,23478.0
2020-12-02 14:00:00,70.05,70.05,69.76,69.83,65818.0,66.8351,66.8351,66.5584,66.6251,65818.0
2020-12-02 14:10:00,69.83,69.92,69.71,69.84,66859.0,66.6251,66.711,66.5107,66.6347,66859.0
2020-12-02 14:20:00,69.84,69.89,69.55,69.57,55846.0,66.6347,66.6824,66.358,66.3771,55846.0
2020-12-02 14:30:00,69.57,69.78,69.51,69.61,55838.0,66.3771,66.5774,66.3198,66.4152,55838.0
2020-12-02 14:40:00,69.62,69.65,69.46,69.58,71846.0,66.4248,66.4534,66.2721,66.3866,71846.0
2020-12-02 14:50:00,69.58,69.71,69.56,69.58,42671.0,66.3866,66.5107,66.3675,66.3866,42671.0
2020-12-02 15:00:00,69.56,69.59,69.2,69.25,82875.0,66.3675,66.3962,66.0241,66.0718,82875.0
2020-12-02 15:10:00,69.25,69.38,69.18,69.28,108297.0,66.0718,66.1958,66.005,66.1004,108297.0
2020-12-02 15:20:00,69.27,69.42,69.18,69.42,120425.0,66.0908,66.234,66.005,66.234,120425.0
2020-12-02 15:30:00,69.42,69.5,69.21,69.25,201551.0,66.234,66.3103,66.0336,66.0718,201551.0
2020-12-02 15:40:00,69.24,69.38,69.12,69.23,163525.0,66.0622,66.1958,65.9477,66.0527,163525.0
2020-12-02 15:50:00,69.22,69.42,69.04,69.27,323923.0,66.0431,66.234,65.8714,66.0908,323923.0
2020-12-03 09:30:00,69.38,70.17,69.28,70.14,93445.0,66.3788,67.1346,66.2831,67.1059,93445.0
2020-12-03 09:40:00,70.15,70.4,69.76,70.31,35791.0,67.1155,67.3547,66.7424,67.2686,35791.0
2020-12-03 09:50:00,70.2,70.38,70.05,70.19,26233.0,67.1633,67.3356,67.0198,67.1538,26233.0
2020-12-03 10:00:00,70.14,70.23,69.82,69.95,41768.0,67.1059,67.192,66.7998,66.9242,41768.0
2020-12-03 10:10:00,69.93,70.47,69.91,70.47,36424.0,66.905,67.4217,66.8859,67.4217,36424.0
2020-12-03 10:20:00,70.47,70.67,70.34,70.34,89362.0,67.4217,67.613,67.2973,67.2973,89362.0
2020-12-03 10:30:00,70.34,70.75,70.34,70.52,61254.0,67.2973,67.6896,67.2973,67.4695,61254.0
2020-12-03 10:40:00,70.57,70.58,70.39,70.56,64209.0,67.5173,67.5269,67.3451,67.5078,64209.0
2020-12-03 10:50:00,70.53,71.0,70.46,70.95,41698.0,67.4791,67.9287,67.4121,67.8809,41698.0
2020-12-03 11:00:00,70.91,71.23,70.84,71.04,28188.0,67.8426,68.1488,67.7757,67.967,28188.0
2020-12-03 11:10:00,71.03,71.18,70.98,71.09,24431.0,67.9574,68.1009,67.9096,68.0148,24431.0
2020-12-03 11:20:00,71.08,71.23,70.94,71.22,29230.0,68.0053,68.1488,67.8713,68.1392,29230.0
2020-12-03 11:30:00,71.22,71.27,70.94,71.1,23556.0,68.1392,68.1871,67.8713,68.0244,23556.0
2020-12-03 11:40:00,71.12,71.3,71.02,71.22,22398.0,68.0435,68.2158,67.9479,68.1392,22398.0
2020-12-03 11:50:00,71.23,71.45,71.19,71.45,50184.0,68.1488,68.3593,68.1105,68.3593,50184.0
2020-12-03 12:00:00,71.48,71.61,71.35,71.44,21857.0,68.388,68.5123,68.2636,68.3497,21857.0
2020-12-03 12:10:00,71.42,71.52,71.29,71.49,22381.0,68.3306,68.4262,68.2062,68.3975,22381.0
2020-12-03 12:20:00,71.48,71.66,71.45,71.61,22065.0,68.388,68.5602,68.3593,68.5123,22065.0
2020-12-03 12:30:00,71.6,71.72,71.56,71.65,21089.0,68.5028,68.6176,68.4645,68.5506,21089.0
2020-12-03 12:40:00,71.65,71.78,71.55,71.75,20688.0,68.5506,68.675,68.4549,68.6463,20688.0
2020-12-03 12:50:00,71.74,71.85,71.64,71.81,20072.0,68.6367,68.742,68.5411,68.7037,20072.0
2020-12-03 13:00:00,71.82,71.82,71.58,71.67,42482.0,68.7133,68.7133,68.4836,68.5698,42482.0
2020-12-03 13:10:00,71.67,71.89,71.62,71.77,40689.0,68.5698,68.7802,68.5219,68.6654,40689.0
2020-12-03 13:20:00,71.79,71.89,71.67,71.88,13320.0,68.6846,68.7802,68.5698,68.7707,13320.0
2020-12-03 13:30:00,71.9,71.93,71.75,71.83,15949.0,68.7898,68.8185,68.6463,68.7228,15949.0
2020-12-03 13:40:00,71.82,71.92,71.71,71.83,33268.0,68.7133,68.8089,68.608,68.7228,33268.0
2020-12-03 13:50:00,71.84,71.88,71.7,71.88,26859.0,68.7324,68.7707,68.5985,68.7707,26859.0
2020-12-03 14:00:00,71.83,71.91,71.67,71.67,28976.0,68.7228,68.7994,68.5698,68.5698,28976.0
2020-12-03 14:10:00,71.65,71.77,71.59,71.64,29173.0,68.5506,68.6654,68.4932,68.5411,29173.0
2020-12-03 14:20:00,71.65,71.81,71.59,71.72,28119.0,68.5506,68.7037,68.4932,68.6176,28119.0
2020-12-03 14:30:00,71.71,72.2,71.68,72.07,54003.0,68.608,69.0768,68.5793,68.9525,54003.0
2020-12-03 14:40:00,72.06,72.37,72.06,72.29,26861.0,68.9429,69.2395,68.9429,69.1629,26861.0
2020-12-03 14:50:00,72.29,72.36,72.18,72.23,25629.0,69.1629,69.2299,69.0577,69.1055,25629.0
2020-12-03 15:00:00,72.24,72.35,72.18,72.29,30558.0,69.1151,69.2203,69.0577,69.1629,30558.0
2020-12-03 15:10:00,72.32,72.57,72.28,72.56,56874.0,69.1916,69.4308,69.1534,69.4213,56874.0
2020-12-03 15:20:00,72.57,72.65,72.39,72.41,55142.0,69.4308,69.5074,69.2586,69.2777,55142.0
2020-12-03 15:30:00,72.43,72.65,72.36,72.36,74872.0,69.2969,69.5074,69.2299,69.2299,74872.0
2020-12-03 15:40:00,72.38,72.46,72.08,72.44,86375.0,69.249,69.3256,68.962,69.3064,86375.0
2020-12-03 15:50:00,72.44,72.47,72.2,72.36,232010.0,69.3064,69.3351,69.0768,69.2299,232010.0
2020-12-04 09:30:00,71.86,72.06,70.88,71.03,116469.0,68.7515,68.9429,67.8139,67.9574,116469.0
2020-12-04 09:40:00,71.06,71.49,70.69,70.79,58120.0,67.9861,68.3975,67.6321,67.7278,58120.0
2020-12-04 09:50:00,70.79,71.01,70.68,70.87,60448.0,67.7278,67.9383,67.6226,67.8044,60448.0
2020-12-04 10:00:00,70.87,70.89,70.44,70.58,90992.0,67.8044,67.8235,67.393,67.5269,90992.0
2020-12-04 10:10:00,70.55,71.16,70.43,71.13,71151.0,67.4982,68.0818,67.3834,68.0531,71151.0
2020-12-04 10:20:00,71.1,71.89,71.07,71.88,37619.0,68.0244,68.7802,67.9957,68.7707,37619.0
2020-12-04 10:30:00,71.88,72.13,71.77,71.99,38142.0,68.7707,69.0099,68.6654,68.8759,38142.0
2020-12-04 10:40:00,72.02,72.03,71.61,71.65,14606.0,68.9046,68.9142,68.5123,68.5506,14606.0
2020-12-04 10:50:00,71.67,71.77,71.48,71.64,22179.0,68.5698,68.6654,68.388,68.5411,22179.0
2020-12-04 11:00:00,71.67,71.81,71.5,71.56,18942.0,68.5698,68.7037,68.4071,68.4645,18942.0
2020-12-04 11:10:00,71.56,71.79,71.42,71.42,33194.0,68.4645,68.6846,68.3306,68.3306,33194.0
2020-12-04 11:20:00,71.42,71.74,71.34,71.38,49574.0,68.3306,68.6367,68.254,68.2923,49574.0
2020-12-04 11:30:00,71.4,71.45,71.19,71.26,21957.0,68.3114,68.3593,68.1105,68.1775,21957.0
2020-12-04 11:40:00,71.26,71.31,71.14,71.15,29921.0,68.1775,68.2253,68.0627,68.0722,29921.0
2020-12-04 11:50:00,71.18,71.25,70.92,70.97,31625.0,68.1009,68.1679,67.8522,67.9,31625.0
2020-12-04 12:00:00,70.99,71.38,70.95,71.38,24553.0,67.9192,68.2923,67.8809,68.2923,24553.0
2020-12-04 12:10:00,71.38,71.47,71.34,71.41,16492.0,68.2923,68.3784,68.254,68.321,16492.0
2020-12-04 12:20:00,71.4,71.43,71.2,71.25,23916.0,68.3114,68.3401,68.1201,68.1679,23916.0
2020-12-04 12:30:00,71.27,71.42,71.25,71.32,15501.0,68.1871,68.3306,68.1679,68.2349,15501.0
2020-12-04 12:40:00,71.34,71.64,71.33,71.48,18841.0,68.254,68.5411,68.2445,68.388,18841.0
2020-12-04 12:50:00,71.5,71.6,71.49,71.58,30844.0,68.4071,68.5028,68.3975,68.4836,30844.0
2020-12-04 13:00:00,71.59,71.6,71.44,71.49,18398.0,68.4932,68.5028,68.3497,68.3975,18398.0
2020-12-04 13:10:00,71.49,71.73,71.42,71.7,13310.0,68.3975,68.6272,68.3306,68.5985,13310.0
2020-12-04 13:20:00,71.72,71.9,71.68,71.81,14551.0,68.6176,68.7898,68.5793,68.7037,14551.0
2020-12-04 13:30:00,71.82,71.98,71.81,71.98,31761.0,68.7133,68.8663,68.7037,68.8663,31761.0
2020-12-04 13:40:00,72.0,72.04,71.93,71.99,17874.0,68.8855,68.9237,68.8185,68.8759,17874.0
2020-12-04 13:50:00,71.99,72.02,71.88,71.89,21683.0,68.8759,68.9046,68.7707,68.7802,21683.0
2020-12-04 14:00:00,71.89,71.89,71.71,71.74,23268.0,68.7802,68.7802,68.608,68.6367,23268.0
2020-12-04 14:10:00,71.76,71.79,71.63,71.71,60043.0,68.6559,68.6846,68.5315,68.608,60043.0
2020-12-04 14:20:00,71.74,71.8,71.47,71.48,23306.0,68.6367,68.6941,68.3784,68.388,23306.0
2020-12-04 14:30:00,71.48,71.59,71.38,71.59,23827.0,68.388,68.4932,68.2923,68.4932,23827.0
2020-12-04 14:40:00,71.56,71.72,71.43,71.69,43475.0,68.4645,68.6176,68.3401,68.5889,43475.0
2020-12-04 14:50:00,71.69,71.71,71.44,71.52,29185.0,68.5889,68.608,68.3497,68.4262,29185.0
2020-12-04 15:00:00,71.52,71.59,71.4,71.42,21704.0,68.4262,68.4932,68.3114,68.3306,21704.0
2020-12-04 15:10:00,71.41,71.48,71.34,71.46,27484.0,68.321,68.388,68.254,68.3688,27484.0
2020-12-04 15:20:00,71.46,71.46,71.19,71.23,38451.0,68.3688,68.3688,68.1105,68.1488,38451.0
2020-12-04 15:30:00,71.24,71.3,71.14,71.22,46817.0,68.1584,68.2158,68.0627,68.1392,46817.0
2020-12-04 15:40:00,71.19,71.39,71.07,71.16,90340.0,68.1105,68.3019,67.9957,68.0818,90340.0
2020-12-04 15:50:00,71.17,71.3,71.12,71.26,204336.0,68.0914,68.2158,68.0435,68.1775,204336.0
2020-12-07 09:40:00,71.99,72.15,70.65,71.28,41136.0,68.8759,69.029,67.5939,68.1966,41136.0
2020-12-07 09:50:00,71.29,71.69,71.17,71.62,30400.0,68.2062,68.5889,68.0914,68.5219,30400.0
2020-12-07 10:00:00,71.61,71.77,71.33,71.67,22428.0,68.5123,68.6654,68.2445,68.5698,22428.0
2020-12-07 10:10:00,71.66,72.19,71.65,72.1,28985.0,68.5602,69.0673,68.5506,68.9812,28985.0
2020-12-07 10:20:00,72.09,72.39,72.09,72.27,19655.0,68.9716,69.2586,68.9716,69.1438,19655.0
2020-12-07 10:30:00,72.27,72.61,72.22,72.59,22211.0,69.1438,69.4691,69.096,69.45,22211.0
2020-12-07 10:40:00,72.56,72.8,72.48,72.58,47565.0,69.4213,69.6509,69.3447,69.4404,47565.0
2020-12-07 10:50:00,72.58,72.81,72.58,72.72,23076.0,69.4404,69.6604,69.4404,69.5743,23076.0
2020-12-07 11:00:00,72.69,72.81,72.47,72.58,17843.0,69.5456,69.6604,69.3351,69.4404,17843.0
2020-12-07 11:10:00,72.56,72.66,72.32,72.44,30714.0,69.4213,69.5169,69.1916,69.3064,30714.0
2020-12-07 11:20:00,72.43,72.6,72.3,72.42,34514.0,69.2969,69.4595,69.1725,69.2873,34514.0
2020-12-07 11:30:00,72.38,72.63,72.38,72.6,24502.0,69.249,69.4882,69.249,69.4595,24502.0
2020-12-07 11:40:00,72.6,72.63,72.35,72.42,36292.0,69.4595,69.4882,69.2203,69.2873,36292.0
2020-12-07 11:50:00,72.42,72.44,72.18,72.35,15496.0,69.2873,69.3064,69.0577,69.2203,15496.0
2020-12-07 12:00:00,72.37,72.58,72.35,72.45,17922.0,69.2395,69.4404,69.2203,69.316,17922.0
2020-12-07 12:10:00,72.47,72.55,72.38,72.49,27390.0,69.3351,69.4117,69.249,69.3543,27390.0
2020-12-07 12:20:00,72.48,72.49,72.13,72.16,18461.0,69.3447,69.3543,69.0099,69.0386,18461.0
2020-12-07 12:30:00,72.19,72.3,72.14,72.22,15814.0,69.0673,69.1725,69.0194,69.096,15814.0
2020-12-07 12:40:00,72.22,72.73,72.19,72.7,175458.0,69.096,69.5839,69.0673,69.5552,175458.0
2020-12-07 12:50:00,72.73,72.91,72.68,72.72,79866.0,69.5839,69.7561,69.5361,69.5743,79866.0
2020-12-07 13:00:00,72.7,72.93,72.66,72.78,63861.0,69.5552,69.7752,69.5169,69.6317,63861.0
2020-12-07 13:10:00,72.79,72.93,72.72,72.87,31661.0,69.6413,69.7752,69.5743,69.7178,31661.0
2020-12-07 13:20:00,72.86,72.96,72.8,72.89,18549.0,69.7083,69.804,69.6509,69.737,18549.0
2020-12-07 13:30:00,72.89,73.15,72.88,73.12,41803.0,69.737,69.9857,69.7274,69.957,41803.0
2020-12-07 13:40:00,73.09,73.16,72.98,73.03,30247.0,69.9283,69.9953,69.8231,69.8709,30247.0
2020-12-07 13:50:00,73.03,73.16,73.0,73.04,19632.0,69.8709,69.9953,69.8422,69.8805,19632.0
2020-12-07 14:00:00,73.02,73.21,72.9,73.2,24725.0,69.8614,70.0431,69.7465,70.0336,24725.0
2020-12-07 14:10:00,73.22,73.38,73.21,73.33,70695.0,70.0527,70.2058,70.0431,70.1579,70695.0
2020-12-07 14:20:00,73.33,73.51,73.33,73.42,27324.0,70.1579,70.3302,70.1579,70.2441,27324.0
2020-12-07 14:30:00,73.41,73.44,73.18,73.25,56682.0,70.2345,70.2632,70.0144,70.0814,56682.0
2020-12-07 14:40:00,73.26,73.29,73.11,73.23,40225.0,70.091,70.1197,69.9475,70.0623,40225.0
2020-12-07 14:50:00,73.25,73.28,73.1,73.14,65785.0,70.0814,70.1101,69.9379,69.9762,65785.0
2020-12-07 15:00:00,73.18,73.35,73.15,73.25,40525.0,70.0144,70.1771,69.9857,70.0814,40525.0
2020-12-07 15:10:00,73.25,73.45,73.2,73.42,29895.0,70.0814,70.2728,70.0336,70.2441,29895.0
2020-12-07 15:20:00,73.47,73.48,73.34,73.45,31394.0,70.2919,70.3015,70.1675,70.2728,31394.0
2020-12-07 15:30:00,73.46,73.81,73.46,73.77,59267.0,70.2823,70.6172,70.2823,70.5789,59267.0
2020-12-07 15:40:00,73.76,73.89,73.75,73.79,128640.0,70.5693,70.6937,70.5598,70.598,128640.0
2020-12-07 15:50:00,73.82,73.89,73.63,73.81,220653.0,70.6268,70.6937,70.445,70.6172,220653.0
2020-12-08 09:30:00,73.13,73.54,71.47,71.53,119308.0,69.9666,70.3589,68.3784,68.4358,119308.0
2020-12-08 09:40:00,71.6,72.12,71.48,72.0,49045.0,68.5028,69.0003,68.388,68.8855,49045.0
2020-12-08 09:50:00,72.06,72.21,71.82,71.88,49885.0,68.9429,69.0864,68.7133,68.7707,49885.0
2020-12-08 10:00:00,71.93,72.03,71.57,71.57,40413.0,68.8185,68.9142,68.4741,68.4741,40413.0
2020-12-08 10:10:00,71.59,71.59,71.01,71.29,45934.0,68.4932,68.4932,67.9383,68.2062,45934.0
2020-12-08 10:20:00,71.28,71.33,70.95,71.05,44262.0,68.1966,68.2445,67.8809,67.9766,44262.0
2020-12-08 10:30:00,71.04,71.74,71.03,71.64,39195.0,67.967,68.6367,67.9574,68.5411,39195.0
2020-12-08 10:40:00,71.72,71.82,71.23,71.36,14315.0,68.6176,68.7133,68.1488,68.2732,14315.0
2020-12-08 10:50:00,71.38,71.59,71.31,71.56,18920.0,68.2923,68.4932,68.2253,68.4645,18920.0
2020-12-08 11:00:00,71.55,71.62,71.36,71.57,29114.0,68.4549,68.5219,68.2732,68.4741,29114.0
2020-12-08 11:10:00,71.57,71.76,71.45,71.61,17343.0,68.4741,68.6559,68.3593,68.5123,17343.0
2020-12-08 11:20:00,71.6,71.66,71.5,71.62,14009.0,68.5028,68.5602,68.4071,68.5219,14009.0
2020-12-08 11:30:00,71.62,71.85,71.53,71.71,25002.0,68.5219,68.742,68.4358,68.608,25002.0
2020-12-08 11:40:00,71.7,71.91,71.66,71.82,19440.0,68.5985,68.7994,68.5602,68.7133,19440.0
2020-12-08 11:50:00,71.82,72.0,71.82,71.97,17497.0,68.7133,68.8855,68.7133,68.8568,17497.0
2020-12-08 12:00:00,71.97,72.0,71.78,71.78,14578.0,68.8568,68.8855,68.675,68.675,14578.0
2020-12-08 12:10:00,71.78,71.81,71.41,71.43,17200.0,68.675,68.7037,68.321,68.3401,17200.0
2020-12-08 12:20:00,71.42,71.78,71.42,71.77,14783.0,68.3306,68.675,68.3306,68.6654,14783.0
2020-12-08 12:30:00,71.77,71.86,71.63,71.79,41414.0,68.6654,68.7515,68.5315,68.6846,41414.0
2020-12-08 12:40:00,71.76,71.78,71.44,71.57,26614.0,68.6559,68.675,68.3497,68.4741,26614.0
2020-12-08 12:50:00,71.55,71.65,71.48,71.65,23860.0,68.4549,68.5506,68.388,68.5506,23860.0
2020-12-08 13:00:00,71.62,71.75,71.6,71.72,23828.0,68.5219,68.6463,68.5028,68.6176,23828.0
2020-12-08 13:10:00,71.71,71.74,71.62,71.69,13202.0,68.608,68.6367,68.5219,68.5889,13202.0
2020-12-08 13:20:00,71.66,71.78,71.62,71.7,19656.0,68.5602,68.675,68.5219,68.5985,19656.0
2020-12-08 13:30:00,71.7,71.7,71.3,71.33,35658.0,68.5985,68.5985,68.2158,68.2445,35658.0
2020-12-08 13:40:00,71.3,71.35,71.02,71.02,34343.0,68.2158,68.2636,67.9479,67.9479,34343.0
2020-12-08 13:50:00,71.06,71.07,70.81,70.86,152345.0,67.9861,67.9957,67.747,67.7948,152345.0
2020-12-08 14:00:00,70.88,70.93,70.71,70.74,77044.0,67.8139,67.8618,67.6513,67.68,77044.0
2020-12-08 14:10:00,70.76,70.84,70.51,70.78,52455.0,67.6991,67.7757,67.4599,67.7183,52455.0
2020-12-08 14:20:00,70.8,70.85,70.69,70.76,49996.0,67.7374,67.7852,67.6321,67.6991,49996.0
2020-12-08 14:30:00,70.78,70.78,70.45,70.48,305860.0,67.7183,67.7183,67.4025,67.4312,305860.0
2020-12-08 14:40:00,70.47,70.6,70.43,70.5,37002.0,67.4217,67.546,67.3834,67.4504,37002.0
2020-12-08 14:50:00,70.5,70.65,70.44,70.48,46231.0,67.4504,67.5939,67.393,67.4312,46231.0
2020-12-08 15:00:00,70.48,70.92,70.45,70.89,45449.0,67.4312,67.8522,67.4025,67.8235,45449.0
2020-12-08 15:10:00,70.89,70.97,70.73,70.97,53930.0,67.8235,67.9,67.6704,67.9,53930.0
2020-12-08 15:20:00,70.95,70.98,70.71,70.74,81440.0,67.8809,67.9096,67.6513,67.68,81440.0
2020-12-08 15:30:00,70.75,70.77,70.53,70.58,76573.0,67.6896,67.7087,67.4791,67.5269,76573.0
2020-12-08 15:40:00,70.59,70.69,70.48,70.64,87199.0,67.5365,67.6321,67.4312,67.5843,87199.0
2020-12-08 15:50:00,70.63,70.97,70.61,70.83,316048.0,67.5747,67.9,67.5556,67.7661,316048.0
2020-12-09 09:30:00,72.36,72.36,71.26,71.5,166409.0,69.2299,69.2299,68.1775,68.4071,166409.0
2020-12-09 09:40:00,71.5,71.67,71.34,71.46,63431.0,68.4071,68.5698,68.254,68.3688,63431.0
2020-12-09 09:50:00,71.42,71.45,70.9,70.94,65981.0,68.3306,68.3593,67.8331,67.8713,65981.0
2020-12-09 10:00:00,70.92,70.93,70.37,70.47,80715.0,67.8522,67.8618,67.326,67.4217,80715.0
2020-12-09 10:10:00,70.47,70.86,70.36,70.72,64808.0,67.4217,67.7948,67.3164,67.6608,64808.0
2020-12-09 10:20:00,70.73,70.99,70.69,70.82,86591.0,67.6704,67.9192,67.6321,67.7565,86591.0
2020-12-09 10:30:00,70.82,71.18,70.78,71.03,55642.0,67.7565,68.1009,67.7183,67.9574,55642.0
2020-12-09 10:40:00,71.03,71.1,70.7,70.72,40152.0,67.9574,68.0244,67.6417,67.6608,40152.0
2020-12-09 10:50:00,70.74,70.92,70.73,70.91,109063.0,67.68,67.8522,67.6704,67.8426,109063.0
2020-12-09 11:00:00,70.93,71.18,70.88,70.97,39126.0,67.8618,68.1009,67.8139,67.9,39126.0
2020-12-09 11:10:00,70.96,71.03,70.77,70.8,28587.0,67.8905,67.9574,67.7087,67.7374,28587.0
2020-12-09 11:20:00,70.84,70.93,70.61,70.63,36646.0,67.7757,67.8618,67.5556,67.5747,36646.0
2020-12-09 11:30:00,70.64,70.68,70.5,70.57,23699.0,67.5843,67.6226,67.4504,67.5173,23699.0
2020-12-09 11:40:00,70.54,70.64,70.39,70.64,30671.0,67.4886,67.5843,67.3451,67.5843,30671.0
2020-12-09 11:50:00,70.64,70.67,70.57,70.59,26797.0,67.5843,67.613,67.5173,67.5365,26797.0
2020-12-09 12:00:00,70.6,70.64,70.53,70.61,25977.0,67.546,67.5843,67.4791,67.5556,25977.0
2020-12-09 12:10:00,70.63,70.64,70.47,70.53,21163.0,67.5747,67.5843,67.4217,67.4791,21163.0
2020-12-09 12:20:00,70.5,70.57,70.24,70.26,72916.0,67.4504,67.5173,67.2016,67.2207,72916.0
2020-12-09 12:30:00,70.26,70.36,70.09,70.09,63059.0,67.2207,67.3164,67.0581,67.0581,63059.0
2020-12-09 12:40:00,70.09,70.11,69.85,69.94,62704.0,67.0581,67.0772,66.8285,66.9146,62704.0
2020-12-09 12:50:00,69.94,70.02,69.85,69.98,70023.0,66.9146,66.9911,66.8285,66.9529,70023.0
2020-12-09 13:00:00,69.97,70.0,69.87,69.99,36586.0,66.9433,66.972,66.8476,66.9624,36586.0
2020-12-09 13:10:00,69.99,70.01,69.8,69.92,38134.0,66.9624,66.9816,66.7806,66.8955,38134.0
2020-12-09 13:20:00,69.94,69.95,69.7,69.75,31825.0,66.9146,66.9242,66.685,66.7328,31825.0
2020-12-09 13:30:00,69.73,69.79,69.6,69.72,54383.0,66.7137,66.7711,66.5893,66.7041,54383.0
2020-12-09 13:40:00,69.72,69.75,69.54,69.56,57510.0,66.7041,66.7328,66.5319,66.551,57510.0
2020-12-09 13:50:00,69.55,69.56,69.37,69.37,69598.0,66.5415,66.551,66.3692,66.3692,69598.0
2020-12-09 14:00:00,69.38,69.52,69.28,69.41,76742.0,66.3788,66.5128,66.2831,66.4075,76742.0
2020-12-09 14:10:00,69.39,69.48,69.34,69.42,101368.0,66.3884,66.4745,66.3405,66.4171,101368.0
2020-12-09 14:20:00,69.43,69.48,69.41,69.46,63696.0,66.4266,66.4745,66.4075,66.4554,63696.0
2020-12-09 14:30:00,69.46,69.65,69.39,69.6,70155.0,66.4554,66.6371,66.3884,66.5893,70155.0
2020-12-09 14:40:00,69.58,69.71,69.54,69.66,42352.0,66.5702,66.6945,66.5319,66.6467,42352.0
2020-12-09 14:50:00,69.67,69.7,69.57,69.57,77228.0,66.6563,66.685,66.5606,66.5606,77228.0
2020-12-09 15:00:00,69.57,69.61,69.22,69.3,231305.0,66.5606,66.5989,66.2257,66.3023,231305.0
2020-12-09 15:10:00,69.31,69.45,69.23,69.25,171301.0,66.3118,66.4458,66.2353,66.2544,171301.0
2020-12-09 15:20:00,69.25,69.25,69.14,69.23,138569.0,66.2544,66.2544,66.1492,66.2353,138569.0
2020-12-09 15:30:00,69.23,69.27,69.21,69.24,151920.0,66.2353,66.2736,66.2162,66.2449,151920.0
2020-12-09 15:40:00,69.25,69.66,69.19,69.64,182524.0,66.2544,66.6467,66.197,66.6276,182524.0
2020-12-09 15:50:00,69.65,69.97,69.56,69.92,459829.0,66.6371,66.9433,66.551,66.8955,459829.0
2020-12-10 09:30:00,69.28,70.48,68.92,70.48,149639.0,66.2831,67.4312,65.9387,67.4312,149639.0
2020-12-10 09:40:00,70.49,70.64,70.2,70.37,40848.0,67.4408,67.5843,67.1633,67.326,40848.0
2020-12-10 09:50:00,70.4,70.53,70.15,70.16,15469.0,67.3547,67.4791,67.1155,67.1251,15469.0
2020-12-10 10:00:00,70.23,70.29,69.93,70.0,39013.0,67.192,67.2494,66.905,66.972,39013.0
2020-12-10 10:10:00,70.02,70.24,69.93,70.13,19011.0,66.9911,67.2016,66.905,67.0964,19011.0
2020-12-10 10:20:00,70.13,70.22,69.93,70.0,31665.0,67.0964,67.1825,66.905,66.972,31665.0
2020-12-10 10:30:00,70.0,70.01,69.77,69.92,16579.0,66.972,66.9816,66.7519,66.8955,16579.0
2020-12-10 10:40:00,69.91,69.94,69.77,69.91,15225.0,66.8859,66.9146,66.7519,66.8859,15225.0
2020-12-10 10:50:00,69.91,70.0,69.72,69.78,14394.0,66.8859,66.972,66.7041,66.7615,14394.0
2020-12-10 11:00:00,69.76,69.87,69.73,69.78,18347.0,66.7424,66.8476,66.7137,66.7615,18347.0
2020-12-10 11:10:00,69.77,69.92,69.74,69.85,31830.0,66.7519,66.8955,66.7232,66.8285,31830.0
2020-12-10 11:20:00,69.86,69.91,69.73,69.73,17711.0,66.838,66.8859,66.7137,66.7137,17711.0
2020-12-10 11:30:00,69.74,69.76,69.56,69.56,14561.0,66.7232,66.7424,66.551,66.551,14561.0
2020-12-10 11:40:00,69.55,69.63,69.52,69.56,9493.0,66.5415,66.618,66.5128,66.551,9493.0
2020-12-10 11:50:00,69.57,69.67,69.53,69.67,20270.0,66.5606,66.6563,66.5223,66.6563,20270.0
2020-12-10 12:00:00,69.66,69.91,69.61,69.91,22452.0,66.6467,66.8859,66.5989,66.8859,22452.0
2020-12-10 12:10:00,69.9,70.01,69.9,69.98,20589.0,66.8763,66.9816,66.8763,66.9529,20589.0
2020-12-10 12:20:00,69.97,69.97,69.82,69.87,22671.0,66.9433,66.9433,66.7998,66.8476,22671.0
2020-12-10 12:30:00,69.87,70.05,69.83,69.95,120435.0,66.8476,67.0198,66.8093,66.9242,120435.0
2020-12-10 12:40:00,69.98,70.03,69.89,69.99,34221.0,66.9529,67.0007,66.8668,66.9624,34221.0
2020-12-10 12:50:00,70.0,70.1,69.94,70.0,38348.0,66.972,67.0677,66.9146,66.972,38348.0
2020-12-10 13:00:00,70.0,70.08,69.97,70.01,29714.0,66.972,67.0485,66.9433,66.9816,29714.0
2020-12-10 13:10:00,70.02,70.11,69.98,70.01,68350.0,66.9911,67.0772,66.9529,66.9816,68350.0
2020-12-10 13:20:00,69.99,70.13,69.97,70.1,96336.0,66.9624,67.0964,66.9433,67.0677,96336.0
2020-12-10 13:30:00,70.09,70.18,70.03,70.04,26980.0,67.0581,67.1442,67.0007,67.0103,26980.0
2020-12-10 13:40:00,70.05,70.05,69.95,69.98,18515.0,67.0198,67.0198,66.9242,66.9529,18515.0
2020-12-10 13:50:00,69.97,70.15,69.91,70.09,21395.0,66.9433,67.1155,66.8859,67.0581,21395.0
2020-12-10 14:00:00,70.08,70.09,69.98,70.04,10060.0,67.0485,67.0581,66.9529,67.0103,10060.0
2020-12-10 14:10:00,70.09,70.09,69.9,69.99,19414.0,67.0581,67.0581,66.8763,66.9624,19414.0
2020-12-10 14:20:00,69.96,70.04,69.94,70.0,15629.0,66.9337,67.0103,66.9146,66.972,15629.0
2020-12-10 14:30:00,70.0,70.04,69.98,70.0,26439.0,66.972,67.0103,66.9529,66.972,26439.0
2020-12-10 14:40:00,70.0,70.03,69.93,69.95,22419.0,66.972,67.0007,66.905,66.9242,22419.0
2020-12-10 14:50:00,69.95,70.02,69.94,69.98,25783.0,66.9242,66.9911,66.9146,66.9529,25783.0
2020-12-10 15:00:00,70.0,70.22,69.97,70.17,30681.0,66.972,67.1825,66.9433,67.1346,30681.0
2020-12-10 15:10:00,70.19,70.35,70.17,70.29,16471.0,67.1538,67.3069,67.1346,67.2494,16471.0
2020-12-10 15:20:00,70.27,70.31,70.04,70.06,35334.0,67.2303,67.2686,67.0103,67.0294,35334.0
2020-12-10 15:30:00,70.07,70.19,70.05,70.08,29496.0,67.039,67.1538,67.0198,67.0485,29496.0
2020-12-10 15:40:00,70.1,70.13,70.0,70.03,56914.0,67.0677,67.0964,66.972,67.0007,56914.0
2020-12-10 15:50:00,70.04,70.21,69.87,69.97,148156.0,67.0103,67.1729,66.8476,66.9433,148156.0
2020-12-11 09:30:00,69.95,71.25,69.84,70.77,102293.0,66.9242,68.1679,66.8189,67.7087,102293.0
2020-12-11 09:40:00,70.82,70.82,70.0,70.54,44039.0,67.7565,67.7565,66.972,67.4886,44039.0
2020-12-11 09:50:00,70.5,70.5,69.91,70.27,93475.0,67.4504,67.4504,66.8859,67.2303,93475.0
2020-12-11 10:00:00,70.29,70.55,70.23,70.3,15328.0,67.2494,67.4982,67.192,67.259,15328.0
2020-12-11 10:10:00,70.28,70.31,70.15,70.21,35031.0,67.2399,67.2686,67.1155,67.1729,35031.0
2020-12-11 10:20:00,70.23,70.25,70.07,70.19,14262.0,67.192,67.2112,67.039,67.1538,14262.0
2020-12-11 10:30:00,70.14,70.18,69.93,69.95,28876.0,67.1059,67.1442,66.905,66.9242,28876.0
2020-12-11 10:40:00,69.97,70.0,69.62,69.64,22863.0,66.9433,66.972,66.6084,66.6276,22863.0
2020-12-11 10:50:00,69.58,69.72,69.5,69.67,16722.0,66.5702,66.7041,66.4936,66.6563,16722.0
2020-12-11 11:00:00,69.63,69.79,69.63,69.7,10013.0,66.618,66.7711,66.618,66.685,10013.0
2020-12-11 11:10:00,69.7,69.93,69.64,69.88,29437.0,66.685,66.905,66.6276,66.8572,29437.0
2020-12-11 11:20:00,69.92,69.99,69.75,69.88,43287.0,66.8955,66.9624,66.7328,66.8572,43287.0
2020-12-11 11:30:00,69.89,69.9,69.65,69.73,20057.0,66.8668,66.8763,66.6371,66.7137,20057.0
2020-12-11 11:40:00,69.72,69.87,69.61,69.79,17937.0,66.7041,66.8476,66.5989,66.7711,17937.0
2020-12-11 11:50:00,69.76,69.87,69.7,69.74,16522.0,66.7424,66.8476,66.685,66.7232,16522.0
2020-12-11 12:00:00,69.76,69.86,69.7,69.7,9537.0,66.7424,66.838,66.685,66.685,9537.0
2020-12-11 12:10:00,69.71,69.75,69.56,69.57,10340.0,66.6945,66.7328,66.551,66.5606,10340.0
2020-12-11 12:20:00,69.57,69.67,69.55,69.62,8545.0,66.5606,66.6563,66.5415,66.6084,8545.0
2020-12-11 12:30:00,69.63,69.68,69.54,69.59,9311.0,66.618,66.6658,66.5319,66.5797,9311.0
2020-12-11 12:40:00,69.59,69.68,69.53,69.58,22968.0,66.5797,66.6658,66.5223,66.5702,22968.0
2020-12-11 12:50:00,69.59,69.61,69.52,69.58,14136.0,66.5797,66.5989,66.5128,66.5702,14136.0
2020-12-11 13:00:00,69.56,69.6,69.51,69.53,9050.0,66.551,66.5893,66.5032,66.5223,9050.0
2020-12-11 13:10:00,69.56,69.84,69.53,69.68,52134.0,66.551,66.8189,66.5223,66.6658,52134.0
2020-12-11 13:20:00,69.69,69.82,69.69,69.8,10645.0,66.6754,66.7998,66.6754,66.7806,10645.0
2020-12-11 13:30:00,69.83,69.95,69.82,69.9,28707.0,66.8093,66.9242,66.7998,66.8763,28707.0
2020-12-11 13:40:00,69.92,70.0,69.86,69.91,47457.0,66.8955,66.972,66.838,66.8859,47457.0
2020-12-11 13:50:00,69.92,70.25,69.91,70.15,26209.0,66.8955,67.2112,66.8859,67.1155,26209.0
2020-12-11 14:00:00,70.17,70.19,70.05,70.06,13170.0,67.1346,67.1538,67.0198,67.0294,13170.0
2020-12-11 14:10:00,70.08,70.08,69.95,69.98,28937.0,67.0485,67.0485,66.9242,66.9529,28937.0
2020-12-11 14:20:00,69.97,70.0,69.78,69.84,20841.0,66.9433,66.972,66.7615,66.8189,20841.0
2020-12-11 14:30:00,69.84,69.91,69.75,69.91,25181.0,66.8189,66.8859,66.7328,66.8859,25181.0
2020-12-11 14:40:00,69.92,69.94,69.81,69.89,17507.0,66.8955,66.9146,66.7902,66.8668,17507.0
2020-12-11 14:50:00,69.91,69.94,69.77,69.81,14815.0,66.8859,66.9146,66.7519,66.7902,14815.0
2020-12-11 15:00:00,69.81,69.86,69.72,69.74,20154.0,66.7902,66.838,66.7041,66.7232,20154.0
2020-12-11 15:10:00,69.76,69.87,69.71,69.85,40958.0,66.7424,66.8476,66.6945,66.8285,40958.0
2020-12-11 15:20:00,69.85,69.85,69.74,69.78,23972.0,66.8285,66.8285,66.7232,66.7615,23972.0
2020-12-11 15:30:00,69.79,70.06,69.78,70.05,33607.0,66.7711,67.0294,66.7615,67.0198,33607.0
2020-12-11 15:40:00,70.05,70.11,69.93,69.94,43538.0,67.0198,67.0772,66.905,66.9146,43538.0
2020-12-11 15:50:00,69.96,70.04,69.81,69.91,161342.0,66.9337,67.0103,66.7902,66.8859,161342.0
2020-12-14 09:30:00,70.9,71.23,70.51,71.2,138213.0,67.8331,68.1488,67.4599,68.1201,138213.0
2020-12-14 09:40:00,71.2,71.35,70.86,70.99,111404.0,68.1201,68.2636,67.7948,67.9192,111404.0
2020-12-14 09:50:00,71.04,71.14,70.89,71.0,82878.0,67.967,68.0627,67.8235,67.9287,82878.0
2020-12-14 10:00:00,71.03,71.68,70.94,71.6,71219.0,67.9574,68.5793,67.8713,68.5028,71219.0
2020-12-14 10:10:00,71.62,71.66,71.32,71.51,100809.0,68.5219,68.5602,68.2349,68.4167,100809.0
2020-12-14 10:20:00,71.48,71.59,71.18,71.54,57898.0,68.388,68.4932,68.1009,68.4454,57898.0
2020-12-14 10:30:00,71.59,71.64,71.1,71.35,28226.0,68.4932,68.5411,68.0244,68.2636,28226.0
2020-12-14 10:40:00,71.4,71.52,71.25,71.25,23876.0,68.3114,68.4262,68.1679,68.1679,23876.0
2020-12-14 10:50:00,71.24,71.46,71.19,71.26,25035.0,68.1584,68.3688,68.1105,68.1775,25035.0
2020-12-14 11:00:00,71.22,71.29,70.84,70.85,33656.0,68.1392,68.2062,67.7757,67.7852,33656.0
2020-12-14 11:10:00,70.85,71.23,70.81,71.09,16335.0,67.7852,68.1488,67.747,68.0148,16335.0
2020-12-14 11:20:00,71.12,71.24,71.06,71.17,16948.0,68.0435,68.1584,67.9861,68.0914,16948.0
2020-12-14 11:30:00,71.17,71.17,70.95,71.02,31396.0,68.0914,68.0914,67.8809,67.9479,31396.0
2020-12-14 11:40:00,71.04,71.22,70.97,70.99,30465.0,67.967,68.1392,67.9,67.9192,30465.0
2020-12-14 11:50:00,71.01,71.13,70.89,70.92,29043.0,67.9383,68.0531,67.8235,67.8522,29043.0
2020-12-14 12:00:00,70.93,71.1,70.91,71.09,66607.0,67.8618,68.0244,67.8426,68.0148,66607.0
2020-12-14 12:10:00,71.09,71.24,71.08,71.08,19432.0,68.0148,68.1584,68.0053,68.0053,19432.0
2020-12-14 12:20:00,71.05,71.1,70.9,71.07,15905.0,67.9766,68.0244,67.8331,67.9957,15905.0
2020-12-14 12:30:00,71.07,71.23,71.06,71.17,15236.0,67.9957,68.1488,67.9861,68.0914,15236.0
2020-12-14 12:40:00,71.17,71.23,71.1,71.18,11950.0,68.0914,68.1488,68.0244,68.1009,11950.0
2020-12-14 12:50:00,71.19,71.2,71.08,71.16,15127.0,68.1105,68.1201,68.0053,68.0818,15127.0
2020-12-14 13:00:00,71.15,71.22,70.91,70.93,12289.0,68.0722,68.1392,67.8426,67.8618,12289.0
2020-12-14 13:10:00,70.95,71.17,70.92,71.15,17351.0,67.8809,68.0914,67.8522,68.0722,17351.0
2020-12-14 13:20:00,71.14,71.16,70.98,71.04,53102.0,68.0627,68.0818,67.9096,67.967,53102.0
2020-12-14 13:30:00,71.06,71.25,71.03,71.22,13725.0,67.9861,68.1679,67.9574,68.1392,13725.0
2020-12-14 13:40:00,71.2,71.23,71.07,71.1,26262.0,68.1201,68.1488,67.9957,68.0244,26262.0
2020-12-14 13:50:00,71.1,71.13,71.0,71.09,43723.0,68.0244,68.0531,67.9287,68.0148,43723.0
2020-12-14 14:00:00,71.06,71.14,71.0,71.1,15135.0,67.9861,68.0627,67.9287,68.0244,15135.0
2020-12-14 14:10:00,71.1,71.12,70.99,71.08,27140.0,68.0244,68.0435,67.9192,68.0053,27140.0
2020-12-14 14:20:00,71.09,71.11,70.94,70.99,8884.0,68.0148,68.034,67.8713,67.9192,8884.0
2020-12-14 14:30:00,70.99,71.02,70.84,70.87,14115.0,67.9192,67.9479,67.7757,67.8044,14115.0
2020-12-14 14:40:00,70.89,71.12,70.88,71.12,18227.0,67.8235,68.0435,67.8139,68.0435,18227.0
2020-12-14 14:50:00,71.12,71.23,71.03,71.13,37877.0,68.0435,68.1488,67.9574,68.0531,37877.0
2020-12-14 15:00:00,71.11,71.11,70.94,70.97,43579.0,68.034,68.034,67.8713,67.9,43579.0
2020-12-14 15:10:00,70.97,71.06,70.95,71.03,23136.0,67.9,67.9861,67.8809,67.9574,23136.0
2020-12-14 15:20:00,71.03,71.05,70.91,70.93,23885.0,67.9574,67.9766,67.8426,67.8618,23885.0
2020-12-14 15:30:00,70.92,70.96,70.75,70.78,37959.0,67.8522,67.8905,67.6896,67.7183,37959.0
2020-12-14 15:40:00,70.78,70.85,70.64,70.77,84111.0,67.7183,67.7852,67.5843,67.7087,84111.0
2020-12-14 15:50:00,70.74,70.77,70.34,70.38,169227.0,67.68,67.7087,67.2973,67.3356,169227.0
2020-12-15 09:30:00,70.76,71.33,70.75,71.16,77202.0,67.6991,68.2445,67.6896,68.0818,77202.0
2020-12-15 09:40:00,71.18,71.42,70.92,70.95,15853.0,68.1009,68.3306,67.8522,67.8809,15853.0
2020-12-15 09:50:00,71.0,71.35,70.93,71.21,36329.0,67.9287,68.2636,67.8618,68.1297,36329.0
2020-12-15 10:00:00,71.38,71.7,71.21,71.65,34373.0,68.2923,68.5985,68.1297,68.5506,34373.0
2020-12-15 10:10:00,71.57,71.7,71.3,71.61,103822.0,68.4741,68.5985,68.2158,68.5123,103822.0
2020-12-15 10:20:00,71.57,71.71,71.34,71.62,77638.0,68.4741,68.608,68.254,68.5219,77638.0
2020-12-15 10:30:00,71.65,71.7,71.35,71.38,45593.0,68.5506,68.5985,68.2636,68.2923,45593.0
2020-12-15 10:40:00,71.4,71.4,71.17,71.23,30687.0,68.3114,68.3114,68.0914,68.1488,30687.0
2020-12-15 10:50:00,71.23,71.31,71.05,71.11,28271.0,68.1488,68.2253,67.9766,68.034,28271.0
2020-12-15 11:00:00,71.15,71.18,71.04,71.14,39567.0,68.0722,68.1009,67.967,68.0627,39567.0
2020-12-15 11:10:00,71.13,71.21,71.03,71.06,48979.0,68.0531,68.1297,67.9574,67.9861,48979.0
2020-12-15 11:20:00,71.09,71.2,70.93,70.96,17632.0,68.0148,68.1201,67.8618,67.8905,17632.0
2020-12-15 11:30:00,70.98,71.12,70.92,70.95,11076.0,67.9096,68.0435,67.8522,67.8809,11076.0
2020-12-15 11:40:00,71.0,71.23,70.98,71.2,10526.0,67.9287,68.1488,67.9096,68.1201,10526.0
2020-12-15 11:50:00,71.11,71.15,71.05,71.11,19936.0,68.034,68.0722,67.9766,68.034,19936.0
2020-12-15 12:00:00,71.13,71.22,71.13,71.13,14213.0,68.0531,68.1392,68.0531,68.0531,14213.0
2020-12-15 12:10:00,71.11,71.24,71.08,71.22,14768.0,68.034,68.1584,68.0053,68.1392,14768.0
2020-12-15 12:20:00,71.24,71.24,71.09,71.14,18769.0,68.1584,68.1584,68.0148,68.0627,18769.0
2020-12-15 12:30:00,71.15,71.15,71.0,71.01,10328.0,68.0722,68.0722,67.9287,67.9383,10328.0
2020-12-15 12:40:00,71.0,71.22,70.93,71.2,19687.0,67.9287,68.1392,67.8618,68.1201,19687.0
2020-12-15 12:50:00,71.19,71.21,71.09,71.21,29751.0,68.1105,68.1297,68.0148,68.1297,29751.0
2020-12-15 13:00:00,71.2,71.23,71.1,71.1,24024.0,68.1201,68.1488,68.0244,68.0244,24024.0
2020-12-15 13:10:00,71.1,71.1,70.97,71.01,30023.0,68.0244,68.0244,67.9,67.9383,30023.0
2020-12-15 13:20:00,70.98,71.03,70.92,70.94,11925.0,67.9096,67.9574,67.8522,67.8713,11925.0
2020-12-15 13:30:00,70.92,70.99,70.87,70.89,16413.0,67.8522,67.9192,67.8044,67.8235,16413.0
2020-12-15 13:40:00,70.89,70.9,70.66,70.66,29787.0,67.8235,67.8331,67.6034,67.6034,29787.0
2020-12-15 13:50:00,70.66,70.73,70.62,70.67,26354.0,67.6034,67.6704,67.5652,67.613,26354.0
2020-12-15 14:00:00,70.66,70.84,70.65,70.81,12692.0,67.6034,67.7757,67.5939,67.747,12692.0
2020-12-15 14:10:00,70.81,71.02,70.8,70.98,17495.0,67.747,67.9479,67.7374,67.9096,17495.0
2020-12-15 14:20:00,70.94,71.0,70.9,70.96,12743.0,67.8713,67.9287,67.8331,67.8905,12743.0
2020-12-15 14:30:00,70.97,71.08,70.9,71.0,20920.0,67.9,68.0053,67.8331,67.9287,20920.0
2020-12-15 14:40:00,70.98,71.18,70.93,71.11,23618.0,67.9096,68.1009,67.8618,68.034,23618.0
2020-12-15 14:50:00,71.1,71.18,71.01,71.16,22797.0,68.0244,68.1009,67.9383,68.0818,22797.0
2020-12-15 15:00:00,71.16,71.17,71.01,71.01,36577.0,68.0818,68.0914,67.9383,67.9383,36577.0
2020-12-15 15:10:00,70.99,71.16,70.99,71.16,24717.0,67.9192,68.0818,67.9192,68.0818,24717.0
2020-12-15 15:20:00,71.15,71.2,70.9,70.9,28165.0,68.0722,68.1201,67.8331,67.8331,28165.0
2020-12-15 15:30:00,70.9,70.99,70.78,70.89,36763.0,67.8331,67.9192,67.7183,67.8235,36763.0
2020-12-15 15:40:00,70.89,71.05,70.82,70.97,52419.0,67.8235,67.9766,67.7565,67.9,52419.0
2020-12-15 15:50:00,71.0,71.06,70.89,70.95,251367.0,67.9287,67.9861,67.8235,67.8809,251367.0
2020-12-16 09:30:00,71.43,71.59,70.9,70.91,57607.0,68.3401,68.4932,67.8331,67.8426,57607.0
2020-12-16 09:40:00,70.92,71.3,70.76,71.29,23321.0,67.8522,68.2158,67.6991,68.2062,23321.0
2020-12-16 09:50:00,71.38,71.38,71.06,71.11,37817.0,68.2923,68.2923,67.9861,68.034,37817.0
2020-12-16 10:00:00,71.12,71.17,70.82,70.91,19988.0,68.0435,68.0914,67.7565,67.8426,19988.0
2020-12-16 10:10:00,70.89,71.04,70.85,70.99,18146.0,67.8235,67.967,67.7852,67.9192,18146.0
2020-12-16 10:20:00,71.0,71.15,70.8,71.13,34885.0,67.9287,68.0722,67.7374,68.0531,34885.0
2020-12-16 10:30:00,71.13,71.15,70.97,71.02,51379.0,68.0531,68.0722,67.9,67.9479,51379.0
2020-12-16 10:40:00,71.0,71.07,70.86,71.02,13045.0,67.9287,67.9957,67.7948,67.9479,13045.0
2020-12-16 10:50:00,71.0,71.13,70.97,71.07,18008.0,67.9287,68.0531,67.9,67.9957,18008.0
2020-12-16 11:00:00,71.05,71.05,70.65,70.7,15575.0,67.9766,67.9766,67.5939,67.6417,15575.0
2020-12-16 11:10:00,70.68,70.81,70.54,70.73,17772.0,67.6226,67.747,67.4886,67.6704,17772.0
2020-12-16 11:20:00,70.74,70.95,70.69,70.91,11885.0,67.68,67.8809,67.6321,67.8426,11885.0
2020-12-16 11:30:00,70.91,71.0,70.8,70.8,16930.0,67.8426,67.9287,67.7374,67.7374,16930.0
2020-12-16 11:40:00,70.83,70.91,70.76,70.87,20665.0,67.7661,67.8426,67.6991,67.8044,20665.0
2020-12-16 11:50:00,70.88,70.91,70.81,70.88,14383.0,67.8139,67.8426,67.747,67.8139,14383.0
2020-12-16 12:00:00,70.86,70.97,70.84,70.84,14246.0,67.7948,67.9,67.7757,67.7757,14246.0
2020-12-16 12:10:00,70.83,70.86,70.68,70.75,23593.0,67.7661,67.7948,67.6226,67.6896,23593.0
2020-12-16 12:20:00,70.76,70.76,70.62,70.76,7582.0,67.6991,67.6991,67.5652,67.6991,7582.0
2020-12-16 12:30:00,70.74,70.8,70.72,70.75,12299.0,67.68,67.7374,67.6608,67.6896,12299.0
2020-12-16 12:40:00,70.72,70.78,70.53,70.55,14038.0,67.6608,67.7183,67.4791,67.4982,14038.0
2020-12-16 12:50:00,70.56,70.73,70.55,70.66,8105.0,67.5078,67.6704,67.4982,67.6034,8105.0
2020-12-16 13:00:00,70.67,70.73,70.58,70.62,8611.0,67.613,67.6704,67.5269,67.5652,8611.0
2020-12-16 13:10:00,70.59,70.62,70.55,70.57,19977.0,67.5365,67.5652,67.4982,67.5173,19977.0
2020-12-16 13:20:00,70.56,70.66,70.56,70.58,11321.0,67.5078,67.6034,67.5078,67.5269,11321.0
2020-12-16 13:30:00,70.6,70.66,70.45,70.49,27643.0,67.546,67.6034,67.4025,67.4408,27643.0
2020-12-16 13:40:00,70.5,70.55,70.4,70.54,14179.0,67.4504,67.4982,67.3547,67.4886,14179.0
2020-12-16 13:50:00,70.53,70.62,70.46,70.5,16718.0,67.4791,67.5652,67.4121,67.4504,16718.0
2020-12-16 14:00:00,70.5,70.53,70.25,70.35,10167.0,67.4504,67.4791,67.2112,67.3069,10167.0
2020-12-16 14:10:00,70.29,70.44,70.17,70.4,17893.0,67.2494,67.393,67.1346,67.3547,17893.0
2020-12-16 14:20:00,70.37,70.51,70.34,70.42,30636.0,67.326,67.4599,67.2973,67.3738,30636.0
2020-12-16 14:30:00,70.4,70.53,70.35,70.48,23966.0,67.3547,67.4791,67.3069,67.4312,23966.0
2020-12-16 14:40:00,70.49,70.65,70.37,70.63,61888.0,67.4408,67.5939,67.326,67.5747,61888.0
2020-12-16 14:50:00,70.63,70.87,70.56,70.75,74180.0,67.5747,67.8044,67.5078,67.6896,74180.0
2020-12-16 15:00:00,70.75,70.9,70.71,70.82,24090.0,67.6896,67.8331,67.6513,67.7565,24090.0
2020-12-16 15:10:00,70.84,71.13,70.76,71.1,31281.0,67.7757,68.0531,67.6991,68.0244,31281.0
2020-12-16 15:20:00,71.14,71.17,70.98,71.0,48607.0,68.0627,68.0914,67.9096,67.9287,48607.0
2020-12-16 15:30:00,71.02,71.25,70.99,71.19,86895.0,67.9479,68.1679,67.9192,68.1105,86895.0
2020-12-16 15:40:00,71.19,71.43,71.17,71.26,99876.0,68.1105,68.3401,68.0914,68.1775,99876.0
2020-12-16 15:50:00,71.21,71.3,71.09,71.19,239997.0,68.1297,68.2158,68.0148,68.1105,239997.0
2020-12-17 09:30:00,72.1,74.08,72.1,73.77,296748.0,68.9812,70.8755,68.9812,70.5789,296748.0
2020-12-17 09:40:00,73.91,74.08,73.08,73.62,160030.0,70.7129,70.8755,69.9188,70.4354,160030.0
2020-12-17 09:50:00,73.64,74.18,73.64,74.17,125343.0,70.4545,70.9712,70.4545,70.9616,125343.0
2020-12-17 10:00:00,74.18,74.42,74.07,74.31,98484.0,70.9712,71.2008,70.8659,71.0956,98484.0
2020-12-17 10:10:00,74.33,74.7,74.22,74.66,143410.0,71.1147,71.4687,71.0094,71.4304,143410.0
2020-12-17 10:20:00,74.63,74.63,74.02,74.26,54225.0,71.4017,71.4017,70.8181,71.0477,54225.0
2020-12-17 10:30:00,74.18,74.26,73.6,73.7,82610.0,70.9712,71.0477,70.4163,70.5119,82610.0
2020-12-17 10:40:00,73.66,73.78,73.55,73.74,67085.0,70.4737,70.5885,70.3684,70.5502,67085.0
2020-12-17 10:50:00,73.73,74.08,73.7,73.95,100816.0,70.5406,70.8755,70.5119,70.7511,100816.0
2020-12-17 11:00:00,73.95,74.01,73.68,73.72,31311.0,70.7511,70.8085,70.4928,70.5311,31311.0
2020-12-17 11:10:00,73.75,73.85,73.62,73.67,116122.0,70.5598,70.6555,70.4354,70.4832,116122.0
2020-12-17 11:20:00,73.67,74.08,73.65,73.93,125725.0,70.4832,70.8755,70.4641,70.732,125725.0
2020-12-17 11:30:00,73.92,73.95,73.66,73.71,48446.0,70.7224,70.7511,70.4737,70.5215,48446.0
2020-12-17 11:40:00,73.68,73.79,72.91,72.96,368960.0,70.4928,70.598,69.7561,69.804,368960.0
2020-12-17 11:50:00,73.0,73.05,72.62,72.95,89488.0,69.8422,69.8901,69.4787,69.7944,89488.0
2020-12-17 12:00:00,72.96,73.11,72.74,72.82,83003.0,69.804,69.9475,69.5935,69.67,83003.0
2020-12-17 12:10:00,72.78,72.87,72.66,72.71,27912.0,69.6317,69.7178,69.5169,69.5648,27912.0
2020-12-17 12:20:00,72.63,72.75,72.57,72.73,57056.0,69.4882,69.603,69.4308,69.5839,57056.0
2020-12-17 12:30:00,72.71,73.0,72.7,72.95,43051.0,69.5648,69.8422,69.5552,69.7944,43051.0
2020-12-17 12:40:00,72.97,73.45,72.94,73.41,33754.0,69.8135,70.2728,69.7848,70.2345,33754.0
2020-12-17 12:50:00,73.42,73.48,73.25,73.31,51509.0,70.2441,70.3015,70.0814,70.1388,51509.0
2020-12-17 13:00:00,73.29,73.46,73.24,73.43,36412.0,70.1197,70.2823,70.0718,70.2536,36412.0
2020-12-17 13:10:00,73.44,73.52,73.35,73.49,22923.0,70.2632,70.3397,70.1771,70.311,22923.0
2020-12-17 13:20:00,73.54,73.59,73.47,73.48,18472.0,70.3589,70.4067,70.2919,70.3015,18472.0
2020-12-17 13:30:00,73.49,73.54,73.41,73.46,30604.0,70.311,70.3589,70.2345,70.2823,30604.0
2020-12-17 13:40:00,73.46,73.55,73.39,73.39,26912.0,70.2823,70.3684,70.2154,70.2154,26912.0
2020-12-17 13:50:00,73.39,73.45,73.3,73.45,26996.0,70.2154,70.2728,70.1292,70.2728,26996.0
2020-12-17 14:00:00,73.43,73.61,73.36,73.6,23392.0,70.2536,70.4258,70.1866,70.4163,23392.0
2020-12-17 14:10:00,73.59,73.79,73.56,73.75,20667.0,70.4067,70.598,70.378,70.5598,20667.0
2020-12-17 14:20:00,73.73,73.97,73.68,73.97,40812.0,70.5406,70.7703,70.4928,70.7703,40812.0
2020-12-17 14:30:00,73.97,74.04,73.77,73.79,66111.0,70.7703,70.8372,70.5789,70.598,66111.0
2020-12-17 14:40:00,73.78,73.78,73.67,73.72,56526.0,70.5885,70.5885,70.4832,70.5311,56526.0
2020-12-17 14:50:00,73.72,73.77,73.7,73.75,45941.0,70.5311,70.5789,70.5119,70.5598,45941.0
2020-12-17 15:00:00,73.77,73.77,73.54,73.61,32533.0,70.5789,70.5789,70.3589,70.4258,32533.0
2020-12-17 15:10:00,73.59,73.59,73.5,73.54,36080.0,70.4067,70.4067,70.3206,70.3589,36080.0
2020-12-17 15:20:00,73.55,73.61,73.47,73.6,60016.0,70.3684,70.4258,70.2919,70.4163,60016.0
2020-12-17 15:30:00,73.6,73.63,73.46,73.59,105070.0,70.4163,70.445,70.2823,70.4067,105070.0
2020-12-17 15:40:00,73.59,73.6,73.44,73.48,121239.0,70.4067,70.4163,70.2632,70.3015,121239.0
2020-12-17 15:50:00,73.49,73.57,73.3,73.47,280665.0,70.311,70.3876,70.1292,70.2919,280665.0
2020-12-18 09:30:00,73.56,73.76,73.04,73.2,412127.0,70.378,70.5693,69.8805,70.0336,412127.0
2020-12-18 09:40:00,73.14,73.62,73.03,73.36,39545.0,69.9762,70.4354,69.8709,70.1866,39545.0
2020-12-18 09:50:00,73.36,73.43,72.94,73.3,55183.0,70.1866,70.2536,69.7848,70.1292,55183.0
2020-12-18 10:00:00,73.29,73.35,73.03,73.31,31181.0,70.1197,70.1771,69.8709,70.1388,31181.0
2020-12-18 10:10:00,73.31,73.55,73.22,73.45,32837.0,70.1388,70.3684,70.0527,70.2728,32837.0
2020-12-18 10:20:00,73.44,73.55,73.25,73.41,38481.0,70.2632,70.3684,70.0814,70.2345,38481.0
2020-12-18 10:30:00,73.39,73.43,73.15,73.16,24705.0,70.2154,70.2536,69.9857,69.9953,24705.0
2020-12-18 10:40:00,73.14,73.15,72.9,73.15,20043.0,69.9762,69.9857,69.7465,69.9857,20043.0
2020-12-18 10:50:00,73.2,73.3,73.02,73.3,22810.0,70.0336,70.1292,69.8614,70.1292,22810.0
2020-12-18 11:00:00,73.28,73.52,73.27,73.49,27847.0,70.1101,70.3397,70.1005,70.311,27847.0
2020-12-18 11:10:00,73.51,73.57,73.33,73.36,20590.0,70.3302,70.3876,70.1579,70.1866,20590.0
2020-12-18 11:20:00,73.39,73.51,73.28,73.44,14105.0,70.2154,70.3302,70.1101,70.2632,14105.0
2020-12-18 11:30:00,73.36,73.45,73.29,73.43,23825.0,70.1866,70.2728,70.1197,70.2536,23825.0
2020-12-18 11:40:00,73.39,73.52,73.37,73.51,10959.0,70.2154,70.3397,70.1962,70.3302,10959.0
2020-12-18 11:50:00,73.51,73.67,73.46,73.63,18429.0,70.3302,70.4832,70.2823,70.445,18429.0
2020-12-18 12:00:00,73.59,73.64,73.48,73.56,19002.0,70.4067,70.4545,70.3015,70.378,19002.0
2020-12-18 12:10:00,73.56,73.67,73.42,73.56,39722.0,70.378,70.4832,70.2441,70.378,39722.0
2020-12-18 12:20:00,73.55,73.68,73.44,73.44,17786.0,70.3684,70.4928,70.2632,70.2632,17786.0
2020-12-18 12:30:00,73.47,73.5,73.36,73.42,16273.0,70.2919,70.3206,70.1866,70.2441,16273.0
2020-12-18 12:40:00,73.41,73.51,73.37,73.4,20847.0,70.2345,70.3302,70.1962,70.2249,20847.0
2020-12-18 12:50:00,73.4,73.42,73.26,73.42,65699.0,70.2249,70.2441,70.091,70.2441,65699.0
2020-12-18 13:00:00,73.41,73.62,73.38,73.59,34869.0,70.2345,70.4354,70.2058,70.4067,34869.0
2020-12-18 13:10:00,73.56,73.57,73.43,73.48,15547.0,70.378,70.3876,70.2536,70.3015,15547.0
2020-12-18 13:20:00,73.47,73.48,73.35,73.42,20209.0,70.2919,70.3015,70.1771,70.2441,20209.0
2020-12-18 13:30:00,73.43,73.43,73.21,73.24,15844.0,70.2536,70.2536,70.0431,70.0718,15844.0
2020-12-18 13:40:00,73.25,73.33,73.2,73.28,12047.0,70.0814,70.1579,70.0336,70.1101,12047.0
2020-12-18 13:50:00,73.28,73.3,73.05,73.1,19040.0,70.1101,70.1292,69.8901,69.9379,19040.0
2020-12-18 14:00:00,73.1,73.14,72.78,72.87,23618.0,69.9379,69.9762,69.6317,69.7178,23618.0
2020-12-18 14:10:00,72.88,72.98,72.78,72.92,22060.0,69.7274,69.8231,69.6317,69.7657,22060.0
2020-12-18 14:20:00,72.92,73.02,72.82,72.84,21785.0,69.7657,69.8614,69.67,69.6891,21785.0
2020-12-18 14:30:00,72.84,73.0,72.84,72.87,20057.0,69.6891,69.8422,69.6891,69.7178,20057.0
2020-12-18 14:40:00,72.87,72.98,72.84,72.96,13587.0,69.7178,69.8231,69.6891,69.804,13587.0
2020-12-18 14:50:00,72.98,73.03,72.9,73.01,27399.0,69.8231,69.8709,69.7465,69.8518,27399.0
2020-12-18 15:00:00,73.02,73.29,73.02,73.23,28558.0,69.8614,70.1197,69.8614,70.0623,28558.0
2020-12-18 15:10:00,73.25,73.31,73.15,73.19,35492.0,70.0814,70.1388,69.9857,70.024,35492.0
2020-12-18 15:20:00,73.19,73.21,72.81,73.12,48139.0,70.024,70.0431,69.6604,69.957,48139.0
2020-12-18 15:30:00,73.12,73.19,72.96,73.02,70788.0,69.957,70.024,69.804,69.8614,70788.0
2020-12-18 15:40:00,73.01,73.54,72.96,73.37,174284.0,69.8518,70.3589,69.804,70.1962,174284.0
2020-12-18 15:50:00,73.39,73.63,72.98,73.26,439647.0,70.2154,70.445,69.8231,70.091,439647.0
2020-12-21 09:30:00,72.21,72.35,71.7,72.14,84939.0,69.0864,69.2203,68.5985,69.0194,84939.0
2020-12-21 09:40:00,72.16,72.51,72.05,72.23,23999.0,69.0386,69.3734,68.9333,69.1055,23999.0
2020-12-21 09:50:00,72.29,72.53,72.06,72.32,19006.0,69.1629,69.3926,68.9429,69.1916,19006.0
2020-12-21 10:00:00,72.26,72.32,71.89,72.03,21722.0,69.1342,69.1916,68.7802,68.9142,21722.0
2020-12-21 10:10:00,72.1,72.11,71.25,71.35,29718.0,68.9812,68.9907,68.1679,68.2636,29718.0
2020-12-21 10:20:00,71.48,71.61,71.18,71.35,35504.0,68.388,68.5123,68.1009,68.2636,35504.0
2020-12-21 10:30:00,71.3,71.78,71.12,71.78,18719.0,68.2158,68.675,68.0435,68.675,18719.0
2020-12-21 10:40:00,71.86,72.0,71.73,71.88,22862.0,68.7515,68.8855,68.6272,68.7707,22862.0
2020-12-21 10:50:00,71.95,72.18,71.84,72.1,22137.0,68.8376,69.0577,68.7324,68.9812,22137.0
2020-12-21 11:00:00,72.11,72.5,72.1,72.44,22496.0,68.9907,69.3639,68.9812,69.3064,22496.0
2020-12-21 11:10:00,72.44,72.66,72.43,72.55,31995.0,69.3064,69.5169,69.2969,69.4117,31995.0
2020-12-21 11:20:00,72.56,72.68,72.43,72.49,32896.0,69.4213,69.5361,69.2969,69.3543,32896.0
2020-12-21 11:30:00,72.55,72.62,72.37,72.43,21622.0,69.4117,69.4787,69.2395,69.2969,21622.0
2020-12-21 11:40:00,72.44,72.7,72.34,72.7,19439.0,69.3064,69.5552,69.2108,69.5552,19439.0
2020-12-21 11:50:00,72.73,72.75,72.62,72.72,37913.0,69.5839,69.603,69.4787,69.5743,37913.0
2020-12-21 12:00:00,72.71,72.83,72.68,72.78,39989.0,69.5648,69.6796,69.5361,69.6317,39989.0
2020-12-21 12:10:00,72.8,73.0,72.7,72.94,49872.0,69.6509,69.8422,69.5552,69.7848,49872.0
2020-12-21 12:20:00,72.93,73.25,72.92,73.18,15835.0,69.7752,70.0814,69.7657,70.0144,15835.0
2020-12-21 12:30:00,73.22,73.22,72.99,73.09,18311.0,70.0527,70.0527,69.8327,69.9283,18311.0
2020-12-21 12:40:00,73.07,73.07,72.86,72.87,59133.0,69.9092,69.9092,69.7083,69.7178,59133.0
2020-12-21 12:50:00,72.89,73.04,72.8,72.87,106481.0,69.737,69.8805,69.6509,69.7178,106481.0
2020-12-21 13:00:00,72.86,72.88,72.77,72.78,23777.0,69.7083,69.7274,69.6222,69.6317,23777.0
2020-12-21 13:10:00,72.79,72.9,72.79,72.83,58354.0,69.6413,69.7465,69.6413,69.6796,58354.0
2020-12-21 13:20:00,72.82,72.87,72.66,72.79,46394.0,69.67,69.7178,69.5169,69.6413,46394.0
2020-12-21 13:30:00,72.76,72.91,72.76,72.86,60857.0,69.6126,69.7561,69.6126,69.7083,60857.0
2020-12-21 13:40:00,72.84,72.98,72.74,72.84,14944.0,69.6891,69.8231,69.5935,69.6891,14944.0
2020-12-21 13:50:00,72.86,72.97,72.84,72.86,31274.0,69.7083,69.8135,69.6891,69.7083,31274.0
2020-12-21 14:00:00,72.86,72.93,72.81,72.85,13915.0,69.7083,69.7752,69.6604,69.6987,13915.0
2020-12-21 14:10:00,72.85,73.01,72.82,72.97,40547.0,69.6987,69.8518,69.67,69.8135,40547.0
2020-12-21 14:20:00,72.99,73.03,72.83,72.89,76253.0,69.8327,69.8709,69.6796,69.737,76253.0
2020-12-21 14:30:00,72.88,73.04,72.84,72.92,61306.0,69.7274,69.8805,69.6891,69.7657,61306.0
2020-12-21 14:40:00,72.95,73.11,72.94,72.95,32840.0,69.7944,69.9475,69.7848,69.7944,32840.0
2020-12-21 14:50:00,72.95,73.0,72.82,72.89,21989.0,69.7944,69.8422,69.67,69.737,21989.0
2020-12-21 15:00:00,72.9,72.93,72.78,72.78,18804.0,69.7465,69.7752,69.6317,69.6317,18804.0
2020-12-21 15:10:00,72.79,72.86,72.74,72.79,18454.0,69.6413,69.7083,69.5935,69.6413,18454.0
2020-12-21 15:20:00,72.84,72.84,72.62,72.64,21268.0,69.6891,69.6891,69.4787,69.4978,21268.0
2020-12-21 15:30:00,72.64,72.71,72.46,72.61,22621.0,69.4978,69.5648,69.3256,69.4691,22621.0
2020-12-21 15:40:00,72.63,72.63,72.33,72.43,48859.0,69.4882,69.4882,69.2012,69.2969,48859.0
2020-12-21 15:50:00,72.41,72.64,72.19,72.53,164586.0,69.2777,69.4978,69.0673,69.3926,164586.0
2020-12-22 09:30:00,72.5,73.08,72.09,73.03,70394.0,69.3639,69.9188,68.9716,69.8709,70394.0
2020-12-22 09:40:00,72.9,72.9,72.34,72.39,21022.0,69.7465,69.7465,69.2108,69.2586,21022.0
2020-12-22 09:50:00,72.35,72.38,71.98,71.98,10656.0,69.2203,69.249,68.8663,68.8663,10656.0
2020-12-22 10:00:00,71.96,72.67,71.8,72.5,35915.0,68.8472,69.5265,68.6941,69.3639,35915.0
2020-12-22 10:10:00,72.54,72.56,72.36,72.46,18951.0,69.4021,69.4213,69.2299,69.3256,18951.0
2020-12-22 10:20:00,72.46,72.71,72.46,72.7,15868.0,69.3256,69.5648,69.3256,69.5552,15868.0
2020-12-22 10:30:00,72.68,72.9,72.64,72.83,29700.0,69.5361,69.7465,69.4978,69.6796,29700.0
2020-12-22 10:40:00,72.83,73.1,72.81,72.84,24659.0,69.6796,69.9379,69.6604,69.6891,24659.0
2020-12-22 10:50:00,72.84,72.85,72.69,72.7,19988.0,69.6891,69.6987,69.5456,69.5552,19988.0
2020-12-22 11:00:00,72.74,72.79,72.68,72.75,28671.0,69.5935,69.6413,69.5361,69.603,28671.0
2020-12-22 11:10:00,72.77,73.1,72.61,72.61,45876.0,69.6222,69.9379,69.4691,69.4691,45876.0
2020-12-22 11:20:00,72.65,72.65,72.34,72.44,41059.0,69.5074,69.5074,69.2108,69.3064,41059.0
2020-12-22 11:30:00,72.46,72.5,72.25,72.28,13572.0,69.3256,69.3639,69.1247,69.1534,13572.0
2020-12-22 11:40:00,72.3,72.33,72.2,72.23,12228.0,69.1725,69.2012,69.0768,69.1055,12228.0
2020-12-22 11:50:00,72.21,72.35,71.99,72.33,19042.0,69.0864,69.2203,68.8759,69.2012,19042.0
2020-12-22 12:00:00,72.33,72.43,72.29,72.29,8079.0,69.2012,69.2969,69.1629,69.1629,8079.0
2020-12-22 12:10:00,72.29,72.55,72.29,72.51,36819.0,69.1629,69.4117,69.1629,69.3734,36819.0
2020-12-22 12:20:00,72.52,72.6,72.4,72.46,16494.0,69.383,69.4595,69.2682,69.3256,16494.0
2020-12-22 12:30:00,72.48,72.5,72.41,72.41,11597.0,69.3447,69.3639,69.2777,69.2777,11597.0
2020-12-22 12:40:00,72.41,72.45,72.35,72.42,14516.0,69.2777,69.316,69.2203,69.2873,14516.0
2020-12-22 12:50:00,72.42,72.45,72.35,72.43,12661.0,69.2873,69.316,69.2203,69.2969,12661.0
2020-12-22 13:00:00,72.45,72.45,72.35,72.44,34385.0,69.316,69.316,69.2203,69.3064,34385.0
2020-12-22 13:10:00,72.43,72.43,72.34,72.37,10201.0,69.2969,69.2969,69.2108,69.2395,10201.0
2020-12-22 13:20:00,72.4,72.47,72.36,72.4,24369.0,69.2682,69.3351,69.2299,69.2682,24369.0
2020-12-22 13:30:00,72.39,72.4,72.25,72.39,22432.0,69.2586,69.2682,69.1247,69.2586,22432.0
2020-12-22 13:40:00,72.38,72.45,72.3,72.39,11650.0,69.249,69.316,69.1725,69.2586,11650.0
2020-12-22 13:50:00,72.43,72.46,72.39,72.45,27048.0,69.2969,69.3256,69.2586,69.316,27048.0
2020-12-22 14:00:00,72.5,72.64,72.41,72.47,29939.0,69.3639,69.4978,69.2777,69.3351,29939.0
2020-12-22 14:10:00,72.48,72.49,72.35,72.46,45492.0,69.3447,69.3543,69.2203,69.3256,45492.0
2020-12-22 14:20:00,72.45,72.46,72.37,72.46,41191.0,69.316,69.3256,69.2395,69.3256,41191.0
2020-12-22 14:30:00,72.45,72.49,72.25,72.25,21334.0,69.316,69.3543,69.1247,69.1247,21334.0
2020-12-22 14:40:00,72.25,72.4,72.21,72.38,22897.0,69.1247,69.2682,69.0864,69.249,22897.0
2020-12-22 14:50:00,72.39,72.43,72.33,72.37,19677.0,69.2586,69.2969,69.2012,69.2395,19677.0
2020-12-22 15:00:00,72.37,72.46,72.31,72.31,22320.0,69.2395,69.3256,69.1821,69.1821,22320.0
2020-12-22 15:10:00,72.3,72.41,72.26,72.41,17842.0,69.1725,69.2777,69.1342,69.2777,17842.0
2020-12-22 15:20:00,72.41,72.45,72.27,72.31,27917.0,69.2777,69.316,69.1438,69.1821,27917.0
2020-12-22 15:30:00,72.31,72.35,72.18,72.24,70770.0,69.1821,69.2203,69.0577,69.1151,70770.0
2020-12-22 15:40:00,72.23,72.38,72.16,72.2,54616.0,69.1055,69.249,69.0386,69.0768,54616.0
2020-12-22 15:50:00,72.15,72.33,72.12,72.32,197984.0,69.029,69.2012,69.0003,69.1916,197984.0
2020-12-23 09:30:00,72.5,72.55,71.83,71.91,49803.0,69.3639,69.4117,68.7228,68.7994,49803.0
2020-12-23 09:40:00,71.89,72.02,71.28,71.63,24888.0,68.7802,68.9046,68.1966,68.5315,24888.0
2020-12-23 09:50:00,71.63,71.74,71.57,71.64,12213.0,68.5315,68.6367,68.4741,68.5411,12213.0
2020-12-23 10:00:00,71.58,71.59,70.63,70.68,79705.0,68.4836,68.4932,67.5747,67.6226,79705.0
2020-12-23 10:10:00,70.67,70.8,70.51,70.69,61429.0,67.613,67.7374,67.4599,67.6321,61429.0
2020-12-23 10:20:00,70.73,70.86,70.69,70.77,23696.0,67.6704,67.7948,67.6321,67.7087,23696.0
2020-12-23 10:30:00,70.75,71.09,70.74,71.08,39743.0,67.6896,68.0148,67.68,68.0053,39743.0
2020-12-23 10:40:00,71.1,71.23,70.94,71.02,65791.0,68.0244,68.1488,67.8713,67.9479,65791.0
2020-12-23 10:50:00,71.03,71.14,70.97,71.04,18541.0,67.9574,68.0627,67.9,67.967,18541.0
2020-12-23 11:00:00,71.01,71.26,71.01,71.22,28622.0,67.9383,68.1775,67.9383,68.1392,28622.0
2020-12-23 11:10:00,71.24,71.34,71.01,71.03,17854.0,68.1584,68.254,67.9383,67.9574,17854.0
2020-12-23 11:20:00,71.06,71.09,70.97,71.0,19024.0,67.9861,68.0148,67.9,67.9287,19024.0
2020-12-23 11:30:00,71.02,71.03,70.81,70.91,16839.0,67.9479,67.9574,67.747,67.8426,16839.0
2020-12-23 11:40:00,70.92,70.94,70.71,70.74,33703.0,67.8522,67.8713,67.6513,67.68,33703.0
2020-12-23 11:50:00,70.77,70.86,70.66,70.75,28718.0,67.7087,67.7948,67.6034,67.6896,28718.0
2020-12-23 12:00:00,70.75,70.86,70.75,70.86,16399.0,67.6896,67.7948,67.6896,67.7948,16399.0
2020-12-23 12:10:00,70.84,71.05,70.8,70.85,36707.0,67.7757,67.9766,67.7374,67.7852,36707.0
2020-12-23 12:20:00,70.86,70.95,70.75,70.94,26910.0,67.7948,67.8809,67.6896,67.8713,26910.0
2020-12-23 12:30:00,70.94,71.0,70.82,70.92,17092.0,67.8713,67.9287,67.7565,67.8522,17092.0
2020-12-23 12:40:00,70.91,71.0,70.84,70.92,17170.0,67.8426,67.9287,67.7757,67.8522,17170.0
2020-12-23 12:50:00,70.91,71.12,70.87,71.08,52612.0,67.8426,68.0435,67.8044,68.0053,52612.0
2020-12-23 13:00:00,71.09,71.14,70.95,70.98,58473.0,68.0148,68.0627,67.8809,67.9096,58473.0
2020-12-23 13:10:00,70.96,70.99,70.83,70.98,19739.0,67.8905,67.9192,67.7661,67.9096,19739.0
2020-12-23 13:20:00,70.98,71.05,70.93,70.93,22909.0,67.9096,67.9766,67.8618,67.8618,22909.0
2020-12-23 13:30:00,70.94,71.03,70.93,70.93,29459.0,67.8713,67.9574,67.8618,67.8618,29459.0
2020-12-23 13:40:00,70.96,71.03,70.94,70.96,26477.0,67.8905,67.9574,67.8713,67.8905,26477.0
2020-12-23 13:50:00,70.96,71.05,70.92,71.01,26603.0,67.8905,67.9766,67.8522,67.9383,26603.0
2020-12-23 14:00:00,71.02,71.15,71.0,71.1,51082.0,67.9479,68.0722,67.9287,68.0244,51082.0
2020-12-23 14:10:00,71.09,71.09,70.88,70.9,41324.0,68.0148,68.0148,67.8139,67.8331,41324.0
2020-12-23 14:20:00,70.91,70.95,70.8,70.81,38865.0,67.8426,67.8809,67.7374,67.747,38865.0
2020-12-23 14:30:00,70.81,71.01,70.8,70.83,31655.0,67.747,67.9383,67.7374,67.7661,31655.0
2020-12-23 14:40:00,70.81,70.96,70.8,70.92,25593.0,67.747,67.8905,67.7374,67.8522,25593.0
2020-12-23 14:50:00,70.92,70.97,70.85,70.95,27536.0,67.8522,67.9,67.7852,67.8809,27536.0
2020-12-23 15:00:00,70.96,71.07,70.9,70.92,21811.0,67.8905,67.9957,67.8331,67.8522,21811.0
2020-12-23 15:10:00,70.92,71.1,70.81,70.93,215869.0,67.8522,68.0244,67.747,67.8618,215869.0
2020-12-23 15:20:00,70.93,71.06,70.79,70.84,103674.0,67.8618,67.9861,67.7278,67.7757,103674.0
2020-12-23 15:30:00,70.85,70.91,70.78,70.87,48259.0,67.7852,67.8426,67.7183,67.8044,48259.0
2020-12-23 15:40:00,70.89,71.05,70.88,70.97,85724.0,67.8235,67.9766,67.8139,67.9,85724.0
2020-12-23 15:50:00,70.96,70.97,70.5,70.75,363393.0,67.8905,67.9,67.4504,67.6896,363393.0
2020-12-24 09:30:00,70.75,70.83,70.14,70.39,50216.0,67.6896,67.7661,67.1059,67.3451,50216.0
2020-12-24 09:40:00,70.43,70.95,70.43,70.72,19610.0,67.3834,67.8809,67.3834,67.6608,19610.0
2020-12-24 09:50:00,70.73,71.13,70.65,71.02,30445.0,67.6704,68.0531,67.5939,67.9479,30445.0
2020-12-24 10:00:00,71.01,71.31,71.01,71.31,28000.0,67.9383,68.2253,67.9383,68.2253,28000.0
2020-12-24 10:10:00,71.31,71.44,71.21,71.44,17966.0,68.2253,68.3497,68.1297,68.3497,17966.0
2020-12-24 10:20:00,71.42,71.62,71.28,71.54,38325.0,68.3306,68.5219,68.1966,68.4454,38325.0
2020-12-24 10:30:00,71.63,71.76,71.47,71.69,66702.0,68.5315,68.6559,68.3784,68.5889,66702.0
2020-12-24 10:40:00,71.69,71.87,71.69,71.8,38308.0,68.5889,68.7611,68.5889,68.6941,38308.0
2020-12-24 10:50:00,71.79,71.92,71.59,71.69,45370.0,68.6846,68.8089,68.4932,68.5889,45370.0
2020-12-24 11:00:00,71.66,71.8,71.64,71.8,55948.0,68.5602,68.6941,68.5411,68.6941,55948.0
2020-12-24 11:10:00,71.8,72.02,71.79,71.96,72905.0,68.6941,68.9046,68.6846,68.8472,72905.0
2020-12-24 11:20:00,71.95,72.1,71.94,72.0,28968.0,68.8376,68.9812,68.8281,68.8855,28968.0
2020-12-24 11:30:00,72.0,72.15,71.93,71.93,22021.0,68.8855,69.029,68.8185,68.8185,22021.0
2020-12-24 11:40:00,71.92,72.06,71.92,71.96,23375.0,68.8089,68.9429,68.8089,68.8472,23375.0
2020-12-24 11:50:00,71.95,72.17,71.94,72.15,62744.0,68.8376,69.0481,68.8281,69.029,62744.0
2020-12-24 12:00:00,72.16,72.22,72.04,72.04,24692.0,69.0386,69.096,68.9237,68.9237,24692.0
2020-12-24 12:10:00,72.03,72.05,71.94,71.95,34535.0,68.9142,68.9333,68.8281,68.8376,34535.0
2020-12-24 12:20:00,71.93,71.95,71.64,71.81,37153.0,68.8185,68.8376,68.5411,68.7037,37153.0
2020-12-24 12:30:00,71.83,71.95,71.78,71.94,25410.0,68.7228,68.8376,68.675,68.8281,25410.0
2020-12-24 12:40:00,71.95,72.16,71.91,71.96,86949.0,68.8376,69.0386,68.7994,68.8472,86949.0
2020-12-24 12:50:00,71.98,72.04,71.82,71.85,286504.0,68.8663,68.9237,68.7133,68.742,286504.0
2020-12-28 09:30:00,72.0,72.01,71.0,71.0,75769.0,68.8855,68.895,67.9287,67.9287,75769.0
2020-12-28 09:40:00,71.0,71.3,70.8,70.88,33356.0,67.9287,68.2158,67.7374,67.8139,33356.0
2020-12-28 09:50:00,70.8,71.15,70.8,71.14,30337.0,67.7374,68.0722,67.7374,68.0627,30337.0
2020-12-28 10:00:00,71.15,71.21,70.85,70.9,27581.0,68.0722,68.1297,67.7852,67.8331,27581.0
2020-12-28 10:10:00,70.93,71.07,70.89,70.96,43970.0,67.8618,67.9957,67.8235,67.8905,43970.0
2020-12-28 10:20:00,71.0,71.16,71.0,71.03,17823.0,67.9287,68.0818,67.9287,67.9574,17823.0
2020-12-28 10:30:00,71.07,71.41,71.06,71.39,32945.0,67.9957,68.321,67.9861,68.3019,32945.0
2020-12-28 10:40:00,71.37,71.41,71.17,71.23,14382.0,68.2827,68.321,68.0914,68.1488,14382.0
2020-12-28 10:50:00,71.23,71.32,71.07,71.18,37506.0,68.1488,68.2349,67.9957,68.1009,37506.0
2020-12-28 11:00:00,71.2,71.2,70.99,71.07,13641.0,68.1201,68.1201,67.9192,67.9957,13641.0
2020-12-28 11:10:00,71.08,71.08,70.73,70.73,28922.0,68.0053,68.0053,67.6704,67.6704,28922.0
2020-12-28 11:20:00,70.76,70.77,70.51,70.56,29852.0,67.6991,67.7087,67.4599,67.5078,29852.0
2020-12-28 11:30:00,70.56,70.6,70.41,70.47,20635.0,67.5078,67.546,67.3643,67.4217,20635.0
2020-12-28 11:40:00,70.48,70.54,70.37,70.38,17761.0,67.4312,67.4886,67.326,67.3356,17761.0
2020-12-28 11:50:00,70.37,70.48,70.31,70.36,18123.0,67.326,67.4312,67.2686,67.3164,18123.0
2020-12-28 12:00:00,70.32,70.46,70.31,70.42,20586.0,67.2782,67.4121,67.2686,67.3738,20586.0
2020-12-28 12:10:00,70.43,70.44,70.28,70.3,22465.0,67.3834,67.393,67.2399,67.259,22465.0
2020-12-28 12:20:00,70.3,70.54,70.28,70.5,30160.0,67.259,67.4886,67.2399,67.4504,30160.0
2020-12-28 12:30:00,70.51,70.58,70.44,70.52,15119.0,67.4599,67.5269,67.393,67.4695,15119.0
2020-12-28 12:40:00,70.53,70.54,70.43,70.44,20700.0,67.4791,67.4886,67.3834,67.393,20700.0
2020-12-28 12:50:00,70.44,70.48,70.35,70.47,14088.0,67.393,67.4312,67.3069,67.4217,14088.0
2020-12-28 13:00:00,70.45,70.58,70.41,70.58,18564.0,67.4025,67.5269,67.3643,67.5269,18564.0
2020-12-28 13:10:00,70.57,70.61,70.41,70.42,24430.0,67.5173,67.5556,67.3643,67.3738,24430.0
2020-12-28 13:20:00,70.42,70.56,70.37,70.5,20604.0,67.3738,67.5078,67.326,67.4504,20604.0
2020-12-28 13:30:00,70.51,70.68,70.47,70.64,23168.0,67.4599,67.6226,67.4217,67.5843,23168.0
2020-12-28 13:40:00,70.66,70.73,70.58,70.58,16578.0,67.6034,67.6704,67.5269,67.5269,16578.0
2020-12-28 13:50:00,70.59,70.68,70.53,70.65,27154.0,67.5365,67.6226,67.4791,67.5939,27154.0
2020-12-28 14:00:00,70.65,70.66,70.54,70.64,18591.0,67.5939,67.6034,67.4886,67.5843,18591.0
2020-12-28 14:10:00,70.66,70.84,70.65,70.76,14222.0,67.6034,67.7757,67.5939,67.6991,14222.0
2020-12-28 14:20:00,70.71,70.74,70.54,70.65,13552.0,67.6513,67.68,67.4886,67.5939,13552.0
2020-12-28 14:30:00,70.66,70.79,70.63,70.71,16127.0,67.6034,67.7278,67.5747,67.6513,16127.0
2020-12-28 14:40:00,70.68,70.78,70.65,70.68,22328.0,67.6226,67.7183,67.5939,67.6226,22328.0
2020-12-28 14:50:00,70.67,70.67,70.52,70.6,32830.0,67.613,67.613,67.4695,67.546,32830.0
2020-12-28 15:00:00,70.6,70.68,70.33,70.39,39850.0,67.546,67.6226,67.2877,67.3451,39850.0
2020-12-28 15:10:00,70.39,70.49,70.31,70.31,26039.0,67.3451,67.4408,67.2686,67.2686,26039.0
2020-12-28 15:20:00,70.32,70.36,70.25,70.31,39946.0,67.2782,67.3164,67.2112,67.2686,39946.0
2020-12-28 15:30:00,70.3,70.38,70.25,70.31,37242.0,67.259,67.3356,67.2112,67.2686,37242.0
2020-12-28 15:40:00,70.31,70.5,70.25,70.27,90639.0,67.2686,67.4504,67.2112,67.2303,90639.0
2020-12-28 15:50:00,70.27,70.43,70.21,70.4,186028.0,67.2303,67.3834,67.1729,67.3547,186028.0
2020-12-29 09:30:00,70.77,71.04,70.21,70.21,54376.0,67.7087,67.967,67.1729,67.1729,54376.0
2020-12-29 09:40:00,70.24,70.26,69.95,70.11,61294.0,67.2016,67.2207,66.9242,67.0772,61294.0
2020-12-29 09:50:00,70.09,70.19,69.81,70.0,38600.0,67.0581,67.1538,66.7902,66.972,38600.0
2020-12-29 10:00:00,69.96,70.06,69.84,69.88,76516.0,66.9337,67.0294,66.8189,66.8572,76516.0
2020-12-29 10:10:00,69.87,70.0,69.73,69.97,55832.0,66.8476,66.972,66.7137,66.9433,55832.0
2020-12-29 10:20:00,69.98,70.33,69.93,70.28,46827.0,66.9529,67.2877,66.905,67.2399,46827.0
2020-12-29 10:30:00,70.28,70.59,70.21,70.51,39439.0,67.2399,67.5365,67.1729,67.4599,39439.0
2020-12-29 10:40:00,70.5,70.55,70.4,70.48,46699.0,67.4504,67.4982,67.3547,67.4312,46699.0
2020-12-29 10:50:00,70.49,70.61,70.35,70.39,62339.0,67.4408,67.5556,67.3069,67.3451,62339.0
2020-12-29 11:00:00,70.4,70.49,70.06,70.06,33613.0,67.3547,67.4408,67.0294,67.0294,33613.0
2020-12-29 11:10:00,70.08,70.12,69.94,69.94,22746.0,67.0485,67.0868,66.9146,66.9146,22746.0
2020-12-29 11:20:00,69.94,70.14,69.83,70.11,27247.0,66.9146,67.1059,66.8093,67.0772,27247.0
2020-12-29 11:30:00,70.13,70.18,70.04,70.04,22772.0,67.0964,67.1442,67.0103,67.0103,22772.0
2020-12-29 11:40:00,70.04,70.23,70.04,70.15,27463.0,67.0103,67.192,67.0103,67.1155,27463.0
2020-12-29 11:50:00,70.16,70.2,70.05,70.2,20622.0,67.1251,67.1633,67.0198,67.1633,20622.0
2020-12-29 12:00:00,70.23,70.23,70.07,70.12,14872.0,67.192,67.192,67.039,67.0868,14872.0
2020-12-29 12:10:00,70.1,70.19,70.01,70.03,57649.0,67.0677,67.1538,66.9816,67.0007,57649.0
2020-12-29 12:20:00,70.04,70.05,69.95,69.96,28061.0,67.0103,67.0198,66.9242,66.9337,28061.0
2020-12-29 12:30:00,69.97,69.99,69.73,69.75,28930.0,66.9433,66.9624,66.7137,66.7328,28930.0
2020-12-29 12:40:00,69.76,70.02,69.74,69.9,39495.0,66.7424,66.9911,66.7232,66.8763,39495.0
2020-12-29 12:50:00,69.88,70.02,69.84,70.02,28658.0,66.8572,66.9911,66.8189,66.9911,28658.0
2020-12-29 13:00:00,70.0,70.04,69.89,69.94,22867.0,66.972,67.0103,66.8668,66.9146,22867.0
2020-12-29 13:10:00,69.93,70.04,69.91,70.0,23185.0,66.905,67.0103,66.8859,66.972,23185.0
2020-12-29 13:20:00,70.01,70.04,69.94,69.99,18544.0,66.9816,67.0103,66.9146,66.9624,18544.0
2020-12-29 13:30:00,69.98,70.07,69.98,70.06,19930.0,66.9529,67.039,66.9529,67.0294,19930.0
2020-12-29 13:40:00,70.06,70.16,70.02,70.14,17212.0,67.0294,67.1251,66.9911,67.1059,17212.0
2020-12-29 13:50:00,70.14,70.21,70.07,70.11,30442.0,67.1059,67.1729,67.039,67.0772,30442.0
2020-12-29 14:00:00,70.11,70.12,70.0,70.06,18549.0,67.0772,67.0868,66.972,67.0294,18549.0
2020-12-29 14:10:00,70.06,70.09,69.88,70.0,42661.0,67.0294,67.0581,66.8572,66.972,42661.0
2020-12-29 14:20:00,70.01,70.04,69.86,69.99,35928.0,66.9816,67.0103,66.838,66.9624,35928.0
2020-12-29 14:30:00,69.98,70.06,69.96,69.96,41679.0,66.9529,67.0294,66.9337,66.9337,41679.0
2020-12-29 14:40:00,69.97,69.97,69.82,69.83,73192.0,66.9433,66.9433,66.7998,66.8093,73192.0
2020-12-29 14:50:00,69.83,69.85,69.72,69.73,66439.0,66.8093,66.8285,66.7041,66.7137,66439.0
2020-12-29 15:00:00,69.71,69.78,69.68,69.7,58860.0,66.6945,66.7615,66.6658,66.685,58860.0
2020-12-29 15:10:00,69.71,70.04,69.71,70.03,58000.0,66.6945,67.0103,66.6945,67.0007,58000.0
2020-12-29 15:20:00,70.03,70.1,69.96,70.09,83790.0,67.0007,67.0677,66.9337,67.0581,83790.0
2020-12-29 15:30:00,70.09,70.17,69.97,70.01,79944.0,67.0581,67.1346,66.9433,66.9816,79944.0
2020-12-29 15:40:00,70.01,70.12,70.0,70.01,69287.0,66.9816,67.0868,66.972,66.9816,69287.0
2020-12-29 15:50:00,70.0,70.06,69.88,69.98,133257.0,66.972,67.0294,66.8572,66.9529,133257.0
2020-12-30 09:30:00,70.01,70.65,70.0,70.33,42641.0,66.9816,67.5939,66.972,67.2877,42641.0
2020-12-30 09:40:00,70.32,70.79,70.03,70.76,22151.0,67.2782,67.7278,67.0007,67.6991,22151.0
2020-12-30 09:50:00,70.8,71.0,70.74,70.92,27237.0,67.7374,67.9287,67.68,67.8522,27237.0
2020-12-30 10:00:00,70.88,71.15,70.76,70.78,30151.0,67.8139,68.0722,67.6991,67.7183,30151.0
2020-12-30 10:10:00,70.8,70.98,70.73,70.94,16807.0,67.7374,67.9096,67.6704,67.8713,16807.0
2020-12-30 10:20:00,70.93,71.01,70.73,70.76,22121.0,67.8618,67.9383,67.6704,67.6991,22121.0
2020-12-30 10:30:00,70.78,70.88,70.65,70.67,14332.0,67.7183,67.8139,67.5939,67.613,14332.0
2020-12-30 10:40:00,70.65,71.09,70.59,71.08,28503.0,67.5939,68.0148,67.5365,68.0053,28503.0
2020-12-30 10:50:00,71.08,71.26,71.07,71.23,18167.0,68.0053,68.1775,67.9957,68.1488,18167.0
2020-12-30 11:00:00,71.23,71.27,71.1,71.12,10645.0,68.1488,68.1871,68.0244,68.0435,10645.0
2020-12-30 11:10:00,71.15,71.15,70.76,70.81,17396.0,68.0722,68.0722,67.6991,67.747,17396.0
2020-12-30 11:20:00,70.81,70.9,70.74,70.78,15392.0,67.747,67.8331,67.68,67.7183,15392.0
2020-12-30 11:30:00,70.71,70.72,70.46,70.53,15287.0,67.6513,67.6608,67.4121,67.4791,15287.0
2020-12-30 11:40:00,70.54,70.61,70.44,70.55,40033.0,67.4886,67.5556,67.393,67.4982,40033.0
2020-12-30 11:50:00,70.52,70.52,70.38,70.41,15803.0,67.4695,67.4695,67.3356,67.3643,15803.0
2020-12-30 12:00:00,70.41,70.6,70.37,70.56,12138.0,67.3643,67.546,67.326,67.5078,12138.0
2020-12-30 12:10:00,70.56,70.58,70.46,70.53,13913.0,67.5078,67.5269,67.4121,67.4791,13913.0
2020-12-30 12:20:00,70.55,70.59,70.49,70.54,11153.0,67.4982,67.5365,67.4408,67.4886,11153.0
2020-12-30 12:30:00,70.55,70.59,70.48,70.56,15602.0,67.4982,67.5365,67.4312,67.5078,15602.0
2020-12-30 12:40:00,70.59,70.62,70.47,70.47,13444.0,67.5365,67.5652,67.4217,67.4217,13444.0
2020-12-30 12:50:00,70.44,70.51,70.35,70.51,19562.0,67.393,67.4599,67.3069,67.4599,19562.0
2020-12-30 13:00:00,70.51,70.55,70.41,70.42,14880.0,67.4599,67.4982,67.3643,67.3738,14880.0
2020-12-30 13:10:00,70.44,70.47,70.25,70.36,28819.0,67.393,67.4217,67.2112,67.3164,28819.0
2020-12-30 13:20:00,70.34,70.41,70.31,70.34,14934.0,67.2973,67.3643,67.2686,67.2973,14934.0
2020-12-30 13:30:00,70.34,70.52,70.34,70.45,17024.0,67.2973,67.4695,67.2973,67.4025,17024.0
2020-12-30 13:40:00,70.44,70.48,70.36,70.48,11523.0,67.393,67.4312,67.3164,67.4312,11523.0
2020-12-30 13:50:00,70.47,70.48,70.32,70.33,19056.0,67.4217,67.4312,67.2782,67.2877,19056.0
2020-12-30 14:00:00,70.33,70.45,70.3,70.45,25885.0,67.2877,67.4025,67.259,67.4025,25885.0
2020-12-30 14:10:00,70.45,70.54,70.42,70.46,19160.0,67.4025,67.4886,67.3738,67.4121,19160.0
2020-12-30 14:20:00,70.49,70.54,70.47,70.5,20374.0,67.4408,67.4886,67.4217,67.4504,20374.0
2020-12-30 14:30:00,70.5,70.5,70.29,70.31,36001.0,67.4504,67.4504,67.2494,67.2686,36001.0
2020-12-30 14:40:00,70.32,70.35,70.09,70.14,27333.0,67.2782,67.3069,67.0581,67.1059,27333.0
2020-12-30 14:50:00,70.15,70.18,70.03,70.1,23507.0,67.1155,67.1442,67.0007,67.0677,23507.0
2020-12-30 15:00:00,70.09,70.13,70.01,70.06,23341.0,67.0581,67.0964,66.9816,67.0294,23341.0
2020-12-30 15:10:00,70.05,70.08,69.98,69.98,32130.0,67.0198,67.0485,66.9529,66.9529,32130.0
2020-12-30 15:20:00,69.99,70.1,69.99,70.09,34342.0,66.9624,67.0677,66.9624,67.0581,34342.0
2020-12-30 15:30:00,70.11,70.27,70.07,70.23,33615.0,67.0772,67.2303,67.039,67.192,33615.0
2020-12-30 15:40:00,70.23,70.37,70.1,70.11,43806.0,67.192,67.326,67.0677,67.0772,43806.0
2020-12-30 15:50:00,70.12,70.33,70.02,70.15,115888.0,67.0868,67.2877,66.9911,67.1155,115888.0
2020-12-31 09:30:00,70.0,70.0,69.43,69.56,67472.0,66.972,66.972,66.4266,66.551,67472.0
2020-12-31 09:40:00,69.52,69.57,69.31,69.35,27861.0,66.5128,66.5606,66.3118,66.3501,27861.0
2020-12-31 09:50:00,69.32,69.37,69.03,69.24,37961.0,66.3214,66.3692,66.044,66.2449,37961.0
2020-12-31 10:00:00,69.3,69.52,69.23,69.37,37459.0,66.3023,66.5128,66.2353,66.3692,37459.0
2020-12-31 10:10:00,69.37,69.57,69.35,69.44,27950.0,66.3692,66.5606,66.3501,66.4362,27950.0
2020-12-31 10:20:00,69.42,69.43,69.16,69.33,33067.0,66.4171,66.4266,66.1683,66.331,33067.0
2020-12-31 10:30:00,69.35,69.58,69.32,69.5,27500.0,66.3501,66.5702,66.3214,66.4936,27500.0
2020-12-31 10:40:00,69.51,69.85,69.51,69.76,28967.0,66.5032,66.8285,66.5032,66.7424,28967.0
2020-12-31 10:50:00,69.74,69.83,69.5,69.5,31928.0,66.7232,66.8093,66.4936,66.4936,31928.0
2020-12-31 11:00:00,69.5,69.61,69.5,69.59,35145.0,66.4936,66.5989,66.4936,66.5797,35145.0
2020-12-31 11:10:00,69.59,69.67,69.5,69.53,34943.0,66.5797,66.6563,66.4936,66.5223,34943.0
2020-12-31 11:20:00,69.5,69.63,69.44,69.62,27657.0,66.4936,66.618,66.4362,66.6084,27657.0
2020-12-31 11:30:00,69.64,69.68,69.55,69.6,18870.0,66.6276,66.6658,66.5415,66.5893,18870.0
2020-12-31 11:40:00,69.58,69.61,69.37,69.37,26004.0,66.5702,66.5989,66.3692,66.3692,26004.0
2020-12-31 11:50:00,69.37,69.38,69.23,69.34,24002.0,66.3692,66.3788,66.2353,66.3405,24002.0
2020-12-31 12:00:00,69.34,69.34,69.24,69.27,22830.0,66.3405,66.3405,66.2449,66.2736,22830.0
2020-12-31 12:10:00,69.28,69.29,69.08,69.1,28951.0,66.2831,66.2927,66.0918,66.1109,28951.0
2020-12-31 12:20:00,69.09,69.31,69.07,69.25,57620.0,66.1014,66.3118,66.0822,66.2544,57620.0
2020-12-31 12:30:00,69.28,69.28,69.03,69.05,33025.0,66.2831,66.2831,66.044,66.0631,33025.0
2020-12-31 12:40:00,69.06,69.23,69.03,69.23,28502.0,66.0727,66.2353,66.044,66.2353,28502.0
2020-12-31 12:50:00,69.22,69.23,69.13,69.18,38139.0,66.2257,66.2353,66.1396,66.1875,38139.0
2020-12-31 13:00:00,69.22,69.29,69.18,69.18,18432.0,66.2257,66.2927,66.1875,66.1875,18432.0
2020-12-31 13:10:00,69.19,69.2,69.07,69.11,30232.0,66.197,66.2066,66.0822,66.1205,30232.0
2020-12-31 13:20:00,69.1,69.11,69.04,69.06,20111.0,66.1109,66.1205,66.0535,66.0727,20111.0
2020-12-31 13:30:00,69.05,69.18,69.01,69.18,17578.0,66.0631,66.1875,66.0248,66.1875,17578.0
2020-12-31 13:40:00,69.16,69.16,69.07,69.11,13874.0,66.1683,66.1683,66.0822,66.1205,13874.0
2020-12-31 13:50:00,69.11,69.12,69.02,69.11,24125.0,66.1205,66.1301,66.0344,66.1205,24125.0
2020-12-31 14:00:00,69.1,69.23,69.09,69.14,30847.0,66.1109,66.2353,66.1014,66.1492,30847.0
2020-12-31 14:10:00,69.16,69.38,69.15,69.34,29024.0,66.1683,66.3788,66.1588,66.3405,29024.0
2020-12-31 14:20:00,69.35,69.36,69.24,69.27,22167.0,66.3501,66.3597,66.2449,66.2736,22167.0
2020-12-31 14:30:00,69.28,69.36,69.26,69.33,21710.0,66.2831,66.3597,66.264,66.331,21710.0
2020-12-31 14:40:00,69.31,69.41,69.27,69.34,25149.0,66.3118,66.4075,66.2736,66.3405,25149.0
2020-12-31 14:50:00,69.34,69.39,69.07,69.09,35229.0,66.3405,66.3884,66.0822,66.1014,35229.0
2020-12-31 15:00:00,69.1,69.19,69.08,69.13,30303.0,66.1109,66.197,66.0918,66.1396,30303.0
2020-12-31 15:10:00,69.14,69.22,69.13,69.17,48919.0,66.1492,66.2257,66.1396,66.1779,48919.0
2020-12-31 15:20:00,69.17,69.22,69.06,69.08,38710.0,66.1779,66.2257,66.0727,66.0918,38710.0
2020-12-31 15:30:00,69.08,69.12,68.99,69.06,72571.0,66.0918,66.1301,66.0057,66.0727,72571.0
2020-12-31 15:40:00,69.06,69.11,68.98,69.02,55404.0,66.0727,66.1205,65.9961,66.0344,55404.0
2020-12-31 15:50:00,68.97,69.02,68.8,68.9,204968.0,65.9865,66.0344,65.8239,65.9196,204968.0
2021-01-04 09:30:00,69.24,69.5,68.39,68.59,105362.0,66.2449,66.4936,65.4316,65.623,105362.0
2021-01-04 09:40:00,68.56,68.65,68.33,68.47,66601.0,65.5943,65.6804,65.3742,65.5082,66601.0
2021-01-04 09:50:00,68.42,68.42,67.38,67.41,108724.0,65.4603,65.4603,64.4653,64.494,108724.0
2021-01-04 10:00:00,67.44,67.51,67.0,67.03,112104.0,64.5227,64.5897,64.1018,64.1305,112104.0
2021-01-04 10:10:00,67.05,67.42,66.93,67.28,70816.0,64.1496,64.5036,64.0348,64.3697,70816.0
2021-01-04 10:20:00,67.28,67.49,67.26,67.4,35498.0,64.3697,64.5706,64.3505,64.4845,35498.0
2021-01-04 10:30:00,67.38,67.39,66.96,67.07,51170.0,64.4653,64.4749,64.0635,64.1687,51170.0
2021-01-04 10:40:00,67.06,67.35,67.04,67.35,23766.0,64.1592,64.4366,64.14,64.4366,23766.0
2021-01-04 10:50:00,67.33,67.33,66.72,66.79,34806.0,64.4175,64.4175,63.8339,63.9008,34806.0
2021-01-04 11:00:00,66.77,66.81,66.42,66.42,44864.0,63.8817,63.92,63.5469,63.5469,44864.0
2021-01-04 11:10:00,66.42,66.83,66.38,66.75,43201.0,63.5469,63.9391,63.5086,63.8626,43201.0
2021-01-04 11:20:00,66.73,66.96,66.63,66.91,41502.0,63.8434,64.0635,63.7478,64.0157,41502.0
2021-01-04 11:30:00,66.87,66.94,66.64,66.68,35660.0,63.9774,64.0444,63.7573,63.7956,35660.0
2021-01-04 11:40:00,66.66,66.71,66.43,66.62,62018.0,63.7765,63.8243,63.5564,63.7382,62018.0
2021-01-04 11:50:00,66.67,66.76,66.33,66.36,48530.0,63.786,63.8721,63.4607,63.4894,48530.0
2021-01-04 12:00:00,66.36,66.65,66.3,66.32,39889.0,63.4894,63.7669,63.432,63.4512,39889.0
2021-01-04 12:10:00,66.34,66.34,65.9,66.06,66879.0,63.4703,63.4703,63.0493,63.2024,66879.0
2021-01-04 12:20:00,66.08,66.45,66.08,66.25,49733.0,63.2216,63.5756,63.2216,63.3842,49733.0
2021-01-04 12:30:00,66.21,66.33,66.07,66.11,30516.0,63.3459,63.4607,63.212,63.2503,30516.0
2021-01-04 12:40:00,66.09,66.34,66.04,66.23,36316.0,63.2311,63.4703,63.1833,63.3651,36316.0
2021-01-04 12:50:00,66.22,66.61,66.19,66.48,54147.0,63.3555,63.7286,63.3268,63.6043,54147.0
2021-01-04 13:00:00,66.48,66.5,66.27,66.47,47836.0,63.6043,63.6234,63.4033,63.5947,47836.0
2021-01-04 13:10:00,66.44,66.68,66.41,66.61,48768.0,63.566,63.7956,63.5373,63.7286,48768.0
2021-01-04 13:20:00,66.61,67.03,66.61,66.89,65815.0,63.7286,64.1305,63.7286,63.9965,65815.0
2021-01-04 13:30:00,66.91,67.06,66.87,67.04,40135.0,64.0157,64.1592,63.9774,64.14,40135.0
2021-01-04 13:40:00,67.05,67.26,66.99,67.26,38311.0,64.1496,64.3505,64.0922,64.3505,38311.0
2021-01-04 13:50:00,67.24,67.43,67.23,67.43,37631.0,64.3314,64.5132,64.3218,64.5132,37631.0
2021-01-04 14:00:00,67.41,67.44,67.16,67.3,41320.0,64.494,64.5227,64.2548,64.3888,41320.0
2021-01-04 14:10:00,67.32,67.46,67.22,67.22,38127.0,64.4079,64.5419,64.3122,64.3122,38127.0
2021-01-04 14:20:00,67.21,67.34,67.13,67.33,26893.0,64.3027,64.4271,64.2261,64.4175,26893.0
2021-01-04 14:30:00,67.31,67.31,66.96,67.12,70168.0,64.3984,64.3984,64.0635,64.2166,70168.0
2021-01-04 14:40:00,67.13,67.27,67.06,67.14,41682.0,64.2261,64.3601,64.1592,64.2357,41682.0
2021-01-04 14:50:00,67.18,67.58,67.16,67.51,40269.0,64.274,64.6567,64.2548,64.5897,40269.0
2021-01-04 15:00:00,67.52,67.58,67.22,67.35,37544.0,64.5993,64.6567,64.3122,64.4366,37544.0
2021-01-04 15:10:00,67.35,67.42,67.16,67.16,36012.0,64.4366,64.5036,64.2548,64.2548,36012.0
2021-01-04 15:20:00,67.16,67.34,67.1,67.32,42382.0,64.2548,64.4271,64.1974,64.4079,42382.0
2021-01-04 15:30:00,67.31,67.37,67.16,67.3,82255.0,64.3984,64.4558,64.2548,64.3888,82255.0
2021-01-04 15:40:00,67.29,67.43,67.2,67.42,81567.0,64.3792,64.5132,64.2931,64.5036,81567.0
2021-01-04 15:50:00,67.51,67.51,67.12,67.35,250757.0,64.5897,64.5897,64.2166,64.4366,250757.0
2021-01-05 09:30:00,67.01,67.26,66.51,66.87,94760.0,64.1113,64.3505,63.633,63.9774,94760.0
2021-01-05 09:40:00,66.87,67.14,66.38,66.59,28875.0,63.9774,64.2357,63.5086,63.7095,28875.0
2021-01-05 09:50:00,66.6,66.85,66.44,66.61,36894.0,63.7191,63.9583,63.566,63.7286,36894.0
2021-01-05 10:00:00,66.66,67.11,66.62,66.99,26520.0,63.7765,64.207,63.7382,64.0922,26520.0
2021-01-05 10:10:00,67.04,67.23,67.0,67.0,24726.0,64.14,64.3218,64.1018,64.1018,24726.0
2021-01-05 10:20:00,67.06,67.34,67.03,67.15,45626.0,64.1592,64.4271,64.1305,64.2453,45626.0
2021-01-05 10:30:00,67.17,67.17,66.75,66.79,18402.0,64.2644,64.2644,63.8626,63.9008,18402.0
2021-01-05 10:40:00,66.8,66.97,66.73,66.82,25288.0,63.9104,64.0731,63.8434,63.9296,25288.0
2021-01-05 10:50:00,66.77,67.13,66.75,66.78,36624.0,63.8817,64.2261,63.8626,63.8913,36624.0
2021-01-05 11:00:00,66.79,67.05,66.74,66.94,30732.0,63.9008,64.1496,63.853,64.0444,30732.0
2021-01-05 11:10:00,66.96,67.39,66.96,67.38,40899.0,64.0635,64.4749,64.0635,64.4653,40899.0
2021-01-05 11:20:00,67.38,67.41,67.25,67.25,37786.0,64.4653,64.494,64.341,64.341,37786.0
2021-01-05 11:30:00,67.23,67.25,67.01,67.23,36026.0,64.3218,64.341,64.1113,64.3218,36026.0
2021-01-05 11:40:00,67.33,67.33,67.12,67.16,23025.0,64.4175,64.4175,64.2166,64.2548,23025.0
2021-01-05 11:50:00,67.17,67.19,66.94,66.97,35584.0,64.2644,64.2835,64.0444,64.0731,35584.0
2021-01-05 12:00:00,66.98,67.38,66.94,67.35,36980.0,64.0826,64.4653,64.0444,64.4366,36980.0
2021-01-05 12:10:00,67.36,67.44,67.25,67.29,34554.0,64.4462,64.5227,64.341,64.3792,34554.0
2021-01-05 12:20:00,67.28,67.44,67.02,67.08,75416.0,64.3697,64.5227,64.1209,64.1783,75416.0
2021-01-05 12:30:00,67.08,67.11,66.77,66.81,49063.0,64.1783,64.207,63.8817,63.92,49063.0
2021-01-05 12:40:00,66.82,66.86,66.66,66.81,20939.0,63.9296,63.9678,63.7765,63.92,20939.0
2021-01-05 12:50:00,66.8,66.84,66.66,66.78,19547.0,63.9104,63.9487,63.7765,63.8913,19547.0
2021-01-05 13:00:00,66.78,66.83,66.41,66.53,61681.0,63.8913,63.9391,63.5373,63.6521,61681.0
2021-01-05 13:10:00,66.55,66.7,66.54,66.63,23307.0,63.6712,63.8147,63.6617,63.7478,23307.0
2021-01-05 13:20:00,66.62,66.72,66.52,66.62,15090.0,63.7382,63.8339,63.6425,63.7382,15090.0
2021-01-05 13:30:00,66.61,66.65,66.52,66.52,16801.0,63.7286,63.7669,63.6425,63.6425,16801.0
2021-01-05 13:40:00,66.53,66.61,66.51,66.61,26742.0,63.6521,63.7286,63.633,63.7286,26742.0
2021-01-05 13:50:00,66.59,66.62,66.51,66.59,24822.0,63.7095,63.7382,63.633,63.7095,24822.0
2021-01-05 14:00:00,66.59,66.74,66.57,66.7,49494.0,63.7095,63.853,63.6904,63.8147,49494.0
2021-01-05 14:10:00,66.71,66.81,66.62,66.62,35462.0,63.8243,63.92,63.7382,63.7382,35462.0
2021-01-05 14:20:00,66.6,66.69,66.55,66.63,31333.0,63.7191,63.8052,63.6712,63.7478,31333.0
2021-01-05 14:30:00,66.65,66.7,66.46,66.53,52915.0,63.7669,63.8147,63.5851,63.6521,52915.0
2021-01-05 14:40:00,66.56,66.6,66.42,66.58,31600.0,63.6808,63.7191,63.5469,63.6999,31600.0
2021-01-05 14:50:00,66.54,66.55,66.22,66.25,42496.0,63.6617,63.6712,63.3555,63.3842,42496.0
2021-01-05 15:00:00,66.23,66.47,66.23,66.41,40287.0,63.3651,63.5947,63.3651,63.5373,40287.0
2021-01-05 15:10:00,66.42,66.54,66.23,66.31,62628.0,63.5469,63.6617,63.3651,63.4416,62628.0
2021-01-05 15:20:00,66.31,66.43,66.25,66.29,56735.0,63.4416,63.5564,63.3842,63.4225,56735.0
2021-01-05 15:30:00,66.29,66.42,66.18,66.33,101479.0,63.4225,63.5469,63.3172,63.4607,101479.0
2021-01-05 15:40:00,66.34,66.48,66.29,66.37,112940.0,63.4703,63.6043,63.4225,63.499,112940.0
2021-01-05 15:50:00,66.38,66.44,66.32,66.38,193699.0,63.5086,63.566,63.4512,63.5086,193699.0
2021-01-06 09:30:00,65.38,66.49,64.32,65.48,272969.0,62.5518,63.6138,61.5377,62.6475,272969.0
2021-01-06 09:40:00,65.42,65.5,64.76,65.15,138845.0,62.5901,62.6667,61.9587,62.3318,138845.0
2021-01-06 09:50:00,65.15,65.98,64.95,65.92,69061.0,62.3318,63.1259,62.1404,63.0685,69061.0
2021-01-06 10:00:00,65.89,66.41,65.84,66.1,61369.0,63.0398,63.5373,62.9919,63.2407,61369.0
2021-01-06 10:10:00,66.11,66.2,65.85,65.97,38432.0,63.2503,63.3364,63.0015,63.1163,38432.0
2021-01-06 10:20:00,65.98,66.34,65.95,66.2,80635.0,63.1259,63.4703,63.0972,63.3364,80635.0
2021-01-06 10:30:00,66.24,66.35,65.94,66.01,33348.0,63.3746,63.4799,63.0876,63.1546,33348.0
2021-01-06 10:40:00,66.03,66.3,65.88,66.26,27781.0,63.1737,63.432,63.0302,63.3938,27781.0
2021-01-06 10:50:00,66.32,66.36,65.98,66.09,49799.0,63.4512,63.4894,63.1259,63.2311,49799.0
2021-01-06 11:00:00,66.13,66.21,65.93,65.97,59934.0,63.2694,63.3459,63.0781,63.1163,59934.0
2021-01-06 11:10:00,65.97,65.97,65.67,65.94,127091.0,63.1163,63.1163,62.8293,63.0876,127091.0
2021-01-06 11:20:00,65.96,66.01,65.67,65.68,47033.0,63.1068,63.1546,62.8293,62.8389,47033.0
2021-01-06 11:30:00,65.68,65.93,65.61,65.8,55309.0,62.8389,63.0781,62.7719,62.9537,55309.0
2021-01-06 11:40:00,65.81,66.12,65.79,66.09,27680.0,62.9632,63.2598,62.9441,63.2311,27680.0
2021-01-06 11:50:00,66.08,66.12,65.98,66.03,20784.0,63.2216,63.2598,63.1259,63.1737,20784.0
2021-01-06 12:00:00,66.05,66.15,65.91,65.99,19112.0,63.1929,63.2885,63.0589,63.1355,19112.0
2021-01-06 12:10:00,65.96,66.06,65.93,65.97,23563.0,63.1068,63.2024,63.0781,63.1163,23563.0
2021-01-06 12:20:00,65.98,66.03,65.85,65.97,29159.0,63.1259,63.1737,63.0015,63.1163,29159.0
2021-01-06 12:30:00,66.0,66.0,65.61,65.74,42000.0,63.145,63.145,62.7719,62.8963,42000.0
2021-01-06 12:40:00,65.74,65.82,65.66,65.8,21558.0,62.8963,62.9728,62.8197,62.9537,21558.0
2021-01-06 12:50:00,65.82,66.05,65.82,65.98,33923.0,62.9728,63.1929,62.9728,63.1259,33923.0
2021-01-06 13:00:00,65.99,65.99,65.85,65.98,20860.0,63.1355,63.1355,63.0015,63.1259,20860.0
2021-01-06 13:10:00,65.98,66.08,65.92,65.95,28596.0,63.1259,63.2216,63.0685,63.0972,28596.0
2021-01-06 13:20:00,65.94,66.31,65.9,66.27,29043.0,63.0876,63.4416,63.0493,63.4033,29043.0
2021-01-06 13:30:00,66.27,66.38,66.2,66.28,30279.0,63.4033,63.5086,63.3364,63.4129,30279.0
2021-01-06 13:40:00,66.28,66.38,66.19,66.3,23291.0,63.4129,63.5086,63.3268,63.432,23291.0
2021-01-06 13:50:00,66.3,66.37,66.25,66.35,27521.0,63.432,63.499,63.3842,63.4799,27521.0
2021-01-06 14:00:00,66.36,66.41,66.27,66.28,39196.0,63.4894,63.5373,63.4033,63.4129,39196.0
2021-01-06 14:10:00,66.28,66.35,65.96,66.06,37652.0,63.4129,63.4799,63.1068,63.2024,37652.0
2021-01-06 14:20:00,66.09,66.18,65.92,66.06,35204.0,63.2311,63.3172,63.0685,63.2024,35204.0
2021-01-06 14:30:00,66.06,66.34,66.01,66.03,40734.0,63.2024,63.4703,63.1546,63.1737,40734.0
2021-01-06 14:40:00,65.97,66.1,65.7,65.77,69290.0,63.1163,63.2407,62.858,62.925,69290.0
2021-01-06 14:50:00,65.78,66.07,65.68,65.98,59207.0,62.9345,63.212,62.8389,63.1259,59207.0
2021-01-06 15:00:00,65.96,66.0,65.85,65.93,37796.0,63.1068,63.145,63.0015,63.0781,37796.0
2021-01-06 15:10:00,65.95,66.15,65.93,65.99,132157.0,63.0972,63.2885,63.0781,63.1355,132157.0
2021-01-06 15:20:00,65.99,66.08,65.77,65.82,255238.0,63.1355,63.2216,62.925,62.9728,255238.0
2021-01-06 15:30:00,65.81,66.04,65.59,65.94,210605.0,62.9632,63.1833,62.7528,63.0876,210605.0
2021-01-06 15:40:00,65.92,65.96,65.64,65.89,303577.0,63.0685,63.1068,62.8006,63.0398,303577.0
2021-01-06 15:50:00,65.85,65.92,65.73,65.85,408973.0,63.0015,63.0685,62.8867,63.0015,408973.0
2021-01-07 09:30:00,66.07,66.6,66.07,66.54,134763.0,63.212,63.7191,63.212,63.6617,134763.0
2021-01-07 09:40:00,66.56,67.17,66.55,67.17,64208.0,63.6808,64.2644,63.6712,64.2644,64208.0
2021-01-07 09:50:00,67.09,67.42,66.94,67.42,28440.0,64.1879,64.5036,64.0444,64.5036,28440.0
2021-01-07 10:00:00,67.4,67.43,66.91,66.91,97578.0,64.4845,64.5132,64.0157,64.0157,97578.0
2021-01-07 10:10:00,66.95,66.95,66.59,66.89,28975.0,64.0539,64.0539,63.7095,63.9965,28975.0
2021-01-07 10:20:00,66.91,67.19,66.88,67.08,44407.0,64.0157,64.2835,63.987,64.1783,44407.0
2021-01-07 10:30:00,67.11,67.29,66.95,66.97,77099.0,64.207,64.3792,64.0539,64.0731,77099.0
2021-01-07 10:40:00,66.95,67.18,66.9,67.0,122766.0,64.0539,64.274,64.0061,64.1018,122766.0
2021-01-07 10:50:00,67.0,67.31,66.91,67.28,154652.0,64.1018,64.3984,64.0157,64.3697,154652.0
2021-01-07 11:00:00,67.3,67.71,67.3,67.58,62929.0,64.3888,64.7811,64.3888,64.6567,62929.0
2021-01-07 11:10:00,67.58,67.74,67.51,67.72,34213.0,64.6567,64.8098,64.5897,64.7906,34213.0
2021-01-07 11:20:00,67.75,67.86,67.55,67.58,72593.0,64.8193,64.9246,64.628,64.6567,72593.0
2021-01-07 11:30:00,67.6,67.62,67.31,67.44,45964.0,64.6758,64.6949,64.3984,64.5227,45964.0
2021-01-07 11:40:00,67.45,67.47,67.27,67.45,32820.0,64.5323,64.5514,64.3601,64.5323,32820.0
2021-01-07 11:50:00,67.46,67.5,67.26,67.43,38127.0,64.5419,64.5801,64.3505,64.5132,38127.0
2021-01-07 12:00:00,67.43,67.58,67.35,67.49,25463.0,64.5132,64.6567,64.4366,64.5706,25463.0
2021-01-07 12:10:00,67.47,67.64,67.47,67.53,26006.0,64.5514,64.7141,64.5514,64.6088,26006.0
2021-01-07 12:20:00,67.54,67.54,67.38,67.41,22254.0,64.6184,64.6184,64.4653,64.494,22254.0
2021-01-07 12:30:00,67.44,67.64,67.39,67.56,31936.0,64.5227,64.7141,64.4749,64.6375,31936.0
2021-01-07 12:40:00,67.58,67.77,67.54,67.59,48404.0,64.6567,64.8385,64.6184,64.6662,48404.0
2021-01-07 12:50:00,67.61,67.71,67.53,67.63,70729.0,64.6854,64.7811,64.6088,64.7045,70729.0
2021-01-07 13:00:00,67.63,67.78,67.61,67.7,26394.0,64.7045,64.848,64.6854,64.7715,26394.0
2021-01-07 13:10:00,67.69,67.88,67.63,67.86,50516.0,64.7619,64.9437,64.7045,64.9246,50516.0
2021-01-07 13:20:00,67.83,67.89,67.7,67.87,15194.0,64.8959,64.9533,64.7715,64.9341,15194.0
2021-01-07 13:30:00,67.86,68.01,67.79,68.0,22914.0,64.9246,65.0681,64.8576,65.0585,22914.0
2021-01-07 13:40:00,67.99,68.14,67.96,68.14,25614.0,65.0489,65.1925,65.0202,65.1925,25614.0
2021-01-07 13:50:00,68.1,68.35,68.07,68.28,30699.0,65.1542,65.3934,65.1255,65.3264,30699.0
2021-01-07 14:00:00,68.29,68.39,68.21,68.34,28087.0,65.336,65.4316,65.2594,65.3838,28087.0
2021-01-07 14:10:00,68.33,68.33,68.1,68.19,43059.0,65.3742,65.3742,65.1542,65.2403,43059.0
2021-01-07 14:20:00,68.17,68.46,68.13,68.45,31168.0,65.2212,65.4986,65.1829,65.489,31168.0
2021-01-07 14:30:00,68.44,68.53,68.32,68.4,37903.0,65.4795,65.5656,65.3647,65.4412,37903.0
2021-01-07 14:40:00,68.39,68.53,68.33,68.48,24636.0,65.4316,65.5656,65.3742,65.5177,24636.0
2021-01-07 14:50:00,68.5,68.5,68.33,68.43,21482.0,65.5369,65.5369,65.3742,65.4699,21482.0
2021-01-07 15:00:00,68.45,68.57,68.31,68.32,33492.0,65.489,65.6039,65.3551,65.3647,33492.0
2021-01-07 15:10:00,68.32,68.46,68.27,68.43,30338.0,65.3647,65.4986,65.3168,65.4699,30338.0
2021-01-07 15:20:00,68.43,68.57,68.42,68.55,35534.0,65.4699,65.6039,65.4603,65.5847,35534.0
2021-01-07 15:30:00,68.57,68.8,68.39,68.8,71193.0,65.6039,65.8239,65.4316,65.8239,71193.0
2021-01-07 15:40:00,68.79,68.87,68.65,68.79,110972.0,65.8143,65.8909,65.6804,65.8143,110972.0
2021-01-07 15:50:00,68.78,68.92,68.59,68.68,228120.0,65.8048,65.9387,65.623,65.7091,228120.0
2021-01-08 09:30:00,69.45,69.71,68.59,68.59,160118.0,66.4458,66.6945,65.623,65.623,160118.0
2021-01-08 09:40:00,68.55,68.55,67.89,68.1,78036.0,65.5847,65.5847,64.9533,65.1542,78036.0
2021-01-08 09:50:00,68.0,68.53,67.96,68.37,38297.0,65.0585,65.5656,65.0202,65.4125,38297.0
2021-01-08 10:00:00,68.44,68.9,68.44,68.89,33639.0,65.4795,65.9196,65.4795,65.91,33639.0
2021-01-08 10:10:00,68.88,69.06,68.66,68.68,58381.0,65.9004,66.0727,65.69,65.7091,58381.0
2021-01-08 10:20:00,68.68,68.72,67.91,67.92,35833.0,65.7091,65.7474,64.9724,64.982,35833.0
2021-01-08 10:30:00,67.92,68.38,67.92,68.26,51601.0,64.982,65.4221,64.982,65.3073,51601.0
2021-01-08 10:40:00,68.24,68.49,68.08,68.49,58410.0,65.2881,65.5273,65.135,65.5273,58410.0
2021-01-08 10:50:00,68.48,68.61,68.32,68.35,31661.0,65.5177,65.6421,65.3647,65.3934,31661.0
2021-01-08 11:00:00,68.41,68.41,68.03,68.11,33131.0,65.4508,65.4508,65.0872,65.1637,33131.0
2021-01-08 11:10:00,68.11,68.19,67.81,67.83,30277.0,65.1637,65.2403,64.8767,64.8959,30277.0
2021-01-08 11:20:00,67.84,67.88,67.46,67.5,34996.0,64.9054,64.9437,64.5419,64.5801,34996.0
2021-01-08 11:30:00,67.49,67.55,67.12,67.21,38069.0,64.5706,64.628,64.2166,64.3027,38069.0
2021-01-08 11:40:00,67.23,67.54,67.23,67.44,42158.0,64.3218,64.6184,64.3218,64.5227,42158.0
2021-01-08 11:50:00,67.46,67.51,67.35,67.4,32409.0,64.5419,64.5897,64.4366,64.4845,32409.0
2021-01-08 12:00:00,67.42,67.68,67.4,67.68,18331.0,64.5036,64.7524,64.4845,64.7524,18331.0
2021-01-08 12:10:00,67.66,67.99,67.61,67.7,66609.0,64.7332,65.0489,64.6854,64.7715,66609.0
2021-01-08 12:20:00,67.67,67.67,67.47,67.57,13969.0,64.7428,64.7428,64.5514,64.6471,13969.0
2021-01-08 12:30:00,67.56,67.64,67.51,67.57,20773.0,64.6375,64.7141,64.5897,64.6471,20773.0
2021-01-08 12:40:00,67.58,67.61,67.3,67.3,31341.0,64.6567,64.6854,64.3888,64.3888,31341.0
2021-01-08 12:50:00,67.29,67.39,67.24,67.24,11704.0,64.3792,64.4749,64.3314,64.3314,11704.0
2021-01-08 13:00:00,67.27,67.3,67.1,67.27,57422.0,64.3601,64.3888,64.1974,64.3601,57422.0
2021-01-08 13:10:00,67.25,67.4,67.01,67.01,40311.0,64.341,64.4845,64.1113,64.1113,40311.0
2021-01-08 13:20:00,67.03,67.24,66.88,67.24,25171.0,64.1305,64.3314,63.987,64.3314,25171.0
2021-01-08 13:30:00,67.21,67.27,66.67,66.75,62702.0,64.3027,64.3601,63.786,63.8626,62702.0
2021-01-08 13:40:00,66.74,66.99,66.55,66.98,58816.0,63.853,64.0922,63.6712,64.0826,58816.0
2021-01-08 13:50:00,66.99,67.03,66.8,66.8,27406.0,64.0922,64.1305,63.9104,63.9104,27406.0
2021-01-08 14:00:00,66.84,66.97,66.79,66.92,30594.0,63.9487,64.0731,63.9008,64.0252,30594.0
2021-01-08 14:10:00,66.91,67.04,66.78,66.84,31710.0,64.0157,64.14,63.8913,63.9487,31710.0
2021-01-08 14:20:00,66.86,66.98,66.81,66.94,18548.0,63.9678,64.0826,63.92,64.0444,18548.0
2021-01-08 14:30:00,66.98,67.05,66.86,66.98,32818.0,64.0826,64.1496,63.9678,64.0826,32818.0
2021-01-08 14:40:00,66.98,67.1,66.79,67.06,49594.0,64.0826,64.1974,63.9008,64.1592,49594.0
2021-01-08 14:50:00,67.05,67.3,67.04,67.15,34372.0,64.1496,64.3888,64.14,64.2453,34372.0
2021-01-08 15:00:00,67.17,67.4,67.15,67.35,41554.0,64.2644,64.4845,64.2453,64.4366,41554.0
2021-01-08 15:10:00,67.34,67.39,67.19,67.32,34081.0,64.4271,64.4749,64.2835,64.4079,34081.0
2021-01-08 15:20:00,67.3,67.31,67.01,67.13,46132.0,64.3888,64.3984,64.1113,64.2261,46132.0
2021-01-08 15:30:00,67.15,67.18,67.04,67.14,83742.0,64.2453,64.274,64.14,64.2357,83742.0
2021-01-08 15:40:00,67.14,67.14,66.92,66.95,102159.0,64.2357,64.2357,64.0252,64.0539,102159.0
2021-01-08 15:50:00,66.96,67.07,66.91,66.95,225841.0,64.0635,64.1687,64.0157,64.0539,225841.0
2021-01-11 09:30:00,66.6,67.25,65.9,66.35,106082.0,63.7191,64.341,63.0493,63.4799,106082.0
2021-01-11 09:40:00,66.36,66.85,66.28,66.67,40595.0,63.4894,63.9583,63.4129,63.786,40595.0
2021-01-11 09:50:00,66.66,67.48,66.63,67.16,72823.0,63.7765,64.561,63.7478,64.2548,72823.0
2021-01-11 10:00:00,67.18,67.41,67.0,67.26,63122.0,64.274,64.494,64.1018,64.3505,63122.0
2021-01-11 10:10:00,67.24,67.65,67.15,67.65,61533.0,64.3314,64.7236,64.2453,64.7236,61533.0
2021-01-11 10:20:00,67.68,67.88,67.47,67.83,135451.0,64.7524,64.9437,64.5514,64.8959,135451.0
2021-01-11 10:30:00,67.88,68.0,67.72,67.87,70488.0,64.9437,65.0585,64.7906,64.9341,70488.0
2021-01-11 10:40:00,67.86,67.89,67.56,67.65,33131.0,64.9246,64.9533,64.6375,64.7236,33131.0
2021-01-11 10:50:00,67.65,67.69,67.5,67.55,23982.0,64.7236,64.7619,64.5801,64.628,23982.0
2021-01-11 11:00:00,67.56,67.94,67.52,67.84,44725.0,64.6375,65.0011,64.5993,64.9054,44725.0
2021-01-11 11:10:00,67.82,68.26,67.75,68.25,47979.0,64.8863,65.3073,64.8193,65.2977,47979.0
2021-01-11 11:20:00,68.26,68.32,68.14,68.25,27740.0,65.3073,65.3647,65.1925,65.2977,27740.0
2021-01-11 11:30:00,68.23,68.37,68.16,68.37,29275.0,65.2786,65.4125,65.2116,65.4125,29275.0
2021-01-11 11:40:00,68.36,68.46,68.18,68.29,28009.0,65.4029,65.4986,65.2307,65.336,28009.0
2021-01-11 11:50:00,68.31,68.4,68.26,68.33,45845.0,65.3551,65.4412,65.3073,65.3742,45845.0
2021-01-11 12:00:00,68.34,68.4,68.3,68.3,18229.0,65.3838,65.4412,65.3455,65.3455,18229.0
2021-01-11 12:10:00,68.3,68.48,68.28,68.48,25323.0,65.3455,65.5177,65.3264,65.5177,25323.0
2021-01-11 12:20:00,68.48,68.48,68.28,68.3,20799.0,65.5177,65.5177,65.3264,65.3455,20799.0
2021-01-11 12:30:00,68.3,68.48,68.28,68.47,15486.0,65.3455,65.5177,65.3264,65.5082,15486.0
2021-01-11 12:40:00,68.5,68.83,68.47,68.79,51138.0,65.5369,65.8526,65.5082,65.8143,51138.0
2021-01-11 12:50:00,68.83,68.89,68.75,68.83,24392.0,65.8526,65.91,65.7761,65.8526,24392.0
2021-01-11 13:00:00,68.81,68.82,68.72,68.75,19186.0,65.8335,65.843,65.7474,65.7761,19186.0
2021-01-11 13:10:00,68.72,68.76,68.61,68.69,25748.0,65.7474,65.7856,65.6421,65.7187,25748.0
2021-01-11 13:20:00,68.67,68.69,68.47,68.53,21946.0,65.6995,65.7187,65.5082,65.5656,21946.0
2021-01-11 13:30:00,68.51,68.58,68.47,68.56,40847.0,65.5464,65.6134,65.5082,65.5943,40847.0
2021-01-11 13:40:00,68.56,68.59,68.23,68.29,18943.0,65.5943,65.623,65.2786,65.336,18943.0
2021-01-11 13:50:00,68.29,68.34,68.25,68.29,18990.0,65.336,65.3838,65.2977,65.336,18990.0
2021-01-11 14:00:00,68.3,68.32,68.17,68.25,21631.0,65.3455,65.3647,65.2212,65.2977,21631.0
2021-01-11 14:10:00,68.25,68.31,68.2,68.2,20303.0,65.2977,65.3551,65.2499,65.2499,20303.0
2021-01-11 14:20:00,68.2,68.22,67.98,68.08,23600.0,65.2499,65.269,65.0394,65.135,23600.0
2021-01-11 14:30:00,68.08,68.29,68.07,68.23,22234.0,65.135,65.336,65.1255,65.2786,22234.0
2021-01-11 14:40:00,68.24,68.37,68.21,68.34,27132.0,65.2881,65.4125,65.2594,65.3838,27132.0
2021-01-11 14:50:00,68.35,68.35,68.08,68.29,20722.0,65.3934,65.3934,65.135,65.336,20722.0
2021-01-11 15:00:00,68.27,68.29,67.94,67.97,14356.0,65.3168,65.336,65.0011,65.0298,14356.0
2021-01-11 15:10:00,67.97,68.1,67.97,68.01,21885.0,65.0298,65.1542,65.0298,65.0681,21885.0
2021-01-11 15:20:00,67.99,68.17,67.95,68.11,24832.0,65.0489,65.2212,65.0107,65.1637,24832.0
2021-01-11 15:30:00,68.12,68.19,68.0,68.03,35022.0,65.1733,65.2403,65.0585,65.0872,35022.0
2021-01-11 15:40:00,68.01,68.15,67.92,68.08,74440.0,65.0681,65.202,64.982,65.135,74440.0
2021-01-11 15:50:00,68.06,68.11,67.93,68.06,137094.0,65.1159,65.1637,64.9915,65.1159,137094.0
2021-01-12 09:30:00,68.21,68.59,67.14,67.34,122458.0,65.2594,65.623,64.2357,64.4271,122458.0
2021-01-12 09:40:00,67.5,67.6,67.31,67.34,19417.0,64.5801,64.6758,64.3984,64.4271,19417.0
2021-01-12 09:50:00,67.39,67.55,67.04,67.28,27827.0,64.4749,64.628,64.14,64.3697,27827.0
2021-01-12 10:00:00,67.31,67.34,67.08,67.34,25432.0,64.3984,64.4271,64.1783,64.4271,25432.0
2021-01-12 10:10:00,67.38,67.75,67.1,67.72,41248.0,64.4653,64.8193,64.1974,64.7906,41248.0
2021-01-12 10:20:00,67.7,67.72,67.06,67.1,53432.0,64.7715,64.7906,64.1592,64.1974,53432.0
2021-01-12 10:30:00,67.17,67.3,67.04,67.14,51980.0,64.2644,64.3888,64.14,64.2357,51980.0
2021-01-12 10:40:00,67.13,67.6,67.12,67.54,41952.0,64.2261,64.6758,64.2166,64.6184,41952.0
2021-01-12 10:50:00,67.49,67.59,67.12,67.28,78543.0,64.5706,64.6662,64.2166,64.3697,78543.0
2021-01-12 11:00:00,67.28,67.28,67.14,67.23,18063.0,64.3697,64.3697,64.2357,64.3218,18063.0
2021-01-12 11:10:00,67.21,67.46,67.15,67.45,28098.0,64.3027,64.5419,64.2453,64.5323,28098.0
2021-01-12 11:20:00,67.43,67.77,67.41,67.51,28616.0,64.5132,64.8385,64.494,64.5897,28616.0
2021-01-12 11:30:00,67.53,67.66,67.46,67.61,80466.0,64.6088,64.7332,64.5419,64.6854,80466.0
2021-01-12 11:40:00,67.61,67.63,67.4,67.42,24696.0,64.6854,64.7045,64.4845,64.5036,24696.0
2021-01-12 11:50:00,67.44,67.62,67.35,67.61,32506.0,64.5227,64.6949,64.4366,64.6854,32506.0
2021-01-12 12:00:00,67.59,67.63,67.46,67.53,29026.0,64.6662,64.7045,64.5419,64.6088,29026.0
2021-01-12 12:10:00,67.53,67.71,67.49,67.7,38112.0,64.6088,64.7811,64.5706,64.7715,38112.0
2021-01-12 12:20:00,67.7,67.89,67.59,67.88,49805.0,64.7715,64.9533,64.6662,64.9437,49805.0
2021-01-12 12:30:00,67.87,67.9,67.63,67.74,108054.0,64.9341,64.9628,64.7045,64.8098,108054.0
2021-01-12 12:40:00,67.78,68.28,67.65,68.24,161754.0,64.848,65.3264,64.7236,65.2881,161754.0
2021-01-12 12:50:00,68.25,68.44,68.22,68.44,42898.0,65.2977,65.4795,65.269,65.4795,42898.0
2021-01-12 13:00:00,68.45,68.49,68.22,68.27,56487.0,65.489,65.5273,65.269,65.3168,56487.0
2021-01-12 13:10:00,68.26,68.26,67.97,67.99,26527.0,65.3073,65.3073,65.0298,65.0489,26527.0
2021-01-12 13:20:00,67.98,68.0,67.8,68.0,39344.0,65.0394,65.0585,64.8672,65.0585,39344.0
2021-01-12 13:30:00,68.0,68.06,67.85,68.03,60863.0,65.0585,65.1159,64.915,65.0872,60863.0
2021-01-12 13:40:00,68.05,68.33,68.04,68.31,29873.0,65.1063,65.3742,65.0968,65.3551,29873.0
2021-01-12 13:50:00,68.32,68.53,68.29,68.48,34537.0,65.3647,65.5656,65.336,65.5177,34537.0
2021-01-12 14:00:00,68.48,68.58,68.31,68.58,69556.0,65.5177,65.6134,65.3551,65.6134,69556.0
2021-01-12 14:10:00,68.55,68.57,68.11,68.13,31797.0,65.5847,65.6039,65.1637,65.1829,31797.0
2021-01-12 14:20:00,68.11,68.22,68.03,68.16,36805.0,65.1637,65.269,65.0872,65.2116,36805.0
2021-01-12 14:30:00,68.16,68.33,68.15,68.29,27793.0,65.2116,65.3742,65.202,65.336,27793.0
2021-01-12 14:40:00,68.27,68.44,68.2,68.34,13252.0,65.3168,65.4795,65.2499,65.3838,13252.0
2021-01-12 14:50:00,68.33,68.37,68.23,68.25,30850.0,65.3742,65.4125,65.2786,65.2977,30850.0
2021-01-12 15:00:00,68.27,68.43,68.25,68.3,40747.0,65.3168,65.4699,65.2977,65.3455,40747.0
2021-01-12 15:10:00,68.3,68.41,68.25,68.34,26976.0,65.3455,65.4508,65.2977,65.3838,26976.0
2021-01-12 15:20:00,68.33,68.45,68.2,68.24,22134.0,65.3742,65.489,65.2499,65.2881,22134.0
2021-01-12 15:30:00,68.22,68.22,67.95,67.96,67244.0,65.269,65.269,65.0107,65.0202,67244.0
2021-01-12 15:40:00,67.96,68.26,67.87,68.26,95214.0,65.0202,65.3073,64.9341,65.3073,95214.0
2021-01-12 15:50:00,68.26,68.47,68.11,68.42,297481.0,65.3073,65.5082,65.1637,65.4603,297481.0
2021-01-13 09:30:00,69.59,71.45,69.15,70.8,307754.0,66.5797,68.3593,66.1588,67.7374,307754.0
2021-01-13 09:40:00,70.82,71.24,69.91,69.91,183851.0,67.7565,68.1584,66.8859,66.8859,183851.0
2021-01-13 09:50:00,69.92,70.1,69.64,69.85,64669.0,66.8955,67.0677,66.6276,66.8285,64669.0
2021-01-13 10:00:00,69.84,69.89,69.31,69.51,53573.0,66.8189,66.8668,66.3118,66.5032,53573.0
2021-01-13 10:10:00,69.58,69.68,69.39,69.4,58246.0,66.5702,66.6658,66.3884,66.3979,58246.0
2021-01-13 10:20:00,69.42,69.44,69.17,69.22,29784.0,66.4171,66.4362,66.1779,66.2257,29784.0
2021-01-13 10:30:00,69.18,69.26,68.83,68.91,58899.0,66.1875,66.264,65.8526,65.9291,58899.0
2021-01-13 10:40:00,68.9,68.96,68.78,68.84,33185.0,65.9196,65.977,65.8048,65.8622,33185.0
2021-01-13 10:50:00,68.83,69.12,68.75,69.11,29711.0,65.8526,66.1301,65.7761,66.1205,29711.0
2021-01-13 11:00:00,69.13,69.36,69.12,69.25,28620.0,66.1396,66.3597,66.1301,66.2544,28620.0
2021-01-13 11:10:00,69.25,69.26,68.99,69.06,21915.0,66.2544,66.264,66.0057,66.0727,21915.0
2021-01-13 11:20:00,69.09,69.13,68.86,68.94,28265.0,66.1014,66.1396,65.8813,65.9578,28265.0
2021-01-13 11:30:00,68.92,68.98,68.67,68.75,29640.0,65.9387,65.9961,65.6995,65.7761,29640.0
2021-01-13 11:40:00,68.71,68.84,68.63,68.7,19848.0,65.7378,65.8622,65.6613,65.7282,19848.0
2021-01-13 11:50:00,68.66,68.73,68.55,68.62,26279.0,65.69,65.7569,65.5847,65.6517,26279.0
2021-01-13 12:00:00,68.63,68.76,68.6,68.74,29454.0,65.6613,65.7856,65.6326,65.7665,29454.0
2021-01-13 12:10:00,68.72,68.76,68.63,68.74,15867.0,65.7474,65.7856,65.6613,65.7665,15867.0
2021-01-13 12:20:00,68.72,69.13,68.72,69.07,30483.0,65.7474,66.1396,65.7474,66.0822,30483.0
2021-01-13 12:30:00,69.05,69.12,68.77,68.78,18276.0,66.0631,66.1301,65.7952,65.8048,18276.0
2021-01-13 12:40:00,68.77,68.83,68.63,68.66,30249.0,65.7952,65.8526,65.6613,65.69,30249.0
2021-01-13 12:50:00,68.66,68.81,68.64,68.78,19131.0,65.69,65.8335,65.6708,65.8048,19131.0
2021-01-13 13:00:00,68.76,68.98,68.71,68.84,44245.0,65.7856,65.9961,65.7378,65.8622,44245.0
2021-01-13 13:10:00,68.87,69.01,68.83,68.84,13581.0,65.8909,66.0248,65.8526,65.8622,13581.0
2021-01-13 13:20:00,68.87,69.0,68.87,68.99,25811.0,65.8909,66.0153,65.8909,66.0057,25811.0
2021-01-13 13:30:00,68.96,68.98,68.77,68.89,13067.0,65.977,65.9961,65.7952,65.91,13067.0
2021-01-13 13:40:00,68.91,69.06,68.82,69.03,11687.0,65.9291,66.0727,65.843,66.044,11687.0
2021-01-13 13:50:00,69.05,69.17,68.88,68.94,44627.0,66.0631,66.1779,65.9004,65.9578,44627.0
2021-01-13 14:00:00,68.94,69.15,68.94,69.08,42949.0,65.9578,66.1588,65.9578,66.0918,42949.0
2021-01-13 14:10:00,69.08,69.62,69.08,69.57,41353.0,66.0918,66.6084,66.0918,66.5606,41353.0
2021-01-13 14:20:00,69.53,69.55,69.35,69.49,25929.0,66.5223,66.5415,66.3501,66.4841,25929.0
2021-01-13 14:30:00,69.46,69.57,69.35,69.41,40346.0,66.4554,66.5606,66.3501,66.4075,40346.0
2021-01-13 14:40:00,69.41,69.41,69.04,69.1,42489.0,66.4075,66.4075,66.0535,66.1109,42489.0
2021-01-13 14:50:00,69.12,69.15,68.91,69.02,28707.0,66.1301,66.1588,65.9291,66.0344,28707.0
2021-01-13 15:00:00,69.01,69.14,68.99,69.12,28950.0,66.0248,66.1492,66.0057,66.1301,28950.0
2021-01-13 15:10:00,69.12,69.19,69.02,69.04,30374.0,66.1301,66.197,66.0344,66.0535,30374.0
2021-01-13 15:20:00,69.06,69.07,68.85,68.87,29154.0,66.0727,66.0822,65.8717,65.8909,29154.0
2021-01-13 15:30:00,68.87,69.01,68.82,68.96,55786.0,65.8909,66.0248,65.843,65.977,55786.0
2021-01-13 15:40:00,68.97,69.04,68.9,68.91,66336.0,65.9865,66.0535,65.9196,65.9291,66336.0
2021-01-13 15:50:00,68.9,68.96,68.66,68.71,281700.0,65.9196,65.977,65.69,65.7378,281700.0
2021-01-14 09:30:00,69.35,69.36,68.38,68.85,111348.0,66.3501,66.3597,65.4221,65.8717,111348.0
2021-01-14 09:40:00,68.91,69.3,68.91,69.16,35753.0,65.9291,66.3023,65.9291,66.1683,35753.0
2021-01-14 09:50:00,69.12,69.25,68.57,68.7,34000.0,66.1301,66.2544,65.6039,65.7282,34000.0
2021-01-14 10:00:00,68.66,69.14,68.61,68.72,34017.0,65.69,66.1492,65.6421,65.7474,34017.0
2021-01-14 10:10:00,68.75,69.07,68.71,69.02,30934.0,65.7761,66.0822,65.7378,66.0344,30934.0
2021-01-14 10:20:00,69.02,69.23,68.83,69.15,53063.0,66.0344,66.2353,65.8526,66.1588,53063.0
2021-01-14 10:30:00,69.14,69.28,68.93,69.08,39295.0,66.1492,66.2831,65.9483,66.0918,39295.0
2021-01-14 10:40:00,69.16,69.17,68.81,68.81,21392.0,66.1683,66.1779,65.8335,65.8335,21392.0
2021-01-14 10:50:00,68.78,68.89,68.68,68.78,18955.0,65.8048,65.91,65.7091,65.8048,18955.0
2021-01-14 11:00:00,68.8,69.01,68.75,68.93,13346.0,65.8239,66.0248,65.7761,65.9483,13346.0
2021-01-14 11:10:00,68.93,69.04,68.86,68.98,12639.0,65.9483,66.0535,65.8813,65.9961,12639.0
2021-01-14 11:20:00,68.99,68.99,68.8,68.84,17565.0,66.0057,66.0057,65.8239,65.8622,17565.0
2021-01-14 11:30:00,68.84,68.92,68.66,68.83,12330.0,65.8622,65.9387,65.69,65.8526,12330.0
2021-01-14 11:40:00,68.82,69.02,68.78,68.99,21782.0,65.843,66.0344,65.8048,66.0057,21782.0
2021-01-14 11:50:00,68.97,69.02,68.86,68.97,18250.0,65.9865,66.0344,65.8813,65.9865,18250.0
2021-01-14 12:00:00,68.99,69.07,68.94,69.06,15882.0,66.0057,66.0822,65.9578,66.0727,15882.0
2021-01-14 12:10:00,69.03,69.08,68.94,68.99,17567.0,66.044,66.0918,65.9578,66.0057,17567.0
2021-01-14 12:20:00,68.98,68.98,68.78,68.78,9580.0,65.9961,65.9961,65.8048,65.8048,9580.0
2021-01-14 12:30:00,68.82,68.89,68.75,68.81,8360.0,65.843,65.91,65.7761,65.8335,8360.0
2021-01-14 12:40:00,68.78,68.89,68.72,68.86,21704.0,65.8048,65.91,65.7474,65.8813,21704.0
2021-01-14 12:50:00,68.88,68.93,68.85,68.88,13159.0,65.9004,65.9483,65.8717,65.9004,13159.0
2021-01-14 13:00:00,68.86,68.9,68.8,68.9,10359.0,65.8813,65.9196,65.8239,65.9196,10359.0
2021-01-14 13:10:00,68.88,69.02,68.86,68.99,26036.0,65.9004,66.0344,65.8813,66.0057,26036.0
2021-01-14 13:20:00,69.0,69.0,68.9,68.93,45219.0,66.0153,66.0153,65.9196,65.9483,45219.0
2021-01-14 13:30:00,68.93,69.09,68.93,69.06,28982.0,65.9483,66.1014,65.9483,66.0727,28982.0
2021-01-14 13:40:00,69.06,69.19,69.05,69.16,24098.0,66.0727,66.197,66.0631,66.1683,24098.0
2021-01-14 13:50:00,69.19,69.21,69.05,69.1,38244.0,66.197,66.2162,66.0631,66.1109,38244.0
2021-01-14 14:00:00,69.09,69.15,68.93,68.99,34877.0,66.1014,66.1588,65.9483,66.0057,34877.0
2021-01-14 14:10:00,68.99,69.07,68.94,68.96,29011.0,66.0057,66.0822,65.9578,65.977,29011.0
2021-01-14 14:20:00,68.96,68.97,68.84,68.88,33600.0,65.977,65.9865,65.8622,65.9004,33600.0
2021-01-14 14:30:00,68.88,68.9,68.75,68.82,33809.0,65.9004,65.9196,65.7761,65.843,33809.0
2021-01-14 14:40:00,68.82,68.88,68.74,68.8,46951.0,65.843,65.9004,65.7665,65.8239,46951.0
2021-01-14 14:50:00,68.78,68.83,68.72,68.78,49509.0,65.8048,65.8526,65.7474,65.8048,49509.0
2021-01-14 15:00:00,68.8,68.88,68.78,68.82,51964.0,65.8239,65.9004,65.8048,65.843,51964.0
2021-01-14 15:10:00,68.83,68.87,68.76,68.8,61396.0,65.8526,65.8909,65.7856,65.8239,61396.0
2021-01-14 15:20:00,68.81,69.02,68.81,68.97,71916.0,65.8335,66.0344,65.8335,65.9865,71916.0
2021-01-14 15:30:00,68.97,69.1,68.95,69.01,82878.0,65.9865,66.1109,65.9674,66.0248,82878.0
2021-01-14 15:40:00,69.02,69.02,68.84,68.92,135371.0,66.0344,66.0344,65.8622,65.9387,135371.0
2021-01-14 15:50:00,68.91,69.04,68.75,69.02,367539.0,65.9291,66.0535,65.7761,66.0344,367539.0
2021-01-15 09:30:00,69.14,69.95,69.14,69.67,221724.0,66.1492,66.9242,66.1492,66.6563,221724.0
2021-01-15 09:40:00,69.71,69.92,69.42,69.73,75423.0,66.6945,66.8955,66.4171,66.7137,75423.0
2021-01-15 09:50:00,69.76,70.05,69.61,69.97,39900.0,66.7424,67.0198,66.5989,66.9433,39900.0
2021-01-15 10:00:00,70.0,70.04,69.1,69.1,42649.0,66.972,67.0103,66.1109,66.1109,42649.0
2021-01-15 10:10:00,69.08,69.31,69.04,69.25,37087.0,66.0918,66.3118,66.0535,66.2544,37087.0
2021-01-15 10:20:00,69.27,69.42,69.12,69.17,49420.0,66.2736,66.4171,66.1301,66.1779,49420.0
2021-01-15 10:30:00,69.13,69.44,69.04,69.36,32876.0,66.1396,66.4362,66.0535,66.3597,32876.0
2021-01-15 10:40:00,69.34,69.39,69.1,69.22,31332.0,66.3405,66.3884,66.1109,66.2257,31332.0
2021-01-15 10:50:00,69.23,69.48,69.15,69.46,46855.0,66.2353,66.4745,66.1588,66.4554,46855.0
2021-01-15 11:00:00,69.44,69.48,69.28,69.45,28111.0,66.4362,66.4745,66.2831,66.4458,28111.0
2021-01-15 11:10:00,69.49,69.5,69.1,69.19,29737.0,66.4841,66.4936,66.1109,66.197,29737.0
2021-01-15 11:20:00,69.14,69.35,69.08,69.34,15781.0,66.1492,66.3501,66.0918,66.3405,15781.0
2021-01-15 11:30:00,69.33,69.41,69.29,69.37,19708.0,66.331,66.4075,66.2927,66.3692,19708.0
2021-01-15 11:40:00,69.36,69.45,69.24,69.24,10963.0,66.3597,66.4458,66.2449,66.2449,10963.0
2021-01-15 11:50:00,69.24,69.62,69.22,69.61,15483.0,66.2449,66.6084,66.2257,66.5989,15483.0
2021-01-15 12:00:00,69.59,69.72,69.58,69.61,31818.0,66.5797,66.7041,66.5702,66.5989,31818.0
2021-01-15 12:10:00,69.61,69.72,69.46,69.71,36916.0,66.5989,66.7041,66.4554,66.6945,36916.0
2021-01-15 12:20:00,69.7,69.77,69.61,69.61,32922.0,66.685,66.7519,66.5989,66.5989,32922.0
2021-01-15 12:30:00,69.61,69.77,69.56,69.77,14455.0,66.5989,66.7519,66.551,66.7519,14455.0
2021-01-15 12:40:00,69.75,70.14,69.74,70.13,31320.0,66.7328,67.1059,66.7232,67.0964,31320.0
2021-01-15 12:50:00,70.09,70.24,70.02,70.18,28410.0,67.0581,67.2016,66.9911,67.1442,28410.0
2021-01-15 13:00:00,70.17,70.18,69.86,69.92,28615.0,67.1346,67.1442,66.838,66.8955,28615.0
2021-01-15 13:10:00,69.91,70.25,69.91,70.14,53181.0,66.8859,67.2112,66.8859,67.1059,53181.0
2021-01-15 13:20:00,70.13,70.28,70.05,70.09,24482.0,67.0964,67.2399,67.0198,67.0581,24482.0
2021-01-15 13:30:00,70.09,70.09,69.93,70.01,26993.0,67.0581,67.0581,66.905,66.9816,26993.0
2021-01-15 13:40:00,70.02,70.07,69.9,69.9,13585.0,66.9911,67.039,66.8763,66.8763,13585.0
2021-01-15 13:50:00,69.9,70.04,69.86,69.94,25071.0,66.8763,67.0103,66.838,66.9146,25071.0
2021-01-15 14:00:00,69.94,70.09,69.93,70.09,15878.0,66.9146,67.0581,66.905,67.0581,15878.0
2021-01-15 14:10:00,70.05,70.06,69.86,69.87,17502.0,67.0198,67.0294,66.838,66.8476,17502.0
2021-01-15 14:20:00,69.87,69.91,69.82,69.9,17009.0,66.8476,66.8859,66.7998,66.8763,17009.0
2021-01-15 14:30:00,69.9,70.04,69.89,70.0,22905.0,66.8763,67.0103,66.8668,66.972,22905.0
2021-01-15 14:40:00,69.99,70.05,69.9,70.0,16454.0,66.9624,67.0198,66.8763,66.972,16454.0
2021-01-15 14:50:00,69.99,70.02,69.84,69.88,25550.0,66.9624,66.9911,66.8189,66.8572,25550.0
2021-01-15 15:00:00,69.88,69.96,69.75,69.79,26323.0,66.8572,66.9337,66.7328,66.7711,26323.0
2021-01-15 15:10:00,69.79,69.96,69.75,69.89,41934.0,66.7711,66.9337,66.7328,66.8668,41934.0
2021-01-15 15:20:00,69.88,69.91,69.75,69.76,17131.0,66.8572,66.8859,66.7328,66.7424,17131.0
2021-01-15 15:30:00,69.76,69.85,69.66,69.84,41670.0,66.7424,66.8285,66.6467,66.8189,41670.0
2021-01-15 15:40:00,69.85,69.88,69.51,69.58,70255.0,66.8285,66.8572,66.5032,66.5702,70255.0
2021-01-15 15:50:00,69.58,69.6,69.31,69.34,185102.0,66.5702,66.5893,66.3118,66.3405,185102.0
2021-01-19 09:30:00,70.5,71.46,70.31,70.95,213942.0,67.4504,68.3688,67.2686,67.8809,213942.0
2021-01-19 09:40:00,71.0,71.17,70.77,71.05,80596.0,67.9287,68.0914,67.7087,67.9766,80596.0
2021-01-19 09:50:00,71.05,71.08,70.64,70.73,46847.0,67.9766,68.0053,67.5843,67.6704,46847.0
2021-01-19 10:00:00,70.76,71.07,70.54,70.58,54189.0,67.6991,67.9957,67.4886,67.5269,54189.0
2021-01-19 10:10:00,70.62,70.7,70.26,70.26,59811.0,67.5652,67.6417,67.2207,67.2207,59811.0
2021-01-19 10:20:00,70.25,70.25,69.87,70.1,46064.0,67.2112,67.2112,66.8476,67.0677,46064.0
2021-01-19 10:30:00,70.1,70.37,69.98,70.34,43714.0,67.0677,67.326,66.9529,67.2973,43714.0
2021-01-19 10:40:00,70.33,70.36,70.12,70.33,28336.0,67.2877,67.3164,67.0868,67.2877,28336.0
2021-01-19 10:50:00,70.31,70.7,70.3,70.6,36254.0,67.2686,67.6417,67.259,67.546,36254.0
2021-01-19 11:00:00,70.6,70.71,70.47,70.53,48060.0,67.546,67.6513,67.4217,67.4791,48060.0
2021-01-19 11:10:00,70.53,70.7,70.53,70.69,41561.0,67.4791,67.6417,67.4791,67.6321,41561.0
2021-01-19 11:20:00,70.7,71.07,70.63,71.05,41897.0,67.6417,67.9957,67.5747,67.9766,41897.0
2021-01-19 11:30:00,71.06,71.18,70.99,71.15,54683.0,67.9861,68.1009,67.9192,68.0722,54683.0
2021-01-19 11:40:00,71.17,71.37,71.15,71.36,41211.0,68.0914,68.2827,68.0722,68.2732,41211.0
2021-01-19 11:50:00,71.34,71.38,71.22,71.24,51352.0,68.254,68.2923,68.1392,68.1584,51352.0
2021-01-19 12:00:00,71.23,71.37,71.19,71.26,46115.0,68.1488,68.2827,68.1105,68.1775,46115.0
2021-01-19 12:10:00,71.26,71.36,71.08,71.28,71413.0,68.1775,68.2732,68.0053,68.1966,71413.0
2021-01-19 12:20:00,71.27,71.5,71.19,71.28,102314.0,68.1871,68.4071,68.1105,68.1966,102314.0
2021-01-19 12:30:00,71.27,71.38,71.22,71.35,46773.0,68.1871,68.2923,68.1392,68.2636,46773.0
2021-01-19 12:40:00,71.34,71.56,71.34,71.42,45379.0,68.254,68.4645,68.254,68.3306,45379.0
2021-01-19 12:50:00,71.42,71.56,71.39,71.52,44774.0,68.3306,68.4645,68.3019,68.4262,44774.0
2021-01-19 13:00:00,71.53,71.74,71.52,71.57,57721.0,68.4358,68.6367,68.4262,68.4741,57721.0
2021-01-19 13:10:00,71.56,71.59,71.42,71.55,87381.0,68.4645,68.4932,68.3306,68.4549,87381.0
2021-01-19 13:20:00,71.56,71.61,71.49,71.61,46430.0,68.4645,68.5123,68.3975,68.5123,46430.0
2021-01-19 13:30:00,71.61,71.8,71.58,71.77,75914.0,68.5123,68.6941,68.4836,68.6654,75914.0
2021-01-19 13:40:00,71.77,71.77,71.58,71.7,45158.0,68.6654,68.6654,68.4836,68.5985,45158.0
2021-01-19 13:50:00,71.71,71.76,71.43,71.45,76453.0,68.608,68.6559,68.3401,68.3593,76453.0
2021-01-19 14:00:00,71.46,71.52,71.39,71.52,42490.0,68.3688,68.4262,68.3019,68.4262,42490.0
2021-01-19 14:10:00,71.53,71.6,71.42,71.58,50068.0,68.4358,68.5028,68.3306,68.4836,50068.0
2021-01-19 14:20:00,71.58,71.68,71.42,71.43,60809.0,68.4836,68.5793,68.3306,68.3401,60809.0
2021-01-19 14:30:00,71.44,71.48,71.37,71.48,54672.0,68.3497,68.388,68.2827,68.388,54672.0
2021-01-19 14:40:00,71.47,71.57,71.42,71.52,51761.0,68.3784,68.4741,68.3306,68.4262,51761.0
2021-01-19 14:50:00,71.53,71.55,71.22,71.31,58544.0,68.4358,68.4549,68.1392,68.2253,58544.0
2021-01-19 15:00:00,71.31,71.49,71.26,71.42,75135.0,68.2253,68.3975,68.1775,68.3306,75135.0
2021-01-19 15:10:00,71.42,71.49,71.34,71.47,51279.0,68.3306,68.3975,68.254,68.3784,51279.0
2021-01-19 15:20:00,71.47,71.49,71.37,71.47,53048.0,68.3784,68.3975,68.2827,68.3784,53048.0
2021-01-19 15:30:00,71.48,71.48,71.27,71.27,63557.0,68.388,68.388,68.1871,68.1871,63557.0
2021-01-19 15:40:00,71.28,71.38,71.22,71.27,84308.0,68.1966,68.2923,68.1392,68.1871,84308.0
2021-01-19 15:50:00,71.28,71.39,71.18,71.32,254401.0,68.1966,68.3019,68.1009,68.2349,254401.0
2021-01-20 09:30:00,71.75,72.73,71.42,71.68,188681.0,68.6463,69.5839,68.3306,68.5793,188681.0
2021-01-20 09:40:00,71.72,71.99,71.67,71.93,50429.0,68.6176,68.8759,68.5698,68.8185,50429.0
2021-01-20 09:50:00,71.94,72.53,71.93,72.41,92522.0,68.8281,69.3926,68.8185,69.2777,92522.0
2021-01-20 10:00:00,72.38,72.58,72.09,72.58,75207.0,69.249,69.4404,68.9716,69.4404,75207.0
2021-01-20 10:10:00,72.63,72.84,72.39,72.77,69274.0,69.4882,69.6891,69.2586,69.6222,69274.0
2021-01-20 10:20:00,72.77,73.44,72.76,73.44,96199.0,69.6222,70.2632,69.6126,70.2632,96199.0
2021-01-20 10:30:00,73.42,73.84,73.36,73.84,135208.0,70.2441,70.6459,70.1866,70.6459,135208.0
2021-01-20 10:40:00,73.84,74.46,73.81,74.44,234089.0,70.6459,71.2391,70.6172,71.2199,234089.0
2021-01-20 10:50:00,74.45,74.75,74.25,74.73,93313.0,71.2295,71.5165,71.0382,71.4974,93313.0
2021-01-20 11:00:00,74.75,74.8,74.22,74.39,104064.0,71.5165,71.5644,71.0094,71.1721,104064.0
2021-01-20 11:10:00,74.38,74.88,74.33,74.7,67122.0,71.1625,71.6409,71.1147,71.4687,67122.0
2021-01-20 11:20:00,74.7,74.98,74.53,74.83,53399.0,71.4687,71.7366,71.306,71.5931,53399.0
2021-01-20 11:30:00,74.85,75.29,74.65,75.17,123043.0,71.6122,72.0332,71.4208,71.9184,123043.0
2021-01-20 11:40:00,75.16,75.32,75.03,75.3,49372.0,71.9088,72.0619,71.7844,72.0427,49372.0
2021-01-20 11:50:00,75.27,75.43,74.94,75.22,64151.0,72.014,72.1671,71.6983,71.9662,64151.0
2021-01-20 12:00:00,75.23,75.48,75.21,75.48,74567.0,71.9758,72.2149,71.9566,72.2149,74567.0
2021-01-20 12:10:00,75.45,75.8,75.44,75.78,96484.0,72.1862,72.5211,72.1767,72.502,96484.0
2021-01-20 12:20:00,75.8,76.12,75.75,76.1,84963.0,72.5211,72.8273,72.4733,72.8081,84963.0
2021-01-20 12:30:00,76.12,76.16,75.57,75.63,79421.0,72.8273,72.8655,72.3011,72.3585,79421.0
2021-01-20 12:40:00,75.57,75.83,75.43,75.83,55021.0,72.3011,72.5498,72.1671,72.5498,55021.0
2021-01-20 12:50:00,75.83,75.89,75.56,75.6,37136.0,72.5498,72.6072,72.2915,72.3298,37136.0
2021-01-20 13:00:00,75.61,75.84,75.53,75.83,42516.0,72.3393,72.5594,72.2628,72.5498,42516.0
2021-01-20 13:10:00,75.81,75.87,75.48,75.66,45995.0,72.5307,72.5881,72.2149,72.3872,45995.0
2021-01-20 13:20:00,75.68,75.79,75.51,75.52,34893.0,72.4063,72.5115,72.2436,72.2532,34893.0
2021-01-20 13:30:00,75.54,75.74,75.46,75.59,38949.0,72.2723,72.4637,72.1958,72.3202,38949.0
2021-01-20 13:40:00,75.59,75.62,75.34,75.56,66777.0,72.3202,72.3489,72.081,72.2915,66777.0
2021-01-20 13:50:00,75.57,75.92,75.56,75.78,72958.0,72.3011,72.6359,72.2915,72.502,72958.0
2021-01-20 14:00:00,75.75,76.15,75.66,75.7,57118.0,72.4733,72.856,72.3872,72.4254,57118.0
2021-01-20 14:10:00,75.68,75.78,75.36,75.67,61176.0,72.4063,72.502,72.1001,72.3967,61176.0
2021-01-20 14:20:00,75.67,75.68,75.38,75.48,61835.0,72.3967,72.4063,72.1193,72.2149,61835.0
2021-01-20 14:30:00,75.51,75.53,75.42,75.52,56539.0,72.2436,72.2628,72.1575,72.2532,56539.0
2021-01-20 14:40:00,75.51,75.52,75.23,75.32,63996.0,72.2436,72.2532,71.9758,72.0619,63996.0
2021-01-20 14:50:00,75.31,75.31,75.08,75.09,41146.0,72.0523,72.0523,71.8322,71.8418,41146.0
2021-01-20 15:00:00,75.08,75.13,74.84,75.08,56719.0,71.8322,71.8801,71.6026,71.8322,56719.0
2021-01-20 15:10:00,75.08,75.17,74.98,75.14,48412.0,71.8322,71.9184,71.7366,71.8897,48412.0
2021-01-20 15:20:00,75.14,75.25,75.1,75.12,55564.0,71.8897,71.9949,71.8514,71.8705,55564.0
2021-01-20 15:30:00,75.12,75.13,74.89,74.93,102601.0,71.8705,71.8801,71.6505,71.6887,102601.0
2021-01-20 15:40:00,74.94,75.05,74.79,75.02,127320.0,71.6983,71.8035,71.5548,71.7748,127320.0
2021-01-20 15:50:00,75.03,75.25,75.02,75.1,335286.0,71.7844,71.9949,71.7748,71.8514,335286.0
2021-01-21 09:30:00,76.4,76.56,75.91,76.2,349641.0,73.0951,73.2482,72.6263,72.9038,349641.0
2021-01-21 09:40:00,76.27,77.77,76.12,77.67,295534.0,72.9708,74.4059,72.8273,74.3102,295534.0
2021-01-21 09:50:00,77.62,78.16,77.42,77.77,185785.0,74.2624,74.779,74.071,74.4059,185785.0
2021-01-21 10:00:00,77.73,77.82,77.17,77.35,89808.0,74.3676,74.4537,73.8318,74.0041,89808.0
2021-01-21 10:10:00,77.36,77.77,77.29,77.58,80385.0,74.0136,74.4059,73.9466,74.2241,80385.0
2021-01-21 10:20:00,77.53,77.56,76.78,76.8,118515.0,74.1763,74.205,73.4587,73.4778,118515.0
2021-01-21 10:30:00,76.78,76.94,76.42,76.51,60150.0,73.4587,73.6118,73.1143,73.2004,60150.0
2021-01-21 10:40:00,76.48,76.72,76.35,76.63,35558.0,73.1717,73.4013,73.0473,73.3152,35558.0
2021-01-21 10:50:00,76.63,76.71,76.06,76.13,55501.0,73.3152,73.3917,72.7699,72.8368,55501.0
2021-01-21 11:00:00,76.14,76.25,75.84,76.04,28024.0,72.8464,72.9516,72.5594,72.7507,28024.0
2021-01-21 11:10:00,76.01,76.25,75.87,76.25,45095.0,72.722,72.9516,72.5881,72.9516,45095.0
2021-01-21 11:20:00,76.22,76.29,76.08,76.15,39872.0,72.9229,72.9899,72.789,72.856,39872.0
2021-01-21 11:30:00,76.18,76.2,75.82,76.0,34420.0,72.8847,72.9038,72.5402,72.7124,34420.0
2021-01-21 11:40:00,75.98,76.08,75.85,75.94,20986.0,72.6933,72.789,72.5689,72.655,20986.0
2021-01-21 11:50:00,75.94,76.08,75.8,75.92,27577.0,72.655,72.789,72.5211,72.6359,27577.0
2021-01-21 12:00:00,75.9,75.96,75.56,75.76,28055.0,72.6168,72.6742,72.2915,72.4828,28055.0
2021-01-21 12:10:00,75.76,75.79,75.57,75.63,21355.0,72.4828,72.5115,72.3011,72.3585,21355.0
2021-01-21 12:20:00,75.66,75.95,75.66,75.85,34650.0,72.3872,72.6646,72.3872,72.5689,34650.0
2021-01-21 12:30:00,75.87,75.87,75.58,75.65,26175.0,72.5881,72.5881,72.3106,72.3776,26175.0
2021-01-21 12:40:00,75.63,75.69,75.45,75.45,29592.0,72.3585,72.4159,72.1862,72.1862,29592.0
2021-01-21 12:50:00,75.4,75.71,75.39,75.63,68873.0,72.1384,72.435,72.1288,72.3585,68873.0
2021-01-21 13:00:00,75.63,75.69,75.5,75.63,46539.0,72.3585,72.4159,72.2341,72.3585,46539.0
2021-01-21 13:10:00,75.62,75.63,75.45,75.56,31367.0,72.3489,72.3585,72.1862,72.2915,31367.0
2021-01-21 13:20:00,75.56,75.91,75.56,75.67,18968.0,72.2915,72.6263,72.2915,72.3967,18968.0
2021-01-21 13:30:00,75.64,75.83,75.59,75.75,15361.0,72.368,72.5498,72.3202,72.4733,15361.0
2021-01-21 13:40:00,75.75,75.83,75.66,75.77,19220.0,72.4733,72.5498,72.3872,72.4924,19220.0
2021-01-21 13:50:00,75.75,75.92,75.67,75.81,21016.0,72.4733,72.6359,72.3967,72.5307,21016.0
2021-01-21 14:00:00,75.82,75.91,75.77,75.85,30877.0,72.5402,72.6263,72.4924,72.5689,30877.0
2021-01-21 14:10:00,75.85,76.3,75.84,76.28,31351.0,72.5689,72.9995,72.5594,72.9803,31351.0
2021-01-21 14:20:00,76.28,76.48,76.22,76.48,42305.0,72.9803,73.1717,72.9229,73.1717,42305.0
2021-01-21 14:30:00,76.48,76.53,76.23,76.49,45392.0,73.1717,73.2195,72.9325,73.1813,45392.0
2021-01-21 14:40:00,76.48,76.57,76.21,76.31,57758.0,73.1717,73.2578,72.9134,73.009,57758.0
2021-01-21 14:50:00,76.33,76.5,76.29,76.48,44392.0,73.0282,73.1908,72.9899,73.1717,44392.0
2021-01-21 15:00:00,76.47,76.56,76.41,76.56,32823.0,73.1621,73.2482,73.1047,73.2482,32823.0
2021-01-21 15:10:00,76.55,76.75,76.5,76.65,60063.0,73.2387,73.43,73.1908,73.3343,60063.0
2021-01-21 15:20:00,76.64,76.67,76.5,76.61,40219.0,73.3248,73.3535,73.1908,73.2961,40219.0
2021-01-21 15:30:00,76.62,76.75,76.42,76.48,78554.0,73.3056,73.43,73.1143,73.1717,78554.0
2021-01-21 15:40:00,76.47,76.79,76.45,76.67,93260.0,73.1621,73.4683,73.143,73.3535,93260.0
2021-01-21 15:50:00,76.66,76.86,76.53,76.57,267938.0,73.3439,73.5352,73.2195,73.2578,267938.0
2021-01-22 09:30:00,76.0,76.85,75.29,75.46,153546.0,72.7124,73.5257,72.0332,72.1958,153546.0
2021-01-22 09:40:00,75.53,76.6,75.39,76.56,46438.0,72.2628,73.2865,72.1288,73.2482,46438.0
2021-01-22 09:50:00,76.6,76.68,76.01,76.09,41646.0,73.2865,73.363,72.722,72.7986,41646.0
2021-01-22 10:00:00,76.04,76.92,76.04,76.88,56905.0,72.7507,73.5927,72.7507,73.5544,56905.0
2021-01-22 10:10:00,76.89,76.89,76.37,76.44,31312.0,73.564,73.564,73.0664,73.1334,31312.0
2021-01-22 10:20:00,76.44,76.5,76.24,76.25,26464.0,73.1334,73.1908,72.9421,72.9516,26464.0
2021-01-22 10:30:00,76.2,76.23,75.66,75.89,25257.0,72.9038,72.9325,72.3872,72.6072,25257.0
2021-01-22 10:40:00,75.89,76.1,75.74,76.03,19050.0,72.6072,72.8081,72.4637,72.7412,19050.0
2021-01-22 10:50:00,76.03,76.1,75.89,76.06,72431.0,72.7412,72.8081,72.6072,72.7699,72431.0
2021-01-22 11:00:00,76.07,76.37,76.06,76.24,22630.0,72.7794,73.0664,72.7699,72.9421,22630.0
2021-01-22 11:10:00,76.22,76.31,76.06,76.25,20159.0,72.9229,73.009,72.7699,72.9516,20159.0
2021-01-22 11:20:00,76.24,76.43,76.17,76.37,25677.0,72.9421,73.1238,72.8751,73.0664,25677.0
2021-01-22 11:30:00,76.34,76.65,76.28,76.58,36210.0,73.0377,73.3343,72.9803,73.2674,36210.0
2021-01-22 11:40:00,76.53,76.61,76.41,76.57,32687.0,73.2195,73.2961,73.1047,73.2578,32687.0
2021-01-22 11:50:00,76.57,76.71,76.49,76.69,77551.0,73.2578,73.3917,73.1813,73.3726,77551.0
2021-01-22 12:00:00,76.69,76.77,76.61,76.61,48695.0,73.3726,73.4491,73.2961,73.2961,48695.0
2021-01-22 12:10:00,76.63,76.84,76.61,76.77,76477.0,73.3152,73.5161,73.2961,73.4491,76477.0
2021-01-22 12:20:00,76.76,76.9,76.76,76.85,58636.0,73.4396,73.5735,73.4396,73.5257,58636.0
2021-01-22 12:30:00,76.86,76.88,76.66,76.78,36860.0,73.5352,73.5544,73.3439,73.4587,36860.0
2021-01-22 12:40:00,76.78,76.99,76.78,76.94,31258.0,73.4587,73.6596,73.4587,73.6118,31258.0
2021-01-22 12:50:00,76.93,76.97,76.7,76.92,44678.0,73.6022,73.6405,73.3822,73.5927,44678.0
2021-01-22 13:00:00,76.93,76.95,76.79,76.89,64046.0,73.6022,73.6214,73.4683,73.564,64046.0
2021-01-22 13:10:00,76.86,76.91,76.72,76.91,25581.0,73.5352,73.5831,73.4013,73.5831,25581.0
2021-01-22 13:20:00,76.91,77.04,76.91,77.01,31775.0,73.5831,73.7075,73.5831,73.6788,31775.0
2021-01-22 13:30:00,77.01,77.36,77.01,77.31,62535.0,73.6788,74.0136,73.6788,73.9658,62535.0
2021-01-22 13:40:00,77.33,77.45,77.23,77.28,81874.0,73.9849,74.0997,73.8892,73.9371,81874.0
2021-01-22 13:50:00,77.27,77.3,76.82,76.87,64995.0,73.9275,73.9562,73.497,73.5448,64995.0
2021-01-22 14:00:00,76.86,76.89,76.67,76.76,42068.0,73.5352,73.564,73.3535,73.4396,42068.0
2021-01-22 14:10:00,76.76,76.97,76.76,76.91,31597.0,73.4396,73.6405,73.4396,73.5831,31597.0
2021-01-22 14:20:00,76.9,77.06,76.89,77.0,69187.0,73.5735,73.7266,73.564,73.6692,69187.0
2021-01-22 14:30:00,77.01,77.32,77.0,77.3,58242.0,73.6788,73.9754,73.6692,73.9562,58242.0
2021-01-22 14:40:00,77.31,77.39,77.17,77.22,34450.0,73.9658,74.0423,73.8318,73.8797,34450.0
2021-01-22 14:50:00,77.21,77.48,77.21,77.47,36984.0,73.8701,74.1284,73.8701,74.1189,36984.0
2021-01-22 15:00:00,77.47,77.66,77.42,77.62,88504.0,74.1189,74.3006,74.071,74.2624,88504.0
2021-01-22 15:10:00,77.61,77.84,77.6,77.8,74317.0,74.2528,74.4729,74.2432,74.4346,74317.0
2021-01-22 15:20:00,77.8,78.05,77.78,77.83,108625.0,74.4346,74.6738,74.4155,74.4633,108625.0
2021-01-22 15:30:00,77.81,77.94,77.55,77.56,126736.0,74.4442,74.5685,74.1954,74.205,126736.0
2021-01-22 15:40:00,77.55,77.62,77.5,77.58,102765.0,74.1954,74.2624,74.1476,74.2241,102765.0
2021-01-22 15:50:00,77.58,77.84,77.56,77.63,267731.0,74.2241,74.4729,74.205,74.2719,267731.0
2021-01-25 09:30:00,78.61,80.42,78.6,80.3,282428.0,75.2095,76.9413,75.2,76.8264,282428.0
2021-01-25 09:40:00,80.36,80.58,80.04,80.41,314447.0,76.8838,77.0943,76.5777,76.9317,314447.0
2021-01-25 09:50:00,80.42,80.91,79.58,79.77,166261.0,76.9413,77.4101,76.1376,76.3194,166261.0
2021-01-25 10:00:00,79.79,80.09,79.58,79.63,79783.0,76.3385,76.6255,76.1376,76.1854,79783.0
2021-01-25 10:10:00,79.62,79.79,79.5,79.77,60086.0,76.1759,76.3385,76.061,76.3194,60086.0
2021-01-25 10:20:00,79.74,80.0,79.58,79.98,76995.0,76.2907,76.5394,76.1376,76.5203,76995.0
2021-01-25 10:30:00,79.98,80.18,79.86,80.18,37300.0,76.5203,76.7116,76.4055,76.7116,37300.0
2021-01-25 10:40:00,80.21,80.28,79.54,79.75,73522.0,76.7403,76.8073,76.0993,76.3002,73522.0
2021-01-25 10:50:00,79.75,79.84,79.45,79.5,145130.0,76.3002,76.3863,76.0132,76.061,145130.0
2021-01-25 11:00:00,79.5,79.68,78.3,78.54,136847.0,76.061,76.2333,74.913,75.1426,136847.0
2021-01-25 11:10:00,78.55,79.47,78.54,79.47,93285.0,75.1521,76.0323,75.1426,76.0323,93285.0
2021-01-25 11:20:00,79.48,79.48,78.88,79.02,59259.0,76.0419,76.0419,75.4679,75.6018,59259.0
2021-01-25 11:30:00,79.07,79.42,78.92,79.34,84753.0,75.6497,75.9845,75.5061,75.908,84753.0
2021-01-25 11:40:00,79.38,79.38,78.88,79.1,86026.0,75.9462,75.9462,75.4679,75.6784,86026.0
2021-01-25 11:50:00,79.09,79.67,79.08,79.6,74038.0,75.6688,76.2237,75.6592,76.1567,74038.0
2021-01-25 12:00:00,79.6,79.74,79.57,79.7,60102.0,76.1567,76.2907,76.128,76.2524,60102.0
2021-01-25 12:10:00,79.68,79.71,78.79,78.82,51418.0,76.2333,76.262,75.3818,75.4105,51418.0
2021-01-25 12:20:00,78.81,79.06,78.81,78.98,63985.0,75.4009,75.6401,75.4009,75.5635,63985.0
2021-01-25 12:30:00,78.95,79.14,78.83,78.92,65202.0,75.5348,75.7166,75.42,75.5061,65202.0
2021-01-25 12:40:00,78.97,79.03,78.86,78.92,33191.0,75.554,75.6114,75.4487,75.5061,33191.0
2021-01-25 12:50:00,78.9,78.9,78.62,78.72,17693.0,75.487,75.487,75.2191,75.3148,17693.0
2021-01-25 13:00:00,78.71,78.88,78.65,78.71,27673.0,75.3052,75.4679,75.2478,75.3052,27673.0
2021-01-25 13:10:00,78.72,78.96,78.68,78.96,33545.0,75.3148,75.5444,75.2765,75.5444,33545.0
2021-01-25 13:20:00,78.92,79.11,78.8,78.81,47470.0,75.5061,75.6879,75.3913,75.4009,47470.0
2021-01-25 13:30:00,78.81,79.05,78.75,79.02,47533.0,75.4009,75.6305,75.3435,75.6018,47533.0
2021-01-25 13:40:00,79.04,79.15,78.9,79.14,44007.0,75.6209,75.7262,75.487,75.7166,44007.0
2021-01-25 13:50:00,79.15,79.22,79.01,79.11,78330.0,75.7262,75.7932,75.5922,75.6879,78330.0
2021-01-25 14:00:00,79.12,79.28,79.06,79.12,117093.0,75.6975,75.8506,75.6401,75.6975,117093.0
2021-01-25 14:10:00,79.09,79.23,79.06,79.14,38401.0,75.6688,75.8027,75.6401,75.7166,38401.0
2021-01-25 14:20:00,79.14,79.32,79.13,79.17,34293.0,75.7166,75.8888,75.7071,75.7453,34293.0
2021-01-25 14:30:00,79.15,79.39,79.15,79.35,41245.0,75.7262,75.9558,75.7262,75.9175,41245.0
2021-01-25 14:40:00,79.34,79.51,79.29,79.51,51256.0,75.908,76.0706,75.8601,76.0706,51256.0
2021-01-25 14:50:00,79.54,79.54,79.38,79.45,51445.0,76.0993,76.0993,75.9462,76.0132,51445.0
2021-01-25 15:00:00,79.4,79.46,79.38,79.45,40461.0,75.9654,76.0228,75.9462,76.0132,40461.0
2021-01-25 15:10:00,79.45,79.45,79.2,79.42,61870.0,76.0132,76.0132,75.774,75.9845,61870.0
2021-01-25 15:20:00,79.41,79.43,78.97,79.06,85245.0,75.9749,75.9941,75.554,75.6401,85245.0
2021-01-25 15:30:00,79.09,79.27,79.07,79.23,145133.0,75.6688,75.841,75.6497,75.8027,145133.0
2021-01-25 15:40:00,79.22,79.23,78.92,79.05,183891.0,75.7932,75.8027,75.5061,75.6305,183891.0
2021-01-25 15:50:00,79.04,79.36,78.97,78.98,453893.0,75.6209,75.9271,75.554,75.5635,453893.0
2021-01-26 09:30:00,80.52,80.52,79.28,79.62,402800.0,77.0369,77.0369,75.8506,76.1759,402800.0
2021-01-26 09:40:00,79.69,83.05,79.51,83.04,483558.0,76.2428,79.4575,76.0706,79.4479,483558.0
2021-01-26 09:50:00,83.1,83.25,79.54,79.64,320054.0,79.5053,79.6488,76.0993,76.195,320054.0
2021-01-26 10:00:00,79.64,79.89,79.4,79.77,197736.0,76.195,76.4342,75.9654,76.3194,197736.0
2021-01-26 10:10:00,79.8,80.06,78.61,78.77,164493.0,76.3481,76.5968,75.2095,75.3626,164493.0
2021-01-26 10:20:00,78.76,79.16,78.16,78.95,101965.0,75.3531,75.7358,74.779,75.5348,101965.0
2021-01-26 10:30:00,79.02,79.03,78.44,78.98,42661.0,75.6018,75.6114,75.0469,75.5635,42661.0
2021-01-26 10:40:00,78.95,79.22,78.4,78.45,39912.0,75.5348,75.7932,75.0086,75.0565,39912.0
2021-01-26 10:50:00,78.41,78.41,77.51,77.86,105796.0,75.0182,75.0182,74.1571,74.492,105796.0
2021-01-26 11:00:00,77.86,78.87,77.8,78.0,102162.0,74.492,75.4583,74.4346,74.6259,102162.0
2021-01-26 11:10:00,77.91,78.08,77.71,77.89,54984.0,74.5398,74.7025,74.3485,74.5207,54984.0
2021-01-26 11:20:00,77.91,77.92,77.51,77.86,44828.0,74.5398,74.5494,74.1571,74.492,44828.0
2021-01-26 11:30:00,77.82,77.84,77.15,77.47,50469.0,74.4537,74.4729,73.8127,74.1189,50469.0
2021-01-26 11:40:00,77.47,77.62,77.25,77.31,40698.0,74.1189,74.2624,73.9084,73.9658,40698.0
2021-01-26 11:50:00,77.31,77.54,77.28,77.31,22846.0,73.9658,74.1858,73.9371,73.9658,22846.0
2021-01-26 12:00:00,77.31,77.34,77.14,77.2,28310.0,73.9658,73.9945,73.8031,73.8605,28310.0
2021-01-26 12:10:00,77.21,77.39,77.07,77.17,60966.0,73.8701,74.0423,73.7362,73.8318,60966.0
2021-01-26 12:20:00,77.18,77.18,76.77,76.9,57202.0,73.8414,73.8414,73.4491,73.5735,57202.0
2021-01-26 12:30:00,76.87,77.06,76.84,77.02,44327.0,73.5448,73.7266,73.5161,73.6883,44327.0
2021-01-26 12:40:00,77.04,77.13,76.94,77.1,53137.0,73.7075,73.7936,73.6118,73.7649,53137.0
2021-01-26 12:50:00,77.13,77.45,77.11,77.31,36915.0,73.7936,74.0997,73.7744,73.9658,36915.0
2021-01-26 13:00:00,77.3,77.66,77.21,77.56,59126.0,73.9562,74.3006,73.8701,74.205,59126.0
2021-01-26 13:10:00,77.55,77.62,77.25,77.34,38462.0,74.1954,74.2624,73.9084,73.9945,38462.0
2021-01-26 13:20:00,77.34,77.51,77.34,77.4,25459.0,73.9945,74.1571,73.9945,74.0519,25459.0
2021-01-26 13:30:00,77.39,77.86,77.39,77.75,41345.0,74.0423,74.492,74.0423,74.3867,41345.0
2021-01-26 13:40:00,77.76,77.91,77.6,77.76,35933.0,74.3963,74.5398,74.2432,74.3963,35933.0
2021-01-26 13:50:00,77.76,77.98,77.71,77.84,30440.0,74.3963,74.6068,74.3485,74.4729,30440.0
2021-01-26 14:00:00,77.88,77.96,77.13,77.29,45430.0,74.5111,74.5877,73.7936,73.9466,45430.0
2021-01-26 14:10:00,77.3,77.53,77.27,77.46,37201.0,73.9562,74.1763,73.9275,74.1093,37201.0
2021-01-26 14:20:00,77.49,77.51,77.2,77.23,39329.0,74.138,74.1571,73.8605,73.8892,39329.0
2021-01-26 14:30:00,77.24,77.53,77.19,77.33,48177.0,73.8988,74.1763,73.851,73.9849,48177.0
2021-01-26 14:40:00,77.29,77.38,77.16,77.22,31556.0,73.9466,74.0328,73.8223,73.8797,31556.0
2021-01-26 14:50:00,77.22,77.3,77.05,77.24,37734.0,73.8797,73.9562,73.717,73.8988,37734.0
2021-01-26 15:00:00,77.22,77.26,76.98,77.09,58763.0,73.8797,73.9179,73.6501,73.7553,58763.0
2021-01-26 15:10:00,77.1,77.58,77.08,77.33,74619.0,73.7649,74.2241,73.7457,73.9849,74619.0
2021-01-26 15:20:00,77.33,77.57,77.31,77.48,71343.0,73.9849,74.2145,73.9658,74.1284,71343.0
2021-01-26 15:30:00,77.48,77.83,77.48,77.59,116388.0,74.1284,74.4633,74.1284,74.2337,116388.0
2021-01-26 15:40:00,77.62,78.0,77.61,77.63,153706.0,74.2624,74.6259,74.2528,74.2719,153706.0
2021-01-26 15:50:00,77.66,77.82,77.57,77.77,336016.0,74.3006,74.4537,74.2145,74.4059,336016.0
2021-01-27 09:30:00,76.77,77.2,76.14,77.04,154232.0,73.4491,73.8605,72.8464,73.7075,154232.0
2021-01-27 09:40:00,76.92,77.53,76.58,77.1,68218.0,73.5927,74.1763,73.2674,73.7649,68218.0
2021-01-27 09:50:00,77.19,77.58,76.51,77.34,77814.0,73.851,74.2241,73.2004,73.9945,77814.0
2021-01-27 10:00:00,77.38,78.75,77.27,77.79,141980.0,74.0328,75.3435,73.9275,74.425,141980.0
2021-01-27 10:10:00,77.79,78.21,77.62,77.74,114786.0,74.425,74.8269,74.2624,74.3772,114786.0
2021-01-27 10:20:00,77.78,77.95,77.54,77.72,70878.0,74.4155,74.5781,74.1858,74.358,70878.0
2021-01-27 10:30:00,77.72,78.0,77.22,77.34,38560.0,74.358,74.6259,73.8797,73.9945,38560.0
2021-01-27 10:40:00,77.34,77.83,77.27,77.53,65479.0,73.9945,74.4633,73.9275,74.1763,65479.0
2021-01-27 10:50:00,77.52,77.52,77.08,77.45,28656.0,74.1667,74.1667,73.7457,74.0997,28656.0
2021-01-27 11:00:00,77.48,77.51,76.9,76.98,36277.0,74.1284,74.1571,73.5735,73.6501,36277.0
2021-01-27 11:10:00,77.03,77.33,76.8,77.13,41275.0,73.6979,73.9849,73.4778,73.7936,41275.0
2021-01-27 11:20:00,77.2,77.46,77.05,77.05,37447.0,73.8605,74.1093,73.717,73.717,37447.0
2021-01-27 11:30:00,77.03,77.22,76.9,76.97,107990.0,73.6979,73.8797,73.5735,73.6405,107990.0
2021-01-27 11:40:00,76.97,77.2,76.69,76.78,32487.0,73.6405,73.8605,73.3726,73.4587,32487.0
2021-01-27 11:50:00,76.75,76.78,76.26,76.34,31595.0,73.43,73.4587,72.9612,73.0377,31595.0
2021-01-27 12:00:00,76.31,76.32,75.7,75.93,74723.0,73.009,73.0186,72.4254,72.6455,74723.0
2021-01-27 12:10:00,75.8,76.07,75.74,76.0,49498.0,72.5211,72.7794,72.4637,72.7124,49498.0
2021-01-27 12:20:00,75.98,76.13,75.84,76.12,51603.0,72.6933,72.8368,72.5594,72.8273,51603.0
2021-01-27 12:30:00,76.14,76.18,75.9,75.93,32575.0,72.8464,72.8847,72.6168,72.6455,32575.0
2021-01-27 12:40:00,75.97,76.17,75.92,76.17,17602.0,72.6837,72.8751,72.6359,72.8751,17602.0
2021-01-27 12:50:00,76.14,76.17,75.93,76.12,34858.0,72.8464,72.8751,72.6455,72.8273,34858.0
2021-01-27 13:00:00,76.13,76.23,75.97,76.2,24022.0,72.8368,72.9325,72.6837,72.9038,24022.0
2021-01-27 13:10:00,76.19,76.19,75.81,75.9,29940.0,72.8942,72.8942,72.5307,72.6168,29940.0
2021-01-27 13:20:00,75.93,75.98,75.84,75.87,33768.0,72.6455,72.6933,72.5594,72.5881,33768.0
2021-01-27 13:30:00,75.87,75.92,75.72,75.85,44199.0,72.5881,72.6359,72.4446,72.5689,44199.0
2021-01-27 13:40:00,75.85,75.93,75.71,75.85,28778.0,72.5689,72.6455,72.435,72.5689,28778.0
2021-01-27 13:50:00,75.85,75.91,75.71,75.81,44693.0,72.5689,72.6263,72.435,72.5307,44693.0
2021-01-27 14:00:00,75.78,76.03,75.72,76.02,58379.0,72.502,72.7412,72.4446,72.7316,58379.0
2021-01-27 14:10:00,76.05,76.12,75.7,75.76,89662.0,72.7603,72.8273,72.4254,72.4828,89662.0
2021-01-27 14:20:00,75.81,75.83,75.62,75.67,53539.0,72.5307,72.5498,72.3489,72.3967,53539.0
2021-01-27 14:30:00,75.67,75.75,75.08,75.33,75249.0,72.3967,72.4733,71.8322,72.0714,75249.0
2021-01-27 14:40:00,75.29,75.49,75.18,75.2,46485.0,72.0332,72.2245,71.9279,71.9471,46485.0
2021-01-27 14:50:00,75.26,75.3,74.95,75.13,56386.0,72.0045,72.0427,71.7079,71.8801,56386.0
2021-01-27 15:00:00,75.12,75.32,75.0,75.24,32564.0,71.8705,72.0619,71.7557,71.9853,32564.0
2021-01-27 15:10:00,75.27,75.42,75.14,75.15,61345.0,72.014,72.1575,71.8897,71.8992,61345.0
2021-01-27 15:20:00,75.17,75.2,74.62,74.79,70233.0,71.9184,71.9471,71.3921,71.5548,70233.0
2021-01-27 15:30:00,74.83,74.88,74.24,74.34,76282.0,71.5931,71.6409,71.0286,71.1243,76282.0
2021-01-27 15:40:00,74.34,74.7,74.2,74.65,105345.0,71.1243,71.4687,70.9903,71.4208,105345.0
2021-01-27 15:50:00,74.63,74.99,74.49,74.71,342541.0,71.4017,71.7461,71.2678,71.4783,342541.0
2021-01-28 09:30:00,74.7,75.04,73.67,73.81,106587.0,71.4687,71.794,70.4832,70.6172,106587.0
2021-01-28 09:40:00,73.84,74.62,73.83,74.46,30009.0,70.6459,71.3921,70.6363,71.2391,30009.0
2021-01-28 09:50:00,74.38,75.19,74.25,74.94,63886.0,71.1625,71.9375,71.0382,71.6983,63886.0
2021-01-28 10:00:00,74.68,74.81,74.28,74.5,74237.0,71.4495,71.5739,71.0669,71.2773,74237.0
2021-01-28 10:10:00,74.55,74.55,74.04,74.11,48488.0,71.3252,71.3252,70.8372,70.9042,48488.0
2021-01-28 10:20:00,74.04,74.08,73.63,73.95,83049.0,70.8372,70.8755,70.445,70.7511,83049.0
2021-01-28 10:30:00,73.97,74.2,73.66,74.08,134060.0,70.7703,70.9903,70.4737,70.8755,134060.0
2021-01-28 10:40:00,74.11,74.66,73.92,74.66,75077.0,70.9042,71.4304,70.7224,71.4304,75077.0
2021-01-28 10:50:00,74.59,75.36,74.32,75.2,44830.0,71.3634,72.1001,71.1051,71.9471,44830.0
2021-01-28 11:00:00,75.16,75.2,74.78,74.99,48739.0,71.9088,71.9471,71.5452,71.7461,48739.0
2021-01-28 11:10:00,74.98,75.08,74.83,75.04,31267.0,71.7366,71.8322,71.5931,71.794,31267.0
2021-01-28 11:20:00,74.99,75.2,74.89,75.02,55339.0,71.7461,71.9471,71.6505,71.7748,55339.0
2021-01-28 11:30:00,75.04,75.6,74.97,75.54,37784.0,71.794,72.3298,71.727,72.2723,37784.0
2021-01-28 11:40:00,75.55,75.94,75.41,75.94,80380.0,72.2819,72.655,72.148,72.655,80380.0
2021-01-28 11:50:00,75.92,76.1,75.83,75.87,36963.0,72.6359,72.8081,72.5498,72.5881,36963.0
2021-01-28 12:00:00,75.83,75.83,75.27,75.38,56157.0,72.5498,72.5498,72.014,72.1193,56157.0
2021-01-28 12:10:00,75.39,75.48,75.14,75.29,90222.0,72.1288,72.2149,71.8897,72.0332,90222.0
2021-01-28 12:20:00,75.3,75.67,75.13,75.64,48493.0,72.0427,72.3967,71.8801,72.368,48493.0
2021-01-28 12:30:00,75.64,75.74,75.47,75.71,32978.0,72.368,72.4637,72.2054,72.435,32978.0
2021-01-28 12:40:00,75.71,76.09,75.66,75.99,37729.0,72.435,72.7986,72.3872,72.7029,37729.0
2021-01-28 12:50:00,75.99,76.0,75.71,75.96,28369.0,72.7029,72.7124,72.435,72.6742,28369.0
2021-01-28 13:00:00,76.0,76.09,75.81,75.91,23139.0,72.7124,72.7986,72.5307,72.6263,23139.0
2021-01-28 13:10:00,75.91,75.98,75.71,75.96,27029.0,72.6263,72.6933,72.435,72.6742,27029.0
2021-01-28 13:20:00,75.93,76.28,75.9,76.28,42574.0,72.6455,72.9803,72.6168,72.9803,42574.0
2021-01-28 13:30:00,76.3,76.84,76.23,76.61,67864.0,72.9995,73.5161,72.9325,73.2961,67864.0
2021-01-28 13:40:00,76.6,76.67,76.45,76.58,32451.0,73.2865,73.3535,73.143,73.2674,32451.0
2021-01-28 13:50:00,76.58,76.78,76.55,76.65,32814.0,73.2674,73.4587,73.2387,73.3343,32814.0
2021-01-28 14:00:00,76.67,76.91,76.51,76.77,48840.0,73.3535,73.5831,73.2004,73.4491,48840.0
2021-01-28 14:10:00,76.75,76.82,76.57,76.68,40784.0,73.43,73.497,73.2578,73.363,40784.0
2021-01-28 14:20:00,76.73,77.44,76.72,77.39,85303.0,73.4109,74.0902,73.4013,74.0423,85303.0
2021-01-28 14:30:00,77.42,77.45,77.08,77.36,77459.0,74.071,74.0997,73.7457,74.0136,77459.0
2021-01-28 14:40:00,77.38,77.53,77.16,77.36,53868.0,74.0328,74.1763,73.8223,74.0136,53868.0
2021-01-28 14:50:00,77.37,77.59,77.31,77.55,57731.0,74.0232,74.2337,73.9658,74.1954,57731.0
2021-01-28 15:00:00,77.49,77.54,77.19,77.26,79496.0,74.138,74.1858,73.851,73.9179,79496.0
2021-01-28 15:10:00,77.24,77.4,77.16,77.16,62965.0,73.8988,74.0519,73.8223,73.8223,62965.0
2021-01-28 15:20:00,77.17,77.34,77.01,77.03,49323.0,73.8318,73.9945,73.6788,73.6979,49323.0
2021-01-28 15:30:00,77.02,77.29,77.01,77.29,95687.0,73.6883,73.9466,73.6788,73.9466,95687.0
2021-01-28 15:40:00,77.28,77.28,76.92,77.14,99466.0,73.9371,73.9371,73.5927,73.8031,99466.0
2021-01-28 15:50:00,77.14,77.28,76.77,76.79,249984.0,73.8031,73.9371,73.4491,73.4683,249984.0
2021-01-29 09:30:00,76.14,76.58,75.19,75.42,107124.0,72.8464,73.2674,71.9375,72.1575,107124.0
2021-01-29 09:40:00,75.42,75.79,75.17,75.65,53733.0,72.1575,72.5115,71.9184,72.3776,53733.0
2021-01-29 09:50:00,75.62,76.1,75.51,75.94,29481.0,72.3489,72.8081,72.2436,72.655,29481.0
2021-01-29 10:00:00,75.94,76.13,75.68,75.94,50960.0,72.655,72.8368,72.4063,72.655,50960.0
2021-01-29 10:10:00,75.94,76.05,75.52,75.56,27072.0,72.655,72.7603,72.2532,72.2915,27072.0
2021-01-29 10:20:00,75.59,75.73,75.42,75.42,34612.0,72.3202,72.4541,72.1575,72.1575,34612.0
2021-01-29 10:30:00,75.42,75.88,75.32,75.7,100561.0,72.1575,72.5976,72.0619,72.4254,100561.0
2021-01-29 10:40:00,75.77,75.82,75.21,75.33,47034.0,72.4924,72.5402,71.9566,72.0714,47034.0
2021-01-29 10:50:00,75.33,75.95,75.31,75.95,76746.0,72.0714,72.6646,72.0523,72.6646,76746.0
2021-01-29 11:00:00,76.01,76.22,75.86,75.95,50977.0,72.722,72.9229,72.5785,72.6646,50977.0
2021-01-29 11:10:00,75.93,76.06,75.87,76.02,31940.0,72.6455,72.7699,72.5881,72.7316,31940.0
2021-01-29 11:20:00,76.02,76.07,75.68,75.7,71843.0,72.7316,72.7794,72.4063,72.4254,71843.0
2021-01-29 11:30:00,75.73,75.9,75.58,75.8,48213.0,72.4541,72.6168,72.3106,72.5211,48213.0
2021-01-29 11:40:00,75.79,76.15,75.78,75.98,41853.0,72.5115,72.856,72.502,72.6933,41853.0
2021-01-29 11:50:00,75.97,76.19,75.86,76.17,44348.0,72.6837,72.8942,72.5785,72.8751,44348.0
2021-01-29 12:00:00,76.17,76.55,76.15,76.18,78775.0,72.8751,73.2387,72.856,72.8847,78775.0
2021-01-29 12:10:00,76.19,76.21,75.77,75.94,55975.0,72.8942,72.9134,72.4924,72.655,55975.0
2021-01-29 12:20:00,75.94,75.94,75.66,75.72,60830.0,72.655,72.655,72.3872,72.4446,60830.0
2021-01-29 12:30:00,75.71,75.72,75.43,75.52,53176.0,72.435,72.4446,72.1671,72.2532,53176.0
2021-01-29 12:40:00,75.54,75.72,75.2,75.23,84419.0,72.2723,72.4446,71.9471,71.9758,84419.0
2021-01-29 12:50:00,75.25,75.74,75.16,75.69,164531.0,71.9949,72.4637,71.9088,72.4159,164531.0
2021-01-29 13:00:00,75.68,76.05,75.63,75.99,101612.0,72.4063,72.7603,72.3585,72.7029,101612.0
2021-01-29 13:10:00,76.01,76.16,75.72,75.87,244576.0,72.722,72.8655,72.4446,72.5881,244576.0
2021-01-29 13:20:00,75.87,76.69,75.73,76.61,236317.0,72.5881,73.3726,72.4541,73.2961,236317.0
2021-01-29 13:30:00,76.62,76.79,76.42,76.73,177746.0,73.3056,73.4683,73.1143,73.4109,177746.0
2021-01-29 13:40:00,76.73,77.21,76.5,76.79,252353.0,73.4109,73.8701,73.1908,73.4683,252353.0
2021-01-29 13:50:00,76.78,76.91,76.66,76.73,70956.0,73.4587,73.5831,73.3439,73.4109,70956.0
2021-01-29 14:00:00,76.76,77.49,76.73,77.38,138770.0,73.4396,74.138,73.4109,74.0328,138770.0
2021-01-29 14:10:00,77.37,77.65,77.19,77.29,197077.0,74.0232,74.2911,73.851,73.9466,197077.0
2021-01-29 14:20:00,77.3,77.39,77.13,77.24,122444.0,73.9562,74.0423,73.7936,73.8988,122444.0
2021-01-29 14:30:00,77.25,77.61,76.91,77.41,131804.0,73.9084,74.2528,73.5831,74.0615,131804.0
2021-01-29 14:40:00,77.4,77.46,77.08,77.11,112343.0,74.0519,74.1093,73.7457,73.7744,112343.0
2021-01-29 14:50:00,77.13,77.19,76.82,76.82,71548.0,73.7936,73.851,73.497,73.497,71548.0
2021-01-29 15:00:00,76.83,77.21,76.68,76.8,54204.0,73.5065,73.8701,73.363,73.4778,54204.0
2021-01-29 15:10:00,76.8,76.89,76.67,76.83,49183.0,73.4778,73.564,73.3535,73.5065,49183.0
2021-01-29 15:20:00,76.83,77.06,76.68,76.75,57172.0,73.5065,73.7266,73.363,73.43,57172.0
2021-01-29 15:30:00,76.73,77.03,76.56,76.65,90995.0,73.4109,73.6979,73.2482,73.3343,90995.0
2021-01-29 15:40:00,76.69,76.78,76.47,76.68,122325.0,73.3726,73.4587,73.1621,73.363,122325.0
2021-01-29 15:50:00,76.68,77.22,76.65,76.86,378576.0,73.363,73.8797,73.3343,73.5352,378576.0
2021-02-01 09:30:00,77.45,77.83,77.11,77.23,73826.0,74.0997,74.4633,73.7744,73.8892,73826.0
2021-02-01 09:40:00,77.23,77.57,76.42,76.77,29210.0,73.8892,74.2145,73.1143,73.4491,29210.0
2021-02-01 09:50:00,76.81,76.96,76.47,76.72,37779.0,73.4874,73.6309,73.1621,73.4013,37779.0
2021-02-01 10:00:00,76.6,76.71,76.27,76.43,47458.0,73.2865,73.3917,72.9708,73.1238,47458.0
2021-02-01 10:10:00,76.48,76.66,76.22,76.22,77157.0,73.1717,73.3439,72.9229,72.9229,77157.0
2021-02-01 10:20:00,76.23,76.58,76.16,76.37,44631.0,72.9325,73.2674,72.8655,73.0664,44631.0
2021-02-01 10:30:00,76.37,76.71,76.21,76.21,43514.0,73.0664,73.3917,72.9134,72.9134,43514.0
2021-02-01 10:40:00,76.15,76.49,76.05,76.18,47428.0,72.856,73.1813,72.7603,72.8847,47428.0
2021-02-01 10:50:00,76.17,76.24,75.9,76.2,40354.0,72.8751,72.9421,72.6168,72.9038,40354.0
2021-02-01 11:00:00,76.19,76.51,76.01,76.5,42669.0,72.8942,73.2004,72.722,73.1908,42669.0
2021-02-01 11:10:00,76.47,76.62,76.3,76.62,66139.0,73.1621,73.3056,72.9995,73.3056,66139.0
2021-02-01 11:20:00,76.65,76.73,76.57,76.58,29200.0,73.3343,73.4109,73.2578,73.2674,29200.0
2021-02-01 11:30:00,76.58,76.7,76.46,76.63,34273.0,73.2674,73.3822,73.1526,73.3152,34273.0
2021-02-01 11:40:00,76.61,77.04,76.61,76.93,37121.0,73.2961,73.7075,73.2961,73.6022,37121.0
2021-02-01 11:50:00,76.95,76.96,76.64,76.67,34392.0,73.6214,73.6309,73.3248,73.3535,34392.0
2021-02-01 12:00:00,76.65,76.94,76.65,76.84,22437.0,73.3343,73.6118,73.3343,73.5161,22437.0
2021-02-01 12:10:00,76.77,77.02,76.74,76.81,35451.0,73.4491,73.6883,73.4204,73.4874,35451.0
2021-02-01 12:20:00,76.81,76.89,76.6,76.65,13965.0,73.4874,73.564,73.2865,73.3343,13965.0
2021-02-01 12:30:00,76.62,76.72,76.46,76.51,22332.0,73.3056,73.4013,73.1526,73.2004,22332.0
2021-02-01 12:40:00,76.54,76.69,76.47,76.65,21120.0,73.2291,73.3726,73.1621,73.3343,21120.0
2021-02-01 12:50:00,76.66,76.87,76.64,76.82,15215.0,73.3439,73.5448,73.3248,73.497,15215.0
2021-02-01 13:00:00,76.77,76.79,76.43,76.54,32789.0,73.4491,73.4683,73.1238,73.2291,32789.0
2021-02-01 13:10:00,76.56,76.61,76.28,76.3,42032.0,73.2482,73.2961,72.9803,72.9995,42032.0
2021-02-01 13:20:00,76.3,76.71,76.28,76.68,49149.0,72.9995,73.3917,72.9803,73.363,49149.0
2021-02-01 13:30:00,76.71,76.77,76.53,76.6,17858.0,73.3917,73.4491,73.2195,73.2865,17858.0
2021-02-01 13:40:00,76.6,76.61,76.45,76.52,12284.0,73.2865,73.2961,73.143,73.21,12284.0
2021-02-01 13:50:00,76.52,76.84,76.51,76.82,28133.0,73.21,73.5161,73.2004,73.497,28133.0
2021-02-01 14:00:00,76.83,76.88,76.68,76.71,29905.0,73.5065,73.5544,73.363,73.3917,29905.0
2021-02-01 14:10:00,76.71,76.81,76.7,76.78,25787.0,73.3917,73.4874,73.3822,73.4587,25787.0
2021-02-01 14:20:00,76.77,76.82,76.63,76.68,31973.0,73.4491,73.497,73.3152,73.363,31973.0
2021-02-01 14:30:00,76.69,76.73,76.54,76.64,31723.0,73.3726,73.4109,73.2291,73.3248,31723.0
2021-02-01 14:40:00,76.64,76.73,76.56,76.69,32080.0,73.3248,73.4109,73.2482,73.3726,32080.0
2021-02-01 14:50:00,76.68,76.83,76.68,76.75,34401.0,73.363,73.5065,73.363,73.43,34401.0
2021-02-01 15:00:00,76.78,77.03,76.72,77.01,70878.0,73.4587,73.6979,73.4013,73.6788,70878.0
2021-02-01 15:10:00,77.02,77.21,76.97,77.08,30428.0,73.6883,73.8701,73.6405,73.7457,30428.0
2021-02-01 15:20:00,77.08,77.32,77.06,77.29,39546.0,73.7457,73.9754,73.7266,73.9466,39546.0
2021-02-01 15:30:00,77.3,77.46,77.04,77.08,80941.0,73.9562,74.1093,73.7075,73.7457,80941.0
2021-02-01 15:40:00,77.09,77.2,76.95,77.09,86129.0,73.7553,73.8605,73.6214,73.7553,86129.0
2021-02-01 15:50:00,77.09,77.36,77.08,77.1,265852.0,73.7553,74.0136,73.7457,73.7649,265852.0
2021-02-02 09:30:00,77.38,77.69,76.7,76.91,90193.0,74.0328,74.3293,73.3822,73.5831,90193.0
2021-02-02 09:40:00,77.02,77.25,76.38,76.6,50839.0,73.6883,73.9084,73.076,73.2865,50839.0
2021-02-02 09:50:00,76.55,76.8,76.34,76.6,56749.0,73.2387,73.4778,73.0377,73.2865,56749.0
2021-02-02 10:00:00,76.65,76.66,76.32,76.55,40211.0,73.3343,73.3439,73.0186,73.2387,40211.0
2021-02-02 10:10:00,76.58,76.58,75.86,75.89,72086.0,73.2674,73.2674,72.5785,72.6072,72086.0
2021-02-02 10:20:00,75.92,76.22,75.91,76.07,81452.0,72.6359,72.9229,72.6263,72.7794,81452.0
2021-02-02 10:30:00,76.07,76.29,75.94,76.02,45321.0,72.7794,72.9899,72.655,72.7316,45321.0
2021-02-02 10:40:00,76.02,76.25,75.93,76.13,88696.0,72.7316,72.9516,72.6455,72.8368,88696.0
2021-02-02 10:50:00,76.14,76.36,75.94,76.34,51360.0,72.8464,73.0569,72.655,73.0377,51360.0
2021-02-02 11:00:00,76.34,76.4,75.98,76.2,86808.0,73.0377,73.0951,72.6933,72.9038,86808.0
2021-02-02 11:10:00,76.22,76.27,75.92,76.13,40061.0,72.9229,72.9708,72.6359,72.8368,40061.0
2021-02-02 11:20:00,76.13,76.43,75.98,76.38,34596.0,72.8368,73.1238,72.6933,73.076,34596.0
2021-02-02 11:30:00,76.38,76.76,76.3,76.7,17884.0,73.076,73.4396,72.9995,73.3822,17884.0
2021-02-02 11:40:00,76.71,76.86,76.61,76.68,27183.0,73.3917,73.5352,73.2961,73.363,27183.0
2021-02-02 11:50:00,76.66,76.72,76.45,76.49,13062.0,73.3439,73.4013,73.143,73.1813,13062.0
2021-02-02 12:00:00,76.53,76.54,76.33,76.52,13151.0,73.2195,73.2291,73.0282,73.21,13151.0
2021-02-02 12:10:00,76.52,76.72,76.46,76.72,16797.0,73.21,73.4013,73.1526,73.4013,16797.0
2021-02-02 12:20:00,76.67,76.73,76.53,76.71,11976.0,73.3535,73.4109,73.2195,73.3917,11976.0
2021-02-02 12:30:00,76.7,76.86,76.65,76.84,21341.0,73.3822,73.5352,73.3343,73.5161,21341.0
2021-02-02 12:40:00,76.83,77.03,76.78,77.03,16300.0,73.5065,73.6979,73.4587,73.6979,16300.0
2021-02-02 12:50:00,77.1,77.24,77.07,77.2,24018.0,73.7649,73.8988,73.7362,73.8605,24018.0
2021-02-02 13:00:00,77.21,77.27,77.14,77.2,13642.0,73.8701,73.9275,73.8031,73.8605,13642.0
2021-02-02 13:10:00,77.22,77.34,77.14,77.15,17156.0,73.8797,73.9945,73.8031,73.8127,17156.0
2021-02-02 13:20:00,77.16,77.27,77.06,77.2,20350.0,73.8223,73.9275,73.7266,73.8605,20350.0
2021-02-02 13:30:00,77.23,77.29,77.04,77.1,17545.0,73.8892,73.9466,73.7075,73.7649,17545.0
2021-02-02 13:40:00,77.12,77.44,77.06,77.35,26911.0,73.784,74.0902,73.7266,74.0041,26911.0
2021-02-02 13:50:00,77.33,77.52,77.31,77.46,23241.0,73.9849,74.1667,73.9658,74.1093,23241.0
2021-02-02 14:00:00,77.46,77.57,77.42,77.56,19300.0,74.1093,74.2145,74.071,74.205,19300.0
2021-02-02 14:10:00,77.57,77.76,77.55,77.66,32329.0,74.2145,74.3963,74.1954,74.3006,32329.0
2021-02-02 14:20:00,77.66,77.8,77.49,77.78,23911.0,74.3006,74.4346,74.138,74.4155,23911.0
2021-02-02 14:30:00,77.8,77.87,77.73,77.83,25013.0,74.4346,74.5016,74.3676,74.4633,25013.0
2021-02-02 14:40:00,77.81,77.88,77.69,77.86,34715.0,74.4442,74.5111,74.3293,74.492,34715.0
2021-02-02 14:50:00,77.84,77.86,77.64,77.7,27718.0,74.4729,74.492,74.2815,74.3389,27718.0
2021-02-02 15:00:00,77.68,77.92,77.68,77.92,29793.0,74.3198,74.5494,74.3198,74.5494,29793.0
2021-02-02 15:10:00,77.92,77.96,77.63,77.65,34686.0,74.5494,74.5877,74.2719,74.2911,34686.0
2021-02-02 15:20:00,77.65,77.7,77.47,77.56,33717.0,74.2911,74.3389,74.1189,74.205,33717.0
2021-02-02 15:30:00,77.56,77.67,77.5,77.52,60615.0,74.205,74.3102,74.1476,74.1667,60615.0
2021-02-02 15:40:00,77.53,77.68,77.38,77.42,73194.0,74.1763,74.3198,74.0328,74.071,73194.0
2021-02-02 15:50:00,77.39,77.6,77.36,77.37,160187.0,74.0423,74.2432,74.0136,74.0232,160187.0
2021-02-03 09:30:00,77.12,77.8,76.86,76.96,109840.0,73.784,74.4346,73.5352,73.6309,109840.0
2021-02-03 09:40:00,76.98,77.48,76.98,77.39,36156.0,73.6501,74.1284,73.6501,74.0423,36156.0
2021-02-03 09:50:00,77.36,77.66,77.23,77.36,24251.0,74.0136,74.3006,73.8892,74.0136,24251.0
2021-02-03 10:00:00,77.36,77.36,76.82,77.01,96741.0,74.0136,74.0136,73.497,73.6788,96741.0
2021-02-03 10:10:00,76.97,77.12,76.47,76.52,47053.0,73.6405,73.784,73.1621,73.21,47053.0
2021-02-03 10:20:00,76.57,76.77,76.38,76.38,28690.0,73.2578,73.4491,73.076,73.076,28690.0
2021-02-03 10:30:00,76.43,76.51,76.26,76.3,63638.0,73.1238,73.2004,72.9612,72.9995,63638.0
2021-02-03 10:40:00,76.32,76.56,76.2,76.53,52269.0,73.0186,73.2482,72.9038,73.2195,52269.0
2021-02-03 10:50:00,76.52,76.85,76.35,76.84,45650.0,73.21,73.5257,73.0473,73.5161,45650.0
2021-02-03 11:00:00,76.84,77.14,76.75,77.09,29181.0,73.5161,73.8031,73.43,73.7553,29181.0
2021-02-03 11:10:00,77.12,77.32,76.86,76.94,26582.0,73.784,73.9754,73.5352,73.6118,26582.0
2021-02-03 11:20:00,76.9,76.93,76.49,76.73,59573.0,73.5735,73.6022,73.1813,73.4109,59573.0
2021-02-03 11:30:00,76.75,76.85,76.65,76.83,15115.0,73.43,73.5257,73.3343,73.5065,15115.0
2021-02-03 11:40:00,76.81,77.09,76.79,77.01,12976.0,73.4874,73.7553,73.4683,73.6788,12976.0
2021-02-03 11:50:00,77.0,77.07,76.9,76.96,4723.0,73.6692,73.7362,73.5735,73.6309,4723.0
2021-02-03 12:00:00,76.94,77.01,76.81,76.89,7461.0,73.6118,73.6788,73.4874,73.564,7461.0
2021-02-03 12:10:00,76.97,77.23,76.97,77.22,12151.0,73.6405,73.8892,73.6405,73.8797,12151.0
2021-02-03 12:20:00,77.21,77.29,77.15,77.17,11812.0,73.8701,73.9466,73.8127,73.8318,11812.0
2021-02-03 12:30:00,77.17,77.24,77.04,77.18,9716.0,73.8318,73.8988,73.7075,73.8414,9716.0
2021-02-03 12:40:00,77.17,77.2,77.08,77.13,9180.0,73.8318,73.8605,73.7457,73.7936,9180.0
2021-02-03 12:50:00,77.12,77.2,77.09,77.15,10635.0,73.784,73.8605,73.7553,73.8127,10635.0
2021-02-03 13:00:00,77.14,77.15,77.0,77.08,10524.0,73.8031,73.8127,73.6692,73.7457,10524.0
2021-02-03 13:10:00,77.07,77.08,76.94,76.95,10739.0,73.7362,73.7457,73.6118,73.6214,10739.0
2021-02-03 13:20:00,76.96,76.99,76.86,76.89,9886.0,73.6309,73.6596,73.5352,73.564,9886.0
2021-02-03 13:30:00,76.91,76.96,76.8,76.85,11312.0,73.5831,73.6309,73.4778,73.5257,11312.0
2021-02-03 13:40:00,76.89,76.89,76.61,76.63,19054.0,73.564,73.564,73.2961,73.3152,19054.0
2021-02-03 13:50:00,76.61,76.73,76.6,76.62,22978.0,73.2961,73.4109,73.2865,73.3056,22978.0
2021-02-03 14:00:00,76.63,76.64,76.54,76.61,15211.0,73.3152,73.3248,73.2291,73.2961,15211.0
2021-02-03 14:10:00,76.63,76.72,76.6,76.68,29476.0,73.3152,73.4013,73.2865,73.363,29476.0
2021-02-03 14:20:00,76.68,76.69,76.56,76.66,19428.0,73.363,73.3726,73.2482,73.3439,19428.0
2021-02-03 14:30:00,76.64,76.7,76.53,76.66,31018.0,73.3248,73.3822,73.2195,73.3439,31018.0
2021-02-03 14:40:00,76.65,76.79,76.65,76.77,17536.0,73.3343,73.4683,73.3343,73.4491,17536.0
2021-02-03 14:50:00,76.76,76.81,76.61,76.79,37190.0,73.4396,73.4874,73.2961,73.4683,37190.0
2021-02-03 15:00:00,76.78,76.95,76.72,76.87,48760.0,73.4587,73.6214,73.4013,73.5448,48760.0
2021-02-03 15:10:00,76.87,76.89,76.53,76.58,44042.0,73.5448,73.564,73.2195,73.2674,44042.0
2021-02-03 15:20:00,76.58,76.72,76.54,76.62,36614.0,73.2674,73.4013,73.2291,73.3056,36614.0
2021-02-03 15:30:00,76.6,76.69,76.48,76.5,60459.0,73.2865,73.3726,73.1717,73.1908,60459.0
2021-02-03 15:40:00,76.48,76.6,76.45,76.54,71677.0,73.1717,73.2865,73.143,73.2291,71677.0
2021-02-03 15:50:00,76.65,76.66,76.44,76.54,188787.0,73.3343,73.3439,73.1334,73.2291,188787.0
2021-02-04 09:30:00,76.64,76.64,75.52,76.12,76624.0,73.3248,73.3248,72.2532,72.8273,76624.0
2021-02-04 09:40:00,76.17,76.35,75.66,76.03,43765.0,72.8751,73.0473,72.3872,72.7412,43765.0
2021-02-04 09:50:00,76.01,76.46,75.97,76.38,43886.0,72.722,73.1526,72.6837,73.076,43886.0
2021-02-04 10:00:00,76.37,76.72,76.37,76.55,49751.0,73.0664,73.4013,73.0664,73.2387,49751.0
2021-02-04 10:10:00,76.54,76.67,76.31,76.31,57510.0,73.2291,73.3535,73.009,73.009,57510.0
2021-02-04 10:20:00,76.32,76.38,75.99,76.09,82400.0,73.0186,73.076,72.7029,72.7986,82400.0
2021-02-04 10:30:00,76.15,76.34,75.88,75.88,53834.0,72.856,73.0377,72.5976,72.5976,53834.0
2021-02-04 10:40:00,75.89,76.29,75.78,76.12,69416.0,72.6072,72.9899,72.502,72.8273,69416.0
2021-02-04 10:50:00,76.16,76.46,76.13,76.38,53723.0,72.8655,73.1526,72.8368,73.076,53723.0
2021-02-04 11:00:00,76.43,76.5,76.23,76.39,72691.0,73.1238,73.1908,72.9325,73.0856,72691.0
2021-02-04 11:10:00,76.39,76.54,76.32,76.47,31071.0,73.0856,73.2291,73.0186,73.1621,31071.0
2021-02-04 11:20:00,76.49,76.71,76.45,76.56,34280.0,73.1813,73.3917,73.143,73.2482,34280.0
2021-02-04 11:30:00,76.59,76.8,76.54,76.75,43104.0,73.2769,73.4778,73.2291,73.43,43104.0
2021-02-04 11:40:00,76.76,76.76,76.58,76.7,30448.0,73.4396,73.4396,73.2674,73.3822,30448.0
2021-02-04 11:50:00,76.71,76.88,76.69,76.8,16217.0,73.3917,73.5544,73.3726,73.4778,16217.0
2021-02-04 12:00:00,76.82,77.18,76.8,77.18,43374.0,73.497,73.8414,73.4778,73.8414,43374.0
2021-02-04 12:10:00,77.18,77.23,76.96,77.03,44404.0,73.8414,73.8892,73.6309,73.6979,44404.0
2021-02-04 12:20:00,77.04,77.07,76.91,76.95,44535.0,73.7075,73.7362,73.5831,73.6214,44535.0
2021-02-04 12:30:00,76.94,77.03,76.83,76.95,23559.0,73.6118,73.6979,73.5065,73.6214,23559.0
2021-02-04 12:40:00,76.95,77.08,76.88,77.08,40725.0,73.6214,73.7457,73.5544,73.7457,40725.0
2021-02-04 12:50:00,77.08,77.21,77.04,77.11,21116.0,73.7457,73.8701,73.7075,73.7744,21116.0
2021-02-04 13:00:00,77.1,77.27,77.06,77.15,26723.0,73.7649,73.9275,73.7266,73.8127,26723.0
2021-02-04 13:10:00,77.14,77.21,77.0,77.16,15867.0,73.8031,73.8701,73.6692,73.8223,15867.0
2021-02-04 13:20:00,77.13,77.28,77.1,77.27,15333.0,73.7936,73.9371,73.7649,73.9275,15333.0
2021-02-04 13:30:00,77.28,77.31,77.0,77.21,38716.0,73.9371,73.9658,73.6692,73.8701,38716.0
2021-02-04 13:40:00,77.21,77.22,76.97,77.09,32940.0,73.8701,73.8797,73.6405,73.7553,32940.0
2021-02-04 13:50:00,77.1,77.18,77.09,77.13,23605.0,73.7649,73.8414,73.7553,73.7936,23605.0
2021-02-04 14:00:00,77.12,77.32,77.07,77.18,60414.0,73.784,73.9754,73.7362,73.8414,60414.0
2021-02-04 14:10:00,77.17,77.2,76.95,77.19,38411.0,73.8318,73.8605,73.6214,73.851,38411.0
2021-02-04 14:20:00,77.2,77.2,77.03,77.05,31535.0,73.8605,73.8605,73.6979,73.717,31535.0
2021-02-04 14:30:00,77.04,77.32,77.04,77.25,24884.0,73.7075,73.9754,73.7075,73.9084,24884.0
2021-02-04 14:40:00,77.32,77.61,77.3,77.61,31476.0,73.9754,74.2528,73.9562,74.2528,31476.0
2021-02-04 14:50:00,77.61,77.74,77.57,77.69,64047.0,74.2528,74.3772,74.2145,74.3293,64047.0
2021-02-04 15:00:00,77.72,77.93,77.69,77.89,47907.0,74.358,74.559,74.3293,74.5207,47907.0
2021-02-04 15:10:00,77.91,77.95,77.58,77.59,44955.0,74.5398,74.5781,74.2241,74.2337,44955.0
2021-02-04 15:20:00,77.59,77.64,77.39,77.44,51724.0,74.2337,74.2815,74.0423,74.0902,51724.0
2021-02-04 15:30:00,77.43,77.51,77.24,77.26,84306.0,74.0806,74.1571,73.8988,73.9179,84306.0
2021-02-04 15:40:00,77.27,77.39,77.13,77.13,100171.0,73.9275,74.0423,73.7936,73.7936,100171.0
2021-02-04 15:50:00,77.13,77.24,77.05,77.08,261415.0,73.7936,73.8988,73.717,73.7457,261415.0
2021-02-05 09:30:00,77.76,77.82,76.88,77.16,79664.0,74.3963,74.4537,73.5544,73.8223,79664.0
2021-02-05 09:40:00,77.17,77.43,76.81,77.23,70574.0,73.8318,74.0806,73.4874,73.8892,70574.0
2021-02-05 09:50:00,77.18,78.04,77.17,77.77,78216.0,73.8414,74.6642,73.8318,74.4059,78216.0
2021-02-05 10:00:00,77.73,78.19,77.61,77.74,65849.0,74.3676,74.8077,74.2528,74.3772,65849.0
2021-02-05 10:10:00,77.73,77.93,77.5,77.9,23222.0,74.3676,74.559,74.1476,74.5303,23222.0
2021-02-05 10:20:00,77.95,78.06,77.68,77.76,52356.0,74.5781,74.6833,74.3198,74.3963,52356.0
2021-02-05 10:30:00,77.75,78.03,77.64,77.95,48208.0,74.3867,74.6546,74.2815,74.5781,48208.0
2021-02-05 10:40:00,77.98,78.28,77.7,78.21,69430.0,74.6068,74.8938,74.3389,74.8269,69430.0
2021-02-05 10:50:00,78.14,78.54,78.11,78.29,47174.0,74.7599,75.1426,74.7312,74.9034,47174.0
2021-02-05 11:00:00,78.29,78.61,78.24,78.58,32335.0,74.9034,75.2095,74.8556,75.1808,32335.0
2021-02-05 11:10:00,78.58,78.59,78.47,78.54,16715.0,75.1808,75.1904,75.0756,75.1426,16715.0
2021-02-05 11:20:00,78.55,78.96,78.55,78.91,27464.0,75.1521,75.5444,75.1521,75.4966,27464.0
2021-02-05 11:30:00,78.91,79.04,78.63,78.63,29108.0,75.4966,75.6209,75.2287,75.2287,29108.0
2021-02-05 11:40:00,78.64,78.79,78.55,78.77,101696.0,75.2383,75.3818,75.1521,75.3626,101696.0
2021-02-05 11:50:00,78.79,79.11,78.79,79.06,58402.0,75.3818,75.6879,75.3818,75.6401,58402.0
2021-02-05 12:00:00,79.05,79.2,78.94,79.1,25095.0,75.6305,75.774,75.5253,75.6784,25095.0
2021-02-05 12:10:00,79.08,79.5,79.03,79.43,44174.0,75.6592,76.061,75.6114,75.9941,44174.0
2021-02-05 12:20:00,79.42,79.68,79.25,79.67,41612.0,75.9845,76.2333,75.8219,76.2237,41612.0
2021-02-05 12:30:00,79.65,79.95,79.61,79.95,51097.0,76.2046,76.4916,76.1663,76.4916,51097.0
2021-02-05 12:40:00,79.94,79.96,79.6,79.6,38155.0,76.482,76.5012,76.1567,76.1567,38155.0
2021-02-05 12:50:00,79.6,79.64,79.28,79.35,52355.0,76.1567,76.195,75.8506,75.9175,52355.0
2021-02-05 13:00:00,79.39,79.67,79.35,79.67,14800.0,75.9558,76.2237,75.9175,76.2237,14800.0
2021-02-05 13:10:00,79.67,79.83,79.61,79.74,14737.0,76.2237,76.3768,76.1663,76.2907,14737.0
2021-02-05 13:20:00,79.76,79.96,79.75,79.88,44041.0,76.3098,76.5012,76.3002,76.4246,44041.0
2021-02-05 13:30:00,79.88,79.97,79.81,79.93,34208.0,76.4246,76.5107,76.3576,76.4724,34208.0
2021-02-05 13:40:00,79.92,79.94,79.75,79.75,27985.0,76.4629,76.482,76.3002,76.3002,27985.0
2021-02-05 13:50:00,79.75,79.93,79.75,79.83,25869.0,76.3002,76.4724,76.3002,76.3768,25869.0
2021-02-05 14:00:00,79.81,80.21,79.81,80.18,64187.0,76.3576,76.7403,76.3576,76.7116,64187.0
2021-02-05 14:10:00,80.19,80.19,79.84,80.09,53138.0,76.7212,76.7212,76.3863,76.6255,53138.0
2021-02-05 14:20:00,80.1,80.36,80.01,80.29,48641.0,76.6351,76.8838,76.549,76.8169,48641.0
2021-02-05 14:30:00,80.3,80.69,80.15,80.69,96198.0,76.8264,77.1996,76.6829,77.1996,96198.0
2021-02-05 14:40:00,80.69,80.78,80.33,80.42,54995.0,77.1996,77.2857,76.8551,76.9413,54995.0
2021-02-05 14:50:00,80.41,80.41,80.16,80.3,51215.0,76.9317,76.9317,76.6925,76.8264,51215.0
2021-02-05 15:00:00,80.33,80.33,80.13,80.13,39387.0,76.8551,76.8551,76.6638,76.6638,39387.0
2021-02-05 15:10:00,80.14,80.46,80.14,80.44,37445.0,76.6734,76.9795,76.6734,76.9604,37445.0
2021-02-05 15:20:00,80.42,80.42,80.17,80.18,67112.0,76.9413,76.9413,76.7021,76.7116,67112.0
2021-02-05 15:30:00,80.18,80.45,80.16,80.16,68843.0,76.7116,76.97,76.6925,76.6925,68843.0
2021-02-05 15:40:00,80.17,80.25,80.02,80.02,90125.0,76.7021,76.7786,76.5586,76.5586,90125.0
2021-02-05 15:50:00,80.04,80.07,79.84,80.02,224836.0,76.5777,76.6064,76.3863,76.5586,224836.0
2021-02-08 09:30:00,80.84,81.59,80.58,81.43,139468.0,77.3431,78.0606,77.0943,77.9076,139468.0
2021-02-08 09:40:00,81.44,81.44,80.84,81.19,57217.0,77.9171,77.9171,77.3431,77.6779,57217.0
2021-02-08 09:50:00,81.1,81.92,81.1,81.86,40959.0,77.5918,78.3764,77.5918,78.319,40959.0
2021-02-08 10:00:00,81.85,82.56,81.79,82.24,74886.0,78.3094,78.9887,78.252,78.6825,74886.0
2021-02-08 10:10:00,82.27,82.7,82.16,82.64,48671.0,78.7112,79.1226,78.606,79.0652,48671.0
2021-02-08 10:20:00,82.64,82.82,82.32,82.44,34051.0,79.0652,79.2374,78.7591,78.8739,34051.0
2021-02-08 10:30:00,82.48,82.48,81.74,81.99,43600.0,78.9121,78.9121,78.2042,78.4433,43600.0
2021-02-08 10:40:00,81.98,82.0,81.63,81.8,30060.0,78.4338,78.4529,78.0989,78.2616,30060.0
2021-02-08 10:50:00,81.83,81.92,81.5,81.76,93779.0,78.2903,78.3764,77.9745,78.2233,93779.0
2021-02-08 11:00:00,81.72,82.03,81.7,81.94,26296.0,78.185,78.4816,78.1659,78.3955,26296.0
2021-02-08 11:10:00,81.93,82.0,81.58,81.67,40729.0,78.3859,78.4529,78.0511,78.1372,40729.0
2021-02-08 11:20:00,81.65,81.81,81.63,81.72,17245.0,78.118,78.2711,78.0989,78.185,17245.0
2021-02-08 11:30:00,81.73,81.87,81.53,81.81,37482.0,78.1946,78.3285,78.0032,78.2711,37482.0
2021-02-08 11:40:00,81.82,81.95,81.67,81.92,29290.0,78.2807,78.4051,78.1372,78.3764,29290.0
2021-02-08 11:50:00,81.89,82.03,81.66,81.98,27376.0,78.3477,78.4816,78.1276,78.4338,27376.0
2021-02-08 12:00:00,82.01,82.06,81.89,82.03,23286.0,78.4625,78.5103,78.3477,78.4816,23286.0
2021-02-08 12:10:00,82.03,82.3,81.93,82.23,26181.0,78.4816,78.7399,78.3859,78.673,26181.0
2021-02-08 12:20:00,82.2,82.33,82.13,82.16,45684.0,78.6443,78.7686,78.5773,78.606,45684.0
2021-02-08 12:30:00,82.17,82.41,82.17,82.27,30304.0,78.6156,78.8452,78.6156,78.7112,30304.0
2021-02-08 12:40:00,82.29,82.54,82.27,82.54,33982.0,78.7304,78.9695,78.7112,78.9695,33982.0
2021-02-08 12:50:00,82.55,82.59,82.22,82.25,39118.0,78.9791,79.0174,78.6634,78.6921,39118.0
2021-02-08 13:00:00,82.26,82.49,82.17,82.36,28157.0,78.7017,78.9217,78.6156,78.7973,28157.0
2021-02-08 13:10:00,82.41,82.58,82.37,82.46,39210.0,78.8452,79.0078,78.8069,78.893,39210.0
2021-02-08 13:20:00,82.43,82.54,82.27,82.38,21432.0,78.8643,78.9695,78.7112,78.8165,21432.0
2021-02-08 13:30:00,82.37,82.54,82.31,82.41,38720.0,78.8069,78.9695,78.7495,78.8452,38720.0
2021-02-08 13:40:00,82.41,82.62,82.4,82.54,31724.0,78.8452,79.0461,78.8356,78.9695,31724.0
2021-02-08 13:50:00,82.54,82.6,82.35,82.6,40523.0,78.9695,79.027,78.7878,79.027,40523.0
2021-02-08 14:00:00,82.59,82.75,82.53,82.53,38705.0,79.0174,79.1705,78.96,78.96,38705.0
2021-02-08 14:10:00,82.52,82.66,82.35,82.61,36014.0,78.9504,79.0844,78.7878,79.0365,36014.0
2021-02-08 14:20:00,82.61,82.68,82.36,82.46,23563.0,79.0365,79.1035,78.7973,78.893,23563.0
2021-02-08 14:30:00,82.45,82.6,82.4,82.56,21995.0,78.8834,79.027,78.8356,78.9887,21995.0
2021-02-08 14:40:00,82.56,82.82,82.52,82.82,25395.0,78.9887,79.2374,78.9504,79.2374,25395.0
2021-02-08 14:50:00,82.82,82.95,82.77,82.78,34738.0,79.2374,79.3618,79.1896,79.1992,34738.0
2021-02-08 15:00:00,82.78,82.95,82.78,82.82,29242.0,79.1992,79.3618,79.1992,79.2374,29242.0
2021-02-08 15:10:00,82.8,82.91,82.78,82.86,31731.0,79.2183,79.3235,79.1992,79.2757,31731.0
2021-02-08 15:20:00,82.86,82.99,82.76,82.79,41593.0,79.2757,79.4001,79.18,79.2087,41593.0
2021-02-08 15:30:00,82.8,82.97,82.74,82.95,59892.0,79.2183,79.3809,79.1609,79.3618,59892.0
2021-02-08 15:40:00,82.95,83.06,82.87,82.92,83952.0,79.3618,79.4671,79.2853,79.3331,83952.0
2021-02-08 15:50:00,82.92,83.01,82.75,82.96,191978.0,79.3331,79.4192,79.1705,79.3714,191978.0
2021-02-09 09:30:00,83.15,83.33,82.2,82.44,128474.0,79.5532,79.7254,78.6443,78.8739,128474.0
2021-02-09 09:40:00,82.45,82.95,82.33,82.9,56636.0,78.8834,79.3618,78.7686,79.314,56636.0
2021-02-09 09:50:00,82.93,82.94,82.36,82.66,91644.0,79.3427,79.3522,78.7973,79.0844,91644.0
2021-02-09 10:00:00,82.71,82.8,82.15,82.21,45177.0,79.1322,79.2183,78.5964,78.6538,45177.0
2021-02-09 10:10:00,82.23,82.53,81.91,82.05,35033.0,78.673,78.96,78.3668,78.5007,35033.0
2021-02-09 10:20:00,82.06,82.23,82.0,82.18,31029.0,78.5103,78.673,78.4529,78.6251,31029.0
2021-02-09 10:30:00,82.21,82.27,81.81,81.96,50296.0,78.6538,78.7112,78.2711,78.4146,50296.0
2021-02-09 10:40:00,81.92,82.11,81.56,81.66,191546.0,78.3764,78.5581,78.0319,78.1276,191546.0
2021-02-09 10:50:00,81.66,81.89,81.35,81.82,76945.0,78.1276,78.3477,77.831,78.2807,76945.0
2021-02-09 11:00:00,81.88,82.22,81.81,82.0,43197.0,78.3381,78.6634,78.2711,78.4529,43197.0
2021-02-09 11:10:00,82.0,82.0,81.68,81.81,59994.0,78.4529,78.4529,78.1467,78.2711,59994.0
2021-02-09 11:20:00,81.84,81.85,81.4,81.64,53959.0,78.2998,78.3094,77.8789,78.1085,53959.0
2021-02-09 11:30:00,81.61,82.05,81.54,81.92,35577.0,78.0798,78.5007,78.0128,78.3764,35577.0
2021-02-09 11:40:00,81.89,81.96,81.73,81.93,32644.0,78.3477,78.4146,78.1946,78.3859,32644.0
2021-02-09 11:50:00,81.92,81.92,81.63,81.74,25271.0,78.3764,78.3764,78.0989,78.2042,25271.0
2021-02-09 12:00:00,81.69,81.83,81.59,81.77,30317.0,78.1563,78.2903,78.0606,78.2329,30317.0
2021-02-09 12:10:00,81.78,81.92,81.71,81.91,19144.0,78.2424,78.3764,78.1755,78.3668,19144.0
2021-02-09 12:20:00,81.91,81.93,81.77,81.84,20560.0,78.3668,78.3859,78.2329,78.2998,20560.0
2021-02-09 12:30:00,81.84,81.99,81.8,81.95,23456.0,78.2998,78.4433,78.2616,78.4051,23456.0
2021-02-09 12:40:00,81.95,81.96,81.7,81.87,25179.0,78.4051,78.4146,78.1659,78.3285,25179.0
2021-02-09 12:50:00,81.87,81.88,81.67,81.79,37794.0,78.3285,78.3381,78.1372,78.252,37794.0
2021-02-09 13:00:00,81.76,81.85,81.6,81.68,37146.0,78.2233,78.3094,78.0702,78.1467,37146.0
2021-02-09 13:10:00,81.69,81.7,81.53,81.6,31776.0,78.1563,78.1659,78.0032,78.0702,31776.0
2021-02-09 13:20:00,81.56,81.69,81.53,81.66,17161.0,78.0319,78.1563,78.0032,78.1276,17161.0
2021-02-09 13:30:00,81.65,81.67,81.51,81.55,20494.0,78.118,78.1372,77.9841,78.0224,20494.0
2021-02-09 13:40:00,81.56,81.7,81.55,81.62,24648.0,78.0319,78.1659,78.0224,78.0893,24648.0
2021-02-09 13:50:00,81.62,81.73,81.58,81.67,18184.0,78.0893,78.1946,78.0511,78.1372,18184.0
2021-02-09 14:00:00,81.65,81.94,81.65,81.89,21830.0,78.118,78.3955,78.118,78.3477,21830.0
2021-02-09 14:10:00,81.9,82.07,81.82,82.03,30736.0,78.3572,78.5199,78.2807,78.4816,30736.0
2021-02-09 14:20:00,82.03,82.03,81.85,81.99,20563.0,78.4816,78.4816,78.3094,78.4433,20563.0
2021-02-09 14:30:00,82.02,82.03,81.8,81.89,32306.0,78.472,78.4816,78.2616,78.3477,32306.0
2021-02-09 14:40:00,81.89,81.91,81.58,81.65,26462.0,78.3477,78.3668,78.0511,78.118,26462.0
2021-02-09 14:50:00,81.65,81.68,81.51,81.59,26795.0,78.118,78.1467,77.9841,78.0606,26795.0
2021-02-09 15:00:00,81.6,81.93,81.59,81.82,43436.0,78.0702,78.3859,78.0606,78.2807,43436.0
2021-02-09 15:10:00,81.82,81.96,81.71,81.72,26074.0,78.2807,78.4146,78.1755,78.185,26074.0
2021-02-09 15:20:00,81.71,81.72,81.53,81.65,36208.0,78.1755,78.185,78.0032,78.118,36208.0
2021-02-09 15:30:00,81.65,82.07,81.65,82.06,44021.0,78.118,78.5199,78.118,78.5103,44021.0
2021-02-09 15:40:00,82.07,82.11,81.89,81.89,66673.0,78.5199,78.5581,78.3477,78.3477,66673.0
2021-02-09 15:50:00,81.89,81.96,81.76,81.81,128630.0,78.3477,78.4146,78.2233,78.2711,128630.0
2021-02-10 09:30:00,82.05,82.05,81.35,81.93,139622.0,78.5007,78.5007,77.831,78.3859,139622.0
2021-02-10 09:40:00,82.07,82.75,82.01,82.59,40422.0,78.5199,79.1705,78.4625,79.0174,40422.0
2021-02-10 09:50:00,82.46,82.83,82.39,82.51,56528.0,78.893,79.247,78.826,78.9408,56528.0
2021-02-10 10:00:00,82.51,82.63,82.24,82.37,47042.0,78.9408,79.0557,78.6825,78.8069,47042.0
2021-02-10 10:10:00,82.37,82.37,81.86,81.87,35370.0,78.8069,78.8069,78.319,78.3285,35370.0
2021-02-10 10:20:00,81.86,81.86,81.03,81.44,58104.0,78.319,78.319,77.5249,77.9171,58104.0
2021-02-10 10:30:00,81.47,81.69,81.26,81.42,40314.0,77.9458,78.1563,77.7449,77.898,40314.0
2021-02-10 10:40:00,81.45,81.54,81.03,81.46,63286.0,77.9267,78.0128,77.5249,77.9363,63286.0
2021-02-10 10:50:00,81.46,82.07,81.25,82.07,29227.0,77.9363,78.5199,77.7353,78.5199,29227.0
2021-02-10 11:00:00,82.09,82.13,81.92,82.13,41708.0,78.539,78.5773,78.3764,78.5773,41708.0
2021-02-10 11:10:00,82.2,82.4,82.06,82.35,25938.0,78.6443,78.8356,78.5103,78.7878,25938.0
2021-02-10 11:20:00,82.35,82.44,81.98,82.0,46554.0,78.7878,78.8739,78.4338,78.4529,46554.0
2021-02-10 11:30:00,82.0,82.22,81.88,82.09,35938.0,78.4529,78.6634,78.3381,78.539,35938.0
2021-02-10 11:40:00,82.09,82.24,82.03,82.13,20504.0,78.539,78.6825,78.4816,78.5773,20504.0
2021-02-10 11:50:00,82.21,82.44,82.19,82.29,15496.0,78.6538,78.8739,78.6347,78.7304,15496.0
2021-02-10 12:00:00,82.26,82.26,81.93,82.19,58913.0,78.7017,78.7017,78.3859,78.6347,58913.0
2021-02-10 12:10:00,82.17,82.49,82.16,82.44,13114.0,78.6156,78.9217,78.606,78.8739,13114.0
2021-02-10 12:20:00,82.47,82.61,82.4,82.53,20747.0,78.9026,79.0365,78.8356,78.96,20747.0
2021-02-10 12:30:00,82.47,82.48,82.27,82.31,23022.0,78.9026,78.9121,78.7112,78.7495,23022.0
2021-02-10 12:40:00,82.36,82.6,82.36,82.54,27232.0,78.7973,79.027,78.7973,78.9695,27232.0
2021-02-10 12:50:00,82.54,82.77,82.53,82.7,25687.0,78.9695,79.1896,78.96,79.1226,25687.0
2021-02-10 13:00:00,82.68,82.82,82.68,82.81,17298.0,79.1035,79.2374,79.1035,79.2279,17298.0
2021-02-10 13:10:00,82.82,82.95,82.79,82.95,18375.0,79.2374,79.3618,79.2087,79.3618,18375.0
2021-02-10 13:20:00,82.95,82.96,82.79,82.86,12038.0,79.3618,79.3714,79.2087,79.2757,12038.0
2021-02-10 13:30:00,82.86,83.02,82.83,83.02,17888.0,79.2757,79.4288,79.247,79.4288,17888.0
2021-02-10 13:40:00,83.01,83.07,82.74,82.74,28481.0,79.4192,79.4766,79.1609,79.1609,28481.0
2021-02-10 13:50:00,82.68,82.78,82.63,82.69,39901.0,79.1035,79.1992,79.0557,79.1131,39901.0
2021-02-10 14:00:00,82.68,82.85,82.6,82.85,25375.0,79.1035,79.2661,79.027,79.2661,25375.0
2021-02-10 14:10:00,82.91,83.02,82.8,83.02,20064.0,79.3235,79.4288,79.2183,79.4288,20064.0
2021-02-10 14:20:00,83.01,83.13,82.84,83.13,76912.0,79.4192,79.534,79.2566,79.534,76912.0
2021-02-10 14:30:00,83.16,83.47,83.12,83.32,75300.0,79.5627,79.8593,79.5245,79.7158,75300.0
2021-02-10 14:40:00,83.32,83.49,83.31,83.47,24741.0,79.7158,79.8785,79.7062,79.8593,24741.0
2021-02-10 14:50:00,83.47,83.47,83.32,83.37,20269.0,79.8593,79.8593,79.7158,79.7636,20269.0
2021-02-10 15:00:00,83.36,83.45,83.26,83.35,35049.0,79.7541,79.8402,79.6584,79.7445,35049.0
2021-02-10 15:10:00,83.35,83.35,83.1,83.13,32881.0,79.7445,79.7445,79.5053,79.534,32881.0
2021-02-10 15:20:00,83.12,83.22,82.95,83.02,34229.0,79.5245,79.6201,79.3618,79.4288,34229.0
2021-02-10 15:30:00,83.04,83.11,82.66,82.68,56532.0,79.4479,79.5149,79.0844,79.1035,56532.0
2021-02-10 15:40:00,82.68,82.74,82.54,82.66,66795.0,79.1035,79.1609,78.9695,79.0844,66795.0
2021-02-10 15:50:00,82.64,82.68,82.43,82.58,138716.0,79.0652,79.1035,78.8643,79.0078,138716.0
2021-02-11 09:30:00,83.01,83.75,82.77,83.7,64810.0,79.4192,80.1272,79.1896,80.0794,64810.0
2021-02-11 09:40:00,83.7,83.71,83.29,83.69,28194.0,80.0794,80.0889,79.6871,80.0698,28194.0
2021-02-11 09:50:00,83.68,83.68,82.61,82.63,32564.0,80.0602,80.0602,79.0365,79.0557,32564.0
2021-02-11 10:00:00,82.63,83.36,82.59,83.34,26318.0,79.0557,79.7541,79.0174,79.7349,26318.0
2021-02-11 10:10:00,83.29,83.74,83.12,83.74,41650.0,79.6871,80.1176,79.5245,80.1176,41650.0
2021-02-11 10:20:00,83.72,84.11,83.7,84.05,44127.0,80.0985,80.4716,80.0794,80.4142,44127.0
2021-02-11 10:30:00,84.11,84.13,83.81,84.1,36641.0,80.4716,80.4908,80.1846,80.4621,36641.0
2021-02-11 10:40:00,84.07,84.41,84.0,84.33,53399.0,80.4334,80.7587,80.3664,80.6821,53399.0
2021-02-11 10:50:00,84.37,84.4,84.05,84.07,21151.0,80.7204,80.7491,80.4142,80.4334,21151.0
2021-02-11 11:00:00,84.06,84.27,84.02,84.09,33977.0,80.4238,80.6247,80.3855,80.4525,33977.0
2021-02-11 11:10:00,84.08,84.13,83.94,84.13,47044.0,80.4429,80.4908,80.309,80.4908,47044.0
2021-02-11 11:20:00,84.09,84.19,83.84,83.87,25120.0,80.4525,80.5482,80.2133,80.242,25120.0
2021-02-11 11:30:00,83.85,84.21,83.85,84.12,19468.0,80.2229,80.5673,80.2229,80.4812,19468.0
2021-02-11 11:40:00,84.12,84.14,83.74,83.82,14124.0,80.4812,80.5003,80.1176,80.1942,14124.0
2021-02-11 11:50:00,83.82,83.91,83.69,83.88,14271.0,80.1942,80.2803,80.0698,80.2516,14271.0
2021-02-11 12:00:00,83.84,83.88,83.5,83.52,8047.0,80.2133,80.2516,79.888,79.9072,8047.0
2021-02-11 12:10:00,83.52,83.68,83.34,83.35,22992.0,79.9072,80.0602,79.7349,79.7445,22992.0
2021-02-11 12:20:00,83.36,83.46,82.97,83.03,26815.0,79.7541,79.8498,79.3809,79.4384,26815.0
2021-02-11 12:30:00,83.01,83.63,83.0,83.61,24516.0,79.4192,80.0124,79.4096,79.9933,24516.0
2021-02-11 12:40:00,83.59,83.6,82.99,83.13,20611.0,79.9741,79.9837,79.4001,79.534,20611.0
2021-02-11 12:50:00,83.16,83.35,83.07,83.34,20046.0,79.5627,79.7445,79.4766,79.7349,20046.0
2021-02-11 13:00:00,83.36,83.43,83.24,83.26,13477.0,79.7541,79.821,79.6393,79.6584,13477.0
2021-02-11 13:10:00,83.27,83.59,83.27,83.55,10387.0,79.668,79.9741,79.668,79.9359,10387.0
2021-02-11 13:20:00,83.55,83.82,83.53,83.59,24903.0,79.9359,80.1942,79.9167,79.9741,24903.0
2021-02-11 13:30:00,83.52,83.69,83.46,83.67,8205.0,79.9072,80.0698,79.8498,80.0507,8205.0
2021-02-11 13:40:00,83.65,83.67,83.51,83.55,9621.0,80.0315,80.0507,79.8976,79.9359,9621.0
2021-02-11 13:50:00,83.58,83.61,83.43,83.5,20104.0,79.9646,79.9933,79.821,79.888,20104.0
2021-02-11 14:00:00,83.5,83.53,83.14,83.23,16889.0,79.888,79.9167,79.5436,79.6297,16889.0
2021-02-11 14:10:00,83.25,83.34,83.17,83.17,9846.0,79.6488,79.7349,79.5723,79.5723,9846.0
2021-02-11 14:20:00,83.27,83.33,83.1,83.25,41169.0,79.668,79.7254,79.5053,79.6488,41169.0
2021-02-11 14:30:00,83.2,83.27,82.96,83.06,18031.0,79.601,79.668,79.3714,79.4671,18031.0
2021-02-11 14:40:00,83.05,83.33,83.03,83.25,19073.0,79.4575,79.7254,79.4384,79.6488,19073.0
2021-02-11 14:50:00,83.25,83.33,83.18,83.25,15506.0,79.6488,79.7254,79.5819,79.6488,15506.0
2021-02-11 15:00:00,83.25,83.32,83.11,83.27,18427.0,79.6488,79.7158,79.5149,79.668,18427.0
2021-02-11 15:10:00,83.26,83.43,83.22,83.39,15898.0,79.6584,79.821,79.6201,79.7828,15898.0
2021-02-11 15:20:00,83.39,83.53,83.33,83.43,17882.0,79.7828,79.9167,79.7254,79.821,17882.0
2021-02-11 15:30:00,83.45,83.61,83.44,83.5,26425.0,79.8402,79.9933,79.8306,79.888,26425.0
2021-02-11 15:40:00,83.51,83.65,83.42,83.42,42860.0,79.8976,80.0315,79.8115,79.8115,42860.0
2021-02-11 15:50:00,83.44,83.54,83.28,83.44,121806.0,79.8306,79.9263,79.6775,79.8306,121806.0
2021-02-12 09:30:00,82.81,82.83,81.82,82.23,91462.0,79.2279,79.247,78.2807,78.673,91462.0
2021-02-12 09:40:00,82.29,82.96,82.27,82.5,57365.0,78.7304,79.3714,78.7112,78.9313,57365.0
2021-02-12 09:50:00,82.48,82.61,82.11,82.61,88630.0,78.9121,79.0365,78.5581,79.0365,88630.0
2021-02-12 10:00:00,82.6,82.78,82.43,82.56,33092.0,79.027,79.1992,78.8643,78.9887,33092.0
2021-02-12 10:10:00,82.54,82.71,82.43,82.58,31522.0,78.9695,79.1322,78.8643,79.0078,31522.0
2021-02-12 10:20:00,82.6,83.22,82.59,83.18,25351.0,79.027,79.6201,79.0174,79.5819,25351.0
2021-02-12 10:30:00,83.17,83.29,83.07,83.23,26731.0,79.5723,79.6871,79.4766,79.6297,26731.0
2021-02-12 10:40:00,83.24,83.47,82.99,83.21,24493.0,79.6393,79.8593,79.4001,79.6106,24493.0
2021-02-12 10:50:00,83.21,83.46,83.12,83.45,19887.0,79.6106,79.8498,79.5245,79.8402,19887.0
2021-02-12 11:00:00,83.47,83.63,83.4,83.55,24597.0,79.8593,80.0124,79.7923,79.9359,24597.0
2021-02-12 11:10:00,83.55,83.75,83.43,83.55,35036.0,79.9359,80.1272,79.821,79.9359,35036.0
2021-02-12 11:20:00,83.55,83.61,83.38,83.47,22545.0,79.9359,79.9933,79.7732,79.8593,22545.0
2021-02-12 11:30:00,83.46,83.51,83.27,83.3,12890.0,79.8498,79.8976,79.668,79.6967,12890.0
2021-02-12 11:40:00,83.31,83.4,83.2,83.34,12311.0,79.7062,79.7923,79.601,79.7349,12311.0
2021-02-12 11:50:00,83.34,83.47,83.3,83.35,12612.0,79.7349,79.8593,79.6967,79.7445,12612.0
2021-02-12 12:00:00,83.35,83.37,83.08,83.13,16459.0,79.7445,79.7636,79.4862,79.534,16459.0
2021-02-12 12:10:00,83.13,83.28,83.07,83.09,12659.0,79.534,79.6775,79.4766,79.4958,12659.0
2021-02-12 12:20:00,83.09,83.19,83.03,83.1,13071.0,79.4958,79.5914,79.4384,79.5053,13071.0
2021-02-12 12:30:00,83.1,83.19,82.93,83.19,15727.0,79.5053,79.5914,79.3427,79.5914,15727.0
2021-02-12 12:40:00,83.17,83.17,83.02,83.13,10759.0,79.5723,79.5723,79.4288,79.534,10759.0
2021-02-12 12:50:00,83.14,83.14,82.85,82.93,10134.0,79.5436,79.5436,79.2661,79.3427,10134.0
2021-02-12 13:00:00,82.92,83.03,82.86,83.0,16147.0,79.3331,79.4384,79.2757,79.4096,16147.0
2021-02-12 13:10:00,82.99,83.07,82.89,82.91,20916.0,79.4001,79.4766,79.3044,79.3235,20916.0
2021-02-12 13:20:00,82.91,82.92,82.69,82.81,37647.0,79.3235,79.3331,79.1131,79.2279,37647.0
2021-02-12 13:30:00,82.81,82.82,82.72,82.8,24416.0,79.2279,79.2374,79.1418,79.2183,24416.0
2021-02-12 13:40:00,82.8,82.82,82.66,82.72,12679.0,79.2183,79.2374,79.0844,79.1418,12679.0
2021-02-12 13:50:00,82.75,82.8,82.53,82.6,14599.0,79.1705,79.2183,78.96,79.027,14599.0
2021-02-12 14:00:00,82.62,82.62,82.42,82.55,20100.0,79.0461,79.0461,78.8547,78.9791,20100.0
2021-02-12 14:10:00,82.56,82.73,82.51,82.69,14738.0,78.9887,79.1513,78.9408,79.1131,14738.0
2021-02-12 14:20:00,82.7,82.76,82.67,82.72,14167.0,79.1226,79.18,79.0939,79.1418,14167.0
2021-02-12 14:30:00,82.73,82.76,82.64,82.75,20014.0,79.1513,79.18,79.0652,79.1705,20014.0
2021-02-12 14:40:00,82.74,82.75,82.62,82.62,21324.0,79.1609,79.1705,79.0461,79.0461,21324.0
2021-02-12 14:50:00,82.61,82.67,82.51,82.54,21870.0,79.0365,79.0939,78.9408,78.9695,21870.0
2021-02-12 15:00:00,82.55,82.56,82.25,82.27,37547.0,78.9791,78.9887,78.6921,78.7112,37547.0
2021-02-12 15:10:00,82.27,82.37,82.19,82.32,23617.0,78.7112,78.8069,78.6347,78.7591,23617.0
2021-02-12 15:20:00,82.32,82.33,82.11,82.2,44485.0,78.7591,78.7686,78.5581,78.6443,44485.0
2021-02-12 15:30:00,82.19,82.42,82.18,82.33,42631.0,78.6347,78.8547,78.6251,78.7686,42631.0
2021-02-12 15:40:00,82.33,82.37,82.17,82.24,57714.0,78.7686,78.8069,78.6156,78.6825,57714.0
2021-02-12 15:50:00,82.23,82.31,82.14,82.15,151427.0,78.673,78.7495,78.5869,78.5964,151427.0
2021-02-16 09:30:00,81.61,81.94,79.9,80.0,213572.0,78.2775,78.5941,76.6374,76.7333,213572.0
2021-02-16 09:40:00,79.99,80.77,79.43,79.72,173227.0,76.7237,77.4718,76.1866,76.4647,173227.0
2021-02-16 09:50:00,79.72,80.5,79.55,80.3,127307.0,76.4647,77.2129,76.3017,77.021,127307.0
2021-02-16 10:00:00,80.27,80.49,80.02,80.07,48048.0,76.9923,77.2033,76.7525,76.8004,48048.0
2021-02-16 10:10:00,80.08,80.19,79.79,79.98,64132.0,76.81,76.9155,76.5319,76.7141,64132.0
2021-02-16 10:20:00,79.96,80.12,79.84,80.06,36597.0,76.6949,76.8484,76.5798,76.7908,36597.0
2021-02-16 10:30:00,80.11,80.35,79.95,80.21,36470.0,76.8388,77.069,76.6853,76.9347,36470.0
2021-02-16 10:40:00,80.21,80.41,79.57,79.72,75470.0,76.9347,77.1265,76.3208,76.4647,75470.0
2021-02-16 10:50:00,79.75,80.6,79.74,80.54,50698.0,76.4935,77.3088,76.4839,77.2512,50698.0
2021-02-16 11:00:00,80.54,80.57,80.11,80.15,58309.0,77.2512,77.28,76.8388,76.8772,58309.0
2021-02-16 11:10:00,80.16,80.34,79.77,79.82,55340.0,76.8868,77.0594,76.5127,76.5606,55340.0
2021-02-16 11:20:00,79.8,79.97,79.72,79.88,33717.0,76.5415,76.7045,76.4647,76.6182,33717.0
2021-02-16 11:30:00,79.83,80.02,79.8,79.88,36607.0,76.5702,76.7525,76.5415,76.6182,36607.0
2021-02-16 11:40:00,79.88,80.03,79.84,79.87,51000.0,76.6182,76.7621,76.5798,76.6086,51000.0
2021-02-16 11:50:00,79.87,79.97,79.69,79.76,57171.0,76.6086,76.7045,76.4359,76.5031,57171.0
2021-02-16 12:00:00,79.77,79.77,79.14,79.17,69797.0,76.5127,76.5127,75.9084,75.9372,69797.0
2021-02-16 12:10:00,79.17,79.54,79.03,79.54,61378.0,75.9372,76.2921,75.8029,76.2921,61378.0
2021-02-16 12:20:00,79.55,79.86,79.55,79.68,36417.0,76.3017,76.599,76.3017,76.4264,36417.0
2021-02-16 12:30:00,79.68,79.73,79.47,79.56,76786.0,76.4264,76.4743,76.2249,76.3113,76786.0
2021-02-16 12:40:00,79.56,79.82,79.48,79.78,50546.0,76.3113,76.5606,76.2345,76.5223,50546.0
2021-02-16 12:50:00,79.78,79.91,79.74,79.91,38217.0,76.5223,76.647,76.4839,76.647,38217.0
2021-02-16 13:00:00,79.92,80.04,79.76,79.76,47264.0,76.6566,76.7717,76.5031,76.5031,47264.0
2021-02-16 13:10:00,79.74,79.81,79.7,79.7,23490.0,76.4839,76.551,76.4455,76.4455,23490.0
2021-02-16 13:20:00,79.7,79.81,79.67,79.7,22123.0,76.4455,76.551,76.4168,76.4455,22123.0
2021-02-16 13:30:00,79.68,79.83,79.61,79.65,30258.0,76.4264,76.5702,76.3592,76.3976,30258.0
2021-02-16 13:40:00,79.64,79.76,79.57,79.68,29339.0,76.388,76.5031,76.3208,76.4264,29339.0
2021-02-16 13:50:00,79.69,79.8,79.63,79.72,25115.0,76.4359,76.5415,76.3784,76.4647,25115.0
2021-02-16 14:00:00,79.74,79.75,79.62,79.63,29663.0,76.4839,76.4935,76.3688,76.3784,29663.0
2021-02-16 14:10:00,79.62,79.72,79.59,79.59,26092.0,76.3688,76.4647,76.34,76.34,26092.0
2021-02-16 14:20:00,79.6,79.61,79.4,79.43,59391.0,76.3496,76.3592,76.1578,76.1866,59391.0
2021-02-16 14:30:00,79.44,79.46,78.97,79.05,75356.0,76.1962,76.2153,75.7453,75.8221,75356.0
2021-02-16 14:40:00,79.07,79.08,78.91,78.95,80974.0,75.8413,75.8509,75.6878,75.7262,80974.0
2021-02-16 14:50:00,78.93,78.94,78.68,78.75,88604.0,75.707,75.7166,75.4672,75.5343,88604.0
2021-02-16 15:00:00,78.74,78.92,78.64,78.88,64201.0,75.5247,75.6974,75.4288,75.659,64201.0
2021-02-16 15:10:00,78.88,78.97,78.73,78.75,90656.0,75.659,75.7453,75.5151,75.5343,90656.0
2021-02-16 15:20:00,78.74,79.03,78.71,79.01,48814.0,75.5247,75.8029,75.496,75.7837,48814.0
2021-02-16 15:30:00,79.01,79.01,78.84,78.88,75985.0,75.7837,75.7837,75.6207,75.659,75985.0
2021-02-16 15:40:00,78.88,79.02,78.81,78.95,104202.0,75.659,75.7933,75.5919,75.7262,104202.0
2021-02-16 15:50:00,78.94,79.03,78.77,78.96,308147.0,75.7166,75.8029,75.5535,75.7358,308147.0
2021-02-17 09:30:00,78.23,78.74,77.93,78.66,179817.0,75.0356,75.5247,74.7478,75.448,179817.0
2021-02-17 09:40:00,78.55,78.97,78.34,78.34,43889.0,75.3425,75.7453,75.1411,75.1411,43889.0
2021-02-17 09:50:00,78.34,78.68,78.05,78.16,45010.0,75.1411,75.4672,74.8629,74.9684,45010.0
2021-02-17 10:00:00,78.11,78.3,77.89,77.98,65272.0,74.9205,75.1027,74.7094,74.7958,65272.0
2021-02-17 10:10:00,77.99,78.05,77.48,77.57,88774.0,74.8054,74.8629,74.3162,74.4025,88774.0
2021-02-17 10:20:00,77.59,77.6,77.14,77.2,72196.0,74.4217,74.4313,73.9901,74.0476,72196.0
2021-02-17 10:30:00,77.16,77.53,77.1,77.41,75885.0,74.0093,74.3641,73.9517,74.249,75885.0
2021-02-17 10:40:00,77.35,77.55,77.09,77.48,74981.0,74.1915,74.3833,73.9421,74.3162,74981.0
2021-02-17 10:50:00,77.47,77.54,77.21,77.5,38750.0,74.3066,74.3737,74.0572,74.3354,38750.0
2021-02-17 11:00:00,77.45,77.48,76.52,76.56,121230.0,74.2874,74.3162,73.3954,73.4338,121230.0
2021-02-17 11:10:00,76.53,76.99,76.53,76.92,75267.0,73.405,73.8462,73.405,73.7791,75267.0
2021-02-17 11:20:00,76.94,77.64,76.85,77.53,67281.0,73.7982,74.4697,73.7119,74.3641,67281.0
2021-02-17 11:30:00,77.5,77.97,77.5,77.7,41829.0,74.3354,74.7862,74.3354,74.5272,41829.0
2021-02-17 11:40:00,77.71,77.87,77.59,77.63,36847.0,74.5368,74.6903,74.4217,74.4601,36847.0
2021-02-17 11:50:00,77.66,77.67,77.47,77.62,36219.0,74.4888,74.4984,74.3066,74.4505,36219.0
2021-02-17 12:00:00,77.62,77.89,77.57,77.88,53442.0,74.4505,74.7094,74.4025,74.6999,53442.0
2021-02-17 12:10:00,77.9,77.97,77.74,77.74,35016.0,74.719,74.7862,74.5656,74.5656,35016.0
2021-02-17 12:20:00,77.74,78.0,77.65,77.98,34548.0,74.5656,74.815,74.4792,74.7958,34548.0
2021-02-17 12:30:00,77.99,78.16,77.97,78.01,33390.0,74.8054,74.9684,74.7862,74.8245,33390.0
2021-02-17 12:40:00,78.02,78.02,77.9,77.94,29001.0,74.8341,74.8341,74.719,74.7574,29001.0
2021-02-17 12:50:00,77.94,77.96,77.63,77.85,36112.0,74.7574,74.7766,74.4601,74.6711,36112.0
2021-02-17 13:00:00,77.87,78.18,77.86,78.15,29380.0,74.6903,74.9876,74.6807,74.9588,29380.0
2021-02-17 13:10:00,78.18,78.38,78.17,78.36,28018.0,74.9876,75.1794,74.978,75.1603,28018.0
2021-02-17 13:20:00,78.34,78.34,78.14,78.28,22241.0,75.1411,75.1411,74.9492,75.0835,22241.0
2021-02-17 13:30:00,78.29,78.32,78.11,78.11,30955.0,75.0931,75.1219,74.9205,74.9205,30955.0
2021-02-17 13:40:00,78.12,78.24,78.02,78.02,29024.0,74.9301,75.0452,74.8341,74.8341,29024.0
2021-02-17 13:50:00,78.03,78.19,77.87,78.16,36516.0,74.8437,74.9972,74.6903,74.9684,36516.0
2021-02-17 14:00:00,78.15,78.32,78.09,78.21,24107.0,74.9588,75.1219,74.9013,75.0164,24107.0
2021-02-17 14:10:00,78.17,78.28,78.1,78.24,25553.0,74.978,75.0835,74.9109,75.0452,25553.0
2021-02-17 14:20:00,78.26,78.27,77.97,78.11,37285.0,75.0643,75.0739,74.7862,74.9205,37285.0
2021-02-17 14:30:00,78.11,78.18,78.03,78.04,40674.0,74.9205,74.9876,74.8437,74.8533,40674.0
2021-02-17 14:40:00,78.04,78.07,77.98,78.05,61272.0,74.8533,74.8821,74.7958,74.8629,61272.0
2021-02-17 14:50:00,78.06,78.4,78.05,78.32,46874.0,74.8725,75.1986,74.8629,75.1219,46874.0
2021-02-17 15:00:00,78.32,78.4,78.3,78.39,76784.0,75.1219,75.1986,75.1027,75.189,76784.0
2021-02-17 15:10:00,78.39,78.53,78.33,78.49,59992.0,75.189,75.3233,75.1315,75.2849,59992.0
2021-02-17 15:20:00,78.48,78.56,78.41,78.48,61548.0,75.2754,75.3521,75.2082,75.2754,61548.0
2021-02-17 15:30:00,78.48,78.53,78.44,78.45,76190.0,75.2754,75.3233,75.237,75.2466,76190.0
2021-02-17 15:40:00,78.45,78.56,78.33,78.35,84812.0,75.2466,75.3521,75.1315,75.1507,84812.0
2021-02-17 15:50:00,78.39,78.46,78.26,78.4,136881.0,75.189,75.2562,75.0643,75.1986,136881.0
2021-02-18 09:30:00,78.22,79.15,78.22,78.4,125047.0,75.026,75.918,75.026,75.1986,125047.0
2021-02-18 09:40:00,78.35,78.87,78.21,78.68,46440.0,75.1507,75.6494,75.0164,75.4672,46440.0
2021-02-18 09:50:00,78.73,78.74,78.17,78.48,43305.0,75.5151,75.5247,74.978,75.2754,43305.0
2021-02-18 10:00:00,78.48,78.62,77.89,78.16,59647.0,75.2754,75.4096,74.7094,74.9684,59647.0
2021-02-18 10:10:00,78.2,78.44,78.15,78.39,27774.0,75.0068,75.237,74.9588,75.189,27774.0
2021-02-18 10:20:00,78.4,78.49,78.08,78.29,34107.0,75.1986,75.2849,74.8917,75.0931,34107.0
2021-02-18 10:30:00,78.31,78.33,77.94,78.18,34244.0,75.1123,75.1315,74.7574,74.9876,34244.0
2021-02-18 10:40:00,78.24,78.46,78.11,78.44,33815.0,75.0452,75.2562,74.9205,75.237,33815.0
2021-02-18 10:50:00,78.48,78.55,78.37,78.39,24192.0,75.2754,75.3425,75.1698,75.189,24192.0
2021-02-18 11:00:00,78.41,78.57,78.25,78.44,22998.0,75.2082,75.3617,75.0547,75.237,22998.0
2021-02-18 11:10:00,78.44,78.59,78.11,78.53,37113.0,75.237,75.3809,74.9205,75.3233,37113.0
2021-02-18 11:20:00,78.53,78.55,78.33,78.38,27897.0,75.3233,75.3425,75.1315,75.1794,27897.0
2021-02-18 11:30:00,78.33,78.55,78.29,78.43,22546.0,75.1315,75.3425,75.0931,75.2274,22546.0
2021-02-18 11:40:00,78.43,78.49,78.17,78.25,26230.0,75.2274,75.2849,74.978,75.0547,26230.0
2021-02-18 11:50:00,78.27,78.37,78.23,78.33,15206.0,75.0739,75.1698,75.0356,75.1315,15206.0
2021-02-18 12:00:00,78.31,78.38,78.14,78.33,29013.0,75.1123,75.1794,74.9492,75.1315,29013.0
2021-02-18 12:10:00,78.34,78.42,78.29,78.35,26698.0,75.1411,75.2178,75.0931,75.1507,26698.0
2021-02-18 12:20:00,78.35,78.4,78.13,78.15,16307.0,75.1507,75.1986,74.9396,74.9588,16307.0
2021-02-18 12:30:00,78.14,78.14,78.01,78.06,18424.0,74.9492,74.9492,74.8245,74.8725,18424.0
2021-02-18 12:40:00,78.06,78.09,78.01,78.04,16143.0,74.8725,74.9013,74.8245,74.8533,16143.0
2021-02-18 12:50:00,78.04,78.06,77.96,78.0,23459.0,74.8533,74.8725,74.7766,74.815,23459.0
2021-02-18 13:00:00,78.01,78.02,77.86,77.9,31798.0,74.8245,74.8341,74.6807,74.719,31798.0
2021-02-18 13:10:00,77.9,78.15,77.85,78.09,19169.0,74.719,74.9588,74.6711,74.9013,19169.0
2021-02-18 13:20:00,78.11,78.34,78.09,78.32,20790.0,74.9205,75.1411,74.9013,75.1219,20790.0
2021-02-18 13:30:00,78.32,78.39,78.18,78.25,15689.0,75.1219,75.189,74.9876,75.0547,15689.0
2021-02-18 13:40:00,78.25,78.28,78.12,78.2,17072.0,75.0547,75.0835,74.9301,75.0068,17072.0
2021-02-18 13:50:00,78.2,78.29,78.19,78.24,17537.0,75.0068,75.0931,74.9972,75.0452,17537.0
2021-02-18 14:00:00,78.24,78.4,78.2,78.38,23159.0,75.0452,75.1986,75.0068,75.1794,23159.0
2021-02-18 14:10:00,78.39,78.46,78.3,78.41,24546.0,75.189,75.2562,75.1027,75.2082,24546.0
2021-02-18 14:20:00,78.42,78.57,78.36,78.53,35148.0,75.2178,75.3617,75.1603,75.3233,35148.0
2021-02-18 14:30:00,78.53,78.54,78.41,78.48,34226.0,75.3233,75.3329,75.2082,75.2754,34226.0
2021-02-18 14:40:00,78.48,78.55,78.47,78.55,22211.0,75.2754,75.3425,75.2658,75.3425,22211.0
2021-02-18 14:50:00,78.56,78.65,78.42,78.63,29843.0,75.3521,75.4384,75.2178,75.4192,29843.0
2021-02-18 15:00:00,78.63,78.7,78.57,78.66,33022.0,75.4192,75.4864,75.3617,75.448,33022.0
2021-02-18 15:10:00,78.66,78.68,78.55,78.62,29162.0,75.448,75.4672,75.3425,75.4096,29162.0
2021-02-18 15:20:00,78.61,78.61,78.43,78.48,47754.0,75.4,75.4,75.2274,75.2754,47754.0
2021-02-18 15:30:00,78.48,78.6,78.47,78.47,48978.0,75.2754,75.3905,75.2658,75.2658,48978.0
2021-02-18 15:40:00,78.47,78.55,78.39,78.39,61831.0,75.2658,75.3425,75.189,75.189,61831.0
2021-02-18 15:50:00,78.43,78.43,78.16,78.23,124941.0,75.2274,75.2274,74.9684,75.0356,124941.0
2021-02-19 09:30:00,78.68,79.33,78.68,78.94,130201.0,75.4672,76.0906,75.4672,75.7166,130201.0
2021-02-19 09:40:00,78.92,78.92,78.47,78.62,42205.0,75.6974,75.6974,75.2658,75.4096,42205.0
2021-02-19 09:50:00,78.62,78.7,78.34,78.62,49368.0,75.4096,75.4864,75.1411,75.4096,49368.0
2021-02-19 10:00:00,78.63,78.63,78.36,78.45,61868.0,75.4192,75.4192,75.1603,75.2466,61868.0
2021-02-19 10:10:00,78.46,78.56,78.34,78.51,37611.0,75.2562,75.3521,75.1411,75.3041,37611.0
2021-02-19 10:20:00,78.51,79.07,78.47,79.06,80556.0,75.3041,75.8413,75.2658,75.8317,80556.0
2021-02-19 10:30:00,79.06,79.34,78.95,79.11,47084.0,75.8317,76.1002,75.7262,75.8796,47084.0
2021-02-19 10:40:00,79.14,79.37,79.13,79.32,39414.0,75.9084,76.129,75.8988,76.0811,39414.0
2021-02-19 10:50:00,79.34,79.36,79.16,79.24,32648.0,76.1002,76.1194,75.9276,76.0043,32648.0
2021-02-19 11:00:00,79.24,79.39,79.21,79.25,44875.0,76.0043,76.1482,75.9755,76.0139,44875.0
2021-02-19 11:10:00,79.25,79.29,79.05,79.2,28499.0,76.0139,76.0523,75.8221,75.966,28499.0
2021-02-19 11:20:00,79.22,79.45,79.16,79.45,32083.0,75.9851,76.2057,75.9276,76.2057,32083.0
2021-02-19 11:30:00,79.43,79.57,79.38,79.48,30808.0,76.1866,76.3208,76.1386,76.2345,30808.0
2021-02-19 11:40:00,79.52,79.71,79.37,79.45,39119.0,76.2729,76.4551,76.129,76.2057,39119.0
2021-02-19 11:50:00,79.43,79.5,79.26,79.26,20315.0,76.1866,76.2537,76.0235,76.0235,20315.0
2021-02-19 12:00:00,79.28,79.45,79.2,79.25,44300.0,76.0427,76.2057,75.966,76.0139,44300.0
2021-02-19 12:10:00,79.27,79.45,79.18,79.32,29135.0,76.0331,76.2057,75.9468,76.0811,29135.0
2021-02-19 12:20:00,79.32,79.32,78.91,78.91,44006.0,76.0811,76.0811,75.6878,75.6878,44006.0
2021-02-19 12:30:00,78.96,79.08,78.92,79.04,21402.0,75.7358,75.8509,75.6974,75.8125,21402.0
2021-02-19 12:40:00,79.03,79.12,78.72,78.97,47781.0,75.8029,75.8892,75.5056,75.7453,47781.0
2021-02-19 12:50:00,78.96,78.99,78.74,78.95,53126.0,75.7358,75.7645,75.5247,75.7262,53126.0
2021-02-19 13:00:00,78.98,79.2,78.98,79.0,39953.0,75.7549,75.966,75.7549,75.7741,39953.0
2021-02-19 13:10:00,79.06,79.23,79.01,79.16,33002.0,75.8317,75.9947,75.7837,75.9276,33002.0
2021-02-19 13:20:00,79.15,79.19,79.07,79.1,17747.0,75.918,75.9564,75.8413,75.87,17747.0
2021-02-19 13:30:00,79.08,79.25,79.04,79.2,19363.0,75.8509,76.0139,75.8125,75.966,19363.0
2021-02-19 13:40:00,79.19,79.26,79.15,79.22,18159.0,75.9564,76.0235,75.918,75.9851,18159.0
2021-02-19 13:50:00,79.2,79.38,79.14,79.32,16788.0,75.966,76.1386,75.9084,76.0811,16788.0
2021-02-19 14:00:00,79.34,79.35,79.24,79.25,15411.0,76.1002,76.1098,76.0043,76.0139,15411.0
2021-02-19 14:10:00,79.26,79.39,79.24,79.34,18038.0,76.0235,76.1482,76.0043,76.1002,18038.0
2021-02-19 14:20:00,79.36,79.38,79.02,79.04,27962.0,76.1194,76.1386,75.7933,75.8125,27962.0
2021-02-19 14:30:00,79.06,79.29,79.06,79.24,24987.0,75.8317,76.0523,75.8317,76.0043,24987.0
2021-02-19 14:40:00,79.24,79.35,79.18,79.31,33993.0,76.0043,76.1098,75.9468,76.0715,33993.0
2021-02-19 14:50:00,79.29,79.51,79.2,79.44,24755.0,76.0523,76.2633,75.966,76.1962,24755.0
2021-02-19 15:00:00,79.44,79.47,79.19,79.24,30382.0,76.1962,76.2249,75.9564,76.0043,30382.0
2021-02-19 15:10:00,79.26,79.38,79.24,79.34,34246.0,76.0235,76.1386,76.0043,76.1002,34246.0
2021-02-19 15:20:00,79.34,79.38,79.25,79.35,31203.0,76.1002,76.1386,76.0139,76.1098,31203.0
2021-02-19 15:30:00,79.34,79.58,79.33,79.56,58889.0,76.1002,76.3304,76.0906,76.3113,58889.0
2021-02-19 15:40:00,79.55,79.57,79.33,79.34,57486.0,76.3017,76.3208,76.0906,76.1002,57486.0
2021-02-19 15:50:00,79.36,79.38,79.05,79.21,191651.0,76.1194,76.1386,75.8221,75.9755,191651.0
2021-02-22 09:30:00,78.8,78.97,77.42,77.87,160075.0,75.5823,75.7453,74.2586,74.6903,160075.0
2021-02-22 09:40:00,77.87,78.56,77.77,78.45,82592.0,74.6903,75.3521,74.5943,75.2466,82592.0
2021-02-22 09:50:00,78.43,79.03,78.28,79.03,49214.0,75.2274,75.8029,75.0835,75.8029,49214.0
2021-02-22 10:00:00,79.09,79.28,78.91,78.94,71220.0,75.8604,76.0427,75.6878,75.7166,71220.0
2021-02-22 10:10:00,78.93,79.26,78.28,78.42,60273.0,75.707,76.0235,75.0835,75.2178,60273.0
2021-02-22 10:20:00,78.42,78.57,78.24,78.57,45142.0,75.2178,75.3617,75.0452,75.3617,45142.0
2021-02-22 10:30:00,78.56,78.73,78.46,78.69,35851.0,75.3521,75.5151,75.2562,75.4768,35851.0
2021-02-22 10:40:00,78.69,78.86,78.63,78.63,29209.0,75.4768,75.6398,75.4192,75.4192,29209.0
2021-02-22 10:50:00,78.63,78.71,78.23,78.48,34675.0,75.4192,75.496,75.0356,75.2754,34675.0
2021-02-22 11:00:00,78.46,78.54,78.04,78.07,44769.0,75.2562,75.3329,74.8533,74.8821,44769.0
2021-02-22 11:10:00,78.05,78.56,77.95,78.45,36868.0,74.8629,75.3521,74.767,75.2466,36868.0
2021-02-22 11:20:00,78.48,78.58,78.37,78.38,22340.0,75.2754,75.3713,75.1698,75.1794,22340.0
2021-02-22 11:30:00,78.37,78.66,78.25,78.66,29181.0,75.1698,75.448,75.0547,75.448,29181.0
2021-02-22 11:40:00,78.67,78.77,78.42,78.46,29171.0,75.4576,75.5535,75.2178,75.2562,29171.0
2021-02-22 11:50:00,78.41,78.64,78.34,78.59,25731.0,75.2082,75.4288,75.1411,75.3809,25731.0
2021-02-22 12:00:00,78.57,78.91,78.51,78.9,30889.0,75.3617,75.6878,75.3041,75.6782,30889.0
2021-02-22 12:10:00,78.9,78.9,78.58,78.61,32091.0,75.6782,75.6782,75.3713,75.4,32091.0
2021-02-22 12:20:00,78.59,78.72,78.47,78.55,30555.0,75.3809,75.5056,75.2658,75.3425,30555.0
2021-02-22 12:30:00,78.56,78.71,78.54,78.69,30568.0,75.3521,75.496,75.3329,75.4768,30568.0
2021-02-22 12:40:00,78.7,78.89,78.65,78.71,83137.0,75.4864,75.6686,75.4384,75.496,83137.0
2021-02-22 12:50:00,78.72,78.95,78.72,78.95,26718.0,75.5056,75.7262,75.5056,75.7262,26718.0
2021-02-22 13:00:00,78.95,78.97,78.79,78.88,20435.0,75.7262,75.7453,75.5727,75.659,20435.0
2021-02-22 13:10:00,78.88,79.15,78.88,79.14,21744.0,75.659,75.918,75.659,75.9084,21744.0
2021-02-22 13:20:00,79.14,79.15,78.94,79.06,30850.0,75.9084,75.918,75.7166,75.8317,30850.0
2021-02-22 13:30:00,79.06,79.11,78.97,79.03,25359.0,75.8317,75.8796,75.7453,75.8029,25359.0
2021-02-22 13:40:00,79.03,79.04,78.87,79.0,28379.0,75.8029,75.8125,75.6494,75.7741,28379.0
2021-02-22 13:50:00,79.01,79.06,78.96,79.0,35957.0,75.7837,75.8317,75.7358,75.7741,35957.0
2021-02-22 14:00:00,79.0,79.01,78.83,78.84,27781.0,75.7741,75.7837,75.6111,75.6207,27781.0
2021-02-22 14:10:00,78.84,78.85,78.69,78.75,28019.0,75.6207,75.6302,75.4768,75.5343,28019.0
2021-02-22 14:20:00,78.75,78.88,78.66,78.78,33647.0,75.5343,75.659,75.448,75.5631,33647.0
2021-02-22 14:30:00,78.78,78.84,78.61,78.63,61446.0,75.5631,75.6207,75.4,75.4192,61446.0
2021-02-22 14:40:00,78.59,78.67,78.58,78.61,26705.0,75.3809,75.4576,75.3713,75.4,26705.0
2021-02-22 14:50:00,78.61,78.62,78.35,78.55,28466.0,75.4,75.4096,75.1507,75.3425,28466.0
2021-02-22 15:00:00,78.56,78.58,78.17,78.18,28178.0,75.3521,75.3713,74.978,74.9876,28178.0
2021-02-22 15:10:00,78.2,78.28,78.05,78.05,45062.0,75.0068,75.0835,74.8629,74.8629,45062.0
2021-02-22 15:20:00,78.03,78.06,77.9,78.0,102532.0,74.8437,74.8725,74.719,74.815,102532.0
2021-02-22 15:30:00,78.0,78.09,77.68,77.71,132929.0,74.815,74.9013,74.508,74.5368,132929.0
2021-02-22 15:40:00,77.7,77.73,77.57,77.58,138308.0,74.5272,74.556,74.4025,74.4121,138308.0
2021-02-22 15:50:00,77.58,77.6,77.38,77.47,204974.0,74.4121,74.4313,74.2203,74.3066,204974.0
2021-02-23 09:30:00,77.23,77.57,76.26,76.9,178785.0,74.0764,74.4025,73.146,73.7599,178785.0
2021-02-23 09:40:00,76.87,76.98,76.18,76.27,198469.0,73.7311,73.8366,73.0693,73.1556,198469.0
2021-02-23 09:50:00,76.25,76.88,75.61,76.78,170935.0,73.1364,73.7407,72.5226,73.6448,170935.0
2021-02-23 10:00:00,76.76,76.93,76.45,76.8,65489.0,73.6256,73.7886,73.3283,73.664,65489.0
2021-02-23 10:10:00,76.78,76.8,76.12,76.23,51338.0,73.6448,73.664,73.0117,73.1172,51338.0
2021-02-23 10:20:00,76.27,77.18,76.21,77.16,53942.0,73.1556,74.0284,73.0981,74.0093,53942.0
2021-02-23 10:30:00,77.16,77.22,76.77,76.91,40903.0,74.0093,74.0668,73.6352,73.7695,40903.0
2021-02-23 10:40:00,76.95,77.5,76.74,77.42,47743.0,73.8078,74.3354,73.6064,74.2586,47743.0
2021-02-23 10:50:00,77.45,77.71,77.37,77.53,37555.0,74.2874,74.5368,74.2107,74.3641,37555.0
2021-02-23 11:00:00,77.58,77.71,77.41,77.65,29240.0,74.4121,74.5368,74.249,74.4792,29240.0
2021-02-23 11:10:00,77.67,77.77,77.21,77.25,31766.0,74.4984,74.5943,74.0572,74.0956,31766.0
2021-02-23 11:20:00,77.25,77.47,77.15,77.2,34545.0,74.0956,74.3066,73.9997,74.0476,34545.0
2021-02-23 11:30:00,77.18,77.29,77.0,77.21,38108.0,74.0284,74.1339,73.8558,74.0572,38108.0
2021-02-23 11:40:00,77.2,77.23,76.98,77.0,30609.0,74.0476,74.0764,73.8366,73.8558,30609.0
2021-02-23 11:50:00,77.0,77.2,76.96,77.04,43113.0,73.8558,74.0476,73.8174,73.8942,43113.0
2021-02-23 12:00:00,77.06,77.09,76.64,76.73,50021.0,73.9133,73.9421,73.5105,73.5968,50021.0
2021-02-23 12:10:00,76.71,76.8,76.52,76.73,27863.0,73.5776,73.664,73.3954,73.5968,27863.0
2021-02-23 12:20:00,76.73,76.97,76.61,76.94,24331.0,73.5968,73.827,73.4817,73.7982,24331.0
2021-02-23 12:30:00,76.94,77.02,76.78,76.81,28505.0,73.7982,73.875,73.6448,73.6735,28505.0
2021-02-23 12:40:00,76.8,76.93,76.75,76.9,31637.0,73.664,73.7886,73.616,73.7599,31637.0
2021-02-23 12:50:00,76.89,77.11,76.79,76.89,22650.0,73.7503,73.9613,73.6544,73.7503,22650.0
2021-02-23 13:00:00,76.89,77.14,76.81,77.1,23020.0,73.7503,73.9901,73.6735,73.9517,23020.0
2021-02-23 13:10:00,77.15,77.39,77.11,77.34,36581.0,73.9997,74.2299,73.9613,74.1819,36581.0
2021-02-23 13:20:00,77.33,77.58,77.28,77.43,47681.0,74.1723,74.4121,74.1244,74.2682,47681.0
2021-02-23 13:30:00,77.45,77.48,77.35,77.38,20385.0,74.2874,74.3162,74.1915,74.2203,20385.0
2021-02-23 13:40:00,77.39,77.39,77.16,77.23,25643.0,74.2299,74.2299,74.0093,74.0764,25643.0
2021-02-23 13:50:00,77.24,77.36,77.15,77.3,22208.0,74.086,74.2011,73.9997,74.1435,22208.0
2021-02-23 14:00:00,77.28,77.58,77.24,77.57,25173.0,74.1244,74.4121,74.086,74.4025,25173.0
2021-02-23 14:10:00,77.56,77.66,77.53,77.61,32247.0,74.3929,74.4888,74.3641,74.4409,32247.0
2021-02-23 14:20:00,77.61,77.84,77.58,77.79,31558.0,74.4409,74.6615,74.4121,74.6135,31558.0
2021-02-23 14:30:00,77.79,77.93,77.6,77.65,34047.0,74.6135,74.7478,74.4313,74.4792,34047.0
2021-02-23 14:40:00,77.66,77.75,77.61,77.65,23261.0,74.4888,74.5752,74.4409,74.4792,23261.0
2021-02-23 14:50:00,77.66,77.86,77.59,77.86,29403.0,74.4888,74.6807,74.4217,74.6807,29403.0
2021-02-23 15:00:00,77.83,77.86,77.71,77.82,20326.0,74.6519,74.6807,74.5368,74.6423,20326.0
2021-02-23 15:10:00,77.81,78.13,77.81,78.12,27827.0,74.6327,74.9396,74.6327,74.9301,27827.0
2021-02-23 15:20:00,78.14,78.28,78.08,78.22,52880.0,74.9492,75.0835,74.8917,75.026,52880.0
2021-02-23 15:30:00,78.22,78.36,78.21,78.27,54301.0,75.026,75.1603,75.0164,75.0739,54301.0
2021-02-23 15:40:00,78.27,78.36,78.09,78.1,74112.0,75.0739,75.1603,74.9013,74.9109,74112.0
2021-02-23 15:50:00,78.1,78.11,77.89,77.9,143328.0,74.9109,74.9205,74.7094,74.719,143328.0
2021-02-24 09:30:00,77.25,77.8,75.16,75.67,305783.0,74.0956,74.6231,72.0909,72.5801,305783.0
2021-02-24 09:40:00,75.72,76.16,75.53,75.87,98732.0,72.6281,73.0501,72.4458,72.7719,98732.0
2021-02-24 09:50:00,75.87,76.6,75.48,76.41,133259.0,72.7719,73.4721,72.3979,73.2899,133259.0
2021-02-24 10:00:00,76.48,76.6,76.21,76.37,119147.0,73.357,73.4721,73.0981,73.2515,119147.0
2021-02-24 10:10:00,76.35,77.22,76.16,77.22,93399.0,73.2323,74.0668,73.0501,74.0668,93399.0
2021-02-24 10:20:00,77.17,77.8,77.16,77.76,63006.0,74.0188,74.6231,74.0093,74.5848,63006.0
2021-02-24 10:30:00,77.82,77.9,77.09,77.28,54524.0,74.6423,74.719,73.9421,74.1244,54524.0
2021-02-24 10:40:00,77.33,77.83,77.33,77.71,47182.0,74.1723,74.6519,74.1723,74.5368,47182.0
2021-02-24 10:50:00,77.69,78.33,77.63,78.26,45459.0,74.5176,75.1315,74.4601,75.0643,45459.0
2021-02-24 11:00:00,78.25,78.68,78.09,78.68,73866.0,75.0547,75.4672,74.9013,75.4672,73866.0
2021-02-24 11:10:00,78.64,78.82,78.52,78.7,87827.0,75.4288,75.6015,75.3137,75.4864,87827.0
2021-02-24 11:20:00,78.67,78.94,78.42,78.66,56840.0,75.4576,75.7166,75.2178,75.448,56840.0
2021-02-24 11:30:00,78.66,78.75,78.4,78.46,30238.0,75.448,75.5343,75.1986,75.2562,30238.0
2021-02-24 11:40:00,78.48,78.52,78.14,78.3,34865.0,75.2754,75.3137,74.9492,75.1027,34865.0
2021-02-24 11:50:00,78.3,78.43,78.17,78.26,36000.0,75.1027,75.2274,74.978,75.0643,36000.0
2021-02-24 12:00:00,78.28,78.5,78.22,78.24,63432.0,75.0835,75.2945,75.026,75.0452,63432.0
2021-02-24 12:10:00,78.22,78.37,78.13,78.31,27797.0,75.026,75.1698,74.9396,75.1123,27797.0
2021-02-24 12:20:00,78.3,78.9,78.3,78.85,88928.0,75.1027,75.6782,75.1027,75.6302,88928.0
2021-02-24 12:30:00,78.86,78.89,78.62,78.62,42291.0,75.6398,75.6686,75.4096,75.4096,42291.0
2021-02-24 12:40:00,78.65,78.8,78.65,78.78,26606.0,75.4384,75.5823,75.4384,75.5631,26606.0
2021-02-24 12:50:00,78.84,78.98,78.73,78.95,42252.0,75.6207,75.7549,75.5151,75.7262,42252.0
2021-02-24 13:00:00,78.96,79.19,78.92,79.16,22787.0,75.7358,75.9564,75.6974,75.9276,22787.0
2021-02-24 13:10:00,79.14,79.22,79.03,79.09,28629.0,75.9084,75.9851,75.8029,75.8604,28629.0
2021-02-24 13:20:00,79.14,79.2,78.99,79.02,50056.0,75.9084,75.966,75.7645,75.7933,50056.0
2021-02-24 13:30:00,79.04,79.13,79.0,79.01,33554.0,75.8125,75.8988,75.7741,75.7837,33554.0
2021-02-24 13:40:00,79.02,79.16,78.82,79.15,119391.0,75.7933,75.9276,75.6015,75.918,119391.0
2021-02-24 13:50:00,79.14,79.52,79.1,79.52,54943.0,75.9084,76.2729,75.87,76.2729,54943.0
2021-02-24 14:00:00,79.52,79.53,79.15,79.3,42600.0,76.2729,76.2825,75.918,76.0619,42600.0
2021-02-24 14:10:00,79.31,79.44,79.12,79.25,27704.0,76.0715,76.1962,75.8892,76.0139,27704.0
2021-02-24 14:20:00,79.23,79.46,79.2,79.44,32408.0,75.9947,76.2153,75.966,76.1962,32408.0
2021-02-24 14:30:00,79.46,79.64,79.37,79.37,68456.0,76.2153,76.388,76.129,76.129,68456.0
2021-02-24 14:40:00,79.36,79.37,79.09,79.15,27132.0,76.1194,76.129,75.8604,75.918,27132.0
2021-02-24 14:50:00,79.15,79.47,79.14,79.47,48344.0,75.918,76.2249,75.9084,76.2249,48344.0
2021-02-24 15:00:00,79.48,79.68,79.4,79.62,52706.0,76.2345,76.4264,76.1578,76.3688,52706.0
2021-02-24 15:10:00,79.63,79.63,79.39,79.47,42467.0,76.3784,76.3784,76.1482,76.2249,42467.0
2021-02-24 15:20:00,79.47,79.74,79.43,79.73,51370.0,76.2249,76.4839,76.1866,76.4743,51370.0
2021-02-24 15:30:00,79.73,79.83,79.61,79.69,65643.0,76.4743,76.5702,76.3592,76.4359,65643.0
2021-02-24 15:40:00,79.7,79.97,79.62,79.87,119617.0,76.4455,76.7045,76.3688,76.6086,119617.0
2021-02-24 15:50:00,79.87,80.1,79.85,80.04,271769.0,76.6086,76.8292,76.5894,76.7717,271769.0
2021-02-25 09:30:00,79.02,79.39,78.21,78.78,176371.0,75.7933,76.1482,75.0164,75.5631,176371.0
2021-02-25 09:40:00,78.77,79.06,78.6,78.91,51250.0,75.5535,75.8317,75.3905,75.6878,51250.0
2021-02-25 09:50:00,78.93,79.15,78.72,78.87,62256.0,75.707,75.918,75.5056,75.6494,62256.0
2021-02-25 10:00:00,78.87,78.94,78.14,78.41,110202.0,75.6494,75.7166,74.9492,75.2082,110202.0
2021-02-25 10:10:00,78.43,78.49,78.03,78.11,95634.0,75.2274,75.2849,74.8437,74.9205,95634.0
2021-02-25 10:20:00,78.13,78.22,77.44,77.58,79909.0,74.9396,75.026,74.2778,74.4121,79909.0
2021-02-25 10:30:00,77.66,77.82,77.01,77.05,72160.0,74.4888,74.6423,73.8654,73.9037,72160.0
2021-02-25 10:40:00,77.07,77.36,76.7,76.77,125651.0,73.9229,74.2011,73.568,73.6352,125651.0
2021-02-25 10:50:00,76.78,76.79,76.37,76.59,148676.0,73.6448,73.6544,73.2515,73.4625,148676.0
2021-02-25 11:00:00,76.61,76.82,76.49,76.8,70689.0,73.4817,73.6831,73.3666,73.664,70689.0
2021-02-25 11:10:00,76.8,77.14,76.68,77.04,50731.0,73.664,73.9901,73.5489,73.8942,50731.0
2021-02-25 11:20:00,77.04,77.35,77.01,77.1,43981.0,73.8942,74.1915,73.8654,73.9517,43981.0
2021-02-25 11:30:00,77.09,77.24,76.92,76.98,64749.0,73.9421,74.086,73.7791,73.8366,64749.0
2021-02-25 11:40:00,76.98,76.99,76.5,76.53,63572.0,73.8366,73.8462,73.3762,73.405,63572.0
2021-02-25 11:50:00,76.52,76.52,75.95,76.03,107939.0,73.3954,73.3954,72.8487,72.9254,107939.0
2021-02-25 12:00:00,76.05,76.09,75.54,75.63,126622.0,72.9446,72.983,72.4554,72.5417,126622.0
2021-02-25 12:10:00,75.59,75.61,75.25,75.28,102155.0,72.5034,72.5226,72.1773,72.206,102155.0
2021-02-25 12:20:00,75.3,75.76,75.3,75.47,172360.0,72.2252,72.6664,72.2252,72.3883,172360.0
2021-02-25 12:30:00,75.45,75.49,75.22,75.46,39982.0,72.3691,72.4075,72.1485,72.3787,39982.0
2021-02-25 12:40:00,75.45,75.71,75.08,75.56,95647.0,72.3691,72.6185,72.0142,72.4746,95647.0
2021-02-25 12:50:00,75.51,75.61,74.75,74.86,77277.0,72.4266,72.5226,71.6977,71.8032,77277.0
2021-02-25 13:00:00,74.8,75.0,74.51,74.8,54970.0,71.7456,71.9375,71.4675,71.7456,54970.0
2021-02-25 13:10:00,74.81,75.09,74.53,75.01,56237.0,71.7552,72.0238,71.4867,71.9471,56237.0
2021-02-25 13:20:00,75.01,75.2,74.69,74.92,142501.0,71.9471,72.1293,71.6401,71.8607,142501.0
2021-02-25 13:30:00,74.91,75.04,74.41,74.77,112052.0,71.8511,71.9758,71.3716,71.7169,112052.0
2021-02-25 13:40:00,74.78,74.88,74.6,74.65,113789.0,71.7264,71.8224,71.5538,71.6018,113789.0
2021-02-25 13:50:00,74.66,74.66,74.12,74.28,129429.0,71.6113,71.6113,71.0934,71.2469,129429.0
2021-02-25 14:00:00,74.28,75.7,74.15,74.48,196586.0,71.2469,72.6089,71.1222,71.4387,196586.0
2021-02-25 14:10:00,74.47,75.07,74.4,75.05,187278.0,71.4291,72.0046,71.362,71.9854,187278.0
2021-02-25 14:20:00,75.08,75.2,74.96,75.19,136922.0,72.0142,72.1293,71.8991,72.1197,136922.0
2021-02-25 14:30:00,75.19,75.3,75.05,75.19,108947.0,72.1197,72.2252,71.9854,72.1197,108947.0
2021-02-25 14:40:00,75.18,75.3,75.02,75.11,102048.0,72.1101,72.2252,71.9566,72.043,102048.0
2021-02-25 14:50:00,75.17,75.35,75.08,75.33,118236.0,72.1005,72.2732,72.0142,72.254,118236.0
2021-02-25 15:00:00,75.32,75.45,74.99,75.07,142516.0,72.2444,72.3691,71.9279,72.0046,142516.0
2021-02-25 15:10:00,75.07,75.24,75.01,75.09,113464.0,72.0046,72.1677,71.9471,72.0238,113464.0
2021-02-25 15:20:00,75.08,75.2,74.95,75.0,260929.0,72.0142,72.1293,71.8895,71.9375,260929.0
2021-02-25 15:30:00,74.99,75.11,74.23,74.4,244859.0,71.9279,72.043,71.1989,71.362,244859.0
2021-02-25 15:40:00,74.4,74.74,74.21,74.56,215175.0,71.362,71.6881,71.1797,71.5154,215175.0
2021-02-25 15:50:00,74.56,74.8,74.35,74.54,316643.0,71.5154,71.7456,71.314,71.4962,316643.0
2021-02-26 09:30:00,75.66,76.5,75.66,75.91,192025.0,72.5705,73.3762,72.5705,72.8103,192025.0
2021-02-26 09:40:00,75.91,75.99,75.39,75.9,62439.0,72.8103,72.887,72.3115,72.8007,62439.0
2021-02-26 09:50:00,75.92,76.4,75.88,76.2,79614.0,72.8199,73.2803,72.7815,73.0885,79614.0
2021-02-26 10:00:00,76.23,76.29,75.91,76.16,161661.0,73.1172,73.1748,72.8103,73.0501,161661.0
2021-02-26 10:10:00,76.22,76.42,76.08,76.3,71856.0,73.1076,73.2995,72.9734,73.1844,71856.0
2021-02-26 10:20:00,76.34,76.47,75.5,75.5,112442.0,73.2227,73.3474,72.417,72.417,112442.0
2021-02-26 10:30:00,75.5,75.75,75.16,75.67,100923.0,72.417,72.6568,72.0909,72.5801,100923.0
2021-02-26 10:40:00,75.69,76.16,75.54,76.12,58505.0,72.5993,73.0501,72.4554,73.0117,58505.0
2021-02-26 10:50:00,76.1,76.47,75.88,76.35,41466.0,72.9925,73.3474,72.7815,73.2323,41466.0
2021-02-26 11:00:00,76.38,76.9,76.37,76.85,30541.0,73.2611,73.7599,73.2515,73.7119,30541.0
2021-02-26 11:10:00,76.83,76.98,76.44,76.52,33305.0,73.6927,73.8366,73.3187,73.3954,33305.0
2021-02-26 11:20:00,76.52,76.57,76.27,76.45,24158.0,73.3954,73.4433,73.1556,73.3283,24158.0
2021-02-26 11:30:00,76.47,76.59,76.32,76.48,53006.0,73.3474,73.4625,73.2036,73.357,53006.0
2021-02-26 11:40:00,76.5,77.23,76.38,77.17,368616.0,73.3762,74.0764,73.2611,74.0188,368616.0
2021-02-26 11:50:00,77.19,77.36,77.01,77.31,139169.0,74.038,74.2011,73.8654,74.1531,139169.0
2021-02-26 12:00:00,77.33,77.79,77.32,77.76,90592.0,74.1723,74.6135,74.1627,74.5848,90592.0
2021-02-26 12:10:00,77.76,77.85,77.43,77.49,47147.0,74.5848,74.6711,74.2682,74.3258,47147.0
2021-02-26 12:20:00,77.47,77.48,77.31,77.42,43768.0,74.3066,74.3162,74.1531,74.2586,43768.0
2021-02-26 12:30:00,77.42,77.63,77.24,77.26,38835.0,74.2586,74.4601,74.086,74.1052,38835.0
2021-02-26 12:40:00,77.25,77.25,77.01,77.08,32444.0,74.0956,74.0956,73.8654,73.9325,32444.0
2021-02-26 12:50:00,77.07,77.41,76.8,77.28,328650.0,73.9229,74.249,73.664,74.1244,328650.0
2021-02-26 13:00:00,77.29,77.41,76.79,77.39,158849.0,74.1339,74.249,73.6544,74.2299,158849.0
2021-02-26 13:10:00,77.39,77.42,77.24,77.34,24596.0,74.2299,74.2586,74.086,74.1819,24596.0
2021-02-26 13:20:00,77.37,77.43,77.22,77.24,22441.0,74.2107,74.2682,74.0668,74.086,22441.0
2021-02-26 13:30:00,77.25,77.29,77.0,77.08,27539.0,74.0956,74.1339,73.8558,73.9325,27539.0
2021-02-26 13:40:00,77.07,77.4,76.94,77.09,32803.0,73.9229,74.2395,73.7982,73.9421,32803.0
2021-02-26 13:50:00,77.06,77.1,76.8,76.81,20416.0,73.9133,73.9517,73.664,73.6735,20416.0
2021-02-26 14:00:00,76.85,77.04,76.74,76.93,27457.0,73.7119,73.8942,73.6064,73.7886,27457.0
2021-02-26 14:10:00,76.93,77.06,76.64,76.64,26459.0,73.7886,73.9133,73.5105,73.5105,26459.0
2021-02-26 14:20:00,76.66,76.91,76.49,76.77,120136.0,73.5297,73.7695,73.3666,73.6352,120136.0
2021-02-26 14:30:00,76.78,77.09,76.76,77.05,46419.0,73.6448,73.9421,73.6256,73.9037,46419.0
2021-02-26 14:40:00,77.07,77.27,76.94,77.25,25678.0,73.9229,74.1148,73.7982,74.0956,25678.0
2021-02-26 14:50:00,77.25,77.37,77.08,77.37,30091.0,74.0956,74.2107,73.9325,74.2107,30091.0
2021-02-26 15:00:00,77.39,77.91,77.33,77.87,34724.0,74.2299,74.7286,74.1723,74.6903,34724.0
2021-02-26 15:10:00,77.84,77.93,77.64,77.79,28866.0,74.6615,74.7478,74.4697,74.6135,28866.0
2021-02-26 15:20:00,77.77,77.94,77.58,77.59,42082.0,74.5943,74.7574,74.4121,74.4217,42082.0
2021-02-26 15:30:00,77.56,77.93,77.49,77.67,80648.0,74.3929,74.7478,74.3258,74.4984,80648.0
2021-02-26 15:40:00,77.65,77.81,77.5,77.77,124198.0,74.4792,74.6327,74.3354,74.5943,124198.0
2021-02-26 15:50:00,77.79,77.79,76.67,76.86,452157.0,74.6135,74.6135,73.5393,73.7215,452157.0
2021-03-01 09:30:00,78.41,78.63,77.34,77.5,193036.0,75.2082,75.4192,74.1819,74.3354,193036.0
2021-03-01 09:40:00,77.6,78.26,77.48,77.79,56346.0,74.4313,75.0643,74.3162,74.6135,56346.0
2021-03-01 09:50:00,77.85,78.52,77.73,78.29,43993.0,74.6711,75.3137,74.556,75.0931,43993.0
2021-03-01 10:00:00,78.3,78.46,77.87,77.98,30787.0,75.1027,75.2562,74.6903,74.7958,30787.0
2021-03-01 10:10:00,77.94,78.9,77.93,78.77,63880.0,74.7574,75.6782,74.7478,75.5535,63880.0
2021-03-01 10:20:00,78.73,78.77,78.17,78.44,20322.0,75.5151,75.5535,74.978,75.237,20322.0
2021-03-01 10:30:00,78.49,78.5,78.09,78.41,19526.0,75.2849,75.2945,74.9013,75.2082,19526.0
2021-03-01 10:40:00,78.47,78.95,78.45,78.95,23177.0,75.2658,75.7262,75.2466,75.7262,23177.0
2021-03-01 10:50:00,78.92,78.92,78.24,78.78,35842.0,75.6974,75.6974,75.0452,75.5631,35842.0
2021-03-01 11:00:00,78.77,78.77,78.24,78.43,27576.0,75.5535,75.5535,75.0452,75.2274,27576.0
2021-03-01 11:10:00,78.41,78.49,78.29,78.38,28068.0,75.2082,75.2849,75.0931,75.1794,28068.0
2021-03-01 11:20:00,78.42,78.69,78.4,78.61,17943.0,75.2178,75.4768,75.1986,75.4,17943.0
2021-03-01 11:30:00,78.65,78.68,78.43,78.57,26662.0,75.4384,75.4672,75.2274,75.3617,26662.0
2021-03-01 11:40:00,78.59,78.86,78.59,78.84,17826.0,75.3809,75.6398,75.3809,75.6207,17826.0
2021-03-01 11:50:00,78.81,78.89,78.71,78.73,23250.0,75.5919,75.6686,75.496,75.5151,23250.0
2021-03-01 12:00:00,78.74,78.85,78.61,78.75,39006.0,75.5247,75.6302,75.4,75.5343,39006.0
2021-03-01 12:10:00,78.75,78.77,78.42,78.42,18382.0,75.5343,75.5535,75.2178,75.2178,18382.0
2021-03-01 12:20:00,78.43,78.44,78.22,78.29,19689.0,75.2274,75.237,75.026,75.0931,19689.0
2021-03-01 12:30:00,78.33,78.34,78.23,78.33,13867.0,75.1315,75.1411,75.0356,75.1315,13867.0
2021-03-01 12:40:00,78.32,78.46,78.17,78.38,32473.0,75.1219,75.2562,74.978,75.1794,32473.0
2021-03-01 12:50:00,78.39,78.42,77.78,78.11,46321.0,75.189,75.2178,74.6039,74.9205,46321.0
2021-03-01 13:00:00,78.1,78.13,77.77,77.77,34112.0,74.9109,74.9396,74.5943,74.5943,34112.0
2021-03-01 13:10:00,77.79,77.79,77.36,77.37,26103.0,74.6135,74.6135,74.2011,74.2107,26103.0
2021-03-01 13:20:00,77.32,77.62,77.23,77.6,14907.0,74.1627,74.4505,74.0764,74.4313,14907.0
2021-03-01 13:30:00,77.62,77.78,77.6,77.74,10913.0,74.4505,74.6039,74.4313,74.5656,10913.0
2021-03-01 13:40:00,77.72,77.91,77.72,77.83,9640.0,74.5464,74.7286,74.5464,74.6519,9640.0
2021-03-01 13:50:00,77.8,77.93,77.72,77.77,17182.0,74.6231,74.7478,74.5464,74.5943,17182.0
2021-03-01 14:00:00,77.79,77.88,77.68,77.83,15688.0,74.6135,74.6999,74.508,74.6519,15688.0
2021-03-01 14:10:00,77.8,77.85,77.75,77.78,8999.0,74.6231,74.6711,74.5752,74.6039,8999.0
2021-03-01 14:20:00,77.77,77.81,77.67,77.69,21260.0,74.5943,74.6327,74.4984,74.5176,21260.0
2021-03-01 14:30:00,77.72,77.74,77.56,77.56,26996.0,74.5464,74.5656,74.3929,74.3929,26996.0
2021-03-01 14:40:00,77.56,77.72,77.33,77.54,38500.0,74.3929,74.5464,74.1723,74.3737,38500.0
2021-03-01 14:50:00,77.54,77.81,77.54,77.67,32594.0,74.3737,74.6327,74.3737,74.4984,32594.0
2021-03-01 15:00:00,77.67,77.79,77.53,77.6,23750.0,74.4984,74.6135,74.3641,74.4313,23750.0
2021-03-01 15:10:00,77.6,77.65,77.47,77.51,19463.0,74.4313,74.4792,74.3066,74.345,19463.0
2021-03-01 15:20:00,77.52,77.58,77.43,77.48,36095.0,74.3546,74.4121,74.2682,74.3162,36095.0
2021-03-01 15:30:00,77.48,77.54,77.38,77.46,61155.0,74.3162,74.3737,74.2203,74.297,61155.0
2021-03-01 15:40:00,77.45,77.82,77.44,77.73,84534.0,74.2874,74.6423,74.2778,74.556,84534.0
2021-03-01 15:50:00,77.73,77.86,77.44,77.65,211505.0,74.556,74.6807,74.2778,74.4792,211505.0
2021-03-02 09:30:00,78.0,78.19,77.06,77.16,75738.0,74.815,74.9972,73.9133,74.0093,75738.0
2021-03-02 09:40:00,77.17,77.45,76.93,77.15,70769.0,74.0188,74.2874,73.7886,73.9997,70769.0
2021-03-02 09:50:00,77.1,77.71,77.08,77.52,37400.0,73.9517,74.5368,73.9325,74.3546,37400.0
2021-03-02 10:00:00,77.51,78.12,77.36,78.07,27288.0,74.345,74.9301,74.2011,74.8821,27288.0
2021-03-02 10:10:00,78.04,78.13,77.47,77.96,29307.0,74.8533,74.9396,74.3066,74.7766,29307.0
2021-03-02 10:20:00,77.96,77.98,77.53,77.53,23551.0,74.7766,74.7958,74.3641,74.3641,23551.0
2021-03-02 10:30:00,77.55,77.87,77.51,77.56,31594.0,74.3833,74.6903,74.345,74.3929,31594.0
2021-03-02 10:40:00,77.54,77.86,77.37,77.86,43481.0,74.3737,74.6807,74.2107,74.6807,43481.0
2021-03-02 10:50:00,77.9,78.0,77.64,77.97,19758.0,74.719,74.815,74.4697,74.7862,19758.0
2021-03-02 11:00:00,77.94,78.05,77.68,78.02,22456.0,74.7574,74.8629,74.508,74.8341,22456.0
2021-03-02 11:10:00,78.0,78.16,77.78,78.16,93731.0,74.815,74.9684,74.6039,74.9684,93731.0
2021-03-02 11:20:00,78.14,78.38,78.02,78.35,52310.0,74.9492,75.1794,74.8341,75.1507,52310.0
2021-03-02 11:30:00,78.35,78.35,78.0,78.34,50828.0,75.1507,75.1507,74.815,75.1411,50828.0
2021-03-02 11:40:00,78.33,78.45,78.14,78.44,62713.0,75.1315,75.2466,74.9492,75.237,62713.0
2021-03-02 11:50:00,78.41,78.44,78.28,78.39,31556.0,75.2082,75.237,75.0835,75.189,31556.0
2021-03-02 12:00:00,78.37,78.52,78.23,78.23,70530.0,75.1698,75.3137,75.0356,75.0356,70530.0
2021-03-02 12:10:00,78.22,78.25,78.0,78.04,27659.0,75.026,75.0547,74.815,74.8533,27659.0
2021-03-02 12:20:00,78.03,78.15,77.97,78.07,32711.0,74.8437,74.9588,74.7862,74.8821,32711.0
2021-03-02 12:30:00,78.05,78.33,77.96,78.33,24288.0,74.8629,75.1315,74.7766,75.1315,24288.0
2021-03-02 12:40:00,78.34,78.63,78.33,78.41,23218.0,75.1411,75.4192,75.1315,75.2082,23218.0
2021-03-02 12:50:00,78.39,78.39,78.16,78.32,17367.0,75.189,75.189,74.9684,75.1219,17367.0
2021-03-02 13:00:00,78.32,78.61,78.32,78.5,22952.0,75.1219,75.4,75.1219,75.2945,22952.0
2021-03-02 13:10:00,78.51,78.55,78.31,78.31,17553.0,75.3041,75.3425,75.1123,75.1123,17553.0
2021-03-02 13:20:00,78.33,78.41,78.19,78.25,38002.0,75.1315,75.2082,74.9972,75.0547,38002.0
2021-03-02 13:30:00,78.26,78.4,78.25,78.36,32108.0,75.0643,75.1986,75.0547,75.1603,32108.0
2021-03-02 13:40:00,78.35,78.52,78.29,78.47,32891.0,75.1507,75.3137,75.0931,75.2658,32891.0
2021-03-02 13:50:00,78.49,78.72,78.47,78.71,79096.0,75.2849,75.5056,75.2658,75.496,79096.0
2021-03-02 14:00:00,78.74,78.9,78.41,78.41,47398.0,75.5247,75.6782,75.2082,75.2082,47398.0
2021-03-02 14:10:00,78.4,78.46,78.29,78.3,77559.0,75.1986,75.2562,75.0931,75.1027,77559.0
2021-03-02 14:20:00,78.31,78.7,78.31,78.68,29700.0,75.1123,75.4864,75.1123,75.4672,29700.0
2021-03-02 14:30:00,78.65,78.95,78.5,78.92,82599.0,75.4384,75.7262,75.2945,75.6974,82599.0
2021-03-02 14:40:00,78.95,79.2,78.95,79.19,57601.0,75.7262,75.966,75.7262,75.9564,57601.0
2021-03-02 14:50:00,79.19,79.3,79.05,79.05,56909.0,75.9564,76.0619,75.8221,75.8221,56909.0
2021-03-02 15:00:00,79.07,79.21,79.02,79.15,62605.0,75.8413,75.9755,75.7933,75.918,62605.0
2021-03-02 15:10:00,79.17,79.21,78.89,78.94,50010.0,75.9372,75.9755,75.6686,75.7166,50010.0
2021-03-02 15:20:00,78.92,79.07,78.86,78.97,53234.0,75.6974,75.8413,75.6398,75.7453,53234.0
2021-03-02 15:30:00,78.95,79.14,78.87,78.87,100743.0,75.7262,75.9084,75.6494,75.6494,100743.0
2021-03-02 15:40:00,78.87,79.01,78.79,78.81,97235.0,75.6494,75.7837,75.5727,75.5919,97235.0
2021-03-02 15:50:00,78.81,79.1,78.77,78.77,283320.0,75.5919,75.87,75.5535,75.5535,283320.0
2021-03-03 09:30:00,78.19,78.43,77.17,77.27,161950.0,74.9972,75.2274,74.0188,74.1148,161950.0
2021-03-03 09:40:00,77.16,77.42,76.3,76.39,83165.0,74.0093,74.2586,73.1844,73.2707,83165.0
2021-03-03 09:50:00,76.5,76.79,76.36,76.47,55629.0,73.3762,73.6544,73.2419,73.3474,55629.0
2021-03-03 10:00:00,76.54,76.68,76.35,76.53,35281.0,73.4146,73.5489,73.2323,73.405,35281.0
2021-03-03 10:10:00,76.5,76.51,76.03,76.16,48153.0,73.3762,73.3858,72.9254,73.0501,48153.0
2021-03-03 10:20:00,76.16,76.48,76.06,76.39,31672.0,73.0501,73.357,72.9542,73.2707,31672.0
2021-03-03 10:30:00,76.39,76.79,76.25,76.75,30396.0,73.2707,73.6544,73.1364,73.616,30396.0
2021-03-03 10:40:00,76.73,77.01,76.56,76.93,35848.0,73.5968,73.8654,73.4338,73.7886,35848.0
2021-03-03 10:50:00,76.94,77.53,76.94,77.46,29292.0,73.7982,74.3641,73.7982,74.297,29292.0
2021-03-03 11:00:00,77.45,77.61,77.41,77.45,31325.0,74.2874,74.4409,74.249,74.2874,31325.0
2021-03-03 11:10:00,77.48,77.77,77.45,77.72,23769.0,74.3162,74.5943,74.2874,74.5464,23769.0
2021-03-03 11:20:00,77.68,77.76,77.59,77.74,14925.0,74.508,74.5848,74.4217,74.5656,14925.0
2021-03-03 11:30:00,77.69,77.89,77.44,77.46,29226.0,74.5176,74.7094,74.2778,74.297,29226.0
2021-03-03 11:40:00,77.43,77.5,77.27,77.44,16791.0,74.2682,74.3354,74.1148,74.2778,16791.0
2021-03-03 11:50:00,77.43,77.53,77.36,77.37,11869.0,74.2682,74.3641,74.2011,74.2107,11869.0
2021-03-03 12:00:00,77.32,77.32,77.12,77.12,11458.0,74.1627,74.1627,73.9709,73.9709,11458.0
2021-03-03 12:10:00,77.09,77.29,76.99,77.17,41277.0,73.9421,74.1339,73.8462,74.0188,41277.0
2021-03-03 12:20:00,77.15,77.16,77.02,77.16,15927.0,73.9997,74.0093,73.875,74.0093,15927.0
2021-03-03 12:30:00,77.26,77.31,77.1,77.1,18593.0,74.1052,74.1531,73.9517,73.9517,18593.0
2021-03-03 12:40:00,77.14,77.44,77.11,77.39,23365.0,73.9901,74.2778,73.9613,74.2299,23365.0
2021-03-03 12:50:00,77.46,77.54,77.14,77.2,17920.0,74.297,74.3737,73.9901,74.0476,17920.0
2021-03-03 13:00:00,77.24,77.31,77.15,77.17,11158.0,74.086,74.1531,73.9997,74.0188,11158.0
2021-03-03 13:10:00,77.19,77.52,77.15,77.52,14882.0,74.038,74.3546,73.9997,74.3546,14882.0
2021-03-03 13:20:00,77.57,77.63,77.32,77.32,18932.0,74.4025,74.4601,74.1627,74.1627,18932.0
2021-03-03 13:30:00,77.34,77.34,77.19,77.22,19429.0,74.1819,74.1819,74.038,74.0668,19429.0
2021-03-03 13:40:00,77.19,77.21,76.86,76.93,42045.0,74.038,74.0572,73.7215,73.7886,42045.0
2021-03-03 13:50:00,76.92,77.05,76.75,76.97,51329.0,73.7791,73.9037,73.616,73.827,51329.0
2021-03-03 14:00:00,76.99,77.11,76.6,76.72,28062.0,73.8462,73.9613,73.4721,73.5872,28062.0
2021-03-03 14:10:00,76.72,76.73,76.55,76.59,43852.0,73.5872,73.5968,73.4242,73.4625,43852.0
2021-03-03 14:20:00,76.61,76.65,76.29,76.31,70742.0,73.4817,73.5201,73.1748,73.194,70742.0
2021-03-03 14:30:00,76.31,76.61,76.14,76.56,39923.0,73.194,73.4817,73.0309,73.4338,39923.0
2021-03-03 14:40:00,76.54,76.61,76.23,76.44,34680.0,73.4146,73.4817,73.1172,73.3187,34680.0
2021-03-03 14:50:00,76.48,76.78,76.43,76.77,45790.0,73.357,73.6448,73.3091,73.6352,45790.0
2021-03-03 15:00:00,76.79,76.87,76.67,76.82,37291.0,73.6544,73.7311,73.5393,73.6831,37291.0
2021-03-03 15:10:00,76.83,77.1,76.77,76.87,37132.0,73.6927,73.9517,73.6352,73.7311,37132.0
2021-03-03 15:20:00,76.86,76.86,76.38,76.48,37899.0,73.7215,73.7215,73.2611,73.357,37899.0
2021-03-03 15:30:00,76.48,76.54,76.35,76.36,48416.0,73.357,73.4146,73.2323,73.2419,48416.0
2021-03-03 15:40:00,76.37,76.56,76.3,76.37,62944.0,73.2515,73.4338,73.1844,73.2515,62944.0
2021-03-03 15:50:00,76.29,76.32,76.01,76.04,165457.0,73.1748,73.2036,72.9062,72.935,165457.0
2021-03-04 09:30:00,76.0,77.5,75.72,77.32,117254.0,72.8966,74.3354,72.6281,74.1627,117254.0
2021-03-04 09:40:00,77.32,77.4,76.92,76.92,62498.0,74.1627,74.2395,73.7791,73.7791,62498.0
2021-03-04 09:50:00,76.91,77.43,76.8,77.16,59947.0,73.7695,74.2682,73.664,74.0093,59947.0
2021-03-04 10:00:00,77.2,77.26,76.05,76.05,98010.0,74.0476,74.1052,72.9446,72.9446,98010.0
2021-03-04 10:10:00,76.04,76.15,75.55,75.65,114013.0,72.935,73.0405,72.465,72.5609,114013.0
2021-03-04 10:20:00,75.65,76.24,75.6,76.15,38619.0,72.5609,73.1268,72.513,73.0405,38619.0
2021-03-04 10:30:00,76.14,76.79,76.14,76.69,35537.0,73.0309,73.6544,73.0309,73.5584,35537.0
2021-03-04 10:40:00,76.66,77.14,76.55,76.78,57616.0,73.5297,73.9901,73.4242,73.6448,57616.0
2021-03-04 10:50:00,76.83,77.09,76.57,76.95,63125.0,73.6927,73.9421,73.4433,73.8078,63125.0
2021-03-04 11:00:00,77.01,77.47,76.93,77.38,45983.0,73.8654,74.3066,73.7886,74.2203,45983.0
2021-03-04 11:10:00,77.42,77.48,76.96,76.97,37184.0,74.2586,74.3162,73.8174,73.827,37184.0
2021-03-04 11:20:00,77.05,77.19,76.81,76.94,23556.0,73.9037,74.038,73.6735,73.7982,23556.0
2021-03-04 11:30:00,76.92,77.34,76.9,77.28,39352.0,73.7791,74.1819,73.7599,74.1244,39352.0
2021-03-04 11:40:00,77.29,77.79,77.27,77.56,45299.0,74.1339,74.6135,74.1148,74.3929,45299.0
2021-03-04 11:50:00,77.64,77.68,77.34,77.57,31725.0,74.4697,74.508,74.1819,74.4025,31725.0
2021-03-04 12:00:00,77.61,77.91,77.6,77.9,38216.0,74.4409,74.7286,74.4313,74.719,38216.0
2021-03-04 12:10:00,77.86,77.89,77.3,77.34,30740.0,74.6807,74.7094,74.1435,74.1819,30740.0
2021-03-04 12:20:00,77.38,77.4,75.58,76.01,167030.0,74.2203,74.2395,72.4938,72.9062,167030.0
2021-03-04 12:30:00,76.0,76.01,75.21,75.67,74119.0,72.8966,72.9062,72.1389,72.5801,74119.0
2021-03-04 12:40:00,75.71,75.85,75.19,75.2,76195.0,72.6185,72.7528,72.1197,72.1293,76195.0
2021-03-04 12:50:00,75.18,75.27,74.4,74.5,155913.0,72.1101,72.1964,71.362,71.4579,155913.0
2021-03-04 13:00:00,74.51,74.71,73.93,74.0,134125.0,71.4675,71.6593,70.9112,70.9783,134125.0
2021-03-04 13:10:00,73.98,74.21,73.79,73.97,146988.0,70.9591,71.1797,70.7769,70.9495,146988.0
2021-03-04 13:20:00,73.93,74.39,73.66,74.39,64823.0,70.9112,71.3524,70.6522,71.3524,64823.0
2021-03-04 13:30:00,74.42,74.42,73.77,74.02,46417.0,71.3811,71.3811,70.7577,70.9975,46417.0
2021-03-04 13:40:00,74.01,74.07,73.47,73.49,45975.0,70.9879,71.0454,70.4699,70.4891,45975.0
2021-03-04 13:50:00,73.49,73.56,72.69,72.7,198041.0,70.4891,70.5563,69.7218,69.7314,198041.0
2021-03-04 14:00:00,72.72,73.78,72.57,73.7,83037.0,69.7506,70.7673,69.6067,70.6905,83037.0
2021-03-04 14:10:00,73.65,73.86,73.45,73.8,46958.0,70.6426,70.844,70.4508,70.7865,46958.0
2021-03-04 14:20:00,73.76,74.43,73.76,74.18,56786.0,70.7481,71.3907,70.7481,71.1509,56786.0
2021-03-04 14:30:00,74.14,74.31,73.82,74.26,106269.0,71.1126,71.2756,70.8056,71.2277,106269.0
2021-03-04 14:40:00,74.25,74.8,74.22,74.7,57496.0,71.2181,71.7456,71.1893,71.6497,57496.0
2021-03-04 14:50:00,74.71,74.83,74.37,74.74,98952.0,71.6593,71.7744,71.3332,71.6881,98952.0
2021-03-04 15:00:00,74.74,74.82,74.43,74.43,52911.0,71.6881,71.7648,71.3907,71.3907,52911.0
2021-03-04 15:10:00,74.4,74.45,74.15,74.27,59211.0,71.362,71.4099,71.1222,71.2373,59211.0
2021-03-04 15:20:00,74.24,74.27,74.02,74.25,71684.0,71.2085,71.2373,70.9975,71.2181,71684.0
2021-03-04 15:30:00,74.26,74.46,74.14,74.29,111539.0,71.2277,71.4195,71.1126,71.2565,111539.0
2021-03-04 15:40:00,74.29,74.8,74.27,74.61,108436.0,71.2565,71.7456,71.2373,71.5634,108436.0
2021-03-04 15:50:00,74.64,74.97,74.55,74.81,220060.0,71.5922,71.9087,71.5058,71.7552,220060.0
2021-03-05 09:30:00,75.82,75.96,74.08,74.08,151371.0,72.724,72.8583,71.055,71.055,151371.0
2021-03-05 09:40:00,74.15,74.23,73.57,73.95,100884.0,71.1222,71.1989,70.5659,70.9303,100884.0
2021-03-05 09:50:00,73.97,74.08,73.55,73.87,80430.0,70.9495,71.055,70.5467,70.8536,80430.0
2021-03-05 10:00:00,73.94,74.42,73.85,74.0,77966.0,70.9207,71.3811,70.8344,70.9783,77966.0
2021-03-05 10:10:00,74.01,74.71,73.76,74.6,123941.0,70.9879,71.6593,70.7481,71.5538,123941.0
2021-03-05 10:20:00,74.67,75.04,74.31,74.73,113068.0,71.6209,71.9758,71.2756,71.6785,113068.0
2021-03-05 10:30:00,74.77,75.27,74.56,74.94,99022.0,71.7169,72.1964,71.5154,71.8799,99022.0
2021-03-05 10:40:00,74.89,76.14,74.88,76.05,127665.0,71.832,73.0309,71.8224,72.9446,127665.0
2021-03-05 10:50:00,75.98,76.52,75.93,76.05,118490.0,72.8774,73.3954,72.8295,72.9446,118490.0
2021-03-05 11:00:00,76.06,76.17,75.76,75.89,70201.0,72.9542,73.0597,72.6664,72.7911,70201.0
2021-03-05 11:10:00,75.9,75.97,74.89,75.08,96624.0,72.8007,72.8679,71.832,72.0142,96624.0
2021-03-05 11:20:00,75.06,75.21,74.7,74.89,59055.0,71.995,72.1389,71.6497,71.832,59055.0
2021-03-05 11:30:00,74.87,75.43,74.87,75.3,35253.0,71.8128,72.3499,71.8128,72.2252,35253.0
2021-03-05 11:40:00,75.28,75.85,75.18,75.76,32009.0,72.206,72.7528,72.1101,72.6664,32009.0
2021-03-05 11:50:00,75.74,76.18,75.48,76.1,29610.0,72.6472,73.0693,72.3979,72.9925,29610.0
2021-03-05 12:00:00,76.04,76.21,76.0,76.14,28995.0,72.935,73.0981,72.8966,73.0309,28995.0
2021-03-05 12:10:00,76.15,76.42,76.12,76.41,20099.0,73.0405,73.2995,73.0117,73.2899,20099.0
2021-03-05 12:20:00,76.39,77.12,76.34,76.99,58620.0,73.2707,73.9709,73.2227,73.8462,58620.0
2021-03-05 12:30:00,76.99,77.19,76.71,76.99,47940.0,73.8462,74.038,73.5776,73.8462,47940.0
2021-03-05 12:40:00,77.0,77.41,76.91,77.32,74502.0,73.8558,74.249,73.7695,74.1627,74502.0
2021-03-05 12:50:00,77.32,77.38,77.08,77.35,76346.0,74.1627,74.2203,73.9325,74.1915,76346.0
2021-03-05 13:00:00,77.38,77.6,77.0,77.36,30837.0,74.2203,74.4313,73.8558,74.2011,30837.0
2021-03-05 13:10:00,77.39,77.89,77.19,77.81,38501.0,74.2299,74.7094,74.038,74.6327,38501.0
2021-03-05 13:20:00,77.84,78.17,77.72,78.14,75252.0,74.6615,74.978,74.5464,74.9492,75252.0
2021-03-05 13:30:00,78.14,78.41,77.9,78.29,111723.0,74.9492,75.2082,74.719,75.0931,111723.0
2021-03-05 13:40:00,78.28,78.52,78.21,78.48,97299.0,75.0835,75.3137,75.0164,75.2754,97299.0
2021-03-05 13:50:00,78.48,78.53,77.92,78.23,83287.0,75.2754,75.3233,74.7382,75.0356,83287.0
2021-03-05 14:00:00,78.31,78.32,77.77,77.83,41027.0,75.1123,75.1219,74.5943,74.6519,41027.0
2021-03-05 14:10:00,77.86,78.02,77.63,77.74,32161.0,74.6807,74.8341,74.4601,74.5656,32161.0
2021-03-05 14:20:00,77.74,78.46,77.74,78.43,30840.0,74.5656,75.2562,74.5656,75.2274,30840.0
2021-03-05 14:30:00,78.43,78.57,78.27,78.27,46820.0,75.2274,75.3617,75.0739,75.0739,46820.0
2021-03-05 14:40:00,78.3,78.69,78.26,78.57,62648.0,75.1027,75.4768,75.0643,75.3617,62648.0
2021-03-05 14:50:00,78.55,78.97,78.55,78.82,80548.0,75.3425,75.7453,75.3425,75.6015,80548.0
2021-03-05 15:00:00,78.78,78.88,78.49,78.49,75025.0,75.5631,75.659,75.2849,75.2849,75025.0
2021-03-05 15:10:00,78.48,78.8,78.41,78.68,59603.0,75.2754,75.5823,75.2082,75.4672,59603.0
2021-03-05 15:20:00,78.66,78.98,78.64,78.89,82403.0,75.448,75.7549,75.4288,75.6686,82403.0
2021-03-05 15:30:00,78.91,79.23,78.84,79.2,110292.0,75.6878,75.9947,75.6207,75.966,110292.0
2021-03-05 15:40:00,79.18,79.27,78.91,78.97,129479.0,75.9468,76.0331,75.6878,75.7453,129479.0
2021-03-05 15:50:00,78.97,79.29,78.94,78.97,303621.0,75.7453,76.0523,75.7166,75.7453,303621.0
2021-03-08 09:30:00,79.34,80.75,78.94,80.53,152727.0,76.1002,77.4527,75.7166,77.2416,152727.0
2021-03-08 09:40:00,80.56,80.83,80.12,80.17,61214.0,77.2704,77.5294,76.8484,76.8963,61214.0
2021-03-08 09:50:00,80.21,80.58,79.9,80.25,83103.0,76.9347,77.2896,76.6374,76.9731,83103.0
2021-03-08 10:00:00,80.29,80.55,79.92,80.53,53669.0,77.0114,77.2608,76.6566,77.2416,53669.0
2021-03-08 10:10:00,80.56,80.93,80.19,80.71,70418.0,77.2704,77.6253,76.9155,77.4143,70418.0
2021-03-08 10:20:00,80.73,80.88,80.29,80.8,42376.0,77.4335,77.5774,77.0114,77.5006,42376.0
2021-03-08 10:30:00,80.73,80.95,80.6,80.8,59743.0,77.4335,77.6445,77.3088,77.5006,59743.0
2021-03-08 10:40:00,80.86,81.19,80.8,80.9,62324.0,77.5582,77.8747,77.5006,77.5965,62324.0
2021-03-08 10:50:00,80.92,81.22,80.66,81.03,35652.0,77.6157,77.9035,77.3663,77.7212,35652.0
2021-03-08 11:00:00,81.02,81.2,80.87,80.99,43961.0,77.7116,77.8843,77.5678,77.6829,43961.0
2021-03-08 11:10:00,80.98,80.98,80.63,80.96,30717.0,77.6733,77.6733,77.3376,77.6541,30717.0
2021-03-08 11:20:00,80.99,81.23,80.86,80.86,64521.0,77.6829,77.9131,77.5582,77.5582,64521.0
2021-03-08 11:30:00,80.86,80.9,80.65,80.75,52127.0,77.5582,77.5965,77.3567,77.4527,52127.0
2021-03-08 11:40:00,80.77,80.88,80.57,80.67,23444.0,77.4718,77.5774,77.28,77.3759,23444.0
2021-03-08 11:50:00,80.67,80.69,80.31,80.33,23737.0,77.3759,77.3951,77.0306,77.0498,23737.0
2021-03-08 12:00:00,80.33,80.61,80.27,80.56,28532.0,77.0498,77.3184,76.9923,77.2704,28532.0
2021-03-08 12:10:00,80.56,80.64,80.37,80.45,23436.0,77.2704,77.3472,77.0882,77.1649,23436.0
2021-03-08 12:20:00,80.48,81.1,80.48,81.09,32715.0,77.1937,77.7884,77.1937,77.7788,32715.0
2021-03-08 12:30:00,81.06,81.4,81.06,81.15,40323.0,77.75,78.0761,77.75,77.8363,40323.0
2021-03-08 12:40:00,81.12,81.33,81.1,81.27,19650.0,77.8076,78.009,77.7884,77.9514,19650.0
2021-03-08 12:50:00,81.26,81.45,81.05,81.1,30791.0,77.9418,78.1241,77.7404,77.7884,30791.0
2021-03-08 13:00:00,81.1,81.37,81.1,81.36,22334.0,77.7884,78.0473,77.7884,78.0378,22334.0
2021-03-08 13:10:00,81.32,81.56,81.18,81.41,53754.0,77.9994,78.2296,77.8651,78.0857,53754.0
2021-03-08 13:20:00,81.41,81.59,81.4,81.54,50107.0,78.0857,78.2584,78.0761,78.2104,50107.0
2021-03-08 13:30:00,81.59,81.65,81.4,81.42,20273.0,78.2584,78.3159,78.0761,78.0953,20273.0
2021-03-08 13:40:00,81.45,81.47,81.02,81.09,40567.0,78.1241,78.1433,77.7116,77.7788,40567.0
2021-03-08 13:50:00,81.09,81.11,80.66,80.7,63104.0,77.7788,77.798,77.3663,77.4047,63104.0
2021-03-08 14:00:00,80.7,81.52,80.69,81.49,37067.0,77.4047,78.1912,77.3951,78.1624,37067.0
2021-03-08 14:10:00,81.47,81.7,81.36,81.42,30762.0,78.1433,78.3639,78.0378,78.0953,30762.0
2021-03-08 14:20:00,81.42,81.45,81.26,81.42,28536.0,78.0953,78.1241,77.9418,78.0953,28536.0
2021-03-08 14:30:00,81.42,81.54,81.33,81.36,24597.0,78.0953,78.2104,78.009,78.0378,24597.0
2021-03-08 14:40:00,81.36,81.41,80.88,80.98,22111.0,78.0378,78.0857,77.5774,77.6733,22111.0
2021-03-08 14:50:00,80.98,81.14,80.9,81.09,28591.0,77.6733,77.8267,77.5965,77.7788,28591.0
2021-03-08 15:00:00,81.06,81.07,80.67,80.77,36976.0,77.75,77.7596,77.3759,77.4718,36976.0
2021-03-08 15:10:00,80.79,81.03,80.66,80.71,32115.0,77.491,77.7212,77.3663,77.4143,32115.0
2021-03-08 15:20:00,80.75,81.06,80.7,80.89,54688.0,77.4527,77.75,77.4047,77.5869,54688.0
2021-03-08 15:30:00,80.9,81.25,80.9,81.03,53408.0,77.5965,77.9322,77.5965,77.7212,53408.0
2021-03-08 15:40:00,81.02,81.1,80.85,81.04,85023.0,77.7116,77.7884,77.5486,77.7308,85023.0
2021-03-08 15:50:00,81.05,81.08,80.42,80.52,279855.0,77.7404,77.7692,77.1361,77.2321,279855.0
2021-03-09 09:30:00,81.24,82.74,81.24,82.35,169127.0,77.9227,79.3614,77.9227,78.9873,169127.0
2021-03-09 09:40:00,82.34,82.34,81.62,82.11,50963.0,78.9777,78.9777,78.2871,78.7571,50963.0
2021-03-09 09:50:00,82.08,82.4,82.02,82.22,30515.0,78.7284,79.0353,78.6708,78.8626,30515.0
2021-03-09 10:00:00,82.23,82.34,81.89,82.06,43126.0,78.8722,78.9777,78.5461,78.7092,43126.0
2021-03-09 10:10:00,82.07,82.07,81.75,81.92,28224.0,78.7188,78.7188,78.4118,78.5749,28224.0
2021-03-09 10:20:00,82.0,82.2,81.85,82.04,36766.0,78.6516,78.8435,78.5077,78.69,36766.0
2021-03-09 10:30:00,82.04,82.09,81.12,81.21,35804.0,78.69,78.7379,77.8076,77.8939,35804.0
2021-03-09 10:40:00,81.18,81.18,80.76,80.77,22512.0,77.8651,77.8651,77.4623,77.4718,22512.0
2021-03-09 10:50:00,80.75,80.9,80.39,80.51,63458.0,77.4527,77.5965,77.1074,77.2225,63458.0
2021-03-09 11:00:00,80.57,80.57,80.16,80.28,63256.0,77.28,77.28,76.8868,77.0019,63256.0
2021-03-09 11:10:00,80.28,80.31,79.8,80.17,38996.0,77.0019,77.0306,76.5415,76.8963,38996.0
2021-03-09 11:20:00,80.22,80.44,80.1,80.12,48406.0,76.9443,77.1553,76.8292,76.8484,48406.0
2021-03-09 11:30:00,80.13,80.49,80.12,80.31,38027.0,76.858,77.2033,76.8484,77.0306,38027.0
2021-03-09 11:40:00,80.3,80.44,80.25,80.41,22431.0,77.021,77.1553,76.9731,77.1265,22431.0
2021-03-09 11:50:00,80.44,80.46,80.0,80.25,33456.0,77.1553,77.1745,76.7333,76.9731,33456.0
2021-03-09 12:00:00,80.3,80.43,80.19,80.27,45788.0,77.021,77.1457,76.9155,76.9923,45788.0
2021-03-09 12:10:00,80.27,80.29,80.0,80.0,59435.0,76.9923,77.0114,76.7333,76.7333,59435.0
2021-03-09 12:20:00,79.98,80.09,79.9,79.9,28327.0,76.7141,76.8196,76.6374,76.6374,28327.0
2021-03-09 12:30:00,79.91,80.03,79.88,80.02,39038.0,76.647,76.7621,76.6182,76.7525,39038.0
2021-03-09 12:40:00,80.01,80.13,79.93,79.98,91668.0,76.7429,76.858,76.6661,76.7141,91668.0
2021-03-09 12:50:00,79.97,79.97,79.64,79.74,24640.0,76.7045,76.7045,76.388,76.4839,24640.0
2021-03-09 13:00:00,79.74,79.96,79.7,79.88,34743.0,76.4839,76.6949,76.4455,76.6182,34743.0
2021-03-09 13:10:00,79.85,79.95,79.53,79.75,43588.0,76.5894,76.6853,76.2825,76.4935,43588.0
2021-03-09 13:20:00,79.82,80.02,79.8,80.01,26721.0,76.5606,76.7525,76.5415,76.7429,26721.0
2021-03-09 13:30:00,80.01,80.04,79.77,79.9,33202.0,76.7429,76.7717,76.5127,76.6374,33202.0
2021-03-09 13:40:00,79.88,80.2,79.87,80.16,30113.0,76.6182,76.9251,76.6086,76.8868,30113.0
2021-03-09 13:50:00,80.19,80.2,79.94,80.03,24491.0,76.9155,76.9251,76.6757,76.7621,24491.0
2021-03-09 14:00:00,80.04,80.15,79.97,80.15,33995.0,76.7717,76.8772,76.7045,76.8772,33995.0
2021-03-09 14:10:00,80.14,80.25,79.84,79.84,36891.0,76.8676,76.9731,76.5798,76.5798,36891.0
2021-03-09 14:20:00,79.88,80.02,79.81,79.94,17176.0,76.6182,76.7525,76.551,76.6757,17176.0
2021-03-09 14:30:00,79.96,80.03,79.73,80.03,36934.0,76.6949,76.7621,76.4743,76.7621,36934.0
2021-03-09 14:40:00,80.05,80.08,79.94,79.95,43946.0,76.7812,76.81,76.6757,76.6853,43946.0
2021-03-09 14:50:00,79.97,80.06,79.73,79.76,33342.0,76.7045,76.7908,76.4743,76.5031,33342.0
2021-03-09 15:00:00,79.77,80.02,79.7,80.02,42177.0,76.5127,76.7525,76.4455,76.7525,42177.0
2021-03-09 15:10:00,80.05,80.27,80.05,80.18,45453.0,76.7812,76.9923,76.7812,76.9059,45453.0
2021-03-09 15:20:00,80.18,80.31,80.12,80.2,29136.0,76.9059,77.0306,76.8484,76.9251,29136.0
2021-03-09 15:30:00,80.19,80.24,79.9,80.09,44828.0,76.9155,76.9635,76.6374,76.8196,44828.0
2021-03-09 15:40:00,80.08,80.16,79.94,80.04,79342.0,76.81,76.8868,76.6757,76.7717,79342.0
2021-03-09 15:50:00,80.06,80.09,79.68,79.71,193378.0,76.7908,76.8196,76.4264,76.4551,193378.0
2021-03-10 09:30:00,80.51,80.85,79.82,80.19,87780.0,77.2225,77.5486,76.5606,76.9155,87780.0
2021-03-10 09:40:00,80.25,81.1,80.21,80.86,71110.0,76.9731,77.7884,76.9347,77.5582,71110.0
2021-03-10 09:50:00,80.93,81.4,80.74,81.25,81634.0,77.6253,78.0761,77.4431,77.9322,81634.0
2021-03-10 10:00:00,81.3,81.81,81.29,81.72,42274.0,77.9802,78.4694,77.9706,78.3831,42274.0
2021-03-10 10:10:00,81.7,81.85,81.43,81.79,35095.0,78.3639,78.5077,78.1049,78.4502,35095.0
2021-03-10 10:20:00,81.8,82.01,81.13,81.23,46270.0,78.4598,78.6612,77.8171,77.9131,46270.0
2021-03-10 10:30:00,81.27,81.67,81.27,81.4,31034.0,77.9514,78.3351,77.9514,78.0761,31034.0
2021-03-10 10:40:00,81.42,81.87,81.23,81.86,40992.0,78.0953,78.5269,77.9131,78.5173,40992.0
2021-03-10 10:50:00,81.84,81.9,81.53,81.86,23403.0,78.4982,78.5557,78.2008,78.5173,23403.0
2021-03-10 11:00:00,81.89,82.03,81.71,81.72,31243.0,78.5461,78.6804,78.3735,78.3831,31243.0
2021-03-10 11:10:00,81.76,82.02,81.66,81.81,31795.0,78.4214,78.6708,78.3255,78.4694,31795.0
2021-03-10 11:20:00,81.85,81.95,81.59,81.85,34630.0,78.5077,78.6037,78.2584,78.5077,34630.0
2021-03-10 11:30:00,81.82,81.96,81.74,81.9,25498.0,78.479,78.6133,78.4022,78.5557,25498.0
2021-03-10 11:40:00,81.92,81.92,81.52,81.9,34868.0,78.5749,78.5749,78.1912,78.5557,34868.0
2021-03-10 11:50:00,81.92,82.02,81.77,81.8,30912.0,78.5749,78.6708,78.431,78.4598,30912.0
2021-03-10 12:00:00,81.82,82.02,81.82,81.95,37151.0,78.479,78.6708,78.479,78.6037,37151.0
2021-03-10 12:10:00,81.95,82.01,81.86,81.95,46454.0,78.6037,78.6612,78.5173,78.6037,46454.0
2021-03-10 12:20:00,81.94,82.01,81.83,81.96,22444.0,78.5941,78.6612,78.4886,78.6133,22444.0
2021-03-10 12:30:00,81.98,82.02,81.63,81.69,20980.0,78.6324,78.6708,78.2967,78.3543,20980.0
2021-03-10 12:40:00,81.65,82.25,81.65,82.18,68867.0,78.3159,78.8914,78.3159,78.8243,68867.0
2021-03-10 12:50:00,82.17,82.2,82.08,82.09,16030.0,78.8147,78.8435,78.7284,78.7379,16030.0
2021-03-10 13:00:00,82.1,82.1,81.75,82.08,36339.0,78.7475,78.7475,78.4118,78.7284,36339.0
2021-03-10 13:10:00,82.06,82.1,81.69,81.92,31708.0,78.7092,78.7475,78.3543,78.5749,31708.0
2021-03-10 13:20:00,81.9,82.03,81.86,81.95,20822.0,78.5557,78.6804,78.5173,78.6037,20822.0
2021-03-10 13:30:00,82.01,82.1,81.79,81.92,52358.0,78.6612,78.7475,78.4502,78.5749,52358.0
2021-03-10 13:40:00,81.94,82.11,81.8,82.09,101168.0,78.5941,78.7571,78.4598,78.7379,101168.0
2021-03-10 13:50:00,82.09,82.13,81.9,81.97,50332.0,78.7379,78.7763,78.5557,78.6228,50332.0
2021-03-10 14:00:00,81.94,82.07,81.86,81.86,33228.0,78.5941,78.7188,78.5173,78.5173,33228.0
2021-03-10 14:10:00,81.98,82.1,81.95,81.99,31426.0,78.6324,78.7475,78.6037,78.642,31426.0
2021-03-10 14:20:00,82.0,82.23,81.94,82.23,61127.0,78.6516,78.8722,78.5941,78.8722,61127.0
2021-03-10 14:30:00,82.25,82.4,82.04,82.22,47482.0,78.8914,79.0353,78.69,78.8626,47482.0
2021-03-10 14:40:00,82.28,82.7,82.22,82.69,44882.0,78.9202,79.323,78.8626,79.3134,44882.0
2021-03-10 14:50:00,82.7,82.74,82.53,82.57,37855.0,79.323,79.3614,79.16,79.1983,37855.0
2021-03-10 15:00:00,82.59,82.67,82.32,82.45,32722.0,79.2175,79.2943,78.9586,79.0832,32722.0
2021-03-10 15:10:00,82.43,82.48,82.17,82.48,40745.0,79.0641,79.112,78.8147,79.112,40745.0
2021-03-10 15:20:00,82.48,82.52,82.16,82.17,50828.0,79.112,79.1504,78.8051,78.8147,50828.0
2021-03-10 15:30:00,82.15,82.22,81.96,82.08,72213.0,78.7955,78.8626,78.6133,78.7284,72213.0
2021-03-10 15:40:00,82.08,82.15,81.98,82.12,78289.0,78.7284,78.7955,78.6324,78.7667,78289.0
2021-03-10 15:50:00,82.13,82.24,81.99,82.09,243517.0,78.7763,78.8818,78.642,78.7379,243517.0
2021-03-11 09:30:00,84.95,85.0,83.41,83.91,273002.0,81.4812,81.5291,80.004,80.4836,273002.0
2021-03-11 09:40:00,83.9,84.31,83.5,83.61,125621.0,80.474,80.8673,80.0904,80.1959,125621.0
2021-03-11 09:50:00,83.61,83.88,83.39,83.59,69281.0,80.1959,80.4549,79.9849,80.1767,69281.0
2021-03-11 10:00:00,83.67,83.95,83.19,83.26,53767.0,80.2534,80.522,79.793,79.8602,53767.0
2021-03-11 10:10:00,83.3,83.88,83.2,83.69,74778.0,79.8985,80.4549,79.8026,80.2726,74778.0
2021-03-11 10:20:00,83.7,83.88,83.67,83.81,110786.0,80.2822,80.4549,80.2534,80.3877,110786.0
2021-03-11 10:30:00,83.8,83.82,83.48,83.6,54875.0,80.3781,80.3973,80.0712,80.1863,54875.0
2021-03-11 10:40:00,83.61,83.78,83.52,83.55,81127.0,80.1959,80.3589,80.1096,80.1383,81127.0
2021-03-11 10:50:00,83.57,83.62,83.11,83.14,117192.0,80.1575,80.2055,79.7163,79.7451,117192.0
2021-03-11 11:00:00,83.13,83.19,82.4,82.42,119115.0,79.7355,79.793,79.0353,79.0545,119115.0
2021-03-11 11:10:00,82.4,82.85,82.18,82.81,77410.0,79.0353,79.4669,78.8243,79.4285,77410.0
2021-03-11 11:20:00,82.81,83.16,82.74,82.99,36837.0,79.4285,79.7643,79.3614,79.6012,36837.0
2021-03-11 11:30:00,83.0,83.09,82.76,82.78,27051.0,79.6108,79.6971,79.3806,79.3998,27051.0
2021-03-11 11:40:00,82.77,83.11,82.56,83.11,50260.0,79.3902,79.7163,79.1888,79.7163,50260.0
2021-03-11 11:50:00,83.11,83.13,82.85,82.95,25880.0,79.7163,79.7355,79.4669,79.5628,25880.0
2021-03-11 12:00:00,82.96,83.28,82.94,83.25,22742.0,79.5724,79.8794,79.5532,79.8506,22742.0
2021-03-11 12:10:00,83.21,83.55,83.14,83.3,56152.0,79.8122,80.1383,79.7451,79.8985,56152.0
2021-03-11 12:20:00,83.27,83.52,83.27,83.5,21266.0,79.8698,80.1096,79.8698,80.0904,21266.0
2021-03-11 12:30:00,83.5,84.1,83.5,84.06,330406.0,80.0904,80.6659,80.0904,80.6275,330406.0
2021-03-11 12:40:00,84.05,84.07,83.84,83.92,74631.0,80.6179,80.6371,80.4165,80.4932,74631.0
2021-03-11 12:50:00,83.95,83.97,83.4,83.77,67029.0,80.522,80.5412,79.9945,80.3493,67029.0
2021-03-11 13:00:00,83.76,83.96,83.67,83.85,41426.0,80.3398,80.5316,80.2534,80.4261,41426.0
2021-03-11 13:10:00,83.84,83.88,83.59,83.66,55410.0,80.4165,80.4549,80.1767,80.2438,55410.0
2021-03-11 13:20:00,83.68,83.72,83.59,83.68,24301.0,80.263,80.3014,80.1767,80.263,24301.0
2021-03-11 13:30:00,83.67,83.87,83.67,83.87,32860.0,80.2534,80.4453,80.2534,80.4453,32860.0
2021-03-11 13:40:00,83.89,83.9,83.67,83.84,45256.0,80.4644,80.474,80.2534,80.4165,45256.0
2021-03-11 13:50:00,83.84,83.9,83.64,83.82,84455.0,80.4165,80.474,80.2247,80.3973,84455.0
2021-03-11 14:00:00,83.83,83.95,83.73,83.8,66485.0,80.4069,80.522,80.311,80.3781,66485.0
2021-03-11 14:10:00,83.81,83.82,83.56,83.59,49618.0,80.3877,80.3973,80.1479,80.1767,49618.0
2021-03-11 14:20:00,83.59,83.61,83.41,83.51,46318.0,80.1767,80.1959,80.004,80.1,46318.0
2021-03-11 14:30:00,83.51,83.61,83.42,83.47,41485.0,80.1,80.1959,80.0136,80.0616,41485.0
2021-03-11 14:40:00,83.48,83.6,83.38,83.42,30538.0,80.0712,80.1863,79.9753,80.0136,30538.0
2021-03-11 14:50:00,83.43,83.51,83.31,83.48,47710.0,80.0232,80.1,79.9081,80.0712,47710.0
2021-03-11 15:00:00,83.49,83.54,83.32,83.33,49290.0,80.0808,80.1287,79.9177,79.9273,49290.0
2021-03-11 15:10:00,83.32,83.37,83.28,83.33,30863.0,79.9177,79.9657,79.8794,79.9273,30863.0
2021-03-11 15:20:00,83.33,83.44,83.28,83.38,63639.0,79.9273,80.0328,79.8794,79.9753,63639.0
2021-03-11 15:30:00,83.37,83.49,83.27,83.45,67428.0,79.9657,80.0808,79.8698,80.0424,67428.0
2021-03-11 15:40:00,83.45,83.5,83.29,83.34,97640.0,80.0424,80.0904,79.8889,79.9369,97640.0
2021-03-11 15:50:00,83.34,83.43,83.17,83.3,249381.0,79.9369,80.0232,79.7738,79.8985,249381.0
2021-03-12 09:30:00,81.45,81.98,79.52,80.06,234870.0,78.1241,78.6324,76.2729,76.7908,234870.0
2021-03-12 09:40:00,80.06,80.64,80.06,80.33,78312.0,76.7908,77.3472,76.7908,77.0498,78312.0
2021-03-12 09:50:00,80.29,81.04,80.23,80.59,75084.0,77.0114,77.7308,76.9539,77.2992,75084.0
2021-03-12 10:00:00,80.58,80.58,80.2,80.22,88685.0,77.2896,77.2896,76.9251,76.9443,88685.0
2021-03-12 10:10:00,80.21,80.5,79.81,80.35,95274.0,76.9347,77.2129,76.551,77.069,95274.0
2021-03-12 10:20:00,80.32,80.36,79.66,79.68,108916.0,77.0402,77.0786,76.4072,76.4264,108916.0
2021-03-12 10:30:00,79.66,79.78,79.39,79.61,87756.0,76.4072,76.5223,76.1482,76.3592,87756.0
2021-03-12 10:40:00,79.65,79.97,79.58,79.85,59235.0,76.3976,76.7045,76.3304,76.5894,59235.0
2021-03-12 10:50:00,79.86,80.04,79.56,79.98,65458.0,76.599,76.7717,76.3113,76.7141,65458.0
2021-03-12 11:00:00,79.97,80.28,79.88,80.26,60240.0,76.7045,77.0019,76.6182,76.9827,60240.0
2021-03-12 11:10:00,80.29,80.43,80.09,80.38,83068.0,77.0114,77.1457,76.8196,77.0978,83068.0
2021-03-12 11:20:00,80.4,80.88,80.4,80.7,49216.0,77.117,77.5774,77.117,77.4047,49216.0
2021-03-12 11:30:00,80.67,80.85,80.47,80.8,53124.0,77.3759,77.5486,77.1841,77.5006,53124.0
2021-03-12 11:40:00,80.79,80.93,80.71,80.91,31218.0,77.491,77.6253,77.4143,77.6061,31218.0
2021-03-12 11:50:00,80.92,81.25,80.88,81.14,42356.0,77.6157,77.9322,77.5774,77.8267,42356.0
2021-03-12 12:00:00,81.17,81.7,80.93,81.45,126189.0,77.8555,78.3639,77.6253,78.1241,126189.0
2021-03-12 12:10:00,81.45,82.05,81.33,81.97,139133.0,78.1241,78.6996,78.009,78.6228,139133.0
2021-03-12 12:20:00,82.01,82.21,81.9,82.04,78242.0,78.6612,78.853,78.5557,78.69,78242.0
2021-03-12 12:30:00,82.01,82.08,81.75,81.8,27256.0,78.6612,78.7284,78.4118,78.4598,27256.0
2021-03-12 12:40:00,81.82,81.86,81.59,81.59,29510.0,78.479,78.5173,78.2584,78.2584,29510.0
2021-03-12 12:50:00,81.58,81.73,81.54,81.69,23290.0,78.2488,78.3926,78.2104,78.3543,23290.0
2021-03-12 13:00:00,81.66,81.92,81.66,81.73,34291.0,78.3255,78.5749,78.3255,78.3926,34291.0
2021-03-12 13:10:00,81.75,81.88,81.68,81.71,43212.0,78.4118,78.5365,78.3447,78.3735,43212.0
2021-03-12 13:20:00,81.67,81.7,81.52,81.57,20801.0,78.3351,78.3639,78.1912,78.2392,20801.0
2021-03-12 13:30:00,81.58,81.76,81.58,81.63,26117.0,78.2488,78.4214,78.2488,78.2967,26117.0
2021-03-12 13:40:00,81.63,81.71,81.26,81.33,34385.0,78.2967,78.3735,77.9418,78.009,34385.0
2021-03-12 13:50:00,81.34,81.51,81.32,81.44,26860.0,78.0186,78.1816,77.9994,78.1145,26860.0
2021-03-12 14:00:00,81.42,81.55,81.12,81.28,41868.0,78.0953,78.22,77.8076,77.961,41868.0
2021-03-12 14:10:00,81.28,81.28,80.89,80.89,73096.0,77.961,77.961,77.5869,77.5869,73096.0
2021-03-12 14:20:00,80.84,81.03,80.82,81.0,35625.0,77.539,77.7212,77.5198,77.6925,35625.0
2021-03-12 14:30:00,81.0,81.25,80.98,81.08,36123.0,77.6925,77.9322,77.6733,77.7692,36123.0
2021-03-12 14:40:00,81.09,81.38,81.01,81.34,32721.0,77.7788,78.0569,77.702,78.0186,32721.0
2021-03-12 14:50:00,81.36,81.41,81.07,81.11,41159.0,78.0378,78.0857,77.7596,77.798,41159.0
2021-03-12 15:00:00,81.07,81.2,80.96,81.0,64876.0,77.7596,77.8843,77.6541,77.6925,64876.0
2021-03-12 15:10:00,81.01,81.02,80.9,81.0,62410.0,77.702,77.7116,77.5965,77.6925,62410.0
2021-03-12 15:20:00,81.0,81.17,80.97,81.08,75150.0,77.6925,77.8555,77.6637,77.7692,75150.0
2021-03-12 15:30:00,81.09,81.11,80.62,80.84,98587.0,77.7788,77.798,77.328,77.539,98587.0
2021-03-12 15:40:00,80.85,80.93,80.77,80.8,79051.0,77.5486,77.6253,77.4718,77.5006,79051.0
2021-03-12 15:50:00,80.77,80.92,80.62,80.69,324653.0,77.4718,77.6157,77.328,77.3951,324653.0
2021-03-15 09:30:00,81.11,81.69,80.79,81.62,110134.0,77.798,78.3543,77.491,78.2871,110134.0
2021-03-15 09:40:00,81.64,82.19,81.43,82.14,59676.0,78.3063,78.8339,78.1049,78.7859,59676.0
2021-03-15 09:50:00,82.14,82.18,81.42,81.52,54081.0,78.7859,78.8243,78.0953,78.1912,54081.0
2021-03-15 10:00:00,81.47,81.62,81.01,81.1,38530.0,78.1433,78.2871,77.702,77.7884,38530.0
2021-03-15 10:10:00,81.09,81.61,81.02,81.51,28195.0,77.7788,78.2775,77.7116,78.1816,28195.0
2021-03-15 10:20:00,81.53,81.79,81.41,81.72,68904.0,78.2008,78.4502,78.0857,78.3831,68904.0
2021-03-15 10:30:00,81.74,82.02,81.65,81.66,23418.0,78.4022,78.6708,78.3159,78.3255,23418.0
2021-03-15 10:40:00,81.69,81.9,81.65,81.74,51466.0,78.3543,78.5557,78.3159,78.4022,51466.0
2021-03-15 10:50:00,81.7,81.87,81.64,81.79,34054.0,78.3639,78.5269,78.3063,78.4502,34054.0
2021-03-15 11:00:00,81.79,81.8,81.37,81.47,21835.0,78.4502,78.4598,78.0473,78.1433,21835.0
2021-03-15 11:10:00,81.45,81.62,81.41,81.51,20507.0,78.1241,78.2871,78.0857,78.1816,20507.0
2021-03-15 11:20:00,81.48,81.94,81.34,81.86,25338.0,78.1529,78.5941,78.0186,78.5173,25338.0
2021-03-15 11:30:00,81.88,81.89,81.45,81.5,17976.0,78.5365,78.5461,78.1241,78.172,17976.0
2021-03-15 11:40:00,81.58,81.89,81.57,81.83,17907.0,78.2488,78.5461,78.2392,78.4886,17907.0
2021-03-15 11:50:00,81.83,82.07,81.79,82.06,28789.0,78.4886,78.7188,78.4502,78.7092,28789.0
2021-03-15 12:00:00,82.04,82.53,82.0,82.51,49168.0,78.69,79.16,78.6516,79.1408,49168.0
2021-03-15 12:10:00,82.54,82.9,82.47,82.83,65787.0,79.1696,79.5149,79.1024,79.4477,65787.0
2021-03-15 12:20:00,82.82,82.86,82.63,82.73,26047.0,79.4381,79.4765,79.2559,79.3518,26047.0
2021-03-15 12:30:00,82.71,82.86,82.64,82.64,25683.0,79.3326,79.4765,79.2655,79.2655,25683.0
2021-03-15 12:40:00,82.66,82.98,82.65,82.94,28161.0,79.2847,79.5916,79.2751,79.5532,28161.0
2021-03-15 12:50:00,82.95,83.02,82.86,83.0,40956.0,79.5628,79.63,79.4765,79.6108,40956.0
2021-03-15 13:00:00,83.01,83.05,82.85,82.85,32333.0,79.6204,79.6587,79.4669,79.4669,32333.0
2021-03-15 13:10:00,82.87,83.11,82.87,82.97,40566.0,79.4861,79.7163,79.4861,79.582,40566.0
2021-03-15 13:20:00,82.98,83.0,82.78,82.79,41094.0,79.5916,79.6108,79.3998,79.4094,41094.0
2021-03-15 13:30:00,82.79,83.15,82.78,83.01,46707.0,79.4094,79.7547,79.3998,79.6204,46707.0
2021-03-15 13:40:00,83.01,83.15,82.94,83.0,25399.0,79.6204,79.7547,79.5532,79.6108,25399.0
2021-03-15 13:50:00,83.0,83.09,82.94,82.95,38562.0,79.6108,79.6971,79.5532,79.5628,38562.0
2021-03-15 14:00:00,82.96,83.02,82.87,82.91,52724.0,79.5724,79.63,79.4861,79.5245,52724.0
2021-03-15 14:10:00,82.9,82.97,82.77,82.95,33427.0,79.5149,79.582,79.3902,79.5628,33427.0
2021-03-15 14:20:00,82.95,83.0,82.82,82.88,57026.0,79.5628,79.6108,79.4381,79.4957,57026.0
2021-03-15 14:30:00,82.91,82.93,82.75,82.9,46528.0,79.5245,79.5436,79.371,79.5149,46528.0
2021-03-15 14:40:00,82.89,83.08,82.89,83.0,36617.0,79.5053,79.6875,79.5053,79.6108,36617.0
2021-03-15 14:50:00,83.02,83.02,82.83,82.97,40716.0,79.63,79.63,79.4477,79.582,40716.0
2021-03-15 15:00:00,83.02,83.14,82.98,83.05,39794.0,79.63,79.7451,79.5916,79.6587,39794.0
2021-03-15 15:10:00,83.04,83.1,82.92,83.06,54149.0,79.6492,79.7067,79.5341,79.6683,54149.0
2021-03-15 15:20:00,83.06,83.14,82.82,82.9,40167.0,79.6683,79.7451,79.4381,79.5149,40167.0
2021-03-15 15:30:00,82.91,83.18,82.78,83.15,67553.0,79.5245,79.7834,79.3998,79.7547,67553.0
2021-03-15 15:40:00,83.16,83.47,83.12,83.35,93206.0,79.7643,80.0616,79.7259,79.9465,93206.0
2021-03-15 15:50:00,83.36,83.75,83.36,83.72,243584.0,79.9561,80.3302,79.9561,80.3014,243584.0
2021-03-16 09:30:00,84.39,84.4,83.52,84.34,99711.0,80.944,80.9536,80.1096,80.8961,99711.0
2021-03-16 09:40:00,84.35,85.66,84.11,85.66,125968.0,80.9057,82.1622,80.6755,82.1622,125968.0
2021-03-16 09:50:00,85.66,85.81,85.36,85.7,111436.0,82.1622,82.306,81.8744,82.2005,111436.0
2021-03-16 10:00:00,85.73,85.81,85.27,85.38,97831.0,82.2293,82.306,81.7881,81.8936,97831.0
2021-03-16 10:10:00,85.35,85.63,85.01,85.6,62278.0,81.8648,82.1334,81.5387,82.1046,62278.0
2021-03-16 10:20:00,85.57,85.65,84.88,84.96,61381.0,82.0758,82.1526,81.414,81.4908,61381.0
2021-03-16 10:30:00,84.99,85.01,84.67,84.98,41231.0,81.5195,81.5387,81.2126,81.5099,41231.0
2021-03-16 10:40:00,85.0,85.3,84.83,84.9,33590.0,81.5291,81.8169,81.3661,81.4332,33590.0
2021-03-16 10:50:00,84.88,84.98,84.35,84.47,35263.0,81.414,81.5099,80.9057,81.0208,35263.0
2021-03-16 11:00:00,84.47,84.6,84.13,84.21,38694.0,81.0208,81.1455,80.6946,80.7714,38694.0
2021-03-16 11:10:00,84.23,84.27,84.01,84.17,41524.0,80.7906,80.8289,80.5795,80.733,41524.0
2021-03-16 11:20:00,84.19,84.39,84.11,84.18,34535.0,80.7522,80.944,80.6755,80.7426,34535.0
2021-03-16 11:30:00,84.19,84.37,84.19,84.24,33784.0,80.7522,80.9248,80.7522,80.8002,33784.0
2021-03-16 11:40:00,84.23,84.4,84.21,84.29,24376.0,80.7906,80.9536,80.7714,80.8481,24376.0
2021-03-16 11:50:00,84.27,84.28,83.84,84.22,48489.0,80.8289,80.8385,80.4165,80.781,48489.0
2021-03-16 12:00:00,84.25,84.25,84.01,84.04,24313.0,80.8097,80.8097,80.5795,80.6083,24313.0
2021-03-16 12:10:00,84.05,84.16,83.99,84.09,25784.0,80.6179,80.7234,80.5604,80.6563,25784.0
2021-03-16 12:20:00,84.07,84.21,83.98,84.2,26124.0,80.6371,80.7714,80.5508,80.7618,26124.0
2021-03-16 12:30:00,84.2,84.69,84.15,84.4,78906.0,80.7618,81.2318,80.7138,80.9536,78906.0
2021-03-16 12:40:00,84.42,84.9,84.41,84.87,21690.0,80.9728,81.4332,80.9632,81.4044,21690.0
2021-03-16 12:50:00,84.86,85.02,84.84,84.99,19934.0,81.3948,81.5483,81.3757,81.5195,19934.0
2021-03-16 13:00:00,84.97,85.22,84.74,85.22,45382.0,81.5003,81.7401,81.2797,81.7401,45382.0
2021-03-16 13:10:00,85.22,85.55,85.15,85.23,60559.0,81.7401,82.0567,81.673,81.7497,60559.0
2021-03-16 13:20:00,85.23,85.29,85.14,85.19,21580.0,81.7497,81.8073,81.6634,81.7114,21580.0
2021-03-16 13:30:00,85.19,85.28,85.11,85.27,39136.0,81.7114,81.7977,81.6346,81.7881,39136.0
2021-03-16 13:40:00,85.28,85.42,85.22,85.22,45018.0,81.7977,81.932,81.7401,81.7401,45018.0
2021-03-16 13:50:00,85.21,85.21,84.86,84.87,23910.0,81.7305,81.7305,81.3948,81.4044,23910.0
2021-03-16 14:00:00,84.86,85.08,84.64,84.67,37388.0,81.3948,81.6059,81.1838,81.2126,37388.0
2021-03-16 14:10:00,84.68,84.84,84.62,84.73,37247.0,81.2222,81.3757,81.1646,81.2701,37247.0
2021-03-16 14:20:00,84.73,84.74,84.24,84.28,46703.0,81.2701,81.2797,80.8002,80.8385,46703.0
2021-03-16 14:30:00,84.26,84.32,83.88,83.88,38999.0,80.8193,80.8769,80.4549,80.4549,38999.0
2021-03-16 14:40:00,83.9,83.95,83.62,83.91,44202.0,80.474,80.522,80.2055,80.4836,44202.0
2021-03-16 14:50:00,83.89,84.25,83.89,84.21,38060.0,80.4644,80.8097,80.4644,80.7714,38060.0
2021-03-16 15:00:00,84.2,84.24,83.86,84.16,28578.0,80.7618,80.8002,80.4357,80.7234,28578.0
2021-03-16 15:10:00,84.15,84.18,83.98,84.08,61044.0,80.7138,80.7426,80.5508,80.6467,61044.0
2021-03-16 15:20:00,84.08,84.18,83.9,83.92,63676.0,80.6467,80.7426,80.474,80.4932,63676.0
2021-03-16 15:30:00,83.92,84.0,83.71,83.76,76444.0,80.4932,80.57,80.2918,80.3398,76444.0
2021-03-16 15:40:00,83.74,83.78,83.41,83.5,105102.0,80.3206,80.3589,80.004,80.0904,105102.0
2021-03-16 15:50:00,83.49,83.58,83.24,83.27,273029.0,80.0808,80.1671,79.841,79.8698,273029.0
2021-03-17 09:30:00,82.48,82.63,81.58,82.27,134299.0,79.112,79.2559,78.2488,78.9106,134299.0
2021-03-17 09:40:00,82.28,83.12,82.12,82.71,65847.0,78.9202,79.7259,78.7667,79.3326,65847.0
2021-03-17 09:50:00,82.67,83.25,82.47,83.22,37030.0,79.2943,79.8506,79.1024,79.8218,37030.0
2021-03-17 10:00:00,83.18,83.19,82.34,82.44,28310.0,79.7834,79.793,78.9777,79.0737,28310.0
2021-03-17 10:10:00,82.39,82.71,82.34,82.64,17796.0,79.0257,79.3326,78.9777,79.2655,17796.0
2021-03-17 10:20:00,82.66,83.29,82.47,83.28,28094.0,79.2847,79.8889,79.1024,79.8794,28094.0
2021-03-17 10:30:00,83.22,83.22,82.73,82.85,31320.0,79.8218,79.8218,79.3518,79.4669,31320.0
2021-03-17 10:40:00,82.86,82.89,82.33,82.7,21778.0,79.4765,79.5053,78.9681,79.323,21778.0
2021-03-17 10:50:00,82.66,82.78,82.45,82.45,22006.0,79.2847,79.3998,79.0832,79.0832,22006.0
2021-03-17 11:00:00,82.39,82.48,82.04,82.35,32112.0,79.0257,79.112,78.69,78.9873,32112.0
2021-03-17 11:10:00,82.31,82.52,82.14,82.4,29859.0,78.949,79.1504,78.7859,79.0353,29859.0
2021-03-17 11:20:00,82.4,83.95,82.4,83.9,66145.0,79.0353,80.522,79.0353,80.474,66145.0
2021-03-17 11:30:00,83.95,84.24,83.39,84.18,59567.0,80.522,80.8002,79.9849,80.7426,59567.0
2021-03-17 11:40:00,84.24,84.52,83.97,84.11,129340.0,80.8002,81.0687,80.5412,80.6755,129340.0
2021-03-17 11:50:00,84.07,84.43,84.04,84.31,46194.0,80.6371,80.9824,80.6083,80.8673,46194.0
2021-03-17 12:00:00,84.3,85.22,84.3,84.94,95386.0,80.8577,81.7401,80.8577,81.4716,95386.0
2021-03-17 12:10:00,84.9,85.28,84.87,85.17,75972.0,81.4332,81.7977,81.4044,81.6922,75972.0
2021-03-17 12:20:00,85.07,85.34,85.0,85.2,78655.0,81.5963,81.8552,81.5291,81.721,78655.0
2021-03-17 12:30:00,85.18,85.38,85.01,85.34,43718.0,81.7018,81.8936,81.5387,81.8552,43718.0
2021-03-17 12:40:00,85.37,85.64,85.03,85.03,136820.0,81.884,82.143,81.5579,81.5579,136820.0
2021-03-17 12:50:00,85.03,85.33,84.92,85.02,29207.0,81.5579,81.8456,81.4524,81.5483,29207.0
2021-03-17 13:00:00,85.07,85.27,84.89,85.02,25244.0,81.5963,81.7881,81.4236,81.5483,25244.0
2021-03-17 13:10:00,84.99,85.34,84.82,84.99,21090.0,81.5195,81.8552,81.3565,81.5195,21090.0
2021-03-17 13:20:00,84.94,85.16,84.83,85.09,26302.0,81.4716,81.6826,81.3661,81.6154,26302.0
2021-03-17 13:30:00,85.06,85.17,84.79,84.89,49227.0,81.5867,81.6922,81.3277,81.4236,49227.0
2021-03-17 13:40:00,84.87,85.0,84.75,84.81,30468.0,81.4044,81.5291,81.2893,81.3469,30468.0
2021-03-17 13:50:00,84.79,85.1,84.77,85.1,18636.0,81.3277,81.625,81.3085,81.625,18636.0
2021-03-17 14:00:00,85.17,85.96,85.01,85.53,191639.0,81.6922,82.4499,81.5387,82.0375,191639.0
2021-03-17 14:10:00,85.5,85.79,85.49,85.7,73509.0,82.0087,82.2869,81.9991,82.2005,73509.0
2021-03-17 14:20:00,85.7,86.02,85.5,85.65,104271.0,82.2005,82.5075,82.0087,82.1526,104271.0
2021-03-17 14:30:00,85.55,86.01,85.5,85.9,60421.0,82.0567,82.4979,82.0087,82.3924,60421.0
2021-03-17 14:40:00,85.9,86.45,85.82,85.82,136750.0,82.3924,82.9199,82.3156,82.3156,136750.0
2021-03-17 14:50:00,85.78,86.37,85.73,86.3,67327.0,82.2773,82.8432,82.2293,82.776,67327.0
2021-03-17 15:00:00,86.29,86.45,86.1,86.34,48685.0,82.7664,82.9199,82.5842,82.8144,48685.0
2021-03-17 15:10:00,86.32,86.48,86.22,86.28,90723.0,82.7952,82.9487,82.6993,82.7569,90723.0
2021-03-17 15:20:00,86.28,86.74,86.04,86.65,73151.0,82.7569,83.1981,82.5267,83.1117,73151.0
2021-03-17 15:30:00,86.61,87.0,86.47,86.94,201647.0,83.0734,83.4475,82.9391,83.3899,201647.0
2021-03-17 15:40:00,86.94,87.24,86.79,87.2,218051.0,83.3899,83.6777,83.246,83.6393,218051.0
2021-03-17 15:50:00,87.19,87.24,86.86,87.01,449202.0,83.6297,83.6777,83.3132,83.457,449202.0
2021-03-18 09:30:00,85.7,85.99,84.87,84.87,190995.0,82.2005,82.4787,81.4044,81.4044,190995.0
2021-03-18 09:40:00,84.88,85.33,83.77,84.17,133118.0,81.414,81.8456,80.3493,80.733,133118.0
2021-03-18 09:50:00,84.04,84.43,84.04,84.09,82084.0,80.6083,80.9824,80.6083,80.6563,82084.0
2021-03-18 10:00:00,84.14,84.52,83.97,84.5,83365.0,80.7042,81.0687,80.5412,81.0495,83365.0
2021-03-18 10:10:00,84.48,84.64,84.18,84.42,48209.0,81.0304,81.1838,80.7426,80.9728,48209.0
2021-03-18 10:20:00,84.42,84.42,83.33,83.85,64069.0,80.9728,80.9728,79.9273,80.4261,64069.0
2021-03-18 10:30:00,83.82,84.34,83.47,84.23,62534.0,80.3973,80.8961,80.0616,80.7906,62534.0
2021-03-18 10:40:00,84.19,84.35,84.05,84.19,43954.0,80.7522,80.9057,80.6179,80.7522,43954.0
2021-03-18 10:50:00,84.17,84.4,83.93,84.4,73683.0,80.733,80.9536,80.5028,80.9536,73683.0
2021-03-18 11:00:00,84.41,85.03,84.25,85.03,71423.0,80.9632,81.5579,80.8097,81.5579,71423.0
2021-03-18 11:10:00,85.03,85.24,84.86,85.18,41007.0,81.5579,81.7593,81.3948,81.7018,41007.0
2021-03-18 11:20:00,85.12,85.22,84.86,85.09,21776.0,81.6442,81.7401,81.3948,81.6154,21776.0
2021-03-18 11:30:00,85.09,85.21,84.99,85.15,24420.0,81.6154,81.7305,81.5195,81.673,24420.0
2021-03-18 11:40:00,85.15,85.15,84.88,84.9,22771.0,81.673,81.673,81.414,81.4332,22771.0
2021-03-18 11:50:00,84.94,85.08,84.75,84.91,27793.0,81.4716,81.6059,81.2893,81.4428,27793.0
2021-03-18 12:00:00,84.95,85.0,84.78,84.98,25331.0,81.4812,81.5291,81.3181,81.5099,25331.0
2021-03-18 12:10:00,84.96,85.0,84.56,84.57,23795.0,81.4908,81.5291,81.1071,81.1167,23795.0
2021-03-18 12:20:00,84.56,84.65,84.46,84.6,23346.0,81.1071,81.1934,81.0112,81.1455,23346.0
2021-03-18 12:30:00,84.61,84.66,84.43,84.57,41194.0,81.155,81.203,80.9824,81.1167,41194.0
2021-03-18 12:40:00,84.55,84.56,84.14,84.28,38192.0,81.0975,81.1071,80.7042,80.8385,38192.0
2021-03-18 12:50:00,84.26,84.48,84.22,84.47,36457.0,80.8193,81.0304,80.781,81.0208,36457.0
2021-03-18 13:00:00,84.48,84.74,84.44,84.52,34809.0,81.0304,81.2797,80.992,81.0687,34809.0
2021-03-18 13:10:00,84.44,84.63,84.35,84.63,15191.0,80.992,81.1742,80.9057,81.1742,15191.0
2021-03-18 13:20:00,84.59,84.86,84.58,84.62,22288.0,81.1359,81.3948,81.1263,81.1646,22288.0
2021-03-18 13:30:00,84.62,84.63,84.47,84.63,16830.0,81.1646,81.1742,81.0208,81.1742,16830.0
2021-03-18 13:40:00,84.63,84.7,84.46,84.52,17251.0,81.1742,81.2414,81.0112,81.0687,17251.0
2021-03-18 13:50:00,84.55,84.62,84.42,84.51,19645.0,81.0975,81.1646,80.9728,81.0591,19645.0
2021-03-18 14:00:00,84.56,84.56,84.22,84.37,40764.0,81.1071,81.1071,80.781,80.9248,40764.0
2021-03-18 14:10:00,84.35,84.37,83.88,83.91,54784.0,80.9057,80.9248,80.4549,80.4836,54784.0
2021-03-18 14:20:00,83.89,84.16,83.88,84.01,37459.0,80.4644,80.7234,80.4549,80.5795,37459.0
2021-03-18 14:30:00,84.02,84.18,83.69,83.89,35401.0,80.5891,80.7426,80.2726,80.4644,35401.0
2021-03-18 14:40:00,83.84,83.88,83.42,83.88,79651.0,80.4165,80.4549,80.0136,80.4549,79651.0
2021-03-18 14:50:00,83.86,83.91,83.56,83.59,102392.0,80.4357,80.4836,80.1479,80.1767,102392.0
2021-03-18 15:00:00,83.61,83.69,83.0,83.3,163845.0,80.1959,80.2726,79.6108,79.8985,163845.0
2021-03-18 15:10:00,83.3,83.52,83.04,83.35,123703.0,79.8985,80.1096,79.6492,79.9465,123703.0
2021-03-18 15:20:00,83.36,83.4,82.66,82.75,99513.0,79.9561,79.9945,79.2847,79.371,99513.0
2021-03-18 15:30:00,82.77,82.83,82.44,82.48,214177.0,79.3902,79.4477,79.0737,79.112,214177.0
2021-03-18 15:40:00,82.5,82.61,82.14,82.51,211718.0,79.1312,79.2367,78.7859,79.1408,211718.0
2021-03-18 15:50:00,82.51,82.74,82.35,82.67,412603.0,79.1408,79.3614,78.9873,79.2943,412603.0
2021-03-19 09:30:00,82.7,83.34,82.33,82.58,283844.0,79.323,79.9369,78.9681,79.2079,283844.0
2021-03-19 09:40:00,82.54,82.62,81.71,82.13,155563.0,79.1696,79.2463,78.3735,78.7763,155563.0
2021-03-19 09:50:00,82.13,82.56,82.11,82.56,112080.0,78.7763,79.1888,78.7571,79.1888,112080.0
2021-03-19 10:00:00,82.55,82.81,82.42,82.59,37119.0,79.1792,79.4285,79.0545,79.2175,37119.0
2021-03-19 10:10:00,82.67,83.2,82.61,83.15,94362.0,79.2943,79.8026,79.2367,79.7547,94362.0
2021-03-19 10:20:00,83.18,83.69,83.1,83.53,51165.0,79.7834,80.2726,79.7067,80.1191,51165.0
2021-03-19 10:30:00,83.56,83.75,83.37,83.47,47385.0,80.1479,80.3302,79.9657,80.0616,47385.0
2021-03-19 10:40:00,83.5,83.7,83.49,83.64,25395.0,80.0904,80.2822,80.0808,80.2247,25395.0
2021-03-19 10:50:00,83.66,83.95,83.65,83.66,36074.0,80.2438,80.522,80.2342,80.2438,36074.0
2021-03-19 11:00:00,83.63,83.64,83.06,83.2,52275.0,80.2151,80.2247,79.6683,79.8026,52275.0
2021-03-19 11:10:00,83.24,83.6,83.16,83.48,22519.0,79.841,80.1863,79.7643,80.0712,22519.0
2021-03-19 11:20:00,83.41,83.49,83.05,83.28,32011.0,80.004,80.0808,79.6587,79.8794,32011.0
2021-03-19 11:30:00,83.25,83.52,83.17,83.48,34369.0,79.8506,80.1096,79.7738,80.0712,34369.0
2021-03-19 11:40:00,83.48,83.68,83.44,83.65,22841.0,80.0712,80.263,80.0328,80.2342,22841.0
2021-03-19 11:50:00,83.58,83.82,83.44,83.63,34570.0,80.1671,80.3973,80.0328,80.2151,34570.0
2021-03-19 12:00:00,83.6,83.69,83.26,83.5,32622.0,80.1863,80.2726,79.8602,80.0904,32622.0
2021-03-19 12:10:00,83.48,83.89,83.39,83.86,31518.0,80.0712,80.4644,79.9849,80.4357,31518.0
2021-03-19 12:20:00,83.79,83.92,83.71,83.8,34393.0,80.3685,80.4932,80.2918,80.3781,34393.0
2021-03-19 12:30:00,83.77,83.83,83.64,83.65,26896.0,80.3493,80.4069,80.2247,80.2342,26896.0
2021-03-19 12:40:00,83.63,83.85,83.62,83.8,33691.0,80.2151,80.4261,80.2055,80.3781,33691.0
2021-03-19 12:50:00,83.81,83.94,83.69,83.9,39607.0,80.3877,80.5124,80.2726,80.474,39607.0
2021-03-19 13:00:00,83.91,83.97,83.58,83.87,26920.0,80.4836,80.5412,80.1671,80.4453,26920.0
2021-03-19 13:10:00,83.85,83.97,83.8,83.83,23824.0,80.4261,80.5412,80.3781,80.4069,23824.0
2021-03-19 13:20:00,83.84,83.92,83.7,83.9,16859.0,80.4165,80.4932,80.2822,80.474,16859.0
2021-03-19 13:30:00,83.92,84.09,83.9,83.95,40076.0,80.4932,80.6563,80.474,80.522,40076.0
2021-03-19 13:40:00,83.96,84.13,83.93,84.02,24655.0,80.5316,80.6946,80.5028,80.5891,24655.0
2021-03-19 13:50:00,84.02,84.37,84.02,84.37,38508.0,80.5891,80.9248,80.5891,80.9248,38508.0
2021-03-19 14:00:00,84.36,84.42,84.03,84.05,43477.0,80.9153,80.9728,80.5987,80.6179,43477.0
2021-03-19 14:10:00,84.0,84.02,83.69,83.69,21019.0,80.57,80.5891,80.2726,80.2726,21019.0
2021-03-19 14:20:00,83.71,83.86,83.56,83.84,22107.0,80.2918,80.4357,80.1479,80.4165,22107.0
2021-03-19 14:30:00,83.81,83.93,83.79,83.86,20716.0,80.3877,80.5028,80.3685,80.4357,20716.0
2021-03-19 14:40:00,83.87,83.88,83.69,83.75,20420.0,80.4453,80.4549,80.2726,80.3302,20420.0
2021-03-19 14:50:00,83.72,83.95,83.61,83.95,26764.0,80.3014,80.522,80.1959,80.522,26764.0
2021-03-19 15:00:00,83.95,84.0,83.7,83.87,27579.0,80.522,80.57,80.2822,80.4453,27579.0
2021-03-19 15:10:00,83.84,84.07,83.84,83.91,57507.0,80.4165,80.6371,80.4165,80.4836,57507.0
2021-03-19 15:20:00,83.93,84.16,83.93,84.09,43740.0,80.5028,80.7234,80.5028,80.6563,43740.0
2021-03-19 15:30:00,84.11,84.31,83.98,84.0,70826.0,80.6755,80.8673,80.5508,80.57,70826.0
2021-03-19 15:40:00,84.0,84.11,83.8,83.92,119359.0,80.57,80.6755,80.3781,80.4932,119359.0
2021-03-19 15:50:00,83.88,84.15,83.45,83.6,463240.0,80.4549,80.7138,80.0424,80.1863,463240.0
2021-03-22 09:30:00,84.56,84.99,84.25,84.89,109475.0,81.1071,81.5195,80.8097,81.4236,109475.0
2021-03-22 09:40:00,84.91,84.96,84.14,84.15,43884.0,81.4428,81.4908,80.7042,80.7138,43884.0
2021-03-22 09:50:00,84.09,84.22,83.75,83.81,49089.0,80.6563,80.781,80.3302,80.3877,49089.0
2021-03-22 10:00:00,83.76,83.88,83.45,83.57,48804.0,80.3398,80.4549,80.0424,80.1575,48804.0
2021-03-22 10:10:00,83.58,83.82,83.35,83.62,31206.0,80.1671,80.3973,79.9465,80.2055,31206.0
2021-03-22 10:20:00,83.57,83.58,83.23,83.36,22853.0,80.1575,80.1671,79.8314,79.9561,22853.0
2021-03-22 10:30:00,83.34,83.66,83.28,83.63,14559.0,79.9369,80.2438,79.8794,80.2151,14559.0
2021-03-22 10:40:00,83.67,83.81,83.44,83.51,21333.0,80.2534,80.3877,80.0328,80.1,21333.0
2021-03-22 10:50:00,83.47,83.61,83.11,83.11,72762.0,80.0616,80.1959,79.7163,79.7163,72762.0
2021-03-22 11:00:00,83.15,83.27,82.87,83.21,34250.0,79.7547,79.8698,79.4861,79.8122,34250.0
2021-03-22 11:10:00,83.19,83.19,82.8,83.09,22447.0,79.793,79.793,79.419,79.6971,22447.0
2021-03-22 11:20:00,83.12,83.37,83.08,83.35,30349.0,79.7259,79.9657,79.6875,79.9465,30349.0
2021-03-22 11:30:00,83.34,83.52,83.19,83.24,16905.0,79.9369,80.1096,79.793,79.841,16905.0
2021-03-22 11:40:00,83.27,83.68,83.16,83.68,12747.0,79.8698,80.263,79.7643,80.263,12747.0
2021-03-22 11:50:00,83.68,83.81,83.54,83.77,10340.0,80.263,80.3877,80.1287,80.3493,10340.0
2021-03-22 12:00:00,83.78,83.86,83.56,83.63,13354.0,80.3589,80.4357,80.1479,80.2151,13354.0
2021-03-22 12:10:00,83.63,83.69,83.53,83.59,9923.0,80.2151,80.2726,80.1191,80.1767,9923.0
2021-03-22 12:20:00,83.61,83.77,83.52,83.7,21629.0,80.1959,80.3493,80.1096,80.2822,21629.0
2021-03-22 12:30:00,83.67,83.69,83.51,83.6,8650.0,80.2534,80.2726,80.1,80.1863,8650.0
2021-03-22 12:40:00,83.59,83.78,83.56,83.63,11260.0,80.1767,80.3589,80.1479,80.2151,11260.0
2021-03-22 12:50:00,83.61,83.8,83.61,83.71,16936.0,80.1959,80.3781,80.1959,80.2918,16936.0
2021-03-22 13:00:00,83.68,83.74,83.56,83.67,18978.0,80.263,80.3206,80.1479,80.2534,18978.0
2021-03-22 13:10:00,83.7,83.8,83.64,83.75,16643.0,80.2822,80.3781,80.2247,80.3302,16643.0
2021-03-22 13:20:00,83.77,83.83,83.71,83.75,8978.0,80.3493,80.4069,80.2918,80.3302,8978.0
2021-03-22 13:30:00,83.78,83.92,83.75,83.86,8928.0,80.3589,80.4932,80.3302,80.4357,8928.0
2021-03-22 13:40:00,83.85,84.08,83.85,84.0,11407.0,80.4261,80.6467,80.4261,80.57,11407.0
2021-03-22 13:50:00,84.07,84.29,84.07,84.13,16971.0,80.6371,80.8481,80.6371,80.6946,16971.0
2021-03-22 14:00:00,84.12,84.3,84.12,84.27,15584.0,80.6851,80.8577,80.6851,80.8289,15584.0
2021-03-22 14:10:00,84.27,84.47,84.27,84.47,25202.0,80.8289,81.0208,80.8289,81.0208,25202.0
2021-03-22 14:20:00,84.5,84.51,84.3,84.5,30907.0,81.0495,81.0591,80.8577,81.0495,30907.0
2021-03-22 14:30:00,84.51,84.56,84.41,84.42,30903.0,81.0591,81.1071,80.9632,80.9728,30903.0
2021-03-22 14:40:00,84.43,84.61,84.42,84.59,35259.0,80.9824,81.155,80.9728,81.1359,35259.0
2021-03-22 14:50:00,84.59,84.67,84.43,84.67,28298.0,81.1359,81.2126,80.9824,81.2126,28298.0
2021-03-22 15:00:00,84.67,84.99,84.64,84.98,62868.0,81.2126,81.5195,81.1838,81.5099,62868.0
2021-03-22 15:10:00,84.97,84.98,84.74,84.74,42850.0,81.5003,81.5099,81.2797,81.2797,42850.0
2021-03-22 15:20:00,84.75,84.77,84.4,84.42,32358.0,81.2893,81.3085,80.9536,80.9728,32358.0
2021-03-22 15:30:00,84.42,84.56,84.4,84.48,44977.0,80.9728,81.1071,80.9536,81.0304,44977.0
2021-03-22 15:40:00,84.46,84.5,84.28,84.34,32252.0,81.0112,81.0495,80.8385,80.8961,32252.0
2021-03-22 15:50:00,84.35,84.57,84.34,84.49,128819.0,80.9057,81.1167,80.8961,81.0399,128819.0
2021-03-23 09:30:00,84.73,85.17,84.07,85.17,74698.0,81.2701,81.6922,80.6371,81.6922,74698.0
2021-03-23 09:40:00,85.17,85.17,84.66,84.78,38856.0,81.6922,81.6922,81.203,81.3181,38856.0
2021-03-23 09:50:00,84.74,84.86,84.35,84.86,28501.0,81.2797,81.3948,80.9057,81.3948,28501.0
2021-03-23 10:00:00,84.81,84.81,84.25,84.45,53326.0,81.3469,81.3469,80.8097,81.0016,53326.0
2021-03-23 10:10:00,84.5,84.88,84.5,84.82,25777.0,81.0495,81.414,81.0495,81.3565,25777.0
2021-03-23 10:20:00,84.71,84.93,84.49,84.58,14029.0,81.251,81.462,81.0399,81.1263,14029.0
2021-03-23 10:30:00,84.63,84.76,84.43,84.55,45998.0,81.1742,81.2989,80.9824,81.0975,45998.0
2021-03-23 10:40:00,84.56,84.73,84.26,84.67,23240.0,81.1071,81.2701,80.8193,81.2126,23240.0
2021-03-23 10:50:00,84.7,84.8,84.49,84.59,15458.0,81.2414,81.3373,81.0399,81.1359,15458.0
2021-03-23 11:00:00,84.59,84.83,84.44,84.83,23731.0,81.1359,81.3661,80.992,81.3661,23731.0
2021-03-23 11:10:00,84.82,85.24,84.82,85.16,21894.0,81.3565,81.7593,81.3565,81.6826,21894.0
2021-03-23 11:20:00,85.19,85.41,85.12,85.26,44827.0,81.7114,81.9224,81.6442,81.7785,44827.0
2021-03-23 11:30:00,85.31,85.4,85.11,85.22,22162.0,81.8265,81.9128,81.6346,81.7401,22162.0
2021-03-23 11:40:00,85.2,85.27,84.89,84.89,20686.0,81.721,81.7881,81.4236,81.4236,20686.0
2021-03-23 11:50:00,85.06,85.06,84.8,84.84,33780.0,81.5867,81.5867,81.3373,81.3757,33780.0
2021-03-23 12:00:00,84.86,85.14,84.83,85.1,23993.0,81.3948,81.6634,81.3661,81.625,23993.0
2021-03-23 12:10:00,85.1,85.14,85.0,85.07,23121.0,81.625,81.6634,81.5291,81.5963,23121.0
2021-03-23 12:20:00,85.11,85.33,85.03,85.29,27444.0,81.6346,81.8456,81.5579,81.8073,27444.0
2021-03-23 12:30:00,85.27,85.3,85.08,85.22,20840.0,81.7881,81.8169,81.6059,81.7401,20840.0
2021-03-23 12:40:00,85.26,85.49,85.21,85.31,45337.0,81.7785,81.9991,81.7305,81.8265,45337.0
2021-03-23 12:50:00,85.31,85.37,85.12,85.29,50810.0,81.8265,81.884,81.6442,81.8073,50810.0
2021-03-23 13:00:00,85.3,85.42,85.23,85.25,64368.0,81.8169,81.932,81.7497,81.7689,64368.0
2021-03-23 13:10:00,85.25,85.39,85.13,85.23,38448.0,81.7689,81.9032,81.6538,81.7497,38448.0
2021-03-23 13:20:00,85.22,85.24,84.81,84.94,25294.0,81.7401,81.7593,81.3469,81.4716,25294.0
2021-03-23 13:30:00,84.92,84.94,84.83,84.89,18372.0,81.4524,81.4716,81.3661,81.4236,18372.0
2021-03-23 13:40:00,84.9,84.94,84.72,84.86,71775.0,81.4332,81.4716,81.2606,81.3948,71775.0
2021-03-23 13:50:00,84.86,84.96,84.71,84.79,21123.0,81.3948,81.4908,81.251,81.3277,21123.0
2021-03-23 14:00:00,84.81,84.82,84.64,84.78,20009.0,81.3469,81.3565,81.1838,81.3181,20009.0
2021-03-23 14:10:00,84.78,84.85,84.66,84.71,21529.0,81.3181,81.3852,81.203,81.251,21529.0
2021-03-23 14:20:00,84.71,84.74,84.5,84.61,19716.0,81.251,81.2797,81.0495,81.155,19716.0
2021-03-23 14:30:00,84.66,84.69,84.29,84.35,35072.0,81.203,81.2318,80.8481,80.9057,35072.0
2021-03-23 14:40:00,84.35,84.35,84.07,84.11,21704.0,80.9057,80.9057,80.6371,80.6755,21704.0
2021-03-23 14:50:00,84.0,84.07,83.81,83.81,32132.0,80.57,80.6371,80.3877,80.3877,32132.0
2021-03-23 15:00:00,83.85,83.97,83.61,83.83,29677.0,80.4261,80.5412,80.1959,80.4069,29677.0
2021-03-23 15:10:00,83.83,83.84,83.4,83.42,71584.0,80.4069,80.4165,79.9945,80.0136,71584.0
2021-03-23 15:20:00,83.4,83.4,83.11,83.34,57018.0,79.9945,79.9945,79.7163,79.9369,57018.0
2021-03-23 15:30:00,83.31,83.32,82.75,82.88,77102.0,79.9081,79.9177,79.371,79.4957,77102.0
2021-03-23 15:40:00,82.91,83.3,82.84,83.14,57281.0,79.5245,79.8985,79.4573,79.7451,57281.0
2021-03-23 15:50:00,83.14,83.48,82.89,83.44,171958.0,79.7451,80.0712,79.5053,80.0328,171958.0
2021-03-24 09:30:00,83.81,84.44,83.45,84.39,69576.0,80.3877,80.992,80.0424,80.944,69576.0
2021-03-24 09:40:00,84.44,84.79,84.14,84.58,39780.0,80.992,81.3277,80.7042,81.1263,39780.0
2021-03-24 09:50:00,84.48,84.55,84.17,84.21,21154.0,81.0304,81.0975,80.733,80.7714,21154.0
2021-03-24 10:00:00,84.21,84.65,84.21,84.35,16153.0,80.7714,81.1934,80.7714,80.9057,16153.0
2021-03-24 10:10:00,84.34,84.64,84.16,84.27,23611.0,80.8961,81.1838,80.7234,80.8289,23611.0
2021-03-24 10:20:00,84.28,85.1,84.28,85.1,29495.0,80.8385,81.625,80.8385,81.625,29495.0
2021-03-24 10:30:00,85.05,85.15,84.85,84.99,26479.0,81.5771,81.673,81.3852,81.5195,26479.0
2021-03-24 10:40:00,84.95,85.25,84.92,85.2,19428.0,81.4812,81.7689,81.4524,81.721,19428.0
2021-03-24 10:50:00,85.17,85.34,84.97,85.09,20345.0,81.6922,81.8552,81.5003,81.6154,20345.0
2021-03-24 11:00:00,85.13,85.72,85.03,85.25,37547.0,81.6538,82.2197,81.5579,81.7689,37547.0
2021-03-24 11:10:00,85.28,85.38,84.93,85.04,12981.0,81.7977,81.8936,81.462,81.5675,12981.0
2021-03-24 11:20:00,84.99,85.4,84.97,85.39,28473.0,81.5195,81.9128,81.5003,81.9032,28473.0
2021-03-24 11:30:00,85.38,85.38,85.03,85.04,27747.0,81.8936,81.8936,81.5579,81.5675,27747.0
2021-03-24 11:40:00,85.02,85.2,84.85,84.93,19521.0,81.5483,81.721,81.3852,81.462,19521.0
2021-03-24 11:50:00,84.9,84.91,84.68,84.88,18700.0,81.4332,81.4428,81.2222,81.414,18700.0
2021-03-24 12:00:00,84.91,85.03,84.77,84.98,13959.0,81.4428,81.5579,81.3085,81.5099,13959.0
2021-03-24 12:10:00,85.0,85.18,84.95,85.18,12166.0,81.5291,81.7018,81.4812,81.7018,12166.0
2021-03-24 12:20:00,85.18,85.21,85.04,85.17,16180.0,81.7018,81.7305,81.5675,81.6922,16180.0
2021-03-24 12:30:00,85.18,85.18,84.89,84.94,11587.0,81.7018,81.7018,81.4236,81.4716,11587.0
2021-03-24 12:40:00,84.95,85.15,84.89,84.89,17705.0,81.4812,81.673,81.4236,81.4236,17705.0
2021-03-24 12:50:00,84.9,84.95,84.76,84.9,12615.0,81.4332,81.4812,81.2989,81.4332,12615.0
2021-03-24 13:00:00,84.9,84.9,84.42,84.57,18835.0,81.4332,81.4332,80.9728,81.1167,18835.0
2021-03-24 13:10:00,84.59,84.59,84.07,84.12,21358.0,81.1359,81.1359,80.6371,80.6851,21358.0
2021-03-24 13:20:00,84.14,84.38,84.06,84.38,15027.0,80.7042,80.9344,80.6275,80.9344,15027.0
2021-03-24 13:30:00,84.37,84.51,84.36,84.49,11813.0,80.9248,81.0591,80.9153,81.0399,11813.0
2021-03-24 13:40:00,84.48,84.48,84.15,84.42,14296.0,81.0304,81.0304,80.7138,80.9728,14296.0
2021-03-24 13:50:00,84.44,84.55,84.38,84.45,12348.0,80.992,81.0975,80.9344,81.0016,12348.0
2021-03-24 14:00:00,84.45,84.45,84.27,84.42,10344.0,81.0016,81.0016,80.8289,80.9728,10344.0
2021-03-24 14:10:00,84.42,84.5,84.28,84.46,16635.0,80.9728,81.0495,80.8385,81.0112,16635.0
2021-03-24 14:20:00,84.42,84.46,84.16,84.21,19516.0,80.9728,81.0112,80.7234,80.7714,19516.0
2021-03-24 14:30:00,84.2,84.26,84.0,84.03,30118.0,80.7618,80.8193,80.57,80.5987,30118.0
2021-03-24 14:40:00,84.04,84.29,83.77,84.29,23988.0,80.6083,80.8481,80.3493,80.8481,23988.0
2021-03-24 14:50:00,84.26,84.26,83.87,83.99,17503.0,80.8193,80.8193,80.4453,80.5604,17503.0
2021-03-24 15:00:00,83.99,84.27,83.96,84.2,17240.0,80.5604,80.8289,80.5316,80.7618,17240.0
2021-03-24 15:10:00,84.2,84.37,84.1,84.2,26158.0,80.7618,80.9248,80.6659,80.7618,26158.0
2021-03-24 15:20:00,84.06,84.09,83.93,84.06,36697.0,80.6275,80.6563,80.5028,80.6275,36697.0
2021-03-24 15:30:00,84.06,84.14,83.62,83.66,48064.0,80.6275,80.7042,80.2055,80.2438,48064.0
2021-03-24 15:40:00,83.67,83.86,83.52,83.86,70488.0,80.2534,80.4357,80.1096,80.4357,70488.0
2021-03-24 15:50:00,83.83,83.86,83.53,83.56,162456.0,80.4069,80.4357,80.1191,80.1479,162456.0
2021-03-25 09:30:00,82.14,83.0,81.81,82.34,129641.0,78.7859,79.6108,78.4694,78.9777,129641.0
2021-03-25 09:40:00,82.38,82.93,82.09,82.93,34359.0,79.0161,79.5436,78.7379,79.5436,34359.0
2021-03-25 09:50:00,82.87,82.87,82.25,82.58,81810.0,79.4861,79.4861,78.8914,79.2079,81810.0
2021-03-25 10:00:00,82.51,83.08,82.1,83.05,40226.0,79.1408,79.6875,78.7475,79.6587,40226.0
2021-03-25 10:10:00,82.99,83.19,82.78,83.12,44492.0,79.6012,79.793,79.3998,79.7259,44492.0
2021-03-25 10:20:00,83.15,83.41,83.0,83.17,115330.0,79.7547,80.004,79.6108,79.7738,115330.0
2021-03-25 10:30:00,83.13,83.35,83.04,83.23,36274.0,79.7355,79.9465,79.6492,79.8314,36274.0
2021-03-25 10:40:00,83.25,83.38,83.12,83.18,46721.0,79.8506,79.9753,79.7259,79.7834,46721.0
2021-03-25 10:50:00,83.18,84.43,83.18,84.42,64860.0,79.7834,80.9824,79.7834,80.9728,64860.0
2021-03-25 11:00:00,84.44,84.44,83.76,83.88,59538.0,80.992,80.992,80.3398,80.4549,59538.0
2021-03-25 11:10:00,83.92,84.67,83.81,84.65,67162.0,80.4932,81.2126,80.3877,81.1934,67162.0
2021-03-25 11:20:00,84.64,84.92,84.52,84.87,57661.0,81.1838,81.4524,81.0687,81.4044,57661.0
2021-03-25 11:30:00,84.85,85.2,84.8,84.87,55676.0,81.3852,81.721,81.3373,81.4044,55676.0
2021-03-25 11:40:00,84.85,85.0,84.72,84.79,57198.0,81.3852,81.5291,81.2606,81.3277,57198.0
2021-03-25 11:50:00,84.75,85.34,84.67,85.34,33274.0,81.2893,81.8552,81.2126,81.8552,33274.0
2021-03-25 12:00:00,85.34,85.61,85.2,85.39,62489.0,81.8552,82.1142,81.721,81.9032,62489.0
2021-03-25 12:10:00,85.42,85.69,85.19,85.69,29101.0,81.932,82.1909,81.7114,82.1909,29101.0
2021-03-25 12:20:00,85.67,85.93,85.62,85.68,31751.0,82.1718,82.4211,82.1238,82.1814,31751.0
2021-03-25 12:30:00,85.7,86.1,85.7,85.95,32914.0,82.2005,82.5842,82.2005,82.4403,32914.0
2021-03-25 12:40:00,85.92,86.49,85.9,86.41,51903.0,82.4116,82.9583,82.3924,82.8815,51903.0
2021-03-25 12:50:00,86.41,86.51,86.26,86.26,29509.0,82.8815,82.9775,82.7377,82.7377,29509.0
2021-03-25 13:00:00,86.22,86.24,85.47,85.47,76118.0,82.6993,82.7185,81.9799,81.9799,76118.0
2021-03-25 13:10:00,85.48,85.71,85.23,85.23,35051.0,81.9895,82.2101,81.7497,81.7497,35051.0
2021-03-25 13:20:00,85.29,85.31,84.93,85.0,35640.0,81.8073,81.8265,81.462,81.5291,35640.0
2021-03-25 13:30:00,85.05,85.22,84.97,85.15,23108.0,81.5771,81.7401,81.5003,81.673,23108.0
2021-03-25 13:40:00,85.15,85.6,85.14,85.34,29391.0,81.673,82.1046,81.6634,81.8552,29391.0
2021-03-25 13:50:00,85.36,85.42,85.02,85.03,28418.0,81.8744,81.932,81.5483,81.5579,28418.0
2021-03-25 14:00:00,85.04,85.07,84.79,84.91,26577.0,81.5675,81.5963,81.3277,81.4428,26577.0
2021-03-25 14:10:00,84.86,85.24,84.84,85.24,21458.0,81.3948,81.7593,81.3757,81.7593,21458.0
2021-03-25 14:20:00,85.22,85.37,84.93,84.93,23098.0,81.7401,81.884,81.462,81.462,23098.0
2021-03-25 14:30:00,84.95,85.53,84.88,85.49,63752.0,81.4812,82.0375,81.414,81.9991,63752.0
2021-03-25 14:40:00,85.47,85.81,85.47,85.74,31501.0,81.9799,82.306,81.9799,82.2389,31501.0
2021-03-25 14:50:00,85.76,86.08,85.73,85.97,35540.0,82.2581,82.565,82.2293,82.4595,35540.0
2021-03-25 15:00:00,85.95,86.01,85.6,85.62,34172.0,82.4403,82.4979,82.1046,82.1238,34172.0
2021-03-25 15:10:00,85.65,86.01,85.64,86.0,40839.0,82.1526,82.4979,82.143,82.4883,40839.0
2021-03-25 15:20:00,85.99,86.04,85.84,85.86,60730.0,82.4787,82.5267,82.3348,82.354,60730.0
2021-03-25 15:30:00,85.85,86.05,85.81,86.02,52094.0,82.3444,82.5362,82.306,82.5075,52094.0
2021-03-25 15:40:00,86.03,86.26,85.76,86.19,79285.0,82.5171,82.7377,82.2581,82.6705,79285.0
2021-03-25 15:50:00,86.18,86.23,85.78,86.06,184977.0,82.6609,82.7089,82.2773,82.5458,184977.0
2021-03-26 09:30:00,86.58,86.64,85.84,86.46,65756.0,83.0446,83.1022,82.3348,82.9295,65756.0
2021-03-26 09:40:00,86.33,86.85,86.33,86.85,27353.0,82.8048,83.3036,82.8048,83.3036,27353.0
2021-03-26 09:50:00,86.84,87.0,86.57,87.0,34847.0,83.294,83.4475,83.035,83.4475,34847.0
2021-03-26 10:00:00,87.09,87.91,86.95,87.81,45190.0,83.5338,84.3203,83.3995,84.2244,45190.0
2021-03-26 10:10:00,87.83,88.08,87.81,87.92,61828.0,84.2436,84.4834,84.2244,84.3299,61828.0
2021-03-26 10:20:00,87.9,88.47,87.77,88.43,74056.0,84.3107,84.8574,84.186,84.8191,74056.0
2021-03-26 10:30:00,88.43,88.56,87.73,87.89,67302.0,84.8191,84.9438,84.1476,84.3011,67302.0
2021-03-26 10:40:00,87.86,88.21,87.8,88.16,54620.0,84.2723,84.608,84.2148,84.5601,54620.0
2021-03-26 10:50:00,88.15,88.36,88.0,88.2,50398.0,84.5505,84.7519,84.4066,84.5985,50398.0
2021-03-26 11:00:00,88.21,88.81,88.0,88.75,69552.0,84.608,85.1835,84.4066,85.126,69552.0
2021-03-26 11:10:00,88.72,88.76,87.88,87.93,50245.0,85.0972,85.1356,84.2915,84.3395,50245.0
2021-03-26 11:20:00,87.95,88.19,87.92,88.18,60582.0,84.3587,84.5889,84.3299,84.5793,60582.0
2021-03-26 11:30:00,88.15,88.42,87.95,88.42,34820.0,84.5505,84.8095,84.3587,84.8095,34820.0
2021-03-26 11:40:00,88.45,88.59,88.37,88.56,67855.0,84.8382,84.9725,84.7615,84.9438,67855.0
2021-03-26 11:50:00,88.54,88.7,88.47,88.58,51197.0,84.9246,85.078,84.8574,84.9629,51197.0
2021-03-26 12:00:00,88.62,88.79,88.55,88.74,32649.0,85.0013,85.1644,84.9342,85.1164,32649.0
2021-03-26 12:10:00,88.74,89.46,88.71,89.37,65330.0,85.1164,85.807,85.0876,85.7207,65330.0
2021-03-26 12:20:00,89.38,89.59,89.09,89.18,34007.0,85.7303,85.9317,85.4521,85.5384,34007.0
2021-03-26 12:30:00,89.2,89.3,88.77,89.07,30927.0,85.5576,85.6535,85.1452,85.4329,30927.0
2021-03-26 12:40:00,89.06,89.16,88.91,88.94,16862.0,85.4233,85.5193,85.2795,85.3082,16862.0
2021-03-26 12:50:00,88.96,89.16,88.88,89.01,42971.0,85.3274,85.5193,85.2507,85.3754,42971.0
2021-03-26 13:00:00,89.03,89.21,89.03,89.17,25352.0,85.3946,85.5672,85.3946,85.5288,25352.0
2021-03-26 13:10:00,89.12,89.25,88.83,89.09,38561.0,85.4809,85.6056,85.2027,85.4521,38561.0
2021-03-26 13:20:00,89.05,89.27,88.97,89.05,58779.0,85.4137,85.6248,85.337,85.4137,58779.0
2021-03-26 13:30:00,89.07,89.37,89.0,89.04,22047.0,85.4329,85.7207,85.3658,85.4042,22047.0
2021-03-26 13:40:00,89.07,89.11,88.55,88.56,42738.0,85.4329,85.4713,84.9342,84.9438,42738.0
2021-03-26 13:50:00,88.54,88.84,88.54,88.69,39318.0,84.9246,85.2123,84.9246,85.0684,39318.0
2021-03-26 14:00:00,88.66,88.71,88.46,88.55,54797.0,85.0397,85.0876,84.8478,84.9342,54797.0
2021-03-26 14:10:00,88.56,88.63,88.4,88.48,60623.0,84.9438,85.0109,84.7903,84.867,60623.0
2021-03-26 14:20:00,88.46,88.66,88.39,88.63,25866.0,84.8478,85.0397,84.7807,85.0109,25866.0
2021-03-26 14:30:00,88.65,88.72,88.49,88.58,24040.0,85.0301,85.0972,84.8766,84.9629,24040.0
2021-03-26 14:40:00,88.56,88.71,88.45,88.54,35742.0,84.9438,85.0876,84.8382,84.9246,35742.0
2021-03-26 14:50:00,88.54,89.09,88.54,89.05,30918.0,84.9246,85.4521,84.9246,85.4137,30918.0
2021-03-26 15:00:00,89.05,89.3,88.93,88.98,33457.0,85.4137,85.6535,85.2986,85.3466,33457.0
2021-03-26 15:10:00,89.0,89.29,88.98,89.23,20066.0,85.3658,85.6439,85.3466,85.5864,20066.0
2021-03-26 15:20:00,89.28,89.32,89.07,89.29,39684.0,85.6344,85.6727,85.4329,85.6439,39684.0
2021-03-26 15:30:00,89.3,89.55,89.22,89.29,61610.0,85.6535,85.8933,85.5768,85.6439,61610.0
2021-03-26 15:40:00,89.3,89.44,89.14,89.23,85984.0,85.6535,85.7878,85.5001,85.5864,85984.0
2021-03-26 15:50:00,89.24,89.98,89.15,89.81,282599.0,85.596,86.3058,85.5097,86.1427,282599.0
2021-03-29 09:30:00,89.86,91.05,89.82,90.53,128216.0,86.1907,87.3321,86.1523,86.8333,128216.0
2021-03-29 09:40:00,90.57,90.7,89.78,89.97,154048.0,86.8717,86.9964,86.1139,86.2962,154048.0
2021-03-29 09:50:00,90.02,90.19,89.15,89.17,134372.0,86.3441,86.5072,85.5097,85.5288,134372.0
2021-03-29 10:00:00,89.14,89.29,88.54,88.58,103197.0,85.5001,85.6439,84.9246,84.9629,103197.0
2021-03-29 10:10:00,88.54,89.08,88.34,89.01,129405.0,84.9246,85.4425,84.7327,85.3754,129405.0
2021-03-29 10:20:00,88.99,89.06,88.67,88.91,83532.0,85.3562,85.4233,85.0493,85.2795,83532.0
2021-03-29 10:30:00,88.86,89.27,88.57,89.06,63816.0,85.2315,85.6248,84.9533,85.4233,63816.0
2021-03-29 10:40:00,89.02,89.12,88.87,88.95,48409.0,85.385,85.4809,85.2411,85.3178,48409.0
2021-03-29 10:50:00,88.95,89.08,88.66,88.91,64869.0,85.3178,85.4425,85.0397,85.2795,64869.0
2021-03-29 11:00:00,88.91,88.98,88.52,88.79,111218.0,85.2795,85.3466,84.9054,85.1644,111218.0
2021-03-29 11:10:00,88.8,88.99,88.75,88.99,68673.0,85.174,85.3562,85.126,85.3562,68673.0
2021-03-29 11:20:00,89.0,89.18,88.63,89.1,61106.0,85.3658,85.5384,85.0109,85.4617,61106.0
2021-03-29 11:30:00,89.12,89.2,88.95,88.96,27811.0,85.4809,85.5576,85.3178,85.3274,27811.0
2021-03-29 11:40:00,88.97,89.0,88.48,88.55,27158.0,85.337,85.3658,84.867,84.9342,27158.0
2021-03-29 11:50:00,88.5,88.64,88.42,88.59,68907.0,84.8862,85.0205,84.8095,84.9725,68907.0
2021-03-29 12:00:00,88.59,88.64,88.26,88.38,33755.0,84.9725,85.0205,84.656,84.7711,33755.0
2021-03-29 12:10:00,88.47,88.5,88.08,88.18,94469.0,84.8574,84.8862,84.4834,84.5793,94469.0
2021-03-29 12:20:00,88.2,88.33,88.03,88.26,24984.0,84.5985,84.7231,84.4354,84.656,24984.0
2021-03-29 12:30:00,88.27,88.74,88.14,88.65,22514.0,84.6656,85.1164,84.5409,85.0301,22514.0
2021-03-29 12:40:00,88.62,88.92,88.58,88.76,19383.0,85.0013,85.2891,84.9629,85.1356,19383.0
2021-03-29 12:50:00,88.72,88.84,88.55,88.62,20446.0,85.0972,85.2123,84.9342,85.0013,20446.0
2021-03-29 13:00:00,88.65,88.75,88.45,88.48,32899.0,85.0301,85.126,84.8382,84.867,32899.0
2021-03-29 13:10:00,88.43,88.48,88.18,88.34,42234.0,84.8191,84.867,84.5793,84.7327,42234.0
2021-03-29 13:20:00,88.36,88.38,88.24,88.35,24755.0,84.7519,84.7711,84.6368,84.7423,24755.0
2021-03-29 13:30:00,88.37,88.65,88.29,88.46,10789.0,84.7615,85.0301,84.6848,84.8478,10789.0
2021-03-29 13:40:00,88.41,88.46,88.26,88.41,17108.0,84.7999,84.8478,84.656,84.7999,17108.0
2021-03-29 13:50:00,88.42,88.69,88.3,88.3,19654.0,84.8095,85.0684,84.6944,84.6944,19654.0
2021-03-29 14:00:00,88.3,88.59,88.2,88.55,33835.0,84.6944,84.9725,84.5985,84.9342,33835.0
2021-03-29 14:10:00,88.53,88.53,88.25,88.37,40685.0,84.915,84.915,84.6464,84.7615,40685.0
2021-03-29 14:20:00,88.37,88.51,88.27,88.34,23344.0,84.7615,84.8958,84.6656,84.7327,23344.0
2021-03-29 14:30:00,88.29,88.39,87.78,87.81,41702.0,84.6848,84.7807,84.1956,84.2244,41702.0
2021-03-29 14:40:00,87.83,88.11,87.63,87.99,60558.0,84.2436,84.5121,84.0517,84.397,60558.0
2021-03-29 14:50:00,87.93,88.05,87.58,87.7,37552.0,84.3395,84.4546,84.0038,84.1189,37552.0
2021-03-29 15:00:00,87.76,88.51,87.76,88.46,52533.0,84.1764,84.8958,84.1764,84.8478,52533.0
2021-03-29 15:10:00,88.44,88.47,88.28,88.28,18221.0,84.8287,84.8574,84.6752,84.6752,18221.0
2021-03-29 15:20:00,88.32,88.35,88.13,88.24,23078.0,84.7136,84.7423,84.5313,84.6368,23078.0
2021-03-29 15:30:00,88.28,88.37,87.99,88.21,38903.0,84.6752,84.7615,84.397,84.608,38903.0
2021-03-29 15:40:00,88.23,88.26,87.7,87.75,77874.0,84.6272,84.656,84.1189,84.1668,77874.0
2021-03-29 15:50:00,87.77,88.08,87.7,87.87,130864.0,84.186,84.4834,84.1189,84.2819,130864.0
2021-03-30 09:30:00,87.11,87.55,86.91,87.46,74371.0,83.553,83.975,83.3611,83.8887,74371.0
2021-03-30 09:40:00,87.42,87.86,87.27,87.37,16767.0,83.8503,84.2723,83.7064,83.8023,16767.0
2021-03-30 09:50:00,87.37,87.95,87.25,87.86,26456.0,83.8023,84.3587,83.6872,84.2723,26456.0
2021-03-30 10:00:00,87.83,88.07,87.74,87.9,24069.0,84.2436,84.4738,84.1572,84.3107,24069.0
2021-03-30 10:10:00,87.87,87.87,87.5,87.51,22936.0,84.2819,84.2819,83.927,83.9366,22936.0
2021-03-30 10:20:00,87.43,87.78,87.27,87.74,16725.0,83.8599,84.1956,83.7064,84.1572,16725.0
2021-03-30 10:30:00,87.73,88.17,87.7,88.08,14950.0,84.1476,84.5697,84.1189,84.4834,14950.0
2021-03-30 10:40:00,88.06,88.47,88.04,88.44,72858.0,84.4642,84.8574,84.445,84.8287,72858.0
2021-03-30 10:50:00,88.45,88.5,88.01,88.16,29187.0,84.8382,84.8862,84.4162,84.5601,29187.0
2021-03-30 11:00:00,88.2,88.4,87.85,87.93,24304.0,84.5985,84.7903,84.2627,84.3395,24304.0
2021-03-30 11:10:00,87.91,88.22,87.78,88.09,26874.0,84.3203,84.6176,84.1956,84.4929,26874.0
2021-03-30 11:20:00,88.09,88.16,87.73,88.1,18485.0,84.4929,84.5601,84.1476,84.5025,18485.0
2021-03-30 11:30:00,88.1,88.1,87.71,87.72,13952.0,84.5025,84.5025,84.1285,84.1381,13952.0
2021-03-30 11:40:00,87.75,88.08,87.71,87.76,13593.0,84.1668,84.4834,84.1285,84.1764,13593.0
2021-03-30 11:50:00,87.73,87.74,87.46,87.65,16526.0,84.1476,84.1572,83.8887,84.0709,16526.0
2021-03-30 12:00:00,87.65,87.96,87.57,87.95,18995.0,84.0709,84.3683,83.9942,84.3587,18995.0
2021-03-30 12:10:00,87.94,88.03,87.77,87.79,27068.0,84.3491,84.4354,84.186,84.2052,27068.0
2021-03-30 12:20:00,87.76,88.06,87.64,88.05,28077.0,84.1764,84.4642,84.0613,84.4546,28077.0
2021-03-30 12:30:00,88.02,88.2,87.99,88.08,14783.0,84.4258,84.5985,84.397,84.4834,14783.0
2021-03-30 12:40:00,88.08,88.1,87.89,87.94,13465.0,84.4834,84.5025,84.3011,84.3491,13465.0
2021-03-30 12:50:00,87.94,88.1,87.87,87.89,17445.0,84.3491,84.5025,84.2819,84.3011,17445.0
2021-03-30 13:00:00,87.89,87.89,87.53,87.79,16449.0,84.3011,84.3011,83.9558,84.2052,16449.0
2021-03-30 13:10:00,87.78,87.91,87.77,87.91,10064.0,84.1956,84.3203,84.186,84.3203,10064.0
2021-03-30 13:20:00,87.96,88.1,87.9,87.94,12350.0,84.3683,84.5025,84.3107,84.3491,12350.0
2021-03-30 13:30:00,87.95,88.01,87.85,87.91,9711.0,84.3587,84.4162,84.2627,84.3203,9711.0
2021-03-30 13:40:00,87.94,87.96,87.74,87.84,13873.0,84.3491,84.3683,84.1572,84.2532,13873.0
2021-03-30 13:50:00,87.85,87.96,87.82,87.89,20668.0,84.2627,84.3683,84.234,84.3011,20668.0
2021-03-30 14:00:00,87.91,87.96,87.71,87.9,14663.0,84.3203,84.3683,84.1285,84.3107,14663.0
2021-03-30 14:10:00,87.87,88.16,87.84,88.09,30739.0,84.2819,84.5601,84.2532,84.4929,30739.0
2021-03-30 14:20:00,88.15,88.78,88.15,88.73,29919.0,84.5505,85.1548,84.5505,85.1068,29919.0
2021-03-30 14:30:00,88.73,88.91,88.71,88.89,37533.0,85.1068,85.2795,85.0876,85.2603,37533.0
2021-03-30 14:40:00,88.89,88.99,88.76,88.99,22834.0,85.2603,85.3562,85.1356,85.3562,22834.0
2021-03-30 14:50:00,89.01,89.28,88.91,89.26,21135.0,85.3754,85.6344,85.2795,85.6152,21135.0
2021-03-30 15:00:00,89.25,89.51,89.16,89.39,35143.0,85.6056,85.855,85.5193,85.7399,35143.0
2021-03-30 15:10:00,89.41,89.61,89.39,89.45,46895.0,85.759,85.9509,85.7399,85.7974,46895.0
2021-03-30 15:20:00,89.45,89.71,89.35,89.71,80952.0,85.7974,86.0468,85.7015,86.0468,80952.0
2021-03-30 15:30:00,89.68,89.86,89.23,89.25,74588.0,86.018,86.1907,85.5864,85.6056,74588.0
2021-03-30 15:40:00,89.24,89.54,89.17,89.36,89809.0,85.596,85.8837,85.5288,85.7111,89809.0
2021-03-30 15:50:00,89.32,89.38,89.04,89.25,145526.0,85.6727,85.7303,85.4042,85.6056,145526.0
2021-03-31 09:30:00,89.99,90.08,89.32,89.48,139741.0,86.3154,86.4017,85.6727,85.8262,139741.0
2021-03-31 09:40:00,89.37,89.73,89.0,89.49,40555.0,85.7207,86.066,85.3658,85.8358,40555.0
2021-03-31 09:50:00,89.51,89.94,89.36,89.82,17007.0,85.855,86.2674,85.7111,86.1523,17007.0
2021-03-31 10:00:00,89.78,90.03,89.45,89.95,44509.0,86.1139,86.3537,85.7974,86.277,44509.0
2021-03-31 10:10:00,89.93,89.93,89.37,89.38,43920.0,86.2578,86.2578,85.7207,85.7303,43920.0
2021-03-31 10:20:00,89.25,89.39,89.11,89.24,16734.0,85.6056,85.7399,85.4713,85.596,16734.0
2021-03-31 10:30:00,89.25,89.25,88.68,88.84,36322.0,85.6056,85.6056,85.0589,85.2123,36322.0
2021-03-31 10:40:00,88.82,89.21,88.64,89.03,31790.0,85.1931,85.5672,85.0205,85.3946,31790.0
2021-03-31 10:50:00,89.01,89.63,89.01,89.61,18905.0,85.3754,85.9701,85.3754,85.9509,18905.0
2021-03-31 11:00:00,89.61,89.9,89.54,89.9,20461.0,85.9509,86.229,85.8837,86.229,20461.0
2021-03-31 11:10:00,89.86,89.88,89.5,89.65,24505.0,86.1907,86.2099,85.8454,85.9892,24505.0
2021-03-31 11:20:00,89.63,89.88,89.6,89.65,21096.0,85.9701,86.2099,85.9413,85.9892,21096.0
2021-03-31 11:30:00,89.57,89.59,89.02,89.05,19024.0,85.9125,85.9317,85.385,85.4137,19024.0
2021-03-31 11:40:00,89.02,89.61,89.02,89.56,17059.0,85.385,85.9509,85.385,85.9029,17059.0
2021-03-31 11:50:00,89.59,89.77,89.54,89.66,17943.0,85.9317,86.1043,85.8837,85.9988,17943.0
2021-03-31 12:00:00,89.68,90.02,89.67,89.98,26509.0,86.018,86.3441,86.0084,86.3058,26509.0
2021-03-31 12:10:00,90.0,90.0,89.68,89.77,14827.0,86.325,86.325,86.018,86.1043,14827.0
2021-03-31 12:20:00,89.76,89.87,89.5,89.5,17876.0,86.0948,86.2003,85.8454,85.8454,17876.0
2021-03-31 12:30:00,89.51,89.6,89.41,89.46,20652.0,85.855,85.9413,85.759,85.807,20652.0
2021-03-31 12:40:00,89.48,89.82,89.47,89.78,21944.0,85.8262,86.1523,85.8166,86.1139,21944.0
2021-03-31 12:50:00,89.77,90.05,89.76,90.01,17763.0,86.1043,86.3729,86.0948,86.3345,17763.0
2021-03-31 13:00:00,89.98,90.21,89.96,90.13,22628.0,86.3058,86.5264,86.2866,86.4496,22628.0
2021-03-31 13:10:00,90.14,90.16,89.91,89.94,15398.0,86.4592,86.4784,86.2386,86.2674,15398.0
2021-03-31 13:20:00,89.95,90.08,89.87,89.9,18665.0,86.277,86.4017,86.2003,86.229,18665.0
2021-03-31 13:30:00,89.9,89.99,89.87,89.96,11053.0,86.229,86.3154,86.2003,86.2866,11053.0
2021-03-31 13:40:00,89.96,89.97,89.82,89.95,16015.0,86.2866,86.2962,86.1523,86.277,16015.0
2021-03-31 13:50:00,89.93,90.25,89.85,90.19,51075.0,86.2578,86.5647,86.1811,86.5072,51075.0
2021-03-31 14:00:00,90.19,90.2,89.83,89.85,29497.0,86.5072,86.5168,86.1619,86.1811,29497.0
2021-03-31 14:10:00,89.86,90.03,89.82,89.89,31680.0,86.1907,86.3537,86.1523,86.2194,31680.0
2021-03-31 14:20:00,89.91,90.05,89.9,89.93,22110.0,86.2386,86.3729,86.229,86.2578,22110.0
2021-03-31 14:30:00,89.93,90.17,89.9,89.95,16456.0,86.2578,86.488,86.229,86.277,16456.0
2021-03-31 14:40:00,89.96,90.02,89.88,89.94,17997.0,86.2866,86.3441,86.2099,86.2674,17997.0
2021-03-31 14:50:00,89.97,90.03,89.75,89.79,20680.0,86.2962,86.3537,86.0852,86.1235,20680.0
2021-03-31 15:00:00,89.8,90.13,89.76,90.09,38158.0,86.1331,86.4496,86.0948,86.4113,38158.0
2021-03-31 15:10:00,90.09,90.33,90.07,90.11,45377.0,86.4113,86.6415,86.3921,86.4305,45377.0
2021-03-31 15:20:00,90.09,90.1,89.88,90.0,32575.0,86.4113,86.4209,86.2099,86.325,32575.0
2021-03-31 15:30:00,89.97,90.11,89.69,89.74,87289.0,86.2962,86.4305,86.0276,86.0756,87289.0
2021-03-31 15:40:00,89.73,89.81,89.42,89.49,52629.0,86.066,86.1427,85.7686,85.8358,52629.0
2021-03-31 15:50:00,89.46,89.56,89.1,89.14,241826.0,85.807,85.9029,85.4617,85.5001,241826.0
2021-04-01 09:30:00,90.05,90.53,89.34,89.91,101639.0,86.3729,86.8333,85.6919,86.2386,101639.0
2021-04-01 09:40:00,89.85,90.7,89.85,89.95,41238.0,86.1811,86.9964,86.1811,86.277,41238.0
2021-04-01 09:50:00,89.96,90.01,89.43,89.43,21622.0,86.2866,86.3345,85.7782,85.7782,21622.0
2021-04-01 10:00:00,89.46,90.0,89.38,89.74,35543.0,85.807,86.325,85.7303,86.0756,35543.0
2021-04-01 10:10:00,89.77,89.91,89.64,89.87,29722.0,86.1043,86.2386,85.9797,86.2003,29722.0
2021-04-01 10:20:00,89.87,90.1,89.81,90.03,30787.0,86.2003,86.4209,86.1427,86.3537,30787.0
2021-04-01 10:30:00,90.01,90.01,89.65,89.95,22446.0,86.3345,86.3345,85.9892,86.277,22446.0
2021-04-01 10:40:00,89.93,90.27,89.87,90.17,24581.0,86.2578,86.5839,86.2003,86.488,24581.0
2021-04-01 10:50:00,90.22,90.34,89.78,89.83,41099.0,86.536,86.6511,86.1139,86.1619,41099.0
2021-04-01 11:00:00,89.83,90.11,89.67,89.74,32287.0,86.1619,86.4305,86.0084,86.0756,32287.0
2021-04-01 11:10:00,89.74,90.28,89.74,90.06,26023.0,86.0756,86.5935,86.0756,86.3825,26023.0
2021-04-01 11:20:00,90.01,90.45,89.97,90.43,33391.0,86.3345,86.7566,86.2962,86.7374,33391.0
2021-04-01 11:30:00,90.42,90.74,90.37,90.69,114304.0,86.7278,87.0347,86.6798,86.9868,114304.0
2021-04-01 11:40:00,90.68,90.72,90.48,90.62,40017.0,86.9772,87.0156,86.7854,86.9196,40017.0
2021-04-01 11:50:00,90.66,90.83,90.51,90.8,29158.0,86.958,87.1211,86.8141,87.0923,29158.0
2021-04-01 12:00:00,90.79,90.83,90.47,90.64,28254.0,87.0827,87.1211,86.7758,86.9388,28254.0
2021-04-01 12:10:00,90.63,90.8,90.58,90.73,20685.0,86.9292,87.0923,86.8813,87.0251,20685.0
2021-04-01 12:20:00,90.71,90.95,90.68,90.73,14111.0,87.006,87.2362,86.9772,87.0251,14111.0
2021-04-01 12:30:00,90.75,90.85,90.68,90.68,17597.0,87.0443,87.1402,86.9772,86.9772,17597.0
2021-04-01 12:40:00,90.72,90.72,90.58,90.61,17535.0,87.0156,87.0156,86.8813,86.91,17535.0
2021-04-01 12:50:00,90.64,90.77,90.63,90.68,29992.0,86.9388,87.0635,86.9292,86.9772,29992.0
2021-04-01 13:00:00,90.65,90.84,90.59,90.79,13558.0,86.9484,87.1307,86.8909,87.0827,13558.0
2021-04-01 13:10:00,90.78,90.91,90.76,90.89,17781.0,87.0731,87.1978,87.0539,87.1786,17781.0
2021-04-01 13:20:00,90.9,90.97,90.73,90.76,27423.0,87.1882,87.2553,87.0251,87.0539,27423.0
2021-04-01 13:30:00,90.75,90.94,90.74,90.84,23646.0,87.0443,87.2266,87.0347,87.1307,23646.0
2021-04-01 13:40:00,90.83,90.89,90.62,90.63,17116.0,87.1211,87.1786,86.9196,86.9292,17116.0
2021-04-01 13:50:00,90.64,90.81,90.55,90.79,25716.0,86.9388,87.1019,86.8525,87.0827,25716.0
2021-04-01 14:00:00,90.79,90.9,90.68,90.82,23960.0,87.0827,87.1882,86.9772,87.1115,23960.0
2021-04-01 14:10:00,90.81,90.94,90.75,90.79,24389.0,87.1019,87.2266,87.0443,87.0827,24389.0
2021-04-01 14:20:00,90.75,90.92,90.68,90.86,20337.0,87.0443,87.2074,86.9772,87.1498,20337.0
2021-04-01 14:30:00,90.87,90.97,90.81,90.95,23250.0,87.1594,87.2553,87.1019,87.2362,23250.0
2021-04-01 14:40:00,90.98,91.1,90.95,91.0,59213.0,87.2649,87.38,87.2362,87.2841,59213.0
2021-04-01 14:50:00,91.01,91.17,90.95,90.98,45788.0,87.2937,87.4472,87.2362,87.2649,45788.0
2021-04-01 15:00:00,90.98,91.03,90.88,90.95,42042.0,87.2649,87.3129,87.169,87.2362,42042.0
2021-04-01 15:10:00,90.96,90.98,90.8,90.92,64290.0,87.2458,87.2649,87.0923,87.2074,64290.0
2021-04-01 15:20:00,90.92,90.99,90.72,90.82,77213.0,87.2074,87.2745,87.0156,87.1115,77213.0
2021-04-01 15:30:00,90.83,90.98,90.8,90.89,57254.0,87.1211,87.2649,87.0923,87.1786,57254.0
2021-04-01 15:40:00,90.87,90.9,90.77,90.86,66898.0,87.1594,87.1882,87.0635,87.1498,66898.0
2021-04-01 15:50:00,90.82,91.13,90.79,91.06,163829.0,87.1115,87.4088,87.0827,87.3417,163829.0
2021-04-05 09:30:00,91.7,92.0,91.36,91.82,95038.0,87.9555,88.2433,87.6294,88.0706,95038.0
2021-04-05 09:40:00,91.86,92.1,91.44,91.44,23404.0,88.109,88.3392,87.7062,87.7062,23404.0
2021-04-05 09:50:00,91.49,91.64,91.34,91.52,109376.0,87.7541,87.898,87.6102,87.7829,109376.0
2021-04-05 10:00:00,91.57,91.6,91.07,91.07,90685.0,87.8308,87.8596,87.3513,87.3513,90685.0
2021-04-05 10:10:00,91.08,91.2,90.73,91.17,53161.0,87.3609,87.476,87.0251,87.4472,53161.0
2021-04-05 10:20:00,91.17,91.78,91.15,91.78,23399.0,87.4472,88.0323,87.428,88.0323,23399.0
2021-04-05 10:30:00,91.86,92.18,91.81,92.08,26030.0,88.109,88.4159,88.061,88.32,26030.0
2021-04-05 10:40:00,92.01,92.12,91.83,91.93,14494.0,88.2529,88.3584,88.0802,88.1761,14494.0
2021-04-05 10:50:00,91.89,91.93,91.67,91.85,16474.0,88.1378,88.1761,87.9268,88.0994,16474.0
2021-04-05 11:00:00,91.85,92.06,91.7,91.98,13045.0,88.0994,88.3008,87.9555,88.2241,13045.0
2021-04-05 11:10:00,92.06,92.22,91.98,91.98,49755.0,88.3008,88.4543,88.2241,88.2241,49755.0
2021-04-05 11:20:00,91.93,92.14,91.91,92.07,9899.0,88.1761,88.3776,88.157,88.3104,9899.0
2021-04-05 11:30:00,92.04,92.14,91.86,92.02,26025.0,88.2816,88.3776,88.109,88.2625,26025.0
2021-04-05 11:40:00,92.0,92.0,91.74,91.95,13998.0,88.2433,88.2433,87.9939,88.1953,13998.0
2021-04-05 11:50:00,91.96,92.02,91.84,92.02,15401.0,88.2049,88.2625,88.0898,88.2625,15401.0
2021-04-05 12:00:00,92.04,92.26,92.04,92.22,10787.0,88.2816,88.4927,88.2816,88.4543,10787.0
2021-04-05 12:10:00,92.25,92.34,92.07,92.09,14201.0,88.4831,88.5694,88.3104,88.3296,14201.0
2021-04-05 12:20:00,92.18,92.34,92.12,92.3,20261.0,88.4159,88.5694,88.3584,88.531,20261.0
2021-04-05 12:30:00,92.3,92.41,92.18,92.38,25114.0,88.531,88.6365,88.4159,88.6078,25114.0
2021-04-05 12:40:00,92.34,92.41,92.22,92.4,22485.0,88.5694,88.6365,88.4543,88.6269,22485.0
2021-04-05 12:50:00,92.42,92.47,92.22,92.28,25766.0,88.6461,88.6941,88.4543,88.5118,25766.0
2021-04-05 13:00:00,92.27,92.48,92.18,92.44,28048.0,88.5023,88.7037,88.4159,88.6653,28048.0
2021-04-05 13:10:00,92.48,92.48,92.03,92.17,29683.0,88.7037,88.7037,88.2721,88.4063,29683.0
2021-04-05 13:20:00,92.19,92.21,92.04,92.19,22702.0,88.4255,88.4447,88.2816,88.4255,22702.0
2021-04-05 13:30:00,92.2,92.21,92.05,92.11,32643.0,88.4351,88.4447,88.2912,88.3488,32643.0
2021-04-05 13:40:00,92.12,92.25,92.06,92.24,39672.0,88.3584,88.4831,88.3008,88.4735,39672.0
2021-04-05 13:50:00,92.26,92.36,92.18,92.34,43658.0,88.4927,88.5886,88.4159,88.5694,43658.0
2021-04-05 14:00:00,92.33,92.35,92.15,92.22,42477.0,88.5598,88.579,88.3872,88.4543,42477.0
2021-04-05 14:10:00,92.22,92.29,92.1,92.24,45012.0,88.4543,88.5214,88.3392,88.4735,45012.0
2021-04-05 14:20:00,92.25,92.45,92.24,92.44,46112.0,88.4831,88.6749,88.4735,88.6653,46112.0
2021-04-05 14:30:00,92.43,92.54,92.37,92.52,58329.0,88.6557,88.7612,88.5982,88.742,58329.0
2021-04-05 14:40:00,92.51,92.61,92.5,92.55,59964.0,88.7325,88.8284,88.7229,88.7708,59964.0
2021-04-05 14:50:00,92.54,92.73,92.49,92.52,50987.0,88.7612,88.9435,88.7133,88.742,50987.0
2021-04-05 15:00:00,92.5,92.65,92.3,92.64,26369.0,88.7229,88.8667,88.531,88.8571,26369.0
2021-04-05 15:10:00,92.64,92.71,92.51,92.59,48524.0,88.8571,88.9243,88.7325,88.8092,48524.0
2021-04-05 15:20:00,92.59,92.6,92.51,92.53,26129.0,88.8092,88.8188,88.7325,88.7516,26129.0
2021-04-05 15:30:00,92.51,92.62,92.38,92.58,46483.0,88.7325,88.838,88.6078,88.7996,46483.0
2021-04-05 15:40:00,92.57,92.67,92.48,92.59,50118.0,88.79,88.8859,88.7037,88.8092,50118.0
2021-04-05 15:50:00,92.58,92.78,92.52,92.64,124359.0,88.7996,88.9914,88.742,88.8571,124359.0
2021-04-06 09:30:00,92.42,92.82,92.09,92.51,72154.0,88.6461,89.0298,88.3296,88.7325,72154.0
2021-04-06 09:40:00,92.46,92.49,92.02,92.14,32400.0,88.6845,88.7133,88.2625,88.3776,32400.0
2021-04-06 09:50:00,92.12,92.44,92.04,92.44,32780.0,88.3584,88.6653,88.2816,88.6653,32780.0
2021-04-06 10:00:00,92.45,92.72,92.28,92.63,24938.0,88.6749,88.9339,88.5118,88.8476,24938.0
2021-04-06 10:10:00,92.59,93.1,92.53,93.05,53301.0,88.8092,89.2984,88.7516,89.2504,53301.0
2021-04-06 10:20:00,93.09,93.3,92.97,93.2,38494.0,89.2888,89.4902,89.1737,89.3943,38494.0
2021-04-06 10:30:00,93.19,93.45,93.14,93.28,52170.0,89.3847,89.6341,89.3367,89.471,52170.0
2021-04-06 10:40:00,93.29,93.32,92.94,92.94,60574.0,89.4806,89.5094,89.1449,89.1449,60574.0
2021-04-06 10:50:00,92.92,93.15,92.7,93.01,24561.0,89.1257,89.3463,88.9147,89.212,24561.0
2021-04-06 11:00:00,92.99,93.16,92.95,93.11,22557.0,89.1929,89.3559,89.1545,89.308,22557.0
2021-04-06 11:10:00,93.17,93.49,93.05,93.45,34286.0,89.3655,89.6724,89.2504,89.6341,34286.0
2021-04-06 11:20:00,93.44,93.56,93.16,93.3,22591.0,89.6245,89.7396,89.3559,89.4902,22591.0
2021-04-06 11:30:00,93.3,93.99,93.25,93.98,61191.0,89.4902,90.152,89.4422,90.1424,61191.0
2021-04-06 11:40:00,93.98,94.2,93.81,94.01,63598.0,90.1424,90.3534,89.9794,90.1712,63598.0
2021-04-06 11:50:00,94.01,94.01,93.71,93.78,35782.0,90.1712,90.1712,89.8835,89.9506,35782.0
2021-04-06 12:00:00,93.79,93.88,93.52,93.67,24586.0,89.9602,90.0465,89.7012,89.8451,24586.0
2021-04-06 12:10:00,93.61,93.73,93.47,93.48,15767.0,89.7875,89.9026,89.6533,89.6628,15767.0
2021-04-06 12:20:00,93.5,93.85,93.49,93.84,27722.0,89.682,90.0177,89.6724,90.0081,27722.0
2021-04-06 12:30:00,93.83,93.85,93.68,93.73,22843.0,89.9986,90.0177,89.8547,89.9026,22843.0
2021-04-06 12:40:00,93.74,93.88,93.59,93.66,30642.0,89.9122,90.0465,89.7684,89.8355,30642.0
2021-04-06 12:50:00,93.67,93.95,93.52,93.92,54045.0,89.8451,90.1137,89.7012,90.0849,54045.0
2021-04-06 13:00:00,93.94,93.97,93.62,93.62,31094.0,90.1041,90.1328,89.7971,89.7971,31094.0
2021-04-06 13:10:00,93.62,93.73,93.59,93.7,27850.0,89.7971,89.9026,89.7684,89.8739,27850.0
2021-04-06 13:20:00,93.65,93.65,93.48,93.58,15080.0,89.8259,89.8259,89.6628,89.7588,15080.0
2021-04-06 13:30:00,93.59,93.64,93.42,93.47,19350.0,89.7684,89.8163,89.6053,89.6533,19350.0
2021-04-06 13:40:00,93.47,93.63,93.46,93.5,25834.0,89.6533,89.8067,89.6437,89.682,25834.0
2021-04-06 13:50:00,93.51,93.74,93.47,93.74,19055.0,89.6916,89.9122,89.6533,89.9122,19055.0
2021-04-06 14:00:00,93.72,93.89,93.61,93.87,21304.0,89.893,90.0561,89.7875,90.0369,21304.0
2021-04-06 14:10:00,93.85,93.9,93.77,93.88,19299.0,90.0177,90.0657,89.941,90.0465,19299.0
2021-04-06 14:20:00,93.88,93.91,93.55,93.61,17846.0,90.0465,90.0753,89.73,89.7875,17846.0
2021-04-06 14:30:00,93.63,93.74,93.46,93.52,22833.0,89.8067,89.9122,89.6437,89.7012,22833.0
2021-04-06 14:40:00,93.53,93.61,93.46,93.48,59354.0,89.7108,89.7875,89.6437,89.6628,59354.0
2021-04-06 14:50:00,93.47,93.53,93.28,93.45,23529.0,89.6533,89.7108,89.471,89.6341,23529.0
2021-04-06 15:00:00,93.45,93.45,93.23,93.3,33474.0,89.6341,89.6341,89.4231,89.4902,33474.0
2021-04-06 15:10:00,93.31,93.33,93.13,93.2,41382.0,89.4998,89.519,89.3271,89.3943,41382.0
2021-04-06 15:20:00,93.2,93.29,93.13,93.21,38060.0,89.3943,89.4806,89.3271,89.4039,38060.0
2021-04-06 15:30:00,93.22,93.33,93.15,93.2,33874.0,89.4135,89.519,89.3463,89.3943,33874.0
2021-04-06 15:40:00,93.2,93.5,93.19,93.46,66131.0,89.3943,89.682,89.3847,89.6437,66131.0
2021-04-06 15:50:00,93.47,93.6,93.28,93.39,239809.0,89.6533,89.7779,89.471,89.5765,239809.0
2021-04-07 09:30:00,93.76,93.99,93.2,93.6,86199.0,89.9314,90.152,89.3943,89.7779,86199.0
2021-04-07 09:40:00,93.65,93.74,93.24,93.24,38219.0,89.8259,89.9122,89.4326,89.4326,38219.0
2021-04-07 09:50:00,93.2,93.61,93.11,93.22,31376.0,89.3943,89.7875,89.308,89.4135,31376.0
2021-04-07 10:00:00,93.26,93.26,92.15,92.37,64387.0,89.4518,89.4518,88.3872,88.5982,64387.0
2021-04-07 10:10:00,92.31,92.71,92.31,92.4,25775.0,88.5406,88.9243,88.5406,88.6269,25775.0
2021-04-07 10:20:00,92.38,92.38,91.84,91.93,35301.0,88.6078,88.6078,88.0898,88.1761,35301.0
2021-04-07 10:30:00,91.98,92.4,91.73,92.35,37273.0,88.2241,88.6269,87.9843,88.579,37273.0
2021-04-07 10:40:00,92.37,92.65,92.36,92.38,27911.0,88.5982,88.8667,88.5886,88.6078,27911.0
2021-04-07 10:50:00,92.37,92.46,92.17,92.17,29220.0,88.5982,88.6845,88.4063,88.4063,29220.0
2021-04-07 11:00:00,92.24,92.52,92.12,92.43,28982.0,88.4735,88.742,88.3584,88.6557,28982.0
2021-04-07 11:10:00,92.48,92.52,92.23,92.23,21460.0,88.7037,88.742,88.4639,88.4639,21460.0
2021-04-07 11:20:00,92.23,92.26,91.9,92.0,28653.0,88.4639,88.4927,88.1474,88.2433,28653.0
2021-04-07 11:30:00,92.0,92.06,91.83,91.92,32504.0,88.2433,88.3008,88.0802,88.1665,32504.0
2021-04-07 11:40:00,91.89,92.02,91.82,91.93,34137.0,88.1378,88.2625,88.0706,88.1761,34137.0
2021-04-07 11:50:00,91.92,91.96,91.5,91.61,26931.0,88.1665,88.2049,87.7637,87.8692,26931.0
2021-04-07 12:00:00,91.65,92.0,91.65,91.94,26099.0,87.9076,88.2433,87.9076,88.1857,26099.0
2021-04-07 12:10:00,91.96,92.09,91.84,92.08,27834.0,88.2049,88.3296,88.0898,88.32,27834.0
2021-04-07 12:20:00,92.06,92.09,91.98,92.05,20618.0,88.3008,88.3296,88.2241,88.2912,20618.0
2021-04-07 12:30:00,92.05,92.18,92.0,92.11,31500.0,88.2912,88.4159,88.2433,88.3488,31500.0
2021-04-07 12:40:00,92.11,92.42,92.06,92.18,27455.0,88.3488,88.6461,88.3008,88.4159,27455.0
2021-04-07 12:50:00,92.18,92.57,92.13,92.54,26965.0,88.4159,88.79,88.368,88.7612,26965.0
2021-04-07 13:00:00,92.53,92.59,92.36,92.45,22398.0,88.7516,88.8092,88.5886,88.6749,22398.0
2021-04-07 13:10:00,92.44,92.47,92.29,92.41,20309.0,88.6653,88.6941,88.5214,88.6365,20309.0
2021-04-07 13:20:00,92.43,92.43,92.08,92.16,29052.0,88.6557,88.6557,88.32,88.3967,29052.0
2021-04-07 13:30:00,92.16,92.35,92.13,92.23,22579.0,88.3967,88.579,88.368,88.4639,22579.0
2021-04-07 13:40:00,92.24,92.37,92.23,92.29,18655.0,88.4735,88.5982,88.4639,88.5214,18655.0
2021-04-07 13:50:00,92.29,92.41,92.22,92.29,25783.0,88.5214,88.6365,88.4543,88.5214,25783.0
2021-04-07 14:00:00,92.29,92.4,92.25,92.25,15577.0,88.5214,88.6269,88.4831,88.4831,15577.0
2021-04-07 14:10:00,92.27,92.45,92.27,92.38,27248.0,88.5023,88.6749,88.5023,88.6078,27248.0
2021-04-07 14:20:00,92.35,92.66,92.32,92.4,22282.0,88.579,88.8763,88.5502,88.6269,22282.0
2021-04-07 14:30:00,92.39,92.51,92.3,92.47,22638.0,88.6174,88.7325,88.531,88.6941,22638.0
2021-04-07 14:40:00,92.45,92.45,92.29,92.32,25216.0,88.6749,88.6749,88.5214,88.5502,25216.0
2021-04-07 14:50:00,92.31,92.36,92.2,92.25,23635.0,88.5406,88.5886,88.4351,88.4831,23635.0
2021-04-07 15:00:00,92.26,92.4,92.21,92.22,26903.0,88.4927,88.6269,88.4447,88.4543,26903.0
2021-04-07 15:10:00,92.24,92.27,92.03,92.16,38533.0,88.4735,88.5023,88.2721,88.3967,38533.0
2021-04-07 15:20:00,92.17,92.34,91.89,91.94,100747.0,88.4063,88.5694,88.1378,88.1857,100747.0
2021-04-07 15:30:00,91.9,92.04,91.85,92.02,50725.0,88.1474,88.2816,88.0994,88.2625,50725.0
2021-04-07 15:40:00,92.02,92.23,91.99,92.21,52008.0,88.2625,88.4639,88.2337,88.4447,52008.0
2021-04-07 15:50:00,92.24,92.24,91.94,92.16,141728.0,88.4735,88.4735,88.1857,88.3967,141728.0
2021-04-08 09:30:00,92.32,92.52,91.98,92.11,62730.0,88.5502,88.742,88.2241,88.3488,62730.0
2021-04-08 09:40:00,92.18,92.4,91.89,91.94,44359.0,88.4159,88.6269,88.1378,88.1857,44359.0
2021-04-08 09:50:00,91.98,92.26,91.95,92.09,32669.0,88.2241,88.4927,88.1953,88.3296,32669.0
2021-04-08 10:00:00,92.03,92.09,91.69,91.9,59310.0,88.2721,88.3296,87.9459,88.1474,59310.0
2021-04-08 10:10:00,91.9,92.08,91.68,91.68,68355.0,88.1474,88.32,87.9364,87.9364,68355.0
2021-04-08 10:20:00,91.73,91.8,91.64,91.69,33245.0,87.9843,88.0514,87.898,87.9459,33245.0
2021-04-08 10:30:00,91.67,91.8,91.51,91.76,22554.0,87.9268,88.0514,87.7733,88.0131,22554.0
2021-04-08 10:40:00,91.74,91.8,91.62,91.76,18992.0,87.9939,88.0514,87.8788,88.0131,18992.0
2021-04-08 10:50:00,91.72,91.82,91.4,91.44,19424.0,87.9747,88.0706,87.6678,87.7062,19424.0
2021-04-08 11:00:00,91.4,91.69,91.26,91.64,23785.0,87.6678,87.9459,87.5335,87.898,23785.0
2021-04-08 11:10:00,91.64,91.77,91.5,91.77,15145.0,87.898,88.0227,87.7637,88.0227,15145.0
2021-04-08 11:20:00,91.79,91.82,91.24,91.38,25438.0,88.0419,88.0706,87.5143,87.6486,25438.0
2021-04-08 11:30:00,91.38,91.7,91.38,91.5,21184.0,87.6486,87.9555,87.6486,87.7637,21184.0
2021-04-08 11:40:00,91.52,91.64,91.5,91.5,17044.0,87.7829,87.898,87.7637,87.7637,17044.0
2021-04-08 11:50:00,91.51,91.7,91.46,91.6,14156.0,87.7733,87.9555,87.7253,87.8596,14156.0
2021-04-08 12:00:00,91.6,91.62,91.43,91.43,11822.0,87.8596,87.8788,87.6966,87.6966,11822.0
2021-04-08 12:10:00,91.49,91.73,91.45,91.65,16271.0,87.7541,87.9843,87.7157,87.9076,16271.0
2021-04-08 12:20:00,91.67,91.68,91.54,91.67,13782.0,87.9268,87.9364,87.8021,87.9268,13782.0
2021-04-08 12:30:00,91.68,91.75,91.65,91.74,14668.0,87.9364,88.0035,87.9076,87.9939,14668.0
2021-04-08 12:40:00,91.74,91.84,91.69,91.74,20921.0,87.9939,88.0898,87.9459,87.9939,20921.0
2021-04-08 12:50:00,91.74,91.89,91.74,91.82,14100.0,87.9939,88.1378,87.9939,88.0706,14100.0
2021-04-08 13:00:00,91.85,91.96,91.84,91.95,12625.0,88.0994,88.2049,88.0898,88.1953,12625.0
2021-04-08 13:10:00,91.96,92.19,91.87,92.18,20384.0,88.2049,88.4255,88.1186,88.4159,20384.0
2021-04-08 13:20:00,92.17,92.25,92.04,92.21,19831.0,88.4063,88.4831,88.2816,88.4447,19831.0
2021-04-08 13:30:00,92.23,92.23,91.99,92.03,12828.0,88.4639,88.4639,88.2337,88.2721,12828.0
2021-04-08 13:40:00,92.04,92.04,91.71,91.73,18055.0,88.2816,88.2816,87.9651,87.9843,18055.0
2021-04-08 13:50:00,91.75,91.78,91.56,91.6,12504.0,88.0035,88.0323,87.8213,87.8596,12504.0
2021-04-08 14:00:00,91.58,91.6,91.49,91.55,16534.0,87.8404,87.8596,87.7541,87.8117,16534.0
2021-04-08 14:10:00,91.56,91.66,91.54,91.59,13426.0,87.8213,87.9172,87.8021,87.85,13426.0
2021-04-08 14:20:00,91.6,91.61,91.4,91.4,14604.0,87.8596,87.8692,87.6678,87.6678,14604.0
2021-04-08 14:30:00,91.4,91.62,91.39,91.58,18511.0,87.6678,87.8788,87.6582,87.8404,18511.0
2021-04-08 14:40:00,91.6,91.73,91.59,91.61,20638.0,87.8596,87.9843,87.85,87.8692,20638.0
2021-04-08 14:50:00,91.62,91.64,91.52,91.53,11799.0,87.8788,87.898,87.7829,87.7925,11799.0
2021-04-08 15:00:00,91.52,91.59,91.44,91.59,18624.0,87.7829,87.85,87.7062,87.85,18624.0
2021-04-08 15:10:00,91.62,91.68,91.57,91.67,21607.0,87.8788,87.9364,87.8308,87.9268,21607.0
2021-04-08 15:20:00,91.66,91.73,91.48,91.5,26963.0,87.9172,87.9843,87.7445,87.7637,26963.0
2021-04-08 15:30:00,91.51,91.56,91.42,91.42,33244.0,87.7733,87.8213,87.687,87.687,33244.0
2021-04-08 15:40:00,91.43,91.48,91.32,91.33,41372.0,87.6966,87.7445,87.5911,87.6006,41372.0
2021-04-08 15:50:00,91.32,91.56,91.29,91.46,163788.0,87.5911,87.8213,87.5623,87.7253,163788.0
2021-04-09 09:30:00,91.47,92.4,90.9,92.26,87033.0,87.7349,88.6269,87.1882,88.4927,87033.0
2021-04-09 09:40:00,92.24,92.73,91.89,92.57,42144.0,88.4735,88.9435,88.1378,88.79,42144.0
2021-04-09 09:50:00,92.58,92.75,92.4,92.58,25153.0,88.7996,88.9627,88.6269,88.7996,25153.0
2021-04-09 10:00:00,92.5,92.75,92.28,92.34,31808.0,88.7229,88.9627,88.5118,88.5694,31808.0
2021-04-09 10:10:00,92.35,92.7,92.21,92.31,33681.0,88.579,88.9147,88.4447,88.5406,33681.0
2021-04-09 10:20:00,92.29,92.47,92.27,92.29,39924.0,88.5214,88.6941,88.5023,88.5214,39924.0
2021-04-09 10:30:00,92.24,92.38,92.13,92.37,36113.0,88.4735,88.6078,88.368,88.5982,36113.0
2021-04-09 10:40:00,92.46,92.9,92.29,92.81,20529.0,88.6845,89.1065,88.5214,89.0202,20529.0
2021-04-09 10:50:00,92.84,92.86,92.6,92.64,13482.0,89.049,89.0682,88.8188,88.8571,13482.0
2021-04-09 11:00:00,92.63,92.95,92.59,92.85,19440.0,88.8476,89.1545,88.8092,89.0586,19440.0
2021-04-09 11:10:00,92.74,93.09,92.71,93.04,13707.0,88.9531,89.2888,88.9243,89.2408,13707.0
2021-04-09 11:20:00,93.03,93.03,92.68,92.76,21281.0,89.2312,89.2312,88.8955,88.9722,21281.0
2021-04-09 11:30:00,92.79,92.79,92.6,92.73,8823.0,89.001,89.001,88.8188,88.9435,8823.0
2021-04-09 11:40:00,92.73,92.94,92.72,92.93,16530.0,88.9435,89.1449,88.9339,89.1353,16530.0
2021-04-09 11:50:00,92.85,93.09,92.84,93.0,15613.0,89.0586,89.2888,89.049,89.2024,15613.0
2021-04-09 12:00:00,92.99,93.07,92.82,92.9,37215.0,89.1929,89.2696,89.0298,89.1065,37215.0
2021-04-09 12:10:00,92.91,93.06,92.88,93.05,34223.0,89.1161,89.26,89.0873,89.2504,34223.0
2021-04-09 12:20:00,93.03,93.45,93.02,93.43,20513.0,89.2312,89.6341,89.2216,89.6149,20513.0
2021-04-09 12:30:00,93.43,93.53,93.4,93.5,15901.0,89.6149,89.7108,89.5861,89.682,15901.0
2021-04-09 12:40:00,93.51,93.67,93.48,93.53,31386.0,89.6916,89.8451,89.6628,89.7108,31386.0
2021-04-09 12:50:00,93.52,93.6,93.39,93.52,13065.0,89.7012,89.7779,89.5765,89.7012,13065.0
2021-04-09 13:00:00,93.49,93.61,93.48,93.61,13627.0,89.6724,89.7875,89.6628,89.7875,13627.0
2021-04-09 13:10:00,93.58,93.85,93.54,93.83,25379.0,89.7588,90.0177,89.7204,89.9986,25379.0
2021-04-09 13:20:00,93.82,93.98,93.66,93.93,44737.0,89.989,90.1424,89.8355,90.0945,44737.0
2021-04-09 13:30:00,93.92,94.11,93.8,94.05,54456.0,90.0849,90.2671,89.9698,90.2096,54456.0
2021-04-09 13:40:00,94.02,94.04,93.85,94.0,28617.0,90.1808,90.2,90.0177,90.1616,28617.0
2021-04-09 13:50:00,94.0,94.01,93.85,94.01,20790.0,90.1616,90.1712,90.0177,90.1712,20790.0
2021-04-09 14:00:00,94.0,94.06,93.7,93.8,23131.0,90.1616,90.2192,89.8739,89.9698,23131.0
2021-04-09 14:10:00,93.77,94.04,93.72,94.01,43311.0,89.941,90.2,89.893,90.1712,43311.0
2021-04-09 14:20:00,94.01,94.09,93.9,94.07,13464.0,90.1712,90.2479,90.0657,90.2288,13464.0
2021-04-09 14:30:00,94.04,94.17,93.93,94.15,33045.0,90.2,90.3247,90.0945,90.3055,33045.0
2021-04-09 14:40:00,94.14,94.16,94.04,94.1,24537.0,90.2959,90.3151,90.2,90.2575,24537.0
2021-04-09 14:50:00,94.1,94.14,93.93,93.94,27580.0,90.2575,90.2959,90.0945,90.1041,27580.0
2021-04-09 15:00:00,93.94,93.94,93.64,93.68,23082.0,90.1041,90.1041,89.8163,89.8547,23082.0
2021-04-09 15:10:00,93.67,93.83,93.59,93.75,36781.0,89.8451,89.9986,89.7684,89.9218,36781.0
2021-04-09 15:20:00,93.75,93.97,93.68,93.92,29409.0,89.9218,90.1328,89.8547,90.0849,29409.0
2021-04-09 15:30:00,93.94,93.99,93.81,93.83,39416.0,90.1041,90.152,89.9794,89.9986,39416.0
2021-04-09 15:40:00,93.84,93.97,93.74,93.96,49562.0,90.0081,90.1328,89.9122,90.1232,49562.0
2021-04-09 15:50:00,93.96,94.19,93.92,93.94,221864.0,90.1232,90.3439,90.0849,90.1041,221864.0
2021-04-12 09:30:00,93.92,94.33,93.49,93.85,97191.0,90.0849,90.4781,89.6724,90.0177,97191.0
2021-04-12 09:40:00,93.8,94.2,93.67,93.67,37420.0,89.9698,90.3534,89.8451,89.8451,37420.0
2021-04-12 09:50:00,93.64,93.71,93.23,93.7,33644.0,89.8163,89.8835,89.4231,89.8739,33644.0
2021-04-12 10:00:00,93.67,93.81,93.53,93.74,23025.0,89.8451,89.9794,89.7108,89.9122,23025.0
2021-04-12 10:10:00,93.76,93.77,93.47,93.59,20086.0,89.9314,89.941,89.6533,89.7684,20086.0
2021-04-12 10:20:00,93.58,93.86,93.58,93.74,22108.0,89.7588,90.0273,89.7588,89.9122,22108.0
2021-04-12 10:30:00,93.75,93.97,93.68,93.72,31944.0,89.9218,90.1328,89.8547,89.893,31944.0
2021-04-12 10:40:00,93.75,93.84,93.69,93.76,19218.0,89.9218,90.0081,89.8643,89.9314,19218.0
2021-04-12 10:50:00,93.77,93.93,93.67,93.89,30844.0,89.941,90.0945,89.8451,90.0561,30844.0
2021-04-12 11:00:00,93.9,93.93,93.49,93.68,55678.0,90.0657,90.0945,89.6724,89.8547,55678.0
2021-04-12 11:10:00,93.65,93.86,93.63,93.73,26797.0,89.8259,90.0273,89.8067,89.9026,26797.0
2021-04-12 11:20:00,93.79,93.92,93.69,93.69,25172.0,89.9602,90.0849,89.8643,89.8643,25172.0
2021-04-12 11:30:00,93.7,93.83,93.59,93.66,33612.0,89.8739,89.9986,89.7684,89.8355,33612.0
2021-04-12 11:40:00,93.68,93.83,93.63,93.8,22949.0,89.8547,89.9986,89.8067,89.9698,22949.0
2021-04-12 11:50:00,93.78,93.79,93.66,93.66,12399.0,89.9506,89.9602,89.8355,89.8355,12399.0
2021-04-12 12:00:00,93.65,93.97,93.61,93.87,26789.0,89.8259,90.1328,89.7875,90.0369,26789.0
2021-04-12 12:10:00,93.88,93.89,93.66,93.76,17336.0,90.0465,90.0561,89.8355,89.9314,17336.0
2021-04-12 12:20:00,93.76,93.87,93.68,93.76,23700.0,89.9314,90.0369,89.8547,89.9314,23700.0
2021-04-12 12:30:00,93.79,93.82,93.6,93.63,27882.0,89.9602,89.989,89.7779,89.8067,27882.0
2021-04-12 12:40:00,93.65,93.7,93.45,93.59,19932.0,89.8259,89.8739,89.6341,89.7684,19932.0
2021-04-12 12:50:00,93.58,93.66,93.49,93.57,14183.0,89.7588,89.8355,89.6724,89.7492,14183.0
2021-04-12 13:00:00,93.56,93.67,93.51,93.54,11795.0,89.7396,89.8451,89.6916,89.7204,11795.0
2021-04-12 13:10:00,93.53,93.53,93.46,93.47,15906.0,89.7108,89.7108,89.6437,89.6533,15906.0
2021-04-12 13:20:00,93.48,93.53,93.28,93.31,29499.0,89.6628,89.7108,89.471,89.4998,29499.0
2021-04-12 13:30:00,93.31,93.35,92.97,93.05,65817.0,89.4998,89.5382,89.1737,89.2504,65817.0
2021-04-12 13:40:00,93.1,93.21,92.92,93.2,35898.0,89.2984,89.4039,89.1257,89.3943,35898.0
2021-04-12 13:50:00,93.18,93.19,92.98,93.03,27618.0,89.3751,89.3847,89.1833,89.2312,27618.0
2021-04-12 14:00:00,93.06,93.3,93.06,93.2,22556.0,89.26,89.4902,89.26,89.3943,22556.0
2021-04-12 14:10:00,93.23,93.47,93.18,93.39,33067.0,89.4231,89.6533,89.3751,89.5765,33067.0
2021-04-12 14:20:00,93.39,93.58,93.32,93.58,27826.0,89.5765,89.7588,89.5094,89.7588,27826.0
2021-04-12 14:30:00,93.57,93.64,93.4,93.46,29714.0,89.7492,89.8163,89.5861,89.6437,29714.0
2021-04-12 14:40:00,93.47,93.64,93.41,93.6,21001.0,89.6533,89.8163,89.5957,89.7779,21001.0
2021-04-12 14:50:00,93.63,93.69,93.55,93.61,30361.0,89.8067,89.8643,89.73,89.7875,30361.0
2021-04-12 15:00:00,93.6,93.62,93.3,93.49,52814.0,89.7779,89.7971,89.4902,89.6724,52814.0
2021-04-12 15:10:00,93.47,93.6,93.41,93.48,34296.0,89.6533,89.7779,89.5957,89.6628,34296.0
2021-04-12 15:20:00,93.46,93.8,93.46,93.78,24331.0,89.6437,89.9698,89.6437,89.9506,24331.0
2021-04-12 15:30:00,93.82,93.88,93.75,93.78,46655.0,89.989,90.0465,89.9218,89.9506,46655.0
2021-04-12 15:40:00,93.78,93.86,93.77,93.78,106563.0,89.9506,90.0273,89.941,89.9506,106563.0
2021-04-12 15:50:00,93.79,94.04,93.72,93.75,305615.0,89.9602,90.2,89.893,89.9218,305615.0
2021-04-13 09:30:00,93.25,93.59,92.68,92.72,88854.0,89.4422,89.7684,88.8955,88.9339,88854.0
2021-04-13 09:40:00,92.71,93.04,92.37,92.48,32053.0,88.9243,89.2408,88.5982,88.7037,32053.0
2021-04-13 09:50:00,92.48,92.59,91.97,92.0,39068.0,88.7037,88.8092,88.2145,88.2433,39068.0
2021-04-13 10:00:00,91.99,92.38,91.91,92.21,91912.0,88.2337,88.6078,88.157,88.4447,91912.0
2021-04-13 10:10:00,92.18,92.32,91.87,92.29,51825.0,88.4159,88.5502,88.1186,88.5214,51825.0
2021-04-13 10:20:00,92.29,92.54,92.22,92.38,34374.0,88.5214,88.7612,88.4543,88.6078,34374.0
2021-04-13 10:30:00,92.36,92.52,92.04,92.09,35533.0,88.5886,88.742,88.2816,88.3296,35533.0
2021-04-13 10:40:00,92.09,92.42,92.02,92.38,25697.0,88.3296,88.6461,88.2625,88.6078,25697.0
2021-04-13 10:50:00,92.32,92.4,92.02,92.08,22359.0,88.5502,88.6269,88.2625,88.32,22359.0
2021-04-13 11:00:00,92.07,92.19,92.0,92.14,28314.0,88.3104,88.4255,88.2433,88.3776,28314.0
2021-04-13 11:10:00,92.14,92.46,92.12,92.4,19229.0,88.3776,88.6845,88.3584,88.6269,19229.0
2021-04-13 11:20:00,92.39,92.39,92.15,92.27,22286.0,88.6174,88.6174,88.3872,88.5023,22286.0
2021-04-13 11:30:00,92.34,92.55,92.29,92.41,24979.0,88.5694,88.7708,88.5214,88.6365,24979.0
2021-04-13 11:40:00,92.43,92.51,92.34,92.51,9988.0,88.6557,88.7325,88.5694,88.7325,9988.0
2021-04-13 11:50:00,92.51,92.67,92.49,92.58,8767.0,88.7325,88.8859,88.7133,88.7996,8767.0
2021-04-13 12:00:00,92.62,92.67,92.38,92.44,14673.0,88.838,88.8859,88.6078,88.6653,14673.0
2021-04-13 12:10:00,92.45,92.53,92.27,92.48,10268.0,88.6749,88.7516,88.5023,88.7037,10268.0
2021-04-13 12:20:00,92.5,92.58,92.24,92.32,7798.0,88.7229,88.7996,88.4735,88.5502,7798.0
2021-04-13 12:30:00,92.31,92.38,92.06,92.25,13216.0,88.5406,88.6078,88.3008,88.4831,13216.0
2021-04-13 12:40:00,92.24,92.3,92.09,92.29,12576.0,88.4735,88.531,88.3296,88.5214,12576.0
2021-04-13 12:50:00,92.29,92.39,92.23,92.25,9814.0,88.5214,88.6174,88.4639,88.4831,9814.0
2021-04-13 13:00:00,92.28,92.37,92.2,92.34,7562.0,88.5118,88.5982,88.4351,88.5694,7562.0
2021-04-13 13:10:00,92.34,92.36,92.25,92.34,10361.0,88.5694,88.5886,88.4831,88.5694,10361.0
2021-04-13 13:20:00,92.31,92.37,92.23,92.33,19147.0,88.5406,88.5982,88.4639,88.5598,19147.0
2021-04-13 13:30:00,92.34,92.41,92.26,92.4,12475.0,88.5694,88.6365,88.4927,88.6269,12475.0
2021-04-13 13:40:00,92.43,92.51,92.32,92.51,12792.0,88.6557,88.7325,88.5502,88.7325,12792.0
2021-04-13 13:50:00,92.51,92.56,92.44,92.53,21021.0,88.7325,88.7804,88.6653,88.7516,21021.0
2021-04-13 14:00:00,92.53,92.74,92.52,92.71,24778.0,88.7516,88.9531,88.742,88.9243,24778.0
2021-04-13 14:10:00,92.73,92.75,92.45,92.45,17208.0,88.9435,88.9627,88.6749,88.6749,17208.0
2021-04-13 14:20:00,92.45,92.65,92.45,92.57,11737.0,88.6749,88.8667,88.6749,88.79,11737.0
2021-04-13 14:30:00,92.56,92.61,92.47,92.48,15854.0,88.7804,88.8284,88.6941,88.7037,15854.0
2021-04-13 14:40:00,92.5,92.61,92.43,92.52,16866.0,88.7229,88.8284,88.6557,88.742,16866.0
2021-04-13 14:50:00,92.51,92.66,92.38,92.47,54942.0,88.7325,88.8763,88.6078,88.6941,54942.0
2021-04-13 15:00:00,92.49,92.74,92.48,92.7,25651.0,88.7133,88.9531,88.7037,88.9147,25651.0
2021-04-13 15:10:00,92.69,92.79,92.63,92.68,23662.0,88.9051,89.001,88.8476,88.8955,23662.0
2021-04-13 15:20:00,92.69,92.81,92.66,92.78,36524.0,88.9051,89.0202,88.8763,88.9914,36524.0
2021-04-13 15:30:00,92.79,92.87,92.64,92.83,80832.0,89.001,89.0778,88.8571,89.0394,80832.0
2021-04-13 15:40:00,92.85,93.12,92.82,93.0,53751.0,89.0586,89.3175,89.0298,89.2024,53751.0
2021-04-13 15:50:00,93.01,93.19,92.97,93.13,186412.0,89.212,89.3847,89.1737,89.3271,186412.0
2021-04-14 09:30:00,92.79,93.08,92.28,92.95,54775.0,89.001,89.2792,88.5118,89.1545,54775.0
2021-04-14 09:40:00,92.97,93.38,92.93,93.37,17877.0,89.1737,89.5669,89.1353,89.5573,17877.0
2021-04-14 09:50:00,93.33,93.48,93.2,93.27,160316.0,89.519,89.6628,89.3943,89.4614,160316.0
2021-04-14 10:00:00,93.25,93.73,93.23,93.6,133445.0,89.4422,89.9026,89.4231,89.7779,133445.0
2021-04-14 10:10:00,93.59,93.69,93.32,93.38,19762.0,89.7684,89.8643,89.5094,89.5669,19762.0
2021-04-14 10:20:00,93.39,93.6,93.26,93.49,18463.0,89.5765,89.7779,89.4518,89.6724,18463.0
2021-04-14 10:30:00,93.53,93.72,93.49,93.7,18151.0,89.7108,89.893,89.6724,89.8739,18151.0
2021-04-14 10:40:00,93.7,93.82,93.49,93.65,20747.0,89.8739,89.989,89.6724,89.8259,20747.0
2021-04-14 10:50:00,93.62,93.67,93.47,93.67,15306.0,89.7971,89.8451,89.6533,89.8451,15306.0
2021-04-14 11:00:00,93.66,93.74,93.48,93.7,19108.0,89.8355,89.9122,89.6628,89.8739,19108.0
2021-04-14 11:10:00,93.66,93.66,93.55,93.55,15682.0,89.8355,89.8355,89.73,89.73,15682.0
2021-04-14 11:20:00,93.57,93.64,93.28,93.5,25659.0,89.7492,89.8163,89.471,89.682,25659.0
2021-04-14 11:30:00,93.49,93.57,93.34,93.54,10234.0,89.6724,89.7492,89.5286,89.7204,10234.0
2021-04-14 11:40:00,93.52,93.58,93.41,93.54,24772.0,89.7012,89.7588,89.5957,89.7204,24772.0
2021-04-14 11:50:00,93.56,93.66,93.54,93.58,10573.0,89.7396,89.8355,89.7204,89.7588,10573.0
2021-04-14 12:00:00,93.59,93.6,93.41,93.53,12809.0,89.7684,89.7779,89.5957,89.7108,12809.0
2021-04-14 12:10:00,93.56,93.6,93.42,93.53,11212.0,89.7396,89.7779,89.6053,89.7108,11212.0
2021-04-14 12:20:00,93.57,93.62,93.51,93.53,11420.0,89.7492,89.7971,89.6916,89.7108,11420.0
2021-04-14 12:30:00,93.54,93.66,93.52,93.66,10891.0,89.7204,89.8355,89.7012,89.8355,10891.0
2021-04-14 12:40:00,93.65,93.71,93.6,93.61,17723.0,89.8259,89.8835,89.7779,89.7875,17723.0
2021-04-14 12:50:00,93.65,93.65,93.44,93.47,15037.0,89.8259,89.8259,89.6245,89.6533,15037.0
2021-04-14 13:00:00,93.43,93.53,93.28,93.53,13706.0,89.6149,89.7108,89.471,89.7108,13706.0
2021-04-14 13:10:00,93.5,93.55,93.36,93.49,19812.0,89.682,89.73,89.5477,89.6724,19812.0
2021-04-14 13:20:00,93.54,93.55,93.38,93.47,34905.0,89.7204,89.73,89.5669,89.6533,34905.0
2021-04-14 13:30:00,93.47,93.48,93.28,93.43,14025.0,89.6533,89.6628,89.471,89.6149,14025.0
2021-04-14 13:40:00,93.41,93.58,93.37,93.46,20050.0,89.5957,89.7588,89.5573,89.6437,20050.0
2021-04-14 13:50:00,93.42,93.49,93.17,93.22,41200.0,89.6053,89.6724,89.3655,89.4135,41200.0
2021-04-14 14:00:00,93.23,93.36,93.0,93.02,13856.0,89.4231,89.5477,89.2024,89.2216,13856.0
2021-04-14 14:10:00,93.01,93.22,92.99,93.12,9475.0,89.212,89.4135,89.1929,89.3175,9475.0
2021-04-14 14:20:00,93.09,93.24,93.09,93.2,11654.0,89.2888,89.4326,89.2888,89.3943,11654.0
2021-04-14 14:30:00,93.21,93.24,93.01,93.07,9145.0,89.4039,89.4326,89.212,89.2696,9145.0
2021-04-14 14:40:00,93.09,93.22,93.06,93.09,6368.0,89.2888,89.4135,89.26,89.2888,6368.0
2021-04-14 14:50:00,93.08,93.12,92.92,92.92,11863.0,89.2792,89.3175,89.1257,89.1257,11863.0
2021-04-14 15:00:00,92.91,92.98,92.73,92.73,18330.0,89.1161,89.1833,88.9435,88.9435,18330.0
2021-04-14 15:10:00,92.76,92.99,92.7,92.89,13613.0,88.9722,89.1929,88.9147,89.0969,13613.0
2021-04-14 15:20:00,92.84,93.05,92.79,93.04,11495.0,89.049,89.2504,89.001,89.2408,11495.0
2021-04-14 15:30:00,93.07,93.19,92.97,93.11,43000.0,89.2696,89.3847,89.1737,89.308,43000.0
2021-04-14 15:40:00,93.09,93.1,92.91,92.91,25801.0,89.2888,89.2984,89.1161,89.1161,25801.0
2021-04-14 15:50:00,92.94,93.03,92.77,92.83,174178.0,89.1449,89.2312,88.9818,89.0394,174178.0
2021-04-15 09:30:00,94.0,94.05,93.14,93.86,77433.0,90.1616,90.2096,89.3367,90.0273,77433.0
2021-04-15 09:40:00,93.8,94.05,93.45,93.55,39553.0,89.9698,90.2096,89.6341,89.73,39553.0
2021-04-15 09:50:00,93.46,93.51,93.05,93.18,20209.0,89.6437,89.6916,89.2504,89.3751,20209.0
2021-04-15 10:00:00,93.26,93.77,93.19,93.34,28086.0,89.4518,89.941,89.3847,89.5286,28086.0
2021-04-15 10:10:00,93.34,93.46,93.15,93.37,18156.0,89.5286,89.6437,89.3463,89.5573,18156.0
2021-04-15 10:20:00,93.42,93.62,93.37,93.59,25266.0,89.6053,89.7971,89.5573,89.7684,25266.0
2021-04-15 10:30:00,93.57,93.78,93.52,93.53,26803.0,89.7492,89.9506,89.7012,89.7108,26803.0
2021-04-15 10:40:00,93.53,93.69,93.25,93.32,61651.0,89.7108,89.8643,89.4422,89.5094,61651.0
2021-04-15 10:50:00,93.34,93.47,93.3,93.36,20723.0,89.5286,89.6533,89.4902,89.5477,20723.0
2021-04-15 11:00:00,93.36,93.54,93.32,93.37,59455.0,89.5477,89.7204,89.5094,89.5573,59455.0
2021-04-15 11:10:00,93.35,93.49,93.05,93.1,26931.0,89.5382,89.6724,89.2504,89.2984,26931.0
2021-04-15 11:20:00,93.13,93.24,92.98,93.08,13154.0,89.3271,89.4326,89.1833,89.2792,13154.0
2021-04-15 11:30:00,93.06,93.37,93.0,93.34,7977.0,89.26,89.5573,89.2024,89.5286,7977.0
2021-04-15 11:40:00,93.32,93.49,93.23,93.48,9611.0,89.5094,89.6724,89.4231,89.6628,9611.0
2021-04-15 11:50:00,93.47,93.47,93.12,93.21,15460.0,89.6533,89.6533,89.3175,89.4039,15460.0
2021-04-15 12:00:00,93.15,93.27,93.09,93.22,7984.0,89.3463,89.4614,89.2888,89.4135,7984.0
2021-04-15 12:10:00,93.21,93.47,93.18,93.32,15458.0,89.4039,89.6533,89.3751,89.5094,15458.0
2021-04-15 12:20:00,93.32,93.4,93.24,93.4,14178.0,89.5094,89.5861,89.4326,89.5861,14178.0
2021-04-15 12:30:00,93.39,93.48,93.3,93.48,12720.0,89.5765,89.6628,89.4902,89.6628,12720.0
2021-04-15 12:40:00,93.45,93.63,93.37,93.45,86648.0,89.6341,89.8067,89.5573,89.6341,86648.0
2021-04-15 12:50:00,93.47,93.52,93.39,93.45,12393.0,89.6533,89.7012,89.5765,89.6341,12393.0
2021-04-15 13:00:00,93.48,93.51,93.4,93.44,18004.0,89.6628,89.6916,89.5861,89.6245,18004.0
2021-04-15 13:10:00,93.41,93.53,93.3,93.43,20216.0,89.5957,89.7108,89.4902,89.6149,20216.0
2021-04-15 13:20:00,93.43,93.48,93.25,93.25,16174.0,89.6149,89.6628,89.4422,89.4422,16174.0
2021-04-15 13:30:00,93.28,93.55,93.25,93.46,40974.0,89.471,89.73,89.4422,89.6437,40974.0
2021-04-15 13:40:00,93.46,93.51,93.33,93.43,16611.0,89.6437,89.6916,89.519,89.6149,16611.0
2021-04-15 13:50:00,93.44,93.48,93.34,93.42,14256.0,89.6245,89.6628,89.5286,89.6053,14256.0
2021-04-15 14:00:00,93.44,93.51,93.29,93.31,17214.0,89.6245,89.6916,89.4806,89.4998,17214.0
2021-04-15 14:10:00,93.34,93.45,93.29,93.39,11519.0,89.5286,89.6341,89.4806,89.5765,11519.0
2021-04-15 14:20:00,93.43,93.66,93.4,93.52,39762.0,89.6149,89.8355,89.5861,89.7012,39762.0
2021-04-15 14:30:00,93.53,93.6,93.34,93.42,34002.0,89.7108,89.7779,89.5286,89.6053,34002.0
2021-04-15 14:40:00,93.4,93.56,93.33,93.45,45136.0,89.5861,89.7396,89.519,89.6341,45136.0
2021-04-15 14:50:00,93.45,93.47,93.21,93.25,11237.0,89.6341,89.6533,89.4039,89.4422,11237.0
2021-04-15 15:00:00,93.26,93.33,93.23,93.27,18115.0,89.4518,89.519,89.4231,89.4614,18115.0
2021-04-15 15:10:00,93.25,93.29,93.09,93.17,22342.0,89.4422,89.4806,89.2888,89.3655,22342.0
2021-04-15 15:20:00,93.15,93.23,93.07,93.17,30735.0,89.3463,89.4231,89.2696,89.3655,30735.0
2021-04-15 15:30:00,93.17,93.32,93.12,93.22,45859.0,89.3655,89.5094,89.3175,89.4135,45859.0
2021-04-15 15:40:00,93.21,93.29,93.11,93.12,68539.0,89.4039,89.4806,89.308,89.3175,68539.0
2021-04-15 15:50:00,93.1,93.13,92.84,93.03,195125.0,89.2984,89.3271,89.049,89.2312,195125.0
2021-04-16 09:30:00,93.59,94.81,93.49,94.37,163483.0,89.7684,90.9385,89.6724,90.5165,163483.0
2021-04-16 09:40:00,94.37,94.61,94.1,94.58,61587.0,90.5165,90.7467,90.2575,90.7179,61587.0
2021-04-16 09:50:00,94.48,94.54,94.11,94.16,48144.0,90.622,90.6796,90.2671,90.3151,48144.0
2021-04-16 10:00:00,94.17,94.43,94.0,94.3,117735.0,90.3247,90.5741,90.1616,90.4494,117735.0
2021-04-16 10:10:00,94.34,94.65,94.24,94.55,46904.0,90.4877,90.7851,90.3918,90.6892,46904.0
2021-04-16 10:20:00,94.55,94.81,94.3,94.75,22417.0,90.6892,90.9385,90.4494,90.881,22417.0
2021-04-16 10:30:00,94.76,95.1,94.76,95.06,45468.0,90.8906,91.2167,90.8906,91.1783,45468.0
2021-04-16 10:40:00,95.11,95.4,95.11,95.33,30014.0,91.2263,91.5044,91.2263,91.4373,30014.0
2021-04-16 10:50:00,95.35,95.36,94.77,94.82,66765.0,91.4565,91.4661,90.9002,90.9481,66765.0
2021-04-16 11:00:00,94.82,95.3,94.74,95.27,76176.0,90.9481,91.4085,90.8714,91.3798,76176.0
2021-04-16 11:10:00,95.21,95.28,95.01,95.09,24201.0,91.3222,91.3893,91.1304,91.2071,24201.0
2021-04-16 11:20:00,95.0,95.12,94.74,95.11,23291.0,91.1208,91.2359,90.8714,91.2263,23291.0
2021-04-16 11:30:00,95.09,95.28,95.02,95.15,36744.0,91.2071,91.3893,91.14,91.2647,36744.0
2021-04-16 11:40:00,95.16,95.29,95.07,95.29,31630.0,91.2742,91.3989,91.1879,91.3989,31630.0
2021-04-16 11:50:00,95.29,95.31,95.01,95.07,22887.0,91.3989,91.4181,91.1304,91.1879,22887.0
2021-04-16 12:00:00,95.04,95.32,94.9,95.27,25018.0,91.1591,91.4277,91.0249,91.3798,25018.0
2021-04-16 12:10:00,95.27,95.3,95.05,95.16,27141.0,91.3798,91.4085,91.1687,91.2742,27141.0
2021-04-16 12:20:00,95.16,95.24,95.04,95.19,16353.0,91.2742,91.351,91.1591,91.303,16353.0
2021-04-16 12:30:00,95.19,95.82,95.08,95.45,362044.0,91.303,91.9073,91.1975,91.5524,362044.0
2021-04-16 12:40:00,95.44,95.45,94.89,95.1,221063.0,91.5428,91.5524,91.0153,91.2167,221063.0
2021-04-16 12:50:00,95.1,95.4,95.1,95.39,40417.0,91.2167,91.5044,91.2167,91.4949,40417.0
2021-04-16 13:00:00,95.38,95.58,95.31,95.51,35166.0,91.4853,91.6771,91.4181,91.61,35166.0
2021-04-16 13:10:00,95.51,95.59,95.39,95.53,30341.0,91.61,91.6867,91.4949,91.6291,30341.0
2021-04-16 13:20:00,95.54,95.76,95.49,95.67,114234.0,91.6387,91.8497,91.5908,91.7634,114234.0
2021-04-16 13:30:00,95.68,95.75,95.55,95.68,61266.0,91.773,91.8402,91.6483,91.773,61266.0
2021-04-16 13:40:00,95.7,95.71,95.47,95.47,56072.0,91.7922,91.8018,91.5716,91.5716,56072.0
2021-04-16 13:50:00,95.46,96.07,95.46,95.77,83983.0,91.562,92.1471,91.562,91.8593,83983.0
2021-04-16 14:00:00,95.76,95.82,95.56,95.82,38822.0,91.8497,91.9073,91.6579,91.9073,38822.0
2021-04-16 14:10:00,95.83,96.11,95.74,95.94,60688.0,91.9169,92.1855,91.8306,92.0224,60688.0
2021-04-16 14:20:00,95.94,96.09,95.85,96.09,59893.0,92.0224,92.1663,91.9361,92.1663,59893.0
2021-04-16 14:30:00,96.09,96.33,95.94,95.96,52020.0,92.1663,92.3965,92.0224,92.0416,52020.0
2021-04-16 14:40:00,95.97,96.29,95.93,96.16,60427.0,92.0512,92.3581,92.0128,92.2334,60427.0
2021-04-16 14:50:00,96.15,96.54,96.15,96.46,104120.0,92.2238,92.5979,92.2238,92.5212,104120.0
2021-04-16 15:00:00,96.48,96.6,96.43,96.59,83442.0,92.5403,92.6554,92.4924,92.6459,83442.0
2021-04-16 15:10:00,96.6,96.77,96.39,96.48,65196.0,92.6554,92.8185,92.454,92.5403,65196.0
2021-04-16 15:20:00,96.5,96.7,96.45,96.67,48824.0,92.5595,92.7514,92.5116,92.7226,48824.0
2021-04-16 15:30:00,96.66,96.81,96.51,96.71,79762.0,92.713,92.8569,92.5691,92.761,79762.0
2021-04-16 15:40:00,96.7,96.73,96.42,96.42,101594.0,92.7514,92.7801,92.4828,92.4828,101594.0
2021-04-16 15:50:00,96.47,96.6,96.19,96.53,216337.0,92.5308,92.6554,92.2622,92.5883,216337.0
2021-04-19 09:30:00,96.81,96.91,95.42,95.72,132755.0,92.8569,92.9528,91.5236,91.8114,132755.0
2021-04-19 09:40:00,95.64,96.62,95.6,96.31,89553.0,91.7346,92.6746,91.6963,92.3773,89553.0
2021-04-19 09:50:00,96.33,96.34,95.78,95.82,56142.0,92.3965,92.4061,91.8689,91.9073,56142.0
2021-04-19 10:00:00,95.86,96.01,95.43,95.98,43544.0,91.9457,92.0895,91.5332,92.0608,43544.0
2021-04-19 10:10:00,95.9,96.47,95.8,96.34,75369.0,91.984,92.5308,91.8881,92.4061,75369.0
2021-04-19 10:20:00,96.35,96.36,96.07,96.17,43362.0,92.4157,92.4252,92.1471,92.243,43362.0
2021-04-19 10:30:00,96.09,96.35,96.05,96.34,43424.0,92.1663,92.4157,92.1279,92.4061,43424.0
2021-04-19 10:40:00,96.26,96.34,96.0,96.04,37981.0,92.3293,92.4061,92.0799,92.1183,37981.0
2021-04-19 10:50:00,96.0,96.04,95.4,95.44,38906.0,92.0799,92.1183,91.5044,91.5428,38906.0
2021-04-19 11:00:00,95.44,95.49,95.21,95.46,30972.0,91.5428,91.5908,91.3222,91.562,30972.0
2021-04-19 11:10:00,95.45,95.63,95.21,95.58,11971.0,91.5524,91.7251,91.3222,91.6771,11971.0
2021-04-19 11:20:00,95.59,95.62,95.35,95.42,18559.0,91.6867,91.7155,91.4565,91.5236,18559.0
2021-04-19 11:30:00,95.44,95.68,95.44,95.6,17624.0,91.5428,91.773,91.5428,91.6963,17624.0
2021-04-19 11:40:00,95.6,95.68,95.23,95.37,20457.0,91.6963,91.773,91.3414,91.4757,20457.0
2021-04-19 11:50:00,95.38,95.69,95.37,95.58,15720.0,91.4853,91.7826,91.4757,91.6771,15720.0
2021-04-19 12:00:00,95.6,95.81,95.47,95.79,15495.0,91.6963,91.8977,91.5716,91.8785,15495.0
2021-04-19 12:10:00,95.82,95.92,95.66,95.68,13051.0,91.9073,92.0032,91.7538,91.773,13051.0
2021-04-19 12:20:00,95.7,95.77,95.5,95.64,16678.0,91.7922,91.8593,91.6004,91.7346,16678.0
2021-04-19 12:30:00,95.64,95.67,95.46,95.52,24107.0,91.7346,91.7634,91.562,91.6195,24107.0
2021-04-19 12:40:00,95.52,95.54,95.18,95.43,54671.0,91.6195,91.6387,91.2934,91.5332,54671.0
2021-04-19 12:50:00,95.39,95.49,95.15,95.21,22695.0,91.4949,91.5908,91.2647,91.3222,22695.0
2021-04-19 13:00:00,95.15,95.38,95.12,95.26,17774.0,91.2647,91.4853,91.2359,91.3702,17774.0
2021-04-19 13:10:00,95.29,95.45,95.2,95.42,14525.0,91.3989,91.5524,91.3126,91.5236,14525.0
2021-04-19 13:20:00,95.39,95.41,95.21,95.24,14375.0,91.4949,91.514,91.3222,91.351,14375.0
2021-04-19 13:30:00,95.25,95.25,95.01,95.13,12881.0,91.3606,91.3606,91.1304,91.2455,12881.0
2021-04-19 13:40:00,95.12,95.19,94.89,95.08,23533.0,91.2359,91.303,91.0153,91.1975,23533.0
2021-04-19 13:50:00,95.09,95.16,95.01,95.04,13044.0,91.2071,91.2742,91.1304,91.1591,13044.0
2021-04-19 14:00:00,95.06,95.23,95.02,95.07,11786.0,91.1783,91.3414,91.14,91.1879,11786.0
2021-04-19 14:10:00,95.09,95.43,95.09,95.38,22569.0,91.2071,91.5332,91.2071,91.4853,22569.0
2021-04-19 14:20:00,95.4,95.45,95.27,95.42,14809.0,91.5044,91.5524,91.3798,91.5236,14809.0
2021-04-19 14:30:00,95.41,95.41,95.17,95.23,14744.0,91.514,91.514,91.2838,91.3414,14744.0
2021-04-19 14:40:00,95.22,95.58,95.21,95.58,24972.0,91.3318,91.6771,91.3222,91.6771,24972.0
2021-04-19 14:50:00,95.54,95.58,95.41,95.49,13852.0,91.6387,91.6771,91.514,91.5908,13852.0
2021-04-19 15:00:00,95.5,95.72,95.49,95.69,20730.0,91.6004,91.8114,91.5908,91.7826,20730.0
2021-04-19 15:10:00,95.67,95.77,95.57,95.64,14802.0,91.7634,91.8593,91.6675,91.7346,14802.0
2021-04-19 15:20:00,95.64,96.05,95.53,95.68,75636.0,91.7346,92.1279,91.6291,91.773,75636.0
2021-04-19 15:30:00,95.7,95.83,95.59,95.59,57942.0,91.7922,91.9169,91.6867,91.6867,57942.0
2021-04-19 15:40:00,95.56,95.7,95.5,95.5,51374.0,91.6579,91.7922,91.6004,91.6004,51374.0
2021-04-19 15:50:00,95.52,95.73,95.41,95.71,132164.0,91.6195,91.821,91.514,91.8018,132164.0
2021-04-20 09:30:00,95.48,95.93,95.27,95.46,85790.0,91.5812,92.0128,91.3798,91.562,85790.0
2021-04-20 09:40:00,95.49,95.88,95.32,95.43,45767.0,91.5908,91.9648,91.4277,91.5332,45767.0
2021-04-20 09:50:00,95.37,95.42,94.6,94.66,42457.0,91.4757,91.5236,90.7371,90.7947,42457.0
2021-04-20 10:00:00,94.66,94.71,94.25,94.37,57990.0,90.7947,90.8426,90.4014,90.5165,57990.0
2021-04-20 10:10:00,94.37,94.39,94.02,94.06,37293.0,90.5165,90.5357,90.1808,90.2192,37293.0
2021-04-20 10:20:00,94.08,94.08,93.47,93.64,72615.0,90.2383,90.2383,89.6533,89.8163,72615.0
2021-04-20 10:30:00,93.64,93.75,93.28,93.41,59975.0,89.8163,89.9218,89.471,89.5957,59975.0
2021-04-20 10:40:00,93.39,93.39,92.37,92.37,83312.0,89.5765,89.5765,88.5982,88.5982,83312.0
2021-04-20 10:50:00,92.38,92.94,92.31,92.82,62778.0,88.6078,89.1449,88.5406,89.0298,62778.0
2021-04-20 11:00:00,92.81,92.98,92.62,92.86,26298.0,89.0202,89.1833,88.838,89.0682,26298.0
2021-04-20 11:10:00,92.87,93.01,92.73,92.82,34881.0,89.0778,89.212,88.9435,89.0298,34881.0
2021-04-20 11:20:00,92.93,93.06,92.18,92.36,39590.0,89.1353,89.26,88.4159,88.5886,39590.0
2021-04-20 11:30:00,92.41,92.68,92.21,92.33,17991.0,88.6365,88.8955,88.4447,88.5598,17991.0
2021-04-20 11:40:00,92.35,92.65,92.33,92.5,22992.0,88.579,88.8667,88.5598,88.7229,22992.0
2021-04-20 11:50:00,92.5,92.61,92.24,92.52,13538.0,88.7229,88.8284,88.4735,88.742,13538.0
2021-04-20 12:00:00,92.53,92.53,92.13,92.22,28184.0,88.7516,88.7516,88.368,88.4543,28184.0
2021-04-20 12:10:00,92.2,92.49,92.15,92.31,21008.0,88.4351,88.7133,88.3872,88.5406,21008.0
2021-04-20 12:20:00,92.31,92.44,92.13,92.16,44887.0,88.5406,88.6653,88.368,88.3967,44887.0
2021-04-20 12:30:00,92.15,92.37,92.15,92.28,20824.0,88.3872,88.5982,88.3872,88.5118,20824.0
2021-04-20 12:40:00,92.3,92.3,91.78,91.98,36378.0,88.531,88.531,88.0323,88.2241,36378.0
2021-04-20 12:50:00,92.0,92.07,91.85,91.97,27536.0,88.2433,88.3104,88.0994,88.2145,27536.0
2021-04-20 13:00:00,91.94,91.98,91.46,91.52,58960.0,88.1857,88.2241,87.7253,87.7829,58960.0
2021-04-20 13:10:00,91.54,91.9,91.49,91.76,20427.0,87.8021,88.1474,87.7541,88.0131,20427.0
2021-04-20 13:20:00,91.78,91.83,91.58,91.61,25922.0,88.0323,88.0802,87.8404,87.8692,25922.0
2021-04-20 13:30:00,91.65,91.65,91.42,91.43,33895.0,87.9076,87.9076,87.687,87.6966,33895.0
2021-04-20 13:40:00,91.42,91.57,91.12,91.17,42270.0,87.687,87.8308,87.3992,87.4472,42270.0
2021-04-20 13:50:00,91.18,91.5,91.18,91.42,37921.0,87.4568,87.7637,87.4568,87.687,37921.0
2021-04-20 14:00:00,91.42,91.52,91.24,91.35,53219.0,87.687,87.7829,87.5143,87.6198,53219.0
2021-04-20 14:10:00,91.33,91.41,91.1,91.16,47029.0,87.6006,87.6774,87.38,87.4376,47029.0
2021-04-20 14:20:00,91.17,91.19,90.89,90.94,37973.0,87.4472,87.4664,87.1786,87.2266,37973.0
2021-04-20 14:30:00,90.94,91.01,90.67,90.86,57455.0,87.2266,87.2937,86.9676,87.1498,57455.0
2021-04-20 14:40:00,90.92,90.99,90.71,90.89,30628.0,87.2074,87.2745,87.006,87.1786,30628.0
2021-04-20 14:50:00,90.89,91.01,90.74,90.88,31848.0,87.1786,87.2937,87.0347,87.169,31848.0
2021-04-20 15:00:00,90.98,91.2,90.81,91.2,45720.0,87.2649,87.476,87.1019,87.476,45720.0
2021-04-20 15:10:00,91.2,91.36,91.05,91.31,54714.0,87.476,87.6294,87.3321,87.5815,54714.0
2021-04-20 15:20:00,91.32,91.42,91.21,91.33,40432.0,87.5911,87.687,87.4855,87.6006,40432.0
2021-04-20 15:30:00,91.33,91.58,91.26,91.4,92267.0,87.6006,87.8404,87.5335,87.6678,92267.0
2021-04-20 15:40:00,91.4,91.85,91.38,91.71,107266.0,87.6678,88.0994,87.6486,87.9651,107266.0
2021-04-20 15:50:00,91.7,92.05,91.65,91.93,174189.0,87.9555,88.2912,87.9076,88.1761,174189.0
2021-04-21 09:30:00,92.18,92.98,92.1,92.6,63980.0,88.4159,89.1833,88.3392,88.8188,63980.0
2021-04-21 09:40:00,92.58,93.39,92.2,93.21,119379.0,88.7996,89.5765,88.4351,89.4039,119379.0
2021-04-21 09:50:00,93.25,93.33,92.69,92.85,40779.0,89.4422,89.519,88.9051,89.0586,40779.0
2021-04-21 10:00:00,92.94,93.12,92.56,93.04,44107.0,89.1449,89.3175,88.7804,89.2408,44107.0
2021-04-21 10:10:00,92.97,93.27,92.86,93.11,46802.0,89.1737,89.4614,89.0682,89.308,46802.0
2021-04-21 10:20:00,93.15,93.25,92.76,93.02,48157.0,89.3463,89.4422,88.9722,89.2216,48157.0
2021-04-21 10:30:00,92.98,93.3,92.81,93.23,25394.0,89.1833,89.4902,89.0202,89.4231,25394.0
2021-04-21 10:40:00,93.21,93.73,93.21,93.31,44645.0,89.4039,89.9026,89.4039,89.4998,44645.0
2021-04-21 10:50:00,93.31,93.55,93.29,93.48,28167.0,89.4998,89.73,89.4806,89.6628,28167.0
2021-04-21 11:00:00,93.5,93.59,93.37,93.45,24766.0,89.682,89.7684,89.5573,89.6341,24766.0
2021-04-21 11:10:00,93.47,93.47,93.01,93.01,23233.0,89.6533,89.6533,89.212,89.212,23233.0
2021-04-21 11:20:00,93.02,93.03,92.81,92.92,32371.0,89.2216,89.2312,89.0202,89.1257,32371.0
2021-04-21 11:30:00,92.92,93.03,92.49,92.56,27064.0,89.1257,89.2312,88.7133,88.7804,27064.0
2021-04-21 11:40:00,92.61,92.8,92.6,92.7,20389.0,88.8284,89.0106,88.8188,88.9147,20389.0
2021-04-21 11:50:00,92.7,93.0,92.65,92.86,21781.0,88.9147,89.2024,88.8667,89.0682,21781.0
2021-04-21 12:00:00,92.83,92.85,92.56,92.72,12551.0,89.0394,89.0586,88.7804,88.9339,12551.0
2021-04-21 12:10:00,92.7,92.99,92.6,92.88,23724.0,88.9147,89.1929,88.8188,89.0873,23724.0
2021-04-21 12:20:00,92.84,92.96,92.73,92.73,12155.0,89.049,89.1641,88.9435,88.9435,12155.0
2021-04-21 12:30:00,92.73,92.97,92.55,92.87,43424.0,88.9435,89.1737,88.7708,89.0778,43424.0
2021-04-21 12:40:00,92.93,93.18,92.87,93.05,20301.0,89.1353,89.3751,89.0778,89.2504,20301.0
2021-04-21 12:50:00,93.0,93.18,92.91,92.91,9996.0,89.2024,89.3751,89.1161,89.1161,9996.0
2021-04-21 13:00:00,92.91,93.05,92.88,93.04,11028.0,89.1161,89.2504,89.0873,89.2408,11028.0
2021-04-21 13:10:00,93.06,93.12,92.88,92.96,14809.0,89.26,89.3175,89.0873,89.1641,14809.0
2021-04-21 13:20:00,92.97,93.0,92.75,92.79,12493.0,89.1737,89.2024,88.9627,89.001,12493.0
2021-04-21 13:30:00,92.81,92.94,92.64,92.76,14772.0,89.0202,89.1449,88.8571,88.9722,14772.0
2021-04-21 13:40:00,92.72,93.04,92.7,92.95,30902.0,88.9339,89.2408,88.9147,89.1545,30902.0
2021-04-21 13:50:00,92.94,93.23,92.91,93.01,20758.0,89.1449,89.4231,89.1161,89.212,20758.0
2021-04-21 14:00:00,93.02,93.28,92.99,92.99,24628.0,89.2216,89.471,89.1929,89.1929,24628.0
2021-04-21 14:10:00,93.01,93.08,92.89,92.9,30477.0,89.212,89.2792,89.0969,89.1065,30477.0
2021-04-21 14:20:00,92.93,92.95,92.76,92.87,23042.0,89.1353,89.1545,88.9722,89.0778,23042.0
2021-04-21 14:30:00,92.84,92.92,92.73,92.83,17936.0,89.049,89.1257,88.9435,89.0394,17936.0
2021-04-21 14:40:00,92.82,92.98,92.66,92.74,21120.0,89.0298,89.1833,88.8763,88.9531,21120.0
2021-04-21 14:50:00,92.75,92.96,92.7,92.93,20199.0,88.9627,89.1641,88.9147,89.1353,20199.0
2021-04-21 15:00:00,92.92,93.12,92.91,93.11,31568.0,89.1257,89.3175,89.1161,89.308,31568.0
2021-04-21 15:10:00,93.11,93.19,92.98,93.05,34291.0,89.308,89.3847,89.1833,89.2504,34291.0
2021-04-21 15:20:00,93.06,93.09,92.91,93.06,57501.0,89.26,89.2888,89.1161,89.26,57501.0
2021-04-21 15:30:00,93.08,93.59,93.06,93.39,74304.0,89.2792,89.7684,89.26,89.5765,74304.0
2021-04-21 15:40:00,93.39,93.5,93.26,93.39,92210.0,89.5765,89.682,89.4518,89.5765,92210.0
2021-04-21 15:50:00,93.39,93.41,93.05,93.39,238108.0,89.5765,89.5957,89.2504,89.5765,238108.0
2021-04-22 09:30:00,90.9,91.69,89.8,91.04,326421.0,87.1882,87.9459,86.1331,87.3225,326421.0
2021-04-22 09:40:00,91.08,91.15,90.5,90.77,102456.0,87.3609,87.428,86.8045,87.0635,102456.0
2021-04-22 09:50:00,90.83,92.16,90.82,91.97,95263.0,87.1211,88.3967,87.1115,88.2145,95263.0
2021-04-22 10:00:00,92.01,93.15,91.65,93.02,173111.0,88.2529,89.3463,87.9076,89.2216,173111.0
2021-04-22 10:10:00,92.99,93.16,92.51,92.76,163180.0,89.1929,89.3559,88.7325,88.9722,163180.0
2021-04-22 10:20:00,92.81,93.05,92.55,92.96,107402.0,89.0202,89.2504,88.7708,89.1641,107402.0
2021-04-22 10:30:00,92.96,93.15,92.88,93.02,115920.0,89.1641,89.3463,89.0873,89.2216,115920.0
2021-04-22 10:40:00,93.01,93.16,92.87,92.95,90248.0,89.212,89.3559,89.0778,89.1545,90248.0
2021-04-22 10:50:00,92.98,93.54,92.95,93.36,97088.0,89.1833,89.7204,89.1545,89.5477,97088.0
2021-04-22 11:00:00,93.39,93.39,93.06,93.1,40442.0,89.5765,89.5765,89.26,89.2984,40442.0
2021-04-22 11:10:00,93.1,93.61,93.07,93.4,78136.0,89.2984,89.7875,89.2696,89.5861,78136.0
2021-04-22 11:20:00,93.44,93.63,93.42,93.56,55146.0,89.6245,89.8067,89.6053,89.7396,55146.0
2021-04-22 11:30:00,93.53,93.92,93.45,93.62,72034.0,89.7108,90.0849,89.6341,89.7971,72034.0
2021-04-22 11:40:00,93.62,93.82,93.44,93.48,55334.0,89.7971,89.989,89.6245,89.6628,55334.0
2021-04-22 11:50:00,93.5,93.65,93.46,93.54,56640.0,89.682,89.8259,89.6437,89.7204,56640.0
2021-04-22 12:00:00,93.54,93.65,93.47,93.48,64747.0,89.7204,89.8259,89.6533,89.6628,64747.0
2021-04-22 12:10:00,93.49,93.7,93.39,93.58,58645.0,89.6724,89.8739,89.5765,89.7588,58645.0
2021-04-22 12:20:00,93.62,93.77,93.51,93.73,24732.0,89.7971,89.941,89.6916,89.9026,24732.0
2021-04-22 12:30:00,93.72,93.76,93.5,93.61,30715.0,89.893,89.9314,89.682,89.7875,30715.0
2021-04-22 12:40:00,93.61,93.85,93.56,93.73,25915.0,89.7875,90.0177,89.7396,89.9026,25915.0
2021-04-22 12:50:00,93.74,94.1,93.7,93.97,42806.0,89.9122,90.2575,89.8739,90.1328,42806.0
2021-04-22 13:00:00,94.01,94.1,93.54,93.73,54224.0,90.1712,90.2575,89.7204,89.9026,54224.0
2021-04-22 13:10:00,93.72,94.04,93.53,93.79,78547.0,89.893,90.2,89.7108,89.9602,78547.0
2021-04-22 13:20:00,93.76,94.34,93.67,94.09,64611.0,89.9314,90.4877,89.8451,90.2479,64611.0
2021-04-22 13:30:00,94.02,94.06,93.81,93.98,69464.0,90.1808,90.2192,89.9794,90.1424,69464.0
2021-04-22 13:40:00,93.95,93.96,93.61,93.69,97122.0,90.1137,90.1232,89.7875,89.8643,97122.0
2021-04-22 13:50:00,93.68,93.7,93.32,93.49,67664.0,89.8547,89.8739,89.5094,89.6724,67664.0
2021-04-22 14:00:00,93.48,93.65,93.12,93.63,89189.0,89.6628,89.8259,89.3175,89.8067,89189.0
2021-04-22 14:10:00,93.58,93.67,93.42,93.64,40000.0,89.7588,89.8451,89.6053,89.8163,40000.0
2021-04-22 14:20:00,93.66,93.89,93.56,93.81,38803.0,89.8355,90.0561,89.7396,89.9794,38803.0
2021-04-22 14:30:00,93.77,93.97,93.77,93.97,36837.0,89.941,90.1328,89.941,90.1328,36837.0
2021-04-22 14:40:00,93.97,94.26,93.94,94.13,46124.0,90.1328,90.411,90.1041,90.2863,46124.0
2021-04-22 14:50:00,94.14,94.28,94.07,94.18,58293.0,90.2959,90.4302,90.2288,90.3343,58293.0
2021-04-22 15:00:00,94.19,94.25,93.88,93.89,82980.0,90.3439,90.4014,90.0465,90.0561,82980.0
2021-04-22 15:10:00,93.88,93.98,93.78,93.88,73246.0,90.0465,90.1424,89.9506,90.0465,73246.0
2021-04-22 15:20:00,93.88,94.19,93.78,94.19,82102.0,90.0465,90.3439,89.9506,90.3439,82102.0
2021-04-22 15:30:00,94.21,94.47,94.2,94.38,151196.0,90.363,90.6124,90.3534,90.5261,151196.0
2021-04-22 15:40:00,94.39,94.77,94.31,94.48,192241.0,90.5357,90.9002,90.459,90.622,192241.0
2021-04-22 15:50:00,94.47,94.97,94.47,94.92,513334.0,90.6124,91.092,90.6124,91.044,513334.0
2021-04-23 09:30:00,95.7,96.65,95.26,95.72,180515.0,91.7922,92.7034,91.3702,91.8114,180515.0
2021-04-23 09:40:00,95.66,95.69,95.0,95.6,58565.0,91.7538,91.7826,91.1208,91.6963,58565.0
2021-04-23 09:50:00,95.55,96.46,95.55,96.45,51523.0,91.6483,92.5212,91.6483,92.5116,51523.0
2021-04-23 10:00:00,96.48,96.95,96.48,96.73,77679.0,92.5403,92.9912,92.5403,92.7801,77679.0
2021-04-23 10:10:00,96.7,96.72,95.96,96.07,69251.0,92.7514,92.7705,92.0416,92.1471,69251.0
2021-04-23 10:20:00,96.04,96.12,95.85,96.02,70882.0,92.1183,92.195,91.9361,92.0991,70882.0
2021-04-23 10:30:00,96.05,96.3,95.84,96.26,50838.0,92.1279,92.3677,91.9265,92.3293,50838.0
2021-04-23 10:40:00,96.26,96.3,96.08,96.16,30924.0,92.3293,92.3677,92.1567,92.2334,30924.0
2021-04-23 10:50:00,96.09,96.52,96.05,96.51,39892.0,92.1663,92.5787,92.1279,92.5691,39892.0
2021-04-23 11:00:00,96.53,97.15,96.43,96.81,92148.0,92.5883,93.183,92.4924,92.8569,92148.0
2021-04-23 11:10:00,96.79,96.81,96.47,96.55,55806.0,92.8377,92.8569,92.5308,92.6075,55806.0
2021-04-23 11:20:00,96.54,96.6,96.37,96.49,31743.0,92.5979,92.6554,92.4348,92.5499,31743.0
2021-04-23 11:30:00,96.49,96.68,96.36,96.6,29865.0,92.5499,92.7322,92.4252,92.6554,29865.0
2021-04-23 11:40:00,96.6,96.8,96.49,96.65,21548.0,92.6554,92.8473,92.5499,92.7034,21548.0
2021-04-23 11:50:00,96.64,96.79,96.59,96.64,24229.0,92.6938,92.8377,92.6459,92.6938,24229.0
2021-04-23 12:00:00,96.67,96.94,96.55,96.9,39906.0,92.7226,92.9816,92.6075,92.9432,39906.0
2021-04-23 12:10:00,96.88,97.04,96.83,96.97,47615.0,92.924,93.0775,92.8761,93.0103,47615.0
2021-04-23 12:20:00,96.95,97.11,96.9,96.92,36052.0,92.9912,93.1446,92.9432,92.9624,36052.0
2021-04-23 12:30:00,96.9,97.06,96.82,97.06,49125.0,92.9432,93.0967,92.8665,93.0967,49125.0
2021-04-23 12:40:00,97.07,97.32,97.0,97.3,49069.0,93.1063,93.346,93.0391,93.3269,49069.0
2021-04-23 12:50:00,97.31,97.39,97.21,97.3,31751.0,93.3365,93.4132,93.2405,93.3269,31751.0
2021-04-23 13:00:00,97.28,97.6,97.26,97.53,51515.0,93.3077,93.6146,93.2885,93.5475,51515.0
2021-04-23 13:10:00,97.55,97.76,97.49,97.68,68802.0,93.5667,93.7681,93.5091,93.6913,68802.0
2021-04-23 13:20:00,97.68,97.86,97.63,97.86,49197.0,93.6913,93.864,93.6434,93.864,49197.0
2021-04-23 13:30:00,97.86,98.1,97.82,98.06,49558.0,93.864,94.0942,93.8256,94.0558,49558.0
2021-04-23 13:40:00,98.07,98.11,97.78,98.03,37699.0,94.0654,94.1038,93.7873,94.0271,37699.0
2021-04-23 13:50:00,98.04,98.1,97.96,98.05,49421.0,94.0366,94.0942,93.9599,94.0462,49421.0
2021-04-23 14:00:00,98.05,98.1,97.9,97.94,35424.0,94.0462,94.0942,93.9024,93.9407,35424.0
2021-04-23 14:10:00,97.92,97.95,97.75,97.78,44030.0,93.9215,93.9503,93.7585,93.7873,44030.0
2021-04-23 14:20:00,97.79,97.89,97.75,97.77,58875.0,93.7969,93.8928,93.7585,93.7777,58875.0
2021-04-23 14:30:00,97.78,97.89,97.75,97.76,63396.0,93.7873,93.8928,93.7585,93.7681,63396.0
2021-04-23 14:40:00,97.76,98.1,97.76,98.04,38347.0,93.7681,94.0942,93.7681,94.0366,38347.0
2021-04-23 14:50:00,98.04,98.24,98.0,98.01,42719.0,94.0366,94.2285,93.9983,94.0079,42719.0
2021-04-23 15:00:00,98.0,98.05,97.76,98.02,76803.0,93.9983,94.0462,93.7681,94.0175,76803.0
2021-04-23 15:10:00,98.0,98.18,97.95,98.16,56380.0,93.9983,94.1709,93.9503,94.1517,56380.0
2021-04-23 15:20:00,98.16,98.22,98.08,98.2,77250.0,94.1517,94.2093,94.075,94.1901,77250.0
2021-04-23 15:30:00,98.21,98.48,98.11,98.25,186228.0,94.1997,94.4587,94.1038,94.2381,186228.0
2021-04-23 15:40:00,98.24,98.54,98.19,98.5,186040.0,94.2285,94.5162,94.1805,94.4779,186040.0
2021-04-23 15:50:00,98.49,98.49,97.96,98.26,447191.0,94.4683,94.4683,93.9599,94.2477,447191.0
2021-04-26 09:30:00,98.51,99.37,98.15,99.06,140083.0,94.4875,95.3123,94.1422,95.015,140083.0
2021-04-26 09:40:00,99.11,99.44,98.78,99.16,57605.0,95.063,95.3795,94.7464,95.1109,57605.0
2021-04-26 09:50:00,99.22,99.31,98.71,99.24,71745.0,95.1685,95.2548,94.6793,95.1876,71745.0
2021-04-26 10:00:00,99.17,99.28,98.71,99.28,45817.0,95.1205,95.226,94.6793,95.226,45817.0
2021-04-26 10:10:00,99.24,99.44,99.18,99.38,39741.0,95.1876,95.3795,95.1301,95.3219,39741.0
2021-04-26 10:20:00,99.35,99.93,99.29,99.58,59561.0,95.2932,95.8495,95.2356,95.5138,59561.0
2021-04-26 10:30:00,99.53,99.88,99.49,99.69,44461.0,95.4658,95.8015,95.4274,95.6193,44461.0
2021-04-26 10:40:00,99.67,99.76,99.39,99.5,69679.0,95.6001,95.6864,95.3315,95.437,69679.0
2021-04-26 10:50:00,99.45,99.95,99.39,99.95,34599.0,95.3891,95.8687,95.3315,95.8687,34599.0
2021-04-26 11:00:00,99.93,100.37,99.88,100.25,47119.0,95.8495,96.2715,95.8015,96.1564,47119.0
2021-04-26 11:10:00,100.26,100.39,100.02,100.09,36542.0,96.166,96.2907,95.9358,96.0029,36542.0
2021-04-26 11:20:00,100.12,100.49,100.09,100.38,34763.0,96.0317,96.3866,96.0029,96.2811,34763.0
2021-04-26 11:30:00,100.38,100.71,100.37,100.71,38569.0,96.2811,96.5976,96.2715,96.5976,38569.0
2021-04-26 11:40:00,100.66,100.66,100.21,100.25,31572.0,96.5497,96.5497,96.118,96.1564,31572.0
2021-04-26 11:50:00,100.29,100.3,100.15,100.25,40739.0,96.1948,96.2044,96.0605,96.1564,40739.0
2021-04-26 12:00:00,100.2,100.22,100.01,100.07,25882.0,96.1084,96.1276,95.9262,95.9838,25882.0
2021-04-26 12:10:00,100.03,100.07,99.77,99.85,26348.0,95.9454,95.9838,95.696,95.7727,26348.0
2021-04-26 12:20:00,99.86,99.96,99.82,99.9,30264.0,95.7823,95.8782,95.744,95.8207,30264.0
2021-04-26 12:30:00,99.9,100.16,99.82,100.12,36684.0,95.8207,96.0701,95.744,96.0317,36684.0
2021-04-26 12:40:00,100.12,100.12,99.92,100.06,29161.0,96.0317,96.0317,95.8399,95.9742,29161.0
2021-04-26 12:50:00,100.04,100.32,100.02,100.13,29747.0,95.955,96.2235,95.9358,96.0413,29747.0
2021-04-26 13:00:00,100.12,100.25,99.99,100.16,17822.0,96.0317,96.1564,95.907,96.0701,17822.0
2021-04-26 13:10:00,100.14,100.29,100.14,100.29,23202.0,96.0509,96.1948,96.0509,96.1948,23202.0
2021-04-26 13:20:00,100.3,100.42,100.23,100.36,27896.0,96.2044,96.3195,96.1372,96.2619,27896.0
2021-04-26 13:30:00,100.37,100.43,100.28,100.28,33978.0,96.2715,96.3291,96.1852,96.1852,33978.0
2021-04-26 13:40:00,100.28,100.61,100.26,100.61,38468.0,96.1852,96.5017,96.166,96.5017,38468.0
2021-04-26 13:50:00,100.61,100.91,100.6,100.85,97840.0,96.5017,96.7895,96.4921,96.7319,97840.0
2021-04-26 14:00:00,100.84,100.9,100.32,100.41,49376.0,96.7223,96.7799,96.2235,96.3099,49376.0
2021-04-26 14:10:00,100.41,100.65,100.38,100.61,27056.0,96.3099,96.5401,96.2811,96.5017,27056.0
2021-04-26 14:20:00,100.59,100.7,100.47,100.7,38415.0,96.4825,96.588,96.3674,96.588,38415.0
2021-04-26 14:30:00,100.7,100.7,100.53,100.58,29018.0,96.588,96.588,96.425,96.4729,29018.0
2021-04-26 14:40:00,100.58,100.64,100.41,100.51,29433.0,96.4729,96.5305,96.3099,96.4058,29433.0
2021-04-26 14:50:00,100.51,100.71,100.51,100.62,28548.0,96.4058,96.5976,96.4058,96.5113,28548.0
2021-04-26 15:00:00,100.6,100.63,100.44,100.63,32925.0,96.4921,96.5209,96.3386,96.5209,32925.0
2021-04-26 15:10:00,100.65,100.67,100.37,100.46,34483.0,96.5401,96.5593,96.2715,96.3578,34483.0
2021-04-26 15:20:00,100.48,100.56,100.05,100.1,49302.0,96.377,96.4537,95.9646,96.0125,49302.0
2021-04-26 15:30:00,100.05,100.35,99.97,100.13,72556.0,95.9646,96.2523,95.8878,96.0413,72556.0
2021-04-26 15:40:00,100.1,100.25,100.05,100.14,95490.0,96.0125,96.1564,95.9646,96.0509,95490.0
2021-04-26 15:50:00,100.15,100.49,100.09,100.43,351499.0,96.0605,96.3866,96.0029,96.3291,351499.0
2021-04-27 09:30:00,101.06,101.88,101.02,101.49,143465.0,96.9333,97.7198,96.895,97.3458,143465.0
2021-04-27 09:40:00,101.47,101.52,100.88,101.17,124504.0,97.3266,97.3745,96.7607,97.0388,124504.0
2021-04-27 09:50:00,101.19,102.12,101.16,101.44,71922.0,97.058,97.95,97.0292,97.2978,71922.0
2021-04-27 10:00:00,101.53,101.9,101.34,101.4,43104.0,97.3841,97.739,97.2019,97.2594,43104.0
2021-04-27 10:10:00,101.4,101.57,101.23,101.28,55540.0,97.2594,97.4225,97.0964,97.1443,55540.0
2021-04-27 10:20:00,101.28,101.76,101.27,101.68,30435.0,97.1443,97.6047,97.1348,97.528,30435.0
2021-04-27 10:30:00,101.7,101.9,101.64,101.89,39676.0,97.5472,97.739,97.4896,97.7294,39676.0
2021-04-27 10:40:00,101.84,101.94,101.7,101.94,24398.0,97.6815,97.7774,97.5472,97.7774,24398.0
2021-04-27 10:50:00,101.94,102.0,101.72,101.78,44082.0,97.7774,97.8349,97.5664,97.6239,44082.0
2021-04-27 11:00:00,101.8,102.24,101.79,102.24,49555.0,97.6431,98.0651,97.6335,98.0651,49555.0
2021-04-27 11:10:00,102.22,102.31,102.08,102.19,37386.0,98.046,98.1323,97.9117,98.0172,37386.0
2021-04-27 11:20:00,102.22,102.6,102.17,102.48,46957.0,98.046,98.4104,97.998,98.2953,46957.0
2021-04-27 11:30:00,102.52,102.52,102.24,102.45,38037.0,98.3337,98.3337,98.0651,98.2666,38037.0
2021-04-27 11:40:00,102.42,102.57,102.25,102.46,54602.0,98.2378,98.3817,98.0747,98.2762,54602.0
2021-04-27 11:50:00,102.45,102.46,102.1,102.12,38209.0,98.2666,98.2762,97.9309,97.95,38209.0
2021-04-27 12:00:00,102.13,102.33,102.09,102.15,25518.0,97.9596,98.1515,97.9213,97.9788,25518.0
2021-04-27 12:10:00,102.16,102.27,102.0,102.23,28764.0,97.9884,98.0939,97.8349,98.0556,28764.0
2021-04-27 12:20:00,102.22,102.34,102.1,102.18,34953.0,98.046,98.1611,97.9309,98.0076,34953.0
2021-04-27 12:30:00,102.18,102.18,101.87,101.98,33589.0,98.0076,98.0076,97.7103,97.8158,33589.0
2021-04-27 12:40:00,102.0,102.02,101.66,101.72,53194.0,97.8349,97.8541,97.5088,97.5664,53194.0
2021-04-27 12:50:00,101.71,101.71,101.45,101.6,44675.0,97.5568,97.5568,97.3074,97.4513,44675.0
2021-04-27 13:00:00,101.6,101.77,101.5,101.57,35078.0,97.4513,97.6143,97.3554,97.4225,35078.0
2021-04-27 13:10:00,101.56,101.66,101.54,101.65,29910.0,97.4129,97.5088,97.3937,97.4992,29910.0
2021-04-27 13:20:00,101.67,101.77,101.58,101.67,33054.0,97.5184,97.6143,97.4321,97.5184,33054.0
2021-04-27 13:30:00,101.67,101.72,101.48,101.49,25713.0,97.5184,97.5664,97.3362,97.3458,25713.0
2021-04-27 13:40:00,101.49,101.55,101.37,101.48,67041.0,97.3458,97.4033,97.2307,97.3362,67041.0
2021-04-27 13:50:00,101.48,101.48,101.07,101.14,61548.0,97.3362,97.3362,96.9429,97.0101,61548.0
2021-04-27 14:00:00,101.11,101.17,100.76,100.82,50381.0,96.9813,97.0388,96.6456,96.7031,50381.0
2021-04-27 14:10:00,100.84,101.17,100.84,100.96,49994.0,96.7223,97.0388,96.7223,96.8374,49994.0
2021-04-27 14:20:00,100.96,101.03,100.84,101.0,42615.0,96.8374,96.9046,96.7223,96.8758,42615.0
2021-04-27 14:30:00,100.95,101.11,100.95,101.06,40079.0,96.8278,96.9813,96.8278,96.9333,40079.0
2021-04-27 14:40:00,101.07,101.19,100.94,101.16,50209.0,96.9429,97.058,96.8182,97.0292,50209.0
2021-04-27 14:50:00,101.16,101.19,100.61,100.62,55396.0,97.0292,97.058,96.5017,96.5113,55396.0
2021-04-27 15:00:00,100.58,100.58,100.33,100.46,72205.0,96.4729,96.4729,96.2331,96.3578,72205.0
2021-04-27 15:10:00,100.45,100.75,100.4,100.7,49388.0,96.3482,96.636,96.3003,96.588,49388.0
2021-04-27 15:20:00,100.7,100.92,100.69,100.73,57997.0,96.588,96.799,96.5784,96.6168,57997.0
2021-04-27 15:30:00,100.73,100.83,100.64,100.81,109093.0,96.6168,96.7127,96.5305,96.6935,109093.0
2021-04-27 15:40:00,100.79,100.81,100.56,100.71,152177.0,96.6744,96.6935,96.4537,96.5976,152177.0
2021-04-27 15:50:00,100.72,100.87,100.58,100.59,312527.0,96.6072,96.7511,96.4729,96.4825,312527.0
2021-04-28 09:30:00,100.65,100.92,100.14,100.41,75150.0,96.5401,96.799,96.0509,96.3099,75150.0
2021-04-28 09:40:00,100.58,100.75,100.25,100.41,23677.0,96.4729,96.636,96.1564,96.3099,23677.0
2021-04-28 09:50:00,100.44,100.58,100.13,100.24,24345.0,96.3386,96.4729,96.0413,96.1468,24345.0
2021-04-28 10:00:00,100.21,100.45,100.09,100.26,29641.0,96.118,96.3482,96.0029,96.166,29641.0
2021-04-28 10:10:00,100.25,100.48,100.22,100.47,17682.0,96.1564,96.377,96.1276,96.3674,17682.0
2021-04-28 10:20:00,100.45,100.51,100.2,100.29,21375.0,96.3482,96.4058,96.1084,96.1948,21375.0
2021-04-28 10:30:00,100.29,100.29,99.57,99.58,35635.0,96.1948,96.1948,95.5042,95.5138,35635.0
2021-04-28 10:40:00,99.56,100.07,99.56,99.97,47756.0,95.4946,95.9838,95.4946,95.8878,47756.0
2021-04-28 10:50:00,99.96,100.04,99.7,99.74,33814.0,95.8782,95.955,95.6289,95.6672,33814.0
2021-04-28 11:00:00,99.74,100.07,99.6,100.0,70102.0,95.6672,95.9838,95.5329,95.9166,70102.0
2021-04-28 11:10:00,100.02,100.22,99.95,100.18,23414.0,95.9358,96.1276,95.8687,96.0893,23414.0
2021-04-28 11:20:00,100.21,100.35,100.16,100.27,20103.0,96.118,96.2523,96.0701,96.1756,20103.0
2021-04-28 11:30:00,100.29,100.38,100.03,100.03,28382.0,96.1948,96.2811,95.9454,95.9454,28382.0
2021-04-28 11:40:00,100.03,100.35,99.98,100.23,31529.0,95.9454,96.2523,95.8974,96.1372,31529.0
2021-04-28 11:50:00,100.16,100.33,100.04,100.33,21165.0,96.0701,96.2331,95.955,96.2331,21165.0
2021-04-28 12:00:00,100.3,100.34,100.15,100.26,10484.0,96.2044,96.2427,96.0605,96.166,10484.0
2021-04-28 12:10:00,100.25,100.3,100.16,100.3,8444.0,96.1564,96.2044,96.0701,96.2044,8444.0
2021-04-28 12:20:00,100.35,100.46,100.28,100.46,8832.0,96.2523,96.3578,96.1852,96.3578,8832.0
2021-04-28 12:30:00,100.48,100.54,100.42,100.46,12350.0,96.377,96.4346,96.3195,96.3578,12350.0
2021-04-28 12:40:00,100.37,100.39,100.1,100.1,21103.0,96.2715,96.2907,96.0125,96.0125,21103.0
2021-04-28 12:50:00,100.12,100.16,99.9,99.9,28722.0,96.0317,96.0701,95.8207,95.8207,28722.0
2021-04-28 13:00:00,99.9,99.93,99.73,99.73,25142.0,95.8207,95.8495,95.6576,95.6576,25142.0
2021-04-28 13:10:00,99.73,99.85,99.65,99.81,31709.0,95.6576,95.7727,95.5809,95.7344,31709.0
2021-04-28 13:20:00,99.8,99.87,99.75,99.84,16947.0,95.7248,95.7919,95.6768,95.7631,16947.0
2021-04-28 13:30:00,99.81,99.87,99.69,99.74,24756.0,95.7344,95.7919,95.6193,95.6672,24756.0
2021-04-28 13:40:00,99.72,99.8,99.65,99.73,20870.0,95.648,95.7248,95.5809,95.6576,20870.0
2021-04-28 13:50:00,99.73,99.75,99.47,99.5,20934.0,95.6576,95.6768,95.4083,95.437,20934.0
2021-04-28 14:00:00,99.53,99.8,99.33,99.51,29507.0,95.4658,95.7248,95.274,95.4466,29507.0
2021-04-28 14:10:00,99.49,99.66,99.38,99.61,34730.0,95.4274,95.5905,95.3219,95.5425,34730.0
2021-04-28 14:20:00,99.61,99.79,99.6,99.71,19669.0,95.5425,95.7152,95.5329,95.6385,19669.0
2021-04-28 14:30:00,99.7,100.16,99.49,100.12,41589.0,95.6289,96.0701,95.4274,96.0317,41589.0
2021-04-28 14:40:00,100.12,100.16,99.8,99.81,28389.0,96.0317,96.0701,95.7248,95.7344,28389.0
2021-04-28 14:50:00,99.81,99.92,99.7,99.79,26982.0,95.7344,95.8399,95.6289,95.7152,26982.0
2021-04-28 15:00:00,99.78,99.98,99.74,99.96,34179.0,95.7056,95.8974,95.6672,95.8782,34179.0
2021-04-28 15:10:00,99.98,100.0,99.48,99.59,38460.0,95.8974,95.9166,95.4178,95.5234,38460.0
2021-04-28 15:20:00,99.6,99.73,99.52,99.7,30731.0,95.5329,95.6576,95.4562,95.6289,30731.0
2021-04-28 15:30:00,99.7,99.91,99.61,99.84,78709.0,95.6289,95.8303,95.5425,95.7631,78709.0
2021-04-28 15:40:00,99.84,99.92,99.65,99.77,105425.0,95.7631,95.8399,95.5809,95.696,105425.0
2021-04-28 15:50:00,99.79,99.96,99.52,99.81,248950.0,95.7152,95.8782,95.4562,95.7344,248950.0
2021-04-29 09:30:00,100.69,101.15,100.22,100.41,91493.0,96.5784,97.0197,96.1276,96.3099,91493.0
2021-04-29 09:40:00,100.45,100.5,99.72,100.1,92540.0,96.3482,96.3962,95.648,96.0125,92540.0
2021-04-29 09:50:00,100.14,100.88,100.14,100.87,50634.0,96.0509,96.7607,96.0509,96.7511,50634.0
2021-04-29 10:00:00,100.83,101.15,100.72,100.95,40891.0,96.7127,97.0197,96.6072,96.8278,40891.0
2021-04-29 10:10:00,100.94,101.38,100.94,101.07,31758.0,96.8182,97.2403,96.8182,96.9429,31758.0
2021-04-29 10:20:00,101.06,101.18,100.17,100.31,35990.0,96.9333,97.0484,96.0797,96.214,35990.0
2021-04-29 10:30:00,100.32,100.32,99.94,100.08,30475.0,96.2235,96.2235,95.8591,95.9933,30475.0
2021-04-29 10:40:00,100.02,100.47,99.97,100.34,39155.0,95.9358,96.3674,95.8878,96.2427,39155.0
2021-04-29 10:50:00,100.34,100.61,100.28,100.58,16432.0,96.2427,96.5017,96.1852,96.4729,16432.0
2021-04-29 11:00:00,100.57,100.87,100.5,100.81,20423.0,96.4633,96.7511,96.3962,96.6935,20423.0
2021-04-29 11:10:00,100.77,100.8,100.51,100.59,20295.0,96.6552,96.6839,96.4058,96.4825,20295.0
2021-04-29 11:20:00,100.67,100.75,100.4,100.48,29704.0,96.5593,96.636,96.3003,96.377,29704.0
2021-04-29 11:30:00,100.49,100.72,100.41,100.46,17150.0,96.3866,96.6072,96.3099,96.3578,17150.0
2021-04-29 11:40:00,100.51,100.76,100.44,100.65,72550.0,96.4058,96.6456,96.3386,96.5401,72550.0
2021-04-29 11:50:00,100.65,100.81,100.61,100.67,10075.0,96.5401,96.6935,96.5017,96.5593,10075.0
2021-04-29 12:00:00,100.69,100.81,100.07,100.15,20549.0,96.5784,96.6935,95.9838,96.0605,20549.0
2021-04-29 12:10:00,100.14,100.18,99.96,100.11,21073.0,96.0509,96.0893,95.8782,96.0221,21073.0
2021-04-29 12:20:00,100.12,100.22,99.83,99.9,22889.0,96.0317,96.1276,95.7536,95.8207,22889.0
2021-04-29 12:30:00,99.88,100.11,99.87,100.03,19613.0,95.8015,96.0221,95.7919,95.9454,19613.0
2021-04-29 12:40:00,100.03,100.07,99.96,100.07,22243.0,95.9454,95.9838,95.8782,95.9838,22243.0
2021-04-29 12:50:00,100.09,100.26,100.07,100.17,14157.0,96.0029,96.166,95.9838,96.0797,14157.0
2021-04-29 13:00:00,100.16,100.43,100.09,100.31,18465.0,96.0701,96.3291,96.0029,96.214,18465.0
2021-04-29 13:10:00,100.29,100.5,100.26,100.48,13155.0,96.1948,96.3962,96.166,96.377,13155.0
2021-04-29 13:20:00,100.47,100.67,100.43,100.6,11654.0,96.3674,96.5593,96.3291,96.4921,11654.0
2021-04-29 13:30:00,100.62,100.87,100.62,100.81,22556.0,96.5113,96.7511,96.5113,96.6935,22556.0
2021-04-29 13:40:00,100.83,101.14,100.82,101.14,23013.0,96.7127,97.0101,96.7031,97.0101,23013.0
2021-04-29 13:50:00,101.15,101.19,101.01,101.03,24921.0,97.0197,97.058,96.8854,96.9046,24921.0
2021-04-29 14:00:00,101.03,101.31,101.03,101.25,18259.0,96.9046,97.1731,96.9046,97.1156,18259.0
2021-04-29 14:10:00,101.25,101.45,101.22,101.35,20732.0,97.1156,97.3074,97.0868,97.2115,20732.0
2021-04-29 14:20:00,101.32,101.39,101.16,101.33,42224.0,97.1827,97.2499,97.0292,97.1923,42224.0
2021-04-29 14:30:00,101.36,101.43,101.24,101.24,34319.0,97.2211,97.2882,97.106,97.106,34319.0
2021-04-29 14:40:00,101.25,101.64,101.21,101.51,74404.0,97.1156,97.4896,97.0772,97.365,74404.0
2021-04-29 14:50:00,101.52,101.55,101.29,101.53,40315.0,97.3745,97.4033,97.1539,97.3841,40315.0
2021-04-29 15:00:00,101.5,101.66,101.46,101.6,32383.0,97.3554,97.5088,97.317,97.4513,32383.0
2021-04-29 15:10:00,101.62,101.67,101.23,101.24,24665.0,97.4705,97.5184,97.0964,97.106,24665.0
2021-04-29 15:20:00,101.26,101.47,101.04,101.05,42311.0,97.1252,97.3266,96.9141,96.9237,42311.0
2021-04-29 15:30:00,101.07,101.26,100.96,101.08,52782.0,96.9429,97.1252,96.8374,96.9525,52782.0
2021-04-29 15:40:00,101.07,101.27,100.98,101.18,62445.0,96.9429,97.1348,96.8566,97.0484,62445.0
2021-04-29 15:50:00,101.15,101.53,101.12,101.48,251408.0,97.0197,97.3841,96.9909,97.3362,251408.0
2021-04-30 09:30:00,100.89,100.89,99.89,100.0,86131.0,96.7703,96.7703,95.8111,95.9166,86131.0
2021-04-30 09:40:00,100.0,100.35,99.88,99.94,31800.0,95.9166,96.2523,95.8015,95.8591,31800.0
2021-04-30 09:50:00,100.0,100.02,98.99,99.06,43500.0,95.9166,95.9358,94.9479,95.015,43500.0
2021-04-30 10:00:00,99.11,99.17,98.37,98.62,134706.0,95.063,95.1205,94.3532,94.593,134706.0
2021-04-30 10:10:00,98.62,99.12,98.52,99.07,70510.0,94.593,95.0725,94.497,95.0246,70510.0
2021-04-30 10:20:00,99.07,99.13,98.59,98.89,42106.0,95.0246,95.0821,94.5642,94.8519,42106.0
2021-04-30 10:30:00,98.91,99.0,98.5,98.55,46149.0,94.8711,94.9574,94.4779,94.5258,46149.0
2021-04-30 10:40:00,98.54,98.78,98.46,98.59,45004.0,94.5162,94.7464,94.4395,94.5642,45004.0
2021-04-30 10:50:00,98.58,98.68,98.33,98.39,47170.0,94.5546,94.6505,94.3148,94.3724,47170.0
2021-04-30 11:00:00,98.37,98.57,98.23,98.45,40649.0,94.3532,94.545,94.2189,94.4299,40649.0
2021-04-30 11:10:00,98.44,98.92,98.27,98.85,48492.0,94.4203,94.8807,94.2573,94.8136,48492.0
2021-04-30 11:20:00,98.81,99.1,98.77,99.06,34607.0,94.7752,95.0534,94.7368,95.015,34607.0
2021-04-30 11:30:00,99.02,99.2,98.88,99.06,24370.0,94.9766,95.1493,94.8423,95.015,24370.0
2021-04-30 11:40:00,99.05,99.06,98.93,99.0,38072.0,95.0054,95.015,94.8903,94.9574,38072.0
2021-04-30 11:50:00,98.97,98.98,98.78,98.9,59140.0,94.9287,94.9383,94.7464,94.8615,59140.0
2021-04-30 12:00:00,98.9,99.02,98.85,98.91,106242.0,94.8615,94.9766,94.8136,94.8711,106242.0
2021-04-30 12:10:00,98.94,99.16,98.87,99.13,176294.0,94.8999,95.1109,94.8328,95.0821,176294.0
2021-04-30 12:20:00,99.13,99.33,99.04,99.08,57928.0,95.0821,95.274,94.9958,95.0342,57928.0
2021-04-30 12:30:00,99.09,99.36,99.03,99.3,49473.0,95.0438,95.3027,94.9862,95.2452,49473.0
2021-04-30 12:40:00,99.29,99.57,99.25,99.4,153080.0,95.2356,95.5042,95.1972,95.3411,153080.0
2021-04-30 12:50:00,99.39,99.41,99.06,99.39,57452.0,95.3315,95.3507,95.015,95.3315,57452.0
2021-04-30 13:00:00,99.37,99.53,99.22,99.48,39134.0,95.3123,95.4658,95.1685,95.4178,39134.0
2021-04-30 13:10:00,99.47,99.66,99.37,99.64,82034.0,95.4083,95.5905,95.3123,95.5713,82034.0
2021-04-30 13:20:00,99.64,99.78,99.61,99.77,98334.0,95.5713,95.7056,95.5425,95.696,98334.0
2021-04-30 13:30:00,99.78,99.8,99.21,99.24,115265.0,95.7056,95.7248,95.1589,95.1876,115265.0
2021-04-30 13:40:00,99.22,99.28,98.79,98.8,123547.0,95.1685,95.226,94.756,94.7656,123547.0
2021-04-30 13:50:00,98.78,98.86,98.36,98.46,57748.0,94.7464,94.8232,94.3436,94.4395,57748.0
2021-04-30 14:00:00,98.45,98.58,98.11,98.11,93507.0,94.4299,94.5546,94.1038,94.1038,93507.0
2021-04-30 14:10:00,98.12,98.49,98.07,98.24,54121.0,94.1134,94.4683,94.0654,94.2285,54121.0
2021-04-30 14:20:00,98.24,98.36,98.06,98.35,52197.0,94.2285,94.3436,94.0558,94.334,52197.0
2021-04-30 14:30:00,98.37,98.38,98.17,98.17,41628.0,94.3532,94.3628,94.1613,94.1613,41628.0
2021-04-30 14:40:00,98.17,98.49,98.14,98.25,72163.0,94.1613,94.4683,94.1326,94.2381,72163.0
2021-04-30 14:50:00,98.22,98.38,98.04,98.16,63285.0,94.2093,94.3628,94.0366,94.1517,63285.0
2021-04-30 15:00:00,98.16,98.61,98.14,98.46,63395.0,94.1517,94.5834,94.1326,94.4395,63395.0
2021-04-30 15:10:00,98.42,98.52,98.2,98.22,40695.0,94.4011,94.497,94.1901,94.2093,40695.0
2021-04-30 15:20:00,98.22,98.53,98.22,98.46,129831.0,94.2093,94.5066,94.2093,94.4395,129831.0
2021-04-30 15:30:00,98.49,98.5,98.18,98.22,89279.0,94.4683,94.4779,94.1709,94.2093,89279.0
2021-04-30 15:40:00,98.2,98.4,98.07,98.38,138163.0,94.1901,94.3819,94.0654,94.3628,138163.0
2021-04-30 15:50:00,98.37,98.6,98.22,98.29,490239.0,94.3532,94.5738,94.2093,94.2764,490239.0
2021-05-03 09:30:00,99.62,100.0,99.01,99.48,160817.0,95.5521,95.9166,94.967,95.4178,160817.0
2021-05-03 09:40:00,99.5,99.6,99.12,99.37,72024.0,95.437,95.5329,95.0725,95.3123,72024.0
2021-05-03 09:50:00,99.44,100.04,99.34,99.83,62692.0,95.3795,95.955,95.2836,95.7536,62692.0
2021-05-03 10:00:00,99.77,99.88,99.44,99.76,69147.0,95.696,95.8015,95.3795,95.6864,69147.0
2021-05-03 10:10:00,99.74,99.95,99.65,99.87,49104.0,95.6672,95.8687,95.5809,95.7919,49104.0
2021-05-03 10:20:00,99.87,100.04,99.54,99.56,52121.0,95.7919,95.955,95.4754,95.4946,52121.0
2021-05-03 10:30:00,99.56,99.59,99.36,99.44,29552.0,95.4946,95.5234,95.3027,95.3795,29552.0
2021-05-03 10:40:00,99.61,100.03,99.61,99.8,47143.0,95.5425,95.9454,95.5425,95.7248,47143.0
2021-05-03 10:50:00,99.81,99.81,99.53,99.63,32723.0,95.7344,95.7344,95.4658,95.5617,32723.0
2021-05-03 11:00:00,99.67,99.72,99.41,99.63,24456.0,95.6001,95.648,95.3507,95.5617,24456.0
2021-05-03 11:10:00,99.6,99.73,99.52,99.53,21270.0,95.5329,95.6576,95.4562,95.4658,21270.0
2021-05-03 11:20:00,99.53,99.56,99.31,99.31,18950.0,95.4658,95.4946,95.2548,95.2548,18950.0
2021-05-03 11:30:00,99.29,99.66,99.25,99.51,18054.0,95.2356,95.5905,95.1972,95.4466,18054.0
2021-05-03 11:40:00,99.49,99.75,99.49,99.7,22389.0,95.4274,95.6768,95.4274,95.6289,22389.0
2021-05-03 11:50:00,99.71,99.82,99.64,99.77,21117.0,95.6385,95.744,95.5713,95.696,21117.0
2021-05-03 12:00:00,99.77,99.81,99.57,99.66,36082.0,95.696,95.7344,95.5042,95.5905,36082.0
2021-05-03 12:10:00,99.66,99.71,99.5,99.69,18748.0,95.5905,95.6385,95.437,95.6193,18748.0
2021-05-03 12:20:00,99.67,99.83,99.57,99.74,77942.0,95.6001,95.7536,95.5042,95.6672,77942.0
2021-05-03 12:30:00,99.71,99.81,99.6,99.76,40799.0,95.6385,95.7344,95.5329,95.6864,40799.0
2021-05-03 12:40:00,99.78,100.08,99.72,100.04,48489.0,95.7056,95.9933,95.648,95.955,48489.0
2021-05-03 12:50:00,100.04,100.28,99.92,100.28,28495.0,95.955,96.1852,95.8399,96.1852,28495.0
2021-05-03 13:00:00,100.27,100.27,99.88,99.96,63110.0,96.1756,96.1756,95.8015,95.8782,63110.0
2021-05-03 13:10:00,99.97,100.05,99.96,100.02,20325.0,95.8878,95.9646,95.8782,95.9358,20325.0
2021-05-03 13:20:00,100.02,100.25,99.99,100.23,47661.0,95.9358,96.1564,95.907,96.1372,47661.0
2021-05-03 13:30:00,100.21,100.59,100.19,100.51,26793.0,96.118,96.4825,96.0989,96.4058,26793.0
2021-05-03 13:40:00,100.56,100.74,100.48,100.55,30541.0,96.4537,96.6264,96.377,96.4442,30541.0
2021-05-03 13:50:00,100.55,100.79,100.55,100.79,29309.0,96.4442,96.6744,96.4442,96.6744,29309.0
2021-05-03 14:00:00,100.79,100.81,100.71,100.71,27512.0,96.6744,96.6935,96.5976,96.5976,27512.0
2021-05-03 14:10:00,100.69,100.88,100.67,100.87,79584.0,96.5784,96.7607,96.5593,96.7511,79584.0
2021-05-03 14:20:00,100.87,100.88,100.66,100.81,51653.0,96.7511,96.7607,96.5497,96.6935,51653.0
2021-05-03 14:30:00,100.83,101.14,100.76,101.12,53062.0,96.7127,97.0101,96.6456,96.9909,53062.0
2021-05-03 14:40:00,101.16,101.36,101.13,101.32,45466.0,97.0292,97.2211,97.0005,97.1827,45466.0
2021-05-03 14:50:00,101.35,101.47,101.23,101.25,43844.0,97.2115,97.3266,97.0964,97.1156,43844.0
2021-05-03 15:00:00,101.23,101.23,100.99,101.06,26701.0,97.0964,97.0964,96.8662,96.9333,26701.0
2021-05-03 15:10:00,101.04,101.18,101.02,101.07,27617.0,96.9141,97.0484,96.895,96.9429,27617.0
2021-05-03 15:20:00,101.08,101.18,100.95,101.11,46978.0,96.9525,97.0484,96.8278,96.9813,46978.0
2021-05-03 15:30:00,101.09,101.23,100.98,101.05,84788.0,96.9621,97.0964,96.8566,96.9237,84788.0
2021-05-03 15:40:00,101.06,101.19,100.81,100.85,84821.0,96.9333,97.058,96.6935,96.7319,84821.0
2021-05-03 15:50:00,100.85,100.89,100.51,100.86,273890.0,96.7319,96.7703,96.4058,96.7415,273890.0
2021-05-04 09:30:00,100.38,100.49,99.36,100.08,83597.0,96.2811,96.3866,95.3027,95.9933,83597.0
2021-05-04 09:40:00,100.05,100.22,99.74,99.91,33131.0,95.9646,96.1276,95.6672,95.8303,33131.0
2021-05-04 09:50:00,99.89,100.34,99.66,100.34,32889.0,95.8111,96.2427,95.5905,96.2427,32889.0
2021-05-04 10:00:00,100.38,100.48,99.88,100.42,30034.0,96.2811,96.377,95.8015,96.3195,30034.0
2021-05-04 10:10:00,100.4,101.04,100.37,100.98,36967.0,96.3003,96.9141,96.2715,96.8566,36967.0
2021-05-04 10:20:00,101.01,101.29,100.92,101.1,50061.0,96.8854,97.1539,96.799,96.9717,50061.0
2021-05-04 10:30:00,101.11,101.28,100.91,101.22,14213.0,96.9813,97.1443,96.7895,97.0868,14213.0
2021-05-04 10:40:00,101.25,101.45,101.11,101.44,25087.0,97.1156,97.3074,96.9813,97.2978,25087.0
2021-05-04 10:50:00,101.37,101.37,101.09,101.22,38930.0,97.2307,97.2307,96.9621,97.0868,38930.0
2021-05-04 11:00:00,101.23,101.32,100.43,100.62,68463.0,97.0964,97.1827,96.3291,96.5113,68463.0
2021-05-04 11:10:00,100.63,100.72,100.04,100.28,23888.0,96.5209,96.6072,95.955,96.1852,23888.0
2021-05-04 11:20:00,100.23,100.41,99.88,100.39,82886.0,96.1372,96.3099,95.8015,96.2907,82886.0
2021-05-04 11:30:00,100.38,100.7,100.33,100.7,14431.0,96.2811,96.588,96.2331,96.588,14431.0
2021-05-04 11:40:00,100.67,100.68,100.24,100.29,12163.0,96.5593,96.5688,96.1468,96.1948,12163.0
2021-05-04 11:50:00,100.27,100.27,99.98,100.12,17317.0,96.1756,96.1756,95.8974,96.0317,17317.0
2021-05-04 12:00:00,100.14,100.46,100.14,100.43,15641.0,96.0509,96.3578,96.0509,96.3291,15641.0
2021-05-04 12:10:00,100.45,100.65,100.43,100.64,10191.0,96.3482,96.5401,96.3291,96.5305,10191.0
2021-05-04 12:20:00,100.63,100.69,100.48,100.67,14523.0,96.5209,96.5784,96.377,96.5593,14523.0
2021-05-04 12:30:00,100.65,100.79,100.59,100.67,9377.0,96.5401,96.6744,96.4825,96.5593,9377.0
2021-05-04 12:40:00,100.65,100.97,100.5,100.85,32901.0,96.5401,96.847,96.3962,96.7319,32901.0
2021-05-04 12:50:00,100.89,100.89,100.75,100.83,10999.0,96.7703,96.7703,96.636,96.7127,10999.0
2021-05-04 13:00:00,100.81,101.01,100.75,101.0,13694.0,96.6935,96.8854,96.636,96.8758,13694.0
2021-05-04 13:10:00,100.99,101.19,100.92,101.16,8719.0,96.8662,97.058,96.799,97.0292,8719.0
2021-05-04 13:20:00,101.1,101.31,101.06,101.27,20968.0,96.9717,97.1731,96.9333,97.1348,20968.0
2021-05-04 13:30:00,101.26,101.55,101.18,101.46,35539.0,97.1252,97.4033,97.0484,97.317,35539.0
2021-05-04 13:40:00,101.43,101.53,101.35,101.46,32122.0,97.2882,97.3841,97.2115,97.317,32122.0
2021-05-04 13:50:00,101.46,101.49,101.29,101.4,22428.0,97.317,97.3458,97.1539,97.2594,22428.0
2021-05-04 14:00:00,101.38,101.6,101.23,101.54,46579.0,97.2403,97.4513,97.0964,97.3937,46579.0
2021-05-04 14:10:00,101.58,101.81,101.53,101.61,28405.0,97.4321,97.6527,97.3841,97.4609,28405.0
2021-05-04 14:20:00,101.65,101.66,101.4,101.48,20393.0,97.4992,97.5088,97.2594,97.3362,20393.0
2021-05-04 14:30:00,101.43,101.56,101.23,101.24,39787.0,97.2882,97.4129,97.0964,97.106,39787.0
2021-05-04 14:40:00,101.25,101.32,101.14,101.25,32870.0,97.1156,97.1827,97.0101,97.1156,32870.0
2021-05-04 14:50:00,101.23,101.34,101.19,101.25,26841.0,97.0964,97.2019,97.058,97.1156,26841.0
2021-05-04 15:00:00,101.25,101.55,101.05,101.44,59738.0,97.1156,97.4033,96.9237,97.2978,59738.0
2021-05-04 15:10:00,101.45,101.65,101.45,101.58,26088.0,97.3074,97.4992,97.3074,97.4321,26088.0
2021-05-04 15:20:00,101.58,101.77,101.5,101.74,66318.0,97.4321,97.6143,97.3554,97.5856,66318.0
2021-05-04 15:30:00,101.73,101.74,101.51,101.55,72134.0,97.576,97.5856,97.365,97.4033,72134.0
2021-05-04 15:40:00,101.55,101.6,101.23,101.23,74386.0,97.4033,97.4513,97.0964,97.0964,74386.0
2021-05-04 15:50:00,101.24,101.72,101.24,101.69,193404.0,97.106,97.5664,97.106,97.5376,193404.0
2021-05-05 09:30:00,102.31,102.47,101.26,101.83,109526.0,98.1323,98.2858,97.1252,97.6719,109526.0
2021-05-05 09:40:00,101.83,101.83,101.32,101.59,23583.0,97.6719,97.6719,97.1827,97.4417,23583.0
2021-05-05 09:50:00,101.64,101.73,101.14,101.32,21451.0,97.4896,97.576,97.0101,97.1827,21451.0
2021-05-05 10:00:00,101.38,101.39,100.96,101.19,34138.0,97.2403,97.2499,96.8374,97.058,34138.0
2021-05-05 10:10:00,101.18,101.29,100.79,100.92,62063.0,97.0484,97.1539,96.6744,96.799,62063.0
2021-05-05 10:20:00,100.89,101.09,100.62,100.77,61707.0,96.7703,96.9621,96.5113,96.6552,61707.0
2021-05-05 10:30:00,100.77,101.02,100.63,100.92,76836.0,96.6552,96.895,96.5209,96.799,76836.0
2021-05-05 10:40:00,101.01,101.27,100.93,101.26,27188.0,96.8854,97.1348,96.8086,97.1252,27188.0
2021-05-05 10:50:00,101.23,101.45,101.0,101.08,68698.0,97.0964,97.3074,96.8758,96.9525,68698.0
2021-05-05 11:00:00,101.07,101.48,101.0,101.48,45679.0,96.9429,97.3362,96.8758,97.3362,45679.0
2021-05-05 11:10:00,101.48,101.72,101.39,101.62,14102.0,97.3362,97.5664,97.2499,97.4705,14102.0
2021-05-05 11:20:00,101.64,101.72,101.59,101.6,9282.0,97.4896,97.5664,97.4417,97.4513,9282.0
2021-05-05 11:30:00,101.74,101.93,101.65,101.79,12489.0,97.5856,97.7678,97.4992,97.6335,12489.0
2021-05-05 11:40:00,101.83,102.17,101.81,102.11,12588.0,97.6719,97.998,97.6527,97.9405,12588.0
2021-05-05 11:50:00,102.11,102.17,101.96,102.17,10722.0,97.9405,97.998,97.7966,97.998,10722.0
2021-05-05 12:00:00,102.17,102.4,102.17,102.32,22055.0,97.998,98.2186,97.998,98.1419,22055.0
2021-05-05 12:10:00,102.3,102.38,102.2,102.2,20137.0,98.1227,98.1994,98.0268,98.0268,20137.0
2021-05-05 12:20:00,102.2,102.22,102.05,102.13,20049.0,98.0268,98.046,97.8829,97.9596,20049.0
2021-05-05 12:30:00,102.09,102.16,102.01,102.09,17762.0,97.9213,97.9884,97.8445,97.9213,17762.0
2021-05-05 12:40:00,102.08,102.1,101.84,101.84,28795.0,97.9117,97.9309,97.6815,97.6815,28795.0
2021-05-05 12:50:00,101.78,101.83,101.57,101.6,21586.0,97.6239,97.6719,97.4225,97.4513,21586.0
2021-05-05 13:00:00,101.6,101.62,101.41,101.54,20362.0,97.4513,97.4705,97.269,97.3937,20362.0
2021-05-05 13:10:00,101.53,101.6,101.46,101.6,12028.0,97.3841,97.4513,97.317,97.4513,12028.0
2021-05-05 13:20:00,101.62,101.71,101.58,101.6,20485.0,97.4705,97.5568,97.4321,97.4513,20485.0
2021-05-05 13:30:00,101.64,101.75,101.6,101.65,12479.0,97.4896,97.5952,97.4513,97.4992,12479.0
2021-05-05 13:40:00,101.64,101.78,101.63,101.78,11056.0,97.4896,97.6239,97.4801,97.6239,11056.0
2021-05-05 13:50:00,101.75,101.9,101.75,101.81,10164.0,97.5952,97.739,97.5952,97.6527,10164.0
2021-05-05 14:00:00,101.87,101.96,101.75,101.91,19083.0,97.7103,97.7966,97.5952,97.7486,19083.0
2021-05-05 14:10:00,101.93,102.13,101.91,101.98,17308.0,97.7678,97.9596,97.7486,97.8158,17308.0
2021-05-05 14:20:00,101.98,102.23,101.97,102.22,17793.0,97.8158,98.0556,97.8062,98.046,17793.0
2021-05-05 14:30:00,102.2,102.26,102.08,102.09,22388.0,98.0268,98.0843,97.9117,97.9213,22388.0
2021-05-05 14:40:00,102.11,102.3,102.07,102.25,12940.0,97.9405,98.1227,97.9021,98.0747,12940.0
2021-05-05 14:50:00,102.26,102.29,102.08,102.15,22553.0,98.0843,98.1131,97.9117,97.9788,22553.0
2021-05-05 15:00:00,102.14,102.17,101.83,101.83,32122.0,97.9692,97.998,97.6719,97.6719,32122.0
2021-05-05 15:10:00,101.82,102.04,101.78,101.78,41727.0,97.6623,97.8733,97.6239,97.6239,41727.0
2021-05-05 15:20:00,101.77,102.09,101.57,102.07,83152.0,97.6143,97.9213,97.4225,97.9021,83152.0
2021-05-05 15:30:00,102.05,102.09,101.79,101.87,85002.0,97.8829,97.9213,97.6335,97.7103,85002.0
2021-05-05 15:40:00,101.87,102.0,101.8,101.81,51390.0,97.7103,97.8349,97.6431,97.6527,51390.0
2021-05-05 15:50:00,101.82,101.88,101.62,101.71,154257.0,97.6623,97.7198,97.4705,97.5568,154257.0
2021-05-06 09:30:00,102.16,102.16,101.3,102.15,57864.0,97.9884,97.9884,97.1635,97.9788,57864.0
2021-05-06 09:40:00,101.96,102.1,101.72,101.75,24782.0,97.7966,97.9309,97.5664,97.5952,24782.0
2021-05-06 09:50:00,101.74,102.4,101.74,102.18,27410.0,97.5856,98.2186,97.5856,98.0076,27410.0
2021-05-06 10:00:00,102.14,102.4,101.81,102.11,94144.0,97.9692,98.2186,97.6527,97.9405,94144.0
2021-05-06 10:10:00,102.09,102.22,101.39,101.47,22985.0,97.9213,98.046,97.2499,97.3266,22985.0
2021-05-06 10:20:00,101.45,101.6,101.26,101.56,22196.0,97.3074,97.4513,97.1252,97.4129,22196.0
2021-05-06 10:30:00,101.55,101.89,101.5,101.54,42639.0,97.4033,97.7294,97.3554,97.3937,42639.0
2021-05-06 10:40:00,101.57,101.65,101.44,101.45,74428.0,97.4225,97.4992,97.2978,97.3074,74428.0
2021-05-06 10:50:00,101.45,101.82,101.45,101.73,31478.0,97.3074,97.6623,97.3074,97.576,31478.0
2021-05-06 11:00:00,101.72,101.72,101.22,101.22,39846.0,97.5664,97.5664,97.0868,97.0868,39846.0
2021-05-06 11:10:00,101.22,101.5,101.2,101.46,20659.0,97.0868,97.3554,97.0676,97.317,20659.0
2021-05-06 11:20:00,101.4,101.56,101.36,101.36,29512.0,97.2594,97.4129,97.2211,97.2211,29512.0
2021-05-06 11:30:00,101.36,101.56,101.36,101.51,18191.0,97.2211,97.4129,97.2211,97.365,18191.0
2021-05-06 11:40:00,101.49,101.55,101.31,101.36,15311.0,97.3458,97.4033,97.1731,97.2211,15311.0
2021-05-06 11:50:00,101.35,101.46,101.11,101.15,18514.0,97.2115,97.317,96.9813,97.0197,18514.0
2021-05-06 12:00:00,101.15,101.16,100.98,101.09,17979.0,97.0197,97.0292,96.8566,96.9621,17979.0
2021-05-06 12:10:00,101.15,101.2,100.79,100.83,15033.0,97.0197,97.0676,96.6744,96.7127,15033.0
2021-05-06 12:20:00,100.85,100.92,100.43,100.5,34783.0,96.7319,96.799,96.3291,96.3962,34783.0
2021-05-06 12:30:00,100.47,100.55,100.02,100.09,42957.0,96.3674,96.4442,95.9358,96.0029,42957.0
2021-05-06 12:40:00,100.09,100.53,100.07,100.35,24285.0,96.0029,96.425,95.9838,96.2523,24285.0
2021-05-06 12:50:00,100.34,100.48,100.33,100.33,16283.0,96.2427,96.377,96.2331,96.2331,16283.0
2021-05-06 13:00:00,100.34,100.73,100.34,100.7,17824.0,96.2427,96.6168,96.2427,96.588,17824.0
2021-05-06 13:10:00,100.67,100.67,100.37,100.39,12691.0,96.5593,96.5593,96.2715,96.2907,12691.0
2021-05-06 13:20:00,100.35,100.58,100.34,100.52,16040.0,96.2523,96.4729,96.2427,96.4154,16040.0
2021-05-06 13:30:00,100.5,100.62,100.43,100.51,21032.0,96.3962,96.5113,96.3291,96.4058,21032.0
2021-05-06 13:40:00,100.5,100.53,100.27,100.35,22256.0,96.3962,96.425,96.1756,96.2523,22256.0
2021-05-06 13:50:00,100.3,100.38,100.2,100.32,19044.0,96.2044,96.2811,96.1084,96.2235,19044.0
2021-05-06 14:00:00,100.32,100.52,100.2,100.5,22672.0,96.2235,96.4154,96.1084,96.3962,22672.0
2021-05-06 14:10:00,100.48,100.51,100.2,100.4,26417.0,96.377,96.4058,96.1084,96.3003,26417.0
2021-05-06 14:20:00,100.39,100.53,100.27,100.33,21846.0,96.2907,96.425,96.1756,96.2331,21846.0
2021-05-06 14:30:00,100.34,100.49,100.3,100.39,20591.0,96.2427,96.3866,96.2044,96.2907,20591.0
2021-05-06 14:40:00,100.41,100.66,100.32,100.57,39828.0,96.3099,96.5497,96.2235,96.4633,39828.0
2021-05-06 14:50:00,100.57,100.69,100.53,100.6,15307.0,96.4633,96.5784,96.425,96.4921,15307.0
2021-05-06 15:00:00,100.57,100.63,100.49,100.58,14813.0,96.4633,96.5209,96.3866,96.4729,14813.0
2021-05-06 15:10:00,100.58,100.85,100.58,100.85,18278.0,96.4729,96.7319,96.4729,96.7319,18278.0
2021-05-06 15:20:00,100.82,101.03,100.8,100.98,52552.0,96.7031,96.9046,96.6839,96.8566,52552.0
2021-05-06 15:30:00,100.98,101.15,100.9,101.09,44435.0,96.8566,97.0197,96.7799,96.9621,44435.0
2021-05-06 15:40:00,101.12,101.26,101.05,101.21,52217.0,96.9909,97.1252,96.9237,97.0772,52217.0
2021-05-06 15:50:00,101.21,101.67,101.21,101.47,157826.0,97.0772,97.5184,97.0772,97.3266,157826.0
2021-05-07 09:30:00,101.61,101.87,100.71,101.87,72259.0,97.6485,97.8984,96.7836,97.8984,72259.0
2021-05-07 09:40:00,101.86,101.97,101.17,101.4,25186.0,97.8888,97.9945,97.2257,97.4467,25186.0
2021-05-07 09:50:00,101.39,101.74,101.34,101.38,11152.0,97.4371,97.7735,97.3891,97.4275,11152.0
2021-05-07 10:00:00,101.45,101.9,101.45,101.9,20216.0,97.4948,97.9272,97.4948,97.9272,20216.0
2021-05-07 10:10:00,101.85,102.24,101.84,102.16,15484.0,97.8792,98.254,97.8696,98.1771,15484.0
2021-05-07 10:20:00,102.22,102.22,101.88,101.88,16544.0,98.2347,98.2347,97.908,97.908,16544.0
2021-05-07 10:30:00,101.88,102.0,101.55,101.74,23854.0,97.908,98.0233,97.5909,97.7735,23854.0
2021-05-07 10:40:00,101.75,101.93,101.53,101.69,18368.0,97.7831,97.9561,97.5716,97.7254,18368.0
2021-05-07 10:50:00,101.66,101.86,101.6,101.82,10946.0,97.6966,97.8888,97.6389,97.8503,10946.0
2021-05-07 11:00:00,101.81,102.05,101.76,101.93,15236.0,97.8407,98.0714,97.7927,97.9561,15236.0
2021-05-07 11:10:00,101.95,102.22,101.94,102.14,17055.0,97.9753,98.2347,97.9657,98.1579,17055.0
2021-05-07 11:20:00,102.13,102.22,102.04,102.18,17981.0,98.1483,98.2347,98.0618,98.1963,17981.0
2021-05-07 11:30:00,102.21,102.55,102.21,102.44,21533.0,98.2251,98.5519,98.2251,98.4462,21533.0
2021-05-07 11:40:00,102.48,102.85,102.44,102.76,29199.0,98.4846,98.8402,98.4462,98.7537,29199.0
2021-05-07 11:50:00,102.77,102.95,102.72,102.78,41022.0,98.7633,98.9363,98.7153,98.7729,41022.0
2021-05-07 12:00:00,102.76,102.87,102.72,102.87,20919.0,98.7537,98.8594,98.7153,98.8594,20919.0
2021-05-07 12:10:00,102.88,102.98,102.81,102.86,30028.0,98.869,98.9651,98.8017,98.8498,30028.0
2021-05-07 12:20:00,102.87,103.0,102.81,102.91,43332.0,98.8594,98.9843,98.8017,98.8978,43332.0
2021-05-07 12:30:00,102.91,103.03,102.82,103.02,29143.0,98.8978,99.0132,98.8114,99.0036,29143.0
2021-05-07 12:40:00,103.02,103.31,102.99,103.27,61043.0,99.0036,99.2823,98.9747,99.2438,61043.0
2021-05-07 12:50:00,103.28,103.52,103.25,103.45,39314.0,99.2534,99.4841,99.2246,99.4168,39314.0
2021-05-07 13:00:00,103.44,103.75,103.43,103.69,40725.0,99.4072,99.7051,99.3976,99.6474,40725.0
2021-05-07 13:10:00,103.7,103.7,103.52,103.58,20908.0,99.657,99.657,99.4841,99.5417,20908.0
2021-05-07 13:20:00,103.52,103.68,103.48,103.53,23636.0,99.4841,99.6378,99.4456,99.4937,23636.0
2021-05-07 13:30:00,103.54,103.81,103.5,103.74,23060.0,99.5033,99.7628,99.4648,99.6955,23060.0
2021-05-07 13:40:00,103.71,103.98,103.71,103.84,33048.0,99.6667,99.9261,99.6667,99.7916,33048.0
2021-05-07 13:50:00,103.84,104.17,103.82,103.98,52761.0,99.7916,100.1087,99.7724,99.9261,52761.0
2021-05-07 14:00:00,103.98,104.0,103.8,103.95,25220.0,99.9261,99.9453,99.7531,99.8973,25220.0
2021-05-07 14:10:00,103.92,103.93,103.71,103.8,22701.0,99.8685,99.8781,99.6667,99.7531,22701.0
2021-05-07 14:20:00,103.8,103.95,103.71,103.87,28640.0,99.7531,99.8973,99.6667,99.8204,28640.0
2021-05-07 14:30:00,103.84,103.94,103.77,103.83,44286.0,99.7916,99.8877,99.7243,99.782,44286.0
2021-05-07 14:40:00,103.83,103.88,103.69,103.72,35620.0,99.782,99.83,99.6474,99.6763,35620.0
2021-05-07 14:50:00,103.75,103.82,103.66,103.79,50248.0,99.7051,99.7724,99.6186,99.7435,50248.0
2021-05-07 15:00:00,103.79,103.96,103.67,103.88,41435.0,99.7435,99.9069,99.6282,99.83,41435.0
2021-05-07 15:10:00,103.87,103.94,103.68,103.89,35132.0,99.8204,99.8877,99.6378,99.8396,35132.0
2021-05-07 15:20:00,103.9,103.96,103.65,103.73,35795.0,99.8492,99.9069,99.609,99.6859,35795.0
2021-05-07 15:30:00,103.74,103.9,103.69,103.81,47668.0,99.6955,99.8492,99.6474,99.7628,47668.0
2021-05-07 15:40:00,103.82,103.88,103.54,103.78,61639.0,99.7724,99.83,99.5033,99.7339,61639.0
2021-05-07 15:50:00,103.79,103.99,103.7,103.87,190283.0,99.7435,99.9357,99.657,99.8204,190283.0
2021-05-10 09:30:00,103.58,104.66,102.82,103.06,88122.0,99.5417,100.5796,98.8114,99.042,88122.0
2021-05-10 09:40:00,103.17,103.93,103.0,103.87,40719.0,99.1477,99.8781,98.9843,99.8204,40719.0
2021-05-10 09:50:00,103.83,104.33,103.78,104.3,39411.0,99.782,100.2625,99.7339,100.2337,39411.0
2021-05-10 10:00:00,104.3,105.2,104.26,105.19,63798.0,100.2337,101.0986,100.1952,101.089,63798.0
2021-05-10 10:10:00,105.15,105.55,105.02,105.51,84772.0,101.0505,101.4349,100.9256,101.3965,84772.0
2021-05-10 10:20:00,105.56,105.67,105.04,105.49,58163.0,101.4445,101.5502,100.9448,101.3773,58163.0
2021-05-10 10:30:00,105.49,106.16,105.34,105.92,58769.0,101.3773,102.0211,101.2331,101.7905,58769.0
2021-05-10 10:40:00,105.89,105.96,105.54,105.56,41068.0,101.7617,101.8289,101.4253,101.4445,41068.0
2021-05-10 10:50:00,105.6,105.94,105.58,105.85,33317.0,101.483,101.8097,101.4638,101.7232,33317.0
2021-05-10 11:00:00,105.89,106.05,105.66,105.95,22028.0,101.7617,101.9154,101.5406,101.8193,22028.0
2021-05-10 11:10:00,105.92,106.2,105.84,106.18,34106.0,101.7905,102.0596,101.7136,102.0404,34106.0
2021-05-10 11:20:00,106.27,106.41,106.19,106.36,22745.0,102.1268,102.2614,102.05,102.2133,22745.0
2021-05-10 11:30:00,106.42,106.67,106.35,106.51,44384.0,102.271,102.5113,102.2037,102.3575,44384.0
2021-05-10 11:40:00,106.51,106.89,106.42,106.54,55792.0,102.3575,102.7227,102.271,102.3863,55792.0
2021-05-10 11:50:00,106.52,106.52,106.14,106.18,18838.0,102.3671,102.3671,102.0019,102.0404,18838.0
2021-05-10 12:00:00,106.15,106.3,106.08,106.11,36616.0,102.0115,102.1557,101.9443,101.9731,36616.0
2021-05-10 12:10:00,106.15,106.47,106.11,106.4,33165.0,102.0115,102.3191,101.9731,102.2518,33165.0
2021-05-10 12:20:00,106.44,106.68,106.35,106.36,19784.0,102.2902,102.5209,102.2037,102.2133,19784.0
2021-05-10 12:30:00,106.4,106.46,106.24,106.42,41540.0,102.2518,102.3094,102.098,102.271,41540.0
2021-05-10 12:40:00,106.42,106.43,106.08,106.13,28157.0,102.271,102.2806,101.9443,101.9923,28157.0
2021-05-10 12:50:00,106.16,106.3,106.02,106.21,32443.0,102.0211,102.1557,101.8866,102.0692,32443.0
2021-05-10 13:00:00,106.21,106.21,105.9,106.04,20150.0,102.0692,102.0692,101.7713,101.9058,20150.0
2021-05-10 13:10:00,106.05,106.13,105.99,106.03,15950.0,101.9154,101.9923,101.8578,101.8962,15950.0
2021-05-10 13:20:00,106.07,106.21,106.01,106.09,14970.0,101.9346,102.0692,101.877,101.9539,14970.0
2021-05-10 13:30:00,106.09,106.31,106.01,106.06,47623.0,101.9539,102.1653,101.877,101.925,47623.0
2021-05-10 13:40:00,106.0,106.27,105.94,106.15,18588.0,101.8674,102.1268,101.8097,102.0115,18588.0
2021-05-10 13:50:00,106.22,106.28,105.96,106.02,18814.0,102.0788,102.1365,101.8289,101.8866,18814.0
2021-05-10 14:00:00,106.05,106.2,105.93,106.1,13530.0,101.9154,102.0596,101.8001,101.9635,13530.0
2021-05-10 14:10:00,106.15,106.22,105.74,105.91,21635.0,102.0115,102.0788,101.6175,101.7809,21635.0
2021-05-10 14:20:00,105.9,105.93,105.68,105.75,21803.0,101.7713,101.8001,101.5599,101.6271,21803.0
2021-05-10 14:30:00,105.76,105.78,105.44,105.59,25242.0,101.6367,101.656,101.3292,101.4734,25242.0
2021-05-10 14:40:00,105.61,105.62,105.33,105.41,22235.0,101.4926,101.5022,101.2235,101.3004,22235.0
2021-05-10 14:50:00,105.38,105.49,105.1,105.49,24519.0,101.2715,101.3773,101.0025,101.3773,24519.0
2021-05-10 15:00:00,105.46,105.5,105.0,105.09,34001.0,101.3484,101.3869,100.9064,100.9929,34001.0
2021-05-10 15:10:00,105.11,105.39,105.1,105.14,16630.0,101.0121,101.2812,101.0025,101.0409,16630.0
2021-05-10 15:20:00,105.12,105.22,104.93,105.16,27632.0,101.0217,101.1178,100.8391,101.0601,27632.0
2021-05-10 15:30:00,105.14,105.19,104.99,105.19,48087.0,101.0409,101.089,100.8968,101.089,48087.0
2021-05-10 15:40:00,105.16,105.19,104.88,104.94,46328.0,101.0601,101.089,100.791,100.8487,46328.0
2021-05-10 15:50:00,104.93,104.93,104.4,104.41,172670.0,100.8391,100.8391,100.3298,100.3394,172670.0
2021-05-11 09:30:00,102.86,103.3,100.93,101.55,173022.0,98.8498,99.2726,96.995,97.5909,173022.0
2021-05-11 09:40:00,101.5,101.89,101.12,101.18,51167.0,97.5428,97.9176,97.1776,97.2353,51167.0
2021-05-11 09:50:00,101.2,101.4,100.74,101.39,78326.0,97.2545,97.4467,96.8124,97.4371,78326.0
2021-05-11 10:00:00,101.4,101.5,100.2,100.21,80690.0,97.4467,97.5428,96.2935,96.3031,80690.0
2021-05-11 10:10:00,100.24,100.36,99.64,99.89,108229.0,96.3319,96.4473,95.7553,95.9956,108229.0
2021-05-11 10:20:00,99.94,100.57,99.52,99.76,62685.0,96.0436,96.6491,95.64,95.8707,62685.0
2021-05-11 10:30:00,99.74,99.79,99.22,99.56,93733.0,95.8514,95.8995,95.3517,95.6785,93733.0
2021-05-11 10:40:00,99.52,99.86,99.17,99.29,81179.0,95.64,95.9668,95.3037,95.419,81179.0
2021-05-11 10:50:00,99.26,100.1,99.25,99.83,36097.0,95.3901,96.1974,95.3805,95.9379,36097.0
2021-05-11 11:00:00,99.84,99.88,99.28,99.5,89802.0,95.9475,95.986,95.4094,95.6208,89802.0
2021-05-11 11:10:00,99.52,99.78,99.41,99.72,53669.0,95.64,95.8899,95.5343,95.8322,53669.0
2021-05-11 11:20:00,99.73,99.76,99.15,99.28,113121.0,95.8418,95.8707,95.2844,95.4094,113121.0
2021-05-11 11:30:00,99.3,99.66,99.11,99.65,49991.0,95.4286,95.7746,95.246,95.7649,49991.0
2021-05-11 11:40:00,99.63,99.72,99.39,99.72,34466.0,95.7457,95.8322,95.5151,95.8322,34466.0
2021-05-11 11:50:00,99.67,99.91,99.56,99.77,30026.0,95.7842,96.0148,95.6785,95.8803,30026.0
2021-05-11 12:00:00,99.75,100.0,99.57,99.88,38812.0,95.861,96.1013,95.6881,95.986,38812.0
2021-05-11 12:10:00,99.86,100.22,99.79,100.15,27661.0,95.9668,96.3127,95.8995,96.2455,27661.0
2021-05-11 12:20:00,100.11,100.13,99.73,99.77,26392.0,96.207,96.2262,95.8418,95.8803,26392.0
2021-05-11 12:30:00,99.71,99.88,99.69,99.8,28918.0,95.8226,95.986,95.8034,95.9091,28918.0
2021-05-11 12:40:00,99.81,99.83,99.49,99.83,28216.0,95.9187,95.9379,95.6112,95.9379,28216.0
2021-05-11 12:50:00,99.83,99.83,99.42,99.54,33955.0,95.9379,95.9379,95.5439,95.6592,33955.0
2021-05-11 13:00:00,99.53,99.78,99.5,99.77,68478.0,95.6496,95.8899,95.6208,95.8803,68478.0
2021-05-11 13:10:00,99.77,99.83,99.52,99.68,30560.0,95.8803,95.9379,95.64,95.7938,30560.0
2021-05-11 13:20:00,99.64,99.96,99.56,99.83,39069.0,95.7553,96.0629,95.6785,95.9379,39069.0
2021-05-11 13:30:00,99.83,100.07,99.77,99.87,21475.0,95.9379,96.1686,95.8803,95.9764,21475.0
2021-05-11 13:40:00,99.9,100.0,99.87,99.97,45168.0,96.0052,96.1013,95.9764,96.0725,45168.0
2021-05-11 13:50:00,99.93,100.0,99.68,99.94,32586.0,96.034,96.1013,95.7938,96.0436,32586.0
2021-05-11 14:00:00,99.97,100.09,99.67,99.75,38755.0,96.0725,96.1878,95.7842,95.861,38755.0
2021-05-11 14:10:00,99.72,99.77,99.43,99.67,39310.0,95.8322,95.8803,95.5535,95.7842,39310.0
2021-05-11 14:20:00,99.66,99.97,99.57,99.96,31621.0,95.7746,96.0725,95.6881,96.0629,31621.0
2021-05-11 14:30:00,99.97,99.97,99.55,99.84,33850.0,96.0725,96.0725,95.6688,95.9475,33850.0
2021-05-11 14:40:00,99.84,100.17,99.74,100.15,62299.0,95.9475,96.2647,95.8514,96.2455,62299.0
2021-05-11 14:50:00,100.15,100.16,99.95,100.05,25298.0,96.2455,96.2551,96.0532,96.1493,25298.0
2021-05-11 15:00:00,100.06,100.21,99.92,100.01,45807.0,96.159,96.3031,96.0244,96.1109,45807.0
2021-05-11 15:10:00,100.02,100.4,99.95,100.38,52742.0,96.1205,96.4857,96.0532,96.4665,52742.0
2021-05-11 15:20:00,100.4,100.44,100.09,100.1,58858.0,96.4857,96.5241,96.1878,96.1974,58858.0
2021-05-11 15:30:00,100.12,100.17,99.67,99.75,94897.0,96.2166,96.2647,95.7842,95.861,94897.0
2021-05-11 15:40:00,99.73,99.85,99.57,99.84,93135.0,95.8418,95.9571,95.6881,95.9475,93135.0
2021-05-11 15:50:00,99.84,99.94,99.47,99.51,245835.0,95.9475,96.0436,95.592,95.6304,245835.0
2021-05-12 09:30:00,98.67,98.68,96.56,97.0,345758.0,94.8232,94.8328,92.7954,93.2183,345758.0
2021-05-12 09:40:00,97.02,97.08,96.04,96.41,174876.0,93.2375,93.2951,92.2957,92.6513,174876.0
2021-05-12 09:50:00,96.41,96.91,96.26,96.47,124778.0,92.6513,93.1318,92.5071,92.7089,124778.0
2021-05-12 10:00:00,96.49,97.1,96.32,97.07,117193.0,92.7281,93.3144,92.5648,93.2855,117193.0
2021-05-12 10:10:00,97.11,97.28,96.62,97.06,85336.0,93.324,93.4873,92.8531,93.2759,85336.0
2021-05-12 10:20:00,97.06,97.37,96.21,96.32,55213.0,93.2759,93.5738,92.4591,92.5648,55213.0
2021-05-12 10:30:00,96.24,96.96,96.2,96.8,125773.0,92.4879,93.1798,92.4494,93.0261,125773.0
2021-05-12 10:40:00,96.76,96.77,96.01,96.04,90682.0,92.9876,92.9972,92.2669,92.2957,90682.0
2021-05-12 10:50:00,96.05,96.24,95.65,96.15,186961.0,92.3053,92.4879,91.9209,92.4014,186961.0
2021-05-12 11:00:00,96.13,96.53,95.83,96.01,155530.0,92.3822,92.7666,92.0939,92.2669,155530.0
2021-05-12 11:10:00,95.98,96.18,95.8,96.08,99662.0,92.238,92.4302,92.065,92.3341,99662.0
2021-05-12 11:20:00,96.1,96.25,95.9,96.05,122791.0,92.3533,92.4975,92.1611,92.3053,122791.0
2021-05-12 11:30:00,96.02,96.05,95.55,95.64,141406.0,92.2765,92.3053,91.8248,91.9113,141406.0
2021-05-12 11:40:00,95.62,95.62,95.25,95.33,76717.0,91.8921,91.8921,91.5365,91.6134,76717.0
2021-05-12 11:50:00,95.32,95.41,95.13,95.35,135011.0,91.6038,91.6902,91.4212,91.6326,135011.0
2021-05-12 12:00:00,95.32,95.54,94.93,95.01,79566.0,91.6038,91.8152,91.229,91.3058,79566.0
2021-05-12 12:10:00,95.0,95.15,94.54,95.14,91022.0,91.2962,91.4404,90.8542,91.4308,91022.0
2021-05-12 12:20:00,95.12,95.29,94.94,95.12,57812.0,91.4116,91.5749,91.2386,91.4116,57812.0
2021-05-12 12:30:00,95.12,95.18,94.68,94.74,50686.0,91.4116,91.4692,90.9887,91.0464,50686.0
2021-05-12 12:40:00,94.75,94.75,94.14,94.28,77327.0,91.056,91.056,90.4698,90.6043,77327.0
2021-05-12 12:50:00,94.31,94.6,94.28,94.5,50890.0,90.6331,90.9118,90.6043,90.8157,50890.0
2021-05-12 13:00:00,94.49,94.97,94.43,94.75,78027.0,90.8061,91.2674,90.7485,91.056,78027.0
2021-05-12 13:10:00,94.74,94.94,94.63,94.7,38683.0,91.0464,91.2386,90.9407,91.0079,38683.0
2021-05-12 13:20:00,94.7,94.71,94.4,94.45,59737.0,91.0079,91.0175,90.7196,90.7677,59737.0
2021-05-12 13:30:00,94.47,94.47,94.02,94.34,80350.0,90.7869,90.7869,90.3544,90.662,80350.0
2021-05-12 13:40:00,94.33,94.36,94.01,94.08,92322.0,90.6524,90.6812,90.3448,90.4121,92322.0
2021-05-12 13:50:00,94.1,94.4,93.93,94.2,135195.0,90.4313,90.7196,90.2679,90.5274,135195.0
2021-05-12 14:00:00,94.19,94.22,93.87,93.87,74510.0,90.5178,90.5466,90.2103,90.2103,74510.0
2021-05-12 14:10:00,93.88,93.96,93.74,93.93,137973.0,90.2199,90.2968,90.0854,90.2679,137973.0
2021-05-12 14:20:00,93.97,94.07,93.61,93.72,156839.0,90.3064,90.4025,89.9604,90.0661,156839.0
2021-05-12 14:30:00,93.7,93.92,93.56,93.84,94194.0,90.0469,90.2583,89.9124,90.1815,94194.0
2021-05-12 14:40:00,93.82,93.87,93.35,93.39,146346.0,90.1622,90.2103,89.7106,89.749,146346.0
2021-05-12 14:50:00,93.38,93.58,93.15,93.2,132452.0,89.7394,89.9316,89.5184,89.5664,132452.0
2021-05-12 15:00:00,93.19,93.21,92.75,93.04,160680.0,89.5568,89.576,89.134,89.4126,160680.0
2021-05-12 15:10:00,93.03,93.07,92.59,92.63,115599.0,89.403,89.4415,88.9802,89.0186,115599.0
2021-05-12 15:20:00,92.63,92.76,92.26,92.42,207354.0,89.0186,89.1436,88.6631,88.8168,207354.0
2021-05-12 15:30:00,92.4,92.75,92.33,92.66,194938.0,88.7976,89.134,88.7303,89.0475,194938.0
2021-05-12 15:40:00,92.66,92.88,92.55,92.79,171974.0,89.0475,89.2589,88.9418,89.1724,171974.0
2021-05-12 15:50:00,92.78,92.78,92.27,92.35,605584.0,89.1628,89.1628,88.6727,88.7495,605584.0
2021-05-13 09:30:00,92.81,94.43,92.66,94.28,145074.0,89.1916,90.7485,89.0475,90.6043,145074.0
2021-05-13 09:40:00,94.22,95.11,94.22,94.8,96744.0,90.5466,91.4019,90.5466,91.104,96744.0
2021-05-13 09:50:00,94.81,95.03,94.74,94.92,54543.0,91.1136,91.3251,91.0464,91.2194,54543.0
2021-05-13 10:00:00,94.95,95.05,94.29,94.31,73423.0,91.2482,91.3443,90.6139,90.6331,73423.0
2021-05-13 10:10:00,94.31,94.68,94.29,94.37,178104.0,90.6331,90.9887,90.6139,90.6908,178104.0
2021-05-13 10:20:00,94.32,94.57,94.06,94.23,125932.0,90.6427,90.883,90.3929,90.5563,125932.0
2021-05-13 10:30:00,94.23,94.47,93.96,94.09,88819.0,90.5563,90.7869,90.2968,90.4217,88819.0
2021-05-13 10:40:00,94.16,94.24,93.9,94.11,93420.0,90.489,90.5659,90.2391,90.4409,93420.0
2021-05-13 10:50:00,94.08,94.29,93.92,94.23,50770.0,90.4121,90.6139,90.2583,90.5563,50770.0
2021-05-13 11:00:00,94.22,94.23,93.7,93.71,59979.0,90.5466,90.5563,90.0469,90.0565,59979.0
2021-05-13 11:10:00,93.67,93.9,93.39,93.87,96671.0,90.0181,90.2391,89.749,90.2103,96671.0
2021-05-13 11:20:00,93.86,93.9,93.56,93.61,40023.0,90.2007,90.2391,89.9124,89.9604,40023.0
2021-05-13 11:30:00,93.61,93.74,93.35,93.65,159848.0,89.9604,90.0854,89.7106,89.9989,159848.0
2021-05-13 11:40:00,93.66,93.66,93.05,93.2,53909.0,90.0085,90.0085,89.4223,89.5664,53909.0
2021-05-13 11:50:00,93.22,93.27,92.98,93.07,64973.0,89.5856,89.6337,89.355,89.4415,64973.0
2021-05-13 12:00:00,93.1,93.47,93.03,93.41,46564.0,89.4703,89.8259,89.403,89.7682,46564.0
2021-05-13 12:10:00,93.41,93.5,93.19,93.34,89847.0,89.7682,89.8547,89.5568,89.701,89847.0
2021-05-13 12:20:00,93.34,93.52,93.05,93.39,71612.0,89.701,89.8739,89.4223,89.749,71612.0
2021-05-13 12:30:00,93.39,93.6,93.36,93.36,98920.0,89.749,89.9508,89.7202,89.7202,98920.0
2021-05-13 12:40:00,93.36,93.67,93.22,93.65,97700.0,89.7202,90.0181,89.5856,89.9989,97700.0
2021-05-13 12:50:00,93.64,93.69,93.23,93.45,80805.0,89.9893,90.0373,89.5952,89.8067,80805.0
2021-05-13 13:00:00,93.46,93.51,93.06,93.47,61913.0,89.8163,89.8643,89.4319,89.8259,61913.0
2021-05-13 13:10:00,93.48,94.01,93.44,93.73,56908.0,89.8355,90.3448,89.7971,90.0757,56908.0
2021-05-13 13:20:00,93.72,93.79,93.19,93.58,75104.0,90.0661,90.1334,89.5568,89.9316,75104.0
2021-05-13 13:30:00,93.56,93.77,93.39,93.65,59043.0,89.9124,90.1142,89.749,89.9989,59043.0
2021-05-13 13:40:00,93.65,93.73,93.21,93.29,85630.0,89.9989,90.0757,89.576,89.6529,85630.0
2021-05-13 13:50:00,93.3,93.78,93.24,93.69,119369.0,89.6625,90.1238,89.6049,90.0373,119369.0
2021-05-13 14:00:00,93.68,94.0,93.68,93.88,114512.0,90.0277,90.3352,90.0277,90.2199,114512.0
2021-05-13 14:10:00,93.88,94.05,93.88,93.97,80782.0,90.2199,90.3833,90.2199,90.3064,80782.0
2021-05-13 14:20:00,93.95,94.46,93.93,94.27,127547.0,90.2872,90.7773,90.2679,90.5947,127547.0
2021-05-13 14:30:00,94.29,94.79,94.25,94.72,78851.0,90.6139,91.0944,90.5755,91.0271,78851.0
2021-05-13 14:40:00,94.71,94.75,94.48,94.59,59754.0,91.0175,91.056,90.7965,90.9022,59754.0
2021-05-13 14:50:00,94.59,94.7,94.47,94.55,48862.0,90.9022,91.0079,90.7869,90.8638,48862.0
2021-05-13 15:00:00,94.55,95.11,94.51,95.11,52144.0,90.8638,91.4019,90.8253,91.4019,52144.0
2021-05-13 15:10:00,95.13,95.13,94.74,94.98,99213.0,91.4212,91.4212,91.0464,91.277,99213.0
2021-05-13 15:20:00,95.0,95.26,94.93,95.22,120163.0,91.2962,91.5461,91.229,91.5077,120163.0
2021-05-13 15:30:00,95.21,95.64,95.2,95.45,156562.0,91.498,91.9113,91.4884,91.7287,156562.0
2021-05-13 15:40:00,95.45,95.64,95.31,95.31,158436.0,91.7287,91.9113,91.5941,91.5941,158436.0
2021-05-13 15:50:00,95.34,95.39,94.81,94.94,310657.0,91.623,91.671,91.1136,91.2386,310657.0
2021-05-14 09:30:00,96.0,96.14,95.4,95.69,101777.0,92.2572,92.3918,91.6806,91.9593,101777.0
2021-05-14 09:40:00,95.72,96.26,95.4,96.06,81970.0,91.9882,92.5071,91.6806,92.3149,81970.0
2021-05-14 09:50:00,96.12,96.56,96.0,96.5,62758.0,92.3726,92.7954,92.2572,92.7378,62758.0
2021-05-14 10:00:00,96.53,96.63,96.3,96.47,82373.0,92.7666,92.8627,92.5456,92.7089,82373.0
2021-05-14 10:10:00,96.42,96.55,95.69,95.71,48648.0,92.6609,92.7858,91.9593,91.9786,48648.0
2021-05-14 10:20:00,95.68,96.13,95.68,95.81,29581.0,91.9497,92.3822,91.9497,92.0747,29581.0
2021-05-14 10:30:00,95.84,96.03,95.64,95.66,24915.0,92.1035,92.2861,91.9113,91.9305,24915.0
2021-05-14 10:40:00,95.65,95.96,95.62,95.86,28544.0,91.9209,92.2188,91.8921,92.1227,28544.0
2021-05-14 10:50:00,95.84,95.93,95.2,95.4,38195.0,92.1035,92.19,91.4884,91.6806,38195.0
2021-05-14 11:00:00,95.38,95.43,95.15,95.28,29959.0,91.6614,91.7095,91.4404,91.5653,29959.0
2021-05-14 11:10:00,95.34,95.54,95.21,95.46,18883.0,91.623,91.8152,91.498,91.7383,18883.0
2021-05-14 11:20:00,95.52,95.59,95.3,95.3,36927.0,91.796,91.8632,91.5845,91.5845,36927.0
2021-05-14 11:30:00,95.26,95.55,95.26,95.48,43448.0,91.5461,91.8248,91.5461,91.7575,43448.0
2021-05-14 11:40:00,95.49,95.74,95.37,95.72,21831.0,91.7671,92.0074,91.6518,91.9882,21831.0
2021-05-14 11:50:00,95.72,95.72,95.6,95.65,12499.0,91.9882,91.9882,91.8728,91.9209,12499.0
2021-05-14 12:00:00,95.67,95.72,95.56,95.56,18311.0,91.9401,91.9882,91.8344,91.8344,18311.0
2021-05-14 12:10:00,95.63,95.73,95.63,95.69,9080.0,91.9017,91.9978,91.9017,91.9593,9080.0
2021-05-14 12:20:00,95.65,95.81,95.65,95.75,15040.0,91.9209,92.0747,91.9209,92.017,15040.0
2021-05-14 12:30:00,95.8,96.02,95.78,95.93,13310.0,92.065,92.2765,92.0458,92.19,13310.0
2021-05-14 12:40:00,95.93,96.27,95.93,96.27,10345.0,92.19,92.5167,92.19,92.5167,10345.0
2021-05-14 12:50:00,96.24,96.28,96.14,96.25,15910.0,92.4879,92.5263,92.3918,92.4975,15910.0
2021-05-14 13:00:00,96.25,96.25,96.04,96.05,23634.0,92.4975,92.4975,92.2957,92.3053,23634.0
2021-05-14 13:10:00,96.06,96.13,96.0,96.04,14020.0,92.3149,92.3822,92.2572,92.2957,14020.0
2021-05-14 13:20:00,96.06,96.24,96.03,96.19,17034.0,92.3149,92.4879,92.2861,92.4398,17034.0
2021-05-14 13:30:00,96.18,96.25,96.1,96.12,13785.0,92.4302,92.4975,92.3533,92.3726,13785.0
2021-05-14 13:40:00,96.1,96.11,96.0,96.1,10244.0,92.3533,92.363,92.2572,92.3533,10244.0
2021-05-14 13:50:00,96.06,96.17,96.04,96.12,16217.0,92.3149,92.4206,92.2957,92.3726,16217.0
2021-05-14 14:00:00,96.15,96.25,96.1,96.17,16415.0,92.4014,92.4975,92.3533,92.4206,16415.0
2021-05-14 14:10:00,96.14,96.25,96.13,96.18,15074.0,92.3918,92.4975,92.3822,92.4302,15074.0
2021-05-14 14:20:00,96.22,96.24,96.11,96.11,12354.0,92.4687,92.4879,92.363,92.363,12354.0
2021-05-14 14:30:00,96.13,96.28,96.13,96.26,13626.0,92.3822,92.5263,92.3822,92.5071,13626.0
2021-05-14 14:40:00,96.26,96.26,96.1,96.19,10236.0,92.5071,92.5071,92.3533,92.4398,10236.0
2021-05-14 14:50:00,96.26,96.32,96.05,96.12,38640.0,92.5071,92.5648,92.3053,92.3726,38640.0
2021-05-14 15:00:00,96.12,96.12,95.98,96.1,28401.0,92.3726,92.3726,92.238,92.3533,28401.0
2021-05-14 15:10:00,96.11,96.27,96.09,96.26,16934.0,92.363,92.5167,92.3437,92.5071,16934.0
2021-05-14 15:20:00,96.24,96.3,96.06,96.09,26416.0,92.4879,92.5456,92.3149,92.3437,26416.0
2021-05-14 15:30:00,96.09,96.17,96.0,96.06,42530.0,92.3437,92.4206,92.2572,92.3149,42530.0
2021-05-14 15:40:00,96.05,96.29,95.95,96.27,61306.0,92.3053,92.5359,92.2092,92.5167,61306.0
2021-05-14 15:50:00,96.26,96.57,96.16,96.29,189704.0,92.5071,92.805,92.411,92.5359,189704.0
2021-05-17 09:30:00,96.08,96.4,94.8,94.8,148050.0,92.3341,92.6417,91.104,91.104,148050.0
2021-05-17 09:40:00,94.8,94.8,93.0,93.22,183271.0,91.104,91.104,89.3742,89.5856,183271.0
2021-05-17 09:50:00,93.21,93.71,93.14,93.5,110305.0,89.576,90.0565,89.5087,89.8547,110305.0
2021-05-17 10:00:00,93.5,94.14,93.38,94.06,84332.0,89.8547,90.4698,89.7394,90.3929,84332.0
2021-05-17 10:10:00,94.06,94.5,93.96,94.27,60018.0,90.3929,90.8157,90.2968,90.5947,60018.0
2021-05-17 10:20:00,94.27,94.31,93.74,93.74,34643.0,90.5947,90.6331,90.0854,90.0854,34643.0
2021-05-17 10:30:00,93.73,94.03,93.44,93.98,145928.0,90.0757,90.3641,89.7971,90.316,145928.0
2021-05-17 10:40:00,94.0,94.8,93.94,94.8,102724.0,90.3352,91.104,90.2776,91.104,102724.0
2021-05-17 10:50:00,94.77,94.94,94.63,94.65,21081.0,91.0752,91.2386,90.9407,90.9599,21081.0
2021-05-17 11:00:00,94.63,94.77,94.31,94.54,23168.0,90.9407,91.0752,90.6331,90.8542,23168.0
2021-05-17 11:10:00,94.5,94.87,94.4,94.52,63510.0,90.8157,91.1713,90.7196,90.8349,63510.0
2021-05-17 11:20:00,94.48,94.78,94.46,94.64,40046.0,90.7965,91.0848,90.7773,90.9503,40046.0
2021-05-17 11:30:00,94.65,95.0,94.65,94.9,26680.0,90.9599,91.2962,90.9599,91.2001,26680.0
2021-05-17 11:40:00,94.88,95.35,94.84,95.2,35706.0,91.1809,91.6326,91.1425,91.4884,35706.0
2021-05-17 11:50:00,95.2,95.21,94.73,94.95,29124.0,91.4884,91.498,91.0368,91.2482,29124.0
2021-05-17 12:00:00,94.93,94.94,94.74,94.77,24720.0,91.229,91.2386,91.0464,91.0752,24720.0
2021-05-17 12:10:00,94.77,94.82,94.59,94.71,19380.0,91.0752,91.1233,90.9022,91.0175,19380.0
2021-05-17 12:20:00,94.69,94.92,94.66,94.8,23815.0,90.9983,91.2194,90.9695,91.104,23815.0
2021-05-17 12:30:00,94.8,95.01,94.62,94.95,44896.0,91.104,91.3058,90.931,91.2482,44896.0
2021-05-17 12:40:00,94.95,95.28,94.9,95.09,41738.0,91.2482,91.5653,91.2001,91.3827,41738.0
2021-05-17 12:50:00,95.08,95.35,95.03,95.16,22651.0,91.3731,91.6326,91.3251,91.45,22651.0
2021-05-17 13:00:00,95.14,95.16,95.03,95.1,22305.0,91.4308,91.45,91.3251,91.3923,22305.0
2021-05-17 13:10:00,95.16,95.25,95.13,95.19,18814.0,91.45,91.5365,91.4212,91.4788,18814.0
2021-05-17 13:20:00,95.21,95.38,95.13,95.35,22152.0,91.498,91.6614,91.4212,91.6326,22152.0
2021-05-17 13:30:00,95.35,95.56,95.32,95.48,26440.0,91.6326,91.8344,91.6038,91.7575,26440.0
2021-05-17 13:40:00,95.47,95.56,95.32,95.55,24302.0,91.7479,91.8344,91.6038,91.8248,24302.0
2021-05-17 13:50:00,95.56,95.8,95.47,95.8,28252.0,91.8344,92.065,91.7479,92.065,28252.0
2021-05-17 14:00:00,95.78,95.85,95.69,95.8,21466.0,92.0458,92.1131,91.9593,92.065,21466.0
2021-05-17 14:10:00,95.8,95.87,95.64,95.79,28069.0,92.065,92.1323,91.9113,92.0554,28069.0
2021-05-17 14:20:00,95.78,95.96,95.77,95.89,21824.0,92.0458,92.2188,92.0362,92.1515,21824.0
2021-05-17 14:30:00,95.86,95.94,95.57,95.59,18361.0,92.1227,92.1996,91.844,91.8632,18361.0
2021-05-17 14:40:00,95.58,95.74,95.55,95.63,30642.0,91.8536,92.0074,91.8248,91.9017,30642.0
2021-05-17 14:50:00,95.62,95.73,95.54,95.66,37193.0,91.8921,91.9978,91.8152,91.9305,37193.0
2021-05-17 15:00:00,95.66,95.84,95.51,95.79,38535.0,91.9305,92.1035,91.7863,92.0554,38535.0
2021-05-17 15:10:00,95.79,95.84,95.59,95.67,37254.0,92.0554,92.1035,91.8632,91.9401,37254.0
2021-05-17 15:20:00,95.68,95.83,95.56,95.78,60502.0,91.9497,92.0939,91.8344,92.0458,60502.0
2021-05-17 15:30:00,95.77,95.83,95.53,95.61,79100.0,92.0362,92.0939,91.8056,91.8825,79100.0
2021-05-17 15:40:00,95.62,95.74,95.53,95.72,70713.0,91.8921,92.0074,91.8056,91.9882,70713.0
2021-05-17 15:50:00,95.74,95.82,95.59,95.65,202870.0,92.0074,92.0843,91.8632,91.9209,202870.0
2021-05-18 09:30:00,95.99,96.12,94.58,95.09,123393.0,92.2476,92.3726,90.8926,91.3827,123393.0
2021-05-18 09:40:00,94.97,95.59,94.94,94.94,30153.0,91.2674,91.8632,91.2386,91.2386,30153.0
2021-05-18 09:50:00,95.0,95.06,94.12,94.34,45835.0,91.2962,91.3539,90.4505,90.662,45835.0
2021-05-18 10:00:00,94.31,94.37,93.82,94.07,68929.0,90.6331,90.6908,90.1622,90.4025,68929.0
2021-05-18 10:10:00,94.09,94.09,93.3,93.37,63228.0,90.4217,90.4217,89.6625,89.7298,63228.0
2021-05-18 10:20:00,93.42,93.97,93.39,93.88,34685.0,89.7778,90.3064,89.749,90.2199,34685.0
2021-05-18 10:30:00,93.87,93.87,93.38,93.4,66918.0,90.2103,90.2103,89.7394,89.7586,66918.0
2021-05-18 10:40:00,93.47,94.0,93.45,93.94,41990.0,89.8259,90.3352,89.8067,90.2776,41990.0
2021-05-18 10:50:00,93.97,94.08,93.86,93.95,39813.0,90.3064,90.4121,90.2007,90.2872,39813.0
2021-05-18 11:00:00,93.95,94.01,93.72,93.77,26308.0,90.2872,90.3448,90.0661,90.1142,26308.0
2021-05-18 11:10:00,93.75,93.97,93.67,93.72,48219.0,90.095,90.3064,90.0181,90.0661,48219.0
2021-05-18 11:20:00,93.7,94.15,93.64,94.1,75435.0,90.0469,90.4794,89.9893,90.4313,75435.0
2021-05-18 11:30:00,94.13,94.21,93.94,94.08,51489.0,90.4602,90.537,90.2776,90.4121,51489.0
2021-05-18 11:40:00,94.08,94.22,93.91,94.19,45919.0,90.4121,90.5466,90.2487,90.5178,45919.0
2021-05-18 11:50:00,94.19,94.26,94.01,94.15,46485.0,90.5178,90.5851,90.3448,90.4794,46485.0
2021-05-18 12:00:00,94.16,94.19,94.02,94.14,105189.0,90.489,90.5178,90.3544,90.4698,105189.0
2021-05-18 12:10:00,94.13,94.18,93.98,93.99,59008.0,90.4602,90.5082,90.316,90.3256,59008.0
2021-05-18 12:20:00,94.02,94.1,93.98,94.03,49500.0,90.3544,90.4313,90.316,90.3641,49500.0
2021-05-18 12:30:00,94.02,94.19,93.97,94.04,47729.0,90.3544,90.5178,90.3064,90.3737,47729.0
2021-05-18 12:40:00,94.02,94.1,93.98,94.09,43032.0,90.3544,90.4313,90.316,90.4217,43032.0
2021-05-18 12:50:00,94.1,94.17,94.0,94.01,50519.0,90.4313,90.4986,90.3352,90.3448,50519.0
2021-05-18 13:00:00,94.03,94.07,93.87,93.95,139187.0,90.3641,90.4025,90.2103,90.2872,139187.0
2021-05-18 13:10:00,93.95,94.06,93.84,93.96,37966.0,90.2872,90.3929,90.1815,90.2968,37966.0
2021-05-18 13:20:00,93.97,94.12,93.96,94.09,36363.0,90.3064,90.4505,90.2968,90.4217,36363.0
2021-05-18 13:30:00,94.09,94.23,94.08,94.19,69083.0,90.4217,90.5563,90.4121,90.5178,69083.0
2021-05-18 13:40:00,94.2,94.2,94.03,94.14,20082.0,90.5274,90.5274,90.3641,90.4698,20082.0
2021-05-18 13:50:00,94.14,94.14,93.96,93.99,25032.0,90.4698,90.4698,90.2968,90.3256,25032.0
2021-05-18 14:00:00,93.98,94.03,93.94,93.95,24574.0,90.316,90.3641,90.2776,90.2872,24574.0
2021-05-18 14:10:00,93.95,94.13,93.89,94.05,38522.0,90.2872,90.4602,90.2295,90.3833,38522.0
2021-05-18 14:20:00,94.06,94.11,93.75,93.88,42663.0,90.3929,90.4409,90.095,90.2199,42663.0
2021-05-18 14:30:00,93.89,93.94,93.42,93.42,59778.0,90.2295,90.2776,89.7778,89.7778,59778.0
2021-05-18 14:40:00,93.43,93.45,92.94,92.99,118915.0,89.7874,89.8067,89.3165,89.3646,118915.0
2021-05-18 14:50:00,92.98,93.19,92.95,93.11,61613.0,89.355,89.5568,89.3262,89.4799,61613.0
2021-05-18 15:00:00,93.09,93.25,93.03,93.15,28711.0,89.4607,89.6145,89.403,89.5184,28711.0
2021-05-18 15:10:00,93.15,93.26,93.1,93.16,28821.0,89.5184,89.6241,89.4703,89.528,28821.0
2021-05-18 15:20:00,93.16,93.29,93.15,93.17,31082.0,89.528,89.6529,89.5184,89.5376,31082.0
2021-05-18 15:30:00,93.17,93.17,92.99,93.02,94953.0,89.5376,89.5376,89.3646,89.3934,94953.0
2021-05-18 15:40:00,93.02,93.28,92.82,92.92,139250.0,89.3934,89.6433,89.2012,89.2973,139250.0
2021-05-18 15:50:00,92.91,92.91,92.0,92.25,603773.0,89.2877,89.2877,88.4132,88.6534,603773.0
2021-05-19 09:30:00,90.16,91.29,89.71,90.4,261148.0,86.6449,87.7309,86.2125,86.8756,261148.0
2021-05-19 09:40:00,90.39,90.62,89.91,89.91,277026.0,86.866,87.087,86.4047,86.4047,277026.0
2021-05-19 09:50:00,89.91,91.07,89.71,90.64,285393.0,86.4047,87.5195,86.2125,87.1062,285393.0
2021-05-19 10:00:00,90.63,90.84,90.3,90.3,86825.0,87.0966,87.2984,86.7795,86.7795,86825.0
2021-05-19 10:10:00,90.26,90.4,89.74,90.39,93399.0,86.741,86.8756,86.2413,86.866,93399.0
2021-05-19 10:20:00,90.39,90.45,89.92,90.14,98003.0,86.866,86.9236,86.4143,86.6257,98003.0
2021-05-19 10:30:00,90.14,90.21,89.54,89.74,171129.0,86.6257,86.693,86.0491,86.2413,171129.0
2021-05-19 10:40:00,89.72,89.8,89.03,89.28,184034.0,86.2221,86.299,85.559,85.7992,184034.0
2021-05-19 10:50:00,89.26,90.0,89.21,89.75,92404.0,85.78,86.4912,85.732,86.2509,92404.0
2021-05-19 11:00:00,89.73,89.91,89.47,89.89,85616.0,86.2317,86.4047,85.9818,86.3855,85616.0
2021-05-19 11:10:00,89.89,90.06,89.65,89.65,62861.0,86.3855,86.5488,86.1548,86.1548,62861.0
2021-05-19 11:20:00,89.65,90.01,89.62,89.88,67755.0,86.1548,86.5008,86.126,86.3758,67755.0
2021-05-19 11:30:00,89.9,89.97,89.64,89.84,93034.0,86.3951,86.4623,86.1452,86.3374,93034.0
2021-05-19 11:40:00,89.83,90.36,89.81,90.34,40223.0,86.3278,86.8371,86.3086,86.8179,40223.0
2021-05-19 11:50:00,90.34,90.8,90.28,90.72,31380.0,86.8179,87.26,86.7603,87.1831,31380.0
2021-05-19 12:00:00,90.73,90.87,90.66,90.8,27489.0,87.1927,87.3272,87.1254,87.26,27489.0
2021-05-19 12:10:00,90.8,90.91,90.57,90.86,52886.0,87.26,87.3657,87.0389,87.3176,52886.0
2021-05-19 12:20:00,90.89,91.11,90.89,91.09,44081.0,87.3465,87.5579,87.3465,87.5387,44081.0
2021-05-19 12:30:00,91.1,91.16,90.72,91.01,196159.0,87.5483,87.6059,87.1831,87.4618,196159.0
2021-05-19 12:40:00,90.99,91.16,90.98,90.99,48788.0,87.4426,87.6059,87.433,87.4426,48788.0
2021-05-19 12:50:00,90.99,91.08,90.84,91.06,28275.0,87.4426,87.5291,87.2984,87.5098,28275.0
2021-05-19 13:00:00,91.06,91.38,91.03,91.38,31641.0,87.5098,87.8174,87.481,87.8174,31641.0
2021-05-19 13:10:00,91.38,91.64,91.36,91.62,39221.0,87.8174,88.0672,87.7981,88.048,39221.0
2021-05-19 13:20:00,91.63,91.68,91.42,91.45,22886.0,88.0576,88.1057,87.8558,87.8846,22886.0
2021-05-19 13:30:00,91.45,91.46,91.2,91.36,31274.0,87.8846,87.8942,87.6444,87.7981,31274.0
2021-05-19 13:40:00,91.37,91.38,91.17,91.29,29265.0,87.8078,87.8174,87.6156,87.7309,29265.0
2021-05-19 13:50:00,91.31,91.59,91.17,91.59,37225.0,87.7501,88.0192,87.6156,88.0192,37225.0
2021-05-19 14:00:00,91.57,91.83,91.0,91.0,130883.0,88.0,88.2498,87.4522,87.4522,130883.0
2021-05-19 14:10:00,91.0,91.08,90.25,90.36,103722.0,87.4522,87.5291,86.7314,86.8371,103722.0
2021-05-19 14:20:00,90.36,91.29,90.35,91.16,58763.0,86.8371,87.7309,86.8275,87.6059,58763.0
2021-05-19 14:30:00,91.19,91.39,90.87,90.9,37308.0,87.6348,87.827,87.3272,87.3561,37308.0
2021-05-19 14:40:00,90.93,90.99,90.5,90.53,99188.0,87.3849,87.4426,86.9717,87.0005,99188.0
2021-05-19 14:50:00,90.54,90.85,90.43,90.5,90174.0,87.0101,87.308,86.9044,86.9717,90174.0
2021-05-19 15:00:00,90.48,90.62,90.34,90.53,83069.0,86.9525,87.087,86.8179,87.0005,83069.0
2021-05-19 15:10:00,90.51,90.77,90.46,90.67,65780.0,86.9813,87.2311,86.9332,87.135,65780.0
2021-05-19 15:20:00,90.68,91.09,90.59,90.95,96519.0,87.1447,87.5387,87.0582,87.4041,96519.0
2021-05-19 15:30:00,90.95,91.04,90.72,91.02,157428.0,87.4041,87.4906,87.1831,87.4714,157428.0
2021-05-19 15:40:00,91.01,91.15,90.86,90.88,120139.0,87.4618,87.5963,87.3176,87.3369,120139.0
2021-05-19 15:50:00,90.9,91.34,90.88,91.3,296721.0,87.3561,87.7789,87.3369,87.7405,296721.0
2021-05-20 09:30:00,91.24,92.23,91.02,91.03,117226.0,87.6828,88.6342,87.4714,87.481,117226.0
2021-05-20 09:40:00,91.07,91.52,91.0,91.24,30904.0,87.5195,87.9519,87.4522,87.6828,30904.0
2021-05-20 09:50:00,91.32,91.76,91.08,91.63,22543.0,87.7597,88.1826,87.5291,88.0576,22543.0
2021-05-20 10:00:00,91.64,92.1,91.57,91.93,36159.0,88.0672,88.5093,88.0,88.3459,36159.0
2021-05-20 10:10:00,91.94,92.79,91.94,92.79,62367.0,88.3555,89.1724,88.3555,89.1724,62367.0
2021-05-20 10:20:00,92.81,92.96,92.52,92.61,82944.0,89.1916,89.3358,88.9129,88.9994,82944.0
2021-05-20 10:30:00,92.61,92.61,91.99,92.52,64885.0,88.9994,88.9994,88.4036,88.9129,64885.0
2021-05-20 10:40:00,92.54,92.54,92.0,92.38,38122.0,88.9321,88.9321,88.4132,88.7784,38122.0
2021-05-20 10:50:00,92.37,92.7,92.3,92.37,36709.0,88.7688,89.0859,88.7015,88.7688,36709.0
2021-05-20 11:00:00,92.36,92.42,91.99,92.11,113811.0,88.7592,88.8168,88.4036,88.5189,113811.0
2021-05-20 11:10:00,92.12,92.25,91.98,92.02,180619.0,88.5285,88.6534,88.394,88.4324,180619.0
2021-05-20 11:20:00,92.03,92.09,91.37,91.58,127906.0,88.442,88.4997,87.8078,88.0096,127906.0
2021-05-20 11:30:00,91.61,91.76,91.54,91.68,86762.0,88.0384,88.1826,87.9711,88.1057,86762.0
2021-05-20 11:40:00,91.67,91.96,91.64,91.82,41684.0,88.0961,88.3748,88.0672,88.2402,41684.0
2021-05-20 11:50:00,91.86,91.87,91.0,91.15,206007.0,88.2787,88.2883,87.4522,87.5963,206007.0
2021-05-20 12:00:00,91.17,91.21,91.0,91.14,40608.0,87.6156,87.654,87.4522,87.5867,40608.0
2021-05-20 12:10:00,91.15,91.4,91.04,91.05,62232.0,87.5963,87.8366,87.4906,87.5002,62232.0
2021-05-20 12:20:00,91.06,91.22,90.99,91.04,37304.0,87.5098,87.6636,87.4426,87.4906,37304.0
2021-05-20 12:30:00,91.05,91.21,91.02,91.08,46423.0,87.5002,87.654,87.4714,87.5291,46423.0
2021-05-20 12:40:00,91.09,91.27,91.0,91.2,34999.0,87.5387,87.7117,87.4522,87.6444,34999.0
2021-05-20 12:50:00,91.2,91.29,91.15,91.23,20560.0,87.6444,87.7309,87.5963,87.6732,20560.0
2021-05-20 13:00:00,91.21,91.3,91.05,91.19,24160.0,87.654,87.7405,87.5002,87.6348,24160.0
2021-05-20 13:10:00,91.15,91.37,91.13,91.33,22517.0,87.5963,87.8078,87.5771,87.7693,22517.0
2021-05-20 13:20:00,91.34,91.55,91.34,91.49,21708.0,87.7789,87.9807,87.7789,87.9231,21708.0
2021-05-20 13:30:00,91.5,91.63,91.49,91.61,25935.0,87.9327,88.0576,87.9231,88.0384,25935.0
2021-05-20 13:40:00,91.62,91.78,91.49,91.59,37407.0,88.048,88.2018,87.9231,88.0192,37407.0
2021-05-20 13:50:00,91.61,91.63,91.23,91.29,23597.0,88.0384,88.0576,87.6732,87.7309,23597.0
2021-05-20 14:00:00,91.3,91.44,91.29,91.4,24848.0,87.7405,87.875,87.7309,87.8366,24848.0
2021-05-20 14:10:00,91.41,91.61,91.38,91.57,25768.0,87.8462,88.0384,87.8174,88.0,25768.0
2021-05-20 14:20:00,91.52,91.6,91.4,91.58,36427.0,87.9519,88.0288,87.8366,88.0096,36427.0
2021-05-20 14:30:00,91.6,91.61,91.48,91.57,50547.0,88.0288,88.0384,87.9135,88.0,50547.0
2021-05-20 14:40:00,91.59,91.68,91.41,91.47,41487.0,88.0192,88.1057,87.8462,87.9039,41487.0
2021-05-20 14:50:00,91.46,91.46,91.1,91.2,66797.0,87.8942,87.8942,87.5483,87.6444,66797.0
2021-05-20 15:00:00,91.22,91.38,91.15,91.2,50734.0,87.6636,87.8174,87.5963,87.6444,50734.0
2021-05-20 15:10:00,91.2,91.49,91.2,91.49,36401.0,87.6444,87.9231,87.6444,87.9231,36401.0
2021-05-20 15:20:00,91.49,91.72,91.4,91.7,64733.0,87.9231,88.1441,87.8366,88.1249,64733.0
2021-05-20 15:30:00,91.7,91.71,91.42,91.46,69495.0,88.1249,88.1345,87.8558,87.8942,69495.0
2021-05-20 15:40:00,91.48,91.65,91.37,91.52,89190.0,87.9135,88.0768,87.8078,87.9519,89190.0
2021-05-20 15:50:00,91.51,91.57,91.38,91.51,187230.0,87.9423,88.0,87.8174,87.9423,187230.0
2021-05-21 09:30:00,91.9,92.8,91.81,92.71,121642.0,88.3171,89.182,88.2306,89.0955,121642.0
2021-05-21 09:40:00,92.77,92.78,91.79,91.81,50729.0,89.1532,89.1628,88.2114,88.2306,50729.0
2021-05-21 09:50:00,91.84,92.37,91.7,92.31,40634.0,88.2594,88.7688,88.1249,88.7111,40634.0
2021-05-21 10:00:00,92.29,92.29,91.28,91.86,54055.0,88.6919,88.6919,87.7213,88.2787,54055.0
2021-05-21 10:10:00,91.91,92.01,91.66,91.68,22737.0,88.3267,88.4228,88.0864,88.1057,22737.0
2021-05-21 10:20:00,91.67,91.67,91.01,91.17,74765.0,88.0961,88.0961,87.4618,87.6156,74765.0
2021-05-21 10:30:00,91.14,91.3,90.67,90.82,139578.0,87.5867,87.7405,87.135,87.2792,139578.0
2021-05-21 10:40:00,90.8,91.02,90.74,90.98,37863.0,87.26,87.4714,87.2023,87.433,37863.0
2021-05-21 10:50:00,90.98,91.36,90.93,91.28,32806.0,87.433,87.7981,87.3849,87.7213,32806.0
2021-05-21 11:00:00,91.31,91.38,90.99,91.07,49451.0,87.7501,87.8174,87.4426,87.5195,49451.0
2021-05-21 11:10:00,91.08,91.09,90.6,90.64,50346.0,87.5291,87.5387,87.0678,87.1062,50346.0
2021-05-21 11:20:00,90.66,90.77,90.5,90.52,98747.0,87.1254,87.2311,86.9717,86.9909,98747.0
2021-05-21 11:30:00,90.53,90.8,90.51,90.54,38827.0,87.0005,87.26,86.9813,87.0101,38827.0
2021-05-21 11:40:00,90.53,90.78,90.49,90.67,84129.0,87.0005,87.2408,86.9621,87.135,84129.0
2021-05-21 11:50:00,90.68,90.72,90.5,90.51,33159.0,87.1447,87.1831,86.9717,86.9813,33159.0
2021-05-21 12:00:00,90.51,90.61,90.17,90.21,75631.0,86.9813,87.0774,86.6545,86.693,75631.0
2021-05-21 12:10:00,90.21,90.53,90.18,90.53,33298.0,86.693,87.0005,86.6642,87.0005,33298.0
2021-05-21 12:20:00,90.52,90.56,90.37,90.41,29748.0,86.9909,87.0293,86.8467,86.8852,29748.0
2021-05-21 12:30:00,90.39,90.43,90.09,90.12,45123.0,86.866,86.9044,86.5777,86.6065,45123.0
2021-05-21 12:40:00,90.14,90.38,90.13,90.27,53282.0,86.6257,86.8564,86.6161,86.7506,53282.0
2021-05-21 12:50:00,90.29,90.29,89.8,90.02,63816.0,86.7699,86.7699,86.299,86.5104,63816.0
2021-05-21 13:00:00,89.99,90.08,89.94,90.03,35807.0,86.4816,86.568,86.4335,86.52,35807.0
2021-05-21 13:10:00,90.02,90.08,89.92,90.03,36103.0,86.5104,86.568,86.4143,86.52,36103.0
2021-05-21 13:20:00,90.03,90.34,89.99,90.31,36321.0,86.52,86.8179,86.4816,86.7891,36321.0
2021-05-21 13:30:00,90.28,90.71,90.24,90.63,50600.0,86.7603,87.1735,86.7218,87.0966,50600.0
2021-05-21 13:40:00,90.61,90.63,90.5,90.54,23983.0,87.0774,87.0966,86.9717,87.0101,23983.0
2021-05-21 13:50:00,90.53,90.6,90.36,90.37,26737.0,87.0005,87.0678,86.8371,86.8467,26737.0
2021-05-21 14:00:00,90.38,90.47,90.32,90.36,29275.0,86.8564,86.9428,86.7987,86.8371,29275.0
2021-05-21 14:10:00,90.36,90.46,90.33,90.35,17807.0,86.8371,86.9332,86.8083,86.8275,17807.0
2021-05-21 14:20:00,90.35,90.38,90.21,90.33,27693.0,86.8275,86.8564,86.693,86.8083,27693.0
2021-05-21 14:30:00,90.32,90.32,90.01,90.09,38754.0,86.7987,86.7987,86.5008,86.5777,38754.0
2021-05-21 14:40:00,90.08,90.11,89.99,90.08,37445.0,86.568,86.5969,86.4816,86.568,37445.0
2021-05-21 14:50:00,90.08,90.48,90.06,90.44,84695.0,86.568,86.9525,86.5488,86.914,84695.0
2021-05-21 15:00:00,90.44,91.23,90.41,91.04,250411.0,86.914,87.6732,86.8852,87.4906,250411.0
2021-05-21 15:10:00,91.02,91.15,90.89,90.91,77838.0,87.4714,87.5963,87.3465,87.3657,77838.0
2021-05-21 15:20:00,90.91,90.95,90.73,90.78,70048.0,87.3657,87.4041,87.1927,87.2408,70048.0
2021-05-21 15:30:00,90.79,90.92,90.6,90.65,79164.0,87.2504,87.3753,87.0678,87.1158,79164.0
2021-05-21 15:40:00,90.63,90.69,90.48,90.57,83914.0,87.0966,87.1543,86.9525,87.0389,83914.0
2021-05-21 15:50:00,90.6,90.75,90.45,90.52,257079.0,87.0678,87.2119,86.9236,86.9909,257079.0
2021-05-24 09:30:00,91.23,91.49,90.8,91.23,85795.0,87.6732,87.9231,87.26,87.6732,85795.0
2021-05-24 09:40:00,91.17,91.4,91.17,91.31,26154.0,87.6156,87.8366,87.6156,87.7501,26154.0
2021-05-24 09:50:00,91.26,91.43,91.0,91.39,20291.0,87.702,87.8654,87.4522,87.827,20291.0
2021-05-24 10:00:00,91.43,91.64,91.23,91.49,30102.0,87.8654,88.0672,87.6732,87.9231,30102.0
2021-05-24 10:10:00,91.47,91.52,91.12,91.36,20483.0,87.9039,87.9519,87.5675,87.7981,20483.0
2021-05-24 10:20:00,91.38,91.5,91.19,91.24,29796.0,87.8174,87.9327,87.6348,87.6828,29796.0
2021-05-24 10:30:00,91.25,91.48,91.18,91.43,31791.0,87.6924,87.9135,87.6252,87.8654,31791.0
2021-05-24 10:40:00,91.4,91.69,91.33,91.39,14446.0,87.8366,88.1153,87.7693,87.827,14446.0
2021-05-24 10:50:00,91.39,91.6,91.36,91.48,11501.0,87.827,88.0288,87.7981,87.9135,11501.0
2021-05-24 11:00:00,91.5,91.69,91.5,91.63,23454.0,87.9327,88.1153,87.9327,88.0576,23454.0
2021-05-24 11:10:00,91.63,91.74,91.55,91.71,19313.0,88.0576,88.1633,87.9807,88.1345,19313.0
2021-05-24 11:20:00,91.72,91.72,91.61,91.66,21549.0,88.1441,88.1441,88.0384,88.0864,21549.0
2021-05-24 11:30:00,91.68,91.71,91.48,91.63,19766.0,88.1057,88.1345,87.9135,88.0576,19766.0
2021-05-24 11:40:00,91.66,91.72,91.62,91.65,27808.0,88.0864,88.1441,88.048,88.0768,27808.0
2021-05-24 11:50:00,91.64,91.66,91.5,91.5,16167.0,88.0672,88.0864,87.9327,87.9327,16167.0
2021-05-24 12:00:00,91.51,91.58,91.31,91.31,19747.0,87.9423,88.0096,87.7501,87.7501,19747.0
2021-05-24 12:10:00,91.31,91.39,91.28,91.31,17228.0,87.7501,87.827,87.7213,87.7501,17228.0
2021-05-24 12:20:00,91.33,91.38,91.16,91.22,17817.0,87.7693,87.8174,87.6059,87.6636,17817.0
2021-05-24 12:30:00,91.22,91.25,91.14,91.23,16287.0,87.6636,87.6924,87.5867,87.6732,16287.0
2021-05-24 12:40:00,91.23,91.34,91.2,91.24,15737.0,87.6732,87.7789,87.6444,87.6828,15737.0
2021-05-24 12:50:00,91.23,91.3,91.03,91.04,12049.0,87.6732,87.7405,87.481,87.4906,12049.0
2021-05-24 13:00:00,91.04,91.15,91.02,91.03,14058.0,87.4906,87.5963,87.4714,87.481,14058.0
2021-05-24 13:10:00,91.02,91.26,91.01,91.19,19689.0,87.4714,87.702,87.4618,87.6348,19689.0
2021-05-24 13:20:00,91.2,91.4,91.17,91.39,16661.0,87.6444,87.8366,87.6156,87.827,16661.0
2021-05-24 13:30:00,91.4,91.44,91.36,91.39,17726.0,87.8366,87.875,87.7981,87.827,17726.0
2021-05-24 13:40:00,91.39,91.6,91.39,91.54,20051.0,87.827,88.0288,87.827,87.9711,20051.0
2021-05-24 13:50:00,91.55,91.64,91.47,91.56,19345.0,87.9807,88.0672,87.9039,87.9903,19345.0
2021-05-24 14:00:00,91.56,91.61,91.49,91.53,22166.0,87.9903,88.0384,87.9231,87.9615,22166.0
2021-05-24 14:10:00,91.54,91.62,91.51,91.57,16259.0,87.9711,88.048,87.9423,88.0,16259.0
2021-05-24 14:20:00,91.56,91.58,91.45,91.5,26876.0,87.9903,88.0096,87.8846,87.9327,26876.0
2021-05-24 14:30:00,91.51,91.53,91.38,91.42,12599.0,87.9423,87.9615,87.8174,87.8558,12599.0
2021-05-24 14:40:00,91.42,91.52,91.4,91.44,14074.0,87.8558,87.9519,87.8366,87.875,14074.0
2021-05-24 14:50:00,91.46,91.47,91.32,91.46,15940.0,87.8942,87.9039,87.7597,87.8942,15940.0
2021-05-24 15:00:00,91.45,91.54,91.39,91.52,15780.0,87.8846,87.9711,87.827,87.9519,15780.0
2021-05-24 15:10:00,91.5,91.61,91.41,91.44,22381.0,87.9327,88.0384,87.8462,87.875,22381.0
2021-05-24 15:20:00,91.44,91.6,91.43,91.56,18980.0,87.875,88.0288,87.8654,87.9903,18980.0
2021-05-24 15:30:00,91.58,91.69,91.44,91.47,43907.0,88.0096,88.1153,87.875,87.9039,43907.0
2021-05-24 15:40:00,91.45,91.56,91.42,91.56,48524.0,87.8846,87.9903,87.8558,87.9903,48524.0
2021-05-24 15:50:00,91.55,91.56,91.07,91.1,176824.0,87.9807,87.9903,87.5195,87.5483,176824.0
2021-05-25 09:30:00,91.68,93.58,91.68,93.09,170549.0,88.1057,89.9316,88.1057,89.4607,170549.0
2021-05-25 09:40:00,93.05,93.13,92.33,92.54,84478.0,89.4223,89.4991,88.7303,88.9321,84478.0
2021-05-25 09:50:00,92.51,92.55,92.16,92.33,34710.0,88.9033,88.9418,88.567,88.7303,34710.0
2021-05-25 10:00:00,92.33,92.36,91.89,92.21,42504.0,88.7303,88.7592,88.3075,88.615,42504.0
2021-05-25 10:10:00,92.4,92.65,92.29,92.62,38949.0,88.7976,89.0379,88.6919,89.009,38949.0
2021-05-25 10:20:00,92.61,93.2,92.61,93.13,37412.0,88.9994,89.5664,88.9994,89.4991,37412.0
2021-05-25 10:30:00,93.17,93.5,93.15,93.17,67936.0,89.5376,89.8547,89.5184,89.5376,67936.0
2021-05-25 10:40:00,93.19,93.81,93.1,93.54,78542.0,89.5568,90.1526,89.4703,89.8932,78542.0
2021-05-25 10:50:00,93.55,94.02,93.4,93.86,67510.0,89.9028,90.3544,89.7586,90.2007,67510.0
2021-05-25 11:00:00,93.86,93.88,93.17,93.29,85508.0,90.2007,90.2199,89.5376,89.6529,85508.0
2021-05-25 11:10:00,93.26,93.46,93.22,93.25,31282.0,89.6241,89.8163,89.5856,89.6145,31282.0
2021-05-25 11:20:00,93.24,93.29,93.07,93.19,33380.0,89.6049,89.6529,89.4415,89.5568,33380.0
2021-05-25 11:30:00,93.17,93.38,92.99,93.33,47407.0,89.5376,89.7394,89.3646,89.6913,47407.0
2021-05-25 11:40:00,93.3,93.59,93.3,93.44,59427.0,89.6625,89.9412,89.6625,89.7971,59427.0
2021-05-25 11:50:00,93.45,93.75,93.43,93.7,48423.0,89.8067,90.095,89.7874,90.0469,48423.0
2021-05-25 12:00:00,93.7,93.73,93.49,93.7,35293.0,90.0469,90.0757,89.8451,90.0469,35293.0
2021-05-25 12:10:00,93.76,93.86,93.63,93.82,25871.0,90.1046,90.2007,89.9796,90.1622,25871.0
2021-05-25 12:20:00,93.83,94.15,93.75,93.87,139775.0,90.1718,90.4794,90.095,90.2103,139775.0
2021-05-25 12:30:00,93.89,93.93,93.71,93.81,73667.0,90.2295,90.2679,90.0565,90.1526,73667.0
2021-05-25 12:40:00,93.81,93.87,93.68,93.68,44338.0,90.1526,90.2103,90.0277,90.0277,44338.0
2021-05-25 12:50:00,93.68,93.81,93.66,93.68,28157.0,90.0277,90.1526,90.0085,90.0277,28157.0
2021-05-25 13:00:00,93.68,93.8,93.62,93.79,31806.0,90.0277,90.143,89.97,90.1334,31806.0
2021-05-25 13:10:00,93.8,93.83,93.62,93.66,37570.0,90.143,90.1718,89.97,90.0085,37570.0
2021-05-25 13:20:00,93.66,93.85,93.64,93.83,30401.0,90.0085,90.1911,89.9893,90.1718,30401.0
2021-05-25 13:30:00,93.81,93.82,93.48,93.61,27143.0,90.1526,90.1622,89.8355,89.9604,27143.0
2021-05-25 13:40:00,93.62,93.66,93.48,93.62,52434.0,89.97,90.0085,89.8355,89.97,52434.0
2021-05-25 13:50:00,93.62,93.87,93.6,93.72,46203.0,89.97,90.2103,89.9508,90.0661,46203.0
2021-05-25 14:00:00,93.74,93.83,93.7,93.8,59486.0,90.0854,90.1718,90.0469,90.143,59486.0
2021-05-25 14:10:00,93.78,93.92,93.71,93.8,31332.0,90.1238,90.2583,90.0565,90.143,31332.0
2021-05-25 14:20:00,93.8,93.81,93.7,93.8,31373.0,90.143,90.1526,90.0469,90.143,31373.0
2021-05-25 14:30:00,93.8,93.84,93.63,93.74,66591.0,90.143,90.1815,89.9796,90.0854,66591.0
2021-05-25 14:40:00,93.74,93.77,93.57,93.59,40885.0,90.0854,90.1142,89.922,89.9412,40885.0
2021-05-25 14:50:00,93.61,93.61,93.43,93.52,53641.0,89.9604,89.9604,89.7874,89.8739,53641.0
2021-05-25 15:00:00,93.52,93.52,93.18,93.18,58951.0,89.8739,89.8739,89.5472,89.5472,58951.0
2021-05-25 15:10:00,93.19,93.3,93.05,93.27,33616.0,89.5568,89.6625,89.4223,89.6337,33616.0
2021-05-25 15:20:00,93.28,93.54,93.26,93.45,74632.0,89.6433,89.8932,89.6241,89.8067,74632.0
2021-05-25 15:30:00,93.44,93.44,93.23,93.26,107185.0,89.7971,89.7971,89.5952,89.6241,107185.0
2021-05-25 15:40:00,93.26,93.5,93.2,93.33,128089.0,89.6241,89.8547,89.5664,89.6913,128089.0
2021-05-25 15:50:00,93.31,93.38,92.94,93.19,325852.0,89.6721,89.7394,89.3165,89.5568,325852.0
2021-05-26 09:30:00,93.54,94.16,93.32,93.46,113638.0,89.8932,90.489,89.6817,89.8163,113638.0
2021-05-26 09:40:00,93.43,94.89,93.35,94.52,52846.0,89.7874,91.1905,89.7106,90.8349,52846.0
2021-05-26 09:50:00,94.52,94.73,94.28,94.37,55614.0,90.8349,91.0368,90.6043,90.6908,55614.0
2021-05-26 10:00:00,94.37,94.48,94.07,94.2,39149.0,90.6908,90.7965,90.4025,90.5274,39149.0
2021-05-26 10:10:00,94.2,94.91,94.16,94.87,45954.0,90.5274,91.2097,90.489,91.1713,45954.0
2021-05-26 10:20:00,94.89,94.99,94.71,94.91,45582.0,91.1905,91.2866,91.0175,91.2097,45582.0
2021-05-26 10:30:00,94.95,95.59,94.76,95.51,102039.0,91.2482,91.8632,91.0656,91.7863,102039.0
2021-05-26 10:40:00,95.49,95.65,95.11,95.2,55757.0,91.7671,91.9209,91.4019,91.4884,55757.0
2021-05-26 10:50:00,95.2,95.31,94.8,94.84,26814.0,91.4884,91.5941,91.104,91.1425,26814.0
2021-05-26 11:00:00,94.83,95.15,94.78,95.04,32649.0,91.1329,91.4404,91.0848,91.3347,32649.0
2021-05-26 11:10:00,95.02,95.06,94.65,94.74,30281.0,91.3155,91.3539,90.9599,91.0464,30281.0
2021-05-26 11:20:00,94.73,94.87,94.68,94.78,21186.0,91.0368,91.1713,90.9887,91.0848,21186.0
2021-05-26 11:30:00,94.77,94.79,94.49,94.51,18942.0,91.0752,91.0944,90.8061,90.8253,18942.0
2021-05-26 11:40:00,94.47,94.75,94.44,94.74,24907.0,90.7869,91.056,90.7581,91.0464,24907.0
2021-05-26 11:50:00,94.74,94.79,94.58,94.67,28133.0,91.0464,91.0944,90.8926,90.9791,28133.0
2021-05-26 12:00:00,94.66,94.72,94.51,94.66,26896.0,90.9695,91.0271,90.8253,90.9695,26896.0
2021-05-26 12:10:00,94.65,94.67,94.53,94.64,28331.0,90.9599,90.9791,90.8446,90.9503,28331.0
2021-05-26 12:20:00,94.63,94.74,94.48,94.54,30288.0,90.9407,91.0464,90.7965,90.8542,30288.0
2021-05-26 12:30:00,94.54,94.6,94.47,94.53,20692.0,90.8542,90.9118,90.7869,90.8446,20692.0
2021-05-26 12:40:00,94.54,94.59,94.43,94.49,36414.0,90.8542,90.9022,90.7485,90.8061,36414.0
2021-05-26 12:50:00,94.49,94.52,94.16,94.21,25174.0,90.8061,90.8349,90.489,90.537,25174.0
2021-05-26 13:00:00,94.22,94.34,94.12,94.15,28874.0,90.5466,90.662,90.4505,90.4794,28874.0
2021-05-26 13:10:00,94.17,94.23,94.06,94.19,24779.0,90.4986,90.5563,90.3929,90.5178,24779.0
2021-05-26 13:20:00,94.19,94.32,94.18,94.24,19778.0,90.5178,90.6427,90.5082,90.5659,19778.0
2021-05-26 13:30:00,94.25,94.38,94.24,94.36,12223.0,90.5755,90.7004,90.5659,90.6812,12223.0
2021-05-26 13:40:00,94.35,94.36,94.1,94.15,20889.0,90.6716,90.6812,90.4313,90.4794,20889.0
2021-05-26 13:50:00,94.18,94.18,94.05,94.12,20330.0,90.5082,90.5082,90.3833,90.4505,20330.0
2021-05-26 14:00:00,94.15,94.33,94.11,94.23,26748.0,90.4794,90.6524,90.4409,90.5563,26748.0
2021-05-26 14:10:00,94.24,94.48,94.24,94.47,20881.0,90.5659,90.7965,90.5659,90.7869,20881.0
2021-05-26 14:20:00,94.5,94.53,94.27,94.32,25265.0,90.8157,90.8446,90.5947,90.6427,25265.0
2021-05-26 14:30:00,94.35,94.45,94.28,94.39,14493.0,90.6716,90.7677,90.6043,90.71,14493.0
2021-05-26 14:40:00,94.39,94.52,94.33,94.48,20153.0,90.71,90.8349,90.6524,90.7965,20153.0
2021-05-26 14:50:00,94.47,94.48,94.23,94.4,23902.0,90.7869,90.7965,90.5563,90.7196,23902.0
2021-05-26 15:00:00,94.35,94.37,94.28,94.34,20027.0,90.6716,90.6908,90.6043,90.662,20027.0
2021-05-26 15:10:00,94.32,94.38,94.27,94.35,32190.0,90.6427,90.7004,90.5947,90.6716,32190.0
2021-05-26 15:20:00,94.35,94.53,94.3,94.51,40164.0,90.6716,90.8446,90.6235,90.8253,40164.0
2021-05-26 15:30:00,94.51,94.57,94.35,94.5,63328.0,90.8253,90.883,90.6716,90.8157,63328.0
2021-05-26 15:40:00,94.51,94.57,94.42,94.51,81212.0,90.8253,90.883,90.7388,90.8253,81212.0
2021-05-26 15:50:00,94.53,94.56,94.23,94.3,282217.0,90.8446,90.8734,90.5563,90.6235,282217.0
2021-05-27 09:30:00,94.93,95.32,94.45,94.78,90029.0,91.229,91.6038,90.7677,91.0848,90029.0
2021-05-27 09:40:00,94.78,94.87,94.4,94.83,65778.0,91.0848,91.1713,90.7196,91.1329,65778.0
2021-05-27 09:50:00,94.87,95.06,94.68,94.81,36258.0,91.1713,91.3539,90.9887,91.1136,36258.0
2021-05-27 10:00:00,94.79,94.81,94.29,94.76,51922.0,91.0944,91.1136,90.6139,91.0656,51922.0
2021-05-27 10:10:00,94.78,95.14,94.69,95.01,45134.0,91.0848,91.4308,90.9983,91.3058,45134.0
2021-05-27 10:20:00,95.03,95.11,94.74,94.99,52914.0,91.3251,91.4019,91.0464,91.2866,52914.0
2021-05-27 10:30:00,95.05,95.18,94.85,95.12,56883.0,91.3443,91.4692,91.1521,91.4116,56883.0
2021-05-27 10:40:00,95.11,95.42,95.11,95.29,26780.0,91.4019,91.6999,91.4019,91.5749,26780.0
2021-05-27 10:50:00,95.28,95.3,94.74,94.74,47362.0,91.5653,91.5845,91.0464,91.0464,47362.0
2021-05-27 11:00:00,94.73,94.82,94.62,94.71,59343.0,91.0368,91.1233,90.931,91.0175,59343.0
2021-05-27 11:10:00,94.73,94.73,94.55,94.64,13841.0,91.0368,91.0368,90.8638,90.9503,13841.0
2021-05-27 11:20:00,94.64,94.9,94.6,94.73,35653.0,90.9503,91.2001,90.9118,91.0368,35653.0
2021-05-27 11:30:00,94.64,94.86,94.6,94.78,23263.0,90.9503,91.1617,90.9118,91.0848,23263.0
2021-05-27 11:40:00,94.81,94.86,94.71,94.84,15158.0,91.1136,91.1617,91.0175,91.1425,15158.0
2021-05-27 11:50:00,94.86,95.13,94.84,95.12,15983.0,91.1617,91.4212,91.1425,91.4116,15983.0
2021-05-27 12:00:00,95.1,95.15,95.04,95.12,11970.0,91.3923,91.4404,91.3347,91.4116,11970.0
2021-05-27 12:10:00,95.11,95.28,95.1,95.22,36658.0,91.4019,91.5653,91.3923,91.5077,36658.0
2021-05-27 12:20:00,95.2,95.29,95.13,95.18,19678.0,91.4884,91.5749,91.4212,91.4692,19678.0
2021-05-27 12:30:00,95.19,95.32,95.18,95.23,28588.0,91.4788,91.6038,91.4692,91.5173,28588.0
2021-05-27 12:40:00,95.23,95.23,95.09,95.11,14605.0,91.5173,91.5173,91.3827,91.4019,14605.0
2021-05-27 12:50:00,95.12,95.22,95.1,95.1,27085.0,91.4116,91.5077,91.3923,91.3923,27085.0
2021-05-27 13:00:00,95.11,95.16,95.02,95.09,16952.0,91.4019,91.45,91.3155,91.3827,16952.0
2021-05-27 13:10:00,95.09,95.09,94.96,94.96,10509.0,91.3827,91.3827,91.2578,91.2578,10509.0
2021-05-27 13:20:00,94.96,95.1,94.92,94.92,17495.0,91.2578,91.3923,91.2194,91.2194,17495.0
2021-05-27 13:30:00,94.95,95.0,94.72,94.83,21208.0,91.2482,91.2962,91.0271,91.1329,21208.0
2021-05-27 13:40:00,94.83,94.93,94.74,94.93,18898.0,91.1329,91.229,91.0464,91.229,18898.0
2021-05-27 13:50:00,94.93,95.07,94.89,95.04,16255.0,91.229,91.3635,91.1905,91.3347,16255.0
2021-05-27 14:00:00,95.07,95.23,95.04,95.21,32753.0,91.3635,91.5173,91.3347,91.498,32753.0
2021-05-27 14:10:00,95.19,95.53,95.18,95.53,27944.0,91.4788,91.8056,91.4692,91.8056,27944.0
2021-05-27 14:20:00,95.52,95.68,95.48,95.68,33650.0,91.796,91.9497,91.7575,91.9497,33650.0
2021-05-27 14:30:00,95.66,95.68,95.44,95.59,21298.0,91.9305,91.9497,91.7191,91.8632,21298.0
2021-05-27 14:40:00,95.57,95.69,95.54,95.69,26782.0,91.844,91.9593,91.8152,91.9593,26782.0
2021-05-27 14:50:00,95.7,95.85,95.64,95.82,27565.0,91.9689,92.1131,91.9113,92.0843,27565.0
2021-05-27 15:00:00,95.8,95.8,95.59,95.71,29700.0,92.065,92.065,91.8632,91.9786,29700.0
2021-05-27 15:10:00,95.7,95.8,95.68,95.74,27249.0,91.9689,92.065,91.9497,92.0074,27249.0
2021-05-27 15:20:00,95.74,95.79,95.66,95.73,45922.0,92.0074,92.0554,91.9305,91.9978,45922.0
2021-05-27 15:30:00,95.73,95.88,95.61,95.79,73987.0,91.9978,92.1419,91.8825,92.0554,73987.0
2021-05-27 15:40:00,95.8,95.82,95.55,95.55,174997.0,92.065,92.0843,91.8248,91.8248,174997.0
2021-05-27 15:50:00,95.56,95.82,95.47,95.56,396658.0,91.8344,92.0843,91.7479,91.8344,396658.0
2021-05-28 09:30:00,96.17,96.64,95.84,95.93,109826.0,92.4206,92.8723,92.1035,92.19,109826.0
2021-05-28 09:40:00,95.9,95.94,95.27,95.4,36234.0,92.1611,92.1996,91.5557,91.6806,36234.0
2021-05-28 09:50:00,95.33,95.48,95.09,95.36,24911.0,91.6134,91.7575,91.3827,91.6422,24911.0
2021-05-28 10:00:00,95.35,95.47,95.11,95.18,25460.0,91.6326,91.7479,91.4019,91.4692,25460.0
2021-05-28 10:10:00,95.21,95.21,94.7,94.7,29257.0,91.498,91.498,91.0079,91.0079,29257.0
2021-05-28 10:20:00,94.75,94.96,94.67,94.87,16496.0,91.056,91.2578,90.9791,91.1713,16496.0
2021-05-28 10:30:00,94.91,95.19,94.84,95.05,14043.0,91.2097,91.4788,91.1425,91.3443,14043.0
2021-05-28 10:40:00,95.03,95.15,94.91,94.97,17072.0,91.3251,91.4404,91.2097,91.2674,17072.0
2021-05-28 10:50:00,95.0,95.25,94.94,95.2,16673.0,91.2962,91.5365,91.2386,91.4884,16673.0
2021-05-28 11:00:00,95.21,95.57,95.18,95.45,33726.0,91.498,91.844,91.4692,91.7287,33726.0
2021-05-28 11:10:00,95.44,95.5,95.39,95.46,7431.0,91.7191,91.7767,91.671,91.7383,7431.0
2021-05-28 11:20:00,95.41,95.59,95.41,95.44,10085.0,91.6902,91.8632,91.6902,91.7191,10085.0
2021-05-28 11:30:00,95.45,95.77,95.44,95.76,12317.0,91.7287,92.0362,91.7191,92.0266,12317.0
2021-05-28 11:40:00,95.74,95.75,95.56,95.62,23729.0,92.0074,92.017,91.8344,91.8921,23729.0
2021-05-28 11:50:00,95.61,95.7,95.55,95.69,6796.0,91.8825,91.9689,91.8248,91.9593,6796.0
2021-05-28 12:00:00,95.69,95.72,95.6,95.62,13639.0,91.9593,91.9882,91.8728,91.8921,13639.0
2021-05-28 12:10:00,95.59,95.69,95.56,95.66,15744.0,91.8632,91.9593,91.8344,91.9305,15744.0
2021-05-28 12:20:00,95.67,95.72,95.62,95.64,15599.0,91.9401,91.9882,91.8921,91.9113,15599.0
2021-05-28 12:30:00,95.64,95.68,95.27,95.31,14293.0,91.9113,91.9497,91.5557,91.5941,14293.0
2021-05-28 12:40:00,95.32,95.4,95.19,95.29,18321.0,91.6038,91.6806,91.4788,91.5749,18321.0
2021-05-28 12:50:00,95.27,95.27,95.08,95.12,15069.0,91.5557,91.5557,91.3731,91.4116,15069.0
2021-05-28 13:00:00,95.11,95.28,95.1,95.23,15595.0,91.4019,91.5653,91.3923,91.5173,15595.0
2021-05-28 13:10:00,95.22,95.38,95.21,95.34,13513.0,91.5077,91.6614,91.498,91.623,13513.0
2021-05-28 13:20:00,95.35,95.53,95.35,95.53,19019.0,91.6326,91.8056,91.6326,91.8056,19019.0
2021-05-28 13:30:00,95.54,95.63,95.46,95.6,16482.0,91.8152,91.9017,91.7383,91.8728,16482.0
2021-05-28 13:40:00,95.58,95.72,95.55,95.64,22721.0,91.8536,91.9882,91.8248,91.9113,22721.0
2021-05-28 13:50:00,95.63,95.74,95.52,95.62,19518.0,91.9017,92.0074,91.796,91.8921,19518.0
2021-05-28 14:00:00,95.65,95.66,95.49,95.51,23009.0,91.9209,91.9305,91.7671,91.7863,23009.0
2021-05-28 14:10:00,95.52,95.53,95.32,95.42,21413.0,91.796,91.8056,91.6038,91.6999,21413.0
2021-05-28 14:20:00,95.38,95.39,95.3,95.35,9133.0,91.6614,91.671,91.5845,91.6326,9133.0
2021-05-28 14:30:00,95.34,95.36,95.22,95.23,19842.0,91.623,91.6422,91.5077,91.5173,19842.0
2021-05-28 14:40:00,95.22,95.34,95.2,95.26,17789.0,91.5077,91.623,91.4884,91.5461,17789.0
2021-05-28 14:50:00,95.25,95.36,95.23,95.31,15739.0,91.5365,91.6422,91.5173,91.5941,15739.0
2021-05-28 15:00:00,95.31,95.55,95.29,95.55,17176.0,91.5941,91.8248,91.5749,91.8248,17176.0
2021-05-28 15:10:00,95.54,95.54,95.38,95.46,23879.0,91.8152,91.8152,91.6614,91.7383,23879.0
2021-05-28 15:20:00,95.46,95.53,95.34,95.36,18647.0,91.7383,91.8056,91.623,91.6422,18647.0
2021-05-28 15:30:00,95.36,95.57,95.32,95.5,41894.0,91.6422,91.844,91.6038,91.7767,41894.0
2021-05-28 15:40:00,95.5,95.51,95.32,95.38,41774.0,91.7767,91.7863,91.6038,91.6614,41774.0
2021-05-28 15:50:00,95.36,95.4,95.16,95.32,180588.0,91.6422,91.6806,91.45,91.6038,180588.0
2021-06-01 09:30:00,96.65,96.78,95.6,95.6,109729.0,92.8819,93.0068,91.8728,91.8728,109729.0
2021-06-01 09:40:00,95.61,95.73,95.33,95.33,39531.0,91.8825,91.9978,91.6134,91.6134,39531.0
2021-06-01 09:50:00,95.34,95.56,95.02,95.13,38996.0,91.623,91.8344,91.3155,91.4212,38996.0
2021-06-01 10:00:00,95.15,95.2,94.83,94.86,56776.0,91.4404,91.4884,91.1329,91.1617,56776.0
2021-06-01 10:10:00,94.87,95.15,94.73,94.87,39986.0,91.1713,91.4404,91.0368,91.1713,39986.0
2021-06-01 10:20:00,94.87,94.87,94.54,94.67,45538.0,91.1713,91.1713,90.8542,90.9791,45538.0
2021-06-01 10:30:00,94.69,94.69,93.9,93.9,94869.0,90.9983,90.9983,90.2391,90.2391,94869.0
2021-06-01 10:40:00,93.9,94.22,93.85,94.22,51520.0,90.2391,90.5466,90.1911,90.5466,51520.0
2021-06-01 10:50:00,94.21,94.56,94.2,94.42,39468.0,90.537,90.8734,90.5274,90.7388,39468.0
2021-06-01 11:00:00,94.38,94.54,94.23,94.52,39697.0,90.7004,90.8542,90.5563,90.8349,39697.0
2021-06-01 11:10:00,94.49,94.52,94.35,94.42,25254.0,90.8061,90.8349,90.6716,90.7388,25254.0
2021-06-01 11:20:00,94.43,94.51,94.35,94.43,17925.0,90.7485,90.8253,90.6716,90.7485,17925.0
2021-06-01 11:30:00,94.42,94.6,94.29,94.54,28504.0,90.7388,90.9118,90.6139,90.8542,28504.0
2021-06-01 11:40:00,94.52,94.67,94.47,94.67,39536.0,90.8349,90.9791,90.7869,90.9791,39536.0
2021-06-01 11:50:00,94.66,94.71,94.53,94.54,25347.0,90.9695,91.0175,90.8446,90.8542,25347.0
2021-06-01 12:00:00,94.55,94.74,94.43,94.68,38948.0,90.8638,91.0464,90.7485,90.9887,38948.0
2021-06-01 12:10:00,94.78,94.78,94.5,94.6,14470.0,91.0848,91.0848,90.8157,90.9118,14470.0
2021-06-01 12:20:00,94.61,94.84,94.56,94.79,34058.0,90.9214,91.1425,90.8734,91.0944,34058.0
2021-06-01 12:30:00,94.79,94.87,94.7,94.75,38404.0,91.0944,91.1713,91.0079,91.056,38404.0
2021-06-01 12:40:00,94.76,94.79,94.65,94.68,23013.0,91.0656,91.0944,90.9599,90.9887,23013.0
2021-06-01 12:50:00,94.69,94.69,94.49,94.61,24864.0,90.9983,90.9983,90.8061,90.9214,24864.0
2021-06-01 13:00:00,94.62,94.63,94.45,94.53,26713.0,90.931,90.9407,90.7677,90.8446,26713.0
2021-06-01 13:10:00,94.53,94.54,94.27,94.33,29500.0,90.8446,90.8542,90.5947,90.6524,29500.0
2021-06-01 13:20:00,94.33,94.37,94.25,94.3,27698.0,90.6524,90.6908,90.5755,90.6235,27698.0
2021-06-01 13:30:00,94.29,94.4,94.22,94.37,19423.0,90.6139,90.7196,90.5466,90.6908,19423.0
2021-06-01 13:40:00,94.38,94.4,94.26,94.29,26536.0,90.7004,90.7196,90.5851,90.6139,26536.0
2021-06-01 13:50:00,94.27,94.3,94.02,94.13,40603.0,90.5947,90.6235,90.3544,90.4602,40603.0
2021-06-01 14:00:00,94.13,94.38,94.09,94.27,32165.0,90.4602,90.7004,90.4217,90.5947,32165.0
2021-06-01 14:10:00,94.26,94.52,94.25,94.5,23743.0,90.5851,90.8349,90.5755,90.8157,23743.0
2021-06-01 14:20:00,94.48,94.67,94.48,94.61,35351.0,90.7965,90.9791,90.7965,90.9214,35351.0
2021-06-01 14:30:00,94.61,94.71,94.53,94.57,34269.0,90.9214,91.0175,90.8446,90.883,34269.0
2021-06-01 14:40:00,94.58,94.68,94.53,94.63,31543.0,90.8926,90.9887,90.8446,90.9407,31543.0
2021-06-01 14:50:00,94.63,94.84,94.62,94.76,28561.0,90.9407,91.1425,90.931,91.0656,28561.0
2021-06-01 15:00:00,94.76,94.85,94.72,94.83,25225.0,91.0656,91.1521,91.0271,91.1329,25225.0
2021-06-01 15:10:00,94.83,94.97,94.82,94.97,30400.0,91.1329,91.2674,91.1233,91.2674,30400.0
2021-06-01 15:20:00,94.98,95.09,94.95,95.05,46159.0,91.277,91.3827,91.2482,91.3443,46159.0
2021-06-01 15:30:00,95.05,95.09,94.84,94.96,45214.0,91.3443,91.3827,91.1425,91.2578,45214.0
2021-06-01 15:40:00,94.96,95.0,94.8,94.98,73755.0,91.2578,91.2962,91.104,91.277,73755.0
2021-06-01 15:50:00,94.99,95.09,94.84,95.05,145232.0,91.2866,91.3827,91.1425,91.3443,145232.0
2021-06-02 09:30:00,95.05,95.32,93.97,94.17,59572.0,91.3443,91.6038,90.3064,90.4986,59572.0
2021-06-02 09:40:00,94.12,94.38,93.89,94.29,34741.0,90.4505,90.7004,90.2295,90.6139,34741.0
2021-06-02 09:50:00,94.38,94.5,93.96,94.15,27288.0,90.7004,90.8157,90.2968,90.4794,27288.0
2021-06-02 10:00:00,94.18,94.57,94.18,94.41,35242.0,90.5082,90.883,90.5082,90.7292,35242.0
2021-06-02 10:10:00,94.39,94.52,94.08,94.1,27208.0,90.71,90.8349,90.4121,90.4313,27208.0
2021-06-02 10:20:00,94.08,94.18,93.75,93.79,31316.0,90.4121,90.5082,90.095,90.1334,31316.0
2021-06-02 10:30:00,93.79,94.17,93.78,93.9,39215.0,90.1334,90.4986,90.1238,90.2391,39215.0
2021-06-02 10:40:00,93.91,94.22,93.86,94.2,45112.0,90.2487,90.5466,90.2007,90.5274,45112.0
2021-06-02 10:50:00,94.2,94.21,93.86,94.01,25674.0,90.5274,90.537,90.2007,90.3448,25674.0
2021-06-02 11:00:00,94.03,94.17,93.9,94.14,37583.0,90.3641,90.4986,90.2391,90.4698,37583.0
2021-06-02 11:10:00,94.14,94.37,93.98,94.05,28977.0,90.4698,90.6908,90.316,90.3833,28977.0
2021-06-02 11:20:00,94.03,94.06,93.76,93.83,18861.0,90.3641,90.3929,90.1046,90.1718,18861.0
2021-06-02 11:30:00,93.83,93.87,93.71,93.79,28213.0,90.1718,90.2103,90.0565,90.1334,28213.0
2021-06-02 11:40:00,93.8,93.83,93.62,93.66,24762.0,90.143,90.1718,89.97,90.0085,24762.0
2021-06-02 11:50:00,93.66,93.72,93.37,93.44,40656.0,90.0085,90.0661,89.7298,89.7971,40656.0
2021-06-02 12:00:00,93.44,93.72,93.35,93.67,38584.0,89.7971,90.0661,89.7106,90.0181,38584.0
2021-06-02 12:10:00,93.66,93.68,93.32,93.34,23641.0,90.0085,90.0277,89.6817,89.701,23641.0
2021-06-02 12:20:00,93.32,93.32,93.1,93.11,49749.0,89.6817,89.6817,89.4703,89.4799,49749.0
2021-06-02 12:30:00,93.11,93.19,92.79,92.8,95302.0,89.4799,89.5568,89.1724,89.182,95302.0
2021-06-02 12:40:00,92.8,93.09,92.79,93.09,74568.0,89.182,89.4607,89.1724,89.4607,74568.0
2021-06-02 12:50:00,93.14,93.34,93.12,93.3,27855.0,89.5087,89.701,89.4895,89.6625,27855.0
2021-06-02 13:00:00,93.29,93.52,93.29,93.4,18283.0,89.6529,89.8739,89.6529,89.7586,18283.0
2021-06-02 13:10:00,93.37,93.41,93.26,93.26,54325.0,89.7298,89.7682,89.6241,89.6241,54325.0
2021-06-02 13:20:00,93.27,93.29,92.96,93.01,136053.0,89.6337,89.6529,89.3358,89.3838,136053.0
2021-06-02 13:30:00,93.04,93.26,93.02,93.19,17592.0,89.4126,89.6241,89.3934,89.5568,17592.0
2021-06-02 13:40:00,93.15,93.53,93.14,93.47,29066.0,89.5184,89.8835,89.5087,89.8259,29066.0
2021-06-02 13:50:00,93.49,93.74,93.49,93.7,25936.0,89.8451,90.0854,89.8451,90.0469,25936.0
2021-06-02 14:00:00,93.7,93.88,93.46,93.46,53473.0,90.0469,90.2199,89.8163,89.8163,53473.0
2021-06-02 14:10:00,93.48,93.49,93.22,93.25,26893.0,89.8355,89.8451,89.5856,89.6145,26893.0
2021-06-02 14:20:00,93.25,93.58,93.09,93.57,44843.0,89.6145,89.9316,89.4607,89.922,44843.0
2021-06-02 14:30:00,93.57,93.7,93.47,93.53,29229.0,89.922,90.0469,89.8259,89.8835,29229.0
2021-06-02 14:40:00,93.52,93.55,93.44,93.5,29838.0,89.8739,89.9028,89.7971,89.8547,29838.0
2021-06-02 14:50:00,93.52,93.62,93.45,93.47,27628.0,89.8739,89.97,89.8067,89.8259,27628.0
2021-06-02 15:00:00,93.49,93.63,93.46,93.59,32896.0,89.8451,89.9796,89.8163,89.9412,32896.0
2021-06-02 15:10:00,93.58,93.68,93.46,93.46,33358.0,89.9316,90.0277,89.8163,89.8163,33358.0
2021-06-02 15:20:00,93.45,93.59,93.43,93.54,32084.0,89.8067,89.9412,89.7874,89.8932,32084.0
2021-06-02 15:30:00,93.53,93.56,93.24,93.25,71904.0,89.8835,89.9124,89.6049,89.6145,71904.0
2021-06-02 15:40:00,93.25,93.29,92.95,93.02,116024.0,89.6145,89.6529,89.3262,89.3934,116024.0
2021-06-02 15:50:00,93.03,93.17,92.8,92.95,454934.0,89.403,89.5376,89.182,89.3262,454934.0
2021-06-03 09:30:00,92.01,92.2,91.27,91.39,105273.0,88.4228,88.6054,87.7117,87.827,105273.0
2021-06-03 09:40:00,91.43,91.5,90.69,90.95,64421.0,87.8654,87.9327,87.1543,87.4041,64421.0
2021-06-03 09:50:00,90.95,91.07,90.54,90.9,42536.0,87.4041,87.5195,87.0101,87.3561,42536.0
2021-06-03 10:00:00,90.9,90.9,90.36,90.38,51962.0,87.3561,87.3561,86.8371,86.8564,51962.0
2021-06-03 10:10:00,90.36,90.69,90.05,90.62,72779.0,86.8371,87.1543,86.5392,87.087,72779.0
2021-06-03 10:20:00,90.64,90.71,90.25,90.44,59867.0,87.1062,87.1735,86.7314,86.914,59867.0
2021-06-03 10:30:00,90.42,90.74,89.92,89.97,103241.0,86.8948,87.2023,86.4143,86.4623,103241.0
2021-06-03 10:40:00,89.95,90.45,89.87,90.44,74242.0,86.4431,86.9236,86.3662,86.914,74242.0
2021-06-03 10:50:00,90.45,90.83,90.41,90.75,67566.0,86.9236,87.2888,86.8852,87.2119,67566.0
2021-06-03 11:00:00,90.73,91.06,90.53,90.93,68348.0,87.1927,87.5098,87.0005,87.3849,68348.0
2021-06-03 11:10:00,90.91,91.13,90.76,91.13,23532.0,87.3657,87.5771,87.2215,87.5771,23532.0
2021-06-03 11:20:00,91.16,91.49,91.14,91.46,60779.0,87.6059,87.9231,87.5867,87.8942,60779.0
2021-06-03 11:30:00,91.43,91.61,91.37,91.49,27493.0,87.8654,88.0384,87.8078,87.9231,27493.0
2021-06-03 11:40:00,91.5,91.6,91.21,91.25,33186.0,87.9327,88.0288,87.654,87.6924,33186.0
2021-06-03 11:50:00,91.27,91.37,91.19,91.34,22746.0,87.7117,87.8078,87.6348,87.7789,22746.0
2021-06-03 12:00:00,91.38,91.39,90.98,91.06,25759.0,87.8174,87.827,87.433,87.5098,25759.0
2021-06-03 12:10:00,90.99,91.09,90.93,91.0,31204.0,87.4426,87.5387,87.3849,87.4522,31204.0
2021-06-03 12:20:00,91.0,91.01,90.83,90.93,20805.0,87.4522,87.4618,87.2888,87.3849,20805.0
2021-06-03 12:30:00,90.93,90.95,90.83,90.92,16342.0,87.3849,87.4041,87.2888,87.3753,16342.0
2021-06-03 12:40:00,90.9,90.91,90.75,90.85,19103.0,87.3561,87.3657,87.2119,87.308,19103.0
2021-06-03 12:50:00,90.86,90.88,90.72,90.88,26761.0,87.3176,87.3369,87.1831,87.3369,26761.0
2021-06-03 13:00:00,90.89,91.03,90.74,90.93,38138.0,87.3465,87.481,87.2023,87.3849,38138.0
2021-06-03 13:10:00,91.05,91.08,90.79,90.9,19198.0,87.5002,87.5291,87.2504,87.3561,19198.0
2021-06-03 13:20:00,90.9,91.2,90.89,91.16,21567.0,87.3561,87.6444,87.3465,87.6059,21567.0
2021-06-03 13:30:00,91.14,91.25,91.08,91.21,22635.0,87.5867,87.6924,87.5291,87.654,22635.0
2021-06-03 13:40:00,91.2,91.23,90.92,90.99,39534.0,87.6444,87.6732,87.3753,87.4426,39534.0
2021-06-03 13:50:00,90.97,91.02,90.86,90.9,27511.0,87.4234,87.4714,87.3176,87.3561,27511.0
2021-06-03 14:00:00,90.9,90.94,90.69,90.79,19032.0,87.3561,87.3945,87.1543,87.2504,19032.0
2021-06-03 14:10:00,90.84,90.86,90.72,90.78,16227.0,87.2984,87.3176,87.1831,87.2408,16227.0
2021-06-03 14:20:00,90.78,90.81,90.67,90.7,16363.0,87.2408,87.2696,87.135,87.1639,16363.0
2021-06-03 14:30:00,90.72,90.81,90.59,90.65,18402.0,87.1831,87.2696,87.0582,87.1158,18402.0
2021-06-03 14:40:00,90.66,90.73,90.58,90.67,21913.0,87.1254,87.1927,87.0486,87.135,21913.0
2021-06-03 14:50:00,90.64,90.72,90.59,90.6,26366.0,87.1062,87.1831,87.0582,87.0678,26366.0
2021-06-03 15:00:00,90.59,90.9,90.59,90.82,32698.0,87.0582,87.3561,87.0582,87.2792,32698.0
2021-06-03 15:10:00,90.81,91.06,90.79,91.04,44181.0,87.2696,87.5098,87.2504,87.4906,44181.0
2021-06-03 15:20:00,91.03,91.18,90.97,91.17,39727.0,87.481,87.6252,87.4234,87.6156,39727.0
2021-06-03 15:30:00,91.19,91.4,91.16,91.38,50175.0,87.6348,87.8366,87.6059,87.8174,50175.0
2021-06-03 15:40:00,91.37,91.37,91.2,91.29,75573.0,87.8078,87.8078,87.6444,87.7309,75573.0
2021-06-03 15:50:00,91.28,91.46,91.23,91.32,217660.0,87.7213,87.8942,87.6732,87.7597,217660.0
2021-06-04 09:30:00,91.75,92.39,91.41,91.66,62172.0,88.1729,88.788,87.8462,88.0864,62172.0
2021-06-04 09:40:00,91.63,91.72,90.75,90.79,36327.0,88.0576,88.1441,87.2119,87.2504,36327.0
2021-06-04 09:50:00,90.72,90.76,90.46,90.62,27666.0,87.1831,87.2215,86.9332,87.087,27666.0
2021-06-04 10:00:00,90.63,90.7,90.41,90.5,46018.0,87.0966,87.1639,86.8852,86.9717,46018.0
2021-06-04 10:10:00,90.51,90.85,90.5,90.81,23272.0,86.9813,87.308,86.9717,87.2696,23272.0
2021-06-04 10:20:00,90.77,91.03,90.76,90.97,30210.0,87.2311,87.481,87.2215,87.4234,30210.0
2021-06-04 10:30:00,90.97,91.33,90.95,91.19,30691.0,87.4234,87.7693,87.4041,87.6348,30691.0
2021-06-04 10:40:00,91.19,91.34,90.98,91.1,35526.0,87.6348,87.7789,87.433,87.5483,35526.0
2021-06-04 10:50:00,91.09,91.25,91.08,91.19,12388.0,87.5387,87.6924,87.5291,87.6348,12388.0
2021-06-04 11:00:00,91.19,91.3,91.05,91.05,24894.0,87.6348,87.7405,87.5002,87.5002,24894.0
2021-06-04 11:10:00,91.06,91.08,90.88,90.91,12575.0,87.5098,87.5291,87.3369,87.3657,12575.0
2021-06-04 11:20:00,90.94,90.94,90.74,90.88,19622.0,87.3945,87.3945,87.2023,87.3369,19622.0
2021-06-04 11:30:00,90.86,91.06,90.85,90.96,30400.0,87.3176,87.5098,87.308,87.4137,30400.0
2021-06-04 11:40:00,90.98,91.22,90.98,91.14,11665.0,87.433,87.6636,87.433,87.5867,11665.0
2021-06-04 11:50:00,91.15,91.2,91.04,91.13,46202.0,87.5963,87.6444,87.4906,87.5771,46202.0
2021-06-04 12:00:00,91.13,91.16,91.05,91.06,9434.0,87.5771,87.6059,87.5002,87.5098,9434.0
2021-06-04 12:10:00,91.06,91.2,91.04,91.2,31679.0,87.5098,87.6444,87.4906,87.6444,31679.0
2021-06-04 12:20:00,91.19,91.33,91.15,91.28,25355.0,87.6348,87.7693,87.5963,87.7213,25355.0
2021-06-04 12:30:00,91.3,91.78,91.23,91.77,169380.0,87.7405,88.2018,87.6732,88.1922,169380.0
2021-06-04 12:40:00,91.75,91.9,91.61,91.64,49870.0,88.1729,88.3171,88.0384,88.0672,49870.0
2021-06-04 12:50:00,91.64,91.94,91.64,91.88,33634.0,88.0672,88.3555,88.0672,88.2979,33634.0
2021-06-04 13:00:00,91.88,91.97,91.78,91.88,25243.0,88.2979,88.3844,88.2018,88.2979,25243.0
2021-06-04 13:10:00,91.91,92.03,91.88,91.95,20407.0,88.3267,88.442,88.2979,88.3651,20407.0
2021-06-04 13:20:00,91.93,92.12,91.92,92.12,38727.0,88.3459,88.5285,88.3363,88.5285,38727.0
2021-06-04 13:30:00,92.14,92.19,91.89,92.14,26879.0,88.5477,88.5958,88.3075,88.5477,26879.0
2021-06-04 13:40:00,92.13,92.43,92.03,92.42,46291.0,88.5381,88.8264,88.442,88.8168,46291.0
2021-06-04 13:50:00,92.41,92.51,92.22,92.26,24841.0,88.8072,88.9033,88.6246,88.6631,24841.0
2021-06-04 14:00:00,92.3,92.46,92.25,92.33,18551.0,88.7015,88.8553,88.6534,88.7303,18551.0
2021-06-04 14:10:00,92.31,92.38,92.25,92.28,19375.0,88.7111,88.7784,88.6534,88.6823,19375.0
2021-06-04 14:20:00,92.27,92.36,92.26,92.27,35893.0,88.6727,88.7592,88.6631,88.6727,35893.0
2021-06-04 14:30:00,92.28,92.41,92.23,92.38,34014.0,88.6823,88.8072,88.6342,88.7784,34014.0
2021-06-04 14:40:00,92.37,92.42,92.24,92.24,21325.0,88.7688,88.8168,88.6438,88.6438,21325.0
2021-06-04 14:50:00,92.23,92.32,92.16,92.23,18096.0,88.6342,88.7207,88.567,88.6342,18096.0
2021-06-04 15:00:00,92.23,92.38,92.23,92.33,26458.0,88.6342,88.7784,88.6342,88.7303,26458.0
2021-06-04 15:10:00,92.35,92.37,92.25,92.25,20894.0,88.7495,88.7688,88.6534,88.6534,20894.0
2021-06-04 15:20:00,92.26,92.34,92.23,92.28,21779.0,88.6631,88.7399,88.6342,88.6823,21779.0
2021-06-04 15:30:00,92.28,92.37,92.24,92.32,39642.0,88.6823,88.7688,88.6438,88.7207,39642.0
2021-06-04 15:40:00,92.31,92.68,92.31,92.6,48425.0,88.7111,89.0667,88.7111,88.9898,48425.0
2021-06-04 15:50:00,92.6,92.73,92.51,92.58,213514.0,88.9898,89.1147,88.9033,88.9706,213514.0
2021-06-07 09:30:00,92.8,92.88,92.14,92.47,75025.0,89.182,89.2589,88.5477,88.8649,75025.0
2021-06-07 09:40:00,92.51,92.72,92.14,92.29,30744.0,88.9033,89.1051,88.5477,88.6919,30744.0
2021-06-07 09:50:00,92.29,92.33,91.76,91.87,30456.0,88.6919,88.7303,88.1826,88.2883,30456.0
2021-06-07 10:00:00,91.93,91.96,91.6,91.71,50627.0,88.3459,88.3748,88.0288,88.1345,50627.0
2021-06-07 10:10:00,91.68,91.8,91.53,91.61,50401.0,88.1057,88.221,87.9615,88.0384,50401.0
2021-06-07 10:20:00,91.65,91.99,91.65,91.74,48144.0,88.0768,88.4036,88.0768,88.1633,48144.0
2021-06-07 10:30:00,91.76,91.94,91.7,91.85,29430.0,88.1826,88.3555,88.1249,88.269,29430.0
2021-06-07 10:40:00,91.86,92.06,91.84,91.86,18526.0,88.2787,88.4709,88.2594,88.2787,18526.0
2021-06-07 10:50:00,91.83,91.98,91.65,91.72,42741.0,88.2498,88.394,88.0768,88.1441,42741.0
2021-06-07 11:00:00,91.73,92.06,91.73,91.78,37355.0,88.1537,88.4709,88.1537,88.2018,37355.0
2021-06-07 11:10:00,91.77,91.99,91.73,91.95,17360.0,88.1922,88.4036,88.1537,88.3651,17360.0
2021-06-07 11:20:00,91.95,91.95,91.72,91.79,16873.0,88.3651,88.3651,88.1441,88.2114,16873.0
2021-06-07 11:30:00,91.79,91.82,91.59,91.66,21613.0,88.2114,88.2402,88.0192,88.0864,21613.0
2021-06-07 11:40:00,91.67,91.79,91.63,91.73,19618.0,88.0961,88.2114,88.0576,88.1537,19618.0
2021-06-07 11:50:00,91.74,91.83,91.63,91.81,13120.0,88.1633,88.2498,88.0576,88.2306,13120.0
2021-06-07 12:00:00,91.81,91.85,91.62,91.67,17410.0,88.2306,88.269,88.048,88.0961,17410.0
2021-06-07 12:10:00,91.68,91.85,91.66,91.78,13719.0,88.1057,88.269,88.0864,88.2018,13719.0
2021-06-07 12:20:00,91.76,91.81,91.74,91.81,10209.0,88.1826,88.2306,88.1633,88.2306,10209.0
2021-06-07 12:30:00,91.8,91.97,91.77,91.83,18464.0,88.221,88.3844,88.1922,88.2498,18464.0
2021-06-07 12:40:00,91.85,91.91,91.77,91.84,12218.0,88.269,88.3267,88.1922,88.2594,12218.0
2021-06-07 12:50:00,91.84,91.94,91.78,91.85,14459.0,88.2594,88.3555,88.2018,88.269,14459.0
2021-06-07 13:00:00,91.83,92.02,91.83,91.92,13774.0,88.2498,88.4324,88.2498,88.3363,13774.0
2021-06-07 13:10:00,91.94,91.95,91.83,91.85,14589.0,88.3555,88.3651,88.2498,88.269,14589.0
2021-06-07 13:20:00,91.86,91.89,91.72,91.75,16569.0,88.2787,88.3075,88.1441,88.1729,16569.0
2021-06-07 13:30:00,91.78,91.83,91.7,91.83,10821.0,88.2018,88.2498,88.1249,88.2498,10821.0
2021-06-07 13:40:00,91.81,91.82,91.73,91.77,11408.0,88.2306,88.2402,88.1537,88.1922,11408.0
2021-06-07 13:50:00,91.76,91.85,91.72,91.81,12264.0,88.1826,88.269,88.1441,88.2306,12264.0
2021-06-07 14:00:00,91.81,91.95,91.77,91.91,20116.0,88.2306,88.3651,88.1922,88.3267,20116.0
2021-06-07 14:10:00,91.93,91.99,91.87,91.88,14245.0,88.3459,88.4036,88.2883,88.2979,14245.0
2021-06-07 14:20:00,91.87,91.99,91.86,91.99,13704.0,88.2883,88.4036,88.2787,88.4036,13704.0
2021-06-07 14:30:00,91.97,92.21,91.95,92.17,13494.0,88.3844,88.615,88.3651,88.5766,13494.0
2021-06-07 14:40:00,92.17,92.18,92.11,92.11,12826.0,88.5766,88.5862,88.5189,88.5189,12826.0
2021-06-07 14:50:00,92.11,92.29,92.1,92.17,69825.0,88.5189,88.6919,88.5093,88.5766,69825.0
2021-06-07 15:00:00,92.17,92.34,92.1,92.34,18693.0,88.5766,88.7399,88.5093,88.7399,18693.0
2021-06-07 15:10:00,92.33,92.43,92.24,92.41,30165.0,88.7303,88.8264,88.6438,88.8072,30165.0
2021-06-07 15:20:00,92.41,92.47,92.33,92.46,28281.0,88.8072,88.8649,88.7303,88.8553,28281.0
2021-06-07 15:30:00,92.44,92.47,92.24,92.27,40144.0,88.836,88.8649,88.6438,88.6727,40144.0
2021-06-07 15:40:00,92.26,92.38,92.21,92.34,68526.0,88.6631,88.7784,88.615,88.7399,68526.0
2021-06-07 15:50:00,92.34,92.45,92.29,92.33,164539.0,88.7399,88.8457,88.6919,88.7303,164539.0
2021-06-08 09:30:00,93.6,93.6,92.79,92.79,59642.0,89.9508,89.9508,89.1724,89.1724,59642.0
2021-06-08 09:40:00,92.79,92.95,92.36,92.37,24095.0,89.1724,89.3262,88.7592,88.7688,24095.0
2021-06-08 09:50:00,92.34,92.51,92.33,92.4,28736.0,88.7399,88.9033,88.7303,88.7976,28736.0
2021-06-08 10:00:00,92.4,92.55,92.34,92.44,21165.0,88.7976,88.9418,88.7399,88.836,21165.0
2021-06-08 10:10:00,92.49,92.77,92.46,92.49,16223.0,88.8841,89.1532,88.8553,88.8841,16223.0
2021-06-08 10:20:00,92.49,92.83,92.47,92.77,14804.0,88.8841,89.2108,88.8649,89.1532,14804.0
2021-06-08 10:30:00,92.81,92.91,92.64,92.83,20649.0,89.1916,89.2877,89.0282,89.2108,20649.0
2021-06-08 10:40:00,92.91,92.91,92.7,92.71,16595.0,89.2877,89.2877,89.0859,89.0955,16595.0
2021-06-08 10:50:00,92.73,92.83,92.69,92.78,18405.0,89.1147,89.2108,89.0763,89.1628,18405.0
2021-06-08 11:00:00,92.78,92.91,92.76,92.91,18101.0,89.1628,89.2877,89.1436,89.2877,18101.0
2021-06-08 11:10:00,92.87,93.03,92.41,92.45,20080.0,89.2493,89.403,88.8072,88.8457,20080.0
2021-06-08 11:20:00,92.4,92.43,92.12,92.17,22333.0,88.7976,88.8264,88.5285,88.5766,22333.0
2021-06-08 11:30:00,92.2,92.41,92.17,92.32,13811.0,88.6054,88.8072,88.5766,88.7207,13811.0
2021-06-08 11:40:00,92.28,92.51,92.26,92.37,15172.0,88.6823,88.9033,88.6631,88.7688,15172.0
2021-06-08 11:50:00,92.37,92.59,92.35,92.44,13381.0,88.7688,88.9802,88.7495,88.836,13381.0
2021-06-08 12:00:00,92.44,92.76,92.43,92.76,21217.0,88.836,89.1436,88.8264,89.1436,21217.0
2021-06-08 12:10:00,92.76,92.79,92.54,92.72,18706.0,89.1436,89.1724,88.9321,89.1051,18706.0
2021-06-08 12:20:00,92.73,92.78,92.64,92.72,31397.0,89.1147,89.1628,89.0282,89.1051,31397.0
2021-06-08 12:30:00,92.7,92.72,92.58,92.58,9677.0,89.0859,89.1051,88.9706,88.9706,9677.0
2021-06-08 12:40:00,92.59,92.62,92.55,92.59,14960.0,88.9802,89.009,88.9418,88.9802,14960.0
2021-06-08 12:50:00,92.58,92.62,92.48,92.57,10862.0,88.9706,89.009,88.8745,88.961,10862.0
2021-06-08 13:00:00,92.56,92.63,92.4,92.5,25410.0,88.9514,89.0186,88.7976,88.8937,25410.0
2021-06-08 13:10:00,92.49,92.52,92.43,92.48,15148.0,88.8841,88.9129,88.8264,88.8745,15148.0
2021-06-08 13:20:00,92.48,92.54,92.43,92.44,20552.0,88.8745,88.9321,88.8264,88.836,20552.0
2021-06-08 13:30:00,92.44,92.54,92.41,92.53,16947.0,88.836,88.9321,88.8072,88.9225,16947.0
2021-06-08 13:40:00,92.53,92.61,92.51,92.61,12247.0,88.9225,88.9994,88.9033,88.9994,12247.0
2021-06-08 13:50:00,92.6,92.62,92.47,92.49,15677.0,88.9898,89.009,88.8649,88.8841,15677.0
2021-06-08 14:00:00,92.5,92.65,92.47,92.64,15383.0,88.8937,89.0379,88.8649,89.0282,15383.0
2021-06-08 14:10:00,92.67,92.94,92.66,92.82,64767.0,89.0571,89.3165,89.0475,89.2012,64767.0
2021-06-08 14:20:00,92.77,92.94,92.76,92.94,12149.0,89.1532,89.3165,89.1436,89.3165,12149.0
2021-06-08 14:30:00,92.94,92.94,92.83,92.89,16017.0,89.3165,89.3165,89.2108,89.2685,16017.0
2021-06-08 14:40:00,92.88,92.96,92.84,92.95,15477.0,89.2589,89.3358,89.2204,89.3262,15477.0
2021-06-08 14:50:00,92.96,93.02,92.87,92.94,15517.0,89.3358,89.3934,89.2493,89.3165,15517.0
2021-06-08 15:00:00,92.95,93.11,92.93,92.99,20289.0,89.3262,89.4799,89.3069,89.3646,20289.0
2021-06-08 15:10:00,93.0,93.1,92.99,93.09,20540.0,89.3742,89.4703,89.3646,89.4607,20540.0
2021-06-08 15:20:00,93.09,93.1,92.91,92.97,23082.0,89.4607,89.4703,89.2877,89.3454,23082.0
2021-06-08 15:30:00,92.95,92.97,92.85,92.88,24260.0,89.3262,89.3454,89.2301,89.2589,24260.0
2021-06-08 15:40:00,92.88,92.89,92.68,92.69,34295.0,89.2589,89.2685,89.0667,89.0763,34295.0
2021-06-08 15:50:00,92.72,92.93,92.72,92.89,149527.0,89.1051,89.3069,89.1051,89.2685,149527.0
2021-06-09 09:30:00,93.07,93.37,92.34,92.54,105969.0,89.4415,89.7298,88.7399,88.9321,105969.0
2021-06-09 09:40:00,92.53,92.53,91.66,91.67,50986.0,88.9225,88.9225,88.0864,88.0961,50986.0
2021-06-09 09:50:00,91.72,91.85,91.23,91.29,26877.0,88.1441,88.269,87.6732,87.7309,26877.0
2021-06-09 10:00:00,91.36,91.55,91.35,91.38,22811.0,87.7981,87.9807,87.7885,87.8174,22811.0
2021-06-09 10:10:00,91.4,91.55,91.32,91.55,26132.0,87.8366,87.9807,87.7597,87.9807,26132.0
2021-06-09 10:20:00,91.54,91.6,91.13,91.2,53342.0,87.9711,88.0288,87.5771,87.6444,53342.0
2021-06-09 10:30:00,91.18,91.52,91.13,91.29,26741.0,87.6252,87.9519,87.5771,87.7309,26741.0
2021-06-09 10:40:00,91.28,91.34,91.17,91.28,18215.0,87.7213,87.7789,87.6156,87.7213,18215.0
2021-06-09 10:50:00,91.28,91.5,91.18,91.2,23986.0,87.7213,87.9327,87.6252,87.6444,23986.0
2021-06-09 11:00:00,91.15,91.25,91.1,91.22,21744.0,87.5963,87.6924,87.5483,87.6636,21744.0
2021-06-09 11:10:00,91.24,91.42,91.21,91.34,18474.0,87.6828,87.8558,87.654,87.7789,18474.0
2021-06-09 11:20:00,91.32,91.37,91.07,91.16,21889.0,87.7597,87.8078,87.5195,87.6059,21889.0
2021-06-09 11:30:00,91.14,91.36,91.11,91.13,16031.0,87.5867,87.7981,87.5579,87.5771,16031.0
2021-06-09 11:40:00,91.1,91.11,90.93,90.96,20959.0,87.5483,87.5579,87.3849,87.4137,20959.0
2021-06-09 11:50:00,90.97,90.98,90.68,90.76,24922.0,87.4234,87.433,87.1447,87.2215,24922.0
2021-06-09 12:00:00,90.76,90.76,90.61,90.73,15859.0,87.2215,87.2215,87.0774,87.1927,15859.0
2021-06-09 12:10:00,90.72,90.89,90.69,90.87,14865.0,87.1831,87.3465,87.1543,87.3272,14865.0
2021-06-09 12:20:00,90.87,90.9,90.77,90.78,20684.0,87.3272,87.3561,87.2311,87.2408,20684.0
2021-06-09 12:30:00,90.78,90.83,90.6,90.61,12372.0,87.2408,87.2888,87.0678,87.0774,12372.0
2021-06-09 12:40:00,90.6,90.73,90.52,90.55,18439.0,87.0678,87.1927,86.9909,87.0197,18439.0
2021-06-09 12:50:00,90.58,90.65,90.53,90.6,16586.0,87.0486,87.1158,87.0005,87.0678,16586.0
2021-06-09 13:00:00,90.61,90.62,90.46,90.59,18855.0,87.0774,87.087,86.9332,87.0582,18855.0
2021-06-09 13:10:00,90.6,90.68,90.56,90.68,27475.0,87.0678,87.1447,87.0293,87.1447,27475.0
2021-06-09 13:20:00,90.69,90.77,90.58,90.66,21146.0,87.1543,87.2311,87.0486,87.1254,21146.0
2021-06-09 13:30:00,90.66,90.73,90.58,90.62,22496.0,87.1254,87.1927,87.0486,87.087,22496.0
2021-06-09 13:40:00,90.62,90.65,90.51,90.59,16920.0,87.087,87.1158,86.9813,87.0582,16920.0
2021-06-09 13:50:00,90.59,90.68,90.58,90.67,15556.0,87.0582,87.1447,87.0486,87.135,15556.0
2021-06-09 14:00:00,90.68,90.84,90.68,90.78,16587.0,87.1447,87.2984,87.1447,87.2408,16587.0
2021-06-09 14:10:00,90.77,90.98,90.77,90.96,19109.0,87.2311,87.433,87.2311,87.4137,19109.0
2021-06-09 14:20:00,90.94,90.99,90.79,90.95,16999.0,87.3945,87.4426,87.2504,87.4041,16999.0
2021-06-09 14:30:00,90.94,91.02,90.94,91.01,16517.0,87.3945,87.4714,87.3945,87.4618,16517.0
2021-06-09 14:40:00,91.01,91.01,90.8,90.87,27884.0,87.4618,87.4618,87.26,87.3272,27884.0
2021-06-09 14:50:00,90.88,90.93,90.76,90.85,26821.0,87.3369,87.3849,87.2215,87.308,26821.0
2021-06-09 15:00:00,90.84,90.98,90.76,90.95,26816.0,87.2984,87.433,87.2215,87.4041,26816.0
2021-06-09 15:10:00,90.97,91.07,90.74,90.84,28820.0,87.4234,87.5195,87.2023,87.2984,28820.0
2021-06-09 15:20:00,90.86,90.86,90.72,90.73,43170.0,87.3176,87.3176,87.1831,87.1927,43170.0
2021-06-09 15:30:00,90.72,90.95,90.64,90.94,46859.0,87.1831,87.4041,87.1062,87.3945,46859.0
2021-06-09 15:40:00,90.94,90.94,90.7,90.8,71641.0,87.3945,87.3945,87.1639,87.26,71641.0
2021-06-09 15:50:00,90.81,90.83,90.64,90.69,166010.0,87.2696,87.2888,87.1062,87.1543,166010.0
2021-06-10 09:30:00,89.91,89.99,88.11,88.41,343208.0,86.4047,86.4816,84.6749,84.9632,343208.0
2021-06-10 09:40:00,88.43,88.6,87.35,87.63,249736.0,84.9824,85.1458,83.9445,84.2136,249736.0
2021-06-10 09:50:00,87.63,88.2,87.35,87.75,353918.0,84.2136,84.7613,83.9445,84.3289,353918.0
2021-06-10 10:00:00,87.78,88.65,87.69,88.33,234173.0,84.3577,85.1938,84.2712,84.8863,234173.0
2021-06-10 10:10:00,88.33,88.42,87.76,87.81,126716.0,84.8863,84.9728,84.3385,84.3865,126716.0
2021-06-10 10:20:00,87.79,88.03,87.45,88.01,106118.0,84.3673,84.598,84.0406,84.5788,106118.0
2021-06-10 10:30:00,88.01,88.01,87.42,87.61,132198.0,84.5788,84.5788,84.0118,84.1943,132198.0
2021-06-10 10:40:00,87.62,87.82,87.41,87.62,111382.0,84.204,84.3962,84.0021,84.204,111382.0
2021-06-10 10:50:00,87.65,87.71,87.25,87.37,147537.0,84.2328,84.2904,83.8484,83.9637,147537.0
2021-06-10 11:00:00,87.38,87.65,87.33,87.58,170097.0,83.9733,84.2328,83.9253,84.1655,170097.0
2021-06-10 11:10:00,87.55,87.8,87.45,87.75,163378.0,84.1367,84.3769,84.0406,84.3289,163378.0
2021-06-10 11:20:00,87.74,87.89,87.64,87.75,133806.0,84.3193,84.4634,84.2232,84.3289,133806.0
2021-06-10 11:30:00,87.75,87.8,87.43,87.56,60563.0,84.3289,84.3769,84.0214,84.1463,60563.0
2021-06-10 11:40:00,87.58,87.63,87.33,87.63,69781.0,84.1655,84.2136,83.9253,84.2136,69781.0
2021-06-10 11:50:00,87.62,87.96,87.52,87.96,90812.0,84.204,84.5307,84.1079,84.5307,90812.0
2021-06-10 12:00:00,87.95,88.0,87.62,87.71,66638.0,84.5211,84.5691,84.204,84.2904,66638.0
2021-06-10 12:10:00,87.7,87.97,87.69,87.76,65213.0,84.2808,84.5403,84.2712,84.3385,65213.0
2021-06-10 12:20:00,87.76,87.83,87.67,87.72,45325.0,84.3385,84.4058,84.252,84.3001,45325.0
2021-06-10 12:30:00,87.71,88.02,87.66,87.96,59662.0,84.2904,84.5884,84.2424,84.5307,59662.0
2021-06-10 12:40:00,87.96,88.2,87.83,88.16,63461.0,84.5307,84.7613,84.4058,84.7229,63461.0
2021-06-10 12:50:00,88.16,88.23,87.88,87.89,54858.0,84.7229,84.7902,84.4538,84.4634,54858.0
2021-06-10 13:00:00,87.9,88.04,87.87,87.92,40810.0,84.473,84.6076,84.4442,84.4923,40810.0
2021-06-10 13:10:00,87.92,88.04,87.86,87.93,30540.0,84.4923,84.6076,84.4346,84.5019,30540.0
2021-06-10 13:20:00,87.92,88.0,87.73,87.8,56524.0,84.4923,84.5691,84.3097,84.3769,56524.0
2021-06-10 13:30:00,87.8,87.87,87.65,87.72,68182.0,84.3769,84.4442,84.2328,84.3001,68182.0
2021-06-10 13:40:00,87.72,88.0,87.72,87.91,43909.0,84.3001,84.5691,84.3001,84.4827,43909.0
2021-06-10 13:50:00,87.9,87.92,87.66,87.68,55714.0,84.473,84.4923,84.2424,84.2616,55714.0
2021-06-10 14:00:00,87.7,87.7,87.43,87.5,77075.0,84.2808,84.2808,84.0214,84.0886,77075.0
2021-06-10 14:10:00,87.45,87.49,87.34,87.44,52842.0,84.0406,84.079,83.9349,84.031,52842.0
2021-06-10 14:20:00,87.45,87.45,87.05,87.17,101249.0,84.0406,84.0406,83.6562,83.7715,101249.0
2021-06-10 14:30:00,87.18,87.31,87.1,87.23,86368.0,83.7811,83.906,83.7042,83.8292,86368.0
2021-06-10 14:40:00,87.21,87.22,86.93,87.11,137379.0,83.8099,83.8196,83.5409,83.7138,137379.0
2021-06-10 14:50:00,87.12,87.25,87.01,87.12,67802.0,83.7235,83.8484,83.6177,83.7235,67802.0
2021-06-10 15:00:00,87.11,87.27,87.07,87.23,63130.0,83.7138,83.8676,83.6754,83.8292,63130.0
2021-06-10 15:10:00,87.23,87.37,87.18,87.34,76831.0,83.8292,83.9637,83.7811,83.9349,76831.0
2021-06-10 15:20:00,87.35,87.52,87.12,87.52,136216.0,83.9445,84.1079,83.7235,84.1079,136216.0
2021-06-10 15:30:00,87.52,87.93,87.49,87.9,147149.0,84.1079,84.5019,84.079,84.473,147149.0
2021-06-10 15:40:00,87.9,87.9,87.74,87.78,90438.0,84.473,84.473,84.3193,84.3577,90438.0
2021-06-10 15:50:00,87.78,88.01,87.65,87.84,385017.0,84.3577,84.5788,84.2328,84.4154,385017.0
2021-06-11 09:30:00,88.45,89.18,88.21,89.14,203536.0,85.0016,85.7031,84.771,85.6647,203536.0
2021-06-11 09:40:00,89.16,89.19,88.38,88.39,90272.0,85.6839,85.7127,84.9343,84.9439,90272.0
2021-06-11 09:50:00,88.39,88.45,87.9,87.92,98945.0,84.9439,85.0016,84.473,84.4923,98945.0
2021-06-11 10:00:00,87.92,88.15,87.77,88.08,109518.0,84.4923,84.7133,84.3481,84.646,109518.0
2021-06-11 10:10:00,88.06,88.1,87.87,87.89,71201.0,84.6268,84.6652,84.4442,84.4634,71201.0
2021-06-11 10:20:00,87.87,87.87,87.66,87.74,50238.0,84.4442,84.4442,84.2424,84.3193,50238.0
2021-06-11 10:30:00,87.73,87.84,87.65,87.71,66357.0,84.3097,84.4154,84.2328,84.2904,66357.0
2021-06-11 10:40:00,87.7,87.78,87.52,87.58,57199.0,84.2808,84.3577,84.1079,84.1655,57199.0
2021-06-11 10:50:00,87.58,87.74,87.47,87.53,48860.0,84.1655,84.3193,84.0598,84.1175,48860.0
2021-06-11 11:00:00,87.51,87.84,87.49,87.82,50497.0,84.0982,84.4154,84.079,84.3962,50497.0
2021-06-11 11:10:00,87.81,87.98,87.73,87.91,100465.0,84.3865,84.5499,84.3097,84.4827,100465.0
2021-06-11 11:20:00,87.91,87.91,87.7,87.74,77416.0,84.4827,84.4827,84.2808,84.3193,77416.0
2021-06-11 11:30:00,87.74,87.85,87.63,87.79,33532.0,84.3193,84.425,84.2136,84.3673,33532.0
2021-06-11 11:40:00,87.79,87.85,87.74,87.78,41331.0,84.3673,84.425,84.3193,84.3577,41331.0
2021-06-11 11:50:00,87.78,87.91,87.73,87.8,46218.0,84.3577,84.4827,84.3097,84.3769,46218.0
2021-06-11 12:00:00,87.8,88.07,87.8,88.0,49130.0,84.3769,84.6364,84.3769,84.5691,49130.0
2021-06-11 12:10:00,88.01,88.05,87.85,88.0,51815.0,84.5788,84.6172,84.425,84.5691,51815.0
2021-06-11 12:20:00,87.99,87.99,87.68,87.77,44037.0,84.5595,84.5595,84.2616,84.3481,44037.0
2021-06-11 12:30:00,87.79,87.85,87.74,87.75,47842.0,84.3673,84.425,84.3193,84.3289,47842.0
2021-06-11 12:40:00,87.77,87.93,87.68,87.92,31604.0,84.3481,84.5019,84.2616,84.4923,31604.0
2021-06-11 12:50:00,87.94,88.16,87.86,88.07,34200.0,84.5115,84.7229,84.4346,84.6364,34200.0
2021-06-11 13:00:00,88.08,88.16,87.95,88.16,30414.0,84.646,84.7229,84.5211,84.7229,30414.0
2021-06-11 13:10:00,88.13,88.18,88.02,88.13,39812.0,84.6941,84.7421,84.5884,84.6941,39812.0
2021-06-11 13:20:00,88.13,88.24,88.12,88.22,33409.0,84.6941,84.7998,84.6845,84.7806,33409.0
2021-06-11 13:30:00,88.22,88.38,88.16,88.36,27256.0,84.7806,84.9343,84.7229,84.9151,27256.0
2021-06-11 13:40:00,88.35,88.39,88.28,88.35,38332.0,84.9055,84.9439,84.8382,84.9055,38332.0
2021-06-11 13:50:00,88.36,88.45,88.26,88.4,29235.0,84.9151,85.0016,84.819,84.9535,29235.0
2021-06-11 14:00:00,88.41,88.58,88.39,88.53,34739.0,84.9632,85.1265,84.9439,85.0785,34739.0
2021-06-11 14:10:00,88.54,88.55,88.38,88.4,60524.0,85.0881,85.0977,84.9343,84.9535,60524.0
2021-06-11 14:20:00,88.42,88.55,88.41,88.45,30146.0,84.9728,85.0977,84.9632,85.0016,30146.0
2021-06-11 14:30:00,88.48,88.48,88.33,88.34,31979.0,85.0304,85.0304,84.8863,84.8959,31979.0
2021-06-11 14:40:00,88.35,88.38,88.28,88.31,35253.0,84.9055,84.9343,84.8382,84.8671,35253.0
2021-06-11 14:50:00,88.31,88.5,88.31,88.49,24228.0,84.8671,85.0496,84.8671,85.04,24228.0
2021-06-11 15:00:00,88.48,88.52,88.4,88.47,27149.0,85.0304,85.0689,84.9535,85.0208,27149.0
2021-06-11 15:10:00,88.48,88.48,88.36,88.37,35610.0,85.0304,85.0304,84.9151,84.9247,35610.0
2021-06-11 15:20:00,88.37,88.5,88.33,88.46,51352.0,84.9247,85.0496,84.8863,85.0112,51352.0
2021-06-11 15:30:00,88.45,88.59,88.4,88.48,38857.0,85.0016,85.1361,84.9535,85.0304,38857.0
2021-06-11 15:40:00,88.48,88.61,88.41,88.58,60819.0,85.0304,85.1554,84.9632,85.1265,60819.0
2021-06-11 15:50:00,88.6,88.77,88.58,88.74,154266.0,85.1458,85.3091,85.1265,85.2803,154266.0
2021-06-14 09:30:00,89.18,89.18,88.34,89.01,160986.0,85.7031,85.7031,84.8959,85.5398,160986.0
2021-06-14 09:40:00,89.02,89.24,88.81,89.04,102688.0,85.5494,85.7608,85.3476,85.5686,102688.0
2021-06-14 09:50:00,89.04,89.28,88.9,89.02,56568.0,85.5686,85.7992,85.4341,85.5494,56568.0
2021-06-14 10:00:00,89.03,89.06,88.8,88.89,74080.0,85.559,85.5878,85.338,85.4244,74080.0
2021-06-14 10:10:00,88.91,88.93,88.61,88.91,58794.0,85.4437,85.4629,85.1554,85.4437,58794.0
2021-06-14 10:20:00,88.89,88.89,88.57,88.65,48652.0,85.4244,85.4244,85.1169,85.1938,48652.0
2021-06-14 10:30:00,88.65,88.69,88.36,88.5,54495.0,85.1938,85.2322,84.9151,85.0496,54495.0
2021-06-14 10:40:00,88.5,88.59,88.33,88.33,30402.0,85.0496,85.1361,84.8863,84.8863,30402.0
2021-06-14 10:50:00,88.31,88.42,88.1,88.16,33716.0,84.8671,84.9728,84.6652,84.7229,33716.0
2021-06-14 11:00:00,88.15,88.21,87.97,88.2,43497.0,84.7133,84.771,84.5403,84.7613,43497.0
2021-06-14 11:10:00,88.18,88.21,87.92,87.97,58412.0,84.7421,84.771,84.4923,84.5403,58412.0
2021-06-14 11:20:00,87.99,88.02,87.86,87.95,26782.0,84.5595,84.5884,84.4346,84.5211,26782.0
2021-06-14 11:30:00,87.97,88.0,87.8,87.94,34726.0,84.5403,84.5691,84.3769,84.5115,34726.0
2021-06-14 11:40:00,87.94,87.96,87.77,87.82,27022.0,84.5115,84.5307,84.3481,84.3962,27022.0
2021-06-14 11:50:00,87.82,87.9,87.8,87.86,16097.0,84.3962,84.473,84.3769,84.4346,16097.0
2021-06-14 12:00:00,87.86,88.02,87.83,87.99,47331.0,84.4346,84.5884,84.4058,84.5595,47331.0
2021-06-14 12:10:00,88.0,88.08,87.95,87.98,194711.0,84.5691,84.646,84.5211,84.5499,194711.0
2021-06-14 12:20:00,87.98,88.0,87.77,87.92,83643.0,84.5499,84.5691,84.3481,84.4923,83643.0
2021-06-14 12:30:00,87.91,87.96,87.81,87.86,24401.0,84.4827,84.5307,84.3865,84.4346,24401.0
2021-06-14 12:40:00,87.85,87.88,87.67,87.75,57368.0,84.425,84.4538,84.252,84.3289,57368.0
2021-06-14 12:50:00,87.74,87.95,87.73,87.78,38290.0,84.3193,84.5211,84.3097,84.3577,38290.0
2021-06-14 13:00:00,87.78,87.85,87.71,87.72,39454.0,84.3577,84.425,84.2904,84.3001,39454.0
2021-06-14 13:10:00,87.72,87.86,87.61,87.82,53863.0,84.3001,84.4346,84.1943,84.3962,53863.0
2021-06-14 13:20:00,87.82,87.92,87.77,87.88,42755.0,84.3962,84.4923,84.3481,84.4538,42755.0
2021-06-14 13:30:00,87.88,87.96,87.85,87.91,49219.0,84.4538,84.5307,84.425,84.4827,49219.0
2021-06-14 13:40:00,87.91,88.0,87.86,87.9,30203.0,84.4827,84.5691,84.4346,84.473,30203.0
2021-06-14 13:50:00,87.9,87.94,87.77,87.81,21133.0,84.473,84.5115,84.3481,84.3865,21133.0
2021-06-14 14:00:00,87.82,87.85,87.68,87.68,26799.0,84.3962,84.425,84.2616,84.2616,26799.0
2021-06-14 14:10:00,87.67,87.82,87.67,87.74,49876.0,84.252,84.3962,84.252,84.3193,49876.0
2021-06-14 14:20:00,87.74,87.79,87.67,87.77,42254.0,84.3193,84.3673,84.252,84.3481,42254.0
2021-06-14 14:30:00,87.75,87.96,87.73,87.95,42465.0,84.3289,84.5307,84.3097,84.5211,42465.0
2021-06-14 14:40:00,87.96,88.0,87.85,87.95,51795.0,84.5307,84.5691,84.425,84.5211,51795.0
2021-06-14 14:50:00,87.94,87.94,87.76,87.88,45045.0,84.5115,84.5115,84.3385,84.4538,45045.0
2021-06-14 15:00:00,87.88,87.99,87.87,87.99,51997.0,84.4538,84.5595,84.4442,84.5595,51997.0
2021-06-14 15:10:00,88.0,88.0,87.8,87.81,79943.0,84.5691,84.5691,84.3769,84.3865,79943.0
2021-06-14 15:20:00,87.78,87.93,87.68,87.75,65554.0,84.3577,84.5019,84.2616,84.3289,65554.0
2021-06-14 15:30:00,87.76,87.81,87.71,87.79,68126.0,84.3385,84.3865,84.2904,84.3673,68126.0
2021-06-14 15:40:00,87.8,87.84,87.67,87.75,62352.0,84.3769,84.4154,84.252,84.3289,62352.0
2021-06-14 15:50:00,87.75,87.99,87.73,87.98,242866.0,84.3289,84.5595,84.3097,84.5499,242866.0
2021-06-15 09:30:00,88.54,88.96,87.6,88.64,82613.0,85.0881,85.4917,84.1847,85.1842,82613.0
2021-06-15 09:40:00,88.62,88.66,88.09,88.16,52028.0,85.165,85.2034,84.6556,84.7229,52028.0
2021-06-15 09:50:00,88.13,88.19,87.9,88.06,61246.0,84.6941,84.7517,84.473,84.6268,61246.0
2021-06-15 10:00:00,88.05,88.56,87.94,88.5,37029.0,84.6172,85.1073,84.5115,85.0496,37029.0
2021-06-15 10:10:00,88.49,88.82,88.27,88.51,40342.0,85.04,85.3572,84.8286,85.0593,40342.0
2021-06-15 10:20:00,88.54,88.85,88.53,88.72,22321.0,85.0881,85.386,85.0785,85.2611,22321.0
2021-06-15 10:30:00,88.75,88.75,88.42,88.53,28990.0,85.2899,85.2899,84.9728,85.0785,28990.0
2021-06-15 10:40:00,88.53,88.74,88.44,88.5,23009.0,85.0785,85.2803,84.992,85.0496,23009.0
2021-06-15 10:50:00,88.49,88.65,88.47,88.5,28191.0,85.04,85.1938,85.0208,85.0496,28191.0
2021-06-15 11:00:00,88.48,88.48,88.32,88.4,43174.0,85.0304,85.0304,84.8767,84.9535,43174.0
2021-06-15 11:10:00,88.39,88.67,88.39,88.64,47428.0,84.9439,85.213,84.9439,85.1842,47428.0
2021-06-15 11:20:00,88.65,88.93,88.58,88.79,50225.0,85.1938,85.4629,85.1265,85.3283,50225.0
2021-06-15 11:30:00,88.76,88.76,88.37,88.45,31738.0,85.2995,85.2995,84.9247,85.0016,31738.0
2021-06-15 11:40:00,88.44,88.69,88.44,88.62,25612.0,84.992,85.2322,84.992,85.165,25612.0
2021-06-15 11:50:00,88.62,88.71,88.4,88.44,24344.0,85.165,85.2515,84.9535,84.992,24344.0
2021-06-15 12:00:00,88.37,88.41,88.18,88.25,53729.0,84.9247,84.9632,84.7421,84.8094,53729.0
2021-06-15 12:10:00,88.26,88.35,88.14,88.31,22863.0,84.819,84.9055,84.7037,84.8671,22863.0
2021-06-15 12:20:00,88.28,88.61,88.28,88.59,23082.0,84.8382,85.1554,84.8382,85.1361,23082.0
2021-06-15 12:30:00,88.58,88.68,88.47,88.54,28943.0,85.1265,85.2226,85.0208,85.0881,28943.0
2021-06-15 12:40:00,88.52,88.82,88.48,88.75,24628.0,85.0689,85.3572,85.0304,85.2899,24628.0
2021-06-15 12:50:00,88.74,88.83,88.67,88.73,15281.0,85.2803,85.3668,85.213,85.2707,15281.0
2021-06-15 13:00:00,88.73,88.93,88.67,88.93,25451.0,85.2707,85.4629,85.213,85.4629,25451.0
2021-06-15 13:10:00,88.9,88.93,88.75,88.8,21753.0,85.4341,85.4629,85.2899,85.338,21753.0
2021-06-15 13:20:00,88.8,88.87,88.61,88.61,27020.0,85.338,85.4052,85.1554,85.1554,27020.0
2021-06-15 13:30:00,88.63,88.78,88.62,88.74,25735.0,85.1746,85.3187,85.165,85.2803,25735.0
2021-06-15 13:40:00,88.74,88.92,88.74,88.88,25308.0,85.2803,85.4533,85.2803,85.4148,25308.0
2021-06-15 13:50:00,88.9,89.23,88.89,89.09,63267.0,85.4341,85.7512,85.4244,85.6166,63267.0
2021-06-15 14:00:00,89.08,89.25,89.08,89.12,31199.0,85.607,85.7704,85.607,85.6455,31199.0
2021-06-15 14:10:00,89.11,89.14,89.01,89.03,16142.0,85.6359,85.6647,85.5398,85.559,16142.0
2021-06-15 14:20:00,88.99,89.12,88.97,89.06,17851.0,85.5205,85.6455,85.5013,85.5878,17851.0
2021-06-15 14:30:00,89.03,89.11,88.97,88.97,19617.0,85.559,85.6359,85.5013,85.5013,19617.0
2021-06-15 14:40:00,88.98,88.98,88.77,88.87,25559.0,85.5109,85.5109,85.3091,85.4052,25559.0
2021-06-15 14:50:00,88.86,88.96,88.84,88.91,10021.0,85.3956,85.4917,85.3764,85.4437,10021.0
2021-06-15 15:00:00,88.88,88.92,88.82,88.9,16784.0,85.4148,85.4533,85.3572,85.4341,16784.0
2021-06-15 15:10:00,88.88,89.03,88.85,89.02,15971.0,85.4148,85.559,85.386,85.5494,15971.0
2021-06-15 15:20:00,89.03,89.03,88.76,88.81,19645.0,85.559,85.559,85.2995,85.3476,19645.0
2021-06-15 15:30:00,88.82,88.82,88.61,88.7,49490.0,85.3572,85.3572,85.1554,85.2419,49490.0
2021-06-15 15:40:00,88.71,88.73,88.62,88.67,64657.0,85.2515,85.2707,85.165,85.213,64657.0
2021-06-15 15:50:00,88.67,88.84,88.56,88.64,212205.0,85.213,85.3764,85.1073,85.1842,212205.0
2021-06-16 09:30:00,88.91,89.16,88.2,89.0,184395.0,85.4437,85.6839,84.7613,85.5302,184395.0
2021-06-16 09:40:00,88.99,89.02,87.94,87.94,68356.0,85.5205,85.5494,84.5115,84.5115,68356.0
2021-06-16 09:50:00,87.94,88.46,87.79,88.35,48594.0,84.5115,85.0112,84.3673,84.9055,48594.0
2021-06-16 10:00:00,88.35,88.54,88.06,88.15,75720.0,84.9055,85.0881,84.6268,84.7133,75720.0
2021-06-16 10:10:00,88.12,88.2,87.76,87.9,48145.0,84.6845,84.7613,84.3385,84.473,48145.0
2021-06-16 10:20:00,87.84,88.07,87.84,88.03,44830.0,84.4154,84.6364,84.4154,84.598,44830.0
2021-06-16 10:30:00,88.03,88.09,87.77,87.91,60257.0,84.598,84.6556,84.3481,84.4827,60257.0
2021-06-16 10:40:00,87.91,87.92,87.63,87.77,27455.0,84.4827,84.4923,84.2136,84.3481,27455.0
2021-06-16 10:50:00,87.77,87.96,87.72,87.87,25277.0,84.3481,84.5307,84.3001,84.4442,25277.0
2021-06-16 11:00:00,87.86,87.86,87.59,87.74,32292.0,84.4346,84.4346,84.1751,84.3193,32292.0
2021-06-16 11:10:00,87.71,88.08,87.69,88.07,81476.0,84.2904,84.646,84.2712,84.6364,81476.0
2021-06-16 11:20:00,88.07,88.2,88.06,88.16,40362.0,84.6364,84.7613,84.6268,84.7229,40362.0
2021-06-16 11:30:00,88.16,88.21,88.1,88.14,28731.0,84.7229,84.771,84.6652,84.7037,28731.0
2021-06-16 11:40:00,88.14,88.2,88.04,88.06,41224.0,84.7037,84.7613,84.6076,84.6268,41224.0
2021-06-16 11:50:00,88.05,88.26,88.05,88.19,49125.0,84.6172,84.819,84.6172,84.7517,49125.0
2021-06-16 12:00:00,88.19,88.22,88.12,88.18,20142.0,84.7517,84.7806,84.6845,84.7421,20142.0
2021-06-16 12:10:00,88.19,88.23,88.09,88.2,21285.0,84.7517,84.7902,84.6556,84.7613,21285.0
2021-06-16 12:20:00,88.19,88.27,88.09,88.19,28084.0,84.7517,84.8286,84.6556,84.7517,28084.0
2021-06-16 12:30:00,88.19,88.32,88.07,88.1,45508.0,84.7517,84.8767,84.6364,84.6652,45508.0
2021-06-16 12:40:00,88.1,88.29,88.04,88.16,21139.0,84.6652,84.8478,84.6076,84.7229,21139.0
2021-06-16 12:50:00,88.16,88.21,88.07,88.19,30780.0,84.7229,84.771,84.6364,84.7517,30780.0
2021-06-16 13:00:00,88.18,88.2,87.99,88.04,15553.0,84.7421,84.7613,84.5595,84.6076,15553.0
2021-06-16 13:10:00,88.03,88.21,88.01,88.02,18762.0,84.598,84.771,84.5788,84.5884,18762.0
2021-06-16 13:20:00,88.02,88.03,87.9,87.97,26228.0,84.5884,84.598,84.473,84.5403,26228.0
2021-06-16 13:30:00,87.94,88.1,87.92,88.09,19564.0,84.5115,84.6652,84.4923,84.6556,19564.0
2021-06-16 13:40:00,88.09,88.11,87.81,87.82,23068.0,84.6556,84.6749,84.3865,84.3962,23068.0
2021-06-16 13:50:00,87.81,88.15,87.72,88.01,34899.0,84.3865,84.7133,84.3001,84.5788,34899.0
2021-06-16 14:00:00,88.01,88.01,87.11,87.21,146109.0,84.5788,84.5788,83.7138,83.8099,146109.0
2021-06-16 14:10:00,87.17,87.19,86.73,86.86,170735.0,83.7715,83.7907,83.3487,83.4736,170735.0
2021-06-16 14:20:00,86.85,87.55,86.75,87.44,89584.0,83.464,84.1367,83.3679,84.031,89584.0
2021-06-16 14:30:00,87.42,88.09,87.23,87.9,65706.0,84.0118,84.6556,83.8292,84.473,65706.0
2021-06-16 14:40:00,87.88,87.91,87.22,87.42,70212.0,84.4538,84.4827,83.8196,84.0118,70212.0
2021-06-16 14:50:00,87.4,87.61,87.27,87.29,66654.0,83.9925,84.1943,83.8676,83.8868,66654.0
2021-06-16 15:00:00,87.29,87.54,87.03,87.48,167787.0,83.8868,84.1271,83.637,84.0694,167787.0
2021-06-16 15:10:00,87.53,87.65,87.39,87.52,76153.0,84.1175,84.2328,83.9829,84.1079,76153.0
2021-06-16 15:20:00,87.51,87.57,87.37,87.39,108611.0,84.0982,84.1559,83.9637,83.9829,108611.0
2021-06-16 15:30:00,87.39,87.64,87.18,87.64,121324.0,83.9829,84.2232,83.7811,84.2232,121324.0
2021-06-16 15:40:00,87.63,87.79,87.35,87.63,160812.0,84.2136,84.3673,83.9445,84.2136,160812.0
2021-06-16 15:50:00,87.64,87.68,87.22,87.37,448085.0,84.2232,84.2616,83.8196,83.9637,448085.0
2021-06-17 09:30:00,86.82,88.33,86.82,88.06,102723.0,83.4351,84.8863,83.4351,84.6268,102723.0
2021-06-17 09:40:00,88.01,88.25,87.23,87.33,55070.0,84.5788,84.8094,83.8292,83.9253,55070.0
2021-06-17 09:50:00,87.29,87.42,87.14,87.2,55378.0,83.8868,84.0118,83.7427,83.8003,55378.0
2021-06-17 10:00:00,87.17,87.35,86.73,86.94,89866.0,83.7715,83.9445,83.3487,83.5505,89866.0
2021-06-17 10:10:00,86.94,87.05,86.83,87.02,39315.0,83.5505,83.6562,83.4448,83.6273,39315.0
2021-06-17 10:20:00,87.02,87.18,86.89,86.99,55871.0,83.6273,83.7811,83.5024,83.5985,55871.0
2021-06-17 10:30:00,86.98,87.32,86.91,87.12,46905.0,83.5889,83.9157,83.5216,83.7235,46905.0
2021-06-17 10:40:00,87.12,87.33,87.07,87.27,52824.0,83.7235,83.9253,83.6754,83.8676,52824.0
2021-06-17 10:50:00,87.23,88.07,87.23,88.07,56443.0,83.8292,84.6364,83.8292,84.6364,56443.0
2021-06-17 11:00:00,88.07,88.35,87.77,88.01,131933.0,84.6364,84.9055,84.3481,84.5788,131933.0
2021-06-17 11:10:00,88.02,88.13,87.83,88.06,73627.0,84.5884,84.6941,84.4058,84.6268,73627.0
2021-06-17 11:20:00,88.05,88.39,87.94,88.38,110658.0,84.6172,84.9439,84.5115,84.9343,110658.0
2021-06-17 11:30:00,88.37,88.48,88.09,88.31,84216.0,84.9247,85.0304,84.6556,84.8671,84216.0
2021-06-17 11:40:00,88.33,88.56,88.28,88.47,70250.0,84.8863,85.1073,84.8382,85.0208,70250.0
2021-06-17 11:50:00,88.46,88.62,88.16,88.16,74041.0,85.0112,85.165,84.7229,84.7229,74041.0
2021-06-17 12:00:00,88.18,88.38,88.08,88.11,59055.0,84.7421,84.9343,84.646,84.6749,59055.0
2021-06-17 12:10:00,88.12,88.16,87.72,87.74,39165.0,84.6845,84.7229,84.3001,84.3193,39165.0
2021-06-17 12:20:00,87.72,87.75,87.51,87.72,42456.0,84.3001,84.3289,84.0982,84.3001,42456.0
2021-06-17 12:30:00,87.68,88.26,87.62,88.08,74950.0,84.2616,84.819,84.204,84.646,74950.0
2021-06-17 12:40:00,88.09,88.12,87.88,87.94,39371.0,84.6556,84.6845,84.4538,84.5115,39371.0
2021-06-17 12:50:00,87.95,88.19,87.84,88.12,28922.0,84.5211,84.7517,84.4154,84.6845,28922.0
2021-06-17 13:00:00,88.13,88.81,88.12,88.81,31790.0,84.6941,85.3476,84.6845,85.3476,31790.0
2021-06-17 13:10:00,88.82,89.34,88.81,89.31,78140.0,85.3572,85.8569,85.3476,85.8281,78140.0
2021-06-17 13:20:00,89.29,89.61,89.25,89.48,41281.0,85.8088,86.1164,85.7704,85.9914,41281.0
2021-06-17 13:30:00,89.48,89.89,89.43,89.75,73425.0,85.9914,86.3855,85.9434,86.2509,73425.0
2021-06-17 13:40:00,89.75,90.03,89.74,89.83,59286.0,86.2509,86.52,86.2413,86.3278,59286.0
2021-06-17 13:50:00,89.83,89.83,89.5,89.54,49657.0,86.3278,86.3278,86.0107,86.0491,49657.0
2021-06-17 14:00:00,89.57,89.62,89.44,89.5,40646.0,86.0779,86.126,85.953,86.0107,40646.0
2021-06-17 14:10:00,89.51,89.74,89.45,89.51,35950.0,86.0203,86.2413,85.9626,86.0203,35950.0
2021-06-17 14:20:00,89.49,89.49,89.29,89.39,22147.0,86.0011,86.0011,85.8088,85.905,22147.0
2021-06-17 14:30:00,89.41,89.44,88.94,88.94,41589.0,85.9242,85.953,85.4725,85.4725,41589.0
2021-06-17 14:40:00,88.94,89.04,88.85,88.92,23828.0,85.4725,85.5686,85.386,85.4533,23828.0
2021-06-17 14:50:00,88.93,88.97,88.74,88.96,34901.0,85.4629,85.5013,85.2803,85.4917,34901.0
2021-06-17 15:00:00,88.97,89.05,88.85,89.01,27690.0,85.5013,85.5782,85.386,85.5398,27690.0
2021-06-17 15:10:00,89.02,89.21,88.95,88.97,24713.0,85.5494,85.732,85.4821,85.5013,24713.0
2021-06-17 15:20:00,88.99,89.12,88.96,89.12,28226.0,85.5205,85.6455,85.4917,85.6455,28226.0
2021-06-17 15:30:00,89.18,89.32,89.1,89.32,96338.0,85.7031,85.8377,85.6263,85.8377,96338.0
2021-06-17 15:40:00,89.32,89.47,89.19,89.41,122410.0,85.8377,85.9818,85.7127,85.9242,122410.0
2021-06-17 15:50:00,89.41,89.45,88.82,88.91,329293.0,85.9242,85.9626,85.3572,85.4437,329293.0
2021-06-18 09:30:00,87.54,89.05,87.36,88.57,271401.0,84.1271,85.5782,83.9541,85.1169,271401.0
2021-06-18 09:40:00,88.54,88.92,88.08,88.78,155733.0,85.0881,85.4533,84.646,85.3187,155733.0
2021-06-18 09:50:00,88.85,89.36,88.8,89.19,85386.0,85.386,85.8761,85.338,85.7127,85386.0
2021-06-18 10:00:00,89.22,89.28,88.71,88.82,95056.0,85.7416,85.7992,85.2515,85.3572,95056.0
2021-06-18 10:10:00,88.87,89.4,88.77,89.22,35317.0,85.4052,85.9146,85.3091,85.7416,35317.0
2021-06-18 10:20:00,89.22,89.58,89.21,89.58,58474.0,85.7416,86.0875,85.732,86.0875,58474.0
2021-06-18 10:30:00,89.57,90.46,89.36,90.46,113580.0,86.0779,86.9332,85.8761,86.9332,113580.0
2021-06-18 10:40:00,90.43,90.48,90.01,90.09,86037.0,86.9044,86.9525,86.5008,86.5777,86037.0
2021-06-18 10:50:00,90.08,90.66,90.05,90.61,81185.0,86.568,87.1254,86.5392,87.0774,81185.0
2021-06-18 11:00:00,90.63,90.88,90.07,90.2,84029.0,87.0966,87.3369,86.5584,86.6834,84029.0
2021-06-18 11:10:00,90.25,90.72,90.25,90.38,97109.0,86.7314,87.1831,86.7314,86.8564,97109.0
2021-06-18 11:20:00,90.38,90.7,90.36,90.68,62262.0,86.8564,87.1639,86.8371,87.1447,62262.0
2021-06-18 11:30:00,90.64,90.95,90.63,90.92,72652.0,87.1062,87.4041,87.0966,87.3753,72652.0
2021-06-18 11:40:00,90.93,91.27,90.92,91.02,91811.0,87.3849,87.7117,87.3753,87.4714,91811.0
2021-06-18 11:50:00,91.03,91.2,90.68,90.85,43909.0,87.481,87.6444,87.1447,87.308,43909.0
2021-06-18 12:00:00,90.86,90.98,90.72,90.95,26786.0,87.3176,87.433,87.1831,87.4041,26786.0
2021-06-18 12:10:00,90.96,91.01,90.53,90.53,40055.0,87.4137,87.4618,87.0005,87.0005,40055.0
2021-06-18 12:20:00,90.54,90.57,90.4,90.47,38384.0,87.0101,87.0389,86.8756,86.9428,38384.0
2021-06-18 12:30:00,90.42,90.42,90.24,90.36,33834.0,86.8948,86.8948,86.7218,86.8371,33834.0
2021-06-18 12:40:00,90.36,90.36,90.06,90.21,25342.0,86.8371,86.8371,86.5488,86.693,25342.0
2021-06-18 12:50:00,90.21,90.27,90.01,90.06,28008.0,86.693,86.7506,86.5008,86.5488,28008.0
2021-06-18 13:00:00,90.03,90.1,89.81,89.86,29920.0,86.52,86.5873,86.3086,86.3566,29920.0
2021-06-18 13:10:00,89.82,89.99,89.63,89.71,42578.0,86.3182,86.4816,86.1356,86.2125,42578.0
2021-06-18 13:20:00,89.77,89.77,89.28,89.32,39362.0,86.2701,86.2701,85.7992,85.8377,39362.0
2021-06-18 13:30:00,89.33,89.76,89.33,89.7,34810.0,85.8473,86.2605,85.8473,86.2029,34810.0
2021-06-18 13:40:00,89.72,89.8,89.49,89.54,25201.0,86.2221,86.299,86.0011,86.0491,25201.0
2021-06-18 13:50:00,89.54,89.66,89.46,89.59,22737.0,86.0491,86.1644,85.9722,86.0972,22737.0
2021-06-18 14:00:00,89.58,89.8,89.44,89.44,30136.0,86.0875,86.299,85.953,85.953,30136.0
2021-06-18 14:10:00,89.44,89.75,89.36,89.74,26443.0,85.953,86.2509,85.8761,86.2413,26443.0
2021-06-18 14:20:00,89.72,89.99,89.7,89.83,40928.0,86.2221,86.4816,86.2029,86.3278,40928.0
2021-06-18 14:30:00,89.84,90.06,89.61,89.63,40718.0,86.3374,86.5488,86.1164,86.1356,40718.0
2021-06-18 14:40:00,89.64,89.78,89.5,89.53,52566.0,86.1452,86.2797,86.0107,86.0395,52566.0
2021-06-18 14:50:00,89.56,89.63,89.43,89.61,32852.0,86.0683,86.1356,85.9434,86.1164,32852.0
2021-06-18 15:00:00,89.59,89.83,89.55,89.71,47737.0,86.0972,86.3278,86.0587,86.2125,47737.0
2021-06-18 15:10:00,89.71,89.91,89.7,89.89,37864.0,86.2125,86.4047,86.2029,86.3855,37864.0
2021-06-18 15:20:00,89.92,90.09,89.88,90.09,47708.0,86.4143,86.5777,86.3758,86.5777,47708.0
2021-06-18 15:30:00,90.08,90.08,89.72,90.04,70615.0,86.568,86.568,86.2221,86.5296,70615.0
2021-06-18 15:40:00,90.04,90.12,89.75,89.78,129793.0,86.5296,86.6065,86.2509,86.2797,129793.0
2021-06-18 15:50:00,89.78,90.16,89.7,89.93,549613.0,86.2797,86.6449,86.2029,86.4239,549613.0
2021-06-21 09:30:00,90.3,91.23,89.99,91.09,141035.0,86.7795,87.6732,86.4816,87.5387,141035.0
2021-06-21 09:40:00,91.06,91.08,90.58,90.9,103134.0,87.5098,87.5291,87.0486,87.3561,103134.0
2021-06-21 09:50:00,90.87,91.31,90.35,90.48,67530.0,87.3272,87.7501,86.8275,86.9525,67530.0
2021-06-21 10:00:00,90.52,90.53,89.75,90.1,65152.0,86.9909,87.0005,86.2509,86.5873,65152.0
2021-06-21 10:10:00,90.06,90.41,89.87,90.41,36814.0,86.5488,86.8852,86.3662,86.8852,36814.0
2021-06-21 10:20:00,90.42,90.75,90.31,90.72,35271.0,86.8948,87.2119,86.7891,87.1831,35271.0
2021-06-21 10:30:00,90.72,90.89,90.54,90.7,39993.0,87.1831,87.3465,87.0101,87.1639,39993.0
2021-06-21 10:40:00,90.69,91.05,90.69,90.92,42653.0,87.1543,87.5002,87.1543,87.3753,42653.0
2021-06-21 10:50:00,90.92,91.04,90.77,90.86,122368.0,87.3753,87.4906,87.2311,87.3176,122368.0
2021-06-21 11:00:00,90.89,90.89,90.43,90.59,88298.0,87.3465,87.3465,86.9044,87.0582,88298.0
2021-06-21 11:10:00,90.58,90.73,90.36,90.56,56401.0,87.0486,87.1927,86.8371,87.0293,56401.0
2021-06-21 11:20:00,90.58,90.81,90.48,90.66,41688.0,87.0486,87.2696,86.9525,87.1254,41688.0
2021-06-21 11:30:00,90.73,90.74,90.47,90.67,33338.0,87.1927,87.2023,86.9428,87.135,33338.0
2021-06-21 11:40:00,90.68,90.73,90.35,90.41,40076.0,87.1447,87.1927,86.8275,86.8852,40076.0
2021-06-21 11:50:00,90.43,90.47,90.16,90.3,41448.0,86.9044,86.9428,86.6449,86.7795,41448.0
2021-06-21 12:00:00,90.28,90.32,90.12,90.13,22659.0,86.7603,86.7987,86.6065,86.6161,22659.0
2021-06-21 12:10:00,90.12,90.2,89.95,90.15,34887.0,86.6065,86.6834,86.4431,86.6353,34887.0
2021-06-21 12:20:00,90.13,90.16,89.99,90.01,16617.0,86.6161,86.6449,86.4816,86.5008,16617.0
2021-06-21 12:30:00,90.03,90.18,90.0,90.03,24324.0,86.52,86.6642,86.4912,86.52,24324.0
2021-06-21 12:40:00,90.03,90.22,90.0,90.09,21305.0,86.52,86.7026,86.4912,86.5777,21305.0
2021-06-21 12:50:00,90.08,90.15,90.01,90.03,16201.0,86.568,86.6353,86.5008,86.52,16201.0
2021-06-21 13:00:00,90.04,90.14,89.95,90.05,29725.0,86.5296,86.6257,86.4431,86.5392,29725.0
2021-06-21 13:10:00,90.05,90.21,90.0,90.19,23777.0,86.5392,86.693,86.4912,86.6738,23777.0
2021-06-21 13:20:00,90.18,90.4,90.17,90.32,20047.0,86.6642,86.8756,86.6545,86.7987,20047.0
2021-06-21 13:30:00,90.32,90.42,90.31,90.4,18567.0,86.7987,86.8948,86.7891,86.8756,18567.0
2021-06-21 13:40:00,90.42,90.52,90.36,90.46,27043.0,86.8948,86.9909,86.8371,86.9332,27043.0
2021-06-21 13:50:00,90.43,90.47,90.32,90.43,26525.0,86.9044,86.9428,86.7987,86.9044,26525.0
2021-06-21 14:00:00,90.42,90.52,90.35,90.47,20494.0,86.8948,86.9909,86.8275,86.9428,20494.0
2021-06-21 14:10:00,90.45,90.47,90.37,90.4,22968.0,86.9236,86.9428,86.8467,86.8756,22968.0
2021-06-21 14:20:00,90.4,90.4,90.22,90.34,54224.0,86.8756,86.8756,86.7026,86.8179,54224.0
2021-06-21 14:30:00,90.33,90.36,90.17,90.33,23093.0,86.8083,86.8371,86.6545,86.8083,23093.0
2021-06-21 14:40:00,90.32,90.39,90.24,90.36,30256.0,86.7987,86.866,86.7218,86.8371,30256.0
2021-06-21 14:50:00,90.37,90.45,90.33,90.38,28993.0,86.8467,86.9236,86.8083,86.8564,28993.0
2021-06-21 15:00:00,90.38,90.48,90.28,90.45,36955.0,86.8564,86.9525,86.7603,86.9236,36955.0
2021-06-21 15:10:00,90.42,90.51,90.28,90.39,35454.0,86.8948,86.9813,86.7603,86.866,35454.0
2021-06-21 15:20:00,90.4,90.42,90.25,90.32,23922.0,86.8756,86.8948,86.7314,86.7987,23922.0
2021-06-21 15:30:00,90.32,90.56,90.28,90.41,67673.0,86.7987,87.0293,86.7603,86.8852,67673.0
2021-06-21 15:40:00,90.41,90.63,90.4,90.58,98368.0,86.8852,87.0966,86.8756,87.0486,98368.0
2021-06-21 15:50:00,90.59,90.71,90.52,90.54,255824.0,87.0582,87.1735,86.9909,87.0101,255824.0
2021-06-22 09:30:00,91.13,91.13,90.36,90.56,67510.0,87.5771,87.5771,86.8371,87.0293,67510.0
2021-06-22 09:40:00,90.7,90.7,90.21,90.3,47343.0,87.1639,87.1639,86.693,86.7795,47343.0
2021-06-22 09:50:00,90.31,90.73,90.31,90.65,44467.0,86.7891,87.1927,86.7891,87.1158,44467.0
2021-06-22 10:00:00,90.68,90.99,90.68,90.77,40082.0,87.1447,87.4426,87.1447,87.2311,40082.0
2021-06-22 10:10:00,90.77,90.89,90.57,90.57,42909.0,87.2311,87.3465,87.0389,87.0389,42909.0
2021-06-22 10:20:00,90.56,90.58,90.26,90.3,57243.0,87.0293,87.0486,86.741,86.7795,57243.0
2021-06-22 10:30:00,90.29,90.36,90.06,90.21,70814.0,86.7699,86.8371,86.5488,86.693,70814.0
2021-06-22 10:40:00,90.2,90.5,90.16,90.5,42409.0,86.6834,86.9717,86.6449,86.9717,42409.0
2021-06-22 10:50:00,90.5,90.66,90.44,90.52,26244.0,86.9717,87.1254,86.914,86.9909,26244.0
2021-06-22 11:00:00,90.53,90.59,90.45,90.59,36397.0,87.0005,87.0582,86.9236,87.0582,36397.0
2021-06-22 11:10:00,90.68,91.28,90.68,91.25,38735.0,87.1447,87.7213,87.1447,87.6924,38735.0
2021-06-22 11:20:00,91.28,91.46,91.16,91.21,36723.0,87.7213,87.8942,87.6059,87.654,36723.0
2021-06-22 11:30:00,91.24,91.24,91.03,91.1,13703.0,87.6828,87.6828,87.481,87.5483,13703.0
2021-06-22 11:40:00,91.08,91.11,90.83,90.88,11680.0,87.5291,87.5579,87.2888,87.3369,11680.0
2021-06-22 11:50:00,90.87,90.89,90.73,90.73,7289.0,87.3272,87.3465,87.1927,87.1927,7289.0
2021-06-22 12:00:00,90.71,90.99,90.71,90.94,11926.0,87.1735,87.4426,87.1735,87.3945,11926.0
2021-06-22 12:10:00,90.94,91.0,90.9,90.93,9734.0,87.3945,87.4522,87.3561,87.3849,9734.0
2021-06-22 12:20:00,90.92,90.92,90.83,90.91,8660.0,87.3753,87.3753,87.2888,87.3657,8660.0
2021-06-22 12:30:00,90.92,90.96,90.87,90.95,15320.0,87.3753,87.4137,87.3272,87.4041,15320.0
2021-06-22 12:40:00,90.95,91.02,90.93,90.99,14369.0,87.4041,87.4714,87.3849,87.4426,14369.0
2021-06-22 12:50:00,91.02,91.02,90.8,90.85,14803.0,87.4714,87.4714,87.26,87.308,14803.0
2021-06-22 13:00:00,90.82,90.85,90.75,90.77,9194.0,87.2792,87.308,87.2119,87.2311,9194.0
2021-06-22 13:10:00,90.8,90.97,90.79,90.87,26039.0,87.26,87.4234,87.2504,87.3272,26039.0
2021-06-22 13:20:00,90.88,90.94,90.86,90.89,10379.0,87.3369,87.3945,87.3176,87.3465,10379.0
2021-06-22 13:30:00,90.92,90.94,90.8,90.87,13378.0,87.3753,87.3945,87.26,87.3272,13378.0
2021-06-22 13:40:00,90.88,90.97,90.87,90.95,9188.0,87.3369,87.4234,87.3272,87.4041,9188.0
2021-06-22 13:50:00,90.95,91.01,90.91,90.99,9238.0,87.4041,87.4618,87.3657,87.4426,9238.0
2021-06-22 14:00:00,91.0,91.15,90.96,91.09,13827.0,87.4522,87.5963,87.4137,87.5387,13827.0
2021-06-22 14:10:00,91.07,91.15,91.03,91.13,15586.0,87.5195,87.5963,87.481,87.5771,15586.0
2021-06-22 14:20:00,91.15,91.2,91.1,91.12,14057.0,87.5963,87.6444,87.5483,87.5675,14057.0
2021-06-22 14:30:00,91.13,91.32,91.1,91.32,13986.0,87.5771,87.7597,87.5483,87.7597,13986.0
2021-06-22 14:40:00,91.3,91.35,91.25,91.28,15464.0,87.7405,87.7885,87.6924,87.7213,15464.0
2021-06-22 14:50:00,91.3,91.35,91.21,91.23,17730.0,87.7405,87.7885,87.654,87.6732,17730.0
2021-06-22 15:00:00,91.23,91.33,91.12,91.2,14447.0,87.6732,87.7693,87.5675,87.6444,14447.0
2021-06-22 15:10:00,91.21,91.26,91.11,91.26,19939.0,87.654,87.702,87.5579,87.702,19939.0
2021-06-22 15:20:00,91.27,91.33,91.03,91.04,28384.0,87.7117,87.7693,87.481,87.4906,28384.0
2021-06-22 15:30:00,91.04,91.07,90.91,91.03,49894.0,87.4906,87.5195,87.3657,87.481,49894.0
2021-06-22 15:40:00,91.01,91.13,90.99,91.05,56663.0,87.4618,87.5771,87.4426,87.5002,56663.0
2021-06-22 15:50:00,91.03,91.21,90.91,90.98,198882.0,87.481,87.654,87.3657,87.433,198882.0
2021-06-23 09:30:00,91.17,91.18,89.69,89.81,68355.0,87.6156,87.6252,86.1933,86.3086,68355.0
2021-06-23 09:40:00,89.84,90.25,89.62,90.24,45540.0,86.3374,86.7314,86.126,86.7218,45540.0
2021-06-23 09:50:00,90.17,90.25,89.78,90.04,30661.0,86.6545,86.7314,86.2797,86.5296,30661.0
2021-06-23 10:00:00,90.01,90.03,88.57,88.57,168741.0,86.5008,86.52,85.1169,85.1169,168741.0
2021-06-23 10:10:00,88.55,89.81,88.38,89.72,121543.0,85.0977,86.3086,84.9343,86.2221,121543.0
2021-06-23 10:20:00,89.68,90.07,89.5,90.03,41891.0,86.1836,86.5584,86.0107,86.52,41891.0
2021-06-23 10:30:00,90.0,90.11,89.74,89.93,41032.0,86.4912,86.5969,86.2413,86.4239,41032.0
2021-06-23 10:40:00,89.9,90.07,89.76,89.84,22851.0,86.3951,86.5584,86.2605,86.3374,22851.0
2021-06-23 10:50:00,89.84,90.16,89.73,90.13,32771.0,86.3374,86.6449,86.2317,86.6161,32771.0
2021-06-23 11:00:00,90.15,90.2,89.8,89.83,17737.0,86.6353,86.6834,86.299,86.3278,17737.0
2021-06-23 11:10:00,89.81,89.82,89.63,89.68,19590.0,86.3086,86.3182,86.1356,86.1836,19590.0
2021-06-23 11:20:00,89.67,90.03,89.63,89.74,20763.0,86.174,86.52,86.1356,86.2413,20763.0
2021-06-23 11:30:00,89.78,89.9,89.65,89.68,15521.0,86.2797,86.3951,86.1548,86.1836,15521.0
2021-06-23 11:40:00,89.7,89.82,89.7,89.76,13958.0,86.2029,86.3182,86.2029,86.2605,13958.0
2021-06-23 11:50:00,89.73,89.86,89.69,89.82,14671.0,86.2317,86.3566,86.1933,86.3182,14671.0
2021-06-23 12:00:00,89.79,89.85,89.7,89.85,15010.0,86.2894,86.347,86.2029,86.347,15010.0
2021-06-23 12:10:00,89.85,89.91,89.82,89.84,15045.0,86.347,86.4047,86.3182,86.3374,15045.0
2021-06-23 12:20:00,89.84,89.86,89.61,89.66,36365.0,86.3374,86.3566,86.1164,86.1644,36365.0
2021-06-23 12:30:00,89.63,89.93,89.58,89.75,33764.0,86.1356,86.4239,86.0875,86.2509,33764.0
2021-06-23 12:40:00,89.74,90.01,89.72,89.96,34472.0,86.2413,86.5008,86.2221,86.4527,34472.0
2021-06-23 12:50:00,89.97,90.08,89.85,90.02,24448.0,86.4623,86.568,86.347,86.5104,24448.0
2021-06-23 13:00:00,90.06,90.15,90.0,90.13,14106.0,86.5488,86.6353,86.4912,86.6161,14106.0
2021-06-23 13:10:00,90.14,90.37,90.1,90.37,26172.0,86.6257,86.8467,86.5873,86.8467,26172.0
2021-06-23 13:20:00,90.36,90.4,90.25,90.27,23802.0,86.8371,86.8756,86.7314,86.7506,23802.0
2021-06-23 13:30:00,90.26,90.41,90.18,90.19,36007.0,86.741,86.8852,86.6642,86.6738,36007.0
2021-06-23 13:40:00,90.17,90.22,90.13,90.16,21295.0,86.6545,86.7026,86.6161,86.6449,21295.0
2021-06-23 13:50:00,90.19,90.21,90.12,90.17,14930.0,86.6738,86.693,86.6065,86.6545,14930.0
2021-06-23 14:00:00,90.18,90.21,90.1,90.18,18891.0,86.6642,86.693,86.5873,86.6642,18891.0
2021-06-23 14:10:00,90.17,90.3,90.13,90.23,20902.0,86.6545,86.7795,86.6161,86.7122,20902.0
2021-06-23 14:20:00,90.21,90.22,90.09,90.16,29262.0,86.693,86.7026,86.5777,86.6449,29262.0
2021-06-23 14:30:00,90.17,90.24,90.16,90.19,126347.0,86.6545,86.7218,86.6449,86.6738,126347.0
2021-06-23 14:40:00,90.2,90.23,90.09,90.16,23235.0,86.6834,86.7122,86.5777,86.6449,23235.0
2021-06-23 14:50:00,90.14,90.21,90.07,90.1,18623.0,86.6257,86.693,86.5584,86.5873,18623.0
2021-06-23 15:00:00,90.09,90.27,90.09,90.22,35282.0,86.5777,86.7506,86.5777,86.7026,35282.0
2021-06-23 15:10:00,90.21,90.24,90.06,90.12,42318.0,86.693,86.7218,86.5488,86.6065,42318.0
2021-06-23 15:20:00,90.14,90.16,89.95,90.05,38019.0,86.6257,86.6449,86.4431,86.5392,38019.0
2021-06-23 15:30:00,90.03,90.16,89.97,89.98,42678.0,86.52,86.6449,86.4623,86.4719,42678.0
2021-06-23 15:40:00,89.97,89.99,89.72,89.78,65922.0,86.4623,86.4816,86.2221,86.2797,65922.0
2021-06-23 15:50:00,89.78,89.81,89.55,89.66,198173.0,86.2797,86.3086,86.0587,86.1644,198173.0
2021-06-24 09:30:00,90.03,90.04,88.59,88.6,114262.0,86.52,86.5296,85.1361,85.1458,114262.0
2021-06-24 09:40:00,88.64,89.12,88.64,89.01,79777.0,85.1842,85.6455,85.1842,85.5398,79777.0
2021-06-24 09:50:00,89.07,89.24,88.97,89.04,39732.0,85.5974,85.7608,85.5013,85.5686,39732.0
2021-06-24 10:00:00,89.02,89.17,88.55,88.68,94097.0,85.5494,85.6935,85.0977,85.2226,94097.0
2021-06-24 10:10:00,88.68,89.08,88.5,88.93,74116.0,85.2226,85.607,85.0496,85.4629,74116.0
2021-06-24 10:20:00,88.9,89.3,88.9,89.09,45428.0,85.4341,85.8185,85.4341,85.6166,45428.0
2021-06-24 10:30:00,89.08,89.29,89.0,89.11,56339.0,85.607,85.8088,85.5302,85.6359,56339.0
2021-06-24 10:40:00,89.12,89.28,89.05,89.13,26083.0,85.6455,85.7992,85.5782,85.6551,26083.0
2021-06-24 10:50:00,89.12,89.28,89.07,89.09,25575.0,85.6455,85.7992,85.5974,85.6166,25575.0
2021-06-24 11:00:00,89.12,89.26,89.09,89.26,35700.0,85.6455,85.78,85.6166,85.78,35700.0
2021-06-24 11:10:00,89.26,89.32,89.03,89.07,63665.0,85.78,85.8377,85.559,85.5974,63665.0
2021-06-24 11:20:00,89.08,89.08,88.9,88.98,27974.0,85.607,85.607,85.4341,85.5109,27974.0
2021-06-24 11:30:00,88.99,89.07,88.95,89.06,21349.0,85.5205,85.5974,85.4821,85.5878,21349.0
2021-06-24 11:40:00,89.1,89.19,88.95,89.05,38757.0,85.6263,85.7127,85.4821,85.5782,38757.0
2021-06-24 11:50:00,89.06,89.1,88.96,89.0,39262.0,85.5878,85.6263,85.4917,85.5302,39262.0
2021-06-24 12:00:00,89.01,89.07,88.8,88.82,22257.0,85.5398,85.5974,85.338,85.3572,22257.0
2021-06-24 12:10:00,88.83,88.88,88.75,88.83,23810.0,85.3668,85.4148,85.2899,85.3668,23810.0
2021-06-24 12:20:00,88.83,88.93,88.8,88.92,38788.0,85.3668,85.4629,85.338,85.4533,38788.0
2021-06-24 12:30:00,88.93,89.0,88.84,88.96,31227.0,85.4629,85.5302,85.3764,85.4917,31227.0
2021-06-24 12:40:00,88.97,89.28,88.96,89.28,83244.0,85.5013,85.7992,85.4917,85.7992,83244.0
2021-06-24 12:50:00,89.27,89.33,89.17,89.27,34796.0,85.7896,85.8473,85.6935,85.7896,34796.0
2021-06-24 13:00:00,89.26,89.27,89.12,89.19,44737.0,85.78,85.7896,85.6455,85.7127,44737.0
2021-06-24 13:10:00,89.19,89.33,89.18,89.3,63696.0,85.7127,85.8473,85.7031,85.8185,63696.0
2021-06-24 13:20:00,89.29,89.55,89.26,89.48,186906.0,85.8088,86.0587,85.78,85.9914,186906.0
2021-06-24 13:30:00,89.46,89.58,89.41,89.5,39004.0,85.9722,86.0875,85.9242,86.0107,39004.0
2021-06-24 13:40:00,89.49,89.52,89.43,89.45,17542.0,86.0011,86.0299,85.9434,85.9626,17542.0
2021-06-24 13:50:00,89.46,89.55,89.36,89.51,26447.0,85.9722,86.0587,85.8761,86.0203,26447.0
2021-06-24 14:00:00,89.52,89.55,89.38,89.45,33651.0,86.0299,86.0587,85.8953,85.9626,33651.0
2021-06-24 14:10:00,89.44,89.64,89.41,89.62,34950.0,85.953,86.1452,85.9242,86.126,34950.0
2021-06-24 14:20:00,89.62,89.71,89.57,89.71,16865.0,86.126,86.2125,86.0779,86.2125,16865.0
2021-06-24 14:30:00,89.7,89.73,89.44,89.44,126562.0,86.2029,86.2317,85.953,85.953,126562.0
2021-06-24 14:40:00,89.47,89.5,89.39,89.41,68469.0,85.9818,86.0107,85.905,85.9242,68469.0
2021-06-24 14:50:00,89.41,89.41,89.24,89.24,30205.0,85.9242,85.9242,85.7608,85.7608,30205.0
2021-06-24 15:00:00,89.25,89.3,89.13,89.27,99798.0,85.7704,85.8185,85.6551,85.7896,99798.0
2021-06-24 15:10:00,89.26,89.45,89.21,89.41,33723.0,85.78,85.9626,85.732,85.9242,33723.0
2021-06-24 15:20:00,89.41,89.45,89.18,89.18,32943.0,85.9242,85.9626,85.7031,85.7031,32943.0
2021-06-24 15:30:00,89.16,89.43,89.16,89.34,46950.0,85.6839,85.9434,85.6839,85.8569,46950.0
2021-06-24 15:40:00,89.33,89.37,89.19,89.19,61293.0,85.8473,85.8857,85.7127,85.7127,61293.0
2021-06-24 15:50:00,89.2,89.34,89.18,89.32,229105.0,85.7224,85.8569,85.7031,85.8377,229105.0
2021-06-25 09:30:00,89.21,89.8,89.0,89.16,89202.0,85.732,86.299,85.5302,85.6839,89202.0
2021-06-25 09:40:00,89.16,89.33,88.83,89.33,64742.0,85.6839,85.8473,85.3668,85.8473,64742.0
2021-06-25 09:50:00,89.37,89.42,88.87,88.9,61599.0,85.8857,85.9338,85.4052,85.4341,61599.0
2021-06-25 10:00:00,88.89,89.19,88.89,89.13,28701.0,85.4244,85.7127,85.4244,85.6551,28701.0
2021-06-25 10:10:00,89.15,89.18,88.91,89.06,43692.0,85.6743,85.7031,85.4437,85.5878,43692.0
2021-06-25 10:20:00,89.09,89.25,89.02,89.17,26460.0,85.6166,85.7704,85.5494,85.6935,26460.0
2021-06-25 10:30:00,89.19,89.23,88.95,89.07,46520.0,85.7127,85.7512,85.4821,85.5974,46520.0
2021-06-25 10:40:00,89.05,89.14,89.0,89.08,62434.0,85.5782,85.6647,85.5302,85.607,62434.0
2021-06-25 10:50:00,89.08,89.14,88.64,88.72,50520.0,85.607,85.6647,85.1842,85.2611,50520.0
2021-06-25 11:00:00,88.72,88.82,88.43,88.5,36776.0,85.2611,85.3572,84.9824,85.0496,36776.0
2021-06-25 11:10:00,88.48,88.8,88.44,88.8,29079.0,85.0304,85.338,84.992,85.338,29079.0
2021-06-25 11:20:00,88.83,89.15,88.83,89.0,78270.0,85.3668,85.6743,85.3668,85.5302,78270.0
2021-06-25 11:30:00,89.0,89.24,88.93,89.24,53610.0,85.5302,85.7608,85.4629,85.7608,53610.0
2021-06-25 11:40:00,89.25,89.34,89.13,89.13,15966.0,85.7704,85.8569,85.6551,85.6551,15966.0
2021-06-25 11:50:00,89.16,89.22,89.07,89.22,30130.0,85.6839,85.7416,85.5974,85.7416,30130.0
2021-06-25 12:00:00,89.21,89.39,89.16,89.2,19259.0,85.732,85.905,85.6839,85.7224,19259.0
2021-06-25 12:10:00,89.21,89.22,89.05,89.13,19147.0,85.732,85.7416,85.5782,85.6551,19147.0
2021-06-25 12:20:00,89.11,89.34,89.11,89.27,34326.0,85.6359,85.8569,85.6359,85.7896,34326.0
2021-06-25 12:30:00,89.27,89.47,89.23,89.38,28636.0,85.7896,85.9818,85.7512,85.8953,28636.0
2021-06-25 12:40:00,89.37,89.38,89.28,89.33,22571.0,85.8857,85.8953,85.7992,85.8473,22571.0
2021-06-25 12:50:00,89.33,89.36,89.22,89.28,15475.0,85.8473,85.8761,85.7416,85.7992,15475.0
2021-06-25 13:00:00,89.26,89.34,89.2,89.3,19178.0,85.78,85.8569,85.7224,85.8185,19178.0
2021-06-25 13:10:00,89.3,89.4,89.29,89.39,33425.0,85.8185,85.9146,85.8088,85.905,33425.0
2021-06-25 13:20:00,89.39,89.49,89.36,89.47,39023.0,85.905,86.0011,85.8761,85.9818,39023.0
2021-06-25 13:30:00,89.48,89.68,89.45,89.67,31992.0,85.9914,86.1836,85.9626,86.174,31992.0
2021-06-25 13:40:00,89.66,89.82,89.64,89.81,33087.0,86.1644,86.3182,86.1452,86.3086,33087.0
2021-06-25 13:50:00,89.81,89.84,89.69,89.78,23935.0,86.3086,86.3374,86.1933,86.2797,23935.0
2021-06-25 14:00:00,89.78,89.96,89.77,89.87,45137.0,86.2797,86.4527,86.2701,86.3662,45137.0
2021-06-25 14:10:00,89.86,89.91,89.79,89.84,37777.0,86.3566,86.4047,86.2894,86.3374,37777.0
2021-06-25 14:20:00,89.83,89.89,89.77,89.78,27123.0,86.3278,86.3855,86.2701,86.2797,27123.0
2021-06-25 14:30:00,89.78,89.78,89.42,89.42,31919.0,86.2797,86.2797,85.9338,85.9338,31919.0
2021-06-25 14:40:00,89.42,89.47,89.33,89.34,28850.0,85.9338,85.9818,85.8473,85.8569,28850.0
2021-06-25 14:50:00,89.34,89.49,89.34,89.42,25821.0,85.8569,86.0011,85.8569,85.9338,25821.0
2021-06-25 15:00:00,89.42,89.57,89.41,89.54,31653.0,85.9338,86.0779,85.9242,86.0491,31653.0
2021-06-25 15:10:00,89.53,89.56,89.47,89.5,21442.0,86.0395,86.0683,85.9818,86.0107,21442.0
2021-06-25 15:20:00,89.48,89.62,89.47,89.56,33757.0,85.9914,86.126,85.9818,86.0683,33757.0
2021-06-25 15:30:00,89.56,89.61,89.4,89.4,80256.0,86.0683,86.1164,85.9146,85.9146,80256.0
2021-06-25 15:40:00,89.39,89.42,89.12,89.12,121377.0,85.905,85.9338,85.6455,85.6455,121377.0
2021-06-25 15:50:00,89.1,89.23,88.73,88.85,459704.0,85.6263,85.7512,85.2707,85.386,459704.0
2021-06-28 09:30:00,89.45,89.63,88.9,89.06,106925.0,85.9626,86.1356,85.4341,85.5878,106925.0
2021-06-28 09:40:00,88.98,89.07,88.55,88.9,59068.0,85.5109,85.5974,85.0977,85.4341,59068.0
2021-06-28 09:50:00,88.9,89.48,88.81,89.43,80277.0,85.4341,85.9914,85.3476,85.9434,80277.0
2021-06-28 10:00:00,89.45,89.85,89.31,89.33,45406.0,85.9626,86.347,85.8281,85.8473,45406.0
2021-06-28 10:10:00,89.34,89.5,89.18,89.3,94340.0,85.8569,86.0107,85.7031,85.8185,94340.0
2021-06-28 10:20:00,89.29,89.63,89.2,89.42,100908.0,85.8088,86.1356,85.7224,85.9338,100908.0
2021-06-28 10:30:00,89.43,89.71,89.3,89.35,37359.0,85.9434,86.2125,85.8185,85.8665,37359.0
2021-06-28 10:40:00,89.33,89.47,89.11,89.24,24258.0,85.8473,85.9818,85.6359,85.7608,24258.0
2021-06-28 10:50:00,89.26,89.38,89.15,89.16,20154.0,85.78,85.8953,85.6743,85.6839,20154.0
2021-06-28 11:00:00,89.15,89.28,89.0,89.17,30018.0,85.6743,85.7992,85.5302,85.6935,30018.0
2021-06-28 11:10:00,89.14,89.26,89.03,89.24,23801.0,85.6647,85.78,85.559,85.7608,23801.0
2021-06-28 11:20:00,89.22,89.22,89.01,89.09,27319.0,85.7416,85.7416,85.5398,85.6166,27319.0
2021-06-28 11:30:00,89.11,89.13,89.01,89.05,25867.0,85.6359,85.6551,85.5398,85.5782,25867.0
2021-06-28 11:40:00,89.0,89.25,88.96,89.2,44115.0,85.5302,85.7704,85.4917,85.7224,44115.0
2021-06-28 11:50:00,89.2,89.42,89.16,89.39,29407.0,85.7224,85.9338,85.6839,85.905,29407.0
2021-06-28 12:00:00,89.37,89.43,89.28,89.37,31392.0,85.8857,85.9434,85.7992,85.8857,31392.0
2021-06-28 12:10:00,89.41,89.42,89.33,89.33,15198.0,85.9242,85.9338,85.8473,85.8473,15198.0
2021-06-28 12:20:00,89.31,89.31,89.11,89.2,20766.0,85.8281,85.8281,85.6359,85.7224,20766.0
2021-06-28 12:30:00,89.19,89.27,89.16,89.25,21195.0,85.7127,85.7896,85.6839,85.7704,21195.0
2021-06-28 12:40:00,89.24,89.27,89.19,89.23,28578.0,85.7608,85.7896,85.7127,85.7512,28578.0
2021-06-28 12:50:00,89.23,89.4,89.23,89.25,107352.0,85.7512,85.9146,85.7512,85.7704,107352.0
2021-06-28 13:00:00,89.23,89.26,89.16,89.16,26936.0,85.7512,85.78,85.6839,85.6839,26936.0
2021-06-28 13:10:00,89.15,89.22,89.08,89.17,43487.0,85.6743,85.7416,85.607,85.6935,43487.0
2021-06-28 13:20:00,89.2,89.29,89.16,89.28,80100.0,85.7224,85.8088,85.6839,85.7992,80100.0
2021-06-28 13:30:00,89.29,89.49,89.25,89.41,34956.0,85.8088,86.0011,85.7704,85.9242,34956.0
2021-06-28 13:40:00,89.44,89.51,89.34,89.49,20438.0,85.953,86.0203,85.8569,86.0011,20438.0
2021-06-28 13:50:00,89.49,89.6,89.46,89.6,35624.0,86.0011,86.1068,85.9722,86.1068,35624.0
2021-06-28 14:00:00,89.59,89.69,89.54,89.69,21225.0,86.0972,86.1933,86.0491,86.1933,21225.0
2021-06-28 14:10:00,89.68,89.68,89.55,89.64,45880.0,86.1836,86.1836,86.0587,86.1452,45880.0
2021-06-28 14:20:00,89.64,89.85,89.64,89.75,50680.0,86.1452,86.347,86.1452,86.2509,50680.0
2021-06-28 14:30:00,89.75,89.83,89.69,89.75,29553.0,86.2509,86.3278,86.1933,86.2509,29553.0
2021-06-28 14:40:00,89.77,89.8,89.7,89.8,35186.0,86.2701,86.299,86.2029,86.299,35186.0
2021-06-28 14:50:00,89.8,89.83,89.64,89.68,25735.0,86.299,86.3278,86.1452,86.1836,25735.0
2021-06-28 15:00:00,89.68,89.75,89.53,89.54,33821.0,86.1836,86.2509,86.0395,86.0491,33821.0
2021-06-28 15:10:00,89.53,89.55,89.42,89.43,37253.0,86.0395,86.0587,85.9338,85.9434,37253.0
2021-06-28 15:20:00,89.43,89.63,89.43,89.6,34021.0,85.9434,86.1356,85.9434,86.1068,34021.0
2021-06-28 15:30:00,89.62,89.68,89.51,89.64,46894.0,86.126,86.1836,86.0203,86.1452,46894.0
2021-06-28 15:40:00,89.64,89.68,89.52,89.52,65037.0,86.1452,86.1836,86.0299,86.0299,65037.0
2021-06-28 15:50:00,89.53,89.7,89.46,89.58,193911.0,86.0395,86.2029,85.9722,86.0875,193911.0
2021-06-29 09:30:00,89.27,90.3,89.27,90.25,91013.0,85.7896,86.7795,85.7896,86.7314,91013.0
2021-06-29 09:40:00,90.32,90.35,89.92,90.09,26255.0,86.7987,86.8275,86.4143,86.5777,26255.0
2021-06-29 09:50:00,90.09,90.79,90.03,90.7,38865.0,86.5777,87.2504,86.52,87.1639,38865.0
2021-06-29 10:00:00,90.68,90.9,90.33,90.87,68768.0,87.1447,87.3561,86.8083,87.3272,68768.0
2021-06-29 10:10:00,90.89,91.53,90.89,91.46,140851.0,87.3465,87.9615,87.3465,87.8942,140851.0
2021-06-29 10:20:00,91.45,91.68,90.93,90.93,125612.0,87.8846,88.1057,87.3849,87.3849,125612.0
2021-06-29 10:30:00,90.97,91.12,90.7,91.1,45732.0,87.4234,87.5675,87.1639,87.5483,45732.0
2021-06-29 10:40:00,91.08,91.23,91.02,91.16,29884.0,87.5291,87.6732,87.4714,87.6059,29884.0
2021-06-29 10:50:00,91.12,91.23,90.93,90.98,31138.0,87.5675,87.6732,87.3849,87.433,31138.0
2021-06-29 11:00:00,90.96,91.11,90.74,90.97,31436.0,87.4137,87.5579,87.2023,87.4234,31436.0
2021-06-29 11:10:00,90.95,91.23,90.88,91.19,37886.0,87.4041,87.6732,87.3369,87.6348,37886.0
2021-06-29 11:20:00,91.21,91.24,91.05,91.11,21335.0,87.654,87.6828,87.5002,87.5579,21335.0
2021-06-29 11:30:00,91.06,91.14,90.94,91.08,72379.0,87.5098,87.5867,87.3945,87.5291,72379.0
2021-06-29 11:40:00,91.09,91.09,90.86,90.9,16983.0,87.5387,87.5387,87.3176,87.3561,16983.0
2021-06-29 11:50:00,90.9,90.94,90.78,90.84,15531.0,87.3561,87.3945,87.2408,87.2984,15531.0
2021-06-29 12:00:00,90.82,90.82,90.6,90.75,26368.0,87.2792,87.2792,87.0678,87.2119,26368.0
2021-06-29 12:10:00,90.69,90.85,90.62,90.77,41594.0,87.1543,87.308,87.087,87.2311,41594.0
2021-06-29 12:20:00,90.76,90.92,90.74,90.88,58911.0,87.2215,87.3753,87.2023,87.3369,58911.0
2021-06-29 12:30:00,90.89,90.94,90.71,90.82,37364.0,87.3465,87.3945,87.1735,87.2792,37364.0
2021-06-29 12:40:00,90.83,90.86,90.75,90.78,15306.0,87.2888,87.3176,87.2119,87.2408,15306.0
2021-06-29 12:50:00,90.78,90.89,90.62,90.79,51169.0,87.2408,87.3465,87.087,87.2504,51169.0
2021-06-29 13:00:00,90.81,90.9,90.73,90.88,39906.0,87.2696,87.3561,87.1927,87.3369,39906.0
2021-06-29 13:10:00,90.87,90.91,90.76,90.76,35439.0,87.3272,87.3657,87.2215,87.2215,35439.0
2021-06-29 13:20:00,90.76,90.81,90.69,90.72,35320.0,87.2215,87.2696,87.1543,87.1831,35320.0
2021-06-29 13:30:00,90.72,90.77,90.67,90.76,39439.0,87.1831,87.2311,87.135,87.2215,39439.0
2021-06-29 13:40:00,90.75,90.8,90.72,90.76,26847.0,87.2119,87.26,87.1831,87.2215,26847.0
2021-06-29 13:50:00,90.75,90.85,90.69,90.84,33142.0,87.2119,87.308,87.1543,87.2984,33142.0
2021-06-29 14:00:00,90.83,90.83,90.72,90.76,26256.0,87.2888,87.2888,87.1831,87.2215,26256.0
2021-06-29 14:10:00,90.79,90.84,90.66,90.68,29625.0,87.2504,87.2984,87.1254,87.1447,29625.0
2021-06-29 14:20:00,90.67,90.75,90.62,90.63,37854.0,87.135,87.2119,87.087,87.0966,37854.0
2021-06-29 14:30:00,90.6,90.6,90.27,90.27,20744.0,87.0678,87.0678,86.7506,86.7506,20744.0
2021-06-29 14:40:00,90.26,90.44,90.25,90.41,22056.0,86.741,86.914,86.7314,86.8852,22056.0
2021-06-29 14:50:00,90.41,90.49,90.3,90.41,23331.0,86.8852,86.9621,86.7795,86.8852,23331.0
2021-06-29 15:00:00,90.42,90.51,90.3,90.32,36906.0,86.8948,86.9813,86.7795,86.7987,36906.0
2021-06-29 15:10:00,90.33,90.45,90.31,90.33,34127.0,86.8083,86.9236,86.7891,86.8083,34127.0
2021-06-29 15:20:00,90.33,90.49,90.31,90.48,29920.0,86.8083,86.9621,86.7891,86.9525,29920.0
2021-06-29 15:30:00,90.48,90.59,90.43,90.58,61486.0,86.9525,87.0582,86.9044,87.0486,61486.0
2021-06-29 15:40:00,90.57,90.73,90.52,90.61,75580.0,87.0389,87.1927,86.9909,87.0774,75580.0
2021-06-29 15:50:00,90.64,90.68,90.4,90.51,192415.0,87.1062,87.1447,86.8756,86.9813,192415.0
2021-06-30 09:30:00,90.07,90.42,89.52,90.36,139440.0,86.5584,86.8948,86.0299,86.8371,139440.0
2021-06-30 09:40:00,90.4,90.52,90.09,90.33,26620.0,86.8756,86.9909,86.5777,86.8083,26620.0
2021-06-30 09:50:00,90.4,90.58,90.26,90.4,20569.0,86.8756,87.0486,86.741,86.8756,20569.0
2021-06-30 10:00:00,90.48,90.68,90.07,90.11,54635.0,86.9525,87.1447,86.5584,86.5969,54635.0
2021-06-30 10:10:00,90.13,90.34,90.12,90.2,42771.0,86.6161,86.8179,86.6065,86.6834,42771.0
2021-06-30 10:20:00,90.18,90.45,90.1,90.33,25105.0,86.6642,86.9236,86.5873,86.8083,25105.0
2021-06-30 10:30:00,90.34,90.49,90.26,90.36,28779.0,86.8179,86.9621,86.741,86.8371,28779.0
2021-06-30 10:40:00,90.38,90.5,90.25,90.4,29153.0,86.8564,86.9717,86.7314,86.8756,29153.0
2021-06-30 10:50:00,90.38,90.38,90.23,90.27,49051.0,86.8564,86.8564,86.7122,86.7506,49051.0
2021-06-30 11:00:00,90.29,90.38,89.84,89.85,51032.0,86.7699,86.8564,86.3374,86.347,51032.0
2021-06-30 11:10:00,89.83,90.18,89.77,90.04,25100.0,86.3278,86.6642,86.2701,86.5296,25100.0
2021-06-30 11:20:00,90.05,90.31,90.05,90.21,21879.0,86.5392,86.7891,86.5392,86.693,21879.0
2021-06-30 11:30:00,90.22,90.28,90.14,90.18,23392.0,86.7026,86.7603,86.6257,86.6642,23392.0
2021-06-30 11:40:00,90.17,90.26,90.13,90.17,20746.0,86.6545,86.741,86.6161,86.6545,20746.0
2021-06-30 11:50:00,90.17,90.17,90.04,90.04,21885.0,86.6545,86.6545,86.5296,86.5296,21885.0
2021-06-30 12:00:00,90.05,90.1,89.97,90.0,32638.0,86.5392,86.5873,86.4623,86.4912,32638.0
2021-06-30 12:10:00,90.02,90.02,89.89,89.95,23362.0,86.5104,86.5104,86.3855,86.4431,23362.0
2021-06-30 12:20:00,89.94,90.31,89.89,90.13,165832.0,86.4335,86.7891,86.3855,86.6161,165832.0
2021-06-30 12:30:00,90.14,90.73,90.11,90.46,264026.0,86.6257,87.1927,86.5969,86.9332,264026.0
2021-06-30 12:40:00,90.46,90.77,90.45,90.61,58894.0,86.9332,87.2311,86.9236,87.0774,58894.0
2021-06-30 12:50:00,90.61,90.65,90.35,90.39,26267.0,87.0774,87.1158,86.8275,86.866,26267.0
2021-06-30 13:00:00,90.37,90.4,90.19,90.32,22686.0,86.8467,86.8756,86.6738,86.7987,22686.0
2021-06-30 13:10:00,90.32,90.34,90.18,90.31,23324.0,86.7987,86.8179,86.6642,86.7891,23324.0
2021-06-30 13:20:00,90.3,90.43,90.19,90.39,24695.0,86.7795,86.9044,86.6738,86.866,24695.0
2021-06-30 13:30:00,90.38,90.49,90.34,90.48,17794.0,86.8564,86.9621,86.8179,86.9525,17794.0
2021-06-30 13:40:00,90.47,90.48,90.33,90.38,15106.0,86.9428,86.9525,86.8083,86.8564,15106.0
2021-06-30 13:50:00,90.37,90.44,90.31,90.34,11750.0,86.8467,86.914,86.7891,86.8179,11750.0
2021-06-30 14:00:00,90.36,90.49,90.33,90.39,21805.0,86.8371,86.9621,86.8083,86.866,21805.0
2021-06-30 14:10:00,90.37,90.56,90.33,90.45,22009.0,86.8467,87.0293,86.8083,86.9236,22009.0
2021-06-30 14:20:00,90.47,90.65,90.46,90.65,40599.0,86.9428,87.1158,86.9332,87.1158,40599.0
2021-06-30 14:30:00,90.65,90.67,90.54,90.62,32555.0,87.1158,87.135,87.0101,87.087,32555.0
2021-06-30 14:40:00,90.6,90.67,90.56,90.62,33753.0,87.0678,87.135,87.0293,87.087,33753.0
2021-06-30 14:50:00,90.59,90.66,90.42,90.51,30280.0,87.0582,87.1254,86.8948,86.9813,30280.0
2021-06-30 15:00:00,90.55,90.55,90.44,90.55,24945.0,87.0197,87.0197,86.914,87.0197,24945.0
2021-06-30 15:10:00,90.54,90.61,90.33,90.34,53049.0,87.0101,87.0774,86.8083,86.8179,53049.0
2021-06-30 15:20:00,90.34,90.49,90.33,90.45,31076.0,86.8179,86.9621,86.8083,86.9236,31076.0
2021-06-30 15:30:00,90.45,90.45,90.3,90.4,45018.0,86.9236,86.9236,86.7795,86.8756,45018.0
2021-06-30 15:40:00,90.4,90.58,90.36,90.51,76070.0,86.8756,87.0486,86.8371,86.9813,76070.0
2021-06-30 15:50:00,90.52,90.63,90.36,90.38,410731.0,86.9909,87.0966,86.8371,86.8564,410731.0
2021-07-01 09:30:00,90.93,91.01,90.3,90.31,59062.0,87.3849,87.4618,86.7795,86.7891,59062.0
2021-07-01 09:40:00,90.23,91.01,90.19,91.01,31355.0,86.7122,87.4618,86.6738,87.4618,31355.0
2021-07-01 09:50:00,91.01,91.41,90.81,91.35,58794.0,87.4618,87.8462,87.2696,87.7885,58794.0
2021-07-01 10:00:00,91.35,91.77,91.33,91.77,53181.0,87.7885,88.1922,87.7693,88.1922,53181.0
2021-07-01 10:10:00,91.77,92.17,91.73,92.16,47035.0,88.1922,88.5766,88.1537,88.567,47035.0
2021-07-01 10:20:00,92.14,92.21,91.74,91.96,83566.0,88.5477,88.615,88.1633,88.3748,83566.0
2021-07-01 10:30:00,91.95,92.22,91.88,91.89,51725.0,88.3651,88.6246,88.2979,88.3075,51725.0
2021-07-01 10:40:00,91.88,92.25,91.79,92.2,64582.0,88.2979,88.6534,88.2114,88.6054,64582.0
2021-07-01 10:50:00,92.2,92.43,92.14,92.36,51518.0,88.6054,88.8264,88.5477,88.7592,51518.0
2021-07-01 11:00:00,92.36,92.58,92.13,92.36,46356.0,88.7592,88.9706,88.5381,88.7592,46356.0
2021-07-01 11:10:00,92.37,92.41,92.03,92.12,37693.0,88.7688,88.8072,88.442,88.5285,37693.0
2021-07-01 11:20:00,92.12,92.21,91.98,92.21,33383.0,88.5285,88.615,88.394,88.615,33383.0
2021-07-01 11:30:00,92.26,92.54,92.24,92.46,49307.0,88.6631,88.9321,88.6438,88.8553,49307.0
2021-07-01 11:40:00,92.44,92.61,92.41,92.6,50779.0,88.836,88.9994,88.8072,88.9898,50779.0
2021-07-01 11:50:00,92.61,92.94,92.59,92.87,118548.0,88.9994,89.3165,88.9802,89.2493,118548.0
2021-07-01 12:00:00,92.87,92.93,92.72,92.88,51285.0,89.2493,89.3069,89.1051,89.2589,51285.0
2021-07-01 12:10:00,92.87,92.93,92.63,92.69,35721.0,89.2493,89.3069,89.0186,89.0763,35721.0
2021-07-01 12:20:00,92.67,92.76,92.61,92.64,29904.0,89.0571,89.1436,88.9994,89.0282,29904.0
2021-07-01 12:30:00,92.62,92.78,92.55,92.72,42609.0,89.009,89.1628,88.9418,89.1051,42609.0
2021-07-01 12:40:00,92.7,92.76,92.63,92.64,28406.0,89.0859,89.1436,89.0186,89.0282,28406.0
2021-07-01 12:50:00,92.65,92.8,92.63,92.72,35863.0,89.0379,89.182,89.0186,89.1051,35863.0
2021-07-01 13:00:00,92.72,92.96,92.71,92.96,35484.0,89.1051,89.3358,89.0955,89.3358,35484.0
2021-07-01 13:10:00,92.94,93.06,92.93,92.99,47465.0,89.3165,89.4319,89.3069,89.3646,47465.0
2021-07-01 13:20:00,92.98,93.12,92.93,93.09,38132.0,89.355,89.4895,89.3069,89.4607,38132.0
2021-07-01 13:30:00,93.09,93.12,92.97,93.05,31781.0,89.4607,89.4895,89.3454,89.4223,31781.0
2021-07-01 13:40:00,93.06,93.09,92.76,92.8,69016.0,89.4319,89.4607,89.1436,89.182,69016.0
2021-07-01 13:50:00,92.81,93.02,92.79,92.87,63704.0,89.1916,89.3934,89.1724,89.2493,63704.0
2021-07-01 14:00:00,92.88,92.99,92.85,92.9,27483.0,89.2589,89.3646,89.2301,89.2781,27483.0
2021-07-01 14:10:00,92.9,92.9,92.65,92.66,37820.0,89.2781,89.2781,89.0379,89.0475,37820.0
2021-07-01 14:20:00,92.63,92.78,92.63,92.78,34488.0,89.0186,89.1628,89.0186,89.1628,34488.0
2021-07-01 14:30:00,92.76,92.86,92.72,92.85,33310.0,89.1436,89.2397,89.1051,89.2301,33310.0
2021-07-01 14:40:00,92.85,93.09,92.83,93.06,38267.0,89.2301,89.4607,89.2108,89.4319,38267.0
2021-07-01 14:50:00,93.06,93.11,92.95,93.0,44047.0,89.4319,89.4799,89.3262,89.3742,44047.0
2021-07-01 15:00:00,93.01,93.01,92.83,92.88,36307.0,89.3838,89.3838,89.2108,89.2589,36307.0
2021-07-01 15:10:00,92.87,93.0,92.87,92.98,45798.0,89.2493,89.3742,89.2493,89.355,45798.0
2021-07-01 15:20:00,92.98,92.98,92.85,92.96,53570.0,89.355,89.355,89.2301,89.3358,53570.0
2021-07-01 15:30:00,92.95,93.01,92.83,92.86,80854.0,89.3262,89.3838,89.2108,89.2397,80854.0
2021-07-01 15:40:00,92.85,92.91,92.77,92.86,107890.0,89.2301,89.2877,89.1532,89.2397,107890.0
2021-07-01 15:50:00,92.86,92.89,92.73,92.81,305497.0,89.2397,89.2685,89.1147,89.1916,305497.0
2021-07-02 09:30:00,93.39,93.6,92.9,93.07,112990.0,89.749,89.9508,89.2781,89.4415,112990.0
2021-07-02 09:40:00,93.04,93.28,93.02,93.27,46833.0,89.4126,89.6433,89.3934,89.6337,46833.0
2021-07-02 09:50:00,93.28,93.33,92.67,92.7,24856.0,89.6433,89.6913,89.0571,89.0859,24856.0
2021-07-02 10:00:00,92.66,93.14,92.61,93.01,20090.0,89.0475,89.5087,88.9994,89.3838,20090.0
2021-07-02 10:10:00,93.01,93.22,92.72,92.77,32797.0,89.3838,89.5856,89.1051,89.1532,32797.0
2021-07-02 10:20:00,92.78,92.83,92.4,92.5,27699.0,89.1628,89.2108,88.7976,88.8937,27699.0
2021-07-02 10:30:00,92.52,92.58,92.29,92.35,38497.0,88.9129,88.9706,88.6919,88.7495,38497.0
2021-07-02 10:40:00,92.35,92.63,92.32,92.46,10395.0,88.7495,89.0186,88.7207,88.8553,10395.0
2021-07-02 10:50:00,92.45,92.47,92.23,92.27,18314.0,88.8457,88.8649,88.6342,88.6727,18314.0
2021-07-02 11:00:00,92.31,92.37,92.14,92.3,31355.0,88.7111,88.7688,88.5477,88.7015,31355.0
2021-07-02 11:10:00,92.31,92.43,92.3,92.43,13330.0,88.7111,88.8264,88.7015,88.8264,13330.0
2021-07-02 11:20:00,92.4,92.45,92.16,92.29,16778.0,88.7976,88.8457,88.567,88.6919,16778.0
2021-07-02 11:30:00,92.26,92.31,92.17,92.23,11766.0,88.6631,88.7111,88.5766,88.6342,11766.0
2021-07-02 11:40:00,92.18,92.24,92.07,92.12,8993.0,88.5862,88.6438,88.4805,88.5285,8993.0
2021-07-02 11:50:00,92.1,92.16,92.04,92.11,18071.0,88.5093,88.567,88.4516,88.5189,18071.0
2021-07-02 12:00:00,92.13,92.18,92.08,92.14,8192.0,88.5381,88.5862,88.4901,88.5477,8192.0
2021-07-02 12:10:00,92.21,92.21,91.94,92.06,17445.0,88.615,88.615,88.3555,88.4709,17445.0
2021-07-02 12:20:00,92.05,92.07,91.97,92.06,7896.0,88.4612,88.4805,88.3844,88.4709,7896.0
2021-07-02 12:30:00,92.03,92.22,92.03,92.18,14936.0,88.442,88.6246,88.442,88.5862,14936.0
2021-07-02 12:40:00,92.17,92.3,92.16,92.24,9752.0,88.5766,88.7015,88.567,88.6438,9752.0
2021-07-02 12:50:00,92.24,92.34,92.17,92.22,15018.0,88.6438,88.7399,88.5766,88.6246,15018.0
2021-07-02 13:00:00,92.19,92.51,92.19,92.5,28460.0,88.5958,88.9033,88.5958,88.8937,28460.0
2021-07-02 13:10:00,92.5,92.5,92.36,92.42,7553.0,88.8937,88.8937,88.7592,88.8168,7553.0
2021-07-02 13:20:00,92.41,92.47,92.36,92.43,12553.0,88.8072,88.8649,88.7592,88.8264,12553.0
2021-07-02 13:30:00,92.45,92.49,92.3,92.42,12417.0,88.8457,88.8841,88.7015,88.8168,12417.0
2021-07-02 13:40:00,92.39,92.41,92.26,92.34,15370.0,88.788,88.8072,88.6631,88.7399,15370.0
2021-07-02 13:50:00,92.38,92.42,92.28,92.28,10506.0,88.7784,88.8168,88.6823,88.6823,10506.0
2021-07-02 14:00:00,92.28,92.37,92.28,92.31,10836.0,88.6823,88.7688,88.6823,88.7111,10836.0
2021-07-02 14:10:00,92.32,92.39,92.3,92.34,9723.0,88.7207,88.788,88.7015,88.7399,9723.0
2021-07-02 14:20:00,92.32,92.38,92.31,92.32,10677.0,88.7207,88.7784,88.7111,88.7207,10677.0
2021-07-02 14:30:00,92.34,92.34,92.2,92.25,13408.0,88.7399,88.7399,88.6054,88.6534,13408.0
2021-07-02 14:40:00,92.26,92.26,92.16,92.24,9300.0,88.6631,88.6631,88.567,88.6438,9300.0
2021-07-02 14:50:00,92.24,92.24,92.07,92.1,16489.0,88.6438,88.6438,88.4805,88.5093,16489.0
2021-07-02 15:00:00,92.12,92.26,92.12,92.21,16756.0,88.5285,88.6631,88.5285,88.615,16756.0
2021-07-02 15:10:00,92.19,92.35,92.19,92.34,17702.0,88.5958,88.7495,88.5958,88.7399,17702.0
2021-07-02 15:20:00,92.34,92.38,92.28,92.34,14791.0,88.7399,88.7784,88.6823,88.7399,14791.0
2021-07-02 15:30:00,92.33,92.44,92.27,92.35,25221.0,88.7303,88.836,88.6727,88.7495,25221.0
2021-07-02 15:40:00,92.35,92.44,92.33,92.36,43318.0,88.7495,88.836,88.7303,88.7592,43318.0
2021-07-02 15:50:00,92.36,92.53,92.33,92.37,125948.0,88.7592,88.9225,88.7303,88.7688,125948.0
2021-07-06 09:30:00,92.36,92.69,92.11,92.44,104359.0,88.7592,89.0763,88.5189,88.836,104359.0
2021-07-06 09:40:00,92.44,92.45,91.63,91.73,73581.0,88.836,88.8457,88.0576,88.1537,73581.0
2021-07-06 09:50:00,91.71,91.74,91.41,91.43,64993.0,88.1345,88.1633,87.8462,87.8654,64993.0
2021-07-06 10:00:00,91.44,91.46,91.11,91.25,85907.0,87.875,87.8942,87.5579,87.6924,85907.0
2021-07-06 10:10:00,91.23,91.25,90.79,90.8,161914.0,87.6732,87.6924,87.2504,87.26,161914.0
2021-07-06 10:20:00,90.7,90.92,90.62,90.89,45527.0,87.1639,87.3753,87.087,87.3465,45527.0
2021-07-06 10:30:00,90.88,90.96,90.74,90.95,46790.0,87.3369,87.4137,87.2023,87.4041,46790.0
2021-07-06 10:40:00,90.95,91.05,90.89,90.97,51989.0,87.4041,87.5002,87.3465,87.4234,51989.0
2021-07-06 10:50:00,90.99,91.04,90.78,90.91,102038.0,87.4426,87.4906,87.2408,87.3657,102038.0
2021-07-06 11:00:00,90.91,91.01,90.36,90.36,73703.0,87.3657,87.4618,86.8371,86.8371,73703.0
2021-07-06 11:10:00,90.33,90.36,89.81,90.24,227674.0,86.8083,86.8371,86.3086,86.7218,227674.0
2021-07-06 11:20:00,90.25,90.29,89.96,90.04,81942.0,86.7314,86.7699,86.4527,86.5296,81942.0
2021-07-06 11:30:00,90.05,90.41,90.05,90.35,38397.0,86.5392,86.8852,86.5392,86.8275,38397.0
2021-07-06 11:40:00,90.36,90.43,90.22,90.26,24257.0,86.8371,86.9044,86.7026,86.741,24257.0
2021-07-06 11:50:00,90.26,90.59,90.19,90.57,140748.0,86.741,87.0582,86.6738,87.0389,140748.0
2021-07-06 12:00:00,90.56,90.67,90.47,90.57,32226.0,87.0293,87.135,86.9428,87.0389,32226.0
2021-07-06 12:10:00,90.54,90.72,90.54,90.71,19522.0,87.0101,87.1831,87.0101,87.1735,19522.0
2021-07-06 12:20:00,90.7,90.77,90.39,90.46,13654.0,87.1639,87.2311,86.866,86.9332,13654.0
2021-07-06 12:30:00,90.46,90.46,90.11,90.16,22571.0,86.9332,86.9332,86.5969,86.6449,22571.0
2021-07-06 12:40:00,90.15,90.15,90.01,90.1,22579.0,86.6353,86.6353,86.5008,86.5873,22579.0
2021-07-06 12:50:00,90.11,90.22,90.1,90.16,54871.0,86.5969,86.7026,86.5873,86.6449,54871.0
2021-07-06 13:00:00,90.17,90.21,90.04,90.19,80110.0,86.6545,86.693,86.5296,86.6738,80110.0
2021-07-06 13:10:00,90.19,90.22,90.06,90.11,47988.0,86.6738,86.7026,86.5488,86.5969,47988.0
2021-07-06 13:20:00,90.12,90.19,90.02,90.06,35459.0,86.6065,86.6738,86.5104,86.5488,35459.0
2021-07-06 13:30:00,90.08,90.2,90.01,90.19,39440.0,86.568,86.6834,86.5008,86.6738,39440.0
2021-07-06 13:40:00,90.16,90.26,90.1,90.18,16302.0,86.6449,86.741,86.5873,86.6642,16302.0
2021-07-06 13:50:00,90.21,90.35,90.19,90.3,17489.0,86.693,86.8275,86.6738,86.7795,17489.0
2021-07-06 14:00:00,90.3,90.34,90.23,90.32,18030.0,86.7795,86.8179,86.7122,86.7987,18030.0
2021-07-06 14:10:00,90.33,90.54,90.27,90.54,17967.0,86.8083,87.0101,86.7506,87.0101,17967.0
2021-07-06 14:20:00,90.54,90.73,90.53,90.72,43378.0,87.0101,87.1927,87.0005,87.1831,43378.0
2021-07-06 14:30:00,90.71,90.75,90.51,90.51,38205.0,87.1735,87.2119,86.9813,86.9813,38205.0
2021-07-06 14:40:00,90.5,90.64,90.5,90.58,17965.0,86.9717,87.1062,86.9717,87.0486,17965.0
2021-07-06 14:50:00,90.57,90.59,90.47,90.5,15942.0,87.0389,87.0582,86.9428,86.9717,15942.0
2021-07-06 15:00:00,90.47,90.66,90.45,90.65,43207.0,86.9428,87.1254,86.9236,87.1158,43207.0
2021-07-06 15:10:00,90.65,90.8,90.63,90.77,30403.0,87.1158,87.26,87.0966,87.2311,30403.0
2021-07-06 15:20:00,90.79,90.8,90.7,90.76,39692.0,87.2504,87.26,87.1639,87.2215,39692.0
2021-07-06 15:30:00,90.76,90.79,90.64,90.71,57107.0,87.2215,87.2504,87.1062,87.1735,57107.0
2021-07-06 15:40:00,90.7,90.73,90.62,90.71,100572.0,87.1639,87.1927,87.087,87.1735,100572.0
2021-07-06 15:50:00,90.71,91.01,90.71,90.9,239217.0,87.1735,87.4618,87.1735,87.3561,239217.0
2021-07-07 09:30:00,91.1,92.11,90.89,92.09,97665.0,87.5483,88.5189,87.3465,88.4997,97665.0
2021-07-07 09:40:00,92.15,92.33,91.76,92.16,62497.0,88.5573,88.7303,88.1826,88.567,62497.0
2021-07-07 09:50:00,92.25,92.45,92.08,92.26,11107.0,88.6534,88.8457,88.4901,88.6631,11107.0
2021-07-07 10:00:00,92.27,92.69,92.25,92.47,22664.0,88.6727,89.0763,88.6534,88.8649,22664.0
2021-07-07 10:10:00,92.45,92.83,92.35,92.74,38248.0,88.8457,89.2108,88.7495,89.1243,38248.0
2021-07-07 10:20:00,92.7,92.78,92.34,92.38,42703.0,89.0859,89.1628,88.7399,88.7784,42703.0
2021-07-07 10:30:00,92.38,92.38,91.97,92.15,23197.0,88.7784,88.7784,88.3844,88.5573,23197.0
2021-07-07 10:40:00,92.17,92.29,91.99,92.2,21360.0,88.5766,88.6919,88.4036,88.6054,21360.0
2021-07-07 10:50:00,92.13,92.24,91.96,92.15,21539.0,88.5381,88.6438,88.3748,88.5573,21539.0
2021-07-07 11:00:00,92.19,92.47,92.19,92.38,19304.0,88.5958,88.8649,88.5958,88.7784,19304.0
2021-07-07 11:10:00,92.38,92.82,92.35,92.79,31585.0,88.7784,89.2012,88.7495,89.1724,31585.0
2021-07-07 11:20:00,92.79,93.37,92.76,93.35,44606.0,89.1724,89.7298,89.1436,89.7106,44606.0
2021-07-07 11:30:00,93.36,93.38,93.14,93.37,59635.0,89.7202,89.7394,89.5087,89.7298,59635.0
2021-07-07 11:40:00,93.38,93.71,93.37,93.54,54207.0,89.7394,90.0565,89.7298,89.8932,54207.0
2021-07-07 11:50:00,93.54,93.55,93.15,93.2,21054.0,89.8932,89.9028,89.5184,89.5664,21054.0
2021-07-07 12:00:00,93.2,93.44,93.2,93.29,16326.0,89.5664,89.7971,89.5664,89.6529,16326.0
2021-07-07 12:10:00,93.28,93.41,93.21,93.31,15638.0,89.6433,89.7682,89.576,89.6721,15638.0
2021-07-07 12:20:00,93.31,93.33,93.06,93.28,15589.0,89.6721,89.6913,89.4319,89.6433,15589.0
2021-07-07 12:30:00,93.3,93.43,93.24,93.41,13647.0,89.6625,89.7874,89.6049,89.7682,13647.0
2021-07-07 12:40:00,93.4,93.4,93.17,93.27,16537.0,89.7586,89.7586,89.5376,89.6337,16537.0
2021-07-07 12:50:00,93.26,93.4,93.18,93.18,17467.0,89.6241,89.7586,89.5472,89.5472,17467.0
2021-07-07 13:00:00,93.2,93.25,93.11,93.16,14850.0,89.5664,89.6145,89.4799,89.528,14850.0
2021-07-07 13:10:00,93.15,93.32,93.15,93.3,13005.0,89.5184,89.6817,89.5184,89.6625,13005.0
2021-07-07 13:20:00,93.28,93.39,93.23,93.37,16877.0,89.6433,89.749,89.5952,89.7298,16877.0
2021-07-07 13:30:00,93.37,93.53,93.31,93.45,47452.0,89.7298,89.8835,89.6721,89.8067,47452.0
2021-07-07 13:40:00,93.47,93.57,93.38,93.55,27071.0,89.8259,89.922,89.7394,89.9028,27071.0
2021-07-07 13:50:00,93.54,93.62,93.34,93.34,39820.0,89.8932,89.97,89.701,89.701,39820.0
2021-07-07 14:00:00,93.36,93.44,93.05,93.16,33811.0,89.7202,89.7971,89.4223,89.528,33811.0
2021-07-07 14:10:00,93.13,93.16,92.97,92.97,30605.0,89.4991,89.528,89.3454,89.3454,30605.0
2021-07-07 14:20:00,92.97,92.97,92.66,92.71,19681.0,89.3454,89.3454,89.0475,89.0955,19681.0
2021-07-07 14:30:00,92.66,92.81,92.61,92.73,14250.0,89.0475,89.1916,88.9994,89.1147,14250.0
2021-07-07 14:40:00,92.73,92.92,92.65,92.89,13740.0,89.1147,89.2973,89.0379,89.2685,13740.0
2021-07-07 14:50:00,92.91,93.01,92.88,93.01,13869.0,89.2877,89.3838,89.2589,89.3838,13869.0
2021-07-07 15:00:00,93.01,93.14,92.9,93.13,29570.0,89.3838,89.5087,89.2781,89.4991,29570.0
2021-07-07 15:10:00,93.14,93.23,93.05,93.08,13961.0,89.5087,89.5952,89.4223,89.4511,13961.0
2021-07-07 15:20:00,93.05,93.23,93.05,93.23,22882.0,89.4223,89.5952,89.4223,89.5952,22882.0
2021-07-07 15:30:00,93.21,93.23,93.11,93.11,58006.0,89.576,89.5952,89.4799,89.4799,58006.0
2021-07-07 15:40:00,93.1,93.26,93.08,93.21,68176.0,89.4703,89.6241,89.4511,89.576,68176.0
2021-07-07 15:50:00,93.22,93.3,92.98,92.99,210174.0,89.5856,89.6625,89.355,89.3646,210174.0
2021-07-08 09:30:00,89.3,89.92,89.05,89.55,261480.0,85.8185,86.4143,85.5782,86.0587,261480.0
2021-07-08 09:40:00,89.53,89.59,88.5,89.34,169573.0,86.0395,86.0972,85.0496,85.8569,169573.0
2021-07-08 09:50:00,89.34,89.39,88.81,89.05,148984.0,85.8569,85.905,85.3476,85.5782,148984.0
2021-07-08 10:00:00,89.02,89.35,88.81,89.33,150365.0,85.5494,85.8665,85.3476,85.8473,150365.0
2021-07-08 10:10:00,89.31,89.67,89.31,89.4,68973.0,85.8281,86.174,85.8281,85.9146,68973.0
2021-07-08 10:20:00,89.34,89.64,89.21,89.6,45664.0,85.8569,86.1452,85.732,86.1068,45664.0
2021-07-08 10:30:00,89.59,89.96,89.55,89.77,82732.0,86.0972,86.4527,86.0587,86.2701,82732.0
2021-07-08 10:40:00,89.82,90.03,89.65,89.86,38179.0,86.3182,86.52,86.1548,86.3566,38179.0
2021-07-08 10:50:00,89.87,90.08,89.72,89.9,37202.0,86.3662,86.568,86.2221,86.3951,37202.0
2021-07-08 11:00:00,89.9,90.14,89.9,90.06,37849.0,86.3951,86.6257,86.3951,86.5488,37849.0
2021-07-08 11:10:00,90.1,90.34,90.04,90.28,26769.0,86.5873,86.8179,86.5296,86.7603,26769.0
2021-07-08 11:20:00,90.3,90.58,90.3,90.45,30555.0,86.7795,87.0486,86.7795,86.9236,30555.0
2021-07-08 11:30:00,90.49,90.62,90.4,90.59,45962.0,86.9621,87.087,86.8756,87.0582,45962.0
2021-07-08 11:40:00,90.56,90.85,90.55,90.74,30998.0,87.0293,87.308,87.0197,87.2023,30998.0
2021-07-08 11:50:00,90.75,90.85,90.7,90.85,14476.0,87.2119,87.308,87.1639,87.308,14476.0
2021-07-08 12:00:00,90.84,90.94,90.64,90.71,20157.0,87.2984,87.3945,87.1062,87.1735,20157.0
2021-07-08 12:10:00,90.69,90.7,90.31,90.34,36205.0,87.1543,87.1639,86.7891,86.8179,36205.0
2021-07-08 12:20:00,90.33,90.57,90.33,90.53,50300.0,86.8083,87.0389,86.8083,87.0005,50300.0
2021-07-08 12:30:00,90.5,90.83,90.47,90.83,59352.0,86.9717,87.2888,86.9428,87.2888,59352.0
2021-07-08 12:40:00,90.85,90.85,90.62,90.63,34178.0,87.308,87.308,87.087,87.0966,34178.0
2021-07-08 12:50:00,90.63,90.76,90.56,90.6,15590.0,87.0966,87.2215,87.0293,87.0678,15590.0
2021-07-08 13:00:00,90.58,90.61,90.44,90.47,16414.0,87.0486,87.0774,86.914,86.9428,16414.0
2021-07-08 13:10:00,90.46,90.58,90.38,90.5,64145.0,86.9332,87.0486,86.8564,86.9717,64145.0
2021-07-08 13:20:00,90.47,90.48,90.26,90.36,64641.0,86.9428,86.9525,86.741,86.8371,64641.0
2021-07-08 13:30:00,90.38,90.38,89.9,89.96,19488.0,86.8564,86.8564,86.3951,86.4527,19488.0
2021-07-08 13:40:00,89.91,90.04,89.89,89.9,57532.0,86.4047,86.5296,86.3855,86.3951,57532.0
2021-07-08 13:50:00,89.91,90.09,89.88,89.98,66900.0,86.4047,86.5777,86.3758,86.4719,66900.0
2021-07-08 14:00:00,89.96,89.99,89.49,89.49,82829.0,86.4527,86.4816,86.0011,86.0011,82829.0
2021-07-08 14:10:00,89.5,89.61,89.29,89.38,40829.0,86.0107,86.1164,85.8088,85.8953,40829.0
2021-07-08 14:20:00,89.39,89.48,89.12,89.15,92505.0,85.905,85.9914,85.6455,85.6743,92505.0
2021-07-08 14:30:00,89.14,89.54,89.14,89.34,87235.0,85.6647,86.0491,85.6647,85.8569,87235.0
2021-07-08 14:40:00,89.34,89.42,88.97,89.02,71775.0,85.8569,85.9338,85.5013,85.5494,71775.0
2021-07-08 14:50:00,89.04,89.15,88.82,89.07,97875.0,85.5686,85.6743,85.3572,85.5974,97875.0
2021-07-08 15:00:00,89.05,89.38,89.05,89.26,23974.0,85.5782,85.8953,85.5782,85.78,23974.0
2021-07-08 15:10:00,89.22,89.22,89.05,89.16,35259.0,85.7416,85.7416,85.5782,85.6839,35259.0
2021-07-08 15:20:00,89.17,89.29,89.03,89.27,135755.0,85.6935,85.8088,85.559,85.7896,135755.0
2021-07-08 15:30:00,89.26,89.37,89.11,89.23,98316.0,85.78,85.8857,85.6359,85.7512,98316.0
2021-07-08 15:40:00,89.23,89.28,88.89,89.0,118325.0,85.7512,85.7992,85.4244,85.5302,118325.0
2021-07-08 15:50:00,89.0,89.18,88.85,89.09,285168.0,85.5302,85.7031,85.386,85.6166,285168.0
2021-07-09 09:30:00,89.87,90.48,89.57,90.36,61164.0,86.3662,86.9525,86.0779,86.8371,61164.0
2021-07-09 09:40:00,90.36,90.4,89.97,90.08,75829.0,86.8371,86.8756,86.4623,86.568,75829.0
2021-07-09 09:50:00,90.1,90.1,89.91,90.1,32986.0,86.5873,86.5873,86.4047,86.5873,32986.0
2021-07-09 10:00:00,90.1,90.53,90.09,90.41,36193.0,86.5873,87.0005,86.5777,86.8852,36193.0
2021-07-09 10:10:00,90.43,90.46,89.43,89.48,39127.0,86.9044,86.9332,85.9434,85.9914,39127.0
2021-07-09 10:20:00,89.5,89.82,89.46,89.78,26663.0,86.0107,86.3182,85.9722,86.2797,26663.0
2021-07-09 10:30:00,89.73,89.97,89.61,89.61,47006.0,86.2317,86.4623,86.1164,86.1164,47006.0
2021-07-09 10:40:00,89.65,89.75,89.39,89.67,42636.0,86.1548,86.2509,85.905,86.174,42636.0
2021-07-09 10:50:00,89.67,89.7,89.36,89.36,30466.0,86.174,86.2029,85.8761,85.8761,30466.0
2021-07-09 11:00:00,89.39,89.9,89.39,89.81,29303.0,85.905,86.3951,85.905,86.3086,29303.0
2021-07-09 11:10:00,89.78,89.78,89.35,89.35,19604.0,86.2797,86.2797,85.8665,85.8665,19604.0
2021-07-09 11:20:00,89.37,89.54,89.26,89.34,32747.0,85.8857,86.0491,85.78,85.8569,32747.0
2021-07-09 11:30:00,89.33,89.47,89.26,89.44,33843.0,85.8473,85.9818,85.78,85.953,33843.0
2021-07-09 11:40:00,89.46,89.58,89.1,89.2,48057.0,85.9722,86.0875,85.6263,85.7224,48057.0
2021-07-09 11:50:00,89.19,89.35,89.17,89.28,57277.0,85.7127,85.8665,85.6935,85.7992,57277.0
2021-07-09 12:00:00,89.25,89.51,89.25,89.43,29484.0,85.7704,86.0203,85.7704,85.9434,29484.0
2021-07-09 12:10:00,89.42,89.57,89.39,89.56,33285.0,85.9338,86.0779,85.905,86.0683,33285.0
2021-07-09 12:20:00,89.56,89.58,89.29,89.3,28966.0,86.0683,86.0875,85.8088,85.8185,28966.0
2021-07-09 12:30:00,89.31,89.38,89.26,89.38,25406.0,85.8281,85.8953,85.78,85.8953,25406.0
2021-07-09 12:40:00,89.38,89.54,89.38,89.48,20970.0,85.8953,86.0491,85.8953,85.9914,20970.0
2021-07-09 12:50:00,89.47,89.56,89.46,89.48,15463.0,85.9818,86.0683,85.9722,85.9914,15463.0
2021-07-09 13:00:00,89.52,89.61,89.48,89.53,15607.0,86.0299,86.1164,85.9914,86.0395,15607.0
2021-07-09 13:10:00,89.53,89.56,89.39,89.45,19518.0,86.0395,86.0683,85.905,85.9626,19518.0
2021-07-09 13:20:00,89.45,89.47,89.36,89.39,14133.0,85.9626,85.9818,85.8761,85.905,14133.0
2021-07-09 13:30:00,89.39,89.42,89.29,89.3,23339.0,85.905,85.9338,85.8088,85.8185,23339.0
2021-07-09 13:40:00,89.3,89.4,89.29,89.34,22818.0,85.8185,85.9146,85.8088,85.8569,22818.0
2021-07-09 13:50:00,89.34,89.36,89.21,89.27,25398.0,85.8569,85.8761,85.732,85.7896,25398.0
2021-07-09 14:00:00,89.27,89.31,89.21,89.28,24276.0,85.7896,85.8281,85.732,85.7992,24276.0
2021-07-09 14:10:00,89.27,89.43,89.22,89.4,20543.0,85.7896,85.9434,85.7416,85.9146,20543.0
2021-07-09 14:20:00,89.4,89.52,89.4,89.5,20003.0,85.9146,86.0299,85.9146,86.0107,20003.0
2021-07-09 14:30:00,89.5,89.59,89.47,89.56,26363.0,86.0107,86.0972,85.9818,86.0683,26363.0
2021-07-09 14:40:00,89.56,89.71,89.56,89.7,19213.0,86.0683,86.2125,86.0683,86.2029,19213.0
2021-07-09 14:50:00,89.67,89.71,89.61,89.66,15767.0,86.174,86.2125,86.1164,86.1644,15767.0
2021-07-09 15:00:00,89.66,89.68,89.55,89.56,33211.0,86.1644,86.1836,86.0587,86.0683,33211.0
2021-07-09 15:10:00,89.56,89.66,89.56,89.62,24525.0,86.0683,86.1644,86.0683,86.126,24525.0
2021-07-09 15:20:00,89.6,89.63,89.5,89.53,32399.0,86.1068,86.1356,86.0107,86.0395,32399.0
2021-07-09 15:30:00,89.54,89.59,89.49,89.55,83104.0,86.0491,86.0972,86.0011,86.0587,83104.0
2021-07-09 15:40:00,89.56,89.57,89.41,89.5,102468.0,86.0683,86.0779,85.9242,86.0107,102468.0
2021-07-09 15:50:00,89.51,89.6,89.38,89.57,242230.0,86.0203,86.1068,85.8953,86.0779,242230.0
2021-07-12 09:30:00,88.7,89.3,88.45,89.01,80052.0,85.2419,85.8185,85.0016,85.5398,80052.0
2021-07-12 09:40:00,89.09,89.17,88.05,88.15,54562.0,85.6166,85.6935,84.6172,84.7133,54562.0
2021-07-12 09:50:00,88.15,88.69,88.04,88.67,35320.0,84.7133,85.2322,84.6076,85.213,35320.0
2021-07-12 10:00:00,88.66,88.8,88.44,88.47,110560.0,85.2034,85.338,84.992,85.0208,110560.0
2021-07-12 10:10:00,88.51,88.67,88.33,88.55,79584.0,85.0593,85.213,84.8863,85.0977,79584.0
2021-07-12 10:20:00,88.56,88.68,88.33,88.64,38378.0,85.1073,85.2226,84.8863,85.1842,38378.0
2021-07-12 10:30:00,88.66,88.79,88.38,88.47,43554.0,85.2034,85.3283,84.9343,85.0208,43554.0
2021-07-12 10:40:00,88.47,88.49,88.26,88.28,44725.0,85.0208,85.04,84.819,84.8382,44725.0
2021-07-12 10:50:00,88.29,88.48,88.12,88.47,35691.0,84.8478,85.0304,84.6845,85.0208,35691.0
2021-07-12 11:00:00,88.5,88.65,88.41,88.47,29910.0,85.0496,85.1938,84.9632,85.0208,29910.0
2021-07-12 11:10:00,88.51,88.51,88.15,88.15,26735.0,85.0593,85.0593,84.7133,84.7133,26735.0
2021-07-12 11:20:00,88.14,88.16,87.96,88.03,39800.0,84.7037,84.7229,84.5307,84.598,39800.0
2021-07-12 11:30:00,88.02,88.14,87.94,88.02,44764.0,84.5884,84.7037,84.5115,84.5884,44764.0
2021-07-12 11:40:00,88.03,88.04,87.77,87.94,41974.0,84.598,84.6076,84.3481,84.5115,41974.0
2021-07-12 11:50:00,87.92,87.96,87.77,87.9,25306.0,84.4923,84.5307,84.3481,84.473,25306.0
2021-07-12 12:00:00,87.9,88.06,87.84,87.92,35966.0,84.473,84.6268,84.4154,84.4923,35966.0
2021-07-12 12:10:00,87.92,88.04,87.9,87.96,32604.0,84.4923,84.6076,84.473,84.5307,32604.0
2021-07-12 12:20:00,87.96,87.98,87.79,87.82,24266.0,84.5307,84.5499,84.3673,84.3962,24266.0
2021-07-12 12:30:00,87.83,88.23,87.81,88.22,84530.0,84.4058,84.7902,84.3865,84.7806,84530.0
2021-07-12 12:40:00,88.2,88.51,88.19,88.28,95940.0,84.7613,85.0593,84.7517,84.8382,95940.0
2021-07-12 12:50:00,88.28,88.36,88.15,88.16,34933.0,84.8382,84.9151,84.7133,84.7229,34933.0
2021-07-12 13:00:00,88.15,88.24,88.1,88.14,29351.0,84.7133,84.7998,84.6652,84.7037,29351.0
2021-07-12 13:10:00,88.14,88.25,88.13,88.21,25179.0,84.7037,84.8094,84.6941,84.771,25179.0
2021-07-12 13:20:00,88.21,88.4,88.21,88.39,40859.0,84.771,84.9535,84.771,84.9439,40859.0
2021-07-12 13:30:00,88.37,88.61,88.36,88.6,37199.0,84.9247,85.1554,84.9151,85.1458,37199.0
2021-07-12 13:40:00,88.59,88.64,88.54,88.59,29414.0,85.1361,85.1842,85.0881,85.1361,29414.0
2021-07-12 13:50:00,88.6,88.71,88.56,88.66,28900.0,85.1458,85.2515,85.1073,85.2034,28900.0
2021-07-12 14:00:00,88.68,88.75,88.65,88.68,29364.0,85.2226,85.2899,85.1938,85.2226,29364.0
2021-07-12 14:10:00,88.67,88.85,88.65,88.81,48478.0,85.213,85.386,85.1938,85.3476,48478.0
2021-07-12 14:20:00,88.81,88.9,88.68,88.84,56661.0,85.3476,85.4341,85.2226,85.3764,56661.0
2021-07-12 14:30:00,88.84,89.05,88.81,89.01,36500.0,85.3764,85.5782,85.3476,85.5398,36500.0
2021-07-12 14:40:00,89.0,89.05,88.89,88.92,30505.0,85.5302,85.5782,85.4244,85.4533,30505.0
2021-07-12 14:50:00,88.9,89.02,88.89,89.01,29792.0,85.4341,85.5494,85.4244,85.5398,29792.0
2021-07-12 15:00:00,88.99,89.06,88.95,88.98,49095.0,85.5205,85.5878,85.4821,85.5109,49095.0
2021-07-12 15:10:00,88.98,89.01,88.92,88.92,46733.0,85.5109,85.5398,85.4533,85.4533,46733.0
2021-07-12 15:20:00,88.91,89.04,88.85,89.03,77308.0,85.4437,85.5686,85.386,85.559,77308.0
2021-07-12 15:30:00,89.04,89.1,88.96,89.0,61989.0,85.5686,85.6263,85.4917,85.5302,61989.0
2021-07-12 15:40:00,89.01,89.04,88.92,89.04,84166.0,85.5398,85.5686,85.4533,85.5686,84166.0
2021-07-12 15:50:00,89.04,89.11,88.85,89.04,172087.0,85.5686,85.6359,85.386,85.5686,172087.0
2021-07-13 09:30:00,88.44,88.66,87.53,87.7,110132.0,84.992,85.2034,84.1175,84.2808,110132.0
2021-07-13 09:40:00,87.7,87.99,87.3,87.41,106746.0,84.2808,84.5595,83.8964,84.0021,106746.0
2021-07-13 09:50:00,87.38,87.69,87.3,87.47,29051.0,83.9733,84.2712,83.8964,84.0598,29051.0
2021-07-13 10:00:00,87.5,87.58,86.87,86.97,50371.0,84.0886,84.1655,83.4832,83.5793,50371.0
2021-07-13 10:10:00,87.0,87.34,86.93,87.17,33242.0,83.6081,83.9349,83.5409,83.7715,33242.0
2021-07-13 10:20:00,87.19,87.34,87.08,87.26,30165.0,83.7907,83.9349,83.685,83.858,30165.0
2021-07-13 10:30:00,87.27,87.64,87.26,87.52,33846.0,83.8676,84.2232,83.858,84.1079,33846.0
2021-07-13 10:40:00,87.51,87.81,87.34,87.74,47571.0,84.0982,84.3865,83.9349,84.3193,47571.0
2021-07-13 10:50:00,87.72,87.84,87.25,87.25,35789.0,84.3001,84.4154,83.8484,83.8484,35789.0
2021-07-13 11:00:00,87.25,87.51,87.06,87.33,32545.0,83.8484,84.0982,83.6658,83.9253,32545.0
2021-07-13 11:10:00,87.3,87.35,87.07,87.11,35309.0,83.8964,83.9445,83.6754,83.7138,35309.0
2021-07-13 11:20:00,87.09,87.11,86.97,87.03,45218.0,83.6946,83.7138,83.5793,83.637,45218.0
2021-07-13 11:30:00,87.04,87.18,86.96,87.13,30552.0,83.6466,83.7811,83.5697,83.7331,30552.0
2021-07-13 11:40:00,87.12,87.21,87.03,87.12,15768.0,83.7235,83.8099,83.637,83.7235,15768.0
2021-07-13 11:50:00,87.11,87.17,86.99,87.01,22234.0,83.7138,83.7715,83.5985,83.6177,22234.0
2021-07-13 12:00:00,87.01,87.01,86.81,86.89,35851.0,83.6177,83.6177,83.4255,83.5024,35851.0
2021-07-13 12:10:00,86.89,86.96,86.88,86.9,19983.0,83.5024,83.5697,83.4928,83.512,19983.0
2021-07-13 12:20:00,86.9,86.96,86.7,86.8,41744.0,83.512,83.5697,83.3198,83.4159,41744.0
2021-07-13 12:30:00,86.8,86.9,86.76,86.88,29022.0,83.4159,83.512,83.3775,83.4928,29022.0
2021-07-13 12:40:00,86.91,86.98,86.73,86.78,25743.0,83.5216,83.5889,83.3487,83.3967,25743.0
2021-07-13 12:50:00,86.78,86.82,86.72,86.81,16538.0,83.3967,83.4351,83.339,83.4255,16538.0
2021-07-13 13:00:00,86.81,86.85,86.62,86.72,54244.0,83.4255,83.464,83.2429,83.339,54244.0
2021-07-13 13:10:00,86.72,86.72,86.36,86.36,51727.0,83.339,83.339,82.9931,82.9931,51727.0
2021-07-13 13:20:00,86.4,86.53,86.26,86.34,55237.0,83.0315,83.1565,82.897,82.9739,55237.0
2021-07-13 13:30:00,86.35,86.48,86.3,86.41,48240.0,82.9835,83.1084,82.9354,83.0411,48240.0
2021-07-13 13:40:00,86.42,86.47,86.28,86.29,65584.0,83.0507,83.0988,82.9162,82.9258,65584.0
2021-07-13 13:50:00,86.28,86.33,86.19,86.31,46511.0,82.9162,82.9643,82.8297,82.945,46511.0
2021-07-13 14:00:00,86.31,86.45,86.19,86.37,53707.0,82.945,83.0796,82.8297,83.0027,53707.0
2021-07-13 14:10:00,86.37,86.89,86.37,86.83,31721.0,83.0027,83.5024,83.0027,83.4448,31721.0
2021-07-13 14:20:00,86.86,86.94,86.79,86.88,32619.0,83.4736,83.5505,83.4063,83.4928,32619.0
2021-07-13 14:30:00,86.86,86.92,86.82,86.82,21114.0,83.4736,83.5312,83.4351,83.4351,21114.0
2021-07-13 14:40:00,86.83,86.86,86.72,86.78,24184.0,83.4448,83.4736,83.339,83.3967,24184.0
2021-07-13 14:50:00,86.78,86.81,86.69,86.78,21020.0,83.3967,83.4255,83.3102,83.3967,21020.0
2021-07-13 15:00:00,86.78,86.9,86.75,86.79,30704.0,83.3967,83.512,83.3679,83.4063,30704.0
2021-07-13 15:10:00,86.79,86.79,86.61,86.64,26613.0,83.4063,83.4063,83.2333,83.2622,26613.0
2021-07-13 15:20:00,86.64,86.65,86.46,86.49,54352.0,83.2622,83.2718,83.0892,83.118,54352.0
2021-07-13 15:30:00,86.49,86.51,86.22,86.26,111399.0,83.118,83.1372,82.8585,82.897,111399.0
2021-07-13 15:40:00,86.26,86.52,86.22,86.51,140218.0,82.897,83.1468,82.8585,83.1372,140218.0
2021-07-13 15:50:00,86.49,86.57,86.32,86.54,253264.0,83.118,83.1949,82.9546,83.1661,253264.0
2021-07-14 09:30:00,87.35,87.79,87.0,87.79,70631.0,83.9445,84.3673,83.6081,84.3673,70631.0
2021-07-14 09:40:00,87.79,87.83,87.23,87.27,19841.0,84.3673,84.4058,83.8292,83.8676,19841.0
2021-07-14 09:50:00,87.3,87.35,86.91,86.91,24510.0,83.8964,83.9445,83.5216,83.5216,24510.0
2021-07-14 10:00:00,86.9,87.0,86.48,86.5,36223.0,83.512,83.6081,83.1084,83.1276,36223.0
2021-07-14 10:10:00,86.42,86.96,86.42,86.76,40766.0,83.0507,83.5697,83.0507,83.3775,40766.0
2021-07-14 10:20:00,86.8,86.86,86.31,86.31,27884.0,83.4159,83.4736,82.945,82.945,27884.0
2021-07-14 10:30:00,86.3,86.44,86.25,86.25,28208.0,82.9354,83.07,82.8874,82.8874,28208.0
2021-07-14 10:40:00,86.24,86.57,86.23,86.57,17034.0,82.8778,83.1949,82.8681,83.1949,17034.0
2021-07-14 10:50:00,86.54,86.67,86.5,86.5,19649.0,83.1661,83.291,83.1276,83.1276,19649.0
2021-07-14 11:00:00,86.49,86.55,86.25,86.27,33406.0,83.118,83.1757,82.8874,82.9066,33406.0
2021-07-14 11:10:00,86.28,86.6,86.27,86.58,32654.0,82.9162,83.2237,82.9066,83.2045,32654.0
2021-07-14 11:20:00,86.57,86.67,86.28,86.37,36260.0,83.1949,83.291,82.9162,83.0027,36260.0
2021-07-14 11:30:00,86.42,86.64,86.37,86.41,30072.0,83.0507,83.2622,83.0027,83.0411,30072.0
2021-07-14 11:40:00,86.42,86.51,86.32,86.37,32821.0,83.0507,83.1372,82.9546,83.0027,32821.0
2021-07-14 11:50:00,86.36,86.53,86.34,86.51,23886.0,82.9931,83.1565,82.9739,83.1372,23886.0
2021-07-14 12:00:00,86.52,87.23,86.5,87.17,41538.0,83.1468,83.8292,83.1276,83.7715,41538.0
2021-07-14 12:10:00,87.16,87.26,87.1,87.19,20872.0,83.7619,83.858,83.7042,83.7907,20872.0
2021-07-14 12:20:00,87.23,87.3,87.04,87.14,20527.0,83.8292,83.8964,83.6466,83.7427,20527.0
2021-07-14 12:30:00,87.16,87.25,87.1,87.13,28373.0,83.7619,83.8484,83.7042,83.7331,28373.0
2021-07-14 12:40:00,87.14,87.21,87.08,87.19,16997.0,83.7427,83.8099,83.685,83.7907,16997.0
2021-07-14 12:50:00,87.19,87.19,87.07,87.15,23792.0,83.7907,83.7907,83.6754,83.7523,23792.0
2021-07-14 13:00:00,87.12,87.19,87.04,87.08,24053.0,83.7235,83.7907,83.6466,83.685,24053.0
2021-07-14 13:10:00,87.07,87.17,86.83,86.83,24010.0,83.6754,83.7715,83.4448,83.4448,24010.0
2021-07-14 13:20:00,86.82,86.89,86.8,86.86,19333.0,83.4351,83.5024,83.4159,83.4736,19333.0
2021-07-14 13:30:00,86.86,87.08,86.84,87.0,50324.0,83.4736,83.685,83.4544,83.6081,50324.0
2021-07-14 13:40:00,87.02,87.08,86.95,86.98,23296.0,83.6273,83.685,83.5601,83.5889,23296.0
2021-07-14 13:50:00,86.98,87.1,86.89,87.1,17579.0,83.5889,83.7042,83.5024,83.7042,17579.0
2021-07-14 14:00:00,87.1,87.19,87.1,87.17,19300.0,83.7042,83.7907,83.7042,83.7715,19300.0
2021-07-14 14:10:00,87.16,87.22,87.08,87.18,12006.0,83.7619,83.8196,83.685,83.7811,12006.0
2021-07-14 14:20:00,87.18,87.27,87.15,87.25,18756.0,83.7811,83.8676,83.7523,83.8484,18756.0
2021-07-14 14:30:00,87.27,87.31,87.1,87.12,29967.0,83.8676,83.906,83.7042,83.7235,29967.0
2021-07-14 14:40:00,87.11,87.17,87.05,87.11,49104.0,83.7138,83.7715,83.6562,83.7138,49104.0
2021-07-14 14:50:00,87.12,87.23,87.11,87.23,21304.0,83.7235,83.8292,83.7138,83.8292,21304.0
2021-07-14 15:00:00,87.23,87.46,87.2,87.46,29944.0,83.8292,84.0502,83.8003,84.0502,29944.0
2021-07-14 15:10:00,87.45,87.45,87.25,87.25,39125.0,84.0406,84.0406,83.8484,83.8484,39125.0
2021-07-14 15:20:00,87.26,87.26,87.16,87.16,34933.0,83.858,83.858,83.7619,83.7619,34933.0
2021-07-14 15:30:00,87.16,87.22,87.04,87.06,45653.0,83.7619,83.8196,83.6466,83.6658,45653.0
2021-07-14 15:40:00,87.06,87.1,86.97,87.02,89073.0,83.6658,83.7042,83.5793,83.6273,89073.0
2021-07-14 15:50:00,87.01,87.02,86.7,86.76,230538.0,83.6177,83.6273,83.3198,83.3775,230538.0
2021-07-15 09:30:00,86.22,87.11,86.22,86.99,93805.0,82.8585,83.7138,82.8585,83.5985,93805.0
2021-07-15 09:40:00,86.92,87.09,86.68,86.91,20174.0,83.5312,83.6946,83.3006,83.5216,20174.0
2021-07-15 09:50:00,86.88,86.9,86.61,86.76,20357.0,83.4928,83.512,83.2333,83.3775,20357.0
2021-07-15 10:00:00,86.76,87.23,86.74,86.9,38021.0,83.3775,83.8292,83.3583,83.512,38021.0
2021-07-15 10:10:00,86.85,87.21,86.8,86.86,31889.0,83.464,83.8099,83.4159,83.4736,31889.0
2021-07-15 10:20:00,86.83,86.86,86.62,86.65,19021.0,83.4448,83.4736,83.2429,83.2718,19021.0
2021-07-15 10:30:00,86.65,86.77,86.54,86.61,33739.0,83.2718,83.3871,83.1661,83.2333,33739.0
2021-07-15 10:40:00,86.6,86.65,86.43,86.44,39512.0,83.2237,83.2718,83.0604,83.07,39512.0
2021-07-15 10:50:00,86.45,86.57,86.21,86.23,23274.0,83.0796,83.1949,82.8489,82.8681,23274.0
2021-07-15 11:00:00,86.18,86.24,85.92,85.94,49507.0,82.8201,82.8778,82.5702,82.5895,49507.0
2021-07-15 11:10:00,85.89,86.04,85.61,86.03,43229.0,82.5414,82.6856,82.2723,82.6759,43229.0
2021-07-15 11:20:00,86.03,86.46,85.87,86.42,37572.0,82.6759,83.0892,82.5222,83.0507,37572.0
2021-07-15 11:30:00,86.47,86.47,86.27,86.38,24410.0,83.0988,83.0988,82.9066,83.0123,24410.0
2021-07-15 11:40:00,86.39,86.39,86.14,86.16,18366.0,83.0219,83.0219,82.7817,82.8009,18366.0
2021-07-15 11:50:00,86.17,86.26,86.09,86.11,20106.0,82.8105,82.897,82.7336,82.7528,20106.0
2021-07-15 12:00:00,86.07,86.21,85.94,86.01,16454.0,82.7144,82.8489,82.5895,82.6567,16454.0
2021-07-15 12:10:00,86.02,86.12,85.95,86.04,24260.0,82.6663,82.7624,82.5991,82.6856,24260.0
2021-07-15 12:20:00,86.02,86.17,86.0,86.14,15105.0,82.6663,82.8105,82.6471,82.7817,15105.0
2021-07-15 12:30:00,86.15,86.3,86.14,86.28,13755.0,82.7913,82.9354,82.7817,82.9162,13755.0
2021-07-15 12:40:00,86.26,86.37,86.25,86.36,21748.0,82.897,83.0027,82.8874,82.9931,21748.0
2021-07-15 12:50:00,86.35,86.48,86.3,86.31,14923.0,82.9835,83.1084,82.9354,82.945,14923.0
2021-07-15 13:00:00,86.29,86.32,86.22,86.3,27674.0,82.9258,82.9546,82.8585,82.9354,27674.0
2021-07-15 13:10:00,86.29,86.29,86.06,86.09,21912.0,82.9258,82.9258,82.7048,82.7336,21912.0
2021-07-15 13:20:00,86.1,86.14,86.04,86.11,17383.0,82.7432,82.7817,82.6856,82.7528,17383.0
2021-07-15 13:30:00,86.09,86.09,85.92,86.0,25250.0,82.7336,82.7336,82.5702,82.6471,25250.0
2021-07-15 13:40:00,86.01,86.05,85.86,85.98,19536.0,82.6567,82.6952,82.5126,82.6279,19536.0
2021-07-15 13:50:00,85.94,86.01,85.83,85.86,17112.0,82.5895,82.6567,82.4837,82.5126,17112.0
2021-07-15 14:00:00,85.87,86.1,85.86,85.97,18557.0,82.5222,82.7432,82.5126,82.6183,18557.0
2021-07-15 14:10:00,85.95,86.18,85.91,86.18,18439.0,82.5991,82.8201,82.5606,82.8201,18439.0
2021-07-15 14:20:00,86.18,86.33,86.17,86.3,28102.0,82.8201,82.9643,82.8105,82.9354,28102.0
2021-07-15 14:30:00,86.28,86.33,86.25,86.31,21933.0,82.9162,82.9643,82.8874,82.945,21933.0
2021-07-15 14:40:00,86.32,86.52,86.28,86.48,35177.0,82.9546,83.1468,82.9162,83.1084,35177.0
2021-07-15 14:50:00,86.46,86.52,86.32,86.49,38212.0,83.0892,83.1468,82.9546,83.118,38212.0
2021-07-15 15:00:00,86.49,86.66,86.46,86.65,29059.0,83.118,83.2814,83.0892,83.2718,29059.0
2021-07-15 15:10:00,86.67,86.69,86.54,86.67,21488.0,83.291,83.3102,83.1661,83.291,21488.0
2021-07-15 15:20:00,86.66,86.74,86.63,86.67,35399.0,83.2814,83.3583,83.2526,83.291,35399.0
2021-07-15 15:30:00,86.68,86.93,86.68,86.84,74329.0,83.3006,83.5409,83.3006,83.4544,74329.0
2021-07-15 15:40:00,86.84,86.96,86.74,86.88,75109.0,83.4544,83.5697,83.3583,83.4928,75109.0
2021-07-15 15:50:00,86.89,87.09,86.88,87.07,224704.0,83.5024,83.6946,83.4928,83.6754,224704.0
2021-07-16 09:30:00,87.26,87.73,86.95,87.64,76444.0,83.858,84.3097,83.5601,84.2232,76444.0
2021-07-16 09:40:00,87.63,87.75,87.44,87.52,27418.0,84.2136,84.3289,84.031,84.1079,27418.0
2021-07-16 09:50:00,87.59,87.93,87.58,87.74,19854.0,84.1751,84.5019,84.1655,84.3193,19854.0
2021-07-16 10:00:00,87.75,87.79,87.58,87.77,20678.0,84.3289,84.3673,84.1655,84.3481,20678.0
2021-07-16 10:10:00,87.77,87.8,87.36,87.45,24020.0,84.3481,84.3769,83.9541,84.0406,24020.0
2021-07-16 10:20:00,87.47,87.54,87.2,87.33,17747.0,84.0598,84.1271,83.8003,83.9253,17747.0
2021-07-16 10:30:00,87.32,87.81,87.29,87.71,30711.0,83.9157,84.3865,83.8868,84.2904,30711.0
2021-07-16 10:40:00,87.73,87.8,87.59,87.74,24153.0,84.3097,84.3769,84.1751,84.3193,24153.0
2021-07-16 10:50:00,87.76,88.15,87.76,88.04,51398.0,84.3385,84.7133,84.3385,84.6076,51398.0
2021-07-16 11:00:00,88.03,88.04,87.68,87.82,19440.0,84.598,84.6076,84.2616,84.3962,19440.0
2021-07-16 11:10:00,87.8,88.0,87.74,87.81,18609.0,84.3769,84.5691,84.3193,84.3865,18609.0
2021-07-16 11:20:00,87.81,87.9,87.64,87.71,32833.0,84.3865,84.473,84.2232,84.2904,32833.0
2021-07-16 11:30:00,87.73,88.09,87.73,88.05,16007.0,84.3097,84.6556,84.3097,84.6172,16007.0
2021-07-16 11:40:00,88.07,88.15,87.96,87.98,21647.0,84.6364,84.7133,84.5307,84.5499,21647.0
2021-07-16 11:50:00,87.99,88.14,87.99,88.0,22607.0,84.5595,84.7037,84.5595,84.5691,22607.0
2021-07-16 12:00:00,87.99,88.01,87.91,87.96,10656.0,84.5595,84.5788,84.4827,84.5307,10656.0
2021-07-16 12:10:00,87.97,88.0,87.91,87.94,10350.0,84.5403,84.5691,84.4827,84.5115,10350.0
2021-07-16 12:20:00,87.92,87.94,87.53,87.62,20244.0,84.4923,84.5115,84.1175,84.204,20244.0
2021-07-16 12:30:00,87.63,87.63,87.44,87.44,16595.0,84.2136,84.2136,84.031,84.031,16595.0
2021-07-16 12:40:00,87.43,87.46,87.23,87.23,17785.0,84.0214,84.0502,83.8292,83.8292,17785.0
2021-07-16 12:50:00,87.22,87.33,87.17,87.22,22953.0,83.8196,83.9253,83.7715,83.8196,22953.0
2021-07-16 13:00:00,87.23,87.39,87.21,87.39,14313.0,83.8292,83.9829,83.8099,83.9829,14313.0
2021-07-16 13:10:00,87.37,87.5,87.33,87.47,16536.0,83.9637,84.0886,83.9253,84.0598,16536.0
2021-07-16 13:20:00,87.48,87.57,87.41,87.46,15129.0,84.0694,84.1559,84.0021,84.0502,15129.0
2021-07-16 13:30:00,87.46,87.46,87.24,87.25,13968.0,84.0502,84.0502,83.8388,83.8484,13968.0
2021-07-16 13:40:00,87.26,87.29,87.19,87.23,18288.0,83.858,83.8868,83.7907,83.8292,18288.0
2021-07-16 13:50:00,87.22,87.23,87.02,87.09,36816.0,83.8196,83.8292,83.6273,83.6946,36816.0
2021-07-16 14:00:00,87.12,87.15,86.97,87.12,19331.0,83.7235,83.7523,83.5793,83.7235,19331.0
2021-07-16 14:10:00,87.12,87.2,87.01,87.17,23491.0,83.7235,83.8003,83.6177,83.7715,23491.0
2021-07-16 14:20:00,87.17,87.17,86.85,86.87,39083.0,83.7715,83.7715,83.464,83.4832,39083.0
2021-07-16 14:30:00,86.86,86.98,86.8,86.84,24191.0,83.4736,83.5889,83.4159,83.4544,24191.0
2021-07-16 14:40:00,86.81,86.85,86.74,86.75,20596.0,83.4255,83.464,83.3583,83.3679,20596.0
2021-07-16 14:50:00,86.74,86.74,86.59,86.62,35639.0,83.3583,83.3583,83.2141,83.2429,35639.0
2021-07-16 15:00:00,86.62,86.62,86.36,86.38,43516.0,83.2429,83.2429,82.9931,83.0123,43516.0
2021-07-16 15:10:00,86.4,86.54,86.27,86.47,44416.0,83.0315,83.1661,82.9066,83.0988,44416.0
2021-07-16 15:20:00,86.48,86.58,86.38,86.53,33327.0,83.1084,83.2045,83.0123,83.1565,33327.0
2021-07-16 15:30:00,86.53,86.55,86.2,86.26,45820.0,83.1565,83.1757,82.8393,82.897,45820.0
2021-07-16 15:40:00,86.26,86.43,86.14,86.14,58889.0,82.897,83.0604,82.7817,82.7817,58889.0
2021-07-16 15:50:00,86.13,86.37,86.11,86.3,203361.0,82.772,83.0027,82.7528,82.9354,203361.0
2021-07-19 09:30:00,85.0,86.0,84.88,86.0,138987.0,81.6861,82.6471,81.5708,82.6471,138987.0
2021-07-19 09:40:00,85.98,85.98,85.45,85.57,103463.0,82.6279,82.6279,82.1186,82.2339,103463.0
2021-07-19 09:50:00,85.55,85.57,85.0,85.04,72087.0,82.2147,82.2339,81.6861,81.7245,72087.0
2021-07-19 10:00:00,85.02,85.4,84.79,85.14,66013.0,81.7053,82.0705,81.4843,81.8206,66013.0
2021-07-19 10:10:00,85.11,85.44,85.0,85.13,178133.0,81.7918,82.1089,81.6861,81.811,178133.0
2021-07-19 10:20:00,85.11,85.25,84.99,85.25,60467.0,81.7918,81.9264,81.6765,81.9264,60467.0
2021-07-19 10:30:00,85.23,86.05,85.21,85.92,76077.0,81.9071,82.6952,81.8879,82.5702,76077.0
2021-07-19 10:40:00,85.93,86.61,85.89,86.59,73020.0,82.5798,83.2333,82.5414,83.2141,73020.0
2021-07-19 10:50:00,86.59,86.8,86.38,86.61,80464.0,83.2141,83.4159,83.0123,83.2333,80464.0
2021-07-19 11:00:00,86.6,86.66,86.08,86.61,68715.0,83.2237,83.2814,82.724,83.2333,68715.0
2021-07-19 11:10:00,86.62,87.11,86.61,87.09,76039.0,83.2429,83.7138,83.2333,83.6946,76039.0
2021-07-19 11:20:00,87.1,87.1,86.72,86.76,83123.0,83.7042,83.7042,83.339,83.3775,83123.0
2021-07-19 11:30:00,86.75,86.92,86.67,86.85,149441.0,83.3679,83.5312,83.291,83.464,149441.0
2021-07-19 11:40:00,86.84,87.43,86.83,87.34,70026.0,83.4544,84.0214,83.4448,83.9349,70026.0
2021-07-19 11:50:00,87.35,87.49,87.23,87.4,71285.0,83.9445,84.079,83.8292,83.9925,71285.0
2021-07-19 12:00:00,87.39,87.39,86.89,86.91,46863.0,83.9829,83.9829,83.5024,83.5216,46863.0
2021-07-19 12:10:00,86.92,87.05,86.84,86.92,116207.0,83.5312,83.6562,83.4544,83.5312,116207.0
2021-07-19 12:20:00,86.93,87.18,86.84,86.9,81379.0,83.5409,83.7811,83.4544,83.512,81379.0
2021-07-19 12:30:00,86.88,86.99,86.69,86.71,49860.0,83.4928,83.5985,83.3102,83.3294,49860.0
2021-07-19 12:40:00,86.74,86.81,86.59,86.73,24680.0,83.3583,83.4255,83.2141,83.3487,24680.0
2021-07-19 12:50:00,86.71,86.85,86.67,86.77,24152.0,83.3294,83.464,83.291,83.3871,24152.0
2021-07-19 13:00:00,86.75,87.14,86.72,87.14,28242.0,83.3679,83.7427,83.339,83.7427,28242.0
2021-07-19 13:10:00,87.17,87.17,87.0,87.0,28516.0,83.7715,83.7715,83.6081,83.6081,28516.0
2021-07-19 13:20:00,86.97,87.0,86.61,86.67,35568.0,83.5793,83.6081,83.2333,83.291,35568.0
2021-07-19 13:30:00,86.66,86.78,86.52,86.65,38112.0,83.2814,83.3967,83.1468,83.2718,38112.0
2021-07-19 13:40:00,86.63,86.72,86.37,86.37,27307.0,83.2526,83.339,83.0027,83.0027,27307.0
2021-07-19 13:50:00,86.37,86.56,86.28,86.36,40903.0,83.0027,83.1853,82.9162,82.9931,40903.0
2021-07-19 14:00:00,86.38,86.81,86.37,86.56,47503.0,83.0123,83.4255,83.0027,83.1853,47503.0
2021-07-19 14:10:00,86.57,86.78,86.54,86.78,27442.0,83.1949,83.3967,83.1661,83.3967,27442.0
2021-07-19 14:20:00,86.77,86.77,86.54,86.66,26603.0,83.3871,83.3871,83.1661,83.2814,26603.0
2021-07-19 14:30:00,86.68,86.68,86.25,86.29,24907.0,83.3006,83.3006,82.8874,82.9258,24907.0
2021-07-19 14:40:00,86.29,86.42,86.19,86.4,23164.0,82.9258,83.0507,82.8297,83.0315,23164.0
2021-07-19 14:50:00,86.42,86.62,86.27,86.42,57600.0,83.0507,83.2429,82.9066,83.0507,57600.0
2021-07-19 15:00:00,86.42,86.67,86.41,86.59,85343.0,83.0507,83.291,83.0411,83.2141,85343.0
2021-07-19 15:10:00,86.59,86.69,86.5,86.52,65929.0,83.2141,83.3102,83.1276,83.1468,65929.0
2021-07-19 15:20:00,86.52,86.66,86.49,86.57,83678.0,83.1468,83.2814,83.118,83.1949,83678.0
2021-07-19 15:30:00,86.57,86.66,86.48,86.54,82827.0,83.1949,83.2814,83.1084,83.1661,82827.0
2021-07-19 15:40:00,86.53,86.6,86.41,86.51,96441.0,83.1565,83.2237,83.0411,83.1372,96441.0
2021-07-19 15:50:00,86.48,86.81,86.43,86.81,267389.0,83.1084,83.4255,83.0604,83.4255,267389.0
2021-07-20 09:30:00,87.19,87.54,86.62,87.21,96504.0,83.7907,84.1271,83.2429,83.8099,96504.0
2021-07-20 09:40:00,87.22,87.53,86.88,87.32,47363.0,83.8196,84.1175,83.4928,83.9157,47363.0
2021-07-20 09:50:00,87.34,88.26,87.22,88.23,77315.0,83.9349,84.819,83.8196,84.7902,77315.0
2021-07-20 10:00:00,88.23,88.86,88.2,88.63,132110.0,84.7902,85.3956,84.7613,85.1746,132110.0
2021-07-20 10:10:00,88.63,88.75,88.41,88.61,89944.0,85.1746,85.2899,84.9632,85.1554,89944.0
2021-07-20 10:20:00,88.52,88.69,88.31,88.4,33715.0,85.0689,85.2322,84.8671,84.9535,33715.0
2021-07-20 10:30:00,88.38,88.42,87.85,87.95,27049.0,84.9343,84.9728,84.425,84.5211,27049.0
2021-07-20 10:40:00,87.97,88.35,87.97,88.05,31336.0,84.5403,84.9055,84.5403,84.6172,31336.0
2021-07-20 10:50:00,88.03,88.17,87.89,88.17,40558.0,84.598,84.7325,84.4634,84.7325,40558.0
2021-07-20 11:00:00,88.19,88.29,88.07,88.17,41124.0,84.7517,84.8478,84.6364,84.7325,41124.0
2021-07-20 11:10:00,88.16,88.28,88.01,88.08,35744.0,84.7229,84.8382,84.5788,84.646,35744.0
2021-07-20 11:20:00,88.1,88.4,88.09,88.21,45414.0,84.6652,84.9535,84.6556,84.771,45414.0
2021-07-20 11:30:00,88.21,88.35,88.18,88.26,57343.0,84.771,84.9055,84.7421,84.819,57343.0
2021-07-20 11:40:00,88.27,88.47,88.27,88.44,27529.0,84.8286,85.0208,84.8286,84.992,27529.0
2021-07-20 11:50:00,88.45,88.86,88.45,88.84,40947.0,85.0016,85.3956,85.0016,85.3764,40947.0
2021-07-20 12:00:00,88.85,89.0,88.76,88.86,52189.0,85.386,85.5302,85.2995,85.3956,52189.0
2021-07-20 12:10:00,88.88,89.0,88.87,88.97,24183.0,85.4148,85.5302,85.4052,85.5013,24183.0
2021-07-20 12:20:00,88.99,89.05,88.97,89.04,28614.0,85.5205,85.5782,85.5013,85.5686,28614.0
2021-07-20 12:30:00,89.03,89.13,89.0,89.01,26493.0,85.559,85.6551,85.5302,85.5398,26493.0
2021-07-20 12:40:00,89.01,89.25,88.91,89.21,39689.0,85.5398,85.7704,85.4437,85.732,39689.0
2021-07-20 12:50:00,89.23,89.35,89.12,89.32,41576.0,85.7512,85.8665,85.6455,85.8377,41576.0
2021-07-20 13:00:00,89.31,89.33,88.86,88.91,105421.0,85.8281,85.8473,85.3956,85.4437,105421.0
2021-07-20 13:10:00,88.9,89.03,88.87,89.0,28397.0,85.4341,85.559,85.4052,85.5302,28397.0
2021-07-20 13:20:00,89.01,89.09,88.91,89.0,18918.0,85.5398,85.6166,85.4437,85.5302,18918.0
2021-07-20 13:30:00,89.01,89.28,89.0,89.21,32983.0,85.5398,85.7992,85.5302,85.732,32983.0
2021-07-20 13:40:00,89.22,89.28,89.06,89.11,32756.0,85.7416,85.7992,85.5878,85.6359,32756.0
2021-07-20 13:50:00,89.13,89.44,89.08,89.28,26981.0,85.6551,85.953,85.607,85.7992,26981.0
2021-07-20 14:00:00,89.29,89.49,89.29,89.39,31641.0,85.8088,86.0011,85.8088,85.905,31641.0
2021-07-20 14:10:00,89.39,89.4,89.28,89.33,28308.0,85.905,85.9146,85.7992,85.8473,28308.0
2021-07-20 14:20:00,89.34,89.44,89.25,89.31,39480.0,85.8569,85.953,85.7704,85.8281,39480.0
2021-07-20 14:30:00,89.34,89.34,89.13,89.14,24437.0,85.8569,85.8569,85.6551,85.6647,24437.0
2021-07-20 14:40:00,89.12,89.21,88.93,88.96,33392.0,85.6455,85.732,85.4629,85.4917,33392.0
2021-07-20 14:50:00,88.96,89.17,88.96,89.02,26494.0,85.4917,85.6935,85.4917,85.5494,26494.0
2021-07-20 15:00:00,89.03,89.17,89.02,89.04,32324.0,85.559,85.6935,85.5494,85.5686,32324.0
2021-07-20 15:10:00,89.04,89.21,89.03,89.11,37081.0,85.5686,85.732,85.559,85.6359,37081.0
2021-07-20 15:20:00,89.14,89.31,89.08,89.3,53137.0,85.6647,85.8281,85.607,85.8185,53137.0
2021-07-20 15:30:00,89.31,89.37,89.21,89.3,59947.0,85.8281,85.8857,85.732,85.8185,59947.0
2021-07-20 15:40:00,89.29,89.49,89.28,89.42,89908.0,85.8088,86.0011,85.7992,85.9338,89908.0
2021-07-20 15:50:00,89.41,89.45,88.99,89.06,297938.0,85.9242,85.9626,85.5205,85.5878,297938.0
2021-07-21 09:30:00,89.18,89.8,88.91,89.8,66972.0,85.7031,86.299,85.4437,86.299,66972.0
2021-07-21 09:40:00,89.75,90.94,89.74,90.8,93284.0,86.2509,87.3945,86.2413,87.26,93284.0
2021-07-21 09:50:00,90.79,90.96,90.54,90.55,30413.0,87.2504,87.4137,87.0101,87.0197,30413.0
2021-07-21 10:00:00,90.61,90.86,90.54,90.65,87704.0,87.0774,87.3176,87.0101,87.1158,87704.0
2021-07-21 10:10:00,90.62,90.66,90.0,90.09,39523.0,87.087,87.1254,86.4912,86.5777,39523.0
2021-07-21 10:20:00,90.05,90.29,89.57,89.57,19867.0,86.5392,86.7699,86.0779,86.0779,19867.0
2021-07-21 10:30:00,89.56,89.76,89.48,89.67,87841.0,86.0683,86.2605,85.9914,86.174,87841.0
2021-07-21 10:40:00,89.64,90.12,89.52,89.85,35461.0,86.1452,86.6065,86.0299,86.347,35461.0
2021-07-21 10:50:00,89.83,89.86,89.52,89.77,28786.0,86.3278,86.3566,86.0299,86.2701,28786.0
2021-07-21 11:00:00,89.77,90.05,89.76,89.79,51135.0,86.2701,86.5392,86.2605,86.2894,51135.0
2021-07-21 11:10:00,89.7,89.92,89.66,89.83,32942.0,86.2029,86.4143,86.1644,86.3278,32942.0
2021-07-21 11:20:00,89.81,89.93,89.74,89.79,43781.0,86.3086,86.4239,86.2413,86.2894,43781.0
2021-07-21 11:30:00,89.79,89.94,89.62,89.68,50856.0,86.2894,86.4335,86.126,86.1836,50856.0
2021-07-21 11:40:00,89.7,90.0,89.7,89.96,31798.0,86.2029,86.4912,86.2029,86.4527,31798.0
2021-07-21 11:50:00,89.95,90.03,89.87,89.94,34692.0,86.4431,86.52,86.3662,86.4335,34692.0
2021-07-21 12:00:00,89.91,90.19,89.91,90.11,29766.0,86.4047,86.6738,86.4047,86.5969,29766.0
2021-07-21 12:10:00,90.11,90.17,89.98,90.0,27293.0,86.5969,86.6545,86.4719,86.4912,27293.0
2021-07-21 12:20:00,89.99,90.11,89.96,90.09,23857.0,86.4816,86.5969,86.4527,86.5777,23857.0
2021-07-21 12:30:00,90.12,90.32,90.01,90.3,36224.0,86.6065,86.7987,86.5008,86.7795,36224.0
2021-07-21 12:40:00,90.27,90.33,90.17,90.23,33584.0,86.7506,86.8083,86.6545,86.7122,33584.0
2021-07-21 12:50:00,90.21,90.33,90.16,90.22,22433.0,86.693,86.8083,86.6449,86.7026,22433.0
2021-07-21 13:00:00,90.22,90.57,90.21,90.57,46070.0,86.7026,87.0389,86.693,87.0389,46070.0
2021-07-21 13:10:00,90.56,90.67,90.5,90.61,29461.0,87.0293,87.135,86.9717,87.0774,29461.0
2021-07-21 13:20:00,90.61,90.83,90.54,90.74,31983.0,87.0774,87.2888,87.0101,87.2023,31983.0
2021-07-21 13:30:00,90.76,90.87,90.67,90.78,42357.0,87.2215,87.3272,87.135,87.2408,42357.0
2021-07-21 13:40:00,90.78,90.79,90.57,90.7,39879.0,87.2408,87.2504,87.0389,87.1639,39879.0
2021-07-21 13:50:00,90.71,90.84,90.71,90.82,34166.0,87.1735,87.2984,87.1735,87.2792,34166.0
2021-07-21 14:00:00,90.83,90.97,90.79,90.94,25101.0,87.2888,87.4234,87.2504,87.3945,25101.0
2021-07-21 14:10:00,90.95,91.04,90.91,90.93,35332.0,87.4041,87.4906,87.3657,87.3849,35332.0
2021-07-21 14:20:00,90.93,91.15,90.91,91.12,46320.0,87.3849,87.5963,87.3657,87.5675,46320.0
2021-07-21 14:30:00,91.13,91.13,91.01,91.11,41129.0,87.5771,87.5771,87.4618,87.5579,41129.0
2021-07-21 14:40:00,91.1,91.14,91.02,91.11,37323.0,87.5483,87.5867,87.4714,87.5579,37323.0
2021-07-21 14:50:00,91.11,91.39,91.04,91.29,61047.0,87.5579,87.827,87.4906,87.7309,61047.0
2021-07-21 15:00:00,91.29,91.29,91.15,91.26,72471.0,87.7309,87.7309,87.5963,87.702,72471.0
2021-07-21 15:10:00,91.25,91.37,91.24,91.36,54599.0,87.6924,87.8078,87.6828,87.7981,54599.0
2021-07-21 15:20:00,91.37,91.48,91.14,91.15,108926.0,87.8078,87.9135,87.5867,87.5963,108926.0
2021-07-21 15:30:00,91.14,91.24,91.02,91.09,88000.0,87.5867,87.6828,87.4714,87.5387,88000.0
2021-07-21 15:40:00,91.09,91.33,91.07,91.29,121396.0,87.5387,87.7693,87.5195,87.7309,121396.0
2021-07-21 15:50:00,91.28,91.72,91.12,91.49,384179.0,87.7213,88.1441,87.5675,87.9231,384179.0
2021-07-22 09:30:00,87.26,87.91,86.5,86.96,698484.0,83.858,84.4827,83.1276,83.5697,698484.0
2021-07-22 09:40:00,86.96,87.68,86.66,86.82,257805.0,83.5697,84.2616,83.2814,83.4351,257805.0
2021-07-22 09:50:00,86.83,88.44,86.77,87.73,206945.0,83.4448,84.992,83.3871,84.3097,206945.0
2021-07-22 10:00:00,87.75,88.11,87.64,88.11,177838.0,84.3289,84.6749,84.2232,84.6749,177838.0
2021-07-22 10:10:00,88.14,88.44,87.94,88.08,96476.0,84.7037,84.992,84.5115,84.646,96476.0
2021-07-22 10:20:00,88.02,88.04,87.22,87.6,173313.0,84.5884,84.6076,83.8196,84.1847,173313.0
2021-07-22 10:30:00,87.6,88.93,87.57,88.92,262028.0,84.1847,85.4629,84.1559,85.4533,262028.0
2021-07-22 10:40:00,88.91,89.67,88.82,89.01,211959.0,85.4437,86.174,85.3572,85.5398,211959.0
2021-07-22 10:50:00,89.0,89.46,88.78,89.27,86510.0,85.5302,85.9722,85.3187,85.7896,86510.0
2021-07-22 11:00:00,89.2,89.28,88.8,88.9,53130.0,85.7224,85.7992,85.338,85.4341,53130.0
2021-07-22 11:10:00,88.92,89.17,88.89,89.04,34320.0,85.4533,85.6935,85.4244,85.5686,34320.0
2021-07-22 11:20:00,89.03,89.18,89.01,89.05,33640.0,85.559,85.7031,85.5398,85.5782,33640.0
2021-07-22 11:30:00,89.03,89.07,88.58,88.67,47080.0,85.559,85.5974,85.1265,85.213,47080.0
2021-07-22 11:40:00,88.64,89.58,88.51,89.57,96957.0,85.1842,86.0875,85.0593,86.0779,96957.0
2021-07-22 11:50:00,89.52,89.54,89.34,89.47,57201.0,86.0299,86.0491,85.8569,85.9818,57201.0
2021-07-22 12:00:00,89.48,89.76,89.48,89.68,68647.0,85.9914,86.2605,85.9914,86.1836,68647.0
2021-07-22 12:10:00,89.67,89.78,89.2,89.28,79647.0,86.174,86.2797,85.7224,85.7992,79647.0
2021-07-22 12:20:00,89.31,89.37,89.11,89.28,27671.0,85.8281,85.8857,85.6359,85.7992,27671.0
2021-07-22 12:30:00,89.29,89.39,89.17,89.35,27187.0,85.8088,85.905,85.6935,85.8665,27187.0
2021-07-22 12:40:00,89.34,89.52,89.33,89.45,38269.0,85.8569,86.0299,85.8473,85.9626,38269.0
2021-07-22 12:50:00,89.44,89.6,89.3,89.39,35394.0,85.953,86.1068,85.8185,85.905,35394.0
2021-07-22 13:00:00,89.42,89.67,89.41,89.65,53357.0,85.9338,86.174,85.9242,86.1548,53357.0
2021-07-22 13:10:00,89.65,89.7,89.44,89.5,35813.0,86.1548,86.2029,85.953,86.0107,35813.0
2021-07-22 13:20:00,89.5,89.71,89.48,89.66,37320.0,86.0107,86.2125,85.9914,86.1644,37320.0
2021-07-22 13:30:00,89.66,89.69,89.59,89.62,37249.0,86.1644,86.1933,86.0972,86.126,37249.0
2021-07-22 13:40:00,89.62,89.68,89.48,89.57,34771.0,86.126,86.1836,85.9914,86.0779,34771.0
2021-07-22 13:50:00,89.57,89.88,89.56,89.75,38077.0,86.0779,86.3758,86.0683,86.2509,38077.0
2021-07-22 14:00:00,89.73,89.92,89.73,89.84,50182.0,86.2317,86.4143,86.2317,86.3374,50182.0
2021-07-22 14:10:00,89.83,89.94,89.76,89.77,51013.0,86.3278,86.4335,86.2605,86.2701,51013.0
2021-07-22 14:20:00,89.76,89.82,89.7,89.77,37406.0,86.2605,86.3182,86.2029,86.2701,37406.0
2021-07-22 14:30:00,89.77,89.81,89.49,89.53,32819.0,86.2701,86.3086,86.0011,86.0395,32819.0
2021-07-22 14:40:00,89.51,89.62,89.45,89.55,40113.0,86.0203,86.126,85.9626,86.0587,40113.0
2021-07-22 14:50:00,89.56,89.74,89.51,89.69,54196.0,86.0683,86.2413,86.0203,86.1933,54196.0
2021-07-22 15:00:00,89.69,89.71,89.51,89.51,49858.0,86.1933,86.2125,86.0203,86.0203,49858.0
2021-07-22 15:10:00,89.51,89.72,89.41,89.56,75356.0,86.0203,86.2221,85.9242,86.0683,75356.0
2021-07-22 15:20:00,89.56,89.64,89.46,89.47,61727.0,86.0683,86.1452,85.9722,85.9818,61727.0
2021-07-22 15:30:00,89.46,89.78,89.45,89.57,82626.0,85.9722,86.2797,85.9626,86.0779,82626.0
2021-07-22 15:40:00,89.56,89.86,89.51,89.76,191145.0,86.0683,86.3566,86.0203,86.2605,191145.0
2021-07-22 15:50:00,89.75,89.82,89.58,89.62,341288.0,86.2509,86.3182,86.0875,86.126,341288.0
2021-07-23 09:30:00,91.78,91.94,91.01,91.37,166332.0,88.2018,88.3555,87.4618,87.8078,166332.0
2021-07-23 09:40:00,91.33,91.52,91.07,91.34,96134.0,87.7693,87.9519,87.5195,87.7789,96134.0
2021-07-23 09:50:00,91.35,91.45,90.95,91.2,121745.0,87.7885,87.8846,87.4041,87.6444,121745.0
2021-07-23 10:00:00,91.22,92.17,91.21,92.15,131193.0,87.6636,88.5766,87.654,88.5573,131193.0
2021-07-23 10:10:00,92.15,92.52,92.06,92.24,107526.0,88.5573,88.9129,88.4709,88.6438,107526.0
2021-07-23 10:20:00,92.21,93.07,92.07,92.78,89128.0,88.615,89.4415,88.4805,89.1628,89128.0
2021-07-23 10:30:00,92.76,93.04,92.5,92.84,57956.0,89.1436,89.4126,88.8937,89.2204,57956.0
2021-07-23 10:40:00,92.84,93.11,92.84,93.11,36337.0,89.2204,89.4799,89.2204,89.4799,36337.0
2021-07-23 10:50:00,93.1,93.22,92.82,93.07,73862.0,89.4703,89.5856,89.2012,89.4415,73862.0
2021-07-23 11:00:00,93.06,93.85,93.04,93.85,102247.0,89.4319,90.1911,89.4126,90.1911,102247.0
2021-07-23 11:10:00,93.82,94.01,93.81,93.94,94592.0,90.1622,90.3448,90.1526,90.2776,94592.0
2021-07-23 11:20:00,93.96,94.02,93.6,93.82,30373.0,90.2968,90.3544,89.9508,90.1622,30373.0
2021-07-23 11:30:00,93.78,94.0,93.63,93.76,44924.0,90.1238,90.3352,89.9796,90.1046,44924.0
2021-07-23 11:40:00,93.73,93.8,93.54,93.64,35850.0,90.0757,90.143,89.8932,89.9893,35850.0
2021-07-23 11:50:00,93.61,93.72,93.57,93.72,24566.0,89.9604,90.0661,89.922,90.0661,24566.0
2021-07-23 12:00:00,93.71,93.8,93.59,93.7,27110.0,90.0565,90.143,89.9412,90.0469,27110.0
2021-07-23 12:10:00,93.68,93.73,93.57,93.7,37673.0,90.0277,90.0757,89.922,90.0469,37673.0
2021-07-23 12:20:00,93.7,93.77,93.58,93.67,43859.0,90.0469,90.1142,89.9316,90.0181,43859.0
2021-07-23 12:30:00,93.7,93.88,93.7,93.74,28555.0,90.0469,90.2199,90.0469,90.0854,28555.0
2021-07-23 12:40:00,93.75,93.8,93.22,93.3,73933.0,90.095,90.143,89.5856,89.6625,73933.0
2021-07-23 12:50:00,93.32,93.36,93.06,93.06,42108.0,89.6817,89.7202,89.4319,89.4319,42108.0
2021-07-23 13:00:00,93.07,93.1,92.83,92.97,60798.0,89.4415,89.4703,89.2108,89.3454,60798.0
2021-07-23 13:10:00,92.95,93.07,92.92,92.98,47521.0,89.3262,89.4415,89.2973,89.355,47521.0
2021-07-23 13:20:00,92.97,93.08,92.83,93.04,30037.0,89.3454,89.4511,89.2108,89.4126,30037.0
2021-07-23 13:30:00,93.05,93.25,92.97,93.08,32928.0,89.4223,89.6145,89.3454,89.4511,32928.0
2021-07-23 13:40:00,93.04,93.16,93.02,93.11,42690.0,89.4126,89.528,89.3934,89.4799,42690.0
2021-07-23 13:50:00,93.14,93.14,92.99,92.99,34062.0,89.5087,89.5087,89.3646,89.3646,34062.0
2021-07-23 14:00:00,93.02,93.09,92.9,93.01,36868.0,89.3934,89.4607,89.2781,89.3838,36868.0
2021-07-23 14:10:00,93.0,93.07,92.9,92.9,28581.0,89.3742,89.4415,89.2781,89.2781,28581.0
2021-07-23 14:20:00,92.9,92.93,92.7,92.81,37314.0,89.2781,89.3069,89.0859,89.1916,37314.0
2021-07-23 14:30:00,92.85,92.89,92.72,92.76,44235.0,89.2301,89.2685,89.1051,89.1436,44235.0
2021-07-23 14:40:00,92.75,92.79,92.7,92.77,35430.0,89.134,89.1724,89.0859,89.1532,35430.0
2021-07-23 14:50:00,92.79,92.85,92.72,92.84,59851.0,89.1724,89.2301,89.1051,89.2204,59851.0
2021-07-23 15:00:00,92.85,92.85,92.64,92.83,69832.0,89.2301,89.2301,89.0282,89.2108,69832.0
2021-07-23 15:10:00,92.87,93.33,92.84,93.33,46846.0,89.2493,89.6913,89.2204,89.6913,46846.0
2021-07-23 15:20:00,93.3,93.57,93.27,93.55,52935.0,89.6625,89.922,89.6337,89.9028,52935.0
2021-07-23 15:30:00,93.56,93.71,93.52,93.7,107633.0,89.9124,90.0565,89.8739,90.0469,107633.0
2021-07-23 15:40:00,93.7,93.77,93.53,93.66,148763.0,90.0469,90.1142,89.8835,90.0085,148763.0
2021-07-23 15:50:00,93.7,93.73,93.49,93.66,338896.0,90.0469,90.0757,89.8451,90.0085,338896.0
2021-07-26 09:30:00,94.5,94.92,93.1,93.11,151588.0,90.8157,91.2194,89.4703,89.4799,151588.0
2021-07-26 09:40:00,93.2,93.25,92.65,92.95,56889.0,89.5664,89.6145,89.0379,89.3262,56889.0
2021-07-26 09:50:00,92.9,93.04,92.43,92.96,43032.0,89.2781,89.4126,88.8264,89.3358,43032.0
2021-07-26 10:00:00,92.92,92.92,92.1,92.13,52218.0,89.2973,89.2973,88.5093,88.5381,52218.0
2021-07-26 10:10:00,92.2,92.49,91.92,92.23,36524.0,88.6054,88.8841,88.3363,88.6342,36524.0
2021-07-26 10:20:00,92.26,92.5,92.11,92.5,26322.0,88.6631,88.8937,88.5189,88.8937,26322.0
2021-07-26 10:30:00,92.65,92.73,92.1,92.1,36937.0,89.0379,89.1147,88.5093,88.5093,36937.0
2021-07-26 10:40:00,92.14,92.87,92.14,92.78,24052.0,88.5477,89.2493,88.5477,89.1628,24052.0
2021-07-26 10:50:00,92.75,92.94,92.61,92.76,54446.0,89.134,89.3165,88.9994,89.1436,54446.0
2021-07-26 11:00:00,92.72,92.91,92.67,92.73,28742.0,89.1051,89.2877,89.0571,89.1147,28742.0
2021-07-26 11:10:00,92.72,92.96,92.72,92.81,32214.0,89.1051,89.3358,89.1051,89.1916,32214.0
2021-07-26 11:20:00,92.81,92.91,92.78,92.81,29960.0,89.1916,89.2877,89.1628,89.1916,29960.0
2021-07-26 11:30:00,92.83,92.97,92.66,92.7,31779.0,89.2108,89.3454,89.0475,89.0859,31779.0
2021-07-26 11:40:00,92.7,92.88,92.5,92.69,34207.0,89.0859,89.2589,88.8937,89.0763,34207.0
2021-07-26 11:50:00,92.68,92.69,92.5,92.67,27220.0,89.0667,89.0763,88.8937,89.0571,27220.0
2021-07-26 12:00:00,92.67,92.7,92.53,92.58,23839.0,89.0571,89.0859,88.9225,88.9706,23839.0
2021-07-26 12:10:00,92.56,92.67,92.56,92.67,15272.0,88.9514,89.0571,88.9514,89.0571,15272.0
2021-07-26 12:20:00,92.66,92.66,92.55,92.61,18005.0,89.0475,89.0475,88.9418,88.9994,18005.0
2021-07-26 12:30:00,92.63,92.68,92.41,92.47,18207.0,89.0186,89.0667,88.8072,88.8649,18207.0
2021-07-26 12:40:00,92.49,92.49,92.28,92.33,23912.0,88.8841,88.8841,88.6823,88.7303,23912.0
2021-07-26 12:50:00,92.37,92.41,92.14,92.23,21133.0,88.7688,88.8072,88.5477,88.6342,21133.0
2021-07-26 13:00:00,92.21,92.29,92.16,92.26,18844.0,88.615,88.6919,88.567,88.6631,18844.0
2021-07-26 13:10:00,92.26,92.28,92.07,92.09,21770.0,88.6631,88.6823,88.4805,88.4997,21770.0
2021-07-26 13:20:00,92.09,92.2,92.08,92.14,20994.0,88.4997,88.6054,88.4901,88.5477,20994.0
2021-07-26 13:30:00,92.15,92.2,91.87,91.98,26668.0,88.5573,88.6054,88.2883,88.394,26668.0
2021-07-26 13:40:00,91.99,92.03,91.82,91.89,22037.0,88.4036,88.442,88.2402,88.3075,22037.0
2021-07-26 13:50:00,91.89,92.05,91.88,92.01,19330.0,88.3075,88.4612,88.2979,88.4228,19330.0
2021-07-26 14:00:00,92.01,92.07,91.87,91.91,24343.0,88.4228,88.4805,88.2883,88.3267,24343.0
2021-07-26 14:10:00,91.91,92.12,91.75,92.09,32615.0,88.3267,88.5285,88.1729,88.4997,32615.0
2021-07-26 14:20:00,92.07,92.14,91.89,92.12,29547.0,88.4805,88.5477,88.3075,88.5285,29547.0
2021-07-26 14:30:00,92.13,92.55,92.13,92.46,44120.0,88.5381,88.9418,88.5381,88.8553,44120.0
2021-07-26 14:40:00,92.48,92.56,92.45,92.51,39800.0,88.8745,88.9514,88.8457,88.9033,39800.0
2021-07-26 14:50:00,92.52,92.71,92.51,92.64,52627.0,88.9129,89.0955,88.9033,89.0282,52627.0
2021-07-26 15:00:00,92.65,92.65,92.39,92.4,53360.0,89.0379,89.0379,88.788,88.7976,53360.0
2021-07-26 15:10:00,92.4,92.41,92.33,92.39,44385.0,88.7976,88.8072,88.7303,88.788,44385.0
2021-07-26 15:20:00,92.38,92.65,92.36,92.65,86812.0,88.7784,89.0379,88.7592,89.0379,86812.0
2021-07-26 15:30:00,92.65,92.68,92.5,92.59,81996.0,89.0379,89.0667,88.8937,88.9802,81996.0
2021-07-26 15:40:00,92.59,92.62,92.4,92.42,95687.0,88.9802,89.009,88.7976,88.8168,95687.0
2021-07-26 15:50:00,92.41,92.71,92.38,92.52,278456.0,88.8072,89.0955,88.7784,88.9129,278456.0
2021-07-27 09:30:00,91.86,92.26,90.86,91.81,116938.0,88.2787,88.6631,87.3176,88.2306,116938.0
2021-07-27 09:40:00,91.75,92.19,91.3,92.19,30462.0,88.1729,88.5958,87.7405,88.5958,30462.0
2021-07-27 09:50:00,92.16,92.91,92.07,92.66,21480.0,88.567,89.2877,88.4805,89.0475,21480.0
2021-07-27 10:00:00,92.68,92.83,92.36,92.54,27372.0,89.0667,89.2108,88.7592,88.9321,27372.0
2021-07-27 10:10:00,92.54,92.64,92.21,92.64,38037.0,88.9321,89.0282,88.615,89.0282,38037.0
2021-07-27 10:20:00,92.66,93.29,92.66,93.13,20405.0,89.0475,89.6529,89.0475,89.4991,20405.0
2021-07-27 10:30:00,93.11,93.45,93.01,93.23,55192.0,89.4799,89.8067,89.3838,89.5952,55192.0
2021-07-27 10:40:00,93.25,93.46,93.14,93.29,31501.0,89.6145,89.8163,89.5087,89.6529,31501.0
2021-07-27 10:50:00,93.26,93.42,93.18,93.3,19497.0,89.6241,89.7778,89.5472,89.6625,19497.0
2021-07-27 11:00:00,93.22,93.45,93.13,93.25,21169.0,89.5856,89.8067,89.4991,89.6145,21169.0
2021-07-27 11:10:00,93.27,93.42,93.16,93.18,28959.0,89.6337,89.7778,89.528,89.5472,28959.0
2021-07-27 11:20:00,93.17,93.28,92.93,92.96,26184.0,89.5376,89.6433,89.3069,89.3358,26184.0
2021-07-27 11:30:00,92.96,92.96,92.73,92.79,21428.0,89.3358,89.3358,89.1147,89.1724,21428.0
2021-07-27 11:40:00,92.8,92.96,92.66,92.92,13832.0,89.182,89.3358,89.0475,89.2973,13832.0
2021-07-27 11:50:00,92.88,92.99,92.78,92.8,13280.0,89.2589,89.3646,89.1628,89.182,13280.0
2021-07-27 12:00:00,92.78,92.79,92.53,92.73,23207.0,89.1628,89.1724,88.9225,89.1147,23207.0
2021-07-27 12:10:00,92.71,92.71,92.43,92.59,13095.0,89.0955,89.0955,88.8264,88.9802,13095.0
2021-07-27 12:20:00,92.58,92.72,92.49,92.72,13492.0,88.9706,89.1051,88.8841,89.1051,13492.0
2021-07-27 12:30:00,92.63,92.74,92.57,92.74,21386.0,89.0186,89.1243,88.961,89.1243,21386.0
2021-07-27 12:40:00,92.78,92.9,92.7,92.75,13952.0,89.1628,89.2781,89.0859,89.134,13952.0
2021-07-27 12:50:00,92.79,92.85,92.68,92.76,21981.0,89.1724,89.2301,89.0667,89.1436,21981.0
2021-07-27 13:00:00,92.77,92.91,92.75,92.81,15694.0,89.1532,89.2877,89.134,89.1916,15694.0
2021-07-27 13:10:00,92.8,92.81,92.66,92.78,15991.0,89.182,89.1916,89.0475,89.1628,15991.0
2021-07-27 13:20:00,92.79,92.88,92.77,92.82,21703.0,89.1724,89.2589,89.1532,89.2012,21703.0
2021-07-27 13:30:00,92.81,92.92,92.75,92.9,24139.0,89.1916,89.2973,89.134,89.2781,24139.0
2021-07-27 13:40:00,92.87,92.94,92.85,92.91,19712.0,89.2493,89.3165,89.2301,89.2877,19712.0
2021-07-27 13:50:00,92.93,92.94,92.77,92.83,12583.0,89.3069,89.3165,89.1532,89.2108,12583.0
2021-07-27 14:00:00,92.81,92.95,92.79,92.92,15101.0,89.1916,89.3262,89.1724,89.2973,15101.0
2021-07-27 14:10:00,92.93,93.1,92.9,92.98,26381.0,89.3069,89.4703,89.2781,89.355,26381.0
2021-07-27 14:20:00,92.97,93.06,92.86,93.01,17505.0,89.3454,89.4319,89.2397,89.3838,17505.0
2021-07-27 14:30:00,93.03,93.12,92.99,93.06,13520.0,89.403,89.4895,89.3646,89.4319,13520.0
2021-07-27 14:40:00,93.07,93.15,92.99,93.14,22219.0,89.4415,89.5184,89.3646,89.5087,22219.0
2021-07-27 14:50:00,93.14,93.16,92.93,93.08,19553.0,89.5087,89.528,89.3069,89.4511,19553.0
2021-07-27 15:00:00,93.07,93.15,93.03,93.06,19802.0,89.4415,89.5184,89.403,89.4319,19802.0
2021-07-27 15:10:00,93.08,93.08,92.95,92.99,24566.0,89.4511,89.4511,89.3262,89.3646,24566.0
2021-07-27 15:20:00,92.97,93.0,92.91,92.92,24866.0,89.3454,89.3742,89.2877,89.2973,24866.0
2021-07-27 15:30:00,92.94,93.01,92.87,92.95,37490.0,89.3165,89.3838,89.2493,89.3262,37490.0
2021-07-27 15:40:00,92.93,93.04,92.85,92.92,61421.0,89.3069,89.4126,89.2301,89.2973,61421.0
2021-07-27 15:50:00,92.9,93.18,92.9,93.15,158277.0,89.2781,89.5472,89.2781,89.5184,158277.0
2021-07-28 09:30:00,92.73,93.04,92.38,93.04,77858.0,89.1147,89.4126,88.7784,89.4126,77858.0
2021-07-28 09:40:00,92.96,93.29,92.8,93.1,35355.0,89.3358,89.6529,89.182,89.4703,35355.0
2021-07-28 09:50:00,93.15,93.29,92.72,92.72,14929.0,89.5184,89.6529,89.1051,89.1051,14929.0
2021-07-28 10:00:00,92.64,92.72,92.15,92.15,19050.0,89.0282,89.1051,88.5573,88.5573,19050.0
2021-07-28 10:10:00,92.14,92.26,91.98,92.0,29216.0,88.5477,88.6631,88.394,88.4132,29216.0
2021-07-28 10:20:00,91.98,92.09,91.59,91.65,30558.0,88.394,88.4997,88.0192,88.0768,30558.0
2021-07-28 10:30:00,91.66,91.76,91.44,91.52,35347.0,88.0864,88.1826,87.875,87.9519,35347.0
2021-07-28 10:40:00,91.51,91.72,91.42,91.7,40261.0,87.9423,88.1441,87.8558,88.1249,40261.0
2021-07-28 10:50:00,91.7,91.85,91.58,91.81,23096.0,88.1249,88.269,88.0096,88.2306,23096.0
2021-07-28 11:00:00,91.85,91.93,91.81,91.81,15688.0,88.269,88.3459,88.2306,88.2306,15688.0
2021-07-28 11:10:00,91.81,91.98,91.59,91.65,46702.0,88.2306,88.394,88.0192,88.0768,46702.0
2021-07-28 11:20:00,91.63,91.64,91.45,91.59,41799.0,88.0576,88.0672,87.8846,88.0192,41799.0
2021-07-28 11:30:00,91.58,91.67,91.32,91.32,39718.0,88.0096,88.0961,87.7597,87.7597,39718.0
2021-07-28 11:40:00,91.32,91.36,91.14,91.17,40126.0,87.7597,87.7981,87.5867,87.6156,40126.0
2021-07-28 11:50:00,91.18,91.31,91.06,91.23,41437.0,87.6252,87.7501,87.5098,87.6732,41437.0
2021-07-28 12:00:00,91.24,91.5,91.24,91.42,51381.0,87.6828,87.9327,87.6828,87.8558,51381.0
2021-07-28 12:10:00,91.42,91.51,91.23,91.24,64009.0,87.8558,87.9423,87.6732,87.6828,64009.0
2021-07-28 12:20:00,91.25,91.39,91.08,91.11,31066.0,87.6924,87.827,87.5291,87.5579,31066.0
2021-07-28 12:30:00,91.1,91.31,91.1,91.14,25103.0,87.5483,87.7501,87.5483,87.5867,25103.0
2021-07-28 12:40:00,91.15,91.15,90.96,91.1,17574.0,87.5963,87.5963,87.4137,87.5483,17574.0
2021-07-28 12:50:00,91.09,91.09,90.85,91.05,31480.0,87.5387,87.5387,87.308,87.5002,31480.0
2021-07-28 13:00:00,91.06,91.07,90.91,90.95,21545.0,87.5098,87.5195,87.3657,87.4041,21545.0
2021-07-28 13:10:00,90.96,90.99,90.86,90.97,14693.0,87.4137,87.4426,87.3176,87.4234,14693.0
2021-07-28 13:20:00,90.98,91.16,90.97,91.04,27539.0,87.433,87.6059,87.4234,87.4906,27539.0
2021-07-28 13:30:00,91.04,91.19,91.01,91.1,29797.0,87.4906,87.6348,87.4618,87.5483,29797.0
2021-07-28 13:40:00,91.09,91.15,90.98,91.12,32118.0,87.5387,87.5963,87.433,87.5675,32118.0
2021-07-28 13:50:00,91.12,91.29,91.12,91.17,28654.0,87.5675,87.7309,87.5675,87.6156,28654.0
2021-07-28 14:00:00,91.15,91.2,90.88,91.0,40917.0,87.5963,87.6444,87.3369,87.4522,40917.0
2021-07-28 14:10:00,91.0,91.2,90.96,91.14,49601.0,87.4522,87.6444,87.4137,87.5867,49601.0
2021-07-28 14:20:00,91.12,91.2,91.05,91.08,24569.0,87.5675,87.6444,87.5002,87.5291,24569.0
2021-07-28 14:30:00,91.07,91.14,90.94,91.0,53605.0,87.5195,87.5867,87.3945,87.4522,53605.0
2021-07-28 14:40:00,91.02,91.18,90.96,91.18,49563.0,87.4714,87.6252,87.4137,87.6252,49563.0
2021-07-28 14:50:00,91.18,91.48,91.18,91.4,84506.0,87.6252,87.9135,87.6252,87.8366,84506.0
2021-07-28 15:00:00,91.41,91.58,91.41,91.5,49469.0,87.8462,88.0096,87.8462,87.9327,49469.0
2021-07-28 15:10:00,91.49,91.55,91.37,91.37,59237.0,87.9231,87.9807,87.8078,87.8078,59237.0
2021-07-28 15:20:00,91.36,91.47,91.24,91.47,48493.0,87.7981,87.9039,87.6828,87.9039,48493.0
2021-07-28 15:30:00,91.48,91.76,91.48,91.53,81679.0,87.9135,88.1826,87.9135,87.9615,81679.0
2021-07-28 15:40:00,91.53,91.56,91.36,91.41,78467.0,87.9615,87.9903,87.7981,87.8462,78467.0
2021-07-28 15:50:00,91.43,91.51,91.26,91.28,203111.0,87.8654,87.9423,87.702,87.7213,203111.0
2021-07-29 09:30:00,92.12,93.28,92.07,93.24,55206.0,88.5285,89.6433,88.4805,89.6049,55206.0
2021-07-29 09:40:00,93.19,93.6,93.08,93.57,37791.0,89.5568,89.9508,89.4511,89.922,37791.0
2021-07-29 09:50:00,93.62,93.98,93.5,93.87,40752.0,89.97,90.316,89.8547,90.2103,40752.0
2021-07-29 10:00:00,93.87,94.43,93.78,94.42,54554.0,90.2103,90.7485,90.1238,90.7388,54554.0
2021-07-29 10:10:00,94.4,94.58,93.84,94.39,47956.0,90.7196,90.8926,90.1815,90.71,47956.0
2021-07-29 10:20:00,94.34,94.58,94.1,94.23,24751.0,90.662,90.8926,90.4313,90.5563,24751.0
2021-07-29 10:30:00,94.26,94.59,94.22,94.4,31056.0,90.5851,90.9022,90.5466,90.7196,31056.0
2021-07-29 10:40:00,94.39,94.65,94.28,94.57,35311.0,90.71,90.9599,90.6043,90.883,35311.0
2021-07-29 10:50:00,94.52,94.96,94.48,94.88,66206.0,90.8349,91.2578,90.7965,91.1809,66206.0
2021-07-29 11:00:00,94.9,95.24,94.9,95.16,46727.0,91.2001,91.5269,91.2001,91.45,46727.0
2021-07-29 11:10:00,95.15,95.27,94.99,95.19,52080.0,91.4404,91.5557,91.2866,91.4788,52080.0
2021-07-29 11:20:00,95.2,95.29,95.02,95.09,34268.0,91.4884,91.5749,91.3155,91.3827,34268.0
2021-07-29 11:30:00,95.11,95.57,95.11,95.54,40745.0,91.4019,91.844,91.4019,91.8152,40745.0
2021-07-29 11:40:00,95.53,95.54,95.02,95.06,51781.0,91.8056,91.8152,91.3155,91.3539,51781.0
2021-07-29 11:50:00,95.07,95.59,94.98,95.59,75716.0,91.3635,91.8632,91.277,91.8632,75716.0
2021-07-29 12:00:00,95.6,95.76,95.54,95.66,56796.0,91.8728,92.0266,91.8152,91.9305,56796.0
2021-07-29 12:10:00,95.66,95.93,95.6,95.9,52577.0,91.9305,92.19,91.8728,92.1611,52577.0
2021-07-29 12:20:00,95.91,95.94,95.61,95.69,36443.0,92.1708,92.1996,91.8825,91.9593,36443.0
2021-07-29 12:30:00,95.69,95.77,95.6,95.7,29891.0,91.9593,92.0362,91.8728,91.9689,29891.0
2021-07-29 12:40:00,95.72,95.85,95.57,95.76,33573.0,91.9882,92.1131,91.844,92.0266,33573.0
2021-07-29 12:50:00,95.81,95.84,95.68,95.78,20016.0,92.0747,92.1035,91.9497,92.0458,20016.0
2021-07-29 13:00:00,95.77,95.77,95.29,95.36,28553.0,92.0362,92.0362,91.5749,91.6422,28553.0
2021-07-29 13:10:00,95.37,95.49,95.3,95.42,22403.0,91.6518,91.7671,91.5845,91.6999,22403.0
2021-07-29 13:20:00,95.42,95.66,95.33,95.58,25524.0,91.6999,91.9305,91.6134,91.8536,25524.0
2021-07-29 13:30:00,95.56,95.68,95.54,95.54,24034.0,91.8344,91.9497,91.8152,91.8152,24034.0
2021-07-29 13:40:00,95.55,95.79,95.54,95.66,19190.0,91.8248,92.0554,91.8152,91.9305,19190.0
2021-07-29 13:50:00,95.66,95.74,95.62,95.65,17055.0,91.9305,92.0074,91.8921,91.9209,17055.0
2021-07-29 14:00:00,95.65,95.76,95.5,95.53,19763.0,91.9209,92.0266,91.7767,91.8056,19763.0
2021-07-29 14:10:00,95.54,95.63,95.31,95.31,23954.0,91.8152,91.9017,91.5941,91.5941,23954.0
2021-07-29 14:20:00,95.31,95.31,95.14,95.28,27242.0,91.5941,91.5941,91.4308,91.5653,27242.0
2021-07-29 14:30:00,95.3,95.35,95.08,95.21,20167.0,91.5845,91.6326,91.3731,91.498,20167.0
2021-07-29 14:40:00,95.19,95.31,95.15,95.21,29070.0,91.4788,91.5941,91.4404,91.498,29070.0
2021-07-29 14:50:00,95.2,95.2,95.04,95.13,20239.0,91.4884,91.4884,91.3347,91.4212,20239.0
2021-07-29 15:00:00,95.13,95.24,95.11,95.2,19664.0,91.4212,91.5269,91.4019,91.4884,19664.0
2021-07-29 15:10:00,95.19,95.29,95.17,95.22,25968.0,91.4788,91.5749,91.4596,91.5077,25968.0
2021-07-29 15:20:00,95.21,95.54,95.19,95.49,36983.0,91.498,91.8152,91.4788,91.7671,36983.0
2021-07-29 15:30:00,95.5,95.51,95.33,95.45,49302.0,91.7767,91.7863,91.6134,91.7287,49302.0
2021-07-29 15:40:00,95.45,95.72,95.38,95.72,74613.0,91.7287,91.9882,91.6614,91.9882,74613.0
2021-07-29 15:50:00,95.72,95.72,95.4,95.5,212358.0,91.9882,91.9882,91.6806,91.7767,212358.0
2021-07-30 09:30:00,94.62,95.74,94.62,95.7,61625.0,90.931,92.0074,90.931,91.9689,61625.0
2021-07-30 09:40:00,95.65,96.16,95.6,96.04,30227.0,91.9209,92.411,91.8728,92.2957,30227.0
2021-07-30 09:50:00,96.11,96.14,95.67,96.01,20353.0,92.363,92.3918,91.9401,92.2669,20353.0
2021-07-30 10:00:00,95.99,96.31,95.99,96.31,40184.0,92.2476,92.5552,92.2476,92.5552,40184.0
2021-07-30 10:10:00,96.32,96.56,96.21,96.4,78609.0,92.5648,92.7954,92.4591,92.6417,78609.0
2021-07-30 10:20:00,96.4,96.48,95.95,95.97,102478.0,92.6417,92.7185,92.2092,92.2284,102478.0
2021-07-30 10:30:00,95.98,96.24,95.82,95.89,30500.0,92.238,92.4879,92.0843,92.1515,30500.0
2021-07-30 10:40:00,95.89,95.89,95.62,95.82,32015.0,92.1515,92.1515,91.8921,92.0843,32015.0
2021-07-30 10:50:00,95.84,95.97,95.83,95.96,51121.0,92.1035,92.2284,92.0939,92.2188,51121.0
2021-07-30 11:00:00,95.95,95.99,95.55,95.93,47030.0,92.2092,92.2476,91.8248,92.19,47030.0
2021-07-30 11:10:00,95.94,95.97,95.61,95.64,23190.0,92.1996,92.2284,91.8825,91.9113,23190.0
2021-07-30 11:20:00,95.67,96.0,95.61,95.87,25947.0,91.9401,92.2572,91.8825,92.1323,25947.0
2021-07-30 11:30:00,95.92,96.06,95.61,95.84,16880.0,92.1804,92.3149,91.8825,92.1035,16880.0
2021-07-30 11:40:00,95.8,95.94,95.76,95.77,12681.0,92.065,92.1996,92.0266,92.0362,12681.0
2021-07-30 11:50:00,95.8,95.85,95.6,95.76,19138.0,92.065,92.1131,91.8728,92.0266,19138.0
2021-07-30 12:00:00,95.72,95.76,95.4,95.61,23323.0,91.9882,92.0266,91.6806,91.8825,23323.0
2021-07-30 12:10:00,95.61,95.82,95.59,95.81,33821.0,91.8825,92.0843,91.8632,92.0747,33821.0
2021-07-30 12:20:00,95.81,95.89,95.75,95.8,18529.0,92.0747,92.1515,92.017,92.065,18529.0
2021-07-30 12:30:00,95.82,95.9,95.75,95.85,18077.0,92.0843,92.1611,92.017,92.1131,18077.0
2021-07-30 12:40:00,95.88,96.01,95.87,95.97,22623.0,92.1419,92.2669,92.1323,92.2284,22623.0
2021-07-30 12:50:00,95.97,96.07,95.95,96.05,17955.0,92.2284,92.3245,92.2092,92.3053,17955.0
2021-07-30 13:00:00,96.04,96.12,95.93,95.98,33875.0,92.2957,92.3726,92.19,92.238,33875.0
2021-07-30 13:10:00,95.99,96.04,95.87,95.91,15394.0,92.2476,92.2957,92.1323,92.1708,15394.0
2021-07-30 13:20:00,95.92,95.92,95.61,95.74,15098.0,92.1804,92.1804,91.8825,92.0074,15098.0
2021-07-30 13:30:00,95.73,95.74,95.62,95.73,12700.0,91.9978,92.0074,91.8921,91.9978,12700.0
2021-07-30 13:40:00,95.73,95.73,95.59,95.68,8792.0,91.9978,91.9978,91.8632,91.9497,8792.0
2021-07-30 13:50:00,95.67,95.78,95.64,95.7,13335.0,91.9401,92.0458,91.9113,91.9689,13335.0
2021-07-30 14:00:00,95.7,95.81,95.64,95.75,10634.0,91.9689,92.0747,91.9113,92.017,10634.0
2021-07-30 14:10:00,95.71,95.94,95.68,95.91,28313.0,91.9786,92.1996,91.9497,92.1708,28313.0
2021-07-30 14:20:00,95.91,95.99,95.67,95.67,32675.0,92.1708,92.2476,91.9401,91.9401,32675.0
2021-07-30 14:30:00,95.66,95.69,95.45,95.45,25801.0,91.9305,91.9593,91.7287,91.7287,25801.0
2021-07-30 14:40:00,95.45,95.49,95.38,95.46,22641.0,91.7287,91.7671,91.6614,91.7383,22641.0
2021-07-30 14:50:00,95.48,95.56,95.44,95.48,20835.0,91.7575,91.8344,91.7191,91.7575,20835.0
2021-07-30 15:00:00,95.47,95.52,95.41,95.44,27810.0,91.7479,91.796,91.6902,91.7191,27810.0
2021-07-30 15:10:00,95.45,95.63,95.43,95.54,33196.0,91.7287,91.9017,91.7095,91.8152,33196.0
2021-07-30 15:20:00,95.55,95.59,95.4,95.57,37759.0,91.8248,91.8632,91.6806,91.844,37759.0
2021-07-30 15:30:00,95.57,95.71,95.56,95.57,81455.0,91.844,91.9786,91.8344,91.844,81455.0
2021-07-30 15:40:00,95.58,95.61,95.39,95.42,83552.0,91.8536,91.8825,91.671,91.6999,83552.0
2021-07-30 15:50:00,95.41,95.6,95.23,95.42,432269.0,91.6902,91.8728,91.5173,91.6999,432269.0
2021-08-02 09:30:00,96.57,96.91,96.0,96.31,83179.0,92.805,93.1318,92.2572,92.5552,83179.0
2021-08-02 09:40:00,96.33,96.78,96.33,96.41,32431.0,92.5744,93.0068,92.5744,92.6513,32431.0
2021-08-02 09:50:00,96.42,96.5,95.87,96.34,38710.0,92.6609,92.7378,92.1323,92.584,38710.0
2021-08-02 10:00:00,96.29,96.64,96.18,96.64,44864.0,92.5359,92.8723,92.4302,92.8723,44864.0
2021-08-02 10:10:00,96.69,96.79,96.54,96.68,33133.0,92.9203,93.0164,92.7762,92.9107,33133.0
2021-08-02 10:20:00,96.68,96.99,96.63,96.83,57691.0,92.9107,93.2086,92.8627,93.0549,57691.0
2021-08-02 10:30:00,96.82,96.86,96.26,96.27,43864.0,93.0453,93.0837,92.5071,92.5167,43864.0
2021-08-02 10:40:00,96.27,96.64,96.27,96.53,81462.0,92.5167,92.8723,92.5167,92.7666,81462.0
2021-08-02 10:50:00,96.51,96.56,96.27,96.28,61744.0,92.7474,92.7954,92.5167,92.5263,61744.0
2021-08-02 11:00:00,96.29,96.55,96.16,96.53,32648.0,92.5359,92.7858,92.411,92.7666,32648.0
2021-08-02 11:10:00,96.53,96.54,96.22,96.23,32324.0,92.7666,92.7762,92.4687,92.4783,32324.0
2021-08-02 11:20:00,96.25,96.59,96.14,96.49,27625.0,92.4975,92.8242,92.3918,92.7281,27625.0
2021-08-02 11:30:00,96.52,96.59,96.38,96.51,21566.0,92.757,92.8242,92.6224,92.7474,21566.0
2021-08-02 11:40:00,96.5,96.54,96.42,96.43,19733.0,92.7378,92.7762,92.6609,92.6705,19733.0
2021-08-02 11:50:00,96.45,96.48,96.29,96.39,41843.0,92.6897,92.7185,92.5359,92.632,41843.0
2021-08-02 12:00:00,96.39,96.42,96.24,96.24,27900.0,92.632,92.6609,92.4879,92.4879,27900.0
2021-08-02 12:10:00,96.21,96.5,96.21,96.47,20853.0,92.4591,92.7378,92.4591,92.7089,20853.0
2021-08-02 12:20:00,96.43,96.51,96.32,96.47,25461.0,92.6705,92.7474,92.5648,92.7089,25461.0
2021-08-02 12:30:00,96.45,96.67,96.44,96.5,36885.0,92.6897,92.9011,92.6801,92.7378,36885.0
2021-08-02 12:40:00,96.51,96.63,96.46,96.63,31106.0,92.7474,92.8627,92.6993,92.8627,31106.0
2021-08-02 12:50:00,96.65,96.8,96.61,96.7,34904.0,92.8819,93.0261,92.8435,92.93,34904.0
2021-08-02 13:00:00,96.71,97.2,96.71,97.19,58949.0,92.9396,93.4105,92.9396,93.4009,58949.0
2021-08-02 13:10:00,97.17,97.19,96.93,97.11,30889.0,93.3816,93.4009,93.151,93.324,30889.0
2021-08-02 13:20:00,97.09,97.25,97.03,97.18,37330.0,93.3048,93.4585,93.2471,93.3912,37330.0
2021-08-02 13:30:00,97.21,97.21,96.94,96.98,30339.0,93.4201,93.4201,93.1606,93.199,30339.0
2021-08-02 13:40:00,96.98,97.12,96.92,97.1,26650.0,93.199,93.3336,93.1414,93.3144,26650.0
2021-08-02 13:50:00,97.11,97.11,96.97,97.07,30219.0,93.324,93.324,93.1894,93.2855,30219.0
2021-08-02 14:00:00,97.07,97.29,97.07,97.28,30880.0,93.2855,93.497,93.2855,93.4873,30880.0
2021-08-02 14:10:00,97.27,97.49,97.27,97.47,44111.0,93.4777,93.6892,93.4777,93.6699,44111.0
2021-08-02 14:20:00,97.45,97.49,97.32,97.34,38386.0,93.6507,93.6892,93.5258,93.545,38386.0
2021-08-02 14:30:00,97.36,97.43,97.32,97.41,31012.0,93.5642,93.6315,93.5258,93.6123,31012.0
2021-08-02 14:40:00,97.41,97.41,97.11,97.17,24725.0,93.6123,93.6123,93.324,93.3816,24725.0
2021-08-02 14:50:00,97.21,97.29,97.12,97.22,55967.0,93.4201,93.497,93.3336,93.4297,55967.0
2021-08-02 15:00:00,97.21,97.32,97.16,97.18,29029.0,93.4201,93.5258,93.372,93.3912,29029.0
2021-08-02 15:10:00,97.18,97.26,97.11,97.16,48181.0,93.3912,93.4681,93.324,93.372,48181.0
2021-08-02 15:20:00,97.17,97.25,96.91,96.92,57910.0,93.3816,93.4585,93.1318,93.1414,57910.0
2021-08-02 15:30:00,96.9,96.97,96.78,96.81,74267.0,93.1222,93.1894,93.0068,93.0357,74267.0
2021-08-02 15:40:00,96.81,96.86,96.62,96.65,107928.0,93.0357,93.0837,92.8531,92.8819,107928.0
2021-08-02 15:50:00,96.62,96.71,96.36,96.49,170841.0,92.8531,92.9396,92.6032,92.7281,170841.0
2021-08-03 09:30:00,96.73,97.09,96.09,96.38,43796.0,92.9588,93.3048,92.3437,92.6224,43796.0
2021-08-03 09:40:00,96.32,96.45,95.81,95.83,25300.0,92.5648,92.6897,92.0747,92.0939,25300.0
2021-08-03 09:50:00,95.8,96.16,95.57,96.09,29783.0,92.065,92.411,91.844,92.3437,29783.0
2021-08-03 10:00:00,96.11,96.2,95.66,95.88,17529.0,92.363,92.4494,91.9305,92.1419,17529.0
2021-08-03 10:10:00,95.83,95.87,95.56,95.87,30100.0,92.0939,92.1323,91.8344,92.1323,30100.0
2021-08-03 10:20:00,95.86,96.1,95.78,96.03,14254.0,92.1227,92.3533,92.0458,92.2861,14254.0
2021-08-03 10:30:00,95.98,96.2,95.84,96.2,20217.0,92.238,92.4494,92.1035,92.4494,20217.0
2021-08-03 10:40:00,96.19,96.66,96.18,96.62,25728.0,92.4398,92.8915,92.4302,92.8531,25728.0
2021-08-03 10:50:00,96.65,96.76,96.28,96.28,26548.0,92.8819,92.9876,92.5263,92.5263,26548.0
2021-08-03 11:00:00,96.27,96.41,96.07,96.24,15562.0,92.5167,92.6513,92.3245,92.4879,15562.0
2021-08-03 11:10:00,96.22,96.41,96.17,96.27,17264.0,92.4687,92.6513,92.4206,92.5167,17264.0
2021-08-03 11:20:00,96.25,96.48,96.2,96.46,24835.0,92.4975,92.7185,92.4494,92.6993,24835.0
2021-08-03 11:30:00,96.46,96.86,96.43,96.85,32483.0,92.6993,93.0837,92.6705,93.0741,32483.0
2021-08-03 11:40:00,96.85,97.03,96.81,96.85,22920.0,93.0741,93.2471,93.0357,93.0741,22920.0
2021-08-03 11:50:00,96.83,97.0,96.72,96.77,13508.0,93.0549,93.2183,92.9492,92.9972,13508.0
2021-08-03 12:00:00,96.79,96.93,96.64,96.65,17606.0,93.0164,93.151,92.8723,92.8819,17606.0
2021-08-03 12:10:00,96.67,96.83,96.64,96.71,25057.0,92.9011,93.0549,92.8723,92.9396,25057.0
2021-08-03 12:20:00,96.71,96.76,96.64,96.67,30181.0,92.9396,92.9876,92.8723,92.9011,30181.0
2021-08-03 12:30:00,96.66,96.85,96.65,96.77,15586.0,92.8915,93.0741,92.8819,92.9972,15586.0
2021-08-03 12:40:00,96.78,96.85,96.67,96.83,13065.0,93.0068,93.0741,92.9011,93.0549,13065.0
2021-08-03 12:50:00,96.8,96.9,96.77,96.87,15218.0,93.0261,93.1222,92.9972,93.0933,15218.0
2021-08-03 13:00:00,96.87,97.12,96.85,97.06,11618.0,93.0933,93.3336,93.0741,93.2759,11618.0
2021-08-03 13:10:00,97.02,97.16,96.87,97.12,30769.0,93.2375,93.372,93.0933,93.3336,30769.0
2021-08-03 13:20:00,97.1,97.22,97.04,97.18,32138.0,93.3144,93.4297,93.2567,93.3912,32138.0
2021-08-03 13:30:00,97.18,97.45,97.17,97.26,36997.0,93.3912,93.6507,93.3816,93.4681,36997.0
2021-08-03 13:40:00,97.26,97.31,96.96,97.2,39278.0,93.4681,93.5162,93.1798,93.4105,39278.0
2021-08-03 13:50:00,97.18,97.3,97.13,97.14,15542.0,93.3912,93.5066,93.3432,93.3528,15542.0
2021-08-03 14:00:00,97.15,97.21,97.1,97.13,25455.0,93.3624,93.4201,93.3144,93.3432,25455.0
2021-08-03 14:10:00,97.14,97.23,97.11,97.16,16997.0,93.3528,93.4393,93.324,93.372,16997.0
2021-08-03 14:20:00,97.16,97.22,97.07,97.17,60903.0,93.372,93.4297,93.2855,93.3816,60903.0
2021-08-03 14:30:00,97.17,97.24,97.14,97.19,48350.0,93.3816,93.4489,93.3528,93.4009,48350.0
2021-08-03 14:40:00,97.2,97.21,97.13,97.16,29786.0,93.4105,93.4201,93.3432,93.372,29786.0
2021-08-03 14:50:00,97.17,97.34,97.15,97.25,28770.0,93.3816,93.545,93.3624,93.4585,28770.0
2021-08-03 15:00:00,97.27,97.31,97.16,97.25,29217.0,93.4777,93.5162,93.372,93.4585,29217.0
2021-08-03 15:10:00,97.24,97.28,97.17,97.26,29245.0,93.4489,93.4873,93.3816,93.4681,29245.0
2021-08-03 15:20:00,97.25,97.38,97.22,97.35,27787.0,93.4585,93.5834,93.4297,93.5546,27787.0
2021-08-03 15:30:00,97.36,97.44,97.3,97.41,44793.0,93.5642,93.6411,93.5066,93.6123,44793.0
2021-08-03 15:40:00,97.4,97.53,97.33,97.33,68293.0,93.6027,93.7276,93.5354,93.5354,68293.0
2021-08-03 15:50:00,97.29,97.66,97.24,97.55,223654.0,93.497,93.8525,93.4489,93.7468,223654.0
2021-08-04 09:30:00,96.72,97.86,96.72,97.11,60249.0,92.9492,94.0447,92.9492,93.324,60249.0
2021-08-04 09:40:00,97.09,97.15,96.57,96.63,44448.0,93.3048,93.3624,92.805,92.8627,44448.0
2021-08-04 09:50:00,96.54,96.72,96.17,96.38,33034.0,92.7762,92.9492,92.4206,92.6224,33034.0
2021-08-04 10:00:00,96.47,97.72,96.46,97.51,25859.0,92.7089,93.9102,92.6993,93.7084,25859.0
2021-08-04 10:10:00,97.55,97.76,96.97,97.08,35372.0,93.7468,93.9486,93.1894,93.2951,35372.0
2021-08-04 10:20:00,97.11,97.55,97.11,97.3,16866.0,93.324,93.7468,93.324,93.5066,16866.0
2021-08-04 10:30:00,97.25,97.29,96.81,97.0,29899.0,93.4585,93.497,93.0357,93.2183,29899.0
2021-08-04 10:40:00,97.0,97.12,96.83,96.9,13850.0,93.2183,93.3336,93.0549,93.1222,13850.0
2021-08-04 10:50:00,96.9,97.0,96.76,96.89,13961.0,93.1222,93.2183,92.9876,93.1125,13961.0
2021-08-04 11:00:00,96.9,97.11,96.68,97.11,10900.0,93.1222,93.324,92.9107,93.324,10900.0
2021-08-04 11:10:00,97.16,97.19,96.95,96.97,13660.0,93.372,93.4009,93.1702,93.1894,13660.0
2021-08-04 11:20:00,96.92,96.92,96.51,96.6,24541.0,93.1414,93.1414,92.7474,92.8339,24541.0
2021-08-04 11:30:00,96.63,96.67,96.49,96.55,20486.0,92.8627,92.9011,92.7281,92.7858,20486.0
2021-08-04 11:40:00,96.59,96.62,96.33,96.55,20959.0,92.8242,92.8531,92.5744,92.7858,20959.0
2021-08-04 11:50:00,96.55,96.55,96.3,96.36,21134.0,92.7858,92.7858,92.5456,92.6032,21134.0
2021-08-04 12:00:00,96.35,96.41,96.3,96.41,13250.0,92.5936,92.6513,92.5456,92.6513,13250.0
2021-08-04 12:10:00,96.38,96.4,96.24,96.4,16333.0,92.6224,92.6417,92.4879,92.6417,16333.0
2021-08-04 12:20:00,96.42,96.54,96.22,96.27,17372.0,92.6609,92.7762,92.4687,92.5167,17372.0
2021-08-04 12:30:00,96.22,96.51,96.22,96.45,8587.0,92.4687,92.7474,92.4687,92.6897,8587.0
2021-08-04 12:40:00,96.46,96.47,96.23,96.37,20632.0,92.6993,92.7089,92.4783,92.6128,20632.0
2021-08-04 12:50:00,96.4,96.54,96.35,96.53,11842.0,92.6417,92.7762,92.5936,92.7666,11842.0
2021-08-04 13:00:00,96.54,96.65,96.54,96.6,15357.0,92.7762,92.8819,92.7762,92.8339,15357.0
2021-08-04 13:10:00,96.61,96.69,96.54,96.6,21145.0,92.8435,92.9203,92.7762,92.8339,21145.0
2021-08-04 13:20:00,96.58,96.74,96.58,96.71,17588.0,92.8146,92.9684,92.8146,92.9396,17588.0
2021-08-04 13:30:00,96.72,96.74,96.41,96.42,28880.0,92.9492,92.9684,92.6513,92.6609,28880.0
2021-08-04 13:40:00,96.42,96.46,96.21,96.34,17906.0,92.6609,92.6993,92.4591,92.584,17906.0
2021-08-04 13:50:00,96.35,96.36,96.26,96.3,22670.0,92.5936,92.6032,92.5071,92.5456,22670.0
2021-08-04 14:00:00,96.32,96.4,96.3,96.34,11225.0,92.5648,92.6417,92.5456,92.584,11225.0
2021-08-04 14:10:00,96.34,96.53,96.33,96.52,13405.0,92.584,92.7666,92.5744,92.757,13405.0
2021-08-04 14:20:00,96.54,96.54,96.41,96.44,23060.0,92.7762,92.7762,92.6513,92.6801,23060.0
2021-08-04 14:30:00,96.43,96.44,96.32,96.41,19226.0,92.6705,92.6801,92.5648,92.6513,19226.0
2021-08-04 14:40:00,96.42,96.45,95.98,96.1,27604.0,92.6609,92.6897,92.238,92.3533,27604.0
2021-08-04 14:50:00,96.09,96.16,95.99,96.01,28772.0,92.3437,92.411,92.2476,92.2669,28772.0
2021-08-04 15:00:00,96.02,96.13,96.01,96.06,22787.0,92.2765,92.3822,92.2669,92.3149,22787.0
2021-08-04 15:10:00,96.06,96.07,95.9,96.05,30666.0,92.3149,92.3245,92.1611,92.3053,30666.0
2021-08-04 15:20:00,96.04,96.18,95.97,96.15,30708.0,92.2957,92.4302,92.2284,92.4014,30708.0
2021-08-04 15:30:00,96.16,96.22,96.1,96.1,42067.0,92.411,92.4687,92.3533,92.3533,42067.0
2021-08-04 15:40:00,96.11,96.28,96.06,96.2,58846.0,92.363,92.5263,92.3149,92.4494,58846.0
2021-08-04 15:50:00,96.2,96.31,95.82,95.83,237869.0,92.4494,92.5552,92.0843,92.0939,237869.0
2021-08-05 09:30:00,96.01,96.81,95.9,96.7,47038.0,92.2669,93.0357,92.1611,92.93,47038.0
2021-08-05 09:40:00,96.85,97.04,96.59,96.75,25630.0,93.0741,93.2567,92.8242,92.978,25630.0
2021-08-05 09:50:00,96.72,97.03,96.48,96.91,15560.0,92.9492,93.2471,92.7185,93.1318,15560.0
2021-08-05 10:00:00,97.0,97.11,96.55,96.65,23555.0,93.2183,93.324,92.7858,92.8819,23555.0
2021-08-05 10:10:00,96.66,96.85,96.1,96.1,20544.0,92.8915,93.0741,92.3533,92.3533,20544.0
2021-08-05 10:20:00,96.13,96.18,95.86,95.95,17068.0,92.3822,92.4302,92.1227,92.2092,17068.0
2021-08-05 10:30:00,95.98,96.03,95.72,96.03,14068.0,92.238,92.2861,91.9882,92.2861,14068.0
2021-08-05 10:40:00,96.04,96.4,96.02,96.11,78958.0,92.2957,92.6417,92.2765,92.363,78958.0
2021-08-05 10:50:00,96.17,96.47,96.05,96.41,62178.0,92.4206,92.7089,92.3053,92.6513,62178.0
2021-08-05 11:00:00,96.35,96.35,96.27,96.32,21582.0,92.5936,92.5936,92.5167,92.5648,21582.0
2021-08-05 11:10:00,96.33,96.52,96.28,96.28,32384.0,92.5744,92.757,92.5263,92.5263,32384.0
2021-08-05 11:20:00,96.29,96.47,96.27,96.34,15647.0,92.5359,92.7089,92.5167,92.584,15647.0
2021-08-05 11:30:00,96.34,96.39,96.17,96.29,24030.0,92.584,92.632,92.4206,92.5359,24030.0
2021-08-05 11:40:00,96.29,96.29,95.98,96.1,16509.0,92.5359,92.5359,92.238,92.3533,16509.0
2021-08-05 11:50:00,96.08,96.24,96.07,96.19,17791.0,92.3341,92.4879,92.3245,92.4398,17791.0
2021-08-05 12:00:00,96.2,96.48,96.14,96.46,22165.0,92.4494,92.7185,92.3918,92.6993,22165.0
2021-08-05 12:10:00,96.45,96.45,96.31,96.31,12700.0,92.6897,92.6897,92.5552,92.5552,12700.0
2021-08-05 12:20:00,96.36,96.39,96.23,96.29,6594.0,92.6032,92.632,92.4783,92.5359,6594.0
2021-08-05 12:30:00,96.32,96.36,96.2,96.27,6784.0,92.5648,92.6032,92.4494,92.5167,6784.0
2021-08-05 12:40:00,96.25,96.28,96.16,96.16,11537.0,92.4975,92.5263,92.411,92.411,11537.0
2021-08-05 12:50:00,96.17,96.25,96.14,96.19,8443.0,92.4206,92.4975,92.3918,92.4398,8443.0
2021-08-05 13:00:00,96.17,96.29,96.14,96.14,25457.0,92.4206,92.5359,92.3918,92.3918,25457.0
2021-08-05 13:10:00,96.12,96.15,96.06,96.12,6798.0,92.3726,92.4014,92.3149,92.3726,6798.0
2021-08-05 13:20:00,96.12,96.23,96.1,96.13,45674.0,92.3726,92.4783,92.3533,92.3822,45674.0
2021-08-05 13:30:00,96.1,96.21,95.97,96.09,17679.0,92.3533,92.4591,92.2284,92.3437,17679.0
2021-08-05 13:40:00,96.09,96.17,96.06,96.17,13963.0,92.3437,92.4206,92.3149,92.4206,13963.0
2021-08-05 13:50:00,96.17,96.17,96.02,96.12,12986.0,92.4206,92.4206,92.2765,92.3726,12986.0
2021-08-05 14:00:00,96.12,96.15,96.02,96.11,29013.0,92.3726,92.4014,92.2765,92.363,29013.0
2021-08-05 14:10:00,96.11,96.18,96.02,96.02,34115.0,92.363,92.4302,92.2765,92.2765,34115.0
2021-08-05 14:20:00,96.02,96.09,95.97,96.04,32163.0,92.2765,92.3437,92.2284,92.2957,32163.0
2021-08-05 14:30:00,96.04,96.07,95.98,96.06,44680.0,92.2957,92.3245,92.238,92.3149,44680.0
2021-08-05 14:40:00,96.06,96.06,95.85,95.89,21786.0,92.3149,92.3149,92.1131,92.1515,21786.0
2021-08-05 14:50:00,95.89,95.98,95.74,95.89,52616.0,92.1515,92.238,92.0074,92.1515,52616.0
2021-08-05 15:00:00,95.87,95.97,95.87,95.95,13638.0,92.1323,92.2284,92.1323,92.2092,13638.0
2021-08-05 15:10:00,95.93,96.0,95.91,96.0,16216.0,92.19,92.2572,92.1708,92.2572,16216.0
2021-08-05 15:20:00,96.0,96.16,96.0,96.15,27160.0,92.2572,92.411,92.2572,92.4014,27160.0
2021-08-05 15:30:00,96.15,96.29,96.13,96.2,39275.0,92.4014,92.5359,92.3822,92.4494,39275.0
2021-08-05 15:40:00,96.2,96.37,96.12,96.37,83674.0,92.4494,92.6128,92.3726,92.6128,83674.0
2021-08-05 15:50:00,96.35,96.41,96.24,96.36,181965.0,92.5936,92.6513,92.4879,92.6032,181965.0
2021-08-06 09:30:00,96.55,97.18,96.2,96.35,76014.0,92.7858,93.3912,92.4494,92.5936,76014.0
2021-08-06 09:40:00,96.36,96.56,96.15,96.18,20204.0,92.6032,92.7954,92.4014,92.4302,20204.0
2021-08-06 09:50:00,96.27,96.3,95.05,95.05,44820.0,92.5167,92.5456,91.3443,91.3443,44820.0
2021-08-06 10:00:00,95.1,95.45,94.89,95.04,61283.0,91.3923,91.7287,91.1905,91.3347,61283.0
2021-08-06 10:10:00,95.06,95.39,94.99,95.3,38773.0,91.3539,91.671,91.2866,91.5845,38773.0
2021-08-06 10:20:00,95.26,95.33,95.15,95.17,20727.0,91.5461,91.6134,91.4404,91.4596,20727.0
2021-08-06 10:30:00,95.21,95.36,95.06,95.21,19185.0,91.498,91.6422,91.3539,91.498,19185.0
2021-08-06 10:40:00,95.18,95.19,94.83,94.93,39001.0,91.4692,91.4788,91.1329,91.229,39001.0
2021-08-06 10:50:00,94.91,95.05,94.83,94.93,16087.0,91.2097,91.3443,91.1329,91.229,16087.0
2021-08-06 11:00:00,94.94,95.08,94.84,94.91,24051.0,91.2386,91.3731,91.1425,91.2097,24051.0
2021-08-06 11:10:00,94.92,94.93,94.35,94.5,33022.0,91.2194,91.229,90.6716,90.8157,33022.0
2021-08-06 11:20:00,94.54,94.79,94.48,94.71,35052.0,90.8542,91.0944,90.7965,91.0175,35052.0
2021-08-06 11:30:00,94.71,94.86,94.53,94.81,32959.0,91.0175,91.1617,90.8446,91.1136,32959.0
2021-08-06 11:40:00,94.78,95.22,94.77,95.19,32742.0,91.0848,91.5077,91.0752,91.4788,32742.0
2021-08-06 11:50:00,95.21,95.34,95.1,95.3,12407.0,91.498,91.623,91.3923,91.5845,12407.0
2021-08-06 12:00:00,95.3,95.36,95.14,95.28,12927.0,91.5845,91.6422,91.4308,91.5653,12927.0
2021-08-06 12:10:00,95.3,95.47,95.27,95.37,8614.0,91.5845,91.7479,91.5557,91.6518,8614.0
2021-08-06 12:20:00,95.37,95.46,95.3,95.3,8928.0,91.6518,91.7383,91.5845,91.5845,8928.0
2021-08-06 12:30:00,95.27,95.4,95.24,95.28,22342.0,91.5557,91.6806,91.5269,91.5653,22342.0
2021-08-06 12:40:00,95.28,95.37,95.24,95.37,12873.0,91.5653,91.6518,91.5269,91.6518,12873.0
2021-08-06 12:50:00,95.39,95.47,95.36,95.42,5900.0,91.671,91.7479,91.6422,91.6999,5900.0
2021-08-06 13:00:00,95.42,95.42,95.23,95.24,10828.0,91.6999,91.6999,91.5173,91.5269,10828.0
2021-08-06 13:10:00,95.25,95.31,95.21,95.24,10954.0,91.5365,91.5941,91.498,91.5269,10954.0
2021-08-06 13:20:00,95.24,95.24,95.13,95.13,14557.0,91.5269,91.5269,91.4212,91.4212,14557.0
2021-08-06 13:30:00,95.12,95.14,94.95,94.97,13825.0,91.4116,91.4308,91.2482,91.2674,13825.0
2021-08-06 13:40:00,94.95,95.07,94.93,94.99,17845.0,91.2482,91.3635,91.229,91.2866,17845.0
2021-08-06 13:50:00,94.98,95.03,94.88,94.93,11264.0,91.277,91.3251,91.1809,91.229,11264.0
2021-08-06 14:00:00,94.94,95.04,94.88,95.04,15734.0,91.2386,91.3347,91.1809,91.3347,15734.0
2021-08-06 14:10:00,95.05,95.13,94.97,95.1,13829.0,91.3443,91.4212,91.2674,91.3923,13829.0
2021-08-06 14:20:00,95.09,95.09,94.91,94.97,17353.0,91.3827,91.3827,91.2097,91.2674,17353.0
2021-08-06 14:30:00,94.97,95.12,94.95,95.05,18248.0,91.2674,91.4116,91.2482,91.3443,18248.0
2021-08-06 14:40:00,95.06,95.11,94.97,95.07,18937.0,91.3539,91.4019,91.2674,91.3635,18937.0
2021-08-06 14:50:00,95.04,95.07,94.93,94.96,17533.0,91.3347,91.3635,91.229,91.2578,17533.0
2021-08-06 15:00:00,94.95,95.05,94.9,95.01,23730.0,91.2482,91.3443,91.2001,91.3058,23730.0
2021-08-06 15:10:00,95.0,95.01,94.78,94.85,38569.0,91.2962,91.3058,91.0848,91.1521,38569.0
2021-08-06 15:20:00,94.84,94.95,94.83,94.93,27306.0,91.1425,91.2482,91.1329,91.229,27306.0
2021-08-06 15:30:00,94.93,95.01,94.83,94.86,44004.0,91.229,91.3058,91.1329,91.1617,44004.0
2021-08-06 15:40:00,94.86,94.93,94.79,94.87,51502.0,91.1617,91.229,91.0944,91.1713,51502.0
2021-08-06 15:50:00,94.88,94.91,94.65,94.71,168650.0,91.1809,91.2097,90.9599,91.0175,168650.0
2021-08-09 09:30:00,94.3,94.41,93.59,93.82,39977.0,90.8159,90.9218,90.1321,90.3536,39977.0
2021-08-09 09:40:00,93.9,94.27,93.65,94.15,37088.0,90.4307,90.787,90.1899,90.6715,37088.0
2021-08-09 09:50:00,94.18,94.5,94.15,94.38,32182.0,90.7003,91.0085,90.6715,90.893,32182.0
2021-08-09 10:00:00,94.38,94.45,94.22,94.34,37130.0,90.893,90.9604,90.7389,90.8544,37130.0
2021-08-09 10:10:00,94.34,94.4,94.14,94.21,13993.0,90.8544,90.9122,90.6618,90.7292,13993.0
2021-08-09 10:20:00,94.22,94.54,94.22,94.5,13093.0,90.7389,91.047,90.7389,91.0085,13093.0
2021-08-09 10:30:00,94.47,94.69,94.36,94.45,42064.0,90.9796,91.1915,90.8737,90.9604,42064.0
2021-08-09 10:40:00,94.45,94.68,94.4,94.64,27421.0,90.9604,91.1819,90.9122,91.1433,27421.0
2021-08-09 10:50:00,94.65,94.92,94.63,94.66,21751.0,91.153,91.413,91.1337,91.1626,21751.0
2021-08-09 11:00:00,94.64,94.73,94.56,94.63,25052.0,91.1433,91.23,91.0663,91.1337,25052.0
2021-08-09 11:10:00,94.63,94.91,94.63,94.84,16191.0,91.1337,91.4034,91.1337,91.336,16191.0
2021-08-09 11:20:00,94.84,94.89,94.75,94.86,12016.0,91.336,91.3841,91.2493,91.3552,12016.0
2021-08-09 11:30:00,94.88,95.01,94.86,94.92,16052.0,91.3745,91.4997,91.3552,91.413,16052.0
2021-08-09 11:40:00,94.93,95.13,94.9,95.13,20006.0,91.4226,91.6152,91.3937,91.6152,20006.0
2021-08-09 11:50:00,95.11,95.22,95.08,95.22,13608.0,91.596,91.7019,91.5671,91.7019,13608.0
2021-08-09 12:00:00,95.21,95.39,95.19,95.2,21756.0,91.6923,91.8656,91.673,91.6827,21756.0
2021-08-09 12:10:00,95.22,95.33,95.17,95.19,18781.0,91.7019,91.8079,91.6538,91.673,18781.0
2021-08-09 12:20:00,95.19,95.24,95.1,95.17,25847.0,91.673,91.7212,91.5864,91.6538,25847.0
2021-08-09 12:30:00,95.17,95.2,95.09,95.13,8190.0,91.6538,91.6827,91.5767,91.6152,8190.0
2021-08-09 12:40:00,95.14,95.16,94.95,94.96,9994.0,91.6249,91.6441,91.4419,91.4515,9994.0
2021-08-09 12:50:00,94.97,95.2,94.95,95.16,12764.0,91.4612,91.6827,91.4419,91.6441,12764.0
2021-08-09 13:00:00,95.17,95.21,95.11,95.12,9343.0,91.6538,91.6923,91.596,91.6056,9343.0
2021-08-09 13:10:00,95.12,95.14,94.84,94.91,30035.0,91.6056,91.6249,91.336,91.4034,30035.0
2021-08-09 13:20:00,94.94,94.99,94.88,94.95,14363.0,91.4323,91.4804,91.3745,91.4419,14363.0
2021-08-09 13:30:00,94.93,94.93,94.83,94.91,13000.0,91.4226,91.4226,91.3263,91.4034,13000.0
2021-08-09 13:40:00,94.9,94.91,94.76,94.83,12366.0,91.3937,91.4034,91.2589,91.3263,12366.0
2021-08-09 13:50:00,94.82,94.95,94.82,94.9,12452.0,91.3167,91.4419,91.3167,91.3937,12452.0
2021-08-09 14:00:00,94.9,95.01,94.9,94.93,17784.0,91.3937,91.4997,91.3937,91.4226,17784.0
2021-08-09 14:10:00,94.93,95.0,94.9,95.0,20580.0,91.4226,91.49,91.3937,91.49,20580.0
2021-08-09 14:20:00,94.99,95.04,94.93,94.97,12205.0,91.4804,91.5286,91.4226,91.4612,12205.0
2021-08-09 14:30:00,95.0,95.05,94.95,95.0,17111.0,91.49,91.5382,91.4419,91.49,17111.0
2021-08-09 14:40:00,94.97,94.98,94.87,94.91,16758.0,91.4612,91.4708,91.3649,91.4034,16758.0
2021-08-09 14:50:00,94.91,94.91,94.74,94.78,12188.0,91.4034,91.4034,91.2397,91.2782,12188.0
2021-08-09 15:00:00,94.8,94.8,94.62,94.67,17768.0,91.2974,91.2974,91.1241,91.1722,17768.0
2021-08-09 15:10:00,94.69,94.72,94.66,94.7,16615.0,91.1915,91.2204,91.1626,91.2011,16615.0
2021-08-09 15:20:00,94.7,94.7,94.51,94.54,22401.0,91.2011,91.2011,91.0182,91.047,22401.0
2021-08-09 15:30:00,94.55,94.58,94.46,94.57,34612.0,91.0567,91.0856,90.97,91.0759,34612.0
2021-08-09 15:40:00,94.57,94.57,94.33,94.33,45234.0,91.0759,91.0759,90.8448,90.8448,45234.0
2021-08-09 15:50:00,94.25,94.44,94.13,94.2,164058.0,90.7678,90.9507,90.6522,90.7196,164058.0
2021-08-10 09:30:00,94.31,94.55,94.01,94.48,36855.0,90.8255,91.0567,90.5366,90.9893,36855.0
2021-08-10 09:40:00,94.53,94.75,94.1,94.1,14227.0,91.0374,91.2493,90.6233,90.6233,14227.0
2021-08-10 09:50:00,94.22,94.82,94.17,94.76,18242.0,90.7389,91.3167,90.6907,91.2589,18242.0
2021-08-10 10:00:00,94.8,95.29,94.8,95.28,14818.0,91.2974,91.7693,91.2974,91.7597,14818.0
2021-08-10 10:10:00,95.3,95.3,95.02,95.2,12161.0,91.779,91.779,91.5093,91.6827,12161.0
2021-08-10 10:20:00,95.2,95.43,94.95,95.41,15311.0,91.6827,91.9042,91.4419,91.8849,15311.0
2021-08-10 10:30:00,95.38,95.39,95.12,95.2,21802.0,91.856,91.8656,91.6056,91.6827,21802.0
2021-08-10 10:40:00,95.17,95.55,95.17,95.48,20449.0,91.6538,92.0197,91.6538,91.9523,20449.0
2021-08-10 10:50:00,95.5,95.6,95.37,95.4,42335.0,91.9716,92.0679,91.8464,91.8753,42335.0
2021-08-10 11:00:00,95.4,95.57,95.27,95.37,30897.0,91.8753,92.039,91.7501,91.8464,30897.0
2021-08-10 11:10:00,95.37,95.51,95.16,95.49,24574.0,91.8464,91.9812,91.6441,91.9619,24574.0
2021-08-10 11:20:00,95.5,95.65,95.5,95.62,18788.0,91.9716,92.116,91.9716,92.0871,18788.0
2021-08-10 11:30:00,95.72,95.95,95.57,95.95,48849.0,92.1834,92.4049,92.039,92.4049,48849.0
2021-08-10 11:40:00,95.92,96.28,95.79,96.22,41291.0,92.3761,92.7228,92.2509,92.665,41291.0
2021-08-10 11:50:00,96.22,96.28,96.12,96.28,17871.0,92.665,92.7228,92.5687,92.7228,17871.0
2021-08-10 12:00:00,96.26,96.43,96.23,96.39,26897.0,92.7035,92.8672,92.6746,92.8287,26897.0
2021-08-10 12:10:00,96.4,96.62,96.4,96.53,25833.0,92.8383,93.0502,92.8383,92.9635,25833.0
2021-08-10 12:20:00,96.52,96.75,96.5,96.7,16513.0,92.9539,93.1754,92.9346,93.1272,16513.0
2021-08-10 12:30:00,96.72,96.75,96.59,96.71,25724.0,93.1465,93.1754,93.0213,93.1369,25724.0
2021-08-10 12:40:00,96.7,96.71,96.58,96.67,26938.0,93.1272,93.1369,93.0117,93.0983,26938.0
2021-08-10 12:50:00,96.67,96.79,96.63,96.79,17288.0,93.0983,93.2139,93.0598,93.2139,17288.0
2021-08-10 13:00:00,96.81,96.81,96.68,96.76,15244.0,93.2332,93.2332,93.108,93.185,15244.0
2021-08-10 13:10:00,96.77,96.95,96.74,96.95,10828.0,93.1947,93.368,93.1658,93.368,10828.0
2021-08-10 13:20:00,96.95,96.98,96.83,96.87,22870.0,93.368,93.3969,93.2524,93.291,22870.0
2021-08-10 13:30:00,96.88,96.92,96.65,96.69,31365.0,93.3006,93.3391,93.0791,93.1176,31365.0
2021-08-10 13:40:00,96.7,96.71,96.5,96.61,25504.0,93.1272,93.1369,92.9346,93.0406,25504.0
2021-08-10 13:50:00,96.59,96.7,96.55,96.7,11352.0,93.0213,93.1272,92.9828,93.1272,11352.0
2021-08-10 14:00:00,96.69,96.7,96.52,96.52,21676.0,93.1176,93.1272,92.9539,92.9539,21676.0
2021-08-10 14:10:00,96.48,96.53,96.22,96.37,19894.0,92.9154,92.9635,92.665,92.8094,19894.0
2021-08-10 14:20:00,96.34,96.34,96.08,96.1,20707.0,92.7805,92.7805,92.5301,92.5494,20707.0
2021-08-10 14:30:00,96.03,96.05,95.87,95.99,35032.0,92.482,92.5013,92.3279,92.4435,35032.0
2021-08-10 14:40:00,96.0,96.03,95.87,95.96,16899.0,92.4531,92.482,92.3279,92.4146,16899.0
2021-08-10 14:50:00,95.97,96.09,95.95,95.96,36198.0,92.4242,92.5398,92.4049,92.4146,36198.0
2021-08-10 15:00:00,95.97,96.0,95.83,95.84,13682.0,92.4242,92.4531,92.2894,92.299,13682.0
2021-08-10 15:10:00,95.85,95.87,95.56,95.6,66175.0,92.3086,92.3279,92.0294,92.0679,66175.0
2021-08-10 15:20:00,95.6,95.77,95.6,95.7,32018.0,92.0679,92.2316,92.0679,92.1642,32018.0
2021-08-10 15:30:00,95.69,95.69,95.4,95.45,28754.0,92.1546,92.1546,91.8753,91.9234,28754.0
2021-08-10 15:40:00,95.44,95.51,95.27,95.31,50288.0,91.9138,91.9812,91.7501,91.7886,50288.0
2021-08-10 15:50:00,95.28,95.73,95.24,95.71,158736.0,91.7597,92.1931,91.7212,92.1738,158736.0
2021-08-11 09:30:00,95.69,96.09,95.52,95.95,70367.0,92.1546,92.5398,91.9908,92.4049,70367.0
2021-08-11 09:40:00,95.88,95.97,95.42,95.97,8027.0,92.3375,92.4242,91.8945,92.4242,8027.0
2021-08-11 09:50:00,95.97,96.36,95.85,96.34,9962.0,92.4242,92.7998,92.3086,92.7805,9962.0
2021-08-11 10:00:00,96.36,96.46,96.22,96.45,16222.0,92.7998,92.8961,92.665,92.8865,16222.0
2021-08-11 10:10:00,96.45,96.61,96.23,96.55,12407.0,92.8865,93.0406,92.6746,92.9828,12407.0
2021-08-11 10:20:00,96.6,96.75,96.52,96.61,15646.0,93.0309,93.1754,92.9539,93.0406,15646.0
2021-08-11 10:30:00,96.52,96.62,96.44,96.61,10757.0,92.9539,93.0502,92.8768,93.0406,10757.0
2021-08-11 10:40:00,96.62,96.91,96.61,96.86,56082.0,93.0502,93.3295,93.0406,93.2813,56082.0
2021-08-11 10:50:00,96.84,97.07,96.76,96.78,61274.0,93.2621,93.4836,93.185,93.2043,61274.0
2021-08-11 11:00:00,96.76,96.81,96.64,96.69,11789.0,93.185,93.2332,93.0695,93.1176,11789.0
2021-08-11 11:10:00,96.66,96.73,96.57,96.72,13997.0,93.0887,93.1561,93.002,93.1465,13997.0
2021-08-11 11:20:00,96.73,96.96,96.72,96.73,12615.0,93.1561,93.3776,93.1465,93.1561,12615.0
2021-08-11 11:30:00,96.73,96.75,96.62,96.64,6535.0,93.1561,93.1754,93.0502,93.0695,6535.0
2021-08-11 11:40:00,96.64,96.64,96.43,96.51,17189.0,93.0695,93.0695,92.8672,92.9443,17189.0
2021-08-11 11:50:00,96.54,96.55,96.41,96.51,10968.0,92.9731,92.9828,92.848,92.9443,10968.0
2021-08-11 12:00:00,96.48,96.83,96.48,96.77,24644.0,92.9154,93.2524,92.9154,93.1947,24644.0
2021-08-11 12:10:00,96.75,96.9,96.71,96.85,5758.0,93.1754,93.3198,93.1369,93.2717,5758.0
2021-08-11 12:20:00,96.8,96.97,96.7,96.88,10344.0,93.2235,93.3873,93.1272,93.3006,10344.0
2021-08-11 12:30:00,96.9,97.01,96.85,97.01,15044.0,93.3198,93.4258,93.2717,93.4258,15044.0
2021-08-11 12:40:00,96.99,97.04,96.93,96.97,13261.0,93.4065,93.4547,93.3487,93.3873,13261.0
2021-08-11 12:50:00,96.97,97.19,96.97,97.14,19212.0,93.3873,93.5991,93.3873,93.551,19212.0
2021-08-11 13:00:00,97.12,97.26,97.05,97.19,18528.0,93.5317,93.6665,93.4643,93.5991,18528.0
2021-08-11 13:10:00,97.2,97.4,97.18,97.33,20670.0,93.6088,93.8014,93.5895,93.734,20670.0
2021-08-11 13:20:00,97.3,97.52,97.3,97.51,32208.0,93.7051,93.9169,93.7051,93.9073,32208.0
2021-08-11 13:30:00,97.52,97.62,97.48,97.5,24609.0,93.9169,94.0132,93.8784,93.8977,24609.0
2021-08-11 13:40:00,97.52,97.8,97.51,97.76,31256.0,93.9169,94.1866,93.9073,94.1481,31256.0
2021-08-11 13:50:00,97.76,97.9,97.74,97.8,54378.0,94.1481,94.2829,94.1288,94.1866,54378.0
2021-08-11 14:00:00,97.78,98.0,97.77,97.97,38964.0,94.1673,94.3792,94.1577,94.3503,38964.0
2021-08-11 14:10:00,97.99,98.15,97.97,98.15,27020.0,94.3696,94.5237,94.3503,94.5237,27020.0
2021-08-11 14:20:00,98.15,98.3,98.12,98.28,40357.0,94.5237,94.6681,94.4948,94.6489,40357.0
2021-08-11 14:30:00,98.28,98.35,97.99,98.1,37043.0,94.6489,94.7163,94.3696,94.4755,37043.0
2021-08-11 14:40:00,98.12,98.16,98.05,98.16,16496.0,94.4948,94.5333,94.4274,94.5333,16496.0
2021-08-11 14:50:00,98.13,98.13,97.81,97.84,20920.0,94.5044,94.5044,94.1962,94.2251,20920.0
2021-08-11 15:00:00,97.85,97.93,97.85,97.89,23281.0,94.2347,94.3118,94.2347,94.2733,23281.0
2021-08-11 15:10:00,97.89,98.21,97.84,98.2,51345.0,94.2733,94.5814,94.2251,94.5718,51345.0
2021-08-11 15:20:00,98.21,98.31,98.14,98.28,69821.0,94.5814,94.6778,94.514,94.6489,69821.0
2021-08-11 15:30:00,98.28,98.41,98.19,98.4,63259.0,94.6489,94.7741,94.5622,94.7644,63259.0
2021-08-11 15:40:00,98.4,98.55,98.38,98.4,92623.0,94.7644,94.9089,94.7452,94.7644,92623.0
2021-08-11 15:50:00,98.4,98.5,98.3,98.46,341105.0,94.7644,94.8607,94.6681,94.8222,341105.0
2021-08-12 09:30:00,98.4,98.68,97.86,98.68,59833.0,94.7644,95.0341,94.2444,95.0341,59833.0
2021-08-12 09:40:00,98.77,98.98,98.01,98.05,32292.0,95.1208,95.323,94.3888,94.4274,32292.0
2021-08-12 09:50:00,97.97,98.17,97.27,97.7,37681.0,94.3503,94.5429,93.6762,94.0903,37681.0
2021-08-12 10:00:00,97.72,97.73,97.22,97.34,30241.0,94.1096,94.1192,93.628,93.7436,30241.0
2021-08-12 10:10:00,97.35,97.35,96.87,96.96,42435.0,93.7532,93.7532,93.291,93.3776,42435.0
2021-08-12 10:20:00,97.0,97.33,96.98,97.17,12758.0,93.4162,93.734,93.3969,93.5799,12758.0
2021-08-12 10:30:00,97.2,97.5,96.98,97.5,20875.0,93.6088,93.8977,93.3969,93.8977,20875.0
2021-08-12 10:40:00,97.5,97.7,97.06,97.59,14114.0,93.8977,94.0903,93.4739,93.9844,14114.0
2021-08-12 10:50:00,97.53,97.72,97.53,97.56,12665.0,93.9266,94.1096,93.9266,93.9555,12665.0
2021-08-12 11:00:00,97.62,97.64,97.31,97.38,21819.0,94.0132,94.0325,93.7147,93.7821,21819.0
2021-08-12 11:10:00,97.39,97.57,97.35,97.48,5531.0,93.7917,93.9651,93.7532,93.8784,5531.0
2021-08-12 11:20:00,97.46,97.67,97.36,97.64,14142.0,93.8592,94.0614,93.7629,94.0325,14142.0
2021-08-12 11:30:00,97.6,97.67,97.52,97.62,14977.0,93.994,94.0614,93.9169,94.0132,14977.0
2021-08-12 11:40:00,97.62,97.63,97.34,97.47,14173.0,94.0132,94.0229,93.7436,93.8688,14173.0
2021-08-12 11:50:00,97.5,97.6,97.5,97.52,10653.0,93.8977,93.994,93.8977,93.9169,10653.0
2021-08-12 12:00:00,97.48,97.76,97.46,97.71,16771.0,93.8784,94.1481,93.8592,94.0999,16771.0
2021-08-12 12:10:00,97.68,97.77,97.62,97.72,6828.0,94.071,94.1577,94.0132,94.1096,6828.0
2021-08-12 12:20:00,97.72,97.75,97.48,97.72,14307.0,94.1096,94.1384,93.8784,94.1096,14307.0
2021-08-12 12:30:00,97.8,97.96,97.74,97.95,14044.0,94.1866,94.3407,94.1288,94.3311,14044.0
2021-08-12 12:40:00,97.95,98.16,97.93,98.11,22826.0,94.3311,94.5333,94.3118,94.4851,22826.0
2021-08-12 12:50:00,98.12,98.12,97.93,98.02,10511.0,94.4948,94.4948,94.3118,94.3985,10511.0
2021-08-12 13:00:00,98.01,98.02,97.76,97.77,12278.0,94.3888,94.3985,94.1481,94.1577,12278.0
2021-08-12 13:10:00,97.77,97.78,97.45,97.57,15585.0,94.1577,94.1673,93.8495,93.9651,15585.0
2021-08-12 13:20:00,97.57,97.61,97.51,97.53,10693.0,93.9651,94.0036,93.9073,93.9266,10693.0
2021-08-12 13:30:00,97.55,97.63,97.52,97.56,5202.0,93.9458,94.0229,93.9169,93.9555,5202.0
2021-08-12 13:40:00,97.56,97.61,97.18,97.33,45400.0,93.9555,94.0036,93.5895,93.734,45400.0
2021-08-12 13:50:00,97.34,97.62,97.32,97.56,43142.0,93.7436,94.0132,93.7243,93.9555,43142.0
2021-08-12 14:00:00,97.55,97.67,97.53,97.64,7212.0,93.9458,94.0614,93.9266,94.0325,7212.0
2021-08-12 14:10:00,97.67,97.7,97.63,97.69,10643.0,94.0614,94.0903,94.0229,94.0807,10643.0
2021-08-12 14:20:00,97.7,97.76,97.65,97.69,15220.0,94.0903,94.1481,94.0421,94.0807,15220.0
2021-08-12 14:30:00,97.69,97.71,97.47,97.53,34765.0,94.0807,94.0999,93.8688,93.9266,34765.0
2021-08-12 14:40:00,97.5,97.52,97.27,97.34,28899.0,93.8977,93.9169,93.6762,93.7436,28899.0
2021-08-12 14:50:00,97.36,97.38,97.21,97.38,29674.0,93.7629,93.7821,93.6184,93.7821,29674.0
2021-08-12 15:00:00,97.41,97.54,97.37,97.53,14287.0,93.811,93.9362,93.7725,93.9266,14287.0
2021-08-12 15:10:00,97.53,97.62,97.5,97.57,15521.0,93.9266,94.0132,93.8977,93.9651,15521.0
2021-08-12 15:20:00,97.57,97.63,97.39,97.46,25547.0,93.9651,94.0229,93.7917,93.8592,25547.0
2021-08-12 15:30:00,97.5,97.59,97.48,97.51,20747.0,93.8977,93.9844,93.8784,93.9073,20747.0
2021-08-12 15:40:00,97.5,97.53,97.35,97.46,22375.0,93.8977,93.9266,93.7532,93.8592,22375.0
2021-08-12 15:50:00,97.49,97.64,97.33,97.37,120035.0,93.888,94.0325,93.734,93.7725,120035.0
2021-08-13 09:30:00,97.76,98.06,97.31,97.86,29679.0,94.1481,94.437,93.7147,94.2444,29679.0
2021-08-13 09:40:00,98.0,98.02,97.48,97.59,12034.0,94.3792,94.3985,93.8784,93.9844,12034.0
2021-08-13 09:50:00,97.54,98.14,97.23,97.9,10290.0,93.9362,94.514,93.6377,94.2829,10290.0
2021-08-13 10:00:00,97.85,97.86,97.2,97.43,9895.0,94.2347,94.2444,93.6088,93.8303,9895.0
2021-08-13 10:10:00,97.47,97.47,97.12,97.25,11527.0,93.8688,93.8688,93.5317,93.6569,11527.0
2021-08-13 10:20:00,97.22,97.31,96.69,97.09,46011.0,93.628,93.7147,93.1176,93.5028,46011.0
2021-08-13 10:30:00,97.05,97.16,96.75,97.03,12650.0,93.4643,93.5702,93.1754,93.445,12650.0
2021-08-13 10:40:00,97.0,97.02,96.87,97.02,9028.0,93.4162,93.4354,93.291,93.4354,9028.0
2021-08-13 10:50:00,97.02,97.05,96.51,96.55,18006.0,93.4354,93.4643,92.9443,92.9828,18006.0
2021-08-13 11:00:00,96.62,96.79,96.44,96.59,13480.0,93.0502,93.2139,92.8768,93.0213,13480.0
2021-08-13 11:10:00,96.6,96.74,96.6,96.73,11982.0,93.0309,93.1658,93.0309,93.1561,11982.0
2021-08-13 11:20:00,96.77,96.89,96.72,96.75,8619.0,93.1947,93.3102,93.1465,93.1754,8619.0
2021-08-13 11:30:00,96.76,96.78,96.67,96.72,12853.0,93.185,93.2043,93.0983,93.1465,12853.0
2021-08-13 11:40:00,96.71,97.11,96.71,97.11,12944.0,93.1369,93.5221,93.1369,93.5221,12944.0
2021-08-13 11:50:00,97.1,97.1,96.97,97.01,6852.0,93.5125,93.5125,93.3873,93.4258,6852.0
2021-08-13 12:00:00,97.02,97.08,96.91,96.93,6437.0,93.4354,93.4932,93.3295,93.3487,6437.0
2021-08-13 12:10:00,96.93,97.04,96.93,96.97,6497.0,93.3487,93.4547,93.3487,93.3873,6497.0
2021-08-13 12:20:00,96.95,97.11,96.95,97.04,4776.0,93.368,93.5221,93.368,93.4547,4776.0
2021-08-13 12:30:00,97.09,97.17,97.05,97.13,7221.0,93.5028,93.5799,93.4643,93.5414,7221.0
2021-08-13 12:40:00,97.12,97.24,97.12,97.19,9148.0,93.5317,93.6473,93.5317,93.5991,9148.0
2021-08-13 12:50:00,97.19,97.4,97.16,97.34,20902.0,93.5991,93.8014,93.5702,93.7436,20902.0
2021-08-13 13:00:00,97.33,97.38,97.19,97.27,11042.0,93.734,93.7821,93.5991,93.6762,11042.0
2021-08-13 13:10:00,97.27,97.27,97.07,97.12,8269.0,93.6762,93.6762,93.4836,93.5317,8269.0
2021-08-13 13:20:00,97.1,97.25,97.09,97.21,23442.0,93.5125,93.6569,93.5028,93.6184,23442.0
2021-08-13 13:30:00,97.21,97.32,97.2,97.28,36915.0,93.6184,93.7243,93.6088,93.6858,36915.0
2021-08-13 13:40:00,97.31,97.49,97.31,97.41,7086.0,93.7147,93.888,93.7147,93.811,7086.0
2021-08-13 13:50:00,97.39,97.46,97.34,97.37,8985.0,93.7917,93.8592,93.7436,93.7725,8985.0
2021-08-13 14:00:00,97.35,97.55,97.34,97.54,11789.0,93.7532,93.9458,93.7436,93.9362,11789.0
2021-08-13 14:10:00,97.53,97.68,97.49,97.62,14220.0,93.9266,94.071,93.888,94.0132,14220.0
2021-08-13 14:20:00,97.64,97.69,97.6,97.68,12639.0,94.0325,94.0807,93.994,94.071,12639.0
2021-08-13 14:30:00,97.71,97.75,97.59,97.61,10759.0,94.0999,94.1384,93.9844,94.0036,10759.0
2021-08-13 14:40:00,97.66,97.68,97.55,97.65,16337.0,94.0518,94.071,93.9458,94.0421,16337.0
2021-08-13 14:50:00,97.64,97.78,97.61,97.75,18226.0,94.0325,94.1673,94.0036,94.1384,18226.0
2021-08-13 15:00:00,97.75,97.82,97.74,97.82,13794.0,94.1384,94.2059,94.1288,94.2059,13794.0
2021-08-13 15:10:00,97.83,97.95,97.83,97.92,22772.0,94.2155,94.3311,94.2155,94.3022,22772.0
2021-08-13 15:20:00,97.91,97.98,97.8,97.8,52473.0,94.2925,94.3599,94.1866,94.1866,52473.0
2021-08-13 15:30:00,97.8,97.87,97.63,97.82,26620.0,94.1866,94.254,94.0229,94.2059,26620.0
2021-08-13 15:40:00,97.83,97.83,97.71,97.76,35417.0,94.2155,94.2155,94.0999,94.1481,35417.0
2021-08-13 15:50:00,97.76,97.85,97.66,97.8,110467.0,94.1481,94.2347,94.0518,94.1866,110467.0
2021-08-16 09:30:00,97.53,97.61,96.8,97.08,39638.0,93.9266,94.0036,93.2235,93.4932,39638.0
2021-08-16 09:40:00,97.04,97.57,96.88,97.57,20174.0,93.4547,93.9651,93.3006,93.9651,20174.0
2021-08-16 09:50:00,97.55,97.55,97.08,97.42,21942.0,93.9458,93.9458,93.4932,93.8206,21942.0
2021-08-16 10:00:00,97.39,97.81,97.23,97.7,47734.0,93.7917,94.1962,93.6377,94.0903,47734.0
2021-08-16 10:10:00,97.68,98.38,97.66,98.2,38969.0,94.071,94.7452,94.0518,94.5718,38969.0
2021-08-16 10:20:00,98.32,98.33,97.92,98.3,17513.0,94.6874,94.697,94.3022,94.6681,17513.0
2021-08-16 10:30:00,98.29,98.48,97.94,98.15,17896.0,94.6585,94.8415,94.3214,94.5237,17896.0
2021-08-16 10:40:00,98.15,98.3,98.08,98.26,11556.0,94.5237,94.6681,94.4563,94.6296,11556.0
2021-08-16 10:50:00,98.21,98.54,98.05,98.51,17854.0,94.5814,94.8993,94.4274,94.8704,17854.0
2021-08-16 11:00:00,98.46,98.69,98.29,98.43,39382.0,94.8222,95.0437,94.6585,94.7933,39382.0
2021-08-16 11:10:00,98.4,98.84,98.4,98.82,27801.0,94.7644,95.1882,94.7644,95.1689,27801.0
2021-08-16 11:20:00,98.78,98.93,98.78,98.89,25571.0,95.1304,95.2748,95.1304,95.2363,25571.0
2021-08-16 11:30:00,98.9,98.96,98.69,98.84,28943.0,95.246,95.3037,95.0437,95.1882,28943.0
2021-08-16 11:40:00,98.86,98.86,98.62,98.68,12808.0,95.2074,95.2074,94.9763,95.0341,12808.0
2021-08-16 11:50:00,98.69,98.79,98.62,98.72,22653.0,95.0437,95.14,94.9763,95.0726,22653.0
2021-08-16 12:00:00,98.69,98.76,98.6,98.61,18185.0,95.0437,95.1111,94.957,94.9667,18185.0
2021-08-16 12:10:00,98.61,98.65,98.57,98.6,7848.0,94.9667,95.0052,94.9281,94.957,7848.0
2021-08-16 12:20:00,98.55,98.61,98.24,98.44,41361.0,94.9089,94.9667,94.6103,94.803,41361.0
2021-08-16 12:30:00,98.47,98.56,98.28,98.53,13201.0,94.8318,94.9185,94.6489,94.8896,13201.0
2021-08-16 12:40:00,98.51,98.86,98.38,98.86,76004.0,94.8704,95.2074,94.7452,95.2074,76004.0
2021-08-16 12:50:00,98.87,99.57,98.84,99.41,255702.0,95.2171,95.8912,95.1882,95.7371,255702.0
2021-08-16 13:00:00,99.4,99.66,99.39,99.46,206763.0,95.7275,95.9779,95.7179,95.7853,206763.0
2021-08-16 13:10:00,99.47,99.49,99.19,99.28,52031.0,95.7949,95.8142,95.5252,95.6119,52031.0
2021-08-16 13:20:00,99.25,99.28,99.06,99.13,26044.0,95.583,95.6119,95.4,95.4675,26044.0
2021-08-16 13:30:00,99.13,99.13,98.83,98.91,42158.0,95.4675,95.4675,95.1785,95.2556,42158.0
2021-08-16 13:40:00,98.9,99.06,98.74,98.83,43435.0,95.246,95.4,95.0919,95.1785,43435.0
2021-08-16 13:50:00,98.83,98.84,98.64,98.65,23812.0,95.1785,95.1882,94.9956,95.0052,23812.0
2021-08-16 14:00:00,98.67,98.76,98.58,98.64,32333.0,95.0245,95.1111,94.9378,94.9956,32333.0
2021-08-16 14:10:00,98.63,98.67,98.48,98.5,17024.0,94.9859,95.0245,94.8415,94.8607,17024.0
2021-08-16 14:20:00,98.48,98.58,98.39,98.55,23786.0,94.8415,94.9378,94.7548,94.9089,23786.0
2021-08-16 14:30:00,98.55,98.55,98.15,98.18,19624.0,94.9089,94.9089,94.5237,94.5526,19624.0
2021-08-16 14:40:00,98.18,98.24,98.12,98.23,13549.0,94.5526,94.6103,94.4948,94.6007,13549.0
2021-08-16 14:50:00,98.25,98.36,98.14,98.25,42617.0,94.62,94.7259,94.514,94.62,42617.0
2021-08-16 15:00:00,98.24,98.34,98.2,98.3,8749.0,94.6103,94.7066,94.5718,94.6681,8749.0
2021-08-16 15:10:00,98.32,98.47,98.31,98.46,13062.0,94.6874,94.8318,94.6778,94.8222,13062.0
2021-08-16 15:20:00,98.47,98.63,98.43,98.59,21147.0,94.8318,94.9859,94.7933,94.9474,21147.0
2021-08-16 15:30:00,98.58,98.62,98.47,98.51,27572.0,94.9378,94.9763,94.8318,94.8704,27572.0
2021-08-16 15:40:00,98.52,98.57,98.35,98.35,32263.0,94.88,94.9281,94.7163,94.7163,32263.0
2021-08-16 15:50:00,98.36,98.51,98.29,98.42,142033.0,94.7259,94.8704,94.6585,94.7837,142033.0
2021-08-17 09:30:00,97.2,97.46,95.29,95.69,129946.0,93.6088,93.8592,91.7693,92.1546,129946.0
2021-08-17 09:40:00,95.71,96.06,95.37,95.59,52577.0,92.1738,92.5109,91.8464,92.0582,52577.0
2021-08-17 09:50:00,95.51,95.51,94.48,94.61,56647.0,91.9812,91.9812,90.9893,91.1145,56647.0
2021-08-17 10:00:00,94.54,94.72,94.2,94.48,70789.0,91.047,91.2204,90.7196,90.9893,70789.0
2021-08-17 10:10:00,94.51,95.07,94.5,94.73,62876.0,91.0182,91.5575,91.0085,91.23,62876.0
2021-08-17 10:20:00,94.74,95.09,94.58,95.09,34250.0,91.2397,91.5767,91.0856,91.5767,34250.0
2021-08-17 10:30:00,95.11,95.18,94.47,94.61,43626.0,91.596,91.6634,90.9796,91.1145,43626.0
2021-08-17 10:40:00,94.63,94.73,94.24,94.43,44817.0,91.1337,91.23,90.7581,90.9411,44817.0
2021-08-17 10:50:00,94.47,94.77,94.3,94.49,33552.0,90.9796,91.2685,90.8159,90.9989,33552.0
2021-08-17 11:00:00,94.56,94.84,94.48,94.69,41571.0,91.0663,91.336,90.9893,91.1915,41571.0
2021-08-17 11:10:00,94.6,94.76,94.43,94.74,34296.0,91.1048,91.2589,90.9411,91.2397,34296.0
2021-08-17 11:20:00,94.75,94.75,94.19,94.34,46700.0,91.2493,91.2493,90.71,90.8544,46700.0
2021-08-17 11:30:00,94.34,94.47,94.21,94.31,39438.0,90.8544,90.9796,90.7292,90.8255,39438.0
2021-08-17 11:40:00,94.32,94.41,94.18,94.29,24972.0,90.8352,90.9218,90.7003,90.8063,24972.0
2021-08-17 11:50:00,94.32,94.4,94.03,94.15,47190.0,90.8352,90.9122,90.5559,90.6715,47190.0
2021-08-17 12:00:00,94.14,94.28,93.94,94.02,45052.0,90.6618,90.7966,90.4692,90.5463,45052.0
2021-08-17 12:10:00,94.02,94.19,93.98,94.12,17810.0,90.5463,90.71,90.5077,90.6426,17810.0
2021-08-17 12:20:00,94.11,94.26,94.01,94.26,25582.0,90.6329,90.7774,90.5366,90.7774,25582.0
2021-08-17 12:30:00,94.24,94.24,93.74,93.8,59774.0,90.7581,90.7581,90.2766,90.3344,59774.0
2021-08-17 12:40:00,93.81,93.88,93.32,93.4,50162.0,90.344,90.4114,89.8721,89.9492,50162.0
2021-08-17 12:50:00,93.42,93.53,93.13,93.15,65737.0,89.9684,90.0744,89.6891,89.7084,65737.0
2021-08-17 13:00:00,93.17,93.78,93.14,93.78,48117.0,89.7277,90.3151,89.6988,90.3151,48117.0
2021-08-17 13:10:00,93.68,93.7,93.48,93.5,32179.0,90.2188,90.2381,90.0262,90.0455,32179.0
2021-08-17 13:20:00,93.49,93.82,93.45,93.81,29725.0,90.0358,90.3536,89.9973,90.344,29725.0
2021-08-17 13:30:00,93.81,93.84,93.54,93.57,27775.0,90.344,90.3729,90.084,90.1129,27775.0
2021-08-17 13:40:00,93.58,93.65,93.39,93.5,26242.0,90.1225,90.1899,89.9395,90.0455,26242.0
2021-08-17 13:50:00,93.5,93.62,93.39,93.57,31193.0,90.0455,90.161,89.9395,90.1129,31193.0
2021-08-17 14:00:00,93.56,93.78,93.52,93.64,39577.0,90.1033,90.3151,90.0647,90.1803,39577.0
2021-08-17 14:10:00,93.64,93.8,93.6,93.76,20852.0,90.1803,90.3344,90.1418,90.2959,20852.0
2021-08-17 14:20:00,93.73,93.82,93.64,93.7,36843.0,90.267,90.3536,90.1803,90.2381,36843.0
2021-08-17 14:30:00,93.7,93.79,93.57,93.64,32547.0,90.2381,90.3248,90.1129,90.1803,32547.0
2021-08-17 14:40:00,93.63,93.92,93.62,93.86,47344.0,90.1707,90.45,90.161,90.3922,47344.0
2021-08-17 14:50:00,93.86,94.11,93.75,94.07,25560.0,90.3922,90.6329,90.2862,90.5944,25560.0
2021-08-17 15:00:00,94.11,94.24,94.03,94.2,45087.0,90.6329,90.7581,90.5559,90.7196,45087.0
2021-08-17 15:10:00,94.22,94.28,94.13,94.25,36614.0,90.7389,90.7966,90.6522,90.7678,36614.0
2021-08-17 15:20:00,94.26,94.54,94.22,94.51,61385.0,90.7774,91.047,90.7389,91.0182,61385.0
2021-08-17 15:30:00,94.53,94.68,94.43,94.46,96333.0,91.0374,91.1819,90.9411,90.97,96333.0
2021-08-17 15:40:00,94.47,94.58,94.32,94.39,158525.0,90.9796,91.0856,90.8352,90.9026,158525.0
2021-08-17 15:50:00,94.4,94.7,94.39,94.57,196543.0,90.9122,91.2011,90.9026,91.0759,196543.0
2021-08-18 09:30:00,93.28,93.86,92.83,93.32,100058.0,89.8336,90.3922,89.4002,89.8721,100058.0
2021-08-18 09:40:00,93.38,94.1,93.26,93.29,64951.0,89.9299,90.6233,89.8143,89.8432,64951.0
2021-08-18 09:50:00,93.35,93.53,93.15,93.49,45492.0,89.901,90.0744,89.7084,90.0358,45492.0
2021-08-18 10:00:00,93.47,94.53,93.46,94.47,49168.0,90.0166,91.0374,90.0069,90.9796,49168.0
2021-08-18 10:10:00,94.44,94.6,94.05,94.6,31138.0,90.9507,91.1048,90.5751,91.1048,31138.0
2021-08-18 10:20:00,94.63,94.82,94.5,94.5,35060.0,91.1337,91.3167,91.0085,91.0085,35060.0
2021-08-18 10:30:00,94.49,94.89,94.49,94.64,29800.0,90.9989,91.3841,90.9989,91.1433,29800.0
2021-08-18 10:40:00,94.63,94.77,94.5,94.63,28042.0,91.1337,91.2685,91.0085,91.1337,28042.0
2021-08-18 10:50:00,94.59,94.98,94.55,94.71,19226.0,91.0952,91.4708,91.0567,91.2108,19226.0
2021-08-18 11:00:00,94.73,94.73,94.42,94.5,33330.0,91.23,91.23,90.9315,91.0085,33330.0
2021-08-18 11:10:00,94.5,94.61,94.25,94.46,18652.0,91.0085,91.1145,90.7678,90.97,18652.0
2021-08-18 11:20:00,94.54,94.54,94.32,94.47,14976.0,91.047,91.047,90.8352,90.9796,14976.0
2021-08-18 11:30:00,94.52,94.66,94.47,94.58,30407.0,91.0278,91.1626,90.9796,91.0856,30407.0
2021-08-18 11:40:00,94.56,94.74,94.51,94.51,12087.0,91.0663,91.2397,91.0182,91.0182,12087.0
2021-08-18 11:50:00,94.58,94.62,94.45,94.5,18817.0,91.0856,91.1241,90.9604,91.0085,18817.0
2021-08-18 12:00:00,94.46,94.64,94.44,94.6,21749.0,90.97,91.1433,90.9507,91.1048,21749.0
2021-08-18 12:10:00,94.57,94.62,94.43,94.49,14690.0,91.0759,91.1241,90.9411,90.9989,14690.0
2021-08-18 12:20:00,94.53,94.63,94.43,94.49,14118.0,91.0374,91.1337,90.9411,90.9989,14118.0
2021-08-18 12:30:00,94.48,94.55,94.37,94.55,17245.0,90.9893,91.0567,90.8833,91.0567,17245.0
2021-08-18 12:40:00,94.57,94.61,94.5,94.56,15785.0,91.0759,91.1145,91.0085,91.0663,15785.0
2021-08-18 12:50:00,94.57,94.63,94.5,94.57,10770.0,91.0759,91.1337,91.0085,91.0759,10770.0
2021-08-18 13:00:00,94.54,94.59,94.45,94.57,20624.0,91.047,91.0952,90.9604,91.0759,20624.0
2021-08-18 13:10:00,94.56,94.7,94.52,94.52,17371.0,91.0663,91.2011,91.0278,91.0278,17371.0
2021-08-18 13:20:00,94.52,94.65,94.51,94.55,16733.0,91.0278,91.153,91.0182,91.0567,16733.0
2021-08-18 13:30:00,94.54,94.63,94.54,94.59,13871.0,91.047,91.1337,91.047,91.0952,13871.0
2021-08-18 13:40:00,94.61,94.86,94.61,94.77,22338.0,91.1145,91.3552,91.1145,91.2685,22338.0
2021-08-18 13:50:00,94.76,94.91,94.75,94.87,17299.0,91.2589,91.4034,91.2493,91.3649,17299.0
2021-08-18 14:00:00,94.89,95.22,94.87,95.21,47215.0,91.3841,91.7019,91.3649,91.6923,47215.0
2021-08-18 14:10:00,95.16,95.25,94.62,94.7,86191.0,91.6441,91.7308,91.1241,91.2011,86191.0
2021-08-18 14:20:00,94.69,95.12,94.69,95.07,24903.0,91.1915,91.6056,91.1915,91.5575,24903.0
2021-08-18 14:30:00,95.04,95.13,94.87,94.87,25171.0,91.5286,91.6152,91.3649,91.3649,25171.0
2021-08-18 14:40:00,94.87,94.9,94.57,94.58,24491.0,91.3649,91.3937,91.0759,91.0856,24491.0
2021-08-18 14:50:00,94.57,94.58,94.35,94.48,39127.0,91.0759,91.0856,90.8641,90.9893,39127.0
2021-08-18 15:00:00,94.46,94.49,94.15,94.15,54123.0,90.97,90.9989,90.6715,90.6715,54123.0
2021-08-18 15:10:00,94.15,94.3,94.09,94.3,56742.0,90.6715,90.8159,90.6137,90.8159,56742.0
2021-08-18 15:20:00,94.28,94.29,93.92,94.0,56018.0,90.7966,90.8063,90.45,90.527,56018.0
2021-08-18 15:30:00,94.0,94.07,93.93,94.0,103381.0,90.527,90.5944,90.4596,90.527,103381.0
2021-08-18 15:40:00,94.0,94.16,93.84,93.9,79018.0,90.527,90.6811,90.3729,90.4307,79018.0
2021-08-18 15:50:00,93.9,93.9,93.35,93.44,142835.0,90.4307,90.4307,89.901,89.9877,142835.0
2021-08-19 09:30:00,92.07,93.14,91.72,93.02,118226.0,88.6683,89.6988,88.3312,89.5832,118226.0
2021-08-19 09:40:00,93.01,93.25,92.53,92.79,34463.0,89.5736,89.8047,89.1113,89.3617,34463.0
2021-08-19 09:50:00,92.73,92.87,92.46,92.59,27638.0,89.3039,89.4387,89.0439,89.1691,27638.0
2021-08-19 10:00:00,92.61,93.35,92.53,93.21,32466.0,89.1884,89.901,89.1113,89.7662,32466.0
2021-08-19 10:10:00,93.21,93.46,93.04,93.32,22142.0,89.7662,90.0069,89.6025,89.8721,22142.0
2021-08-19 10:20:00,93.3,93.31,92.89,93.08,25928.0,89.8529,89.8625,89.458,89.641,25928.0
2021-08-19 10:30:00,93.16,93.19,92.91,92.91,27924.0,89.718,89.7469,89.4773,89.4773,27924.0
2021-08-19 10:40:00,92.9,93.01,92.79,92.85,28417.0,89.4676,89.5736,89.3617,89.4195,28417.0
2021-08-19 10:50:00,92.86,93.35,92.83,93.29,28478.0,89.4291,89.901,89.4002,89.8432,28478.0
2021-08-19 11:00:00,93.27,93.27,93.03,93.09,24457.0,89.824,89.824,89.5928,89.6506,24457.0
2021-08-19 11:10:00,93.11,93.23,92.92,93.19,21701.0,89.6699,89.7854,89.4869,89.7469,21701.0
2021-08-19 11:20:00,93.2,93.38,93.16,93.28,28489.0,89.7566,89.9299,89.718,89.8336,28489.0
2021-08-19 11:30:00,93.28,93.37,93.08,93.21,29959.0,89.8336,89.9203,89.641,89.7662,29959.0
2021-08-19 11:40:00,93.2,93.57,93.17,93.52,29486.0,89.7566,90.1129,89.7277,90.0647,29486.0
2021-08-19 11:50:00,93.54,93.79,93.52,93.56,20456.0,90.084,90.3248,90.0647,90.1033,20456.0
2021-08-19 12:00:00,93.61,93.61,93.19,93.21,24631.0,90.1514,90.1514,89.7469,89.7662,24631.0
2021-08-19 12:10:00,93.2,93.43,93.19,93.28,18722.0,89.7566,89.9781,89.7469,89.8336,18722.0
2021-08-19 12:20:00,93.3,93.33,93.14,93.31,19442.0,89.8529,89.8817,89.6988,89.8625,19442.0
2021-08-19 12:30:00,93.32,93.44,93.25,93.41,19481.0,89.8721,89.9877,89.8047,89.9588,19481.0
2021-08-19 12:40:00,93.4,93.41,93.25,93.28,22133.0,89.9492,89.9588,89.8047,89.8336,22133.0
2021-08-19 12:50:00,93.27,93.43,93.27,93.43,20010.0,89.824,89.9781,89.824,89.9781,20010.0
2021-08-19 13:00:00,93.41,93.42,93.02,93.05,24887.0,89.9588,89.9684,89.5832,89.6121,24887.0
2021-08-19 13:10:00,93.04,93.15,92.98,93.0,21270.0,89.6025,89.7084,89.5447,89.5639,21270.0
2021-08-19 13:20:00,92.99,93.03,92.73,92.75,21635.0,89.5543,89.5928,89.3039,89.3232,21635.0
2021-08-19 13:30:00,92.76,93.03,92.68,93.03,32967.0,89.3328,89.5928,89.2558,89.5928,32967.0
2021-08-19 13:40:00,93.02,93.18,92.82,92.93,52906.0,89.5832,89.7373,89.3906,89.4965,52906.0
2021-08-19 13:50:00,92.94,93.24,92.77,92.78,157880.0,89.5062,89.7951,89.3424,89.3521,157880.0
2021-08-19 14:00:00,92.76,92.86,92.6,92.71,41971.0,89.3328,89.4291,89.1787,89.2847,41971.0
2021-08-19 14:10:00,92.71,92.82,92.57,92.74,33921.0,89.2847,89.3906,89.1498,89.3135,33921.0
2021-08-19 14:20:00,92.72,92.76,92.36,92.37,38321.0,89.2943,89.3328,88.9476,88.9572,38321.0
2021-08-19 14:30:00,92.36,92.48,92.22,92.33,65618.0,88.9476,89.0632,88.8128,88.9187,65618.0
2021-08-19 14:40:00,92.33,92.5,92.23,92.33,33606.0,88.9187,89.0824,88.8224,88.9187,33606.0
2021-08-19 14:50:00,92.3,92.64,92.18,92.52,39679.0,88.8898,89.2172,88.7742,89.1017,39679.0
2021-08-19 15:00:00,92.53,92.85,92.53,92.84,60145.0,89.1113,89.4195,89.1113,89.4099,60145.0
2021-08-19 15:10:00,92.85,93.09,92.8,93.05,77904.0,89.4195,89.6506,89.3713,89.6121,77904.0
2021-08-19 15:20:00,93.07,93.31,93.0,93.29,57910.0,89.6314,89.8625,89.5639,89.8432,57910.0
2021-08-19 15:30:00,93.29,93.29,92.98,92.99,64498.0,89.8432,89.8432,89.5447,89.5543,64498.0
2021-08-19 15:40:00,92.99,93.1,92.87,93.1,83316.0,89.5543,89.6602,89.4387,89.6602,83316.0
2021-08-19 15:50:00,93.09,93.3,93.08,93.24,209309.0,89.6506,89.8529,89.641,89.7951,209309.0
2021-08-20 09:30:00,93.0,93.98,92.91,93.77,63765.0,89.5639,90.5077,89.4773,90.3055,63765.0
2021-08-20 09:40:00,93.81,94.29,93.55,94.29,24356.0,90.344,90.8063,90.0936,90.8063,24356.0
2021-08-20 09:50:00,94.27,94.3,94.01,94.2,14873.0,90.787,90.8159,90.5366,90.7196,14873.0
2021-08-20 10:00:00,94.19,94.68,94.15,94.21,24811.0,90.71,91.1819,90.6715,90.7292,24811.0
2021-08-20 10:10:00,94.23,94.44,94.06,94.31,17489.0,90.7485,90.9507,90.5848,90.8255,17489.0
2021-08-20 10:20:00,94.33,94.38,93.99,94.29,39843.0,90.8448,90.893,90.5174,90.8063,39843.0
2021-08-20 10:30:00,94.29,94.69,94.15,94.54,80362.0,90.8063,91.1915,90.6715,91.047,80362.0
2021-08-20 10:40:00,94.6,94.64,94.3,94.48,27492.0,91.1048,91.1433,90.8159,90.9893,27492.0
2021-08-20 10:50:00,94.49,94.51,94.29,94.29,28744.0,90.9989,91.0182,90.8063,90.8063,28744.0
2021-08-20 11:00:00,94.28,94.3,93.87,94.21,23524.0,90.7966,90.8159,90.4018,90.7292,23524.0
2021-08-20 11:10:00,94.17,94.28,94.13,94.23,23348.0,90.6907,90.7966,90.6522,90.7485,23348.0
2021-08-20 11:20:00,94.23,94.24,94.01,94.16,32008.0,90.7485,90.7581,90.5366,90.6811,32008.0
2021-08-20 11:30:00,94.2,94.25,94.06,94.08,20421.0,90.7196,90.7678,90.5848,90.604,20421.0
2021-08-20 11:40:00,94.07,94.2,94.02,94.17,23412.0,90.5944,90.7196,90.5463,90.6907,23412.0
2021-08-20 11:50:00,94.18,94.41,94.18,94.39,13253.0,90.7003,90.9218,90.7003,90.9026,13253.0
2021-08-20 12:00:00,94.41,94.77,94.37,94.46,56021.0,90.9218,91.2685,90.8833,90.97,56021.0
2021-08-20 12:10:00,94.46,94.59,94.44,94.48,23579.0,90.97,91.0952,90.9507,90.9893,23579.0
2021-08-20 12:20:00,94.54,94.91,94.5,94.91,28533.0,91.047,91.4034,91.0085,91.4034,28533.0
2021-08-20 12:30:00,94.91,95.02,94.86,94.98,13785.0,91.4034,91.5093,91.3552,91.4708,13785.0
2021-08-20 12:40:00,94.96,95.06,94.91,95.06,14156.0,91.4515,91.5478,91.4034,91.5478,14156.0
2021-08-20 12:50:00,95.06,95.16,95.03,95.08,9778.0,91.5478,91.6441,91.5189,91.5671,9778.0
2021-08-20 13:00:00,95.1,95.43,95.1,95.4,19877.0,91.5864,91.9042,91.5864,91.8753,19877.0
2021-08-20 13:10:00,95.4,95.43,95.28,95.34,30289.0,91.8753,91.9042,91.7597,91.8175,30289.0
2021-08-20 13:20:00,95.35,95.49,95.29,95.4,20277.0,91.8271,91.9619,91.7693,91.8753,20277.0
2021-08-20 13:30:00,95.36,95.4,95.07,95.08,22003.0,91.8367,91.8753,91.5575,91.5671,22003.0
2021-08-20 13:40:00,95.03,95.18,95.0,95.18,20640.0,91.5189,91.6634,91.49,91.6634,20640.0
2021-08-20 13:50:00,95.18,95.32,95.14,95.26,20090.0,91.6634,91.7982,91.6249,91.7404,20090.0
2021-08-20 14:00:00,95.26,95.28,95.1,95.19,19294.0,91.7404,91.7597,91.5864,91.673,19294.0
2021-08-20 14:10:00,95.17,95.2,95.01,95.05,34124.0,91.6538,91.6827,91.4997,91.5382,34124.0
2021-08-20 14:20:00,95.06,95.06,94.74,94.77,34189.0,91.5478,91.5478,91.2397,91.2685,34189.0
2021-08-20 14:30:00,94.78,94.82,94.65,94.68,33464.0,91.2782,91.3167,91.153,91.1819,33464.0
2021-08-20 14:40:00,94.67,94.7,94.56,94.6,21536.0,91.1722,91.2011,91.0663,91.1048,21536.0
2021-08-20 14:50:00,94.61,94.79,94.59,94.77,20256.0,91.1145,91.2878,91.0952,91.2685,20256.0
2021-08-20 15:00:00,94.76,94.85,94.65,94.74,26740.0,91.2589,91.3456,91.153,91.2397,26740.0
2021-08-20 15:10:00,94.73,94.81,94.67,94.67,25585.0,91.23,91.3071,91.1722,91.1722,25585.0
2021-08-20 15:20:00,94.68,94.87,94.67,94.84,43615.0,91.1819,91.3649,91.1722,91.336,43615.0
2021-08-20 15:30:00,94.83,94.89,94.74,94.75,36073.0,91.3263,91.3841,91.2397,91.2493,36073.0
2021-08-20 15:40:00,94.75,94.86,94.69,94.79,37698.0,91.2493,91.3552,91.1915,91.2878,37698.0
2021-08-20 15:50:00,94.79,94.98,94.78,94.9,139148.0,91.2878,91.4708,91.2782,91.3937,139148.0
2021-08-23 09:30:00,95.17,95.28,94.29,94.99,54228.0,91.6538,91.7597,90.8063,91.4804,54228.0
2021-08-23 09:40:00,94.93,95.19,94.6,94.61,17322.0,91.4226,91.673,91.1048,91.1145,17322.0
2021-08-23 09:50:00,94.6,94.63,93.91,93.96,21096.0,91.1048,91.1337,90.4403,90.4885,21096.0
2021-08-23 10:00:00,94.07,94.15,93.46,93.6,46090.0,90.5944,90.6715,90.0069,90.1418,46090.0
2021-08-23 10:10:00,93.62,94.22,93.58,94.13,72408.0,90.161,90.7389,90.1225,90.6522,72408.0
2021-08-23 10:20:00,94.14,94.16,93.51,93.53,60963.0,90.6618,90.6811,90.0551,90.0744,60963.0
2021-08-23 10:30:00,93.55,93.57,93.0,93.37,82643.0,90.0936,90.1129,89.5639,89.9203,82643.0
2021-08-23 10:40:00,93.37,93.63,93.27,93.54,39403.0,89.9203,90.1707,89.824,90.084,39403.0
2021-08-23 10:50:00,93.54,93.65,93.44,93.5,51900.0,90.084,90.1899,89.9877,90.0455,51900.0
2021-08-23 11:00:00,93.5,94.18,93.47,94.16,47531.0,90.0455,90.7003,90.0166,90.6811,47531.0
2021-08-23 11:10:00,94.14,94.16,93.91,93.92,20659.0,90.6618,90.6811,90.4403,90.45,20659.0
2021-08-23 11:20:00,93.9,94.01,93.76,93.91,23986.0,90.4307,90.5366,90.2959,90.4403,23986.0
2021-08-23 11:30:00,93.94,93.95,93.71,93.83,24721.0,90.4692,90.4788,90.2477,90.3633,24721.0
2021-08-23 11:40:00,93.86,93.98,93.8,93.89,23897.0,90.3922,90.5077,90.3344,90.4211,23897.0
2021-08-23 11:50:00,93.88,94.03,93.88,93.95,28463.0,90.4114,90.5559,90.4114,90.4788,28463.0
2021-08-23 12:00:00,94.0,94.01,93.69,94.0,35678.0,90.527,90.5366,90.2284,90.527,35678.0
2021-08-23 12:10:00,93.98,94.01,93.86,93.95,16944.0,90.5077,90.5366,90.3922,90.4788,16944.0
2021-08-23 12:20:00,93.94,94.01,93.91,93.98,16541.0,90.4692,90.5366,90.4403,90.5077,16541.0
2021-08-23 12:30:00,93.99,94.03,93.96,94.01,21849.0,90.5174,90.5559,90.4885,90.5366,21849.0
2021-08-23 12:40:00,94.02,94.05,93.96,93.97,10317.0,90.5463,90.5751,90.4885,90.4981,10317.0
2021-08-23 12:50:00,93.98,94.16,93.96,94.11,11147.0,90.5077,90.6811,90.4885,90.6329,11147.0
2021-08-23 13:00:00,94.12,94.41,94.11,94.39,17382.0,90.6426,90.9218,90.6329,90.9026,17382.0
2021-08-23 13:10:00,94.38,94.44,94.32,94.32,14661.0,90.893,90.9507,90.8352,90.8352,14661.0
2021-08-23 13:20:00,94.32,94.35,94.26,94.34,15292.0,90.8352,90.8641,90.7774,90.8544,15292.0
2021-08-23 13:30:00,94.34,94.34,94.16,94.2,13984.0,90.8544,90.8544,90.6811,90.7196,13984.0
2021-08-23 13:40:00,94.2,94.31,94.18,94.31,14392.0,90.7196,90.8255,90.7003,90.8255,14392.0
2021-08-23 13:50:00,94.34,94.47,94.31,94.41,20237.0,90.8544,90.9796,90.8255,90.9218,20237.0
2021-08-23 14:00:00,94.4,94.44,94.33,94.41,14775.0,90.9122,90.9507,90.8448,90.9218,14775.0
2021-08-23 14:10:00,94.4,94.47,94.28,94.4,26401.0,90.9122,90.9796,90.7966,90.9122,26401.0
2021-08-23 14:20:00,94.39,94.4,94.31,94.36,18328.0,90.9026,90.9122,90.8255,90.8737,18328.0
2021-08-23 14:30:00,94.36,94.41,94.31,94.41,16124.0,90.8737,90.9218,90.8255,90.9218,16124.0
2021-08-23 14:40:00,94.39,94.56,94.39,94.49,17401.0,90.9026,91.0663,90.9026,90.9989,17401.0
2021-08-23 14:50:00,94.49,94.55,94.43,94.49,17624.0,90.9989,91.0567,90.9411,90.9989,17624.0
2021-08-23 15:00:00,94.48,94.54,94.44,94.48,18706.0,90.9893,91.047,90.9507,90.9893,18706.0
2021-08-23 15:10:00,94.5,94.51,94.42,94.45,16854.0,91.0085,91.0182,90.9315,90.9604,16854.0
2021-08-23 15:20:00,94.46,94.68,94.46,94.66,22082.0,90.97,91.1819,90.97,91.1626,22082.0
2021-08-23 15:30:00,94.66,94.77,94.62,94.7,32454.0,91.1626,91.2685,91.1241,91.2011,32454.0
2021-08-23 15:40:00,94.71,94.8,94.65,94.8,55798.0,91.2108,91.2974,91.153,91.2974,55798.0
2021-08-23 15:50:00,94.79,94.85,94.58,94.63,101194.0,91.2878,91.3456,91.0856,91.1337,101194.0
2021-08-24 09:30:00,95.04,95.7,95.0,95.31,42718.0,91.5286,92.1642,91.49,91.7886,42718.0
2021-08-24 09:40:00,95.4,95.61,95.09,95.19,19445.0,91.8753,92.0775,91.5767,91.673,19445.0
2021-08-24 09:50:00,95.2,95.37,94.76,95.28,30592.0,91.6827,91.8464,91.2589,91.7597,30592.0
2021-08-24 10:00:00,95.31,95.47,94.38,94.58,21202.0,91.7886,91.9427,90.893,91.0856,21202.0
2021-08-24 10:10:00,94.58,95.09,94.55,95.05,28604.0,91.0856,91.5767,91.0567,91.5382,28604.0
2021-08-24 10:20:00,94.96,95.14,94.87,95.11,10133.0,91.4515,91.6249,91.3649,91.596,10133.0
2021-08-24 10:30:00,95.12,95.38,95.03,95.3,15846.0,91.6056,91.856,91.5189,91.779,15846.0
2021-08-24 10:40:00,95.34,95.51,95.32,95.41,27502.0,91.8175,91.9812,91.7982,91.8849,27502.0
2021-08-24 10:50:00,95.43,95.51,95.28,95.5,26619.0,91.9042,91.9812,91.7597,91.9716,26619.0
2021-08-24 11:00:00,95.53,95.89,95.51,95.89,29537.0,92.0005,92.3472,91.9812,92.3472,29537.0
2021-08-24 11:10:00,95.9,96.04,95.8,96.03,20941.0,92.3568,92.4916,92.2605,92.482,20941.0
2021-08-24 11:20:00,96.03,96.24,96.01,96.17,23165.0,92.482,92.6842,92.4627,92.6168,23165.0
2021-08-24 11:30:00,96.18,96.33,96.04,96.18,21832.0,92.6265,92.7709,92.4916,92.6265,21832.0
2021-08-24 11:40:00,96.2,96.44,96.16,96.43,14780.0,92.6457,92.8768,92.6072,92.8672,14780.0
2021-08-24 11:50:00,96.41,96.6,96.41,96.53,17422.0,92.848,93.0309,92.848,92.9635,17422.0
2021-08-24 12:00:00,96.53,96.77,96.51,96.66,15567.0,92.9635,93.1947,92.9443,93.0887,15567.0
2021-08-24 12:10:00,96.66,96.8,96.66,96.77,14277.0,93.0887,93.2235,93.0887,93.1947,14277.0
2021-08-24 12:20:00,96.77,96.94,96.7,96.85,23692.0,93.1947,93.3584,93.1272,93.2717,23692.0
2021-08-24 12:30:00,96.92,96.94,96.77,96.77,13035.0,93.3391,93.3584,93.1947,93.1947,13035.0
2021-08-24 12:40:00,96.75,96.9,96.73,96.88,16763.0,93.1754,93.3198,93.1561,93.3006,16763.0
2021-08-24 12:50:00,96.87,96.91,96.75,96.76,11273.0,93.291,93.3295,93.1754,93.185,11273.0
2021-08-24 13:00:00,96.76,96.92,96.76,96.79,15507.0,93.185,93.3391,93.185,93.2139,15507.0
2021-08-24 13:10:00,96.83,97.0,96.83,96.86,12676.0,93.2524,93.4162,93.2524,93.2813,12676.0
2021-08-24 13:20:00,96.87,96.98,96.83,96.92,19553.0,93.291,93.3969,93.2524,93.3391,19553.0
2021-08-24 13:30:00,96.94,97.16,96.94,97.02,22248.0,93.3584,93.5702,93.3584,93.4354,22248.0
2021-08-24 13:40:00,97.03,97.28,97.01,97.27,25122.0,93.445,93.6858,93.4258,93.6762,25122.0
2021-08-24 13:50:00,97.27,97.47,97.24,97.42,24858.0,93.6762,93.8688,93.6473,93.8206,24858.0
2021-08-24 14:00:00,97.43,97.43,97.14,97.25,27643.0,93.8303,93.8303,93.551,93.6569,27643.0
2021-08-24 14:10:00,97.27,97.27,97.13,97.15,14545.0,93.6762,93.6762,93.5414,93.5606,14545.0
2021-08-24 14:20:00,97.14,97.15,96.82,96.82,29016.0,93.551,93.5606,93.2428,93.2428,29016.0
2021-08-24 14:30:00,96.83,96.89,96.77,96.82,18314.0,93.2524,93.3102,93.1947,93.2428,18314.0
2021-08-24 14:40:00,96.82,96.94,96.82,96.9,17982.0,93.2428,93.3584,93.2428,93.3198,17982.0
2021-08-24 14:50:00,96.9,96.94,96.82,96.85,19451.0,93.3198,93.3584,93.2428,93.2717,19451.0
2021-08-24 15:00:00,96.83,96.83,96.57,96.58,13442.0,93.2524,93.2524,93.002,93.0117,13442.0
2021-08-24 15:10:00,96.59,96.69,96.46,96.49,34879.0,93.0213,93.1176,92.8961,92.925,34879.0
2021-08-24 15:20:00,96.51,96.6,96.5,96.51,22180.0,92.9443,93.0309,92.9346,92.9443,22180.0
2021-08-24 15:30:00,96.51,96.51,96.32,96.33,33509.0,92.9443,92.9443,92.7613,92.7709,33509.0
2021-08-24 15:40:00,96.32,96.32,96.06,96.22,63765.0,92.7613,92.7613,92.5109,92.665,63765.0
2021-08-24 15:50:00,96.21,96.22,95.93,95.97,158961.0,92.6553,92.665,92.3857,92.4242,158961.0
2021-08-25 09:30:00,96.36,97.25,96.19,97.23,69251.0,92.7998,93.6569,92.6361,93.6377,69251.0
2021-08-25 09:40:00,97.27,97.28,96.41,96.85,22325.0,93.6762,93.6858,92.848,93.2717,22325.0
2021-08-25 09:50:00,96.91,97.18,96.6,96.95,28847.0,93.3295,93.5895,93.0309,93.368,28847.0
2021-08-25 10:00:00,97.0,97.36,96.95,97.28,32590.0,93.4162,93.7629,93.368,93.6858,32590.0
2021-08-25 10:10:00,97.12,97.45,97.11,97.37,23011.0,93.5317,93.8495,93.5221,93.7725,23011.0
2021-08-25 10:20:00,97.35,97.45,97.27,97.29,21910.0,93.7532,93.8495,93.6762,93.6954,21910.0
2021-08-25 10:30:00,97.27,97.48,97.26,97.42,18251.0,93.6762,93.8784,93.6665,93.8206,18251.0
2021-08-25 10:40:00,97.43,97.77,97.42,97.42,26658.0,93.8303,94.1577,93.8206,93.8206,26658.0
2021-08-25 10:50:00,97.37,97.71,97.37,97.66,19658.0,93.7725,94.0999,93.7725,94.0518,19658.0
2021-08-25 11:00:00,97.67,97.8,97.54,97.8,30077.0,94.0614,94.1866,93.9362,94.1866,30077.0
2021-08-25 11:10:00,97.86,98.0,97.6,97.67,62582.0,94.2444,94.3792,93.994,94.0614,62582.0
2021-08-25 11:20:00,97.68,97.69,97.54,97.65,35431.0,94.071,94.0807,93.9362,94.0421,35431.0
2021-08-25 11:30:00,97.65,97.89,97.65,97.82,27837.0,94.0421,94.2733,94.0421,94.2059,27837.0
2021-08-25 11:40:00,97.83,97.87,97.53,97.58,34159.0,94.2155,94.254,93.9266,93.9747,34159.0
2021-08-25 11:50:00,97.59,97.6,97.36,97.47,12123.0,93.9844,93.994,93.7629,93.8688,12123.0
2021-08-25 12:00:00,97.45,97.53,97.4,97.52,9520.0,93.8495,93.9266,93.8014,93.9169,9520.0
2021-08-25 12:10:00,97.53,97.64,97.41,97.64,8368.0,93.9266,94.0325,93.811,94.0325,8368.0
2021-08-25 12:20:00,97.64,97.73,97.62,97.71,7994.0,94.0325,94.1192,94.0132,94.0999,7994.0
2021-08-25 12:30:00,97.75,97.79,97.62,97.65,8778.0,94.1384,94.177,94.0132,94.0421,8778.0
2021-08-25 12:40:00,97.67,97.74,97.63,97.66,10207.0,94.0614,94.1288,94.0229,94.0518,10207.0
2021-08-25 12:50:00,97.67,97.68,97.53,97.54,9449.0,94.0614,94.071,93.9266,93.9362,9449.0
2021-08-25 13:00:00,97.54,97.68,97.52,97.68,15130.0,93.9362,94.071,93.9169,94.071,15130.0
2021-08-25 13:10:00,97.7,97.78,97.61,97.63,12538.0,94.0903,94.1673,94.0036,94.0229,12538.0
2021-08-25 13:20:00,97.66,97.69,97.49,97.67,11062.0,94.0518,94.0807,93.888,94.0614,11062.0
2021-08-25 13:30:00,97.67,97.7,97.51,97.55,13619.0,94.0614,94.0903,93.9073,93.9458,13619.0
2021-08-25 13:40:00,97.55,97.59,97.37,97.41,14273.0,93.9458,93.9844,93.7725,93.811,14273.0
2021-08-25 13:50:00,97.42,97.44,97.28,97.36,14460.0,93.8206,93.8399,93.6858,93.7629,14460.0
2021-08-25 14:00:00,97.36,97.43,97.34,97.38,11774.0,93.7629,93.8303,93.7436,93.7821,11774.0
2021-08-25 14:10:00,97.38,97.58,97.36,97.53,10582.0,93.7821,93.9747,93.7629,93.9266,10582.0
2021-08-25 14:20:00,97.55,97.56,97.46,97.5,10049.0,93.9458,93.9555,93.8592,93.8977,10049.0
2021-08-25 14:30:00,97.52,97.52,97.39,97.42,9939.0,93.9169,93.9169,93.7917,93.8206,9939.0
2021-08-25 14:40:00,97.41,97.45,97.36,97.36,7182.0,93.811,93.8495,93.7629,93.7629,7182.0
2021-08-25 14:50:00,97.35,97.37,97.21,97.35,25143.0,93.7532,93.7725,93.6184,93.7532,25143.0
2021-08-25 15:00:00,97.34,97.34,97.16,97.16,24316.0,93.7436,93.7436,93.5702,93.5702,24316.0
2021-08-25 15:10:00,97.18,97.2,97.1,97.11,19173.0,93.5895,93.6088,93.5125,93.5221,19173.0
2021-08-25 15:20:00,97.12,97.29,97.12,97.26,21407.0,93.5317,93.6954,93.5317,93.6665,21407.0
2021-08-25 15:30:00,97.26,97.34,97.18,97.2,24818.0,93.6665,93.7436,93.5895,93.6088,24818.0
2021-08-25 15:40:00,97.21,97.26,97.09,97.1,40863.0,93.6184,93.6665,93.5028,93.5125,40863.0
2021-08-25 15:50:00,97.11,97.2,97.03,97.16,124572.0,93.5221,93.6088,93.445,93.5702,124572.0
2021-08-26 09:30:00,96.93,97.15,96.38,96.39,33289.0,93.3487,93.5606,92.8191,92.8287,33289.0
2021-08-26 09:40:00,96.36,97.04,96.36,97.0,13438.0,92.7998,93.4547,92.7998,93.4162,13438.0
2021-08-26 09:50:00,97.0,97.38,96.87,97.27,22039.0,93.4162,93.7821,93.291,93.6762,22039.0
2021-08-26 10:00:00,97.24,97.28,97.01,97.01,20560.0,93.6473,93.6858,93.4258,93.4258,20560.0
2021-08-26 10:10:00,97.0,97.14,96.89,96.98,31679.0,93.4162,93.551,93.3102,93.3969,31679.0
2021-08-26 10:20:00,96.95,96.97,96.21,96.49,29388.0,93.368,93.3873,92.6553,92.925,29388.0
2021-08-26 10:30:00,96.45,96.48,96.18,96.3,9176.0,92.8865,92.9154,92.6265,92.742,9176.0
2021-08-26 10:40:00,96.23,96.26,95.8,95.8,21932.0,92.6746,92.7035,92.2605,92.2605,21932.0
2021-08-26 10:50:00,95.84,95.9,95.62,95.83,49939.0,92.299,92.3568,92.0871,92.2894,49939.0
2021-08-26 11:00:00,95.76,95.81,95.28,95.28,64285.0,92.222,92.2701,91.7597,91.7597,64285.0
2021-08-26 11:10:00,95.27,95.5,95.2,95.31,48280.0,91.7501,91.9716,91.6827,91.7886,48280.0
2021-08-26 11:20:00,95.3,95.82,95.24,95.55,15056.0,91.779,92.2798,91.7212,92.0197,15056.0
2021-08-26 11:30:00,95.52,95.53,95.36,95.51,15739.0,91.9908,92.0005,91.8367,91.9812,15739.0
2021-08-26 11:40:00,95.53,95.55,95.23,95.33,16197.0,92.0005,92.0197,91.7115,91.8079,16197.0
2021-08-26 11:50:00,95.35,95.43,95.27,95.43,9884.0,91.8271,91.9042,91.7501,91.9042,9884.0
2021-08-26 12:00:00,95.38,95.71,95.38,95.62,13904.0,91.856,92.1738,91.856,92.0871,13904.0
2021-08-26 12:10:00,95.62,95.88,95.59,95.82,9569.0,92.0871,92.3375,92.0582,92.2798,9569.0
2021-08-26 12:20:00,95.83,95.9,95.8,95.84,9770.0,92.2894,92.3568,92.2605,92.299,9770.0
2021-08-26 12:30:00,95.84,95.95,95.79,95.81,8509.0,92.299,92.4049,92.2509,92.2701,8509.0
2021-08-26 12:40:00,95.8,95.8,95.67,95.75,6781.0,92.2605,92.2605,92.1353,92.2123,6781.0
2021-08-26 12:50:00,95.74,95.84,95.53,95.67,14961.0,92.2027,92.299,92.0005,92.1353,14961.0
2021-08-26 13:00:00,95.65,95.8,95.63,95.72,8484.0,92.116,92.2605,92.0968,92.1834,8484.0
2021-08-26 13:10:00,95.71,95.75,95.68,95.69,6294.0,92.1738,92.2123,92.1449,92.1546,6294.0
2021-08-26 13:20:00,95.7,95.72,95.47,95.54,14887.0,92.1642,92.1834,91.9427,92.0101,14887.0
2021-08-26 13:30:00,95.54,95.6,95.41,95.46,20366.0,92.0101,92.0679,91.8849,91.9331,20366.0
2021-08-26 13:40:00,95.46,95.47,95.23,95.24,25626.0,91.9331,91.9427,91.7115,91.7212,25626.0
2021-08-26 13:50:00,95.25,95.3,95.15,95.21,16579.0,91.7308,91.779,91.6345,91.6923,16579.0
2021-08-26 14:00:00,95.21,95.27,95.06,95.07,11886.0,91.6923,91.7501,91.5478,91.5575,11886.0
2021-08-26 14:10:00,95.06,95.11,94.92,95.09,24421.0,91.5478,91.596,91.413,91.5767,24421.0
2021-08-26 14:20:00,95.08,95.29,95.08,95.18,18872.0,91.5671,91.7693,91.5671,91.6634,18872.0
2021-08-26 14:30:00,95.21,95.23,95.07,95.15,20127.0,91.6923,91.7115,91.5575,91.6345,20127.0
2021-08-26 14:40:00,95.16,95.24,95.03,95.06,13888.0,91.6441,91.7212,91.5189,91.5478,13888.0
2021-08-26 14:50:00,95.05,95.29,95.05,95.23,21614.0,91.5382,91.7693,91.5382,91.7115,21614.0
2021-08-26 15:00:00,95.26,95.27,95.13,95.18,17486.0,91.7404,91.7501,91.6152,91.6634,17486.0
2021-08-26 15:10:00,95.2,95.39,95.14,95.39,40592.0,91.6827,91.8656,91.6249,91.8656,40592.0
2021-08-26 15:20:00,95.39,95.4,95.23,95.3,38369.0,91.8656,91.8753,91.7115,91.779,38369.0
2021-08-26 15:30:00,95.3,95.47,95.26,95.37,39689.0,91.779,91.9427,91.7404,91.8464,39689.0
2021-08-26 15:40:00,95.39,95.57,95.35,95.48,38825.0,91.8656,92.039,91.8271,91.9523,38825.0
2021-08-26 15:50:00,95.5,95.72,95.5,95.55,139180.0,91.9716,92.1834,91.9716,92.0197,139180.0
2021-08-27 09:30:00,95.88,96.15,95.57,95.96,30395.0,92.3375,92.5976,92.039,92.4146,30395.0
2021-08-27 09:40:00,95.94,96.67,95.87,96.35,17991.0,92.3953,93.0983,92.3279,92.7902,17991.0
2021-08-27 09:50:00,96.31,96.51,96.15,96.15,12362.0,92.7516,92.9443,92.5976,92.5976,12362.0
2021-08-27 10:00:00,96.15,96.47,96.12,96.36,23971.0,92.5976,92.9057,92.5687,92.7998,23971.0
2021-08-27 10:10:00,96.35,96.7,96.24,96.37,27162.0,92.7902,93.1272,92.6842,92.8094,27162.0
2021-08-27 10:20:00,96.41,96.53,96.11,96.26,20353.0,92.848,92.9635,92.559,92.7035,20353.0
2021-08-27 10:30:00,96.27,96.36,96.09,96.22,31131.0,92.7131,92.7998,92.5398,92.665,31131.0
2021-08-27 10:40:00,96.24,96.68,96.17,96.62,23825.0,92.6842,93.108,92.6168,93.0502,23825.0
2021-08-27 10:50:00,96.63,96.96,96.63,96.88,20468.0,93.0598,93.3776,93.0598,93.3006,20468.0
2021-08-27 11:00:00,96.91,97.0,96.81,96.95,26154.0,93.3295,93.4162,93.2332,93.368,26154.0
2021-08-27 11:10:00,96.93,97.1,96.88,97.06,17008.0,93.3487,93.5125,93.3006,93.4739,17008.0
2021-08-27 11:20:00,97.09,97.09,96.66,96.7,18722.0,93.5028,93.5028,93.0887,93.1272,18722.0
2021-08-27 11:30:00,96.72,96.98,96.72,96.98,17339.0,93.1465,93.3969,93.1465,93.3969,17339.0
2021-08-27 11:40:00,96.98,97.02,96.85,96.91,8730.0,93.3969,93.4354,93.2717,93.3295,8730.0
2021-08-27 11:50:00,96.91,96.93,96.75,96.8,10396.0,93.3295,93.3487,93.1754,93.2235,10396.0
2021-08-27 12:00:00,96.84,96.93,96.77,96.93,11670.0,93.2621,93.3487,93.1947,93.3487,11670.0
2021-08-27 12:10:00,96.95,97.14,96.9,97.03,14445.0,93.368,93.551,93.3198,93.445,14445.0
2021-08-27 12:20:00,97.05,97.3,97.05,97.27,11293.0,93.4643,93.7051,93.4643,93.6762,11293.0
2021-08-27 12:30:00,97.31,97.33,97.26,97.27,11028.0,93.7147,93.734,93.6665,93.6762,11028.0
2021-08-27 12:40:00,97.24,97.36,97.24,97.26,10942.0,93.6473,93.7629,93.6473,93.6665,10942.0
2021-08-27 12:50:00,97.24,97.38,97.22,97.36,17934.0,93.6473,93.7821,93.628,93.7629,17934.0
2021-08-27 13:00:00,97.36,97.37,97.24,97.31,6071.0,93.7629,93.7725,93.6473,93.7147,6071.0
2021-08-27 13:10:00,97.34,97.35,97.22,97.27,6791.0,93.7436,93.7532,93.628,93.6762,6791.0
2021-08-27 13:20:00,97.3,97.45,97.25,97.36,29878.0,93.7051,93.8495,93.6569,93.7629,29878.0
2021-08-27 13:30:00,97.37,97.57,97.36,97.48,12731.0,93.7725,93.9651,93.7629,93.8784,12731.0
2021-08-27 13:40:00,97.48,97.51,97.4,97.45,7451.0,93.8784,93.9073,93.8014,93.8495,7451.0
2021-08-27 13:50:00,97.45,97.49,97.4,97.48,8234.0,93.8495,93.888,93.8014,93.8784,8234.0
2021-08-27 14:00:00,97.49,97.55,97.32,97.53,24657.0,93.888,93.9458,93.7243,93.9266,24657.0
2021-08-27 14:10:00,97.53,97.69,97.53,97.61,18386.0,93.9266,94.0807,93.9266,94.0036,18386.0
2021-08-27 14:20:00,97.59,97.65,97.51,97.64,10659.0,93.9844,94.0421,93.9073,94.0325,10659.0
2021-08-27 14:30:00,97.65,97.67,97.38,97.45,15858.0,94.0421,94.0614,93.7821,93.8495,15858.0
2021-08-27 14:40:00,97.47,97.54,97.4,97.49,11923.0,93.8688,93.9362,93.8014,93.888,11923.0
2021-08-27 14:50:00,97.49,97.49,97.38,97.41,17057.0,93.888,93.888,93.7821,93.811,17057.0
2021-08-27 15:00:00,97.42,97.44,97.33,97.35,23993.0,93.8206,93.8399,93.734,93.7532,23993.0
2021-08-27 15:10:00,97.35,97.4,97.26,97.27,38607.0,93.7532,93.8014,93.6665,93.6762,38607.0
2021-08-27 15:20:00,97.26,97.3,97.13,97.13,38498.0,93.6665,93.7051,93.5414,93.5414,38498.0
2021-08-27 15:30:00,97.12,97.16,96.99,97.09,42436.0,93.5317,93.5702,93.4065,93.5028,42436.0
2021-08-27 15:40:00,97.1,97.17,96.98,96.98,48675.0,93.5125,93.5799,93.3969,93.3969,48675.0
2021-08-27 15:50:00,96.97,97.05,96.8,96.95,167362.0,93.3873,93.4643,93.2235,93.368,167362.0
2021-08-30 09:30:00,97.0,97.24,96.12,96.15,40321.0,93.4162,93.6473,92.5687,92.5976,40321.0
2021-08-30 09:40:00,96.32,96.38,95.88,96.15,18570.0,92.7613,92.8191,92.3375,92.5976,18570.0
2021-08-30 09:50:00,96.2,96.83,96.15,96.82,24961.0,92.6457,93.2524,92.5976,93.2428,24961.0
2021-08-30 10:00:00,96.85,96.85,96.35,96.44,34114.0,93.2717,93.2717,92.7902,92.8768,34114.0
2021-08-30 10:10:00,96.47,96.96,96.3,96.3,19002.0,92.9057,93.3776,92.742,92.742,19002.0
2021-08-30 10:20:00,96.25,96.7,96.25,96.7,10840.0,92.6939,93.1272,92.6939,93.1272,10840.0
2021-08-30 10:30:00,96.73,97.05,96.71,96.83,10592.0,93.1561,93.4643,93.1369,93.2524,10592.0
2021-08-30 10:40:00,96.83,96.96,96.72,96.9,10094.0,93.2524,93.3776,93.1465,93.3198,10094.0
2021-08-30 10:50:00,96.92,96.99,96.72,96.78,13111.0,93.3391,93.4065,93.1465,93.2043,13111.0
2021-08-30 11:00:00,96.72,96.93,96.67,96.87,14583.0,93.1465,93.3487,93.0983,93.291,14583.0
2021-08-30 11:10:00,96.88,97.0,96.79,96.79,16856.0,93.3006,93.4162,93.2139,93.2139,16856.0
2021-08-30 11:20:00,96.79,96.86,96.74,96.78,12041.0,93.2139,93.2813,93.1658,93.2043,12041.0
2021-08-30 11:30:00,96.82,96.86,96.74,96.77,8967.0,93.2428,93.2813,93.1658,93.1947,8967.0
2021-08-30 11:40:00,96.69,96.82,96.65,96.7,8807.0,93.1176,93.2428,93.0791,93.1272,8807.0
2021-08-30 11:50:00,96.69,96.76,96.65,96.7,4321.0,93.1176,93.185,93.0791,93.1272,4321.0
2021-08-30 12:00:00,96.7,96.74,96.53,96.53,7166.0,93.1272,93.1658,92.9635,92.9635,7166.0
2021-08-30 12:10:00,96.53,96.63,96.45,96.46,10165.0,92.9635,93.0598,92.8865,92.8961,10165.0
2021-08-30 12:20:00,96.43,96.55,96.41,96.51,12035.0,92.8672,92.9828,92.848,92.9443,12035.0
2021-08-30 12:30:00,96.51,96.53,96.37,96.38,10420.0,92.9443,92.9635,92.8094,92.8191,10420.0
2021-08-30 12:40:00,96.41,96.41,96.3,96.33,8763.0,92.848,92.848,92.742,92.7709,8763.0
2021-08-30 12:50:00,96.34,96.43,96.32,96.38,10406.0,92.7805,92.8672,92.7613,92.8191,10406.0
2021-08-30 13:00:00,96.37,96.4,96.28,96.33,9700.0,92.8094,92.8383,92.7228,92.7709,9700.0
2021-08-30 13:10:00,96.33,96.39,96.27,96.3,9216.0,92.7709,92.8287,92.7131,92.742,9216.0
2021-08-30 13:20:00,96.29,96.49,96.18,96.34,13974.0,92.7324,92.925,92.6265,92.7805,13974.0
2021-08-30 13:30:00,96.39,96.58,96.36,96.54,14671.0,92.8287,93.0117,92.7998,92.9731,14671.0
2021-08-30 13:40:00,96.54,96.74,96.52,96.61,22655.0,92.9731,93.1658,92.9539,93.0406,22655.0
2021-08-30 13:50:00,96.59,96.66,96.55,96.58,11945.0,93.0213,93.0887,92.9828,93.0117,11945.0
2021-08-30 14:00:00,96.6,96.71,96.58,96.66,10823.0,93.0309,93.1369,93.0117,93.0887,10823.0
2021-08-30 14:10:00,96.64,96.69,96.46,96.46,14384.0,93.0695,93.1176,92.8961,92.8961,14384.0
2021-08-30 14:20:00,96.48,96.48,96.38,96.42,15188.0,92.9154,92.9154,92.8191,92.8576,15188.0
2021-08-30 14:30:00,96.42,96.54,96.4,96.44,18347.0,92.8576,92.9731,92.8383,92.8768,18347.0
2021-08-30 14:40:00,96.44,96.55,96.41,96.53,16213.0,92.8768,92.9828,92.848,92.9635,16213.0
2021-08-30 14:50:00,96.54,96.74,96.54,96.72,13468.0,92.9731,93.1658,92.9731,93.1465,13468.0
2021-08-30 15:00:00,96.71,96.77,96.61,96.62,13894.0,93.1369,93.1947,93.0406,93.0502,13894.0
2021-08-30 15:10:00,96.61,96.71,96.58,96.68,22700.0,93.0406,93.1369,93.0117,93.108,22700.0
2021-08-30 15:20:00,96.65,96.67,96.48,96.54,23397.0,93.0791,93.0983,92.9154,92.9731,23397.0
2021-08-30 15:30:00,96.53,96.56,96.43,96.48,35903.0,92.9635,92.9924,92.8672,92.9154,35903.0
2021-08-30 15:40:00,96.46,96.48,96.32,96.38,52836.0,92.8961,92.9154,92.7613,92.8191,52836.0
2021-08-30 15:50:00,96.4,96.44,96.04,96.08,284381.0,92.8383,92.8768,92.4916,92.5301,284381.0
2021-08-31 09:30:00,96.81,96.87,95.45,95.73,75168.0,93.2332,93.291,91.9234,92.1931,75168.0
2021-08-31 09:40:00,95.75,96.51,95.75,96.02,35662.0,92.2123,92.9443,92.2123,92.4724,35662.0
2021-08-31 09:50:00,96.04,96.59,95.94,96.14,29270.0,92.4916,93.0213,92.3953,92.5879,29270.0
2021-08-31 10:00:00,96.13,96.38,95.47,95.47,36731.0,92.5783,92.8191,91.9427,91.9427,36731.0
2021-08-31 10:10:00,95.52,95.52,95.01,95.4,28425.0,91.9908,91.9908,91.4997,91.8753,28425.0
2021-08-31 10:20:00,95.43,95.55,95.04,95.28,28857.0,91.9042,92.0197,91.5286,91.7597,28857.0
2021-08-31 10:30:00,95.25,95.47,95.18,95.36,19414.0,91.7308,91.9427,91.6634,91.8367,19414.0
2021-08-31 10:40:00,95.4,95.95,95.25,95.87,22437.0,91.8753,92.4049,91.7308,92.3279,22437.0
2021-08-31 10:50:00,95.86,95.96,95.7,95.85,44595.0,92.3183,92.4146,92.1642,92.3086,44595.0
2021-08-31 11:00:00,95.86,95.93,95.6,95.88,34993.0,92.3183,92.3857,92.0679,92.3375,34993.0
2021-08-31 11:10:00,95.88,96.1,95.87,96.06,28044.0,92.3375,92.5494,92.3279,92.5109,28044.0
2021-08-31 11:20:00,96.06,96.22,96.01,96.17,16112.0,92.5109,92.665,92.4627,92.6168,16112.0
2021-08-31 11:30:00,96.16,96.38,96.1,96.37,22155.0,92.6072,92.8191,92.5494,92.8094,22155.0
2021-08-31 11:40:00,96.36,96.43,96.23,96.27,21501.0,92.7998,92.8672,92.6746,92.7131,21501.0
2021-08-31 11:50:00,96.25,96.26,95.96,96.05,21527.0,92.6939,92.7035,92.4146,92.5013,21527.0
2021-08-31 12:00:00,96.07,96.1,95.91,96.02,16399.0,92.5205,92.5494,92.3664,92.4724,16399.0
2021-08-31 12:10:00,95.97,96.16,95.92,96.16,11738.0,92.4242,92.6072,92.3761,92.6072,11738.0
2021-08-31 12:20:00,96.19,96.19,96.01,96.07,12289.0,92.6361,92.6361,92.4627,92.5205,12289.0
2021-08-31 12:30:00,96.06,96.19,95.96,96.19,11146.0,92.5109,92.6361,92.4146,92.6361,11146.0
2021-08-31 12:40:00,96.18,96.24,96.06,96.11,12193.0,92.6265,92.6842,92.5109,92.559,12193.0
2021-08-31 12:50:00,96.13,96.29,96.09,96.2,10034.0,92.5783,92.7324,92.5398,92.6457,10034.0
2021-08-31 13:00:00,96.2,96.21,96.09,96.1,9151.0,92.6457,92.6553,92.5398,92.5494,9151.0
2021-08-31 13:10:00,96.1,96.22,96.1,96.18,11080.0,92.5494,92.665,92.5494,92.6265,11080.0
2021-08-31 13:20:00,96.16,96.16,95.96,96.13,15158.0,92.6072,92.6072,92.4146,92.5783,15158.0
2021-08-31 13:30:00,96.12,96.13,96.04,96.12,9563.0,92.5687,92.5783,92.4916,92.5687,9563.0
2021-08-31 13:40:00,96.09,96.27,96.08,96.19,13917.0,92.5398,92.7131,92.5301,92.6361,13917.0
2021-08-31 13:50:00,96.19,96.2,96.04,96.12,17162.0,92.6361,92.6457,92.4916,92.5687,17162.0
2021-08-31 14:00:00,96.1,96.17,95.86,95.87,25030.0,92.5494,92.6168,92.3183,92.3279,25030.0
2021-08-31 14:10:00,95.85,95.95,95.82,95.94,21471.0,92.3086,92.4049,92.2798,92.3953,21471.0
2021-08-31 14:20:00,95.95,95.95,95.82,95.85,22821.0,92.4049,92.4049,92.2798,92.3086,22821.0
2021-08-31 14:30:00,95.85,95.93,95.78,95.85,24611.0,92.3086,92.3857,92.2412,92.3086,24611.0
2021-08-31 14:40:00,95.86,95.87,95.55,95.56,17856.0,92.3183,92.3279,92.0197,92.0294,17856.0
2021-08-31 14:50:00,95.57,95.68,95.53,95.68,31314.0,92.039,92.1449,92.0005,92.1449,31314.0
2021-08-31 15:00:00,95.67,95.69,95.48,95.48,31025.0,92.1353,92.1546,91.9523,91.9523,31025.0
2021-08-31 15:10:00,95.49,95.52,95.35,95.37,37084.0,91.9619,91.9908,91.8271,91.8464,37084.0
2021-08-31 15:20:00,95.37,95.44,95.33,95.41,51696.0,91.8464,91.9138,91.8079,91.8849,51696.0
2021-08-31 15:30:00,95.41,95.41,95.26,95.35,75888.0,91.8849,91.8849,91.7404,91.8271,75888.0
2021-08-31 15:40:00,95.35,95.52,95.24,95.51,78353.0,91.8271,91.9908,91.7212,91.9812,78353.0
2021-08-31 15:50:00,95.51,95.78,95.39,95.61,307736.0,91.9812,92.2412,91.8656,92.0775,307736.0
2021-09-01 09:30:00,95.72,96.66,95.62,96.34,107922.0,92.1834,93.0887,92.0871,92.7805,107922.0
2021-09-01 09:40:00,96.32,96.88,96.19,96.7,30127.0,92.7613,93.3006,92.6361,93.1272,30127.0
2021-09-01 09:50:00,96.67,96.75,95.84,95.84,20241.0,93.0983,93.1754,92.299,92.299,20241.0
2021-09-01 10:00:00,95.85,95.96,95.56,95.67,33686.0,92.3086,92.4146,92.0294,92.1353,33686.0
2021-09-01 10:10:00,95.65,95.93,95.57,95.67,28916.0,92.116,92.3857,92.039,92.1353,28916.0
2021-09-01 10:20:00,95.66,96.04,95.66,95.92,23158.0,92.1257,92.4916,92.1257,92.3761,23158.0
2021-09-01 10:30:00,95.97,96.19,95.82,96.15,15731.0,92.4242,92.6361,92.2798,92.5976,15731.0
2021-09-01 10:40:00,96.16,96.59,96.14,96.59,25223.0,92.6072,93.0213,92.5879,93.0213,25223.0
2021-09-01 10:50:00,96.58,96.67,96.17,96.26,20604.0,93.0117,93.0983,92.6168,92.7035,20604.0
2021-09-01 11:00:00,96.24,96.32,96.11,96.27,12603.0,92.6842,92.7613,92.559,92.7131,12603.0
2021-09-01 11:10:00,96.26,96.29,96.05,96.1,17843.0,92.7035,92.7324,92.5013,92.5494,17843.0
2021-09-01 11:20:00,96.09,96.35,95.98,96.3,10567.0,92.5398,92.7902,92.4338,92.742,10567.0
2021-09-01 11:30:00,96.28,96.47,96.16,96.38,14166.0,92.7228,92.9057,92.6072,92.8191,14166.0
2021-09-01 11:40:00,96.36,96.49,96.35,96.42,21222.0,92.7998,92.925,92.7902,92.8576,21222.0
2021-09-01 11:50:00,96.46,96.54,96.39,96.39,11409.0,92.8961,92.9731,92.8287,92.8287,11409.0
2021-09-01 12:00:00,96.41,96.67,96.4,96.63,18331.0,92.848,93.0983,92.8383,93.0598,18331.0
2021-09-01 12:10:00,96.62,96.65,96.51,96.64,10385.0,93.0502,93.0791,92.9443,93.0695,10385.0
2021-09-01 12:20:00,96.62,96.62,96.48,96.57,10823.0,93.0502,93.0502,92.9154,93.002,10823.0
2021-09-01 12:30:00,96.58,96.63,96.53,96.6,11575.0,93.0117,93.0598,92.9635,93.0309,11575.0
2021-09-01 12:40:00,96.6,96.66,96.54,96.65,9551.0,93.0309,93.0887,92.9731,93.0791,9551.0
2021-09-01 12:50:00,96.68,96.87,96.64,96.86,25439.0,93.108,93.291,93.0695,93.2813,25439.0
2021-09-01 13:00:00,96.86,96.87,96.75,96.78,12792.0,93.2813,93.291,93.1754,93.2043,12792.0
2021-09-01 13:10:00,96.79,96.81,96.69,96.69,11839.0,93.2139,93.2332,93.1176,93.1176,11839.0
2021-09-01 13:20:00,96.69,96.78,96.66,96.69,27314.0,93.1176,93.2043,93.0887,93.1176,27314.0
2021-09-01 13:30:00,96.72,96.73,96.65,96.71,7055.0,93.1465,93.1561,93.0791,93.1369,7055.0
2021-09-01 13:40:00,96.7,96.8,96.69,96.74,14452.0,93.1272,93.2235,93.1176,93.1658,14452.0
2021-09-01 13:50:00,96.74,96.98,96.74,96.96,19855.0,93.1658,93.3969,93.1658,93.3776,19855.0
2021-09-01 14:00:00,96.95,97.08,96.84,96.94,29637.0,93.368,93.4932,93.2621,93.3584,29637.0
2021-09-01 14:10:00,96.94,97.02,96.9,96.92,11063.0,93.3584,93.4354,93.3198,93.3391,11063.0
2021-09-01 14:20:00,96.91,96.97,96.84,96.91,14337.0,93.3295,93.3873,93.2621,93.3295,14337.0
2021-09-01 14:30:00,96.91,97.12,96.9,97.09,22487.0,93.3295,93.5317,93.3198,93.5028,22487.0
2021-09-01 14:40:00,97.1,97.15,97.0,97.0,12539.0,93.5125,93.5606,93.4162,93.4162,12539.0
2021-09-01 14:50:00,97.02,97.03,96.7,96.71,25030.0,93.4354,93.445,93.1272,93.1369,25030.0
2021-09-01 15:00:00,96.71,96.71,96.44,96.52,39267.0,93.1369,93.1369,92.8768,92.9539,39267.0
2021-09-01 15:10:00,96.53,96.79,96.49,96.76,64765.0,92.9635,93.2139,92.925,93.185,64765.0
2021-09-01 15:20:00,96.79,97.0,96.77,96.89,53783.0,93.2139,93.4162,93.1947,93.3102,53783.0
2021-09-01 15:30:00,96.9,97.0,96.83,96.84,25323.0,93.3198,93.4162,93.2524,93.2621,25323.0
2021-09-01 15:40:00,96.86,96.97,96.79,96.86,48724.0,93.2813,93.3873,93.2139,93.2813,48724.0
2021-09-01 15:50:00,96.8,97.05,96.76,97.03,147372.0,93.2235,93.4643,93.185,93.445,147372.0
2021-09-02 09:30:00,97.54,97.7,96.75,96.83,42377.0,93.9362,94.0903,93.1754,93.2524,42377.0
2021-09-02 09:40:00,96.86,96.91,96.34,96.52,29053.0,93.2813,93.3295,92.7805,92.9539,29053.0
2021-09-02 09:50:00,96.47,96.56,96.13,96.44,13377.0,92.9057,92.9924,92.5783,92.8768,13377.0
2021-09-02 10:00:00,96.43,97.09,96.42,96.98,32063.0,92.8672,93.5028,92.8576,93.3969,32063.0
2021-09-02 10:10:00,96.98,97.07,96.73,96.82,25551.0,93.3969,93.4836,93.1561,93.2428,25551.0
2021-09-02 10:20:00,96.84,96.92,96.72,96.87,16851.0,93.2621,93.3391,93.1465,93.291,16851.0
2021-09-02 10:30:00,96.87,96.97,96.68,96.82,13487.0,93.291,93.3873,93.108,93.2428,13487.0
2021-09-02 10:40:00,96.82,97.09,96.8,96.95,52189.0,93.2428,93.5028,93.2235,93.368,52189.0
2021-09-02 10:50:00,96.93,97.01,96.86,96.93,23150.0,93.3487,93.4258,93.2813,93.3487,23150.0
2021-09-02 11:00:00,96.93,97.05,96.83,97.03,24143.0,93.3487,93.4643,93.2524,93.445,24143.0
2021-09-02 11:10:00,97.08,97.19,97.02,97.03,18627.0,93.4932,93.5991,93.4354,93.445,18627.0
2021-09-02 11:20:00,97.05,97.16,97.02,97.08,19460.0,93.4643,93.5702,93.4354,93.4932,19460.0
2021-09-02 11:30:00,97.07,97.1,96.98,97.1,12129.0,93.4836,93.5125,93.3969,93.5125,12129.0
2021-09-02 11:40:00,97.1,97.21,97.09,97.16,13646.0,93.5125,93.6184,93.5028,93.5702,13646.0
2021-09-02 11:50:00,97.18,97.25,97.08,97.09,21987.0,93.5895,93.6569,93.4932,93.5028,21987.0
2021-09-02 12:00:00,97.09,97.16,97.0,97.0,15968.0,93.5028,93.5702,93.4162,93.4162,15968.0
2021-09-02 12:10:00,97.0,97.03,96.81,96.93,12149.0,93.4162,93.445,93.2332,93.3487,12149.0
2021-09-02 12:20:00,96.92,96.96,96.85,96.89,22555.0,93.3391,93.3776,93.2717,93.3102,22555.0
2021-09-02 12:30:00,96.87,96.89,96.71,96.79,21701.0,93.291,93.3102,93.1369,93.2139,21701.0
2021-09-02 12:40:00,96.81,96.83,96.7,96.72,8365.0,93.2332,93.2524,93.1272,93.1465,8365.0
2021-09-02 12:50:00,96.74,96.79,96.7,96.72,8794.0,93.1658,93.2139,93.1272,93.1465,8794.0
2021-09-02 13:00:00,96.71,96.73,96.61,96.63,16222.0,93.1369,93.1561,93.0406,93.0598,16222.0
2021-09-02 13:10:00,96.63,96.75,96.62,96.67,15686.0,93.0598,93.1754,93.0502,93.0983,15686.0
2021-09-02 13:20:00,96.67,96.71,96.32,96.36,31271.0,93.0983,93.1369,92.7613,92.7998,31271.0
2021-09-02 13:30:00,96.33,96.51,96.33,96.47,12041.0,92.7709,92.9443,92.7709,92.9057,12041.0
2021-09-02 13:40:00,96.51,96.51,96.26,96.31,8979.0,92.9443,92.9443,92.7035,92.7516,8979.0
2021-09-02 13:50:00,96.28,96.48,96.28,96.45,13997.0,92.7228,92.9154,92.7228,92.8865,13997.0
2021-09-02 14:00:00,96.47,96.51,96.36,96.47,21083.0,92.9057,92.9443,92.7998,92.9057,21083.0
2021-09-02 14:10:00,96.44,96.45,96.37,96.41,11039.0,92.8768,92.8865,92.8094,92.848,11039.0
2021-09-02 14:20:00,96.41,96.52,96.39,96.52,44190.0,92.848,92.9539,92.8287,92.9539,44190.0
2021-09-02 14:30:00,96.54,96.67,96.49,96.53,22317.0,92.9731,93.0983,92.925,92.9635,22317.0
2021-09-02 14:40:00,96.5,96.54,96.41,96.46,18700.0,92.9346,92.9731,92.848,92.8961,18700.0
2021-09-02 14:50:00,96.48,96.52,96.42,96.5,11751.0,92.9154,92.9539,92.8576,92.9346,11751.0
2021-09-02 15:00:00,96.51,96.62,96.49,96.51,33490.0,92.9443,93.0502,92.925,92.9443,33490.0
2021-09-02 15:10:00,96.52,96.58,96.43,96.5,13309.0,92.9539,93.0117,92.8672,92.9346,13309.0
2021-09-02 15:20:00,96.49,96.49,96.38,96.44,21532.0,92.925,92.925,92.8191,92.8768,21532.0
2021-09-02 15:30:00,96.41,96.49,96.36,96.46,26913.0,92.848,92.925,92.7998,92.8961,26913.0
2021-09-02 15:40:00,96.45,96.63,96.45,96.51,59023.0,92.8865,93.0598,92.8865,92.9443,59023.0
2021-09-02 15:50:00,96.52,96.68,96.49,96.65,180988.0,92.9539,93.108,92.925,93.0791,180988.0
2021-09-03 09:30:00,96.08,96.74,94.68,94.9,71765.0,92.5301,93.1658,91.1819,91.3937,71765.0
2021-09-03 09:40:00,94.82,95.25,94.73,95.18,35339.0,91.3167,91.7308,91.23,91.6634,35339.0
2021-09-03 09:50:00,95.12,95.5,94.9,95.27,25228.0,91.6056,91.9716,91.3937,91.7501,25228.0
2021-09-03 10:00:00,95.26,95.35,94.85,94.85,37182.0,91.7404,91.8271,91.3456,91.3456,37182.0
2021-09-03 10:10:00,94.86,94.88,94.48,94.8,55918.0,91.3552,91.3745,90.9893,91.2974,55918.0
2021-09-03 10:20:00,94.81,94.81,94.15,94.62,55595.0,91.3071,91.3071,90.6715,91.1241,55595.0
2021-09-03 10:30:00,94.65,94.95,94.5,94.8,38077.0,91.153,91.4419,91.0085,91.2974,38077.0
2021-09-03 10:40:00,94.74,94.9,94.71,94.87,16752.0,91.2397,91.3937,91.2108,91.3649,16752.0
2021-09-03 10:50:00,94.82,94.96,94.73,94.83,20014.0,91.3167,91.4515,91.23,91.3263,20014.0
2021-09-03 11:00:00,94.81,95.0,94.8,94.94,39461.0,91.3071,91.49,91.2974,91.4323,39461.0
2021-09-03 11:10:00,94.94,95.17,94.92,94.97,79503.0,91.4323,91.6538,91.413,91.4612,79503.0
2021-09-03 11:20:00,94.98,94.98,94.63,94.78,42074.0,91.4708,91.4708,91.1337,91.2782,42074.0
2021-09-03 11:30:00,94.8,94.93,94.57,94.57,23041.0,91.2974,91.4226,91.0759,91.0759,23041.0
2021-09-03 11:40:00,94.59,94.77,94.54,94.73,12055.0,91.0952,91.2685,91.047,91.23,12055.0
2021-09-03 11:50:00,94.68,94.7,94.44,94.59,27898.0,91.1819,91.2011,90.9507,91.0952,27898.0
2021-09-03 12:00:00,94.59,94.66,94.42,94.64,23032.0,91.0952,91.1626,90.9315,91.1433,23032.0
2021-09-03 12:10:00,94.63,94.63,94.46,94.55,98401.0,91.1337,91.1337,90.97,91.0567,98401.0
2021-09-03 12:20:00,94.55,94.82,94.53,94.74,29500.0,91.0567,91.3167,91.0374,91.2397,29500.0
2021-09-03 12:30:00,94.71,94.71,94.52,94.66,84647.0,91.2108,91.2108,91.0278,91.1626,84647.0
2021-09-03 12:40:00,94.65,94.79,94.59,94.78,25774.0,91.153,91.2878,91.0952,91.2782,25774.0
2021-09-03 12:50:00,94.8,95.07,94.79,95.05,44152.0,91.2974,91.5575,91.2878,91.5382,44152.0
2021-09-03 13:00:00,95.08,95.12,94.98,95.01,22341.0,91.5671,91.6056,91.4708,91.4997,22341.0
2021-09-03 13:10:00,95.01,95.09,94.99,95.09,52390.0,91.4997,91.5767,91.4804,91.5767,52390.0
2021-09-03 13:20:00,95.1,95.11,95.01,95.07,36656.0,91.5864,91.596,91.4997,91.5575,36656.0
2021-09-03 13:30:00,95.07,95.25,95.04,95.15,26974.0,91.5575,91.7308,91.5286,91.6345,26974.0
2021-09-03 13:40:00,95.12,95.4,95.12,95.38,33334.0,91.6056,91.8753,91.6056,91.856,33334.0
2021-09-03 13:50:00,95.38,95.42,95.28,95.3,35769.0,91.856,91.8945,91.7597,91.779,35769.0
2021-09-03 14:00:00,95.31,95.34,95.14,95.2,36374.0,91.7886,91.8175,91.6249,91.6827,36374.0
2021-09-03 14:10:00,95.18,95.23,95.07,95.1,53583.0,91.6634,91.7115,91.5575,91.5864,53583.0
2021-09-03 14:20:00,95.1,95.14,94.99,95.11,21400.0,91.5864,91.6249,91.4804,91.596,21400.0
2021-09-03 14:30:00,95.09,95.15,95.0,95.06,28862.0,91.5767,91.6345,91.49,91.5478,28862.0
2021-09-03 14:40:00,95.06,95.14,95.04,95.07,14710.0,91.5478,91.6249,91.5286,91.5575,14710.0
2021-09-03 14:50:00,95.09,95.15,95.06,95.06,16796.0,91.5767,91.6345,91.5478,91.5478,16796.0
2021-09-03 15:00:00,95.08,95.13,94.99,95.0,21410.0,91.5671,91.6152,91.4804,91.49,21410.0
2021-09-03 15:10:00,95.02,95.06,94.96,95.01,22047.0,91.5093,91.5478,91.4515,91.4997,22047.0
2021-09-03 15:20:00,95.01,95.18,94.99,95.15,31745.0,91.4997,91.6634,91.4804,91.6345,31745.0
2021-09-03 15:30:00,95.15,95.15,94.99,95.03,40679.0,91.6345,91.6345,91.4804,91.5189,40679.0
2021-09-03 15:40:00,95.03,95.3,95.03,95.26,95341.0,91.5189,91.779,91.5189,91.7404,95341.0
2021-09-03 15:50:00,95.27,95.3,94.93,94.96,193438.0,91.7501,91.779,91.4226,91.4515,193438.0
2021-09-07 09:30:00,94.28,94.86,94.2,94.76,68271.0,90.7966,91.3552,90.7196,91.2589,68271.0
2021-09-07 09:40:00,94.81,95.15,94.61,95.15,27612.0,91.3071,91.6345,91.1145,91.6345,27612.0
2021-09-07 09:50:00,95.15,95.3,94.85,95.05,22518.0,91.6345,91.779,91.3456,91.5382,22518.0
2021-09-07 10:00:00,95.02,95.5,94.08,94.16,44319.0,91.5093,91.9716,90.604,90.6811,44319.0
2021-09-07 10:10:00,94.13,94.34,93.81,94.15,61464.0,90.6522,90.8544,90.344,90.6715,61464.0
2021-09-07 10:20:00,94.18,94.33,93.81,93.89,35729.0,90.7003,90.8448,90.344,90.4211,35729.0
2021-09-07 10:30:00,93.85,94.02,93.5,93.5,54246.0,90.3825,90.5463,90.0455,90.0455,54246.0
2021-09-07 10:40:00,93.5,94.07,93.41,93.97,47593.0,90.0455,90.5944,89.9588,90.4981,47593.0
2021-09-07 10:50:00,93.99,94.26,93.83,94.18,28051.0,90.5174,90.7774,90.3633,90.7003,28051.0
2021-09-07 11:00:00,94.14,94.47,94.14,94.4,30204.0,90.6618,90.9796,90.6618,90.9122,30204.0
2021-09-07 11:10:00,94.43,94.93,94.39,94.82,138028.0,90.9411,91.4226,90.9026,91.3167,138028.0
2021-09-07 11:20:00,94.82,94.82,94.39,94.5,19449.0,91.3167,91.3167,90.9026,91.0085,19449.0
2021-09-07 11:30:00,94.49,94.73,94.47,94.49,16804.0,90.9989,91.23,90.9796,90.9989,16804.0
2021-09-07 11:40:00,94.51,94.55,94.36,94.47,16172.0,91.0182,91.0567,90.8737,90.9796,16172.0
2021-09-07 11:50:00,94.48,94.67,94.45,94.65,13245.0,90.9893,91.1722,90.9604,91.153,13245.0
2021-09-07 12:00:00,94.64,94.74,94.52,94.74,18934.0,91.1433,91.2397,91.0278,91.2397,18934.0
2021-09-07 12:10:00,94.73,94.73,94.6,94.71,13359.0,91.23,91.23,91.1048,91.2108,13359.0
2021-09-07 12:20:00,94.71,94.71,94.5,94.62,19967.0,91.2108,91.2108,91.0085,91.1241,19967.0
2021-09-07 12:30:00,94.61,94.63,94.43,94.46,21434.0,91.1145,91.1337,90.9411,90.97,21434.0
2021-09-07 12:40:00,94.47,94.65,94.47,94.6,17354.0,90.9796,91.153,90.9796,91.1048,17354.0
2021-09-07 12:50:00,94.61,94.72,94.59,94.69,13133.0,91.1145,91.2204,91.0952,91.1915,13133.0
2021-09-07 13:00:00,94.7,94.83,94.69,94.72,21183.0,91.2011,91.3263,91.1915,91.2204,21183.0
2021-09-07 13:10:00,94.71,94.77,94.67,94.76,18824.0,91.2108,91.2685,91.1722,91.2589,18824.0
2021-09-07 13:20:00,94.75,94.8,94.53,94.53,23355.0,91.2493,91.2974,91.0374,91.0374,23355.0
2021-09-07 13:30:00,94.53,94.64,94.45,94.53,19879.0,91.0374,91.1433,90.9604,91.0374,19879.0
2021-09-07 13:40:00,94.5,94.56,94.41,94.49,69177.0,91.0085,91.0663,90.9218,90.9989,69177.0
2021-09-07 13:50:00,94.49,94.55,94.42,94.46,77581.0,90.9989,91.0567,90.9315,90.97,77581.0
2021-09-07 14:00:00,94.47,94.58,94.32,94.37,102566.0,90.9796,91.0856,90.8352,90.8833,102566.0
2021-09-07 14:10:00,94.38,94.4,94.22,94.22,97359.0,90.893,90.9122,90.7389,90.7389,97359.0
2021-09-07 14:20:00,94.23,94.26,94.01,94.03,35356.0,90.7485,90.7774,90.5366,90.5559,35356.0
2021-09-07 14:30:00,94.04,94.12,93.95,93.98,141224.0,90.5655,90.6426,90.4788,90.5077,141224.0
2021-09-07 14:40:00,93.97,94.0,93.69,93.7,165310.0,90.4981,90.527,90.2284,90.2381,165310.0
2021-09-07 14:50:00,93.72,94.15,93.69,94.14,137252.0,90.2573,90.6715,90.2284,90.6618,137252.0
2021-09-07 15:00:00,94.15,94.22,94.1,94.17,31119.0,90.6715,90.7389,90.6233,90.6907,31119.0
2021-09-07 15:10:00,94.16,94.21,94.08,94.11,37644.0,90.6811,90.7292,90.604,90.6329,37644.0
2021-09-07 15:20:00,94.09,94.27,94.07,94.18,37145.0,90.6137,90.787,90.5944,90.7003,37145.0
2021-09-07 15:30:00,94.17,94.2,94.03,94.14,53240.0,90.6907,90.7196,90.5559,90.6618,53240.0
2021-09-07 15:40:00,94.13,94.15,93.84,93.86,51045.0,90.6522,90.6715,90.3729,90.3922,51045.0
2021-09-07 15:50:00,93.85,93.96,93.72,93.79,155653.0,90.3825,90.4885,90.2573,90.3248,155653.0
2021-09-08 09:30:00,91.92,92.7,91.05,92.65,199946.0,88.5238,89.275,87.686,89.2269,199946.0
2021-09-08 09:40:00,92.65,93.21,92.12,92.98,96181.0,89.2269,89.7662,88.7165,89.5447,96181.0
2021-09-08 09:50:00,92.95,93.08,92.54,92.99,56543.0,89.5158,89.641,89.1209,89.5543,56543.0
2021-09-08 10:00:00,92.96,93.14,92.05,92.06,167176.0,89.5254,89.6988,88.649,88.6587,167176.0
2021-09-08 10:10:00,92.06,92.44,92.03,92.24,73320.0,88.6587,89.0246,88.6298,88.832,73320.0
2021-09-08 10:20:00,92.23,92.35,91.88,91.96,87931.0,88.8224,88.938,88.4853,88.5624,87931.0
2021-09-08 10:30:00,92.01,92.09,91.69,91.75,89221.0,88.6105,88.6876,88.3023,88.3601,89221.0
2021-09-08 10:40:00,91.73,91.79,91.41,91.46,128255.0,88.3409,88.3986,88.0327,88.0808,128255.0
2021-09-08 10:50:00,91.4,91.7,91.22,91.62,124473.0,88.0231,88.312,87.8497,88.2349,124473.0
2021-09-08 11:00:00,91.61,91.9,91.42,91.73,141553.0,88.2253,88.5046,88.0423,88.3409,141553.0
2021-09-08 11:10:00,91.71,91.79,91.54,91.66,106594.0,88.3216,88.3986,88.1579,88.2735,106594.0
2021-09-08 11:20:00,91.68,91.83,91.44,91.44,44163.0,88.2927,88.4372,88.0616,88.0616,44163.0
2021-09-08 11:30:00,91.46,91.49,91.32,91.38,51569.0,88.0808,88.1097,87.946,88.0038,51569.0
2021-09-08 11:40:00,91.39,91.54,91.29,91.45,49396.0,88.0134,88.1579,87.9171,88.0712,49396.0
2021-09-08 11:50:00,91.47,91.67,91.39,91.67,40243.0,88.0905,88.2831,88.0134,88.2831,40243.0
2021-09-08 12:00:00,91.66,91.85,91.57,91.77,92652.0,88.2735,88.4564,88.1868,88.3794,92652.0
2021-09-08 12:10:00,91.78,91.99,91.74,91.98,57802.0,88.389,88.5913,88.3505,88.5816,57802.0
2021-09-08 12:20:00,91.98,92.09,91.9,91.94,37159.0,88.5816,88.6876,88.5046,88.5431,37159.0
2021-09-08 12:30:00,91.94,92.02,91.88,91.9,44271.0,88.5431,88.6201,88.4853,88.5046,44271.0
2021-09-08 12:40:00,91.91,91.96,91.79,91.96,48017.0,88.5142,88.5624,88.3986,88.5624,48017.0
2021-09-08 12:50:00,91.95,92.01,91.64,91.65,58225.0,88.5527,88.6105,88.2542,88.2638,58225.0
2021-09-08 13:00:00,91.66,91.87,91.66,91.76,34078.0,88.2735,88.4757,88.2735,88.3698,34078.0
2021-09-08 13:10:00,91.78,91.86,91.73,91.85,37535.0,88.389,88.4661,88.3409,88.4564,37535.0
2021-09-08 13:20:00,91.84,92.06,91.81,92.04,103764.0,88.4468,88.6587,88.4179,88.6394,103764.0
2021-09-08 13:30:00,92.03,92.07,91.89,91.97,117731.0,88.6298,88.6683,88.495,88.572,117731.0
2021-09-08 13:40:00,91.98,92.0,91.76,91.76,62894.0,88.5816,88.6009,88.3698,88.3698,62894.0
2021-09-08 13:50:00,91.77,91.81,91.69,91.78,50756.0,88.3794,88.4179,88.3023,88.389,50756.0
2021-09-08 14:00:00,91.8,91.96,91.78,91.82,57155.0,88.4083,88.5624,88.389,88.4275,57155.0
2021-09-08 14:10:00,91.82,91.85,91.66,91.76,70777.0,88.4275,88.4564,88.2735,88.3698,70777.0
2021-09-08 14:20:00,91.77,91.9,91.71,91.81,43772.0,88.3794,88.5046,88.3216,88.4179,43772.0
2021-09-08 14:30:00,91.81,91.87,91.74,91.79,45078.0,88.4179,88.4757,88.3505,88.3986,45078.0
2021-09-08 14:40:00,91.82,91.83,91.68,91.75,32500.0,88.4275,88.4372,88.2927,88.3601,32500.0
2021-09-08 14:50:00,91.75,91.84,91.64,91.84,54414.0,88.3601,88.4468,88.2542,88.4468,54414.0
2021-09-08 15:00:00,91.83,91.83,91.71,91.78,39534.0,88.4372,88.4372,88.3216,88.389,39534.0
2021-09-08 15:10:00,91.77,91.89,91.76,91.79,43266.0,88.3794,88.495,88.3698,88.3986,43266.0
2021-09-08 15:20:00,91.79,91.89,91.73,91.77,55925.0,88.3986,88.495,88.3409,88.3794,55925.0
2021-09-08 15:30:00,91.76,91.76,91.36,91.49,124584.0,88.3698,88.3698,87.9845,88.1097,124584.0
2021-09-08 15:40:00,91.49,91.58,91.36,91.51,126617.0,88.1097,88.1964,87.9845,88.129,126617.0
2021-09-08 15:50:00,91.5,91.58,91.34,91.4,187995.0,88.1194,88.1964,87.9653,88.0231,187995.0
2021-09-09 09:30:00,91.47,91.57,90.84,90.84,67550.0,88.0905,88.1868,87.4837,87.4837,67550.0
2021-09-09 09:40:00,90.92,90.95,90.17,90.77,69905.0,87.5608,87.5897,86.8385,87.4163,69905.0
2021-09-09 09:50:00,90.75,91.25,90.6,91.25,47169.0,87.3971,87.8786,87.2526,87.8786,47169.0
2021-09-09 10:00:00,91.2,91.35,90.98,91.27,42328.0,87.8304,87.9749,87.6186,87.8979,42328.0
2021-09-09 10:10:00,91.26,91.54,90.99,91.2,43294.0,87.8882,88.1579,87.6282,87.8304,43294.0
2021-09-09 10:20:00,91.28,91.4,91.1,91.28,58887.0,87.9075,88.0231,87.7341,87.9075,58887.0
2021-09-09 10:30:00,91.28,91.5,91.17,91.33,127322.0,87.9075,88.1194,87.8016,87.9556,127322.0
2021-09-09 10:40:00,91.37,91.38,90.96,91.24,104272.0,87.9942,88.0038,87.5993,87.869,104272.0
2021-09-09 10:50:00,91.2,91.27,90.99,91.0,53136.0,87.8304,87.8979,87.6282,87.6378,53136.0
2021-09-09 11:00:00,91.0,91.08,90.83,91.04,78566.0,87.6378,87.7149,87.4741,87.6764,78566.0
2021-09-09 11:10:00,91.02,91.11,90.89,90.89,100574.0,87.6571,87.7438,87.5319,87.5319,100574.0
2021-09-09 11:20:00,90.88,90.93,90.59,90.59,81781.0,87.5223,87.5704,87.243,87.243,81781.0
2021-09-09 11:30:00,90.65,90.67,90.52,90.54,91576.0,87.3008,87.32,87.1756,87.1948,91576.0
2021-09-09 11:40:00,90.54,90.57,90.45,90.48,95436.0,87.1948,87.2237,87.1082,87.137,95436.0
2021-09-09 11:50:00,90.48,90.5,90.27,90.28,101126.0,87.137,87.1563,86.9348,86.9444,101126.0
2021-09-09 12:00:00,90.29,90.4,90.07,90.13,130855.0,86.9541,87.06,86.7422,86.8,130855.0
2021-09-09 12:10:00,90.13,90.2,90.03,90.17,167941.0,86.8,86.8674,86.7037,86.8385,167941.0
2021-09-09 12:20:00,90.16,90.27,90.1,90.18,123491.0,86.8289,86.9348,86.7711,86.8481,123491.0
2021-09-09 12:30:00,90.19,90.22,89.81,89.83,185771.0,86.8578,86.8867,86.4918,86.5111,185771.0
2021-09-09 12:40:00,89.83,89.91,89.7,89.81,117409.0,86.5111,86.5881,86.3859,86.4918,117409.0
2021-09-09 12:50:00,89.82,89.96,89.73,89.79,96729.0,86.5014,86.6363,86.4148,86.4725,96729.0
2021-09-09 13:00:00,89.81,90.16,89.81,90.04,36775.0,86.4918,86.8289,86.4918,86.7133,36775.0
2021-09-09 13:10:00,90.04,90.1,89.77,89.8,109570.0,86.7133,86.7711,86.4533,86.4822,109570.0
2021-09-09 13:20:00,89.8,89.81,89.52,89.55,106072.0,86.4822,86.4918,86.2125,86.2414,106072.0
2021-09-09 13:30:00,89.53,89.74,89.36,89.68,110730.0,86.2221,86.4244,86.0584,86.3666,110730.0
2021-09-09 13:40:00,89.69,89.8,89.57,89.8,36911.0,86.3762,86.4822,86.2607,86.4822,36911.0
2021-09-09 13:50:00,89.82,89.91,89.74,89.86,24453.0,86.5014,86.5881,86.4244,86.54,24453.0
2021-09-09 14:00:00,89.87,89.99,89.71,89.9,26361.0,86.5496,86.6652,86.3955,86.5785,26361.0
2021-09-09 14:10:00,89.9,90.06,89.88,89.98,55827.0,86.5785,86.7326,86.5592,86.6555,55827.0
2021-09-09 14:20:00,89.98,90.0,89.91,89.95,35726.0,86.6555,86.6748,86.5881,86.6266,35726.0
2021-09-09 14:30:00,89.95,90.04,89.8,89.82,42316.0,86.6266,86.7133,86.4822,86.5014,42316.0
2021-09-09 14:40:00,89.84,90.02,89.84,89.99,29475.0,86.5207,86.694,86.5207,86.6652,29475.0
2021-09-09 14:50:00,90.01,90.07,89.97,89.98,47952.0,86.6844,86.7422,86.6459,86.6555,47952.0
2021-09-09 15:00:00,89.99,90.25,89.99,90.23,55801.0,86.6652,86.9155,86.6652,86.8963,55801.0
2021-09-09 15:10:00,90.22,90.31,90.09,90.12,58655.0,86.8867,86.9733,86.7615,86.7903,58655.0
2021-09-09 15:20:00,90.12,90.19,90.0,90.11,150960.0,86.7903,86.8578,86.6748,86.7807,150960.0
2021-09-09 15:30:00,90.09,90.32,90.01,90.31,65790.0,86.7615,86.983,86.6844,86.9733,65790.0
2021-09-09 15:40:00,90.31,90.5,90.29,90.42,95249.0,86.9733,87.1563,86.9541,87.0793,95249.0
2021-09-09 15:50:00,90.43,90.47,90.15,90.23,244231.0,87.0889,87.1274,86.8192,86.8963,244231.0
2021-09-10 09:30:00,91.16,91.49,90.54,90.97,65846.0,87.7919,88.1097,87.1948,87.6089,65846.0
2021-09-10 09:40:00,91.05,91.14,90.7,91.0,28248.0,87.686,87.7727,87.3489,87.6378,28248.0
2021-09-10 09:50:00,90.9,90.91,90.48,90.59,21911.0,87.5415,87.5512,87.137,87.243,21911.0
2021-09-10 10:00:00,90.58,91.01,90.57,90.97,30285.0,87.2334,87.6475,87.2237,87.6089,30285.0
2021-09-10 10:10:00,90.97,91.24,90.95,91.16,69081.0,87.6089,87.869,87.5897,87.7919,69081.0
2021-09-10 10:20:00,91.17,91.52,91.12,91.49,27797.0,87.8016,88.1386,87.7534,88.1097,27797.0
2021-09-10 10:30:00,91.49,91.69,91.06,91.13,45318.0,88.1097,88.3023,87.6956,87.763,45318.0
2021-09-10 10:40:00,91.07,91.12,90.84,91.09,15735.0,87.7052,87.7534,87.4837,87.7245,15735.0
2021-09-10 10:50:00,91.09,91.1,90.86,90.91,17874.0,87.7245,87.7341,87.503,87.5512,17874.0
2021-09-10 11:00:00,90.92,91.03,90.76,91.0,20688.0,87.5608,87.6667,87.4067,87.6378,20688.0
2021-09-10 11:10:00,90.98,91.07,90.73,90.73,16972.0,87.6186,87.7052,87.3778,87.3778,16972.0
2021-09-10 11:20:00,90.75,90.77,90.55,90.72,16013.0,87.3971,87.4163,87.2045,87.3682,16013.0
2021-09-10 11:30:00,90.68,90.97,90.59,90.91,13284.0,87.3297,87.6089,87.243,87.5512,13284.0
2021-09-10 11:40:00,90.91,91.14,90.91,91.0,15539.0,87.5512,87.7727,87.5512,87.6378,15539.0
2021-09-10 11:50:00,90.99,91.08,90.87,91.08,21340.0,87.6282,87.7149,87.5126,87.7149,21340.0
2021-09-10 12:00:00,91.06,91.14,90.95,91.08,12993.0,87.6956,87.7727,87.5897,87.7149,12993.0
2021-09-10 12:10:00,91.1,91.18,91.03,91.17,22998.0,87.7341,87.8112,87.6667,87.8016,22998.0
2021-09-10 12:20:00,91.15,91.29,91.12,91.25,22580.0,87.7823,87.9171,87.7534,87.8786,22580.0
2021-09-10 12:30:00,91.26,91.47,91.19,91.42,16074.0,87.8882,88.0905,87.8208,88.0423,16074.0
2021-09-10 12:40:00,91.4,91.42,91.28,91.33,16205.0,88.0231,88.0423,87.9075,87.9556,16205.0
2021-09-10 12:50:00,91.33,91.36,91.24,91.26,15916.0,87.9556,87.9845,87.869,87.8882,15916.0
2021-09-10 13:00:00,91.28,91.34,91.19,91.34,34031.0,87.9075,87.9653,87.8208,87.9653,34031.0
2021-09-10 13:10:00,91.34,91.35,91.23,91.23,10433.0,87.9653,87.9749,87.8593,87.8593,10433.0
2021-09-10 13:20:00,91.25,91.26,91.13,91.13,12418.0,87.8786,87.8882,87.763,87.763,12418.0
2021-09-10 13:30:00,91.15,91.22,91.12,91.22,17075.0,87.7823,87.8497,87.7534,87.8497,17075.0
2021-09-10 13:40:00,91.25,91.26,91.1,91.13,14502.0,87.8786,87.8882,87.7341,87.763,14502.0
2021-09-10 13:50:00,91.15,91.15,91.0,91.09,15364.0,87.7823,87.7823,87.6378,87.7245,15364.0
2021-09-10 14:00:00,91.09,91.15,91.07,91.09,13078.0,87.7245,87.7823,87.7052,87.7245,13078.0
2021-09-10 14:10:00,91.09,91.1,90.84,90.84,14416.0,87.7245,87.7341,87.4837,87.4837,14416.0
2021-09-10 14:20:00,90.84,90.9,90.75,90.78,18113.0,87.4837,87.5415,87.3971,87.426,18113.0
2021-09-10 14:30:00,90.77,90.79,90.54,90.54,24064.0,87.4163,87.4356,87.1948,87.1948,24064.0
2021-09-10 14:40:00,90.55,90.62,90.5,90.54,34393.0,87.2045,87.2719,87.1563,87.1948,34393.0
2021-09-10 14:50:00,90.51,90.6,90.43,90.45,35748.0,87.1659,87.2526,87.0889,87.1082,35748.0
2021-09-10 15:00:00,90.42,90.52,90.42,90.46,22341.0,87.0793,87.1756,87.0793,87.1178,22341.0
2021-09-10 15:10:00,90.43,90.52,90.36,90.46,24677.0,87.0889,87.1756,87.0215,87.1178,24677.0
2021-09-10 15:20:00,90.45,90.46,90.32,90.38,27639.0,87.1082,87.1178,86.983,87.0407,27639.0
2021-09-10 15:30:00,90.37,90.46,90.23,90.23,30187.0,87.0311,87.1178,86.8963,86.8963,30187.0
2021-09-10 15:40:00,90.23,90.27,89.79,89.82,106185.0,86.8963,86.9348,86.4725,86.5014,106185.0
2021-09-10 15:50:00,89.82,89.82,89.45,89.59,197043.0,86.5014,86.5014,86.1451,86.2799,197043.0
2021-09-13 09:30:00,90.1,90.16,88.19,88.3,106715.0,86.7711,86.8289,84.9317,85.0376,106715.0
2021-09-13 09:40:00,88.27,88.52,87.81,87.9,66707.0,85.0087,85.2495,84.5657,84.6524,66707.0
2021-09-13 09:50:00,87.94,88.32,87.9,88.13,93195.0,84.6909,85.0569,84.6524,84.8739,93195.0
2021-09-13 10:00:00,88.11,88.23,87.59,87.74,82727.0,84.8546,84.9702,84.3538,84.4983,82727.0
2021-09-13 10:10:00,87.76,89.08,87.66,89.07,97995.0,84.5175,85.7888,84.4212,85.7791,97995.0
2021-09-13 10:20:00,89.11,89.28,88.85,88.93,59537.0,85.8177,85.9814,85.5673,85.6443,59537.0
2021-09-13 10:30:00,88.93,89.02,88.46,88.8,45214.0,85.6443,85.731,85.1917,85.5191,45214.0
2021-09-13 10:40:00,88.79,89.15,88.6,89.07,101175.0,85.5095,85.8562,85.3265,85.7791,101175.0
2021-09-13 10:50:00,89.06,89.21,88.62,88.63,49857.0,85.7695,85.914,85.3458,85.3554,49857.0
2021-09-13 11:00:00,88.61,88.66,88.36,88.45,41682.0,85.3361,85.3843,85.0954,85.182,41682.0
2021-09-13 11:10:00,88.42,88.42,88.06,88.28,45109.0,85.1532,85.1532,84.8065,85.0183,45109.0
2021-09-13 11:20:00,88.27,88.51,88.25,88.48,34392.0,85.0087,85.2398,84.9894,85.2109,34392.0
2021-09-13 11:30:00,88.47,88.75,88.36,88.46,37111.0,85.2013,85.471,85.0954,85.1917,37111.0
2021-09-13 11:40:00,88.47,88.54,88.32,88.32,44589.0,85.2013,85.2687,85.0569,85.0569,44589.0
2021-09-13 11:50:00,88.35,88.68,88.29,88.61,31536.0,85.0857,85.4036,85.028,85.3361,31536.0
2021-09-13 12:00:00,88.63,88.63,88.38,88.45,25072.0,85.3554,85.3554,85.1146,85.182,25072.0
2021-09-13 12:10:00,88.43,88.53,88.16,88.22,23627.0,85.1628,85.2591,84.9028,84.9605,23627.0
2021-09-13 12:20:00,88.25,88.41,88.01,88.02,29629.0,84.9894,85.1435,84.7583,84.7679,29629.0
2021-09-13 12:30:00,88.04,88.25,88.0,88.2,33401.0,84.7872,84.9894,84.7487,84.9413,33401.0
2021-09-13 12:40:00,88.19,88.38,88.12,88.33,33617.0,84.9317,85.1146,84.8642,85.0665,33617.0
2021-09-13 12:50:00,88.33,88.66,88.32,88.5,42353.0,85.0665,85.3843,85.0569,85.2302,42353.0
2021-09-13 13:00:00,88.49,88.57,88.35,88.44,33390.0,85.2206,85.2976,85.0857,85.1724,33390.0
2021-09-13 13:10:00,88.42,88.53,88.31,88.37,29670.0,85.1532,85.2591,85.0472,85.105,29670.0
2021-09-13 13:20:00,88.38,88.75,88.34,88.7,40700.0,85.1146,85.471,85.0761,85.4228,40700.0
2021-09-13 13:30:00,88.71,89.04,88.71,88.85,35746.0,85.4324,85.7503,85.4324,85.5673,35746.0
2021-09-13 13:40:00,88.83,89.05,88.76,88.97,58580.0,85.548,85.7599,85.4806,85.6828,58580.0
2021-09-13 13:50:00,88.96,88.99,88.82,88.96,29203.0,85.6732,85.7021,85.5384,85.6732,29203.0
2021-09-13 14:00:00,88.99,89.09,88.85,88.87,27119.0,85.7021,85.7984,85.5673,85.5865,27119.0
2021-09-13 14:10:00,88.84,88.84,88.68,88.73,23003.0,85.5576,85.5576,85.4036,85.4517,23003.0
2021-09-13 14:20:00,88.72,88.92,88.68,88.87,31638.0,85.4421,85.6347,85.4036,85.5865,31638.0
2021-09-13 14:30:00,88.85,88.94,88.77,88.87,29147.0,85.5673,85.6539,85.4902,85.5865,29147.0
2021-09-13 14:40:00,88.86,89.09,88.85,89.06,29331.0,85.5769,85.7984,85.5673,85.7695,29331.0
2021-09-13 14:50:00,89.04,89.07,88.85,88.95,32353.0,85.7503,85.7791,85.5673,85.6636,32353.0
2021-09-13 15:00:00,88.96,88.98,88.62,88.72,36307.0,85.6732,85.6925,85.3458,85.4421,36307.0
2021-09-13 15:10:00,88.73,88.87,88.64,88.7,40277.0,85.4517,85.5865,85.365,85.4228,40277.0
2021-09-13 15:20:00,88.68,88.83,88.61,88.81,49103.0,85.4036,85.548,85.3361,85.5287,49103.0
2021-09-13 15:30:00,88.83,88.86,88.62,88.81,77491.0,85.548,85.5769,85.3458,85.5287,77491.0
2021-09-13 15:40:00,88.81,88.95,88.72,88.93,131087.0,85.5287,85.6636,85.4421,85.6443,131087.0
2021-09-13 15:50:00,88.95,89.09,88.9,88.99,364475.0,85.6636,85.7984,85.6154,85.7021,364475.0
2021-09-14 09:30:00,89.75,89.85,89.23,89.48,69306.0,86.434,86.5303,85.9332,86.174,69306.0
2021-09-14 09:40:00,89.5,89.57,89.11,89.26,46187.0,86.1933,86.2607,85.8177,85.9621,46187.0
2021-09-14 09:50:00,89.3,89.49,88.94,89.03,26982.0,86.0006,86.1836,85.6539,85.7406,26982.0
2021-09-14 10:00:00,89.06,89.09,88.7,88.91,46565.0,85.7695,85.7984,85.4228,85.6251,46565.0
2021-09-14 10:10:00,88.92,88.94,88.41,88.46,28758.0,85.6347,85.6539,85.1435,85.1917,28758.0
2021-09-14 10:20:00,88.47,88.65,88.32,88.59,45860.0,85.2013,85.3747,85.0569,85.3169,45860.0
2021-09-14 10:30:00,88.59,88.59,88.36,88.4,32368.0,85.3169,85.3169,85.0954,85.1339,32368.0
2021-09-14 10:40:00,88.38,88.62,88.37,88.42,38825.0,85.1146,85.3458,85.105,85.1532,38825.0
2021-09-14 10:50:00,88.43,88.6,88.28,88.53,25389.0,85.1628,85.3265,85.0183,85.2591,25389.0
2021-09-14 11:00:00,88.54,88.58,88.11,88.2,29246.0,85.2687,85.3072,84.8546,84.9413,29246.0
2021-09-14 11:10:00,88.23,88.28,88.01,88.01,31262.0,84.9702,85.0183,84.7583,84.7583,31262.0
2021-09-14 11:20:00,88.03,88.46,88.02,88.37,39073.0,84.7776,85.1917,84.7679,85.105,39073.0
2021-09-14 11:30:00,88.39,88.4,88.23,88.28,45163.0,85.1243,85.1339,84.9702,85.0183,45163.0
2021-09-14 11:40:00,88.28,88.39,88.06,88.26,24925.0,85.0183,85.1243,84.8065,84.9991,24925.0
2021-09-14 11:50:00,88.26,88.28,87.99,88.05,38201.0,84.9991,85.0183,84.739,84.7968,38201.0
2021-09-14 12:00:00,88.11,88.31,88.08,88.29,13776.0,84.8546,85.0472,84.8257,85.028,13776.0
2021-09-14 12:10:00,88.31,88.35,88.1,88.1,33747.0,85.0472,85.0857,84.845,84.845,33747.0
2021-09-14 12:20:00,88.07,88.18,87.99,88.18,36099.0,84.8161,84.922,84.739,84.922,36099.0
2021-09-14 12:30:00,88.19,88.19,88.02,88.03,21646.0,84.9317,84.9317,84.7679,84.7776,21646.0
2021-09-14 12:40:00,88.03,88.04,87.86,87.88,21931.0,84.7776,84.7872,84.6138,84.6331,21931.0
2021-09-14 12:50:00,87.88,87.89,87.61,87.69,28009.0,84.6331,84.6427,84.3731,84.4501,28009.0
2021-09-14 13:00:00,87.68,87.83,87.4,87.42,55370.0,84.4405,84.585,84.1708,84.1901,55370.0
2021-09-14 13:10:00,87.43,87.52,87.3,87.4,43667.0,84.1997,84.2864,84.0745,84.1708,43667.0
2021-09-14 13:20:00,87.41,87.57,87.4,87.57,22955.0,84.1805,84.3346,84.1708,84.3346,22955.0
2021-09-14 13:30:00,87.55,87.65,87.45,87.63,22919.0,84.3153,84.4116,84.219,84.3923,22919.0
2021-09-14 13:40:00,87.64,87.7,87.5,87.5,27402.0,84.402,84.4598,84.2671,84.2671,27402.0
2021-09-14 13:50:00,87.51,87.59,87.49,87.51,17037.0,84.2768,84.3538,84.2575,84.2768,17037.0
2021-09-14 14:00:00,87.52,87.75,87.47,87.65,36020.0,84.2864,84.5079,84.2383,84.4116,36020.0
2021-09-14 14:10:00,87.67,87.69,87.52,87.55,33207.0,84.4309,84.4501,84.2864,84.3153,33207.0
2021-09-14 14:20:00,87.56,87.76,87.53,87.6,29829.0,84.3249,84.5175,84.296,84.3635,29829.0
2021-09-14 14:30:00,87.6,87.6,87.39,87.41,24119.0,84.3635,84.3635,84.1612,84.1805,24119.0
2021-09-14 14:40:00,87.43,87.52,87.38,87.39,36581.0,84.1997,84.2864,84.1516,84.1612,36581.0
2021-09-14 14:50:00,87.37,87.39,87.22,87.39,25576.0,84.142,84.1612,83.9975,84.1612,25576.0
2021-09-14 15:00:00,87.37,87.51,87.31,87.46,28436.0,84.142,84.2768,84.0842,84.2286,28436.0
2021-09-14 15:10:00,87.47,87.73,87.43,87.73,45490.0,84.2383,84.4887,84.1997,84.4887,45490.0
2021-09-14 15:20:00,87.76,87.94,87.68,87.68,53469.0,84.5175,84.6909,84.4405,84.4405,53469.0
2021-09-14 15:30:00,87.69,87.78,87.55,87.69,41242.0,84.4501,84.5368,84.3153,84.4501,41242.0
2021-09-14 15:40:00,87.67,87.81,87.54,87.66,62742.0,84.4309,84.5657,84.3057,84.4212,62742.0
2021-09-14 15:50:00,87.67,87.91,87.54,87.91,174516.0,84.4309,84.662,84.3057,84.662,174516.0
2021-09-15 09:30:00,87.5,87.72,87.09,87.1,51609.0,84.2671,84.479,83.8723,83.8819,51609.0
2021-09-15 09:40:00,87.15,88.0,87.08,88.0,16302.0,83.9301,84.7487,83.8627,84.7487,16302.0
2021-09-15 09:50:00,88.02,88.38,87.43,88.38,32824.0,84.7679,85.1146,84.1997,85.1146,32824.0
2021-09-15 10:00:00,88.36,88.48,87.89,87.89,43951.0,85.0954,85.2109,84.6427,84.6427,43951.0
2021-09-15 10:10:00,87.85,87.91,87.63,87.84,41497.0,84.6042,84.662,84.3923,84.5946,41497.0
2021-09-15 10:20:00,87.84,88.0,87.75,87.78,30425.0,84.5946,84.7487,84.5079,84.5368,30425.0
2021-09-15 10:30:00,87.75,87.93,87.65,87.66,50669.0,84.5079,84.6813,84.4116,84.4212,50669.0
2021-09-15 10:40:00,87.65,87.81,87.56,87.81,59898.0,84.4116,84.5657,84.3249,84.5657,59898.0
2021-09-15 10:50:00,87.81,87.94,87.64,87.94,24319.0,84.5657,84.6909,84.402,84.6909,24319.0
2021-09-15 11:00:00,87.94,88.18,87.94,88.16,25370.0,84.6909,84.922,84.6909,84.9028,25370.0
2021-09-15 11:10:00,88.13,88.24,88.06,88.06,30039.0,84.8739,84.9798,84.8065,84.8065,30039.0
2021-09-15 11:20:00,88.07,88.2,88.05,88.12,18995.0,84.8161,84.9413,84.7968,84.8642,18995.0
2021-09-15 11:30:00,88.12,88.12,87.89,88.06,31367.0,84.8642,84.8642,84.6427,84.8065,31367.0
2021-09-15 11:40:00,88.06,88.08,87.95,88.02,25210.0,84.8065,84.8257,84.7005,84.7679,25210.0
2021-09-15 11:50:00,88.03,88.2,88.02,88.19,14176.0,84.7776,84.9413,84.7679,84.9317,14176.0
2021-09-15 12:00:00,88.17,88.18,88.03,88.1,18503.0,84.9124,84.922,84.7776,84.845,18503.0
2021-09-15 12:10:00,88.1,88.18,87.99,88.05,19354.0,84.845,84.922,84.739,84.7968,19354.0
2021-09-15 12:20:00,88.08,88.26,88.07,88.15,21901.0,84.8257,84.9991,84.8161,84.8931,21901.0
2021-09-15 12:30:00,88.16,88.17,87.86,88.08,77890.0,84.9028,84.9124,84.6138,84.8257,77890.0
2021-09-15 12:40:00,88.11,88.32,88.11,88.23,41986.0,84.8546,85.0569,84.8546,84.9702,41986.0
2021-09-15 12:50:00,88.23,88.4,88.09,88.39,63987.0,84.9702,85.1339,84.8354,85.1243,63987.0
2021-09-15 13:00:00,88.39,88.55,88.31,88.42,104691.0,85.1243,85.2784,85.0472,85.1532,104691.0
2021-09-15 13:10:00,88.44,88.56,88.42,88.44,16616.0,85.1724,85.288,85.1532,85.1724,16616.0
2021-09-15 13:20:00,88.46,88.49,88.38,88.43,20331.0,85.1917,85.2206,85.1146,85.1628,20331.0
2021-09-15 13:30:00,88.43,88.59,88.43,88.48,22916.0,85.1628,85.3169,85.1628,85.2109,22916.0
2021-09-15 13:40:00,88.46,88.65,88.39,88.6,31704.0,85.1917,85.3747,85.1243,85.3265,31704.0
2021-09-15 13:50:00,88.59,88.72,88.36,88.37,22328.0,85.3169,85.4421,85.0954,85.105,22328.0
2021-09-15 14:00:00,88.39,88.52,88.36,88.52,28028.0,85.1243,85.2495,85.0954,85.2495,28028.0
2021-09-15 14:10:00,88.5,88.6,88.28,88.29,19352.0,85.2302,85.3265,85.0183,85.028,19352.0
2021-09-15 14:20:00,88.28,88.33,88.19,88.3,20564.0,85.0183,85.0665,84.9317,85.0376,20564.0
2021-09-15 14:30:00,88.3,88.61,88.27,88.52,31822.0,85.0376,85.3361,85.0087,85.2495,31822.0
2021-09-15 14:40:00,88.54,88.58,88.44,88.52,21311.0,85.2687,85.3072,85.1724,85.2495,21311.0
2021-09-15 14:50:00,88.52,88.55,88.45,88.48,20228.0,85.2495,85.2784,85.182,85.2109,20228.0
2021-09-15 15:00:00,88.49,88.55,88.39,88.43,48042.0,85.2206,85.2784,85.1243,85.1628,48042.0
2021-09-15 15:10:00,88.42,88.75,88.41,88.73,19780.0,85.1532,85.471,85.1435,85.4517,19780.0
2021-09-15 15:20:00,88.74,88.74,88.5,88.5,35298.0,85.4613,85.4613,85.2302,85.2302,35298.0
2021-09-15 15:30:00,88.49,88.66,88.47,88.59,47378.0,85.2206,85.3843,85.2013,85.3169,47378.0
2021-09-15 15:40:00,88.59,88.83,88.53,88.59,123275.0,85.3169,85.548,85.2591,85.3169,123275.0
2021-09-15 15:50:00,88.57,88.68,88.47,88.64,252282.0,85.2976,85.4036,85.2013,85.365,252282.0
2021-09-16 09:30:00,88.38,89.55,88.38,89.29,55893.0,85.1146,86.2414,85.1146,85.991,55893.0
2021-09-16 09:40:00,89.31,89.59,89.23,89.56,45910.0,86.0103,86.2799,85.9332,86.251,45910.0
2021-09-16 09:50:00,89.63,89.89,89.13,89.4,32235.0,86.3185,86.5688,85.8369,86.0969,32235.0
2021-09-16 10:00:00,89.39,89.76,88.96,89.73,39441.0,86.0873,86.4436,85.6732,86.4148,39441.0
2021-09-16 10:10:00,89.72,89.9,89.52,89.67,54634.0,86.4051,86.5785,86.2125,86.357,54634.0
2021-09-16 10:20:00,89.65,89.81,89.52,89.79,24897.0,86.3377,86.4918,86.2125,86.4725,24897.0
2021-09-16 10:30:00,89.76,89.83,89.62,89.79,31074.0,86.4436,86.5111,86.3088,86.4725,31074.0
2021-09-16 10:40:00,89.81,90.14,89.79,90.04,49512.0,86.4918,86.8096,86.4725,86.7133,49512.0
2021-09-16 10:50:00,90.03,90.26,89.87,90.25,43954.0,86.7037,86.9252,86.5496,86.9155,43954.0
2021-09-16 11:00:00,90.22,90.49,90.17,90.43,37177.0,86.8867,87.1467,86.8385,87.0889,37177.0
2021-09-16 11:10:00,90.43,90.44,90.21,90.24,20200.0,87.0889,87.0985,86.877,86.9059,20200.0
2021-09-16 11:20:00,90.23,90.82,90.19,90.75,55348.0,86.8963,87.4645,86.8578,87.3971,55348.0
2021-09-16 11:30:00,90.77,90.99,90.76,90.87,30280.0,87.4163,87.6282,87.4067,87.5126,30280.0
2021-09-16 11:40:00,90.83,91.05,90.78,91.01,32418.0,87.4741,87.686,87.426,87.6475,32418.0
2021-09-16 11:50:00,91.0,91.14,90.86,90.86,42470.0,87.6378,87.7727,87.503,87.503,42470.0
2021-09-16 12:00:00,90.88,90.97,90.77,90.93,23235.0,87.5223,87.6089,87.4163,87.5704,23235.0
2021-09-16 12:10:00,90.93,90.94,90.73,90.92,28776.0,87.5704,87.5801,87.3778,87.5608,28776.0
2021-09-16 12:20:00,90.92,91.05,90.89,90.99,26081.0,87.5608,87.686,87.5319,87.6282,26081.0
2021-09-16 12:30:00,91.0,91.13,90.92,91.11,30261.0,87.6378,87.763,87.5608,87.7438,30261.0
2021-09-16 12:40:00,91.1,91.2,90.97,91.17,34220.0,87.7341,87.8304,87.6089,87.8016,34220.0
2021-09-16 12:50:00,91.18,91.19,90.94,91.13,30230.0,87.8112,87.8208,87.5801,87.763,30230.0
2021-09-16 13:00:00,91.1,91.16,91.0,91.1,36283.0,87.7341,87.7919,87.6378,87.7341,36283.0
2021-09-16 13:10:00,91.11,91.35,91.1,91.27,49554.0,87.7438,87.9749,87.7341,87.8979,49554.0
2021-09-16 13:20:00,91.26,91.47,91.25,91.36,26624.0,87.8882,88.0905,87.8786,87.9845,26624.0
2021-09-16 13:30:00,91.35,91.35,90.81,90.88,44999.0,87.9749,87.9749,87.4549,87.5223,44999.0
2021-09-16 13:40:00,90.89,91.12,90.89,91.1,34185.0,87.5319,87.7534,87.5319,87.7341,34185.0
2021-09-16 13:50:00,91.11,91.27,91.02,91.05,27028.0,87.7438,87.8979,87.6571,87.686,27028.0
2021-09-16 14:00:00,91.08,91.08,90.9,90.95,18618.0,87.7149,87.7149,87.5415,87.5897,18618.0
2021-09-16 14:10:00,90.95,91.1,90.85,90.94,23649.0,87.5897,87.7341,87.4934,87.5801,23649.0
2021-09-16 14:20:00,90.96,91.04,90.83,90.9,22390.0,87.5993,87.6764,87.4741,87.5415,22390.0
2021-09-16 14:30:00,90.96,91.01,90.85,90.95,27391.0,87.5993,87.6475,87.4934,87.5897,27391.0
2021-09-16 14:40:00,90.94,90.94,90.62,90.69,29884.0,87.5801,87.5801,87.2719,87.3393,29884.0
2021-09-16 14:50:00,90.69,90.96,90.66,90.92,30876.0,87.3393,87.5993,87.3104,87.5608,30876.0
2021-09-16 15:00:00,90.93,90.95,90.74,90.81,36855.0,87.5704,87.5897,87.3874,87.4549,36855.0
2021-09-16 15:10:00,90.82,90.92,90.8,90.89,38337.0,87.4645,87.5608,87.4452,87.5319,38337.0
2021-09-16 15:20:00,90.89,90.96,90.79,90.84,34573.0,87.5319,87.5993,87.4356,87.4837,34573.0
2021-09-16 15:30:00,90.83,90.9,90.71,90.79,78935.0,87.4741,87.5415,87.3585,87.4356,78935.0
2021-09-16 15:40:00,90.8,90.82,90.44,90.44,103842.0,87.4452,87.4645,87.0985,87.0985,103842.0
2021-09-16 15:50:00,90.43,90.64,90.18,90.32,475021.0,87.0889,87.2911,86.8481,86.983,475021.0
2021-09-17 09:30:00,90.04,90.57,89.9,90.38,269768.0,86.7133,87.2237,86.5785,87.0407,269768.0
2021-09-17 09:40:00,90.42,91.07,90.27,90.27,25750.0,87.0793,87.7052,86.9348,86.9348,25750.0
2021-09-17 09:50:00,90.2,90.71,90.18,90.67,29571.0,86.8674,87.3585,86.8481,87.32,29571.0
2021-09-17 10:00:00,90.69,90.99,90.62,90.99,24257.0,87.3393,87.6282,87.2719,87.6282,24257.0
2021-09-17 10:10:00,91.05,91.05,90.13,90.29,35064.0,87.686,87.686,86.8,86.9541,35064.0
2021-09-17 10:20:00,90.3,90.68,90.26,90.27,43465.0,86.9637,87.3297,86.9252,86.9348,43465.0
2021-09-17 10:30:00,90.26,90.74,90.13,90.64,17008.0,86.9252,87.3874,86.8,87.2911,17008.0
2021-09-17 10:40:00,90.57,90.65,90.37,90.42,13982.0,87.2237,87.3008,87.0311,87.0793,13982.0
2021-09-17 10:50:00,90.46,90.49,90.21,90.23,57471.0,87.1178,87.1467,86.877,86.8963,57471.0
2021-09-17 11:00:00,90.13,90.22,89.95,90.09,130470.0,86.8,86.8867,86.6266,86.7615,130470.0
2021-09-17 11:10:00,90.06,90.37,89.93,90.21,138569.0,86.7326,87.0311,86.6074,86.877,138569.0
2021-09-17 11:20:00,90.25,90.3,89.95,89.96,16201.0,86.9155,86.9637,86.6266,86.6363,16201.0
2021-09-17 11:30:00,89.93,90.01,89.8,89.99,17412.0,86.6074,86.6844,86.4822,86.6652,17412.0
2021-09-17 11:40:00,89.96,90.02,89.84,89.94,9588.0,86.6363,86.694,86.5207,86.617,9588.0
2021-09-17 11:50:00,89.93,90.1,89.79,90.04,11594.0,86.6074,86.7711,86.4725,86.7133,11594.0
2021-09-17 12:00:00,90.04,90.15,89.95,90.15,14448.0,86.7133,86.8192,86.6266,86.8192,14448.0
2021-09-17 12:10:00,90.12,90.15,89.98,90.0,19935.0,86.7903,86.8192,86.6555,86.6748,19935.0
2021-09-17 12:20:00,90.0,90.31,89.99,90.25,16484.0,86.6748,86.9733,86.6652,86.9155,16484.0
2021-09-17 12:30:00,90.25,90.32,90.17,90.31,12936.0,86.9155,86.983,86.8385,86.9733,12936.0
2021-09-17 12:40:00,90.31,90.34,90.24,90.26,18532.0,86.9733,87.0022,86.9059,86.9252,18532.0
2021-09-17 12:50:00,90.24,90.35,90.14,90.15,15227.0,86.9059,87.0119,86.8096,86.8192,15227.0
2021-09-17 13:00:00,90.16,90.25,90.09,90.25,13833.0,86.8289,86.9155,86.7615,86.9155,13833.0
2021-09-17 13:10:00,90.26,90.37,90.24,90.28,21740.0,86.9252,87.0311,86.9059,86.9444,21740.0
2021-09-17 13:20:00,90.27,90.44,90.18,90.43,20032.0,86.9348,87.0985,86.8481,87.0889,20032.0
2021-09-17 13:30:00,90.37,90.48,90.35,90.46,15990.0,87.0311,87.137,87.0119,87.1178,15990.0
2021-09-17 13:40:00,90.46,90.47,90.17,90.21,17755.0,87.1178,87.1274,86.8385,86.877,17755.0
2021-09-17 13:50:00,90.21,90.22,89.98,90.05,39833.0,86.877,86.8867,86.6555,86.7229,39833.0
2021-09-17 14:00:00,90.04,90.1,89.96,90.08,33019.0,86.7133,86.7711,86.6363,86.7518,33019.0
2021-09-17 14:10:00,90.09,90.1,89.96,89.98,35946.0,86.7615,86.7711,86.6363,86.6555,35946.0
2021-09-17 14:20:00,90.0,90.12,89.98,90.01,44551.0,86.6748,86.7903,86.6555,86.6844,44551.0
2021-09-17 14:30:00,90.02,90.12,89.98,90.01,27190.0,86.694,86.7903,86.6555,86.6844,27190.0
2021-09-17 14:40:00,89.97,90.2,89.97,90.05,57764.0,86.6459,86.8674,86.6459,86.7229,57764.0
2021-09-17 14:50:00,90.06,90.08,89.89,89.98,55304.0,86.7326,86.7518,86.5688,86.6555,55304.0
2021-09-17 15:00:00,89.99,90.03,89.92,89.99,15452.0,86.6652,86.7037,86.5977,86.6652,15452.0
2021-09-17 15:10:00,90.0,90.12,89.96,90.1,18652.0,86.6748,86.7903,86.6363,86.7711,18652.0
2021-09-17 15:20:00,90.11,90.2,89.98,90.03,102484.0,86.7807,86.8674,86.6555,86.7037,102484.0
2021-09-17 15:30:00,90.02,90.26,89.98,90.22,167636.0,86.694,86.9252,86.6555,86.8867,167636.0
2021-09-17 15:40:00,90.23,90.58,90.23,90.42,84000.0,86.8963,87.2334,86.8963,87.0793,84000.0
2021-09-17 15:50:00,90.42,90.98,90.42,90.79,316841.0,87.0793,87.6186,87.0793,87.4356,316841.0
2021-09-20 09:30:00,88.83,89.05,87.75,88.84,114916.0,85.548,85.7599,84.5079,85.5576,114916.0
2021-09-20 09:40:00,88.83,90.25,88.76,90.06,100411.0,85.548,86.9155,85.4806,86.7326,100411.0
2021-09-20 09:50:00,90.03,90.08,88.99,89.27,73649.0,86.7037,86.7518,85.7021,85.9718,73649.0
2021-09-20 10:00:00,89.39,89.7,89.07,89.35,44388.0,86.0873,86.3859,85.7791,86.0488,44388.0
2021-09-20 10:10:00,89.41,89.47,88.56,88.72,39490.0,86.1066,86.1644,85.288,85.4421,39490.0
2021-09-20 10:20:00,88.75,88.81,88.44,88.62,32128.0,85.471,85.5287,85.1724,85.3458,32128.0
2021-09-20 10:30:00,88.62,89.11,88.51,88.73,33412.0,85.3458,85.8177,85.2398,85.4517,33412.0
2021-09-20 10:40:00,88.7,88.83,88.48,88.62,27033.0,85.4228,85.548,85.2109,85.3458,27033.0
2021-09-20 10:50:00,88.45,88.57,88.23,88.26,18399.0,85.182,85.2976,84.9702,84.9991,18399.0
2021-09-20 11:00:00,88.19,88.74,88.13,88.54,23868.0,84.9317,85.4613,84.8739,85.2687,23868.0
2021-09-20 11:10:00,88.51,88.72,88.44,88.54,25174.0,85.2398,85.4421,85.1724,85.2687,25174.0
2021-09-20 11:20:00,88.56,88.56,88.19,88.47,19996.0,85.288,85.288,84.9317,85.2013,19996.0
2021-09-20 11:30:00,88.45,88.46,88.17,88.19,23288.0,85.182,85.1917,84.9124,84.9317,23288.0
2021-09-20 11:40:00,88.17,88.18,87.89,88.02,51155.0,84.9124,84.922,84.6427,84.7679,51155.0
2021-09-20 11:50:00,88.03,88.06,87.8,87.82,30655.0,84.7776,84.8065,84.5561,84.5753,30655.0
2021-09-20 12:00:00,87.84,87.86,87.62,87.68,31911.0,84.5946,84.6138,84.3827,84.4405,31911.0
2021-09-20 12:10:00,87.68,87.86,87.64,87.72,22660.0,84.4405,84.6138,84.402,84.479,22660.0
2021-09-20 12:20:00,87.73,87.73,87.46,87.56,25875.0,84.4887,84.4887,84.2286,84.3249,25875.0
2021-09-20 12:30:00,87.52,87.53,87.29,87.47,30980.0,84.2864,84.296,84.0649,84.2383,30980.0
2021-09-20 12:40:00,87.45,87.52,87.3,87.47,16919.0,84.219,84.2864,84.0745,84.2383,16919.0
2021-09-20 12:50:00,87.48,87.56,87.27,87.29,19940.0,84.2479,84.3249,84.0456,84.0649,19940.0
2021-09-20 13:00:00,87.31,87.39,87.16,87.29,14732.0,84.0842,84.1612,83.9397,84.0649,14732.0
2021-09-20 13:10:00,87.31,87.58,87.29,87.54,17904.0,84.0842,84.3442,84.0649,84.3057,17904.0
2021-09-20 13:20:00,87.56,87.56,87.38,87.51,25935.0,84.3249,84.3249,84.1516,84.2768,25935.0
2021-09-20 13:30:00,87.5,87.65,87.43,87.65,42274.0,84.2671,84.4116,84.1997,84.4116,42274.0
2021-09-20 13:40:00,87.66,87.66,87.48,87.62,41046.0,84.4212,84.4212,84.2479,84.3827,41046.0
2021-09-20 13:50:00,87.63,87.72,87.47,87.58,23819.0,84.3923,84.479,84.2383,84.3442,23819.0
2021-09-20 14:00:00,87.59,87.65,87.19,87.2,33259.0,84.3538,84.4116,83.9686,83.9782,33259.0
2021-09-20 14:10:00,87.2,87.25,86.97,87.0,35337.0,83.9782,84.0264,83.7567,83.7856,35337.0
2021-09-20 14:20:00,87.0,87.02,86.78,86.81,26706.0,83.7856,83.8049,83.5738,83.6026,26706.0
2021-09-20 14:30:00,86.8,86.92,86.73,86.9,20328.0,83.593,83.7086,83.5256,83.6893,20328.0
2021-09-20 14:40:00,86.89,87.1,86.81,86.95,30789.0,83.6797,83.8819,83.6026,83.7375,30789.0
2021-09-20 14:50:00,86.94,87.27,86.94,87.07,37842.0,83.7278,84.0456,83.7278,83.853,37842.0
2021-09-20 15:00:00,87.05,87.24,87.05,87.16,92552.0,83.8338,84.0168,83.8338,83.9397,92552.0
2021-09-20 15:10:00,87.18,87.25,86.96,87.0,83578.0,83.959,84.0264,83.7471,83.7856,83578.0
2021-09-20 15:20:00,87.02,87.37,86.94,87.29,44518.0,83.8049,84.142,83.7278,84.0649,44518.0
2021-09-20 15:30:00,87.28,87.62,87.13,87.37,72693.0,84.0553,84.3827,83.9108,84.142,72693.0
2021-09-20 15:40:00,87.34,87.77,87.34,87.59,132792.0,84.1131,84.5272,84.1131,84.3538,132792.0
2021-09-20 15:50:00,87.61,88.29,87.6,88.08,235699.0,84.3731,85.028,84.3635,84.8257,235699.0
2021-09-21 09:30:00,87.81,88.51,87.37,88.35,75897.0,84.5657,85.2398,84.142,85.0857,75897.0
2021-09-21 09:40:00,88.4,88.44,87.25,87.51,45698.0,85.1339,85.1724,84.0264,84.2768,45698.0
2021-09-21 09:50:00,87.51,87.76,87.04,87.7,41062.0,84.2768,84.5175,83.8241,84.4598,41062.0
2021-09-21 10:00:00,87.7,87.99,87.61,87.65,67542.0,84.4598,84.739,84.3731,84.4116,67542.0
2021-09-21 10:10:00,87.66,88.11,87.65,88.08,53672.0,84.4212,84.8546,84.4116,84.8257,53672.0
2021-09-21 10:20:00,88.09,88.13,87.55,87.97,32782.0,84.8354,84.8739,84.3153,84.7198,32782.0
2021-09-21 10:30:00,88.01,88.21,87.7,87.84,31828.0,84.7583,84.9509,84.4598,84.5946,31828.0
2021-09-21 10:40:00,87.86,87.86,87.18,87.19,31867.0,84.6138,84.6138,83.959,83.9686,31867.0
2021-09-21 10:50:00,87.18,87.44,87.02,87.43,26416.0,83.959,84.2094,83.8049,84.1997,26416.0
2021-09-21 11:00:00,87.44,87.76,87.14,87.14,93015.0,84.2094,84.5175,83.9204,83.9204,93015.0
2021-09-21 11:10:00,87.13,87.76,87.12,87.48,38008.0,83.9108,84.5175,83.9012,84.2479,38008.0
2021-09-21 11:20:00,87.48,87.5,87.27,87.33,24729.0,84.2479,84.2671,84.0456,84.1034,24729.0
2021-09-21 11:30:00,87.35,87.63,87.35,87.42,37118.0,84.1227,84.3923,84.1227,84.1901,37118.0
2021-09-21 11:40:00,87.41,87.59,87.31,87.45,32797.0,84.1805,84.3538,84.0842,84.219,32797.0
2021-09-21 11:50:00,87.44,88.24,87.43,88.23,27309.0,84.2094,84.9798,84.1997,84.9702,27309.0
2021-09-21 12:00:00,88.24,88.79,88.2,88.76,62607.0,84.9798,85.5095,84.9413,85.4806,62607.0
2021-09-21 12:10:00,88.74,88.74,88.29,88.33,26619.0,85.4613,85.4613,85.028,85.0665,26619.0
2021-09-21 12:20:00,88.3,88.42,88.25,88.41,13288.0,85.0376,85.1532,84.9894,85.1435,13288.0
2021-09-21 12:30:00,88.4,88.44,88.3,88.34,14687.0,85.1339,85.1724,85.0376,85.0761,14687.0
2021-09-21 12:40:00,88.36,88.39,88.26,88.34,12247.0,85.0954,85.1243,84.9991,85.0761,12247.0
2021-09-21 12:50:00,88.33,88.34,88.01,88.16,15524.0,85.0665,85.0761,84.7583,84.9028,15524.0
2021-09-21 13:00:00,88.17,88.3,88.08,88.26,12598.0,84.9124,85.0376,84.8257,84.9991,12598.0
2021-09-21 13:10:00,88.26,88.27,88.16,88.26,11778.0,84.9991,85.0087,84.9028,84.9991,11778.0
2021-09-21 13:20:00,88.28,88.34,88.08,88.14,13971.0,85.0183,85.0761,84.8257,84.8835,13971.0
2021-09-21 13:30:00,88.14,88.16,87.99,88.1,13024.0,84.8835,84.9028,84.739,84.845,13024.0
2021-09-21 13:40:00,88.11,88.19,88.0,88.14,15889.0,84.8546,84.9317,84.7487,84.8835,15889.0
2021-09-21 13:50:00,88.13,88.23,87.95,88.06,14078.0,84.8739,84.9702,84.7005,84.8065,14078.0
2021-09-21 14:00:00,88.06,88.21,88.05,88.15,13650.0,84.8065,84.9509,84.7968,84.8931,13650.0
2021-09-21 14:10:00,88.15,88.22,88.1,88.19,14714.0,84.8931,84.9605,84.845,84.9317,14714.0
2021-09-21 14:20:00,88.17,88.21,87.91,88.03,18833.0,84.9124,84.9509,84.662,84.7776,18833.0
2021-09-21 14:30:00,88.05,88.17,87.94,88.03,16010.0,84.7968,84.9124,84.6909,84.7776,16010.0
2021-09-21 14:40:00,88.04,88.22,88.03,88.18,12627.0,84.7872,84.9605,84.7776,84.922,12627.0
2021-09-21 14:50:00,88.17,88.36,88.16,88.31,21352.0,84.9124,85.0954,84.9028,85.0472,21352.0
2021-09-21 15:00:00,88.33,88.47,88.3,88.38,18128.0,85.0665,85.2013,85.0376,85.1146,18128.0
2021-09-21 15:10:00,88.37,88.59,88.31,88.37,23613.0,85.105,85.3169,85.0472,85.105,23613.0
2021-09-21 15:20:00,88.39,88.56,88.35,88.43,39195.0,85.1243,85.288,85.0857,85.1628,39195.0
2021-09-21 15:30:00,88.41,88.54,88.32,88.33,44376.0,85.1435,85.2687,85.0569,85.0665,44376.0
2021-09-21 15:40:00,88.31,88.4,88.13,88.14,63116.0,85.0472,85.1339,84.8739,84.8835,63116.0
2021-09-21 15:50:00,88.16,88.23,87.9,87.92,165141.0,84.9028,84.9702,84.6524,84.6716,165141.0
2021-09-22 09:30:00,88.92,89.25,88.65,88.77,59650.0,85.6347,85.9525,85.3747,85.4902,59650.0
2021-09-22 09:40:00,88.68,88.79,88.33,88.38,18005.0,85.4036,85.5095,85.0665,85.1146,18005.0
2021-09-22 09:50:00,88.39,89.2,88.39,89.2,19859.0,85.1243,85.9043,85.1243,85.9043,19859.0
2021-09-22 10:00:00,89.15,89.15,88.54,88.67,22164.0,85.8562,85.8562,85.2687,85.3939,22164.0
2021-09-22 10:10:00,88.71,88.71,88.3,88.57,25565.0,85.4324,85.4324,85.0376,85.2976,25565.0
2021-09-22 10:20:00,88.59,88.71,88.5,88.65,10415.0,85.3169,85.4324,85.2302,85.3747,10415.0
2021-09-22 10:30:00,88.71,88.95,88.71,88.93,19022.0,85.4324,85.6636,85.4324,85.6443,19022.0
2021-09-22 10:40:00,88.91,89.06,88.86,88.98,20794.0,85.6251,85.7695,85.5769,85.6925,20794.0
2021-09-22 10:50:00,88.97,89.09,88.91,89.09,16221.0,85.6828,85.7984,85.6251,85.7984,16221.0
2021-09-22 11:00:00,89.11,89.22,89.01,89.19,18463.0,85.8177,85.9236,85.7214,85.8947,18463.0
2021-09-22 11:10:00,89.19,89.4,89.19,89.34,12124.0,85.8947,86.0969,85.8947,86.0392,12124.0
2021-09-22 11:20:00,89.32,89.44,89.25,89.44,19106.0,86.0199,86.1355,85.9525,86.1355,19106.0
2021-09-22 11:30:00,89.42,89.49,89.3,89.44,17429.0,86.1162,86.1836,86.0006,86.1355,17429.0
2021-09-22 11:40:00,89.42,89.44,89.29,89.34,15866.0,86.1162,86.1355,85.991,86.0392,15866.0
2021-09-22 11:50:00,89.33,89.56,89.28,89.3,23066.0,86.0295,86.251,85.9814,86.0006,23066.0
2021-09-22 12:00:00,89.32,89.33,89.15,89.19,15874.0,86.0199,86.0295,85.8562,85.8947,15874.0
2021-09-22 12:10:00,89.16,89.25,89.09,89.11,8995.0,85.8658,85.9525,85.7984,85.8177,8995.0
2021-09-22 12:20:00,89.14,89.2,89.08,89.13,12812.0,85.8466,85.9043,85.7888,85.8369,12812.0
2021-09-22 12:30:00,89.15,89.23,89.1,89.15,13310.0,85.8562,85.9332,85.808,85.8562,13310.0
2021-09-22 12:40:00,89.13,89.23,89.04,89.11,13624.0,85.8369,85.9332,85.7503,85.8177,13624.0
2021-09-22 12:50:00,89.11,89.17,89.02,89.11,12197.0,85.8177,85.8754,85.731,85.8177,12197.0
2021-09-22 13:00:00,89.1,89.1,88.93,88.94,10685.0,85.808,85.808,85.6443,85.6539,10685.0
2021-09-22 13:10:00,88.96,89.01,88.9,89.01,14164.0,85.6732,85.7214,85.6154,85.7214,14164.0
2021-09-22 13:20:00,89.0,89.16,89.0,89.16,19492.0,85.7117,85.8658,85.7117,85.8658,19492.0
2021-09-22 13:30:00,89.18,89.37,89.16,89.37,15725.0,85.8851,86.0681,85.8658,86.0681,15725.0
2021-09-22 13:40:00,89.37,89.52,89.37,89.44,25048.0,86.0681,86.2125,86.0681,86.1355,25048.0
2021-09-22 13:50:00,89.44,89.48,89.3,89.45,12974.0,86.1355,86.174,86.0006,86.1451,12974.0
2021-09-22 14:00:00,89.41,89.52,89.17,89.44,14553.0,86.1066,86.2125,85.8754,86.1355,14553.0
2021-09-22 14:10:00,89.45,89.77,89.42,89.53,21469.0,86.1451,86.4533,86.1162,86.2221,21469.0
2021-09-22 14:20:00,89.57,89.68,89.42,89.52,23533.0,86.2607,86.3666,86.1162,86.2125,23533.0
2021-09-22 14:30:00,89.51,89.68,89.3,89.31,17250.0,86.2029,86.3666,86.0006,86.0103,17250.0
2021-09-22 14:40:00,89.29,89.29,88.82,88.83,34593.0,85.991,85.991,85.5384,85.548,34593.0
2021-09-22 14:50:00,88.8,88.96,88.54,88.76,33571.0,85.5191,85.6732,85.2687,85.4806,33571.0
2021-09-22 15:00:00,88.74,88.77,88.57,88.7,34407.0,85.4613,85.4902,85.2976,85.4228,34407.0
2021-09-22 15:10:00,88.66,88.86,88.65,88.85,40416.0,85.3843,85.5769,85.3747,85.5673,40416.0
2021-09-22 15:20:00,88.83,88.86,88.62,88.82,50662.0,85.548,85.5769,85.3458,85.5384,50662.0
2021-09-22 15:30:00,88.84,88.9,88.7,88.89,57808.0,85.5576,85.6154,85.4228,85.6058,57808.0
2021-09-22 15:40:00,88.88,88.88,88.4,88.4,71146.0,85.5962,85.5962,85.1339,85.1339,71146.0
2021-09-22 15:50:00,88.39,88.52,88.27,88.45,153937.0,85.1243,85.2495,85.0087,85.182,153937.0
2021-09-23 09:30:00,88.7,89.02,88.48,88.77,50139.0,85.4228,85.731,85.2109,85.4902,50139.0
2021-09-23 09:40:00,88.8,88.94,88.57,88.63,34155.0,85.5191,85.6539,85.2976,85.3554,34155.0
2021-09-23 09:50:00,88.64,88.82,88.47,88.64,42574.0,85.365,85.5384,85.2013,85.365,42574.0
2021-09-23 10:00:00,88.59,88.76,88.27,88.36,39717.0,85.3169,85.4806,85.0087,85.0954,39717.0
2021-09-23 10:10:00,88.36,88.51,88.25,88.48,76006.0,85.0954,85.2398,84.9894,85.2109,76006.0
2021-09-23 10:20:00,88.5,88.6,88.24,88.52,29588.0,85.2302,85.3265,84.9798,85.2495,29588.0
2021-09-23 10:30:00,88.52,88.59,88.21,88.25,33520.0,85.2495,85.3169,84.9509,84.9894,33520.0
2021-09-23 10:40:00,88.24,88.32,88.09,88.14,32096.0,84.9798,85.0569,84.8354,84.8835,32096.0
2021-09-23 10:50:00,88.14,88.33,88.12,88.28,21949.0,84.8835,85.0665,84.8642,85.0183,21949.0
2021-09-23 11:00:00,88.28,88.39,87.94,88.33,35239.0,85.0183,85.1243,84.6909,85.0665,35239.0
2021-09-23 11:10:00,88.31,88.41,88.12,88.12,135969.0,85.0472,85.1435,84.8642,84.8642,135969.0
2021-09-23 11:20:00,88.13,88.18,88.0,88.15,34992.0,84.8739,84.922,84.7487,84.8931,34992.0
2021-09-23 11:30:00,88.13,88.19,87.98,88.19,20589.0,84.8739,84.9317,84.7294,84.9317,20589.0
2021-09-23 11:40:00,88.19,88.19,87.92,88.04,25654.0,84.9317,84.9317,84.6716,84.7872,25654.0
2021-09-23 11:50:00,88.07,88.1,87.94,87.96,17695.0,84.8161,84.845,84.6909,84.7102,17695.0
2021-09-23 12:00:00,87.97,88.03,87.94,88.0,22978.0,84.7198,84.7776,84.6909,84.7487,22978.0
2021-09-23 12:10:00,88.0,88.05,87.94,88.04,26722.0,84.7487,84.7968,84.6909,84.7872,26722.0
2021-09-23 12:20:00,88.03,88.27,88.02,88.27,77215.0,84.7776,85.0087,84.7679,85.0087,77215.0
2021-09-23 12:30:00,88.26,88.3,88.11,88.18,25688.0,84.9991,85.0376,84.8546,84.922,25688.0
2021-09-23 12:40:00,88.18,88.19,88.08,88.17,23962.0,84.922,84.9317,84.8257,84.9124,23962.0
2021-09-23 12:50:00,88.16,88.3,88.15,88.27,23063.0,84.9028,85.0376,84.8931,85.0087,23063.0
2021-09-23 13:00:00,88.34,88.41,88.27,88.34,18455.0,85.0761,85.1435,85.0087,85.0761,18455.0
2021-09-23 13:10:00,88.33,88.56,88.3,88.31,25558.0,85.0665,85.288,85.0376,85.0472,25558.0
2021-09-23 13:20:00,88.29,88.31,88.09,88.17,25769.0,85.028,85.0472,84.8354,84.9124,25769.0
2021-09-23 13:30:00,88.19,88.42,88.19,88.36,30149.0,84.9317,85.1532,84.9317,85.0954,30149.0
2021-09-23 13:40:00,88.35,88.48,88.35,88.41,42369.0,85.0857,85.2109,85.0857,85.1435,42369.0
2021-09-23 13:50:00,88.38,88.41,88.15,88.2,49365.0,85.1146,85.1435,84.8931,84.9413,49365.0
2021-09-23 14:00:00,88.21,88.26,88.02,88.02,19639.0,84.9509,84.9991,84.7679,84.7679,19639.0
2021-09-23 14:10:00,88.01,88.08,87.93,88.02,19980.0,84.7583,84.8257,84.6813,84.7679,19980.0
2021-09-23 14:20:00,88.02,88.04,87.88,87.88,25343.0,84.7679,84.7872,84.6331,84.6331,25343.0
2021-09-23 14:30:00,87.87,87.9,87.75,87.87,49457.0,84.6235,84.6524,84.5079,84.6235,49457.0
2021-09-23 14:40:00,87.87,87.88,87.7,87.72,29306.0,84.6235,84.6331,84.4598,84.479,29306.0
2021-09-23 14:50:00,87.73,87.75,87.48,87.52,65225.0,84.4887,84.5079,84.2479,84.2864,65225.0
2021-09-23 15:00:00,87.52,87.55,87.38,87.41,54410.0,84.2864,84.3153,84.1516,84.1805,54410.0
2021-09-23 15:10:00,87.4,87.51,87.35,87.39,41292.0,84.1708,84.2768,84.1227,84.1612,41292.0
2021-09-23 15:20:00,87.41,87.58,87.37,87.47,52158.0,84.1805,84.3442,84.142,84.2383,52158.0
2021-09-23 15:30:00,87.45,87.48,87.26,87.48,67668.0,84.219,84.2479,84.036,84.2479,67668.0
2021-09-23 15:40:00,87.47,87.48,87.23,87.31,80312.0,84.2383,84.2479,84.0071,84.0842,80312.0
2021-09-23 15:50:00,87.3,87.4,87.24,87.32,162756.0,84.0745,84.1708,84.0168,84.0938,162756.0
2021-09-24 09:30:00,87.08,87.13,86.2,86.28,85198.0,83.8627,83.9108,83.0152,83.0922,85198.0
2021-09-24 09:40:00,86.27,86.52,85.91,86.03,59576.0,83.0826,83.3234,82.7359,82.8515,59576.0
2021-09-24 09:50:00,86.03,86.72,86.01,86.65,65505.0,82.8515,83.516,82.8322,83.4486,65505.0
2021-09-24 10:00:00,86.66,87.31,86.56,87.19,103932.0,83.4582,84.0842,83.3619,83.9686,103932.0
2021-09-24 10:10:00,87.2,87.25,86.96,87.03,57128.0,83.9782,84.0264,83.7471,83.8145,57128.0
2021-09-24 10:20:00,87.05,87.15,86.79,86.83,26805.0,83.8338,83.9301,83.5834,83.6219,26805.0
2021-09-24 10:30:00,86.84,86.91,86.56,86.64,27940.0,83.6315,83.6989,83.3619,83.4389,27940.0
2021-09-24 10:40:00,86.65,86.7,86.35,86.48,34681.0,83.4486,83.4967,83.1596,83.2848,34681.0
2021-09-24 10:50:00,86.48,86.72,86.47,86.6,30481.0,83.2848,83.516,83.2752,83.4004,30481.0
2021-09-24 11:00:00,86.59,86.98,86.58,86.92,28618.0,83.3908,83.7664,83.3811,83.7086,28618.0
2021-09-24 11:10:00,86.87,86.89,86.75,86.77,19088.0,83.6604,83.6797,83.5449,83.5641,19088.0
2021-09-24 11:20:00,86.78,86.86,86.69,86.8,28866.0,83.5738,83.6508,83.4871,83.593,28866.0
2021-09-24 11:30:00,86.79,87.09,86.74,87.07,26344.0,83.5834,83.8723,83.5352,83.853,26344.0
2021-09-24 11:40:00,87.08,87.2,87.06,87.19,29930.0,83.8627,83.9782,83.8434,83.9686,29930.0
2021-09-24 11:50:00,87.17,87.43,87.13,87.37,14811.0,83.9493,84.1997,83.9108,84.142,14811.0
2021-09-24 12:00:00,87.38,87.62,87.37,87.57,22398.0,84.1516,84.3827,84.142,84.3346,22398.0
2021-09-24 12:10:00,87.56,87.67,87.54,87.61,17525.0,84.3249,84.4309,84.3057,84.3731,17525.0
2021-09-24 12:20:00,87.6,87.62,87.51,87.59,49084.0,84.3635,84.3827,84.2768,84.3538,49084.0
2021-09-24 12:30:00,87.6,87.65,87.47,87.55,26604.0,84.3635,84.4116,84.2383,84.3153,26604.0
2021-09-24 12:40:00,87.54,87.61,87.49,87.61,14853.0,84.3057,84.3731,84.2575,84.3731,14853.0
2021-09-24 12:50:00,87.59,87.61,87.45,87.5,19979.0,84.3538,84.3731,84.219,84.2671,19979.0
2021-09-24 13:00:00,87.52,87.61,87.48,87.48,12319.0,84.2864,84.3731,84.2479,84.2479,12319.0
2021-09-24 13:10:00,87.5,87.58,87.47,87.47,11655.0,84.2671,84.3442,84.2383,84.2383,11655.0
2021-09-24 13:20:00,87.48,87.48,87.33,87.39,17230.0,84.2479,84.2479,84.1034,84.1612,17230.0
2021-09-24 13:30:00,87.38,87.59,87.3,87.5,48795.0,84.1516,84.3538,84.0745,84.2671,48795.0
2021-09-24 13:40:00,87.49,87.57,87.49,87.53,15119.0,84.2575,84.3346,84.2575,84.296,15119.0
2021-09-24 13:50:00,87.55,87.58,87.48,87.5,21328.0,84.3153,84.3442,84.2479,84.2671,21328.0
2021-09-24 14:00:00,87.51,87.55,87.4,87.47,27556.0,84.2768,84.3153,84.1708,84.2383,27556.0
2021-09-24 14:10:00,87.47,87.5,87.39,87.48,17688.0,84.2383,84.2671,84.1612,84.2479,17688.0
2021-09-24 14:20:00,87.47,87.53,87.45,87.45,20142.0,84.2383,84.296,84.219,84.219,20142.0
2021-09-24 14:30:00,87.46,87.5,87.37,87.37,22325.0,84.2286,84.2671,84.142,84.142,22325.0
2021-09-24 14:40:00,87.37,87.5,87.36,87.45,21712.0,84.142,84.2671,84.1323,84.219,21712.0
2021-09-24 14:50:00,87.45,87.52,87.44,87.49,15562.0,84.219,84.2864,84.2094,84.2575,15562.0
2021-09-24 15:00:00,87.48,87.5,87.37,87.37,19488.0,84.2479,84.2671,84.142,84.142,19488.0
2021-09-24 15:10:00,87.37,87.45,87.36,87.41,23447.0,84.142,84.219,84.1323,84.1805,23447.0
2021-09-24 15:20:00,87.41,87.53,87.39,87.42,20320.0,84.1805,84.296,84.1612,84.1901,20320.0
2021-09-24 15:30:00,87.44,87.49,87.3,87.33,33843.0,84.2094,84.2575,84.0745,84.1034,33843.0
2021-09-24 15:40:00,87.33,87.36,87.19,87.31,52766.0,84.1034,84.1323,83.9686,84.0842,52766.0
2021-09-24 15:50:00,87.29,87.33,87.01,87.03,123902.0,84.0649,84.1034,83.7953,83.8145,123902.0
2021-09-27 09:30:00,86.39,86.5,85.79,86.34,112039.0,83.1982,83.3041,82.6203,83.15,112039.0
2021-09-27 09:40:00,86.32,86.72,86.09,86.51,35765.0,83.1307,83.516,82.9092,83.3137,35765.0
2021-09-27 09:50:00,86.48,86.93,86.4,86.76,37303.0,83.2848,83.7182,83.2078,83.5545,37303.0
2021-09-27 10:00:00,86.8,87.12,86.8,87.06,31046.0,83.593,83.9012,83.593,83.8434,31046.0
2021-09-27 10:10:00,87.08,87.41,87.07,87.15,25800.0,83.8627,84.1805,83.853,83.9301,25800.0
2021-09-27 10:20:00,87.12,87.21,86.69,86.83,29429.0,83.9012,83.9879,83.4871,83.6219,29429.0
2021-09-27 10:30:00,86.86,87.07,86.79,86.9,26477.0,83.6508,83.853,83.5834,83.6893,26477.0
2021-09-27 10:40:00,86.89,87.01,86.75,86.85,23813.0,83.6797,83.7953,83.5449,83.6412,23813.0
2021-09-27 10:50:00,86.85,86.91,86.73,86.91,15111.0,83.6412,83.6989,83.5256,83.6989,15111.0
2021-09-27 11:00:00,86.93,86.99,86.84,86.85,25258.0,83.7182,83.776,83.6315,83.6412,25258.0
2021-09-27 11:10:00,86.8,87.08,86.74,87.02,21614.0,83.593,83.8627,83.5352,83.8049,21614.0
2021-09-27 11:20:00,87.05,87.18,87.03,87.1,13128.0,83.8338,83.959,83.8145,83.8819,13128.0
2021-09-27 11:30:00,87.08,87.18,87.03,87.11,15796.0,83.8627,83.959,83.8145,83.8916,15796.0
2021-09-27 11:40:00,87.12,87.16,87.0,87.06,30250.0,83.9012,83.9397,83.7856,83.8434,30250.0
2021-09-27 11:50:00,87.06,87.07,86.91,87.0,15782.0,83.8434,83.853,83.6989,83.7856,15782.0
2021-09-27 12:00:00,86.98,87.29,86.95,87.18,33308.0,83.7664,84.0649,83.7375,83.959,33308.0
2021-09-27 12:10:00,87.17,87.32,87.16,87.32,143343.0,83.9493,84.0938,83.9397,84.0938,143343.0
2021-09-27 12:20:00,87.33,87.4,87.28,87.33,37081.0,84.1034,84.1708,84.0553,84.1034,37081.0
2021-09-27 12:30:00,87.32,87.43,87.27,87.41,43994.0,84.0938,84.1997,84.0456,84.1805,43994.0
2021-09-27 12:40:00,87.39,87.47,87.35,87.4,39128.0,84.1612,84.2383,84.1227,84.1708,39128.0
2021-09-27 12:50:00,87.37,87.37,87.15,87.2,25335.0,84.142,84.142,83.9301,83.9782,25335.0
2021-09-27 13:00:00,87.19,87.23,87.03,87.12,18013.0,83.9686,84.0071,83.8145,83.9012,18013.0
2021-09-27 13:10:00,87.12,87.19,87.1,87.11,23270.0,83.9012,83.9686,83.8819,83.8916,23270.0
2021-09-27 13:20:00,87.13,87.16,86.93,87.04,14482.0,83.9108,83.9397,83.7182,83.8241,14482.0
2021-09-27 13:30:00,87.02,87.08,86.99,87.08,13530.0,83.8049,83.8627,83.776,83.8627,13530.0
2021-09-27 13:40:00,87.08,87.24,87.07,87.23,53440.0,83.8627,84.0168,83.853,84.0071,53440.0
2021-09-27 13:50:00,87.22,87.35,87.16,87.27,37359.0,83.9975,84.1227,83.9397,84.0456,37359.0
2021-09-27 14:00:00,87.27,87.33,87.21,87.32,48568.0,84.0456,84.1034,83.9879,84.0938,48568.0
2021-09-27 14:10:00,87.31,87.34,87.25,87.27,53195.0,84.0842,84.1131,84.0264,84.0456,53195.0
2021-09-27 14:20:00,87.26,87.26,87.14,87.21,17302.0,84.036,84.036,83.9204,83.9879,17302.0
2021-09-27 14:30:00,87.21,87.24,87.15,87.17,30859.0,83.9879,84.0168,83.9301,83.9493,30859.0
2021-09-27 14:40:00,87.16,87.2,87.11,87.19,22123.0,83.9397,83.9782,83.8916,83.9686,22123.0
2021-09-27 14:50:00,87.19,87.27,87.15,87.22,44232.0,83.9686,84.0456,83.9301,83.9975,44232.0
2021-09-27 15:00:00,87.21,87.24,87.13,87.22,29267.0,83.9879,84.0168,83.9108,83.9975,29267.0
2021-09-27 15:10:00,87.2,87.23,87.12,87.19,67706.0,83.9782,84.0071,83.9012,83.9686,67706.0
2021-09-27 15:20:00,87.2,87.54,87.19,87.54,46163.0,83.9782,84.3057,83.9686,84.3057,46163.0
2021-09-27 15:30:00,87.54,87.76,87.53,87.72,103818.0,84.3057,84.5175,84.296,84.479,103818.0
2021-09-27 15:40:00,87.72,87.76,87.51,87.53,77175.0,84.479,84.5175,84.2768,84.296,77175.0
2021-09-27 15:50:00,87.49,87.49,87.22,87.33,261146.0,84.2575,84.2575,83.9975,84.1034,261146.0
2021-09-28 09:30:00,86.77,87.04,86.23,86.55,56468.0,83.5641,83.8241,83.0441,83.3522,56468.0
2021-09-28 09:40:00,86.53,86.98,86.24,86.39,21785.0,83.333,83.7664,83.0537,83.1982,21785.0
2021-09-28 09:50:00,86.38,86.38,85.72,85.73,34470.0,83.1885,83.1885,82.5529,82.5625,34470.0
2021-09-28 10:00:00,85.71,85.72,85.18,85.23,49123.0,82.5433,82.5529,82.0329,82.081,49123.0
2021-09-28 10:10:00,85.19,85.24,84.96,85.02,66717.0,82.0425,82.0906,81.821,81.8788,66717.0
2021-09-28 10:20:00,84.99,85.19,84.83,85.12,30144.0,81.8499,82.0425,81.6958,81.9751,30144.0
2021-09-28 10:30:00,85.1,85.57,84.95,85.43,29024.0,81.9558,82.4085,81.8114,82.2736,29024.0
2021-09-28 10:40:00,85.36,85.37,85.06,85.33,44970.0,82.2062,82.2158,81.9173,82.1773,44970.0
2021-09-28 10:50:00,85.38,85.74,85.29,85.57,40388.0,82.2255,82.5722,82.1388,82.4085,40388.0
2021-09-28 11:00:00,85.57,85.61,85.32,85.32,12518.0,82.4085,82.447,82.1677,82.1677,12518.0
2021-09-28 11:10:00,85.35,85.4,84.91,85.09,66295.0,82.1966,82.2447,81.7728,81.9462,66295.0
2021-09-28 11:20:00,85.13,85.19,84.93,84.96,22914.0,81.9847,82.0425,81.7921,81.821,22914.0
2021-09-28 11:30:00,84.92,85.04,84.88,85.04,25970.0,81.7825,81.898,81.7439,81.898,25970.0
2021-09-28 11:40:00,85.06,85.08,84.82,84.89,28017.0,81.9173,81.9366,81.6862,81.7536,28017.0
2021-09-28 11:50:00,84.87,84.87,84.6,84.63,42502.0,81.7343,81.7343,81.4743,81.5032,42502.0
2021-09-28 12:00:00,84.62,84.62,84.24,84.34,38248.0,81.4936,81.4936,81.1276,81.2239,38248.0
2021-09-28 12:10:00,84.33,84.87,84.31,84.84,33273.0,81.2143,81.7343,81.195,81.7054,33273.0
2021-09-28 12:20:00,84.81,84.82,84.64,84.71,19499.0,81.6765,81.6862,81.5128,81.5802,19499.0
2021-09-28 12:30:00,84.71,84.8,84.62,84.65,24676.0,81.5802,81.6669,81.4936,81.5224,24676.0
2021-09-28 12:40:00,84.64,84.71,84.52,84.57,21602.0,81.5128,81.5802,81.3973,81.4454,21602.0
2021-09-28 12:50:00,84.56,84.89,84.54,84.84,51906.0,81.4358,81.7536,81.4165,81.7054,51906.0
2021-09-28 13:00:00,84.83,85.02,84.66,84.97,26079.0,81.6958,81.8788,81.5321,81.8306,26079.0
2021-09-28 13:10:00,85.0,85.15,84.85,85.09,32686.0,81.8595,82.004,81.7151,81.9462,32686.0
2021-09-28 13:20:00,85.07,85.22,85.03,85.09,21818.0,81.9269,82.0714,81.8884,81.9462,21818.0
2021-09-28 13:30:00,85.09,85.1,84.94,85.02,28366.0,81.9462,81.9558,81.8017,81.8788,28366.0
2021-09-28 13:40:00,85.03,85.12,84.88,84.97,37644.0,81.8884,81.9751,81.7439,81.8306,37644.0
2021-09-28 13:50:00,84.97,85.04,84.91,84.94,36775.0,81.8306,81.898,81.7728,81.8017,36775.0
2021-09-28 14:00:00,84.94,85.0,84.82,84.85,29972.0,81.8017,81.8595,81.6862,81.7151,29972.0
2021-09-28 14:10:00,84.83,85.12,84.73,85.12,27723.0,81.6958,81.9751,81.5995,81.9751,27723.0
2021-09-28 14:20:00,85.11,85.13,85.04,85.13,28127.0,81.9655,81.9847,81.898,81.9847,28127.0
2021-09-28 14:30:00,85.11,85.12,84.99,85.05,27683.0,81.9655,81.9751,81.8499,81.9077,27683.0
2021-09-28 14:40:00,85.03,85.47,85.01,85.45,22725.0,81.8884,82.3122,81.8691,82.2929,22725.0
2021-09-28 14:50:00,85.48,85.54,85.34,85.42,20972.0,82.3218,82.3796,82.187,82.264,20972.0
2021-09-28 15:00:00,85.4,85.63,85.35,85.58,22968.0,82.2447,82.4662,82.1966,82.4181,22968.0
2021-09-28 15:10:00,85.61,85.7,85.57,85.57,23838.0,82.447,82.5337,82.4085,82.4085,23838.0
2021-09-28 15:20:00,85.59,85.6,85.24,85.28,62836.0,82.4277,82.4373,82.0906,82.1292,62836.0
2021-09-28 15:30:00,85.26,85.37,85.15,85.28,64559.0,82.1099,82.2158,82.004,82.1292,64559.0
2021-09-28 15:40:00,85.27,85.41,85.19,85.2,104497.0,82.1195,82.2544,82.0425,82.0521,104497.0
2021-09-28 15:50:00,85.21,85.25,85.06,85.08,253004.0,82.0618,82.1003,81.9173,81.9366,253004.0
2021-09-29 09:30:00,85.59,86.54,85.59,86.45,87251.0,82.4277,83.3426,82.4277,83.2559,87251.0
2021-09-29 09:40:00,86.38,86.69,85.66,85.81,57959.0,83.1885,83.4871,82.4951,82.6396,57959.0
2021-09-29 09:50:00,85.87,86.24,85.66,85.87,20167.0,82.6974,83.0537,82.4951,82.6974,20167.0
2021-09-29 10:00:00,85.83,86.34,85.78,86.27,51566.0,82.6589,83.15,82.6107,83.0826,51566.0
2021-09-29 10:10:00,86.26,86.59,86.11,86.59,58666.0,83.073,83.3908,82.9285,83.3908,58666.0
2021-09-29 10:20:00,86.56,86.77,86.37,86.64,38529.0,83.3619,83.5641,83.1789,83.4389,38529.0
2021-09-29 10:30:00,86.62,87.0,86.6,86.84,34741.0,83.4197,83.7856,83.4004,83.6315,34741.0
2021-09-29 10:40:00,86.84,86.93,86.73,86.86,25586.0,83.6315,83.7182,83.5256,83.6508,25586.0
2021-09-29 10:50:00,86.83,86.97,86.73,86.97,54121.0,83.6219,83.7567,83.5256,83.7567,54121.0
2021-09-29 11:00:00,86.94,87.14,86.92,87.01,22660.0,83.7278,83.9204,83.7086,83.7953,22660.0
2021-09-29 11:10:00,87.03,87.03,86.74,86.86,18405.0,83.8145,83.8145,83.5352,83.6508,18405.0
2021-09-29 11:20:00,86.86,86.92,86.75,86.8,12338.0,83.6508,83.7086,83.5449,83.593,12338.0
2021-09-29 11:30:00,86.77,86.87,86.71,86.81,38274.0,83.5641,83.6604,83.5063,83.6026,38274.0
2021-09-29 11:40:00,86.87,86.92,86.73,86.87,22091.0,83.6604,83.7086,83.5256,83.6604,22091.0
2021-09-29 11:50:00,86.91,86.98,86.86,86.92,15587.0,83.6989,83.7664,83.6508,83.7086,15587.0
2021-09-29 12:00:00,86.9,86.95,86.77,86.79,13060.0,83.6893,83.7375,83.5641,83.5834,13060.0
2021-09-29 12:10:00,86.77,86.82,86.72,86.81,18729.0,83.5641,83.6123,83.516,83.6026,18729.0
2021-09-29 12:20:00,86.81,86.81,86.51,86.56,17721.0,83.6026,83.6026,83.3137,83.3619,17721.0
2021-09-29 12:30:00,86.56,86.64,86.53,86.6,29748.0,83.3619,83.4389,83.333,83.4004,29748.0
2021-09-29 12:40:00,86.59,86.7,86.54,86.65,39930.0,83.3908,83.4967,83.3426,83.4486,39930.0
2021-09-29 12:50:00,86.65,86.79,86.58,86.76,21013.0,83.4486,83.5834,83.3811,83.5545,21013.0
2021-09-29 13:00:00,86.75,86.89,86.65,86.85,34856.0,83.5449,83.6797,83.4486,83.6412,34856.0
2021-09-29 13:10:00,86.86,87.05,86.8,86.96,28168.0,83.6508,83.8338,83.593,83.7471,28168.0
2021-09-29 13:20:00,86.97,86.99,86.82,86.82,21976.0,83.7567,83.776,83.6123,83.6123,21976.0
2021-09-29 13:30:00,86.82,86.85,86.49,86.53,37752.0,83.6123,83.6412,83.2945,83.333,37752.0
2021-09-29 13:40:00,86.54,86.65,86.4,86.54,33648.0,83.3426,83.4486,83.2078,83.3426,33648.0
2021-09-29 13:50:00,86.54,86.69,86.51,86.66,40497.0,83.3426,83.4871,83.3137,83.4582,40497.0
2021-09-29 14:00:00,86.65,86.67,86.55,86.61,35114.0,83.4486,83.4678,83.3522,83.41,35114.0
2021-09-29 14:10:00,86.61,86.69,86.58,86.66,20815.0,83.41,83.4871,83.3811,83.4582,20815.0
2021-09-29 14:20:00,86.65,86.78,86.64,86.75,14805.0,83.4486,83.5738,83.4389,83.5449,14805.0
2021-09-29 14:30:00,86.76,86.79,86.66,86.66,17410.0,83.5545,83.5834,83.4582,83.4582,17410.0
2021-09-29 14:40:00,86.65,86.74,86.6,86.61,33825.0,83.4486,83.5352,83.4004,83.41,33825.0
2021-09-29 14:50:00,86.62,86.68,86.54,86.59,20863.0,83.4197,83.4774,83.3426,83.3908,20863.0
2021-09-29 15:00:00,86.6,86.7,86.52,86.67,26296.0,83.4004,83.4967,83.3234,83.4678,26296.0
2021-09-29 15:10:00,86.68,86.89,86.63,86.84,23945.0,83.4774,83.6797,83.4293,83.6315,23945.0
2021-09-29 15:20:00,86.83,86.84,86.62,86.7,42001.0,83.6219,83.6315,83.4197,83.4967,42001.0
2021-09-29 15:30:00,86.7,86.77,86.55,86.56,55680.0,83.4967,83.5641,83.3522,83.3619,55680.0
2021-09-29 15:40:00,86.58,86.58,86.44,86.56,59959.0,83.3811,83.3811,83.2463,83.3619,59959.0
2021-09-29 15:50:00,86.56,86.61,86.38,86.5,290278.0,83.3619,83.41,83.1885,83.3041,290278.0
2021-09-30 09:30:00,87.14,87.5,85.89,85.9,62776.0,83.9204,84.2671,82.7166,82.7263,62776.0
2021-09-30 09:40:00,85.96,86.39,85.77,86.28,21994.0,82.784,83.1982,82.6011,83.0922,21994.0
2021-09-30 09:50:00,86.31,86.53,86.17,86.17,20837.0,83.1211,83.333,82.9863,82.9863,20837.0
2021-09-30 10:00:00,86.0,86.04,85.54,85.78,21444.0,82.8226,82.8611,82.3796,82.6107,21444.0
2021-09-30 10:10:00,85.78,85.81,85.27,85.52,31007.0,82.6107,82.6396,82.1195,82.3603,31007.0
2021-09-30 10:20:00,85.5,85.52,85.26,85.32,34284.0,82.341,82.3603,82.1099,82.1677,34284.0
2021-09-30 10:30:00,85.27,85.38,85.12,85.26,25791.0,82.1195,82.2255,81.9751,82.1099,25791.0
2021-09-30 10:40:00,85.27,85.52,85.14,85.51,30030.0,82.1195,82.3603,81.9943,82.3507,30030.0
2021-09-30 10:50:00,85.52,85.52,85.22,85.31,10639.0,82.3603,82.3603,82.0714,82.1581,10639.0
2021-09-30 11:00:00,85.3,85.32,85.14,85.24,27157.0,82.1484,82.1677,81.9943,82.0906,27157.0
2021-09-30 11:10:00,85.21,85.37,85.18,85.31,22100.0,82.0618,82.2158,82.0329,82.1581,22100.0
2021-09-30 11:20:00,85.26,85.27,85.09,85.19,33341.0,82.1099,82.1195,81.9462,82.0425,33341.0
2021-09-30 11:30:00,85.18,85.21,84.92,85.02,38884.0,82.0329,82.0618,81.7825,81.8788,38884.0
2021-09-30 11:40:00,85.0,85.06,84.78,84.91,27400.0,81.8595,81.9173,81.6476,81.7728,27400.0
2021-09-30 11:50:00,84.92,85.09,84.87,85.02,13684.0,81.7825,81.9462,81.7343,81.8788,13684.0
2021-09-30 12:00:00,85.02,85.06,84.72,84.77,18213.0,81.8788,81.9173,81.5899,81.638,18213.0
2021-09-30 12:10:00,84.75,84.75,84.47,84.66,30572.0,81.6188,81.6188,81.3491,81.5321,30572.0
2021-09-30 12:20:00,84.67,84.73,84.53,84.6,24288.0,81.5417,81.5995,81.4069,81.4743,24288.0
2021-09-30 12:30:00,84.59,84.83,84.49,84.81,33189.0,81.4647,81.6958,81.3684,81.6765,33189.0
2021-09-30 12:40:00,84.82,84.88,84.65,84.84,19639.0,81.6862,81.7439,81.5224,81.7054,19639.0
2021-09-30 12:50:00,84.83,84.83,84.62,84.72,16624.0,81.6958,81.6958,81.4936,81.5899,16624.0
2021-09-30 13:00:00,84.74,84.87,84.65,84.85,15631.0,81.6091,81.7343,81.5224,81.7151,15631.0
2021-09-30 13:10:00,84.85,84.94,84.76,84.86,15560.0,81.7151,81.8017,81.6284,81.7247,15560.0
2021-09-30 13:20:00,84.87,84.87,84.58,84.64,19451.0,81.7343,81.7343,81.455,81.5128,19451.0
2021-09-30 13:30:00,84.63,84.63,84.43,84.56,26489.0,81.5032,81.5032,81.3106,81.4358,26489.0
2021-09-30 13:40:00,84.54,84.78,84.53,84.77,18173.0,81.4165,81.6476,81.4069,81.638,18173.0
2021-09-30 13:50:00,84.79,84.83,84.71,84.79,21132.0,81.6573,81.6958,81.5802,81.6573,21132.0
2021-09-30 14:00:00,84.77,84.97,84.75,84.87,23735.0,81.638,81.8306,81.6188,81.7343,23735.0
2021-09-30 14:10:00,84.87,84.91,84.61,84.61,19555.0,81.7343,81.7728,81.4839,81.4839,19555.0
2021-09-30 14:20:00,84.64,84.7,84.61,84.65,23669.0,81.5128,81.5706,81.4839,81.5224,23669.0
2021-09-30 14:30:00,84.65,84.86,84.62,84.77,27169.0,81.5224,81.7247,81.4936,81.638,27169.0
2021-09-30 14:40:00,84.76,84.95,84.74,84.94,55043.0,81.6284,81.8114,81.6091,81.8017,55043.0
2021-09-30 14:50:00,84.92,85.03,84.72,84.73,33238.0,81.7825,81.8884,81.5899,81.5995,33238.0
2021-09-30 15:00:00,84.74,84.87,84.6,84.83,34432.0,81.6091,81.7343,81.4743,81.6958,34432.0
2021-09-30 15:10:00,84.85,85.16,84.85,85.01,30329.0,81.7151,82.0136,81.7151,81.8691,30329.0
2021-09-30 15:20:00,85.0,85.02,84.89,84.89,38437.0,81.8595,81.8788,81.7536,81.7536,38437.0
2021-09-30 15:30:00,84.89,85.04,84.77,84.81,57150.0,81.7536,81.898,81.638,81.6765,57150.0
2021-09-30 15:40:00,84.8,84.82,84.53,84.55,114094.0,81.6669,81.6862,81.4069,81.4261,114094.0
2021-09-30 15:50:00,84.56,84.63,83.94,83.98,283106.0,81.4358,81.5032,80.8387,80.8772,283106.0
2021-10-01 09:30:00,84.29,84.81,83.67,84.29,55621.0,81.1757,81.6765,80.5787,81.1757,55621.0
2021-10-01 09:40:00,84.3,84.46,84.01,84.27,12895.0,81.1854,81.3395,80.9061,81.1565,12895.0
2021-10-01 09:50:00,84.26,84.42,83.73,84.18,19167.0,81.1469,81.3009,80.6364,81.0698,19167.0
2021-10-01 10:00:00,84.19,84.35,83.96,84.1,15621.0,81.0794,81.2335,80.8579,80.9928,15621.0
2021-10-01 10:10:00,84.13,84.19,83.34,83.49,23526.0,81.0217,81.0794,80.2608,80.4053,23526.0
2021-10-01 10:20:00,83.51,83.66,83.33,83.39,32587.0,80.4246,80.569,80.2512,80.309,32587.0
2021-10-01 10:30:00,83.4,83.65,83.33,83.52,16944.0,80.3186,80.5594,80.2512,80.4342,16944.0
2021-10-01 10:40:00,83.55,83.65,83.34,83.62,7439.0,80.4631,80.5594,80.2608,80.5305,7439.0
2021-10-01 10:50:00,83.6,83.68,83.4,83.63,11058.0,80.5112,80.5883,80.3186,80.5401,11058.0
2021-10-01 11:00:00,83.58,83.77,83.57,83.68,13279.0,80.492,80.675,80.4824,80.5883,13279.0
2021-10-01 11:10:00,83.72,84.12,83.58,84.11,16536.0,80.6268,81.012,80.492,81.0024,16536.0
2021-10-01 11:20:00,84.14,84.22,84.07,84.16,10848.0,81.0313,81.1083,80.9639,81.0506,10848.0
2021-10-01 11:30:00,84.14,84.39,84.12,84.25,17081.0,81.0313,81.2721,81.012,81.1372,17081.0
2021-10-01 11:40:00,84.23,84.37,84.2,84.2,26803.0,81.118,81.2528,81.0891,81.0891,26803.0
2021-10-01 11:50:00,84.14,84.21,83.89,83.96,18294.0,81.0313,81.0987,80.7905,80.8579,18294.0
2021-10-01 12:00:00,84.0,84.04,83.77,83.92,15061.0,80.8965,80.935,80.675,80.8194,15061.0
2021-10-01 12:10:00,83.91,83.95,83.8,83.89,9673.0,80.8098,80.8483,80.7039,80.7905,9673.0
2021-10-01 12:20:00,83.89,84.08,83.89,83.93,12702.0,80.7905,80.9735,80.7905,80.829,12702.0
2021-10-01 12:30:00,83.93,84.1,83.93,84.04,11512.0,80.829,80.9928,80.829,80.935,11512.0
2021-10-01 12:40:00,84.07,84.13,84.02,84.09,9027.0,80.9639,81.0217,80.9157,80.9831,9027.0
2021-10-01 12:50:00,84.07,84.07,83.81,83.84,10251.0,80.9639,80.9639,80.7135,80.7424,10251.0
2021-10-01 13:00:00,83.84,83.94,83.71,83.93,38215.0,80.7424,80.8387,80.6172,80.829,38215.0
2021-10-01 13:10:00,83.95,84.15,83.91,84.13,15895.0,80.8483,81.0409,80.8098,81.0217,15895.0
2021-10-01 13:20:00,84.12,84.27,84.12,84.14,20546.0,81.012,81.1565,81.012,81.0313,20546.0
2021-10-01 13:30:00,84.15,84.34,84.15,84.29,15402.0,81.0409,81.2239,81.0409,81.1757,15402.0
2021-10-01 13:40:00,84.29,84.33,84.1,84.18,86571.0,81.1757,81.2143,80.9928,81.0698,86571.0
2021-10-01 13:50:00,84.17,84.21,83.98,84.0,42737.0,81.0602,81.0987,80.8772,80.8965,42737.0
2021-10-01 14:00:00,84.0,84.06,83.97,83.97,80131.0,80.8965,80.9542,80.8676,80.8676,80131.0
2021-10-01 14:10:00,83.97,84.05,83.94,83.95,47304.0,80.8676,80.9446,80.8387,80.8483,47304.0
2021-10-01 14:20:00,83.96,84.18,83.9,84.16,40921.0,80.8579,81.0698,80.8002,81.0506,40921.0
2021-10-01 14:30:00,84.17,84.21,84.06,84.14,17982.0,81.0602,81.0987,80.9542,81.0313,17982.0
2021-10-01 14:40:00,84.13,84.17,84.08,84.08,14108.0,81.0217,81.0602,80.9735,80.9735,14108.0
2021-10-01 14:50:00,84.08,84.12,83.97,84.03,20690.0,80.9735,81.012,80.8676,80.9254,20690.0
2021-10-01 15:00:00,84.04,84.12,84.04,84.08,32649.0,80.935,81.012,80.935,80.9735,32649.0
2021-10-01 15:10:00,84.06,84.42,84.05,84.29,54796.0,80.9542,81.3009,80.9446,81.1757,54796.0
2021-10-01 15:20:00,84.3,84.35,84.12,84.14,43158.0,81.1854,81.2335,81.012,81.0313,43158.0
2021-10-01 15:30:00,84.14,84.15,83.85,83.85,64459.0,81.0313,81.0409,80.752,80.752,64459.0
2021-10-01 15:40:00,83.87,83.89,83.66,83.69,54382.0,80.7713,80.7905,80.569,80.5979,54382.0
2021-10-01 15:50:00,83.69,83.87,83.59,83.77,203441.0,80.5979,80.7713,80.5016,80.675,203441.0
2021-10-04 09:30:00,83.35,83.5,82.66,83.21,74277.0,80.2705,80.4149,79.606,80.1357,74277.0
2021-10-04 09:40:00,83.08,83.6,82.98,83.58,37067.0,80.0105,80.5112,79.9141,80.492,37067.0
2021-10-04 09:50:00,83.56,83.97,83.55,83.9,30585.0,80.4727,80.8676,80.4631,80.8002,30585.0
2021-10-04 10:00:00,83.87,84.01,83.49,83.9,31244.0,80.7713,80.9061,80.4053,80.8002,31244.0
2021-10-04 10:10:00,83.87,83.96,83.7,83.78,30654.0,80.7713,80.8579,80.6075,80.6846,30654.0
2021-10-04 10:20:00,83.81,83.9,83.55,83.68,30419.0,80.7135,80.8002,80.4631,80.5883,30419.0
2021-10-04 10:30:00,83.7,83.87,83.42,83.53,35713.0,80.6075,80.7713,80.3379,80.4438,35713.0
2021-10-04 10:40:00,83.49,83.64,83.42,83.5,33881.0,80.4053,80.5498,80.3379,80.4149,33881.0
2021-10-04 10:50:00,83.5,83.51,82.93,83.22,19402.0,80.4149,80.4246,79.866,80.1453,19402.0
2021-10-04 11:00:00,83.23,83.36,83.06,83.32,14864.0,80.1549,80.2801,79.9912,80.2416,14864.0
2021-10-04 11:10:00,83.35,83.65,83.35,83.58,12846.0,80.2705,80.5594,80.2705,80.492,12846.0
2021-10-04 11:20:00,83.58,83.59,83.3,83.42,18061.0,80.492,80.5016,80.2223,80.3379,18061.0
2021-10-04 11:30:00,83.43,83.52,83.28,83.36,13451.0,80.3475,80.4342,80.2031,80.2801,13451.0
2021-10-04 11:40:00,83.36,83.66,83.28,83.56,15981.0,80.2801,80.569,80.2031,80.4727,15981.0
2021-10-04 11:50:00,83.55,83.82,83.54,83.75,27064.0,80.4631,80.7231,80.4535,80.6557,27064.0
2021-10-04 12:00:00,83.72,83.77,83.55,83.65,25256.0,80.6268,80.675,80.4631,80.5594,25256.0
2021-10-04 12:10:00,83.64,83.67,83.57,83.59,8965.0,80.5498,80.5787,80.4824,80.5016,8965.0
2021-10-04 12:20:00,83.58,83.58,83.34,83.37,13482.0,80.492,80.492,80.2608,80.2897,13482.0
2021-10-04 12:30:00,83.36,83.48,83.33,83.43,14827.0,80.2801,80.3957,80.2512,80.3475,14827.0
2021-10-04 12:40:00,83.41,83.45,83.29,83.41,17216.0,80.3283,80.3668,80.2127,80.3283,17216.0
2021-10-04 12:50:00,83.41,83.57,83.31,83.52,10734.0,80.3283,80.4824,80.232,80.4342,10734.0
2021-10-04 13:00:00,83.51,83.52,83.33,83.45,14510.0,80.4246,80.4342,80.2512,80.3668,14510.0
2021-10-04 13:10:00,83.43,83.52,83.34,83.37,21492.0,80.3475,80.4342,80.2608,80.2897,21492.0
2021-10-04 13:20:00,83.37,83.38,83.24,83.25,13915.0,80.2897,80.2994,80.1645,80.1742,13915.0
2021-10-04 13:30:00,83.25,83.35,83.18,83.21,25145.0,80.1742,80.2705,80.1068,80.1357,25145.0
2021-10-04 13:40:00,83.18,83.21,83.02,83.07,12029.0,80.1068,80.1357,79.9527,80.0008,12029.0
2021-10-04 13:50:00,83.04,83.04,82.84,82.85,13528.0,79.9719,79.9719,79.7793,79.789,13528.0
2021-10-04 14:00:00,82.87,83.01,82.86,82.94,19296.0,79.8082,79.943,79.7986,79.8756,19296.0
2021-10-04 14:10:00,82.94,82.96,82.81,82.86,15275.0,79.8756,79.8949,79.7504,79.7986,15275.0
2021-10-04 14:20:00,82.85,82.96,82.83,82.92,32948.0,79.789,79.8949,79.7697,79.8564,32948.0
2021-10-04 14:30:00,82.9,82.94,82.82,82.88,22259.0,79.8371,79.8756,79.7601,79.8178,22259.0
2021-10-04 14:40:00,82.85,82.93,82.82,82.9,16654.0,79.789,79.866,79.7601,79.8371,16654.0
2021-10-04 14:50:00,82.89,82.92,82.8,82.8,24260.0,79.8275,79.8564,79.7408,79.7408,24260.0
2021-10-04 15:00:00,82.84,83.03,82.82,83.0,26796.0,79.7793,79.9623,79.7601,79.9334,26796.0
2021-10-04 15:10:00,83.0,83.01,82.87,82.89,25981.0,79.9334,79.943,79.8082,79.8275,25981.0
2021-10-04 15:20:00,82.88,82.88,82.69,82.84,50485.0,79.8178,79.8178,79.6349,79.7793,50485.0
2021-10-04 15:30:00,82.83,82.89,82.69,82.72,66430.0,79.7697,79.8275,79.6349,79.6638,66430.0
2021-10-04 15:40:00,82.74,83.08,82.73,83.01,76238.0,79.683,80.0105,79.6734,79.943,76238.0
2021-10-04 15:50:00,83.0,83.02,82.76,83.0,164700.0,79.9334,79.9527,79.7023,79.9334,164700.0
2021-10-05 09:30:00,83.23,83.48,82.31,83.31,43742.0,80.1549,80.3957,79.2689,80.232,43742.0
2021-10-05 09:40:00,83.31,83.31,82.83,82.97,20924.0,80.232,80.232,79.7697,79.9045,20924.0
2021-10-05 09:50:00,83.13,83.56,83.04,83.28,29004.0,80.0586,80.4727,79.9719,80.2031,29004.0
2021-10-05 10:00:00,83.32,83.66,83.32,83.48,16358.0,80.2416,80.569,80.2416,80.3957,16358.0
2021-10-05 10:10:00,83.5,83.76,83.36,83.42,22962.0,80.4149,80.6653,80.2801,80.3379,22962.0
2021-10-05 10:20:00,83.43,83.77,83.37,83.67,18427.0,80.3475,80.675,80.2897,80.5787,18427.0
2021-10-05 10:30:00,83.67,83.73,83.6,83.61,9557.0,80.5787,80.6364,80.5112,80.5209,9557.0
2021-10-05 10:40:00,83.61,83.71,83.29,83.33,25002.0,80.5209,80.6172,80.2127,80.2512,25002.0
2021-10-05 10:50:00,83.34,83.53,83.29,83.52,17611.0,80.2608,80.4438,80.2127,80.4342,17611.0
2021-10-05 11:00:00,83.55,83.66,83.38,83.65,28869.0,80.4631,80.569,80.2994,80.5594,28869.0
2021-10-05 11:10:00,83.66,83.77,83.6,83.67,13078.0,80.569,80.675,80.5112,80.5787,13078.0
2021-10-05 11:20:00,83.69,83.71,83.44,83.5,19303.0,80.5979,80.6172,80.3572,80.4149,19303.0
2021-10-05 11:30:00,83.49,83.51,83.14,83.15,8602.0,80.4053,80.4246,80.0682,80.0779,8602.0
2021-10-05 11:40:00,83.14,83.15,82.96,82.99,21661.0,80.0682,80.0779,79.8949,79.9238,21661.0
2021-10-05 11:50:00,82.96,83.06,82.92,83.04,13058.0,79.8949,79.9912,79.8564,79.9719,13058.0
2021-10-05 12:00:00,83.04,83.16,83.01,83.15,8896.0,79.9719,80.0875,79.943,80.0779,8896.0
2021-10-05 12:10:00,83.16,83.19,83.03,83.04,11976.0,80.0875,80.1164,79.9623,79.9719,11976.0
2021-10-05 12:20:00,83.06,83.12,82.96,83.1,308457.0,79.9912,80.049,79.8949,80.0297,308457.0
2021-10-05 12:30:00,83.12,83.12,82.99,83.04,15700.0,80.049,80.049,79.9238,79.9719,15700.0
2021-10-05 12:40:00,83.05,83.15,83.04,83.13,14908.0,79.9816,80.0779,79.9719,80.0586,14908.0
2021-10-05 12:50:00,83.15,83.18,83.08,83.16,6952.0,80.0779,80.1068,80.0105,80.0875,6952.0
2021-10-05 13:00:00,83.14,83.21,83.11,83.19,11178.0,80.0682,80.1357,80.0393,80.1164,11178.0
2021-10-05 13:10:00,83.19,83.4,83.18,83.4,20324.0,80.1164,80.3186,80.1068,80.3186,20324.0
2021-10-05 13:20:00,83.38,83.48,83.38,83.47,16408.0,80.2994,80.3957,80.2994,80.386,16408.0
2021-10-05 13:30:00,83.48,83.58,83.43,83.57,15523.0,80.3957,80.492,80.3475,80.4824,15523.0
2021-10-05 13:40:00,83.59,83.77,83.59,83.66,39426.0,80.5016,80.675,80.5016,80.569,39426.0
2021-10-05 13:50:00,83.67,83.71,83.61,83.71,15040.0,80.5787,80.6172,80.5209,80.6172,15040.0
2021-10-05 14:00:00,83.71,83.81,83.55,83.56,38844.0,80.6172,80.7135,80.4631,80.4727,38844.0
2021-10-05 14:10:00,83.55,83.56,83.41,83.41,21459.0,80.4631,80.4727,80.3283,80.3283,21459.0
2021-10-05 14:20:00,83.41,83.43,83.32,83.43,19443.0,80.3283,80.3475,80.2416,80.3475,19443.0
2021-10-05 14:30:00,83.43,83.5,83.35,83.35,7631.0,80.3475,80.4149,80.2705,80.2705,7631.0
2021-10-05 14:40:00,83.34,83.4,83.28,83.34,18183.0,80.2608,80.3186,80.2031,80.2608,18183.0
2021-10-05 14:50:00,83.37,83.43,83.29,83.3,12136.0,80.2897,80.3475,80.2127,80.2223,12136.0
2021-10-05 15:00:00,83.28,83.32,83.22,83.28,9895.0,80.2031,80.2416,80.1453,80.2031,9895.0
2021-10-05 15:10:00,83.28,83.31,83.12,83.21,36632.0,80.2031,80.232,80.049,80.1357,36632.0
2021-10-05 15:20:00,83.2,83.32,83.11,83.26,32388.0,80.126,80.2416,80.0393,80.1838,32388.0
2021-10-05 15:30:00,83.25,83.39,83.21,83.23,55774.0,80.1742,80.309,80.1357,80.1549,55774.0
2021-10-05 15:40:00,83.25,83.45,83.23,83.23,53927.0,80.1742,80.3668,80.1549,80.1549,53927.0
2021-10-05 15:50:00,83.24,83.24,82.91,82.97,206047.0,80.1645,80.1645,79.8467,79.9045,206047.0
2021-10-06 09:30:00,82.5,83.38,82.5,82.66,40583.0,79.4519,80.2994,79.4519,79.606,40583.0
2021-10-06 09:40:00,82.68,82.98,82.56,82.6,14651.0,79.6252,79.9141,79.5097,79.5482,14651.0
2021-10-06 09:50:00,82.58,82.8,82.5,82.8,22923.0,79.5289,79.7408,79.4519,79.7408,22923.0
2021-10-06 10:00:00,82.73,82.93,82.5,82.58,19600.0,79.6734,79.866,79.4519,79.5289,19600.0
2021-10-06 10:10:00,82.53,82.66,82.3,82.4,23229.0,79.4808,79.606,79.2593,79.3556,23229.0
2021-10-06 10:20:00,82.41,82.68,82.32,82.49,17662.0,79.3652,79.6252,79.2785,79.4423,17662.0
2021-10-06 10:30:00,82.53,82.66,82.44,82.48,8486.0,79.4808,79.606,79.3941,79.4326,8486.0
2021-10-06 10:40:00,82.5,82.67,82.45,82.65,66841.0,79.4519,79.6156,79.4037,79.5963,66841.0
2021-10-06 10:50:00,82.64,83.34,82.53,83.32,48376.0,79.5867,80.2608,79.4808,80.2416,48376.0
2021-10-06 11:00:00,83.33,83.53,82.93,83.02,53884.0,80.2512,80.4438,79.866,79.9527,53884.0
2021-10-06 11:10:00,83.05,83.05,82.93,83.01,23015.0,79.9816,79.9816,79.866,79.943,23015.0
2021-10-06 11:20:00,82.95,82.98,82.65,82.7,35269.0,79.8853,79.9141,79.5963,79.6445,35269.0
2021-10-06 11:30:00,82.69,82.78,82.62,82.76,14604.0,79.6349,79.7215,79.5674,79.7023,14604.0
2021-10-06 11:40:00,82.79,83.04,82.74,82.98,9934.0,79.7312,79.9719,79.683,79.9141,9934.0
2021-10-06 11:50:00,82.99,83.33,82.99,83.33,22085.0,79.9238,80.2512,79.9238,80.2512,22085.0
2021-10-06 12:00:00,83.34,83.38,82.97,83.0,23113.0,80.2608,80.2994,79.9045,79.9334,23113.0
2021-10-06 12:10:00,83.01,83.04,82.92,82.97,9464.0,79.943,79.9719,79.8564,79.9045,9464.0
2021-10-06 12:20:00,82.94,82.96,82.81,82.9,19590.0,79.8756,79.8949,79.7504,79.8371,19590.0
2021-10-06 12:30:00,82.93,83.0,82.86,82.95,12370.0,79.866,79.9334,79.7986,79.8853,12370.0
2021-10-06 12:40:00,82.94,83.11,82.91,82.98,13993.0,79.8756,80.0393,79.8467,79.9141,13993.0
2021-10-06 12:50:00,82.97,83.11,82.95,83.01,14452.0,79.9045,80.0393,79.8853,79.943,14452.0
2021-10-06 13:00:00,83.03,83.05,82.85,82.88,12548.0,79.9623,79.9816,79.789,79.8178,12548.0
2021-10-06 13:10:00,82.87,83.06,82.81,83.06,26787.0,79.8082,79.9912,79.7504,79.9912,26787.0
2021-10-06 13:20:00,83.05,83.16,83.03,83.1,17514.0,79.9816,80.0875,79.9623,80.0297,17514.0
2021-10-06 13:30:00,83.1,83.46,83.09,83.46,19128.0,80.0297,80.3764,80.0201,80.3764,19128.0
2021-10-06 13:40:00,83.45,83.55,83.4,83.48,17345.0,80.3668,80.4631,80.3186,80.3957,17345.0
2021-10-06 13:50:00,83.47,83.47,83.33,83.43,26607.0,80.386,80.386,80.2512,80.3475,26607.0
2021-10-06 14:00:00,83.45,83.55,83.38,83.47,33684.0,80.3668,80.4631,80.2994,80.386,33684.0
2021-10-06 14:10:00,83.47,84.09,83.46,84.08,34477.0,80.386,80.9831,80.3764,80.9735,34477.0
2021-10-06 14:20:00,84.1,84.15,83.86,83.91,41266.0,80.9928,81.0409,80.7616,80.8098,41266.0
2021-10-06 14:30:00,83.9,83.92,83.79,83.88,26062.0,80.8002,80.8194,80.6942,80.7809,26062.0
2021-10-06 14:40:00,83.89,84.05,83.81,84.01,50871.0,80.7905,80.9446,80.7135,80.9061,50871.0
2021-10-06 14:50:00,84.0,84.02,83.78,83.78,17982.0,80.8965,80.9157,80.6846,80.6846,17982.0
2021-10-06 15:00:00,83.8,83.81,83.62,83.62,24853.0,80.7039,80.7135,80.5305,80.5305,24853.0
2021-10-06 15:10:00,83.62,83.67,83.51,83.62,50097.0,80.5305,80.5787,80.4246,80.5305,50097.0
2021-10-06 15:20:00,83.62,83.64,83.31,83.34,61430.0,80.5305,80.5498,80.232,80.2608,61430.0
2021-10-06 15:30:00,83.33,83.37,82.97,83.03,83786.0,80.2512,80.2897,79.9045,79.9623,83786.0
2021-10-06 15:40:00,83.02,83.27,83.02,83.16,96475.0,79.9527,80.1934,79.9527,80.0875,96475.0
2021-10-06 15:50:00,83.16,83.31,83.08,83.22,252075.0,80.0875,80.232,80.0105,80.1453,252075.0
2021-10-07 09:30:00,83.98,84.68,83.98,84.38,101639.0,80.8772,81.5513,80.8772,81.2624,101639.0
2021-10-07 09:40:00,84.57,85.0,84.32,84.42,45970.0,81.4454,81.8595,81.2046,81.3009,45970.0
2021-10-07 09:50:00,84.48,85.21,84.47,84.94,20880.0,81.3587,82.0618,81.3491,81.8017,20880.0
2021-10-07 10:00:00,84.87,85.03,84.8,85.02,15311.0,81.7343,81.8884,81.6669,81.8788,15311.0
2021-10-07 10:10:00,84.99,85.37,84.99,85.3,37077.0,81.8499,82.2158,81.8499,82.1484,37077.0
2021-10-07 10:20:00,85.33,85.45,85.31,85.45,17930.0,82.1773,82.2929,82.1581,82.2929,17930.0
2021-10-07 10:30:00,85.45,85.67,85.24,85.27,34377.0,82.2929,82.5048,82.0906,82.1195,34377.0
2021-10-07 10:40:00,85.28,85.49,85.2,85.3,29647.0,82.1292,82.3314,82.0521,82.1484,29647.0
2021-10-07 10:50:00,85.28,85.36,85.03,85.13,19171.0,82.1292,82.2062,81.8884,81.9847,19171.0
2021-10-07 11:00:00,85.11,85.26,85.05,85.08,24828.0,81.9655,82.1099,81.9077,81.9366,24828.0
2021-10-07 11:10:00,85.09,85.18,85.04,85.08,20803.0,81.9462,82.0329,81.898,81.9366,20803.0
2021-10-07 11:20:00,85.1,85.31,85.08,85.26,26563.0,81.9558,82.1581,81.9366,82.1099,26563.0
2021-10-07 11:30:00,85.25,85.28,85.15,85.19,15372.0,82.1003,82.1292,82.004,82.0425,15372.0
2021-10-07 11:40:00,85.2,85.23,85.15,85.17,23718.0,82.0521,82.081,82.004,82.0232,23718.0
2021-10-07 11:50:00,85.18,85.29,85.18,85.29,18257.0,82.0329,82.1388,82.0329,82.1388,18257.0
2021-10-07 12:00:00,85.29,85.3,85.1,85.15,15429.0,82.1388,82.1484,81.9558,82.004,15429.0
2021-10-07 12:10:00,85.14,85.15,84.99,85.06,26769.0,81.9943,82.004,81.8499,81.9173,26769.0
2021-10-07 12:20:00,85.06,85.06,84.9,84.96,17235.0,81.9173,81.9173,81.7632,81.821,17235.0
2021-10-07 12:30:00,84.95,84.95,84.82,84.91,15184.0,81.8114,81.8114,81.6862,81.7728,15184.0
2021-10-07 12:40:00,84.92,84.94,84.85,84.92,14535.0,81.7825,81.8017,81.7151,81.7825,14535.0
2021-10-07 12:50:00,84.94,85.21,84.88,85.21,20528.0,81.8017,82.0618,81.7439,82.0618,20528.0
2021-10-07 13:00:00,85.18,85.19,85.1,85.19,19837.0,82.0329,82.0425,81.9558,82.0425,19837.0
2021-10-07 13:10:00,85.18,85.34,85.13,85.32,17524.0,82.0329,82.187,81.9847,82.1677,17524.0
2021-10-07 13:20:00,85.33,85.35,85.26,85.3,16685.0,82.1773,82.1966,82.1099,82.1484,16685.0
2021-10-07 13:30:00,85.3,85.3,85.05,85.05,16777.0,82.1484,82.1484,81.9077,81.9077,16777.0
2021-10-07 13:40:00,85.05,85.12,85.02,85.12,13181.0,81.9077,81.9751,81.8788,81.9751,13181.0
2021-10-07 13:50:00,85.11,85.11,85.04,85.05,13815.0,81.9655,81.9655,81.898,81.9077,13815.0
2021-10-07 14:00:00,85.04,85.06,84.94,85.05,15995.0,81.898,81.9173,81.8017,81.9077,15995.0
2021-10-07 14:10:00,85.05,85.05,84.83,84.84,14643.0,81.9077,81.9077,81.6958,81.7054,14643.0
2021-10-07 14:20:00,84.83,84.87,84.61,84.63,13634.0,81.6958,81.7343,81.4839,81.5032,13634.0
2021-10-07 14:30:00,84.65,84.65,84.5,84.58,12583.0,81.5224,81.5224,81.378,81.455,12583.0
2021-10-07 14:40:00,84.55,84.6,84.41,84.41,16586.0,81.4261,81.4743,81.2913,81.2913,16586.0
2021-10-07 14:50:00,84.41,84.45,84.27,84.28,15106.0,81.2913,81.3298,81.1565,81.1661,15106.0
2021-10-07 15:00:00,84.27,84.43,84.24,84.39,14138.0,81.1565,81.3106,81.1276,81.2721,14138.0
2021-10-07 15:10:00,84.41,84.58,84.4,84.54,17991.0,81.2913,81.455,81.2817,81.4165,17991.0
2021-10-07 15:20:00,84.51,84.54,84.45,84.51,13196.0,81.3876,81.4165,81.3298,81.3876,13196.0
2021-10-07 15:30:00,84.48,84.61,84.48,84.48,24212.0,81.3587,81.4839,81.3587,81.3587,24212.0
2021-10-07 15:40:00,84.49,84.56,84.36,84.52,49304.0,81.3684,81.4358,81.2432,81.3973,49304.0
2021-10-07 15:50:00,84.51,84.51,84.16,84.3,186560.0,81.3876,81.3876,81.0506,81.1854,186560.0
2021-10-08 09:30:00,84.57,84.75,84.01,84.4,35631.0,81.4454,81.6188,80.9061,81.2817,35631.0
2021-10-08 09:40:00,84.4,84.66,83.97,83.97,12727.0,81.2817,81.5321,80.8676,80.8676,12727.0
2021-10-08 09:50:00,84.02,84.38,83.98,84.24,9863.0,80.9157,81.2624,80.8772,81.1276,9863.0
2021-10-08 10:00:00,84.32,84.48,84.23,84.34,27051.0,81.2046,81.3587,81.118,81.2239,27051.0
2021-10-08 10:10:00,84.33,84.38,83.97,83.97,45642.0,81.2143,81.2624,80.8676,80.8676,45642.0
2021-10-08 10:20:00,84.0,84.04,83.3,83.39,158948.0,80.8965,80.935,80.2223,80.309,158948.0
2021-10-08 10:30:00,83.41,83.72,83.21,83.43,99080.0,80.3283,80.6268,80.1357,80.3475,99080.0
2021-10-08 10:40:00,83.43,83.6,83.2,83.58,51739.0,80.3475,80.5112,80.126,80.492,51739.0
2021-10-08 10:50:00,83.61,83.78,83.54,83.54,28128.0,80.5209,80.6846,80.4535,80.4535,28128.0
2021-10-08 11:00:00,83.53,83.55,83.34,83.45,32265.0,80.4438,80.4631,80.2608,80.3668,32265.0
2021-10-08 11:10:00,83.42,83.62,83.42,83.56,19649.0,80.3379,80.5305,80.3379,80.4727,19649.0
2021-10-08 11:20:00,83.56,83.56,83.3,83.46,19148.0,80.4727,80.4727,80.2223,80.3764,19148.0
2021-10-08 11:30:00,83.46,83.54,83.26,83.4,18498.0,80.3764,80.4535,80.1838,80.3186,18498.0
2021-10-08 11:40:00,83.37,83.44,83.31,83.35,15532.0,80.2897,80.3572,80.232,80.2705,15532.0
2021-10-08 11:50:00,83.36,83.47,83.21,83.25,36674.0,80.2801,80.386,80.1357,80.1742,36674.0
2021-10-08 12:00:00,83.24,83.27,83.02,83.2,45808.0,80.1645,80.1934,79.9527,80.126,45808.0
2021-10-08 12:10:00,83.18,83.33,83.15,83.26,21217.0,80.1068,80.2512,80.0779,80.1838,21217.0
2021-10-08 12:20:00,83.25,83.29,83.06,83.18,21419.0,80.1742,80.2127,79.9912,80.1068,21419.0
2021-10-08 12:30:00,83.19,83.25,83.12,83.24,14986.0,80.1164,80.1742,80.049,80.1645,14986.0
2021-10-08 12:40:00,83.22,83.3,83.2,83.29,13652.0,80.1453,80.2223,80.126,80.2127,13652.0
2021-10-08 12:50:00,83.28,83.41,83.28,83.4,14865.0,80.2031,80.3283,80.2031,80.3186,14865.0
2021-10-08 13:00:00,83.39,83.47,83.25,83.3,12888.0,80.309,80.386,80.1742,80.2223,12888.0
2021-10-08 13:10:00,83.3,83.36,83.22,83.23,16820.0,80.2223,80.2801,80.1453,80.1549,16820.0
2021-10-08 13:20:00,83.23,83.3,83.21,83.29,20515.0,80.1549,80.2223,80.1357,80.2127,20515.0
2021-10-08 13:30:00,83.27,83.29,83.11,83.17,39877.0,80.1934,80.2127,80.0393,80.0971,39877.0
2021-10-08 13:40:00,83.16,83.22,83.12,83.19,21859.0,80.0875,80.1453,80.049,80.1164,21859.0
2021-10-08 13:50:00,83.19,83.35,83.15,83.31,21769.0,80.1164,80.2705,80.0779,80.232,21769.0
2021-10-08 14:00:00,83.32,83.62,83.32,83.58,25640.0,80.2416,80.5305,80.2416,80.492,25640.0
2021-10-08 14:10:00,83.57,83.72,83.52,83.71,23039.0,80.4824,80.6268,80.4342,80.6172,23039.0
2021-10-08 14:20:00,83.7,83.99,83.7,83.95,22006.0,80.6075,80.8868,80.6075,80.8483,22006.0
2021-10-08 14:30:00,83.94,83.98,83.81,83.82,22356.0,80.8387,80.8772,80.7135,80.7231,22356.0
2021-10-08 14:40:00,83.81,83.82,83.59,83.65,25369.0,80.7135,80.7231,80.5016,80.5594,25369.0
2021-10-08 14:50:00,83.65,83.66,83.5,83.51,15479.0,80.5594,80.569,80.4149,80.4246,15479.0
2021-10-08 15:00:00,83.52,83.58,83.44,83.5,17686.0,80.4342,80.492,80.3572,80.4149,17686.0
2021-10-08 15:10:00,83.49,83.57,83.42,83.51,16118.0,80.4053,80.4824,80.3379,80.4246,16118.0
2021-10-08 15:20:00,83.51,83.6,83.49,83.56,25524.0,80.4246,80.5112,80.4053,80.4727,25524.0
2021-10-08 15:30:00,83.55,83.68,83.49,83.58,38075.0,80.4631,80.5883,80.4053,80.492,38075.0
2021-10-08 15:40:00,83.6,83.71,83.5,83.51,60175.0,80.5112,80.6172,80.4149,80.4246,60175.0
2021-10-08 15:50:00,83.5,83.62,83.38,83.42,189727.0,80.4149,80.5305,80.2994,80.3379,189727.0
2021-10-11 09:30:00,83.23,83.58,83.1,83.33,40497.0,80.1549,80.492,80.0297,80.2512,40497.0
2021-10-11 09:40:00,83.34,83.68,83.29,83.6,23173.0,80.2608,80.5883,80.2127,80.5112,23173.0
2021-10-11 09:50:00,83.69,83.76,83.38,83.44,15066.0,80.5979,80.6653,80.2994,80.3572,15066.0
2021-10-11 10:00:00,83.48,83.96,83.41,83.83,25450.0,80.3957,80.8579,80.3283,80.7327,25450.0
2021-10-11 10:10:00,83.85,84.21,83.85,84.05,35178.0,80.752,81.0987,80.752,80.9446,35178.0
2021-10-11 10:20:00,84.07,84.11,83.7,83.75,40314.0,80.9639,81.0024,80.6075,80.6557,40314.0
2021-10-11 10:30:00,83.77,83.88,83.74,83.87,19982.0,80.675,80.7809,80.6461,80.7713,19982.0
2021-10-11 10:40:00,83.89,83.93,83.66,83.8,18534.0,80.7905,80.829,80.569,80.7039,18534.0
2021-10-11 10:50:00,83.81,83.87,83.75,83.83,13389.0,80.7135,80.7713,80.6557,80.7327,13389.0
2021-10-11 11:00:00,83.8,83.82,83.61,83.7,8785.0,80.7039,80.7231,80.5209,80.6075,8785.0
2021-10-11 11:10:00,83.69,83.75,83.67,83.73,15930.0,80.5979,80.6557,80.5787,80.6364,15930.0
2021-10-11 11:20:00,83.73,83.94,83.73,83.88,11424.0,80.6364,80.8387,80.6364,80.7809,11424.0
2021-10-11 11:30:00,83.9,84.03,83.87,83.99,19658.0,80.8002,80.9254,80.7713,80.8868,19658.0
2021-10-11 11:40:00,83.98,84.03,83.88,83.88,9785.0,80.8772,80.9254,80.7809,80.7809,9785.0
2021-10-11 11:50:00,83.82,83.93,83.78,83.81,13236.0,80.7231,80.829,80.6846,80.7135,13236.0
2021-10-11 12:00:00,83.81,83.81,83.56,83.65,19303.0,80.7135,80.7135,80.4727,80.5594,19303.0
2021-10-11 12:10:00,83.64,83.64,83.34,83.38,11169.0,80.5498,80.5498,80.2608,80.2994,11169.0
2021-10-11 12:20:00,83.36,83.55,83.36,83.54,14135.0,80.2801,80.4631,80.2801,80.4535,14135.0
2021-10-11 12:30:00,83.55,83.63,83.49,83.63,17645.0,80.4631,80.5401,80.4053,80.5401,17645.0
2021-10-11 12:40:00,83.64,83.77,83.63,83.73,9608.0,80.5498,80.675,80.5401,80.6364,9608.0
2021-10-11 12:50:00,83.69,83.71,83.59,83.62,6615.0,80.5979,80.6172,80.5016,80.5305,6615.0
2021-10-11 13:00:00,83.58,83.63,83.44,83.52,13027.0,80.492,80.5401,80.3572,80.4342,13027.0
2021-10-11 13:10:00,83.52,83.62,83.51,83.61,11404.0,80.4342,80.5305,80.4246,80.5209,11404.0
2021-10-11 13:20:00,83.6,83.64,83.39,83.45,16060.0,80.5112,80.5498,80.309,80.3668,16060.0
2021-10-11 13:30:00,83.46,83.55,83.41,83.54,13498.0,80.3764,80.4631,80.3283,80.4535,13498.0
2021-10-11 13:40:00,83.54,83.66,83.54,83.62,26229.0,80.4535,80.569,80.4535,80.5305,26229.0
2021-10-11 13:50:00,83.59,83.71,83.58,83.68,7692.0,80.5016,80.6172,80.492,80.5883,7692.0
2021-10-11 14:00:00,83.68,83.71,83.61,83.64,8881.0,80.5883,80.6172,80.5209,80.5498,8881.0
2021-10-11 14:10:00,83.66,83.7,83.58,83.58,14263.0,80.569,80.6075,80.492,80.492,14263.0
2021-10-11 14:20:00,83.58,83.62,83.45,83.46,18870.0,80.492,80.5305,80.3668,80.3764,18870.0
2021-10-11 14:30:00,83.48,83.57,83.44,83.45,18338.0,80.3957,80.4824,80.3572,80.3668,18338.0
2021-10-11 14:40:00,83.45,83.55,83.42,83.51,14839.0,80.3668,80.4631,80.3379,80.4246,14839.0
2021-10-11 14:50:00,83.51,83.58,83.37,83.51,13271.0,80.4246,80.492,80.2897,80.4246,13271.0
2021-10-11 15:00:00,83.51,83.61,83.49,83.52,17369.0,80.4246,80.5209,80.4053,80.4342,17369.0
2021-10-11 15:10:00,83.51,83.58,83.48,83.53,13898.0,80.4246,80.492,80.3957,80.4438,13898.0
2021-10-11 15:20:00,83.55,83.57,83.42,83.43,48123.0,80.4631,80.4824,80.3379,80.3475,48123.0
2021-10-11 15:30:00,83.43,83.59,83.4,83.56,41300.0,80.3475,80.5016,80.3186,80.4727,41300.0
2021-10-11 15:40:00,83.56,83.57,83.38,83.4,59645.0,80.4727,80.4824,80.2994,80.3186,59645.0
2021-10-11 15:50:00,83.39,83.41,83.28,83.29,114176.0,80.309,80.3283,80.2031,80.2127,114176.0
2021-10-12 09:30:00,83.54,84.0,83.11,83.9,78023.0,80.4535,80.8965,80.0393,80.8002,78023.0
2021-10-12 09:40:00,83.84,83.84,82.95,83.12,45194.0,80.7424,80.7424,79.8853,80.049,45194.0
2021-10-12 09:50:00,83.22,83.54,83.13,83.13,16495.0,80.1453,80.4535,80.0586,80.0586,16495.0
2021-10-12 10:00:00,83.15,83.21,82.94,83.16,12876.0,80.0779,80.1357,79.8756,80.0875,12876.0
2021-10-12 10:10:00,83.19,83.24,83.02,83.09,22711.0,80.1164,80.1645,79.9527,80.0201,22711.0
2021-10-12 10:20:00,83.08,83.29,82.98,83.29,18350.0,80.0105,80.2127,79.9141,80.2127,18350.0
2021-10-12 10:30:00,83.26,83.57,83.24,83.49,48718.0,80.1838,80.4824,80.1645,80.4053,48718.0
2021-10-12 10:40:00,83.51,83.58,83.39,83.48,15571.0,80.4246,80.492,80.309,80.3957,15571.0
2021-10-12 10:50:00,83.49,83.68,83.41,83.49,18459.0,80.4053,80.5883,80.3283,80.4053,18459.0
2021-10-12 11:00:00,83.52,83.65,83.43,83.56,21930.0,80.4342,80.5594,80.3475,80.4727,21930.0
2021-10-12 11:10:00,83.54,83.63,83.42,83.48,9680.0,80.4535,80.5401,80.3379,80.3957,9680.0
2021-10-12 11:20:00,83.47,83.76,83.47,83.66,22991.0,80.386,80.6653,80.386,80.569,22991.0
2021-10-12 11:30:00,83.62,83.75,83.53,83.65,14184.0,80.5305,80.6557,80.4438,80.5594,14184.0
2021-10-12 11:40:00,83.6,83.82,83.59,83.82,15066.0,80.5112,80.7231,80.5016,80.7231,15066.0
2021-10-12 11:50:00,83.81,83.99,83.8,83.98,9404.0,80.7135,80.8868,80.7039,80.8772,9404.0
2021-10-12 12:00:00,83.96,84.24,83.96,84.2,27850.0,80.8579,81.1276,80.8579,81.0891,27850.0
2021-10-12 12:10:00,84.22,84.27,84.0,84.01,12163.0,81.1083,81.1565,80.8965,80.9061,12163.0
2021-10-12 12:20:00,84.02,84.04,83.86,83.86,8046.0,80.9157,80.935,80.7616,80.7616,8046.0
2021-10-12 12:30:00,83.86,83.9,83.7,83.75,16272.0,80.7616,80.8002,80.6075,80.6557,16272.0
2021-10-12 12:40:00,83.77,83.94,83.76,83.84,24825.0,80.675,80.8387,80.6653,80.7424,24825.0
2021-10-12 12:50:00,83.86,83.91,83.83,83.9,12827.0,80.7616,80.8098,80.7327,80.8002,12827.0
2021-10-12 13:00:00,83.88,83.93,83.83,83.86,14281.0,80.7809,80.829,80.7327,80.7616,14281.0
2021-10-12 13:10:00,83.82,83.87,83.73,83.75,7702.0,80.7231,80.7713,80.6364,80.6557,7702.0
2021-10-12 13:20:00,83.77,83.84,83.62,83.77,21322.0,80.675,80.7424,80.5305,80.675,21322.0
2021-10-12 13:30:00,83.77,83.86,83.74,83.83,11637.0,80.675,80.7616,80.6461,80.7327,11637.0
2021-10-12 13:40:00,83.83,83.94,83.82,83.88,9205.0,80.7327,80.8387,80.7231,80.7809,9205.0
2021-10-12 13:50:00,83.89,83.91,83.81,83.87,12266.0,80.7905,80.8098,80.7135,80.7713,12266.0
2021-10-12 14:00:00,83.86,83.86,83.69,83.72,11399.0,80.7616,80.7616,80.5979,80.6268,11399.0
2021-10-12 14:10:00,83.73,83.84,83.72,83.8,11579.0,80.6364,80.7424,80.6268,80.7039,11579.0
2021-10-12 14:20:00,83.79,83.8,83.74,83.74,12700.0,80.6942,80.7039,80.6461,80.6461,12700.0
2021-10-12 14:30:00,83.76,83.88,83.74,83.74,10784.0,80.6653,80.7809,80.6461,80.6461,10784.0
2021-10-12 14:40:00,83.73,83.77,83.71,83.73,10297.0,80.6364,80.675,80.6172,80.6364,10297.0
2021-10-12 14:50:00,83.73,83.77,83.65,83.65,14654.0,80.6364,80.675,80.5594,80.5594,14654.0
2021-10-12 15:00:00,83.66,83.68,83.5,83.58,45461.0,80.569,80.5883,80.4149,80.492,45461.0
2021-10-12 15:10:00,83.58,83.64,83.56,83.64,19148.0,80.492,80.5498,80.4727,80.5498,19148.0
2021-10-12 15:20:00,83.64,83.68,83.56,83.6,29749.0,80.5498,80.5883,80.4727,80.5112,29749.0
2021-10-12 15:30:00,83.61,83.65,83.53,83.58,35437.0,80.5209,80.5594,80.4438,80.492,35437.0
2021-10-12 15:40:00,83.57,83.59,83.39,83.43,72229.0,80.4824,80.5016,80.309,80.3475,72229.0
2021-10-12 15:50:00,83.43,83.74,83.28,83.73,328744.0,80.3475,80.6461,80.2031,80.6364,328744.0
2021-10-13 09:30:00,84.07,84.32,83.92,84.24,43588.0,80.9639,81.2046,80.8194,81.1276,43588.0
2021-10-13 09:40:00,84.18,84.56,84.12,84.24,25128.0,81.0698,81.4358,81.012,81.1276,25128.0
2021-10-13 09:50:00,84.25,84.46,83.96,84.1,30754.0,81.1372,81.3395,80.8579,80.9928,30754.0
2021-10-13 10:00:00,84.1,84.19,83.93,84.17,34868.0,80.9928,81.0794,80.829,81.0602,34868.0
2021-10-13 10:10:00,84.15,84.58,83.97,84.51,92070.0,81.0409,81.455,80.8676,81.3876,92070.0
2021-10-13 10:20:00,84.54,84.76,84.41,84.66,63511.0,81.4165,81.6284,81.2913,81.5321,63511.0
2021-10-13 10:30:00,84.64,84.85,84.63,84.73,34504.0,81.5128,81.7151,81.5032,81.5995,34504.0
2021-10-13 10:40:00,84.7,85.08,84.62,85.01,35510.0,81.5706,81.9366,81.4936,81.8691,35510.0
2021-10-13 10:50:00,85.04,85.08,84.87,84.88,24504.0,81.898,81.9366,81.7343,81.7439,24504.0
2021-10-13 11:00:00,84.86,85.31,84.86,85.2,44431.0,81.7247,82.1581,81.7247,82.0521,44431.0
2021-10-13 11:10:00,85.21,85.4,85.17,85.25,124504.0,82.0618,82.2447,82.0232,82.1003,124504.0
2021-10-13 11:20:00,85.25,85.34,84.85,85.05,110403.0,82.1003,82.187,81.7151,81.9077,110403.0
2021-10-13 11:30:00,85.05,85.07,84.71,84.84,21213.0,81.9077,81.9269,81.5802,81.7054,21213.0
2021-10-13 11:40:00,84.84,85.19,84.84,85.13,20826.0,81.7054,82.0425,81.7054,81.9847,20826.0
2021-10-13 11:50:00,85.1,85.19,84.82,84.87,17802.0,81.9558,82.0425,81.6862,81.7343,17802.0
2021-10-13 12:00:00,84.9,85.03,84.89,84.96,15928.0,81.7632,81.8884,81.7536,81.821,15928.0
2021-10-13 12:10:00,84.94,84.98,84.79,84.8,6548.0,81.8017,81.8403,81.6573,81.6669,6548.0
2021-10-13 12:20:00,84.77,84.82,84.76,84.81,5229.0,81.638,81.6862,81.6284,81.6765,5229.0
2021-10-13 12:30:00,84.79,84.79,84.73,84.74,7131.0,81.6573,81.6573,81.5995,81.6091,7131.0
2021-10-13 12:40:00,84.73,84.82,84.58,84.63,9393.0,81.5995,81.6862,81.455,81.5032,9393.0
2021-10-13 12:50:00,84.61,84.61,84.47,84.53,9214.0,81.4839,81.4839,81.3491,81.4069,9214.0
2021-10-13 13:00:00,84.53,84.59,84.48,84.49,11617.0,81.4069,81.4647,81.3587,81.3684,11617.0
2021-10-13 13:10:00,84.51,84.62,84.49,84.59,10739.0,81.3876,81.4936,81.3684,81.4647,10739.0
2021-10-13 13:20:00,84.61,84.77,84.59,84.77,17072.0,81.4839,81.638,81.4647,81.638,17072.0
2021-10-13 13:30:00,84.78,84.87,84.75,84.77,14975.0,81.6476,81.7343,81.6188,81.638,14975.0
2021-10-13 13:40:00,84.75,84.78,84.64,84.68,13639.0,81.6188,81.6476,81.5128,81.5513,13639.0
2021-10-13 13:50:00,84.67,84.91,84.67,84.9,35128.0,81.5417,81.7728,81.5417,81.7632,35128.0
2021-10-13 14:00:00,84.9,85.11,84.76,84.86,42003.0,81.7632,81.9655,81.6284,81.7247,42003.0
2021-10-13 14:10:00,84.87,85.0,84.74,84.91,34124.0,81.7343,81.8595,81.6091,81.7728,34124.0
2021-10-13 14:20:00,84.97,84.98,84.72,84.74,14451.0,81.8306,81.8403,81.5899,81.6091,14451.0
2021-10-13 14:30:00,84.75,84.78,84.72,84.75,20586.0,81.6188,81.6476,81.5899,81.6188,20586.0
2021-10-13 14:40:00,84.76,84.83,84.68,84.78,44698.0,81.6284,81.6958,81.5513,81.6476,44698.0
2021-10-13 14:50:00,84.76,84.86,84.74,84.86,12860.0,81.6284,81.7247,81.6091,81.7247,12860.0
2021-10-13 15:00:00,84.83,85.05,84.74,85.05,19165.0,81.6958,81.9077,81.6091,81.9077,19165.0
2021-10-13 15:10:00,85.04,85.11,85.0,85.0,35757.0,81.898,81.9655,81.8595,81.8595,35757.0
2021-10-13 15:20:00,85.02,85.09,84.98,85.02,21513.0,81.8788,81.9462,81.8403,81.8788,21513.0
2021-10-13 15:30:00,85.02,85.17,85.01,85.02,46668.0,81.8788,82.0232,81.8691,81.8788,46668.0
2021-10-13 15:40:00,85.01,85.02,84.75,84.78,61414.0,81.8691,81.8788,81.6188,81.6476,61414.0
2021-10-13 15:50:00,84.78,84.9,84.76,84.84,148359.0,81.6476,81.7632,81.6284,81.7054,148359.0
2021-10-14 09:30:00,85.23,85.84,85.13,85.84,43846.0,82.081,82.6685,81.9847,82.6685,43846.0
2021-10-14 09:40:00,85.78,86.69,85.78,86.69,32673.0,82.6107,83.4871,82.6107,83.4871,32673.0
2021-10-14 09:50:00,86.61,86.89,86.5,86.7,47588.0,83.41,83.6797,83.3041,83.4967,47588.0
2021-10-14 10:00:00,86.67,86.83,86.52,86.75,42384.0,83.4678,83.6219,83.3234,83.5449,42384.0
2021-10-14 10:10:00,86.77,87.03,86.73,86.84,39147.0,83.5641,83.8145,83.5256,83.6315,39147.0
2021-10-14 10:20:00,86.85,86.86,86.47,86.58,18280.0,83.6412,83.6508,83.2752,83.3811,18280.0
2021-10-14 10:30:00,86.58,86.59,86.41,86.44,16438.0,83.3811,83.3908,83.2174,83.2463,16438.0
2021-10-14 10:40:00,86.44,86.74,86.4,86.66,30296.0,83.2463,83.5352,83.2078,83.4582,30296.0
2021-10-14 10:50:00,86.68,86.75,86.54,86.67,24390.0,83.4774,83.5449,83.3426,83.4678,24390.0
2021-10-14 11:00:00,86.65,86.68,86.46,86.48,27715.0,83.4486,83.4774,83.2656,83.2848,27715.0
2021-10-14 11:10:00,86.47,86.56,86.41,86.54,26664.0,83.2752,83.3619,83.2174,83.3426,26664.0
2021-10-14 11:20:00,86.5,86.65,86.5,86.6,16936.0,83.3041,83.4486,83.3041,83.4004,16936.0
2021-10-14 11:30:00,86.59,86.87,86.54,86.87,33702.0,83.3908,83.6604,83.3426,83.6604,33702.0
2021-10-14 11:40:00,86.85,86.93,86.82,86.92,11298.0,83.6412,83.7182,83.6123,83.7086,11298.0
2021-10-14 11:50:00,86.92,86.92,86.76,86.81,13331.0,83.7086,83.7086,83.5545,83.6026,13331.0
2021-10-14 12:00:00,86.81,86.86,86.66,86.69,12518.0,83.6026,83.6508,83.4582,83.4871,12518.0
2021-10-14 12:10:00,86.67,86.98,86.66,86.82,27595.0,83.4678,83.7664,83.4582,83.6123,27595.0
2021-10-14 12:20:00,86.81,86.86,86.66,86.84,10273.0,83.6026,83.6508,83.4582,83.6315,10273.0
2021-10-14 12:30:00,86.84,86.87,86.74,86.78,18677.0,83.6315,83.6604,83.5352,83.5738,18677.0
2021-10-14 12:40:00,86.83,86.91,86.76,86.91,10258.0,83.6219,83.6989,83.5545,83.6989,10258.0
2021-10-14 12:50:00,86.9,87.11,86.78,87.11,74413.0,83.6893,83.8916,83.5738,83.8916,74413.0
2021-10-14 13:00:00,87.11,87.13,86.85,86.89,60421.0,83.8916,83.9108,83.6412,83.6797,60421.0
2021-10-14 13:10:00,86.89,87.06,86.87,87.0,18969.0,83.6797,83.8434,83.6604,83.7856,18969.0
2021-10-14 13:20:00,87.0,87.1,86.92,87.09,16812.0,83.7856,83.8819,83.7086,83.8723,16812.0
2021-10-14 13:30:00,87.11,87.24,87.08,87.17,21533.0,83.8916,84.0168,83.8627,83.9493,21533.0
2021-10-14 13:40:00,87.17,87.21,87.05,87.19,18823.0,83.9493,83.9879,83.8338,83.9686,18823.0
2021-10-14 13:50:00,87.19,87.37,87.19,87.37,15748.0,83.9686,84.142,83.9686,84.142,15748.0
2021-10-14 14:00:00,87.36,87.38,87.15,87.22,19787.0,84.1323,84.1516,83.9301,83.9975,19787.0
2021-10-14 14:10:00,87.22,87.43,87.22,87.43,18351.0,83.9975,84.1997,83.9975,84.1997,18351.0
2021-10-14 14:20:00,87.41,87.42,87.34,87.4,23400.0,84.1805,84.1901,84.1131,84.1708,23400.0
2021-10-14 14:30:00,87.43,87.44,87.32,87.41,22761.0,84.1997,84.2094,84.0938,84.1805,22761.0
2021-10-14 14:40:00,87.4,87.42,87.31,87.4,10438.0,84.1708,84.1901,84.0842,84.1708,10438.0
2021-10-14 14:50:00,87.4,87.5,87.38,87.46,12397.0,84.1708,84.2671,84.1516,84.2286,12397.0
2021-10-14 15:00:00,87.48,87.56,87.45,87.51,27708.0,84.2479,84.3249,84.219,84.2768,27708.0
2021-10-14 15:10:00,87.5,87.5,87.31,87.37,24336.0,84.2671,84.2671,84.0842,84.142,24336.0
2021-10-14 15:20:00,87.37,87.45,87.28,87.32,29141.0,84.142,84.219,84.0553,84.0938,29141.0
2021-10-14 15:30:00,87.32,87.43,87.23,87.24,48901.0,84.0938,84.1997,84.0071,84.0168,48901.0
2021-10-14 15:40:00,87.24,87.44,87.17,87.39,64424.0,84.0168,84.2094,83.9493,84.1612,64424.0
2021-10-14 15:50:00,87.4,87.54,87.31,87.45,267579.0,84.1708,84.3057,84.0842,84.219,267579.0
2021-10-15 09:30:00,88.25,88.6,88.04,88.04,114688.0,84.9894,85.3265,84.7872,84.7872,114688.0
2021-10-15 09:40:00,88.05,88.11,87.81,87.87,19680.0,84.7968,84.8546,84.5657,84.6235,19680.0
2021-10-15 09:50:00,87.86,88.39,87.86,88.18,17696.0,84.6138,85.1243,84.6138,84.922,17696.0
2021-10-15 10:00:00,88.13,88.6,87.96,88.56,21383.0,84.8739,85.3265,84.7102,85.288,21383.0
2021-10-15 10:10:00,88.58,88.6,88.32,88.46,22315.0,85.3072,85.3265,85.0569,85.1917,22315.0
2021-10-15 10:20:00,88.51,88.64,88.16,88.23,25684.0,85.2398,85.365,84.9028,84.9702,25684.0
2021-10-15 10:30:00,88.25,88.39,88.14,88.29,14792.0,84.9894,85.1243,84.8835,85.028,14792.0
2021-10-15 10:40:00,88.3,88.48,88.27,88.45,11513.0,85.0376,85.2109,85.0087,85.182,11513.0
2021-10-15 10:50:00,88.46,88.54,88.2,88.24,17501.0,85.1917,85.2687,84.9413,84.9798,17501.0
2021-10-15 11:00:00,88.27,88.3,88.05,88.06,19127.0,85.0087,85.0376,84.7968,84.8065,19127.0
2021-10-15 11:10:00,88.03,88.11,87.93,87.94,11535.0,84.7776,84.8546,84.6813,84.6909,11535.0
2021-10-15 11:20:00,87.95,88.06,87.83,87.83,20094.0,84.7005,84.8065,84.585,84.585,20094.0
2021-10-15 11:30:00,87.83,87.83,87.4,87.42,44847.0,84.585,84.585,84.1708,84.1901,44847.0
2021-10-15 11:40:00,87.38,87.41,87.12,87.36,40463.0,84.1516,84.1805,83.9012,84.1323,40463.0
2021-10-15 11:50:00,87.35,87.4,87.25,87.25,18450.0,84.1227,84.1708,84.0264,84.0264,18450.0
2021-10-15 12:00:00,87.23,87.47,87.2,87.3,17374.0,84.0071,84.2383,83.9782,84.0745,17374.0
2021-10-15 12:10:00,87.3,87.41,87.13,87.16,11080.0,84.0745,84.1805,83.9108,83.9397,11080.0
2021-10-15 12:20:00,87.17,87.29,87.16,87.29,13363.0,83.9493,84.0649,83.9397,84.0649,13363.0
2021-10-15 12:30:00,87.3,87.31,87.26,87.26,10466.0,84.0745,84.0842,84.036,84.036,10466.0
2021-10-15 12:40:00,87.25,87.35,87.16,87.21,33035.0,84.0264,84.1227,83.9397,83.9879,33035.0
2021-10-15 12:50:00,87.19,87.26,87.14,87.17,14188.0,83.9686,84.036,83.9204,83.9493,14188.0
2021-10-15 13:00:00,87.17,87.21,87.12,87.12,16192.0,83.9493,83.9879,83.9012,83.9012,16192.0
2021-10-15 13:10:00,87.14,87.15,86.93,86.95,20200.0,83.9204,83.9301,83.7182,83.7375,20200.0
2021-10-15 13:20:00,86.96,87.02,86.87,86.9,16971.0,83.7471,83.8049,83.6604,83.6893,16971.0
2021-10-15 13:30:00,86.88,86.9,86.74,86.83,15847.0,83.6701,83.6893,83.5352,83.6219,15847.0
2021-10-15 13:40:00,86.85,86.96,86.75,86.94,11339.0,83.6412,83.7471,83.5449,83.7278,11339.0
2021-10-15 13:50:00,86.94,86.97,86.91,86.94,10776.0,83.7278,83.7567,83.6989,83.7278,10776.0
2021-10-15 14:00:00,86.94,87.22,86.94,87.22,25333.0,83.7278,83.9975,83.7278,83.9975,25333.0
2021-10-15 14:10:00,87.24,87.35,87.24,87.3,26631.0,84.0168,84.1227,84.0168,84.0745,26631.0
2021-10-15 14:20:00,87.31,87.51,87.3,87.44,169486.0,84.0842,84.2768,84.0745,84.2094,169486.0
2021-10-15 14:30:00,87.45,87.54,87.4,87.5,31489.0,84.219,84.3057,84.1708,84.2671,31489.0
2021-10-15 14:40:00,87.5,87.54,87.39,87.43,22930.0,84.2671,84.3057,84.1612,84.1997,22930.0
2021-10-15 14:50:00,87.43,87.57,87.33,87.55,20172.0,84.1997,84.3346,84.1034,84.3153,20172.0
2021-10-15 15:00:00,87.58,87.59,87.48,87.48,15955.0,84.3442,84.3538,84.2479,84.2479,15955.0
2021-10-15 15:10:00,87.45,87.59,87.44,87.51,25205.0,84.219,84.3538,84.2094,84.2768,25205.0
2021-10-15 15:20:00,87.5,87.6,87.4,87.58,55663.0,84.2671,84.3635,84.1708,84.3442,55663.0
2021-10-15 15:30:00,87.59,87.61,87.48,87.55,44537.0,84.3538,84.3731,84.2479,84.3153,44537.0
2021-10-15 15:40:00,87.55,87.55,87.24,87.24,102630.0,84.3153,84.3153,84.0168,84.0168,102630.0
2021-10-15 15:50:00,87.25,87.29,86.98,87.06,220260.0,84.0264,84.0649,83.7664,83.8434,220260.0
2021-10-18 09:30:00,86.6,87.28,86.57,86.97,57432.0,83.4004,84.0553,83.3715,83.7567,57432.0
2021-10-18 09:40:00,86.93,86.98,86.7,86.91,23007.0,83.7182,83.7664,83.4967,83.6989,23007.0
2021-10-18 09:50:00,87.01,87.01,86.55,86.61,13386.0,83.7953,83.7953,83.3522,83.41,13386.0
2021-10-18 10:00:00,86.62,87.03,86.47,86.84,35944.0,83.4197,83.8145,83.2752,83.6315,35944.0
2021-10-18 10:10:00,86.71,86.84,86.65,86.84,12325.0,83.5063,83.6315,83.4486,83.6315,12325.0
2021-10-18 10:20:00,86.92,87.51,86.87,87.49,17296.0,83.7086,84.2768,83.6604,84.2575,17296.0
2021-10-18 10:30:00,87.51,87.63,87.43,87.49,20073.0,84.2768,84.3923,84.1997,84.2575,20073.0
2021-10-18 10:40:00,87.5,87.61,87.35,87.37,21904.0,84.2671,84.3731,84.1227,84.142,21904.0
2021-10-18 10:50:00,87.4,87.7,87.37,87.68,22348.0,84.1708,84.4598,84.142,84.4405,22348.0
2021-10-18 11:00:00,87.64,87.83,87.62,87.7,17673.0,84.402,84.585,84.3827,84.4598,17673.0
2021-10-18 11:10:00,87.69,88.0,87.69,87.98,28481.0,84.4501,84.7487,84.4501,84.7294,28481.0
2021-10-18 11:20:00,87.97,88.07,87.72,87.72,16258.0,84.7198,84.8161,84.479,84.479,16258.0
2021-10-18 11:30:00,87.69,87.93,87.69,87.82,12401.0,84.4501,84.6813,84.4501,84.5753,12401.0
2021-10-18 11:40:00,87.77,87.92,87.65,87.92,27374.0,84.5272,84.6716,84.4116,84.6716,27374.0
2021-10-18 11:50:00,87.92,88.24,87.91,88.1,29587.0,84.6716,84.9798,84.662,84.845,29587.0
2021-10-18 12:00:00,88.09,88.26,88.08,88.1,21972.0,84.8354,84.9991,84.8257,84.845,21972.0
2021-10-18 12:10:00,88.09,88.17,88.06,88.16,10345.0,84.8354,84.9124,84.8065,84.9028,10345.0
2021-10-18 12:20:00,88.14,88.2,88.03,88.16,12456.0,84.8835,84.9413,84.7776,84.9028,12456.0
2021-10-18 12:30:00,88.14,88.45,88.13,88.39,59757.0,84.8835,85.182,84.8739,85.1243,59757.0
2021-10-18 12:40:00,88.39,88.39,88.29,88.35,23300.0,85.1243,85.1243,85.028,85.0857,23300.0
2021-10-18 12:50:00,88.32,88.39,88.28,88.37,17705.0,85.0569,85.1243,85.0183,85.105,17705.0
2021-10-18 13:00:00,88.36,88.53,88.35,88.41,15566.0,85.0954,85.2591,85.0857,85.1435,15566.0
2021-10-18 13:10:00,88.4,88.44,88.28,88.32,20507.0,85.1339,85.1724,85.0183,85.0569,20507.0
2021-10-18 13:20:00,88.33,88.34,88.26,88.29,15921.0,85.0665,85.0761,84.9991,85.028,15921.0
2021-10-18 13:30:00,88.29,88.31,88.19,88.26,13498.0,85.028,85.0472,84.9317,84.9991,13498.0
2021-10-18 13:40:00,88.26,88.29,88.2,88.24,11782.0,84.9991,85.028,84.9413,84.9798,11782.0
2021-10-18 13:50:00,88.23,88.45,88.22,88.41,20305.0,84.9702,85.182,84.9605,85.1435,20305.0
2021-10-18 14:00:00,88.43,88.51,88.42,88.45,15383.0,85.1628,85.2398,85.1532,85.182,15383.0
2021-10-18 14:10:00,88.43,88.5,88.38,88.48,34478.0,85.1628,85.2302,85.1146,85.2109,34478.0
2021-10-18 14:20:00,88.47,88.56,88.44,88.55,13225.0,85.2013,85.288,85.1724,85.2784,13225.0
2021-10-18 14:30:00,88.54,88.54,88.28,88.29,27702.0,85.2687,85.2687,85.0183,85.028,27702.0
2021-10-18 14:40:00,88.29,88.5,88.14,88.23,74435.0,85.028,85.2302,84.8835,84.9702,74435.0
2021-10-18 14:50:00,88.25,88.46,88.25,88.33,40678.0,84.9894,85.1917,84.9894,85.0665,40678.0
2021-10-18 15:00:00,88.3,88.4,88.16,88.28,41407.0,85.0376,85.1339,84.9028,85.0183,41407.0
2021-10-18 15:10:00,88.27,88.3,88.22,88.3,12475.0,85.0087,85.0376,84.9605,85.0376,12475.0
2021-10-18 15:20:00,88.33,88.4,88.28,88.34,18021.0,85.0665,85.1339,85.0183,85.0761,18021.0
2021-10-18 15:30:00,88.34,88.48,88.33,88.41,24621.0,85.0761,85.2109,85.0665,85.1435,24621.0
2021-10-18 15:40:00,88.42,88.42,88.16,88.23,54042.0,85.1532,85.1532,84.9028,84.9702,54042.0
2021-10-18 15:50:00,88.24,88.45,88.2,88.43,218812.0,84.9798,85.182,84.9413,85.1628,218812.0
2021-10-19 09:30:00,88.62,88.74,88.17,88.47,34314.0,85.3458,85.4613,84.9124,85.2013,34314.0
2021-10-19 09:40:00,88.48,88.54,88.06,88.13,11045.0,85.2109,85.2687,84.8065,84.8739,11045.0
2021-10-19 09:50:00,88.13,88.24,87.78,88.11,12024.0,84.8739,84.9798,84.5368,84.8546,12024.0
2021-10-19 10:00:00,88.06,88.06,87.54,87.66,15223.0,84.8065,84.8065,84.3057,84.4212,15223.0
2021-10-19 10:10:00,87.78,87.86,87.68,87.82,10042.0,84.5368,84.6138,84.4405,84.5753,10042.0
2021-10-19 10:20:00,87.84,87.95,87.7,87.7,13163.0,84.5946,84.7005,84.4598,84.4598,13163.0
2021-10-19 10:30:00,87.68,87.8,87.55,87.8,25403.0,84.4405,84.5561,84.3153,84.5561,25403.0
2021-10-19 10:40:00,87.8,87.86,87.66,87.73,14519.0,84.5561,84.6138,84.4212,84.4887,14519.0
2021-10-19 10:50:00,87.67,87.8,87.51,87.8,23754.0,84.4309,84.5561,84.2768,84.5561,23754.0
2021-10-19 11:00:00,87.82,88.16,87.82,88.11,19138.0,84.5753,84.9028,84.5753,84.8546,19138.0
2021-10-19 11:10:00,88.09,88.37,88.09,88.3,15193.0,84.8354,85.105,84.8354,85.0376,15193.0
2021-10-19 11:20:00,88.28,88.3,88.2,88.21,12200.0,85.0183,85.0376,84.9413,84.9509,12200.0
2021-10-19 11:30:00,88.23,88.24,87.99,88.05,13913.0,84.9702,84.9798,84.739,84.7968,13913.0
2021-10-19 11:40:00,88.08,88.22,88.08,88.2,8254.0,84.8257,84.9605,84.8257,84.9413,8254.0
2021-10-19 11:50:00,88.17,88.41,88.15,88.37,7309.0,84.9124,85.1435,84.8931,85.105,7309.0
2021-10-19 12:00:00,88.38,88.5,88.36,88.44,9809.0,85.1146,85.2302,85.0954,85.1724,9809.0
2021-10-19 12:10:00,88.45,88.51,88.33,88.35,10780.0,85.182,85.2398,85.0665,85.0857,10780.0
2021-10-19 12:20:00,88.33,88.41,88.28,88.34,13255.0,85.0665,85.1435,85.0183,85.0761,13255.0
2021-10-19 12:30:00,88.36,88.43,88.31,88.39,12534.0,85.0954,85.1628,85.0472,85.1243,12534.0
2021-10-19 12:40:00,88.39,88.45,88.34,88.42,27414.0,85.1243,85.182,85.0761,85.1532,27414.0
2021-10-19 12:50:00,88.42,88.52,88.33,88.5,9471.0,85.1532,85.2495,85.0665,85.2302,9471.0
2021-10-19 13:00:00,88.5,88.6,88.48,88.58,15127.0,85.2302,85.3265,85.2109,85.3072,15127.0
2021-10-19 13:10:00,88.57,88.66,88.55,88.66,11566.0,85.2976,85.3843,85.2784,85.3843,11566.0
2021-10-19 13:20:00,88.65,88.66,88.5,88.54,15925.0,85.3747,85.3843,85.2302,85.2687,15925.0
2021-10-19 13:30:00,88.56,88.71,88.53,88.68,8902.0,85.288,85.4324,85.2591,85.4036,8902.0
2021-10-19 13:40:00,88.69,88.78,88.67,88.67,10893.0,85.4132,85.4999,85.3939,85.3939,10893.0
2021-10-19 13:50:00,88.67,88.67,88.61,88.62,9021.0,85.3939,85.3939,85.3361,85.3458,9021.0
2021-10-19 14:00:00,88.61,88.73,88.61,88.65,14856.0,85.3361,85.4517,85.3361,85.3747,14856.0
2021-10-19 14:10:00,88.63,88.65,88.5,88.54,11700.0,85.3554,85.3747,85.2302,85.2687,11700.0
2021-10-19 14:20:00,88.54,88.54,88.39,88.45,15621.0,85.2687,85.2687,85.1243,85.182,15621.0
2021-10-19 14:30:00,88.46,88.5,88.43,88.47,19735.0,85.1917,85.2302,85.1628,85.2013,19735.0
2021-10-19 14:40:00,88.43,88.55,88.42,88.53,13116.0,85.1628,85.2784,85.1532,85.2591,13116.0
2021-10-19 14:50:00,88.56,88.65,88.54,88.62,9174.0,85.288,85.3747,85.2687,85.3458,9174.0
2021-10-19 15:00:00,88.62,88.69,88.56,88.69,13163.0,85.3458,85.4132,85.288,85.4132,13163.0
2021-10-19 15:10:00,88.68,88.69,88.53,88.64,12967.0,85.4036,85.4132,85.2591,85.365,12967.0
2021-10-19 15:20:00,88.66,88.66,88.29,88.29,23936.0,85.3843,85.3843,85.028,85.028,23936.0
2021-10-19 15:30:00,88.28,88.28,88.1,88.14,22411.0,85.0183,85.0183,84.845,84.8835,22411.0
2021-10-19 15:40:00,88.13,88.18,88.11,88.13,23875.0,84.8739,84.922,84.8546,84.8739,23875.0
2021-10-19 15:50:00,88.16,88.33,88.14,88.29,95275.0,84.9028,85.0665,84.8835,85.028,95275.0
2021-10-20 09:30:00,88.75,89.32,88.52,88.59,56472.0,85.471,86.0199,85.2495,85.3169,56472.0
2021-10-20 09:40:00,88.56,88.79,88.41,88.75,10396.0,85.288,85.5095,85.1435,85.471,10396.0
2021-10-20 09:50:00,88.83,88.89,88.55,88.83,15503.0,85.548,85.6058,85.2784,85.548,15503.0
2021-10-20 10:00:00,88.83,89.22,88.76,89.22,28206.0,85.548,85.9236,85.4806,85.9236,28206.0
2021-10-20 10:10:00,89.16,89.28,88.72,88.74,17288.0,85.8658,85.9814,85.4421,85.4613,17288.0
2021-10-20 10:20:00,88.77,89.34,88.7,89.3,72396.0,85.4902,86.0392,85.4228,86.0006,72396.0
2021-10-20 10:30:00,89.28,89.4,89.19,89.27,22179.0,85.9814,86.0969,85.8947,85.9718,22179.0
2021-10-20 10:40:00,89.26,89.45,89.26,89.4,17086.0,85.9621,86.1451,85.9621,86.0969,17086.0
2021-10-20 10:50:00,89.43,89.61,89.31,89.34,23866.0,86.1258,86.2992,86.0103,86.0392,23866.0
2021-10-20 11:00:00,89.31,89.37,88.95,89.04,40857.0,86.0103,86.0681,85.6636,85.7503,40857.0
2021-10-20 11:10:00,89.04,89.05,88.8,88.98,29710.0,85.7503,85.7599,85.5191,85.6925,29710.0
2021-10-20 11:20:00,89.01,89.1,88.73,88.87,38120.0,85.7214,85.808,85.4517,85.5865,38120.0
2021-10-20 11:30:00,88.85,89.07,88.81,89.04,18847.0,85.5673,85.7791,85.5287,85.7503,18847.0
2021-10-20 11:40:00,89.04,89.27,89.03,89.27,11997.0,85.7503,85.9718,85.7406,85.9718,11997.0
2021-10-20 11:50:00,89.27,89.51,89.24,89.41,20639.0,85.9718,86.2029,85.9429,86.1066,20639.0
2021-10-20 12:00:00,89.39,89.59,89.37,89.57,32757.0,86.0873,86.2799,86.0681,86.2607,32757.0
2021-10-20 12:10:00,89.54,89.64,89.5,89.51,15550.0,86.2318,86.3281,86.1933,86.2029,15550.0
2021-10-20 12:20:00,89.5,89.55,89.42,89.52,6729.0,86.1933,86.2414,86.1162,86.2125,6729.0
2021-10-20 12:30:00,89.55,89.72,89.55,89.67,15283.0,86.2414,86.4051,86.2414,86.357,15283.0
2021-10-20 12:40:00,89.69,89.78,89.59,89.75,13808.0,86.3762,86.4629,86.2799,86.434,13808.0
2021-10-20 12:50:00,89.78,89.85,89.65,89.77,14959.0,86.4629,86.5303,86.3377,86.4533,14959.0
2021-10-20 13:00:00,89.79,89.92,89.72,89.77,16326.0,86.4725,86.5977,86.4051,86.4533,16326.0
2021-10-20 13:10:00,89.78,89.82,89.69,89.71,13704.0,86.4629,86.5014,86.3762,86.3955,13704.0
2021-10-20 13:20:00,89.72,89.83,89.55,89.8,13241.0,86.4051,86.5111,86.2414,86.4822,13241.0
2021-10-20 13:30:00,89.8,89.82,89.73,89.76,19853.0,86.4822,86.5014,86.4148,86.4436,19853.0
2021-10-20 13:40:00,89.75,89.79,89.65,89.66,24001.0,86.434,86.4725,86.3377,86.3473,24001.0
2021-10-20 13:50:00,89.68,89.8,89.61,89.76,25481.0,86.3666,86.4822,86.2992,86.4436,25481.0
2021-10-20 14:00:00,89.75,89.81,89.7,89.8,22953.0,86.434,86.4918,86.3859,86.4822,22953.0
2021-10-20 14:10:00,89.81,89.86,89.72,89.83,17903.0,86.4918,86.54,86.4051,86.5111,17903.0
2021-10-20 14:20:00,89.82,90.05,89.79,89.87,30834.0,86.5014,86.7229,86.4725,86.5496,30834.0
2021-10-20 14:30:00,89.86,89.89,89.76,89.83,16739.0,86.54,86.5688,86.4436,86.5111,16739.0
2021-10-20 14:40:00,89.85,89.86,89.6,89.75,13210.0,86.5303,86.54,86.2896,86.434,13210.0
2021-10-20 14:50:00,89.71,89.73,89.53,89.54,31304.0,86.3955,86.4148,86.2221,86.2318,31304.0
2021-10-20 15:00:00,89.53,89.6,89.39,89.51,42255.0,86.2221,86.2896,86.0873,86.2029,42255.0
2021-10-20 15:10:00,89.46,89.53,89.28,89.35,21839.0,86.1547,86.2221,85.9814,86.0488,21839.0
2021-10-20 15:20:00,89.33,89.4,89.27,89.27,18570.0,86.0295,86.0969,85.9718,85.9718,18570.0
2021-10-20 15:30:00,89.23,89.5,89.22,89.41,26816.0,85.9332,86.1933,85.9236,86.1066,26816.0
2021-10-20 15:40:00,89.42,89.59,89.42,89.53,47089.0,86.1162,86.2799,86.1162,86.2221,47089.0
2021-10-20 15:50:00,89.5,89.57,89.36,89.56,150886.0,86.1933,86.2607,86.0584,86.251,150886.0
2021-10-21 09:30:00,88.9,89.3,88.73,88.96,48702.0,85.6154,86.0006,85.4517,85.6732,48702.0
2021-10-21 09:40:00,89.04,89.28,88.84,88.91,17264.0,85.7503,85.9814,85.5576,85.6251,17264.0
2021-10-21 09:50:00,88.9,89.21,88.75,89.1,11144.0,85.6154,85.914,85.471,85.808,11144.0
2021-10-21 10:00:00,89.12,89.28,88.94,89.28,17426.0,85.8273,85.9814,85.6539,85.9814,17426.0
2021-10-21 10:10:00,89.24,89.24,89.09,89.13,12357.0,85.9429,85.9429,85.7984,85.8369,12357.0
2021-10-21 10:20:00,89.1,89.14,88.91,89.12,21832.0,85.808,85.8466,85.6251,85.8273,21832.0
2021-10-21 10:30:00,89.16,89.27,89.15,89.15,5803.0,85.8658,85.9718,85.8562,85.8562,5803.0
2021-10-21 10:40:00,89.05,89.05,88.86,88.99,11678.0,85.7599,85.7599,85.5769,85.7021,11678.0
2021-10-21 10:50:00,88.97,88.97,88.75,88.79,24430.0,85.6828,85.6828,85.471,85.5095,24430.0
2021-10-21 11:00:00,88.78,88.9,88.7,88.89,14819.0,85.4999,85.6154,85.4228,85.6058,14819.0
2021-10-21 11:10:00,88.91,88.97,88.84,88.94,22167.0,85.6251,85.6828,85.5576,85.6539,22167.0
2021-10-21 11:20:00,88.92,89.1,88.92,88.94,14768.0,85.6347,85.808,85.6347,85.6539,14768.0
2021-10-21 11:30:00,89.0,89.01,88.62,88.62,12023.0,85.7117,85.7214,85.3458,85.3458,12023.0
2021-10-21 11:40:00,88.65,88.85,88.64,88.81,10082.0,85.3747,85.5673,85.365,85.5287,10082.0
2021-10-21 11:50:00,88.82,88.87,88.79,88.8,8566.0,85.5384,85.5865,85.5095,85.5191,8566.0
2021-10-21 12:00:00,88.81,88.94,88.69,88.7,17196.0,85.5287,85.6539,85.4132,85.4228,17196.0
2021-10-21 12:10:00,88.71,88.76,88.63,88.66,18790.0,85.4324,85.4806,85.3554,85.3843,18790.0
2021-10-21 12:20:00,88.67,88.77,88.63,88.7,5609.0,85.3939,85.4902,85.3554,85.4228,5609.0
2021-10-21 12:30:00,88.73,88.75,88.67,88.75,4679.0,85.4517,85.471,85.3939,85.471,4679.0
2021-10-21 12:40:00,88.76,88.76,88.7,88.7,5288.0,85.4806,85.4806,85.4228,85.4228,5288.0
2021-10-21 12:50:00,88.72,88.75,88.66,88.67,9737.0,85.4421,85.471,85.3843,85.3939,9737.0
2021-10-21 13:00:00,88.66,88.82,88.66,88.82,12762.0,85.3843,85.5384,85.3843,85.5384,12762.0
2021-10-21 13:10:00,88.81,88.86,88.79,88.84,5629.0,85.5287,85.5769,85.5095,85.5576,5629.0
2021-10-21 13:20:00,88.83,88.89,88.82,88.85,4928.0,85.548,85.6058,85.5384,85.5673,4928.0
2021-10-21 13:30:00,88.85,88.91,88.82,88.91,9495.0,85.5673,85.6251,85.5384,85.6251,9495.0
2021-10-21 13:40:00,88.89,88.89,88.71,88.71,6405.0,85.6058,85.6058,85.4324,85.4324,6405.0
2021-10-21 13:50:00,88.69,88.69,88.55,88.56,9620.0,85.4132,85.4132,85.2784,85.288,9620.0
2021-10-21 14:00:00,88.55,88.68,88.53,88.65,11000.0,85.2784,85.4036,85.2591,85.3747,11000.0
2021-10-21 14:10:00,88.64,88.74,88.63,88.74,5345.0,85.365,85.4613,85.3554,85.4613,5345.0
2021-10-21 14:20:00,88.76,88.82,88.72,88.81,11637.0,85.4806,85.5384,85.4421,85.5287,11637.0
2021-10-21 14:30:00,88.81,88.94,88.77,88.93,16199.0,85.5287,85.6539,85.4902,85.6443,16199.0
2021-10-21 14:40:00,88.93,89.0,88.82,89.0,22380.0,85.6443,85.7117,85.5384,85.7117,22380.0
2021-10-21 14:50:00,88.98,89.18,88.98,89.16,13405.0,85.6925,85.8851,85.6925,85.8658,13405.0
2021-10-21 15:00:00,89.2,89.26,89.11,89.17,19515.0,85.9043,85.9621,85.8177,85.8754,19515.0
2021-10-21 15:10:00,89.17,89.23,89.11,89.18,13771.0,85.8754,85.9332,85.8177,85.8851,13771.0
2021-10-21 15:20:00,89.18,89.3,89.18,89.27,14702.0,85.8851,86.0006,85.8851,85.9718,14702.0
2021-10-21 15:30:00,89.29,89.3,89.15,89.16,32238.0,85.991,86.0006,85.8562,85.8658,32238.0
2021-10-21 15:40:00,89.16,89.25,89.06,89.19,47561.0,85.8658,85.9525,85.7695,85.8947,47561.0
2021-10-21 15:50:00,89.18,89.28,89.12,89.22,119108.0,85.8851,85.9814,85.8273,85.9236,119108.0
2021-10-22 09:30:00,89.29,89.79,89.22,89.79,27596.0,85.991,86.4725,85.9236,86.4725,27596.0
2021-10-22 09:40:00,89.8,90.35,89.68,90.13,20079.0,86.4822,87.0119,86.3666,86.8,20079.0
2021-10-22 09:50:00,90.2,90.28,90.03,90.18,23245.0,86.8674,86.9444,86.7037,86.8481,23245.0
2021-10-22 10:00:00,90.27,90.47,90.0,90.19,12456.0,86.9348,87.1274,86.6748,86.8578,12456.0
2021-10-22 10:10:00,90.18,90.42,90.13,90.26,37111.0,86.8481,87.0793,86.8,86.9252,37111.0
2021-10-22 10:20:00,90.23,90.49,90.19,90.45,65454.0,86.8963,87.1467,86.8578,87.1082,65454.0
2021-10-22 10:30:00,90.42,90.43,90.0,90.06,11689.0,87.0793,87.0889,86.6748,86.7326,11689.0
2021-10-22 10:40:00,90.06,90.3,90.05,90.18,17065.0,86.7326,86.9637,86.7229,86.8481,17065.0
2021-10-22 10:50:00,90.2,90.2,89.99,90.03,16215.0,86.8674,86.8674,86.6652,86.7037,16215.0
2021-10-22 11:00:00,90.05,90.34,90.04,90.21,23974.0,86.7229,87.0022,86.7133,86.877,23974.0
2021-10-22 11:10:00,90.19,90.3,89.98,89.98,19643.0,86.8578,86.9637,86.6555,86.6555,19643.0
2021-10-22 11:20:00,90.0,90.0,89.53,89.53,24849.0,86.6748,86.6748,86.2221,86.2221,24849.0
2021-10-22 11:30:00,89.54,89.58,89.36,89.47,35453.0,86.2318,86.2703,86.0584,86.1644,35453.0
2021-10-22 11:40:00,89.48,89.52,89.33,89.47,29938.0,86.174,86.2125,86.0295,86.1644,29938.0
2021-10-22 11:50:00,89.44,89.57,89.3,89.56,12571.0,86.1355,86.2607,86.0006,86.251,12571.0
2021-10-22 12:00:00,89.55,89.7,89.36,89.69,26838.0,86.2414,86.3859,86.0584,86.3762,26838.0
2021-10-22 12:10:00,89.68,89.75,89.61,89.67,25956.0,86.3666,86.434,86.2992,86.357,25956.0
2021-10-22 12:20:00,89.7,89.82,89.61,89.82,17284.0,86.3859,86.5014,86.2992,86.5014,17284.0
2021-10-22 12:30:00,89.8,89.96,89.79,89.79,26374.0,86.4822,86.6363,86.4725,86.4725,26374.0
2021-10-22 12:40:00,89.76,89.81,89.57,89.81,22777.0,86.4436,86.4918,86.2607,86.4918,22777.0
2021-10-22 12:50:00,89.83,89.85,89.69,89.79,14787.0,86.5111,86.5303,86.3762,86.4725,14787.0
2021-10-22 13:00:00,89.78,89.78,89.58,89.6,15578.0,86.4629,86.4629,86.2703,86.2896,15578.0
2021-10-22 13:10:00,89.61,89.65,89.49,89.59,16931.0,86.2992,86.3377,86.1836,86.2799,16931.0
2021-10-22 13:20:00,89.58,89.66,89.55,89.64,24714.0,86.2703,86.3473,86.2414,86.3281,24714.0
2021-10-22 13:30:00,89.64,89.64,89.48,89.48,20195.0,86.3281,86.3281,86.174,86.174,20195.0
2021-10-22 13:40:00,89.45,89.52,89.25,89.27,32500.0,86.1451,86.2125,85.9525,85.9718,32500.0
2021-10-22 13:50:00,89.26,89.26,88.94,88.96,29944.0,85.9621,85.9621,85.6539,85.6732,29944.0
2021-10-22 14:00:00,88.96,88.96,88.86,88.93,33909.0,85.6732,85.6732,85.5769,85.6443,33909.0
2021-10-22 14:10:00,88.93,89.04,88.93,89.03,17122.0,85.6443,85.7503,85.6443,85.7406,17122.0
2021-10-22 14:20:00,89.05,89.08,88.95,89.07,10854.0,85.7599,85.7888,85.6636,85.7791,10854.0
2021-10-22 14:30:00,89.08,89.25,89.08,89.11,17467.0,85.7888,85.9525,85.7888,85.8177,17467.0
2021-10-22 14:40:00,89.1,89.2,89.03,89.17,11883.0,85.808,85.9043,85.7406,85.8754,11883.0
2021-10-22 14:50:00,89.17,89.19,88.99,89.04,13696.0,85.8754,85.8947,85.7021,85.7503,13696.0
2021-10-22 15:00:00,89.05,89.06,88.85,88.9,22957.0,85.7599,85.7695,85.5673,85.6154,22957.0
2021-10-22 15:10:00,88.9,88.91,88.79,88.81,36867.0,85.6154,85.6251,85.5095,85.5287,36867.0
2021-10-22 15:20:00,88.82,88.89,88.73,88.79,48635.0,85.5384,85.6058,85.4517,85.5095,48635.0
2021-10-22 15:30:00,88.8,88.85,88.65,88.66,76650.0,85.5191,85.5673,85.3747,85.3843,76650.0
2021-10-22 15:40:00,88.66,88.67,88.53,88.56,79915.0,85.3843,85.3939,85.2591,85.288,79915.0
2021-10-22 15:50:00,88.57,88.7,88.51,88.59,196076.0,85.2976,85.4228,85.2398,85.3169,196076.0
2021-10-25 09:30:00,88.52,88.92,88.14,88.86,30393.0,85.2495,85.6347,84.8835,85.5769,30393.0
2021-10-25 09:40:00,88.85,88.87,88.51,88.74,13316.0,85.5673,85.5865,85.2398,85.4613,13316.0
2021-10-25 09:50:00,88.71,89.1,88.68,88.88,14346.0,85.4324,85.808,85.4036,85.5962,14346.0
2021-10-25 10:00:00,88.88,89.17,88.87,89.05,25542.0,85.5962,85.8754,85.5865,85.7599,25542.0
2021-10-25 10:10:00,89.07,89.36,89.01,89.31,59858.0,85.7791,86.0584,85.7214,86.0103,59858.0
2021-10-25 10:20:00,89.28,89.3,89.0,89.14,28027.0,85.9814,86.0006,85.7117,85.8466,28027.0
2021-10-25 10:30:00,89.1,89.29,89.06,89.19,21898.0,85.808,85.991,85.7695,85.8947,21898.0
2021-10-25 10:40:00,89.18,89.33,89.11,89.15,22260.0,85.8851,86.0295,85.8177,85.8562,22260.0
2021-10-25 10:50:00,89.12,89.32,88.99,89.12,23003.0,85.8273,86.0199,85.7021,85.8273,23003.0
2021-10-25 11:00:00,89.07,89.23,88.98,89.08,62614.0,85.7791,85.9332,85.6925,85.7888,62614.0
2021-10-25 11:10:00,89.11,89.24,89.08,89.1,48600.0,85.8177,85.9429,85.7888,85.808,48600.0
2021-10-25 11:20:00,89.09,89.22,88.97,88.97,32235.0,85.7984,85.9236,85.6828,85.6828,32235.0
2021-10-25 11:30:00,88.96,89.11,88.88,88.96,50717.0,85.6732,85.8177,85.5962,85.6732,50717.0
2021-10-25 11:40:00,88.96,88.96,88.86,88.89,9711.0,85.6732,85.6732,85.5769,85.6058,9711.0
2021-10-25 11:50:00,88.88,89.04,88.87,89.04,31577.0,85.5962,85.7503,85.5865,85.7503,31577.0
2021-10-25 12:00:00,89.02,89.15,89.02,89.08,28134.0,85.731,85.8562,85.731,85.7888,28134.0
2021-10-25 12:10:00,89.08,89.09,88.91,88.98,41944.0,85.7888,85.7984,85.6251,85.6925,41944.0
2021-10-25 12:20:00,88.95,89.05,88.93,88.94,24764.0,85.6636,85.7599,85.6443,85.6539,24764.0
2021-10-25 12:30:00,88.94,88.96,88.56,88.59,10508.0,85.6539,85.6732,85.288,85.3169,10508.0
2021-10-25 12:40:00,88.56,88.56,88.35,88.47,17959.0,85.288,85.288,85.0857,85.2013,17959.0
2021-10-25 12:50:00,88.49,88.7,88.47,88.58,14573.0,85.2206,85.4228,85.2013,85.3072,14573.0
2021-10-25 13:00:00,88.58,88.71,88.56,88.71,14128.0,85.3072,85.4324,85.288,85.4324,14128.0
2021-10-25 13:10:00,88.74,88.79,88.64,88.64,18783.0,85.4613,85.5095,85.365,85.365,18783.0
2021-10-25 13:20:00,88.65,88.66,88.48,88.65,26109.0,85.3747,85.3843,85.2109,85.3747,26109.0
2021-10-25 13:30:00,88.7,88.72,88.61,88.64,22123.0,85.4228,85.4421,85.3361,85.365,22123.0
2021-10-25 13:40:00,88.64,88.71,88.57,88.62,38339.0,85.365,85.4324,85.2976,85.3458,38339.0
2021-10-25 13:50:00,88.59,88.7,88.55,88.67,20075.0,85.3169,85.4228,85.2784,85.3939,20075.0
2021-10-25 14:00:00,88.66,88.66,88.37,88.49,40147.0,85.3843,85.3843,85.105,85.2206,40147.0
2021-10-25 14:10:00,88.5,88.63,88.41,88.5,43213.0,85.2302,85.3554,85.1435,85.2302,43213.0
2021-10-25 14:20:00,88.51,88.55,88.43,88.44,32932.0,85.2398,85.2784,85.1628,85.1724,32932.0
2021-10-25 14:30:00,88.45,88.56,88.13,88.3,90178.0,85.182,85.288,84.8739,85.0376,90178.0
2021-10-25 14:40:00,88.34,88.38,88.0,88.06,68990.0,85.0761,85.1146,84.7487,84.8065,68990.0
2021-10-25 14:50:00,88.06,88.35,88.03,88.16,65071.0,84.8065,85.0857,84.7776,84.9028,65071.0
2021-10-25 15:00:00,88.16,88.23,88.12,88.2,35413.0,84.9028,84.9702,84.8642,84.9413,35413.0
2021-10-25 15:10:00,88.2,88.23,88.06,88.14,33238.0,84.9413,84.9702,84.8065,84.8835,33238.0
2021-10-25 15:20:00,88.16,88.23,88.07,88.16,37385.0,84.9028,84.9702,84.8161,84.9028,37385.0
2021-10-25 15:30:00,88.15,88.19,88.04,88.16,61453.0,84.8931,84.9317,84.7872,84.9028,61453.0
2021-10-25 15:40:00,88.16,88.26,88.13,88.17,78554.0,84.9028,84.9991,84.8739,84.9124,78554.0
2021-10-25 15:50:00,88.18,88.59,88.18,88.58,288094.0,84.922,85.3169,84.922,85.3072,288094.0
2021-10-26 09:30:00,88.83,89.09,87.82,87.95,64780.0,85.548,85.7984,84.5753,84.7005,64780.0
2021-10-26 09:40:00,87.89,88.51,87.73,88.19,30569.0,84.6427,85.2398,84.4887,84.9317,30569.0
2021-10-26 09:50:00,88.18,89.06,88.13,88.87,65722.0,84.922,85.7695,84.8739,85.5865,65722.0
2021-10-26 10:00:00,88.91,89.0,88.5,88.69,33158.0,85.6251,85.7117,85.2302,85.4132,33158.0
2021-10-26 10:10:00,88.75,88.85,88.57,88.67,22800.0,85.471,85.5673,85.2976,85.3939,22800.0
2021-10-26 10:20:00,88.67,88.81,88.4,88.43,117139.0,85.3939,85.5287,85.1339,85.1628,117139.0
2021-10-26 10:30:00,88.4,88.52,88.2,88.38,59947.0,85.1339,85.2495,84.9413,85.1146,59947.0
2021-10-26 10:40:00,88.4,88.5,88.23,88.3,33387.0,85.1339,85.2302,84.9702,85.0376,33387.0
2021-10-26 10:50:00,88.28,88.63,88.28,88.58,31301.0,85.0183,85.3554,85.0183,85.3072,31301.0
2021-10-26 11:00:00,88.6,88.64,88.38,88.43,25609.0,85.3265,85.365,85.1146,85.1628,25609.0
2021-10-26 11:10:00,88.45,88.54,88.42,88.52,12682.0,85.182,85.2687,85.1532,85.2495,12682.0
2021-10-26 11:20:00,88.52,88.52,88.31,88.35,7976.0,85.2495,85.2495,85.0472,85.0857,7976.0
2021-10-26 11:30:00,88.38,88.44,88.25,88.31,23239.0,85.1146,85.1724,84.9894,85.0472,23239.0
2021-10-26 11:40:00,88.33,88.44,88.24,88.24,14088.0,85.0665,85.1724,84.9798,84.9798,14088.0
2021-10-26 11:50:00,88.26,88.26,87.9,88.01,22157.0,84.9991,84.9991,84.6524,84.7583,22157.0
2021-10-26 12:00:00,88.01,88.04,87.94,87.95,12987.0,84.7583,84.7872,84.6909,84.7005,12987.0
2021-10-26 12:10:00,87.94,87.99,87.89,87.99,5557.0,84.6909,84.739,84.6427,84.739,5557.0
2021-10-26 12:20:00,87.96,88.07,87.95,87.95,10165.0,84.7102,84.8161,84.7005,84.7005,10165.0
2021-10-26 12:30:00,87.91,87.99,87.82,87.83,23483.0,84.662,84.739,84.5753,84.585,23483.0
2021-10-26 12:40:00,87.84,87.98,87.62,87.62,26510.0,84.5946,84.7294,84.3827,84.3827,26510.0
2021-10-26 12:50:00,87.63,87.75,87.59,87.72,21897.0,84.3923,84.5079,84.3538,84.479,21897.0
2021-10-26 13:00:00,87.71,87.93,87.69,87.84,9574.0,84.4694,84.6813,84.4501,84.5946,9574.0
2021-10-26 13:10:00,87.84,88.01,87.84,87.96,16574.0,84.5946,84.7583,84.5946,84.7102,16574.0
2021-10-26 13:20:00,87.98,88.02,87.81,87.9,8867.0,84.7294,84.7679,84.5657,84.6524,8867.0
2021-10-26 13:30:00,87.88,87.95,87.84,87.93,13702.0,84.6331,84.7005,84.5946,84.6813,13702.0
2021-10-26 13:40:00,87.92,87.93,87.72,87.74,12371.0,84.6716,84.6813,84.479,84.4983,12371.0
2021-10-26 13:50:00,87.74,87.9,87.7,87.9,13648.0,84.4983,84.6524,84.4598,84.6524,13648.0
2021-10-26 14:00:00,87.91,88.11,87.91,88.11,20129.0,84.662,84.8546,84.662,84.8546,20129.0
2021-10-26 14:10:00,88.09,88.23,88.08,88.19,16147.0,84.8354,84.9702,84.8257,84.9317,16147.0
2021-10-26 14:20:00,88.2,88.28,88.13,88.14,15667.0,84.9413,85.0183,84.8739,84.8835,15667.0
2021-10-26 14:30:00,88.13,88.21,88.09,88.09,13389.0,84.8739,84.9509,84.8354,84.8354,13389.0
2021-10-26 14:40:00,88.09,88.23,88.05,88.12,17123.0,84.8354,84.9702,84.7968,84.8642,17123.0
2021-10-26 14:50:00,88.11,88.34,88.02,88.32,24222.0,84.8546,85.0761,84.7679,85.0569,24222.0
2021-10-26 15:00:00,88.32,88.43,88.29,88.34,32960.0,85.0569,85.1628,85.028,85.0761,32960.0
2021-10-26 15:10:00,88.34,88.49,88.28,88.43,22797.0,85.0761,85.2206,85.0183,85.1628,22797.0
2021-10-26 15:20:00,88.43,88.51,88.33,88.35,47025.0,85.1628,85.2398,85.0665,85.0857,47025.0
2021-10-26 15:30:00,88.36,88.52,88.27,88.49,91029.0,85.0954,85.2495,85.0087,85.2206,91029.0
2021-10-26 15:40:00,88.49,88.73,88.45,88.68,109302.0,85.2206,85.4517,85.182,85.4036,109302.0
2021-10-26 15:50:00,88.67,88.8,88.61,88.7,284593.0,85.3939,85.5191,85.3361,85.4228,284593.0
2021-10-27 09:30:00,89.13,90.38,88.56,90.31,194499.0,85.8369,87.0407,85.288,86.9733,194499.0
2021-10-27 09:40:00,90.43,91.52,90.36,91.41,80940.0,87.0889,88.1386,87.0215,88.0327,80940.0
2021-10-27 09:50:00,91.31,91.81,91.31,91.51,121371.0,87.9364,88.4179,87.9364,88.129,121371.0
2021-10-27 10:00:00,91.51,92.0,91.41,91.87,169533.0,88.129,88.6009,88.0327,88.4757,169533.0
2021-10-27 10:10:00,91.87,91.9,91.11,91.24,172885.0,88.4757,88.5046,87.7438,87.869,172885.0
2021-10-27 10:20:00,91.15,91.33,90.66,90.89,55928.0,87.7823,87.9556,87.3104,87.5319,55928.0
2021-10-27 10:30:00,90.83,90.83,90.0,90.02,30769.0,87.4741,87.4741,86.6748,86.694,30769.0
2021-10-27 10:40:00,90.09,90.13,89.65,89.91,38377.0,86.7615,86.8,86.3377,86.5881,38377.0
2021-10-27 10:50:00,89.9,89.99,89.22,89.67,43209.0,86.5785,86.6652,85.9236,86.357,43209.0
2021-10-27 11:00:00,89.66,89.83,89.39,89.74,50929.0,86.3473,86.5111,86.0873,86.4244,50929.0
2021-10-27 11:10:00,89.78,89.85,89.52,89.52,83685.0,86.4629,86.5303,86.2125,86.2125,83685.0
2021-10-27 11:20:00,89.45,89.49,89.03,89.12,58093.0,86.1451,86.1836,85.7406,85.8273,58093.0
2021-10-27 11:30:00,89.06,89.14,88.97,89.02,18635.0,85.7695,85.8466,85.6828,85.731,18635.0
2021-10-27 11:40:00,89.02,89.38,89.02,89.33,60207.0,85.731,86.0777,85.731,86.0295,60207.0
2021-10-27 11:50:00,89.28,89.5,89.16,89.18,27451.0,85.9814,86.1933,85.8658,85.8851,27451.0
2021-10-27 12:00:00,89.23,89.24,88.85,88.96,37377.0,85.9332,85.9429,85.5673,85.6732,37377.0
2021-10-27 12:10:00,88.97,88.97,88.8,88.85,14753.0,85.6828,85.6828,85.5191,85.5673,14753.0
2021-10-27 12:20:00,88.83,88.83,88.4,88.51,35144.0,85.548,85.548,85.1339,85.2398,35144.0
2021-10-27 12:30:00,88.55,88.56,88.4,88.52,10334.0,85.2784,85.288,85.1339,85.2495,10334.0
2021-10-27 12:40:00,88.54,88.55,88.41,88.5,17269.0,85.2687,85.2784,85.1435,85.2302,17269.0
2021-10-27 12:50:00,88.5,88.5,88.37,88.45,102977.0,85.2302,85.2302,85.105,85.182,102977.0
2021-10-27 13:00:00,88.46,88.64,88.44,88.54,23075.0,85.1917,85.365,85.1724,85.2687,23075.0
2021-10-27 13:10:00,88.55,88.59,88.38,88.49,10123.0,85.2784,85.3169,85.1146,85.2206,10123.0
2021-10-27 13:20:00,88.5,88.53,88.39,88.48,24242.0,85.2302,85.2591,85.1243,85.2109,24242.0
2021-10-27 13:30:00,88.48,88.5,88.33,88.48,10126.0,85.2109,85.2302,85.0665,85.2109,10126.0
2021-10-27 13:40:00,88.48,88.68,88.41,88.63,15960.0,85.2109,85.4036,85.1435,85.3554,15960.0
2021-10-27 13:50:00,88.65,88.77,88.62,88.64,17334.0,85.3747,85.4902,85.3458,85.365,17334.0
2021-10-27 14:00:00,88.65,88.82,88.52,88.82,40436.0,85.3747,85.5384,85.2495,85.5384,40436.0
2021-10-27 14:10:00,88.83,88.84,88.62,88.64,18282.0,85.548,85.5576,85.3458,85.365,18282.0
2021-10-27 14:20:00,88.63,88.75,88.42,88.45,62689.0,85.3554,85.471,85.1532,85.182,62689.0
2021-10-27 14:30:00,88.46,88.58,88.41,88.56,46503.0,85.1917,85.3072,85.1435,85.288,46503.0
2021-10-27 14:40:00,88.55,88.61,88.47,88.58,11766.0,85.2784,85.3361,85.2013,85.3072,11766.0
2021-10-27 14:50:00,88.63,88.7,88.6,88.7,18503.0,85.3554,85.4228,85.3265,85.4228,18503.0
2021-10-27 15:00:00,88.69,88.69,88.33,88.34,56374.0,85.4132,85.4132,85.0665,85.0761,56374.0
2021-10-27 15:10:00,88.32,88.33,88.02,88.05,24418.0,85.0569,85.0665,84.7679,84.7968,24418.0
2021-10-27 15:20:00,88.05,88.21,87.96,88.15,35311.0,84.7968,84.9509,84.7102,84.8931,35311.0
2021-10-27 15:30:00,88.16,88.21,88.04,88.11,42779.0,84.9028,84.9509,84.7872,84.8546,42779.0
2021-10-27 15:40:00,88.11,88.17,87.92,87.96,54367.0,84.8546,84.9124,84.6716,84.7102,54367.0
2021-10-27 15:50:00,87.96,87.97,87.72,87.76,261900.0,84.7102,84.7198,84.479,84.5175,261900.0
2021-10-28 09:30:00,88.41,88.59,87.9,87.9,65857.0,85.1435,85.3169,84.6524,84.6524,65857.0
2021-10-28 09:40:00,87.9,88.5,87.76,88.15,53787.0,84.6524,85.2302,84.5175,84.8931,53787.0
2021-10-28 09:50:00,88.16,88.57,88.08,88.57,9999.0,84.9028,85.2976,84.8257,85.2976,9999.0
2021-10-28 10:00:00,88.54,88.6,88.26,88.31,35081.0,85.2687,85.3265,84.9991,85.0472,35081.0
2021-10-28 10:10:00,88.38,88.78,88.38,88.68,30284.0,85.1146,85.4999,85.1146,85.4036,30284.0
2021-10-28 10:20:00,88.66,89.07,88.63,89.02,30002.0,85.3843,85.7791,85.3554,85.731,30002.0
2021-10-28 10:30:00,89.04,89.24,89.01,89.15,42419.0,85.7503,85.9429,85.7214,85.8562,42419.0
2021-10-28 10:40:00,89.15,89.19,88.71,88.8,53639.0,85.8562,85.8947,85.4324,85.5191,53639.0
2021-10-28 10:50:00,88.81,89.04,88.73,88.89,12484.0,85.5287,85.7503,85.4517,85.6058,12484.0
2021-10-28 11:00:00,88.82,88.92,88.8,88.87,76687.0,85.5384,85.6347,85.5191,85.5865,76687.0
2021-10-28 11:10:00,88.85,88.88,88.46,88.51,17441.0,85.5673,85.5962,85.1917,85.2398,17441.0
2021-10-28 11:20:00,88.53,88.69,88.4,88.5,15396.0,85.2591,85.4132,85.1339,85.2302,15396.0
2021-10-28 11:30:00,88.46,88.79,88.45,88.73,33798.0,85.1917,85.5095,85.182,85.4517,33798.0
2021-10-28 11:40:00,88.72,88.86,88.68,88.71,28678.0,85.4421,85.5769,85.4036,85.4324,28678.0
2021-10-28 11:50:00,88.67,88.78,88.6,88.73,11195.0,85.3939,85.4999,85.3265,85.4517,11195.0
2021-10-28 12:00:00,88.72,89.18,88.72,89.08,33161.0,85.4421,85.8851,85.4421,85.7888,33161.0
2021-10-28 12:10:00,89.1,89.42,89.1,89.39,59408.0,85.808,86.1162,85.808,86.0873,59408.0
2021-10-28 12:20:00,89.4,89.4,89.15,89.15,50847.0,86.0969,86.0969,85.8562,85.8562,50847.0
2021-10-28 12:30:00,89.15,89.15,89.0,89.05,13429.0,85.8562,85.8562,85.7117,85.7599,13429.0
2021-10-28 12:40:00,89.01,89.03,88.93,89.02,15639.0,85.7214,85.7406,85.6443,85.731,15639.0
2021-10-28 12:50:00,89.02,89.15,89.02,89.08,21320.0,85.731,85.8562,85.731,85.7888,21320.0
2021-10-28 13:00:00,89.08,89.35,89.08,89.27,31966.0,85.7888,86.0488,85.7888,85.9718,31966.0
2021-10-28 13:10:00,89.23,89.28,89.14,89.28,38801.0,85.9332,85.9814,85.8466,85.9814,38801.0
2021-10-28 13:20:00,89.3,89.45,89.18,89.19,72279.0,86.0006,86.1451,85.8851,85.8947,72279.0
2021-10-28 13:30:00,89.19,89.43,89.19,89.38,13014.0,85.8947,86.1258,85.8947,86.0777,13014.0
2021-10-28 13:40:00,89.38,89.46,89.31,89.34,13173.0,86.0777,86.1547,86.0103,86.0392,13173.0
2021-10-28 13:50:00,89.34,89.36,89.26,89.29,33604.0,86.0392,86.0584,85.9621,85.991,33604.0
2021-10-28 14:00:00,89.3,89.48,89.29,89.48,18388.0,86.0006,86.174,85.991,86.174,18388.0
2021-10-28 14:10:00,89.48,89.53,89.43,89.47,33324.0,86.174,86.2221,86.1258,86.1644,33324.0
2021-10-28 14:20:00,89.48,89.67,89.47,89.62,29841.0,86.174,86.357,86.1644,86.3088,29841.0
2021-10-28 14:30:00,89.62,89.65,89.4,89.4,34778.0,86.3088,86.3377,86.0969,86.0969,34778.0
2021-10-28 14:40:00,89.39,89.39,89.18,89.29,37197.0,86.0873,86.0873,85.8851,85.991,37197.0
2021-10-28 14:50:00,89.29,89.36,89.2,89.21,36340.0,85.991,86.0584,85.9043,85.914,36340.0
2021-10-28 15:00:00,89.2,89.28,89.12,89.19,33515.0,85.9043,85.9814,85.8273,85.8947,33515.0
2021-10-28 15:10:00,89.19,89.34,89.16,89.29,45517.0,85.8947,86.0392,85.8658,85.991,45517.0
2021-10-28 15:20:00,89.29,89.42,89.25,89.4,40636.0,85.991,86.1162,85.9525,86.0969,40636.0
2021-10-28 15:30:00,89.4,89.46,89.22,89.22,65891.0,86.0969,86.1547,85.9236,85.9236,65891.0
2021-10-28 15:40:00,89.21,89.31,89.17,89.23,84038.0,85.914,86.0103,85.8754,85.9332,84038.0
2021-10-28 15:50:00,89.23,89.4,89.18,89.36,268269.0,85.9332,86.0969,85.8851,86.0584,268269.0
2021-10-29 09:30:00,89.17,89.75,89.17,89.6,25644.0,85.8754,86.434,85.8754,86.2896,25644.0
2021-10-29 09:40:00,89.7,89.88,89.45,89.77,59260.0,86.3859,86.5592,86.1451,86.4533,59260.0
2021-10-29 09:50:00,89.83,89.95,89.59,89.61,11285.0,86.5111,86.6266,86.2799,86.2992,11285.0
2021-10-29 10:00:00,89.55,90.43,89.55,90.38,85757.0,86.2414,87.0889,86.2414,87.0407,85757.0
2021-10-29 10:10:00,90.37,90.37,89.99,90.24,23336.0,87.0311,87.0311,86.6652,86.9059,23336.0
2021-10-29 10:20:00,90.29,90.56,90.2,90.56,34661.0,86.9541,87.2141,86.8674,87.2141,34661.0
2021-10-29 10:30:00,90.53,90.58,90.38,90.53,19168.0,87.1852,87.2334,87.0407,87.1852,19168.0
2021-10-29 10:40:00,90.53,90.53,90.27,90.43,15329.0,87.1852,87.1852,86.9348,87.0889,15329.0
2021-10-29 10:50:00,90.45,90.48,90.17,90.19,27695.0,87.1082,87.137,86.8385,86.8578,27695.0
2021-10-29 11:00:00,90.17,90.26,89.92,89.98,27932.0,86.8385,86.9252,86.5977,86.6555,27932.0
2021-10-29 11:10:00,90.08,90.27,90.08,90.13,23566.0,86.7518,86.9348,86.7518,86.8,23566.0
2021-10-29 11:20:00,90.14,90.2,90.07,90.1,8771.0,86.8096,86.8674,86.7422,86.7711,8771.0
2021-10-29 11:30:00,90.12,90.18,89.91,89.92,41585.0,86.7903,86.8481,86.5881,86.5977,41585.0
2021-10-29 11:40:00,89.91,89.98,89.76,89.82,8876.0,86.5881,86.6555,86.4436,86.5014,8876.0
2021-10-29 11:50:00,89.83,89.95,89.82,89.86,6980.0,86.5111,86.6266,86.5014,86.54,6980.0
2021-10-29 12:00:00,89.87,89.9,89.72,89.73,6054.0,86.5496,86.5785,86.4051,86.4148,6054.0
2021-10-29 12:10:00,89.73,89.88,89.71,89.82,10777.0,86.4148,86.5592,86.3955,86.5014,10777.0
2021-10-29 12:20:00,89.84,89.95,89.76,89.84,10101.0,86.5207,86.6266,86.4436,86.5207,10101.0
2021-10-29 12:30:00,89.81,89.81,89.66,89.67,13870.0,86.4918,86.4918,86.3473,86.357,13870.0
2021-10-29 12:40:00,89.63,89.68,89.5,89.53,18842.0,86.3185,86.3666,86.1933,86.2221,18842.0
2021-10-29 12:50:00,89.53,89.61,89.5,89.5,9314.0,86.2221,86.2992,86.1933,86.1933,9314.0
2021-10-29 13:00:00,89.5,89.5,89.41,89.45,4629.0,86.1933,86.1933,86.1066,86.1451,4629.0
2021-10-29 13:10:00,89.48,89.48,89.37,89.43,14495.0,86.174,86.174,86.0681,86.1258,14495.0
2021-10-29 13:20:00,89.42,89.45,89.28,89.31,13872.0,86.1162,86.1451,85.9814,86.0103,13872.0
2021-10-29 13:30:00,89.31,89.37,89.26,89.35,5797.0,86.0103,86.0681,85.9621,86.0488,5797.0
2021-10-29 13:40:00,89.35,89.4,89.3,89.33,9479.0,86.0488,86.0969,86.0006,86.0295,9479.0
2021-10-29 13:50:00,89.3,89.37,89.25,89.27,8513.0,86.0006,86.0681,85.9525,85.9718,8513.0
2021-10-29 14:00:00,89.29,89.31,89.21,89.29,7299.0,85.991,86.0103,85.914,85.991,7299.0
2021-10-29 14:10:00,89.29,89.31,89.13,89.21,13306.0,85.991,86.0103,85.8369,85.914,13306.0
2021-10-29 14:20:00,89.21,89.22,89.09,89.12,20946.0,85.914,85.9236,85.7984,85.8273,20946.0
2021-10-29 14:30:00,89.13,89.13,89.03,89.06,13825.0,85.8369,85.8369,85.7406,85.7695,13825.0
2021-10-29 14:40:00,89.06,89.21,89.01,89.17,10831.0,85.7695,85.914,85.7214,85.8754,10831.0
2021-10-29 14:50:00,89.19,89.33,89.19,89.3,13809.0,85.8947,86.0295,85.8947,86.0006,13809.0
2021-10-29 15:00:00,89.3,89.3,89.15,89.25,11912.0,86.0006,86.0006,85.8562,85.9525,11912.0
2021-10-29 15:10:00,89.25,89.35,89.13,89.15,26763.0,85.9525,86.0488,85.8369,85.8562,26763.0
2021-10-29 15:20:00,89.15,89.33,89.08,89.33,59770.0,85.8562,86.0295,85.7888,86.0295,59770.0
2021-10-29 15:30:00,89.33,89.42,89.23,89.42,38266.0,86.0295,86.1162,85.9332,86.1162,38266.0
2021-10-29 15:40:00,89.43,89.54,89.36,89.43,41445.0,86.1258,86.2318,86.0584,86.1258,41445.0
2021-10-29 15:50:00,89.42,89.72,89.23,89.25,191745.0,86.1162,86.4051,85.9332,85.9525,191745.0
2021-11-01 09:30:00,89.33,89.9,89.1,89.83,57733.0,86.0295,86.5785,85.808,86.5111,57733.0
2021-11-01 09:40:00,89.77,89.81,88.8,88.83,27470.0,86.4533,86.4918,85.5191,85.548,27470.0
2021-11-01 09:50:00,88.87,88.88,88.57,88.65,23967.0,85.5865,85.5962,85.2976,85.3747,23967.0
2021-11-01 10:00:00,88.6,88.6,88.1,88.33,34220.0,85.3265,85.3265,84.845,85.0665,34220.0
2021-11-01 10:10:00,88.3,88.82,88.28,88.78,29058.0,85.0376,85.5384,85.0183,85.4999,29058.0
2021-11-01 10:20:00,88.78,89.17,88.78,89.07,40444.0,85.4999,85.8754,85.4999,85.7791,40444.0
2021-11-01 10:30:00,89.05,89.41,89.05,89.19,50691.0,85.7599,86.1066,85.7599,85.8947,50691.0
2021-11-01 10:40:00,89.13,89.31,88.95,89.06,14990.0,85.8369,86.0103,85.6636,85.7695,14990.0
2021-11-01 10:50:00,89.03,89.17,88.93,89.03,29470.0,85.7406,85.8754,85.6443,85.7406,29470.0
2021-11-01 11:00:00,89.02,89.68,89.02,89.46,36965.0,85.731,86.3666,85.731,86.1547,36965.0
2021-11-01 11:10:00,89.44,89.47,89.29,89.46,96969.0,86.1355,86.1644,85.991,86.1547,96969.0
2021-11-01 11:20:00,89.45,89.55,89.28,89.44,58324.0,86.1451,86.2414,85.9814,86.1355,58324.0
2021-11-01 11:30:00,89.43,89.54,89.38,89.44,31663.0,86.1258,86.2318,86.0777,86.1355,31663.0
2021-11-01 11:40:00,89.42,89.63,89.39,89.55,18174.0,86.1162,86.3185,86.0873,86.2414,18174.0
2021-11-01 11:50:00,89.54,89.94,89.52,89.93,49842.0,86.2318,86.617,86.2125,86.6074,49842.0
2021-11-01 12:00:00,89.98,90.36,89.93,90.35,34016.0,86.6555,87.0215,86.6074,87.0119,34016.0
2021-11-01 12:10:00,90.34,90.52,90.19,90.25,21521.0,87.0022,87.1756,86.8578,86.9155,21521.0
2021-11-01 12:20:00,90.26,90.37,90.14,90.25,46233.0,86.9252,87.0311,86.8096,86.9155,46233.0
2021-11-01 12:30:00,90.25,90.29,90.14,90.28,17949.0,86.9155,86.9541,86.8096,86.9444,17949.0
2021-11-01 12:40:00,90.31,90.32,90.17,90.21,24868.0,86.9733,86.983,86.8385,86.877,24868.0
2021-11-01 12:50:00,90.23,90.35,90.17,90.31,73199.0,86.8963,87.0119,86.8385,86.9733,73199.0
2021-11-01 13:00:00,90.31,90.33,90.2,90.22,18137.0,86.9733,86.9926,86.8674,86.8867,18137.0
2021-11-01 13:10:00,90.21,90.28,90.17,90.18,14296.0,86.877,86.9444,86.8385,86.8481,14296.0
2021-11-01 13:20:00,90.16,90.24,90.0,90.22,29507.0,86.8289,86.9059,86.6748,86.8867,29507.0
2021-11-01 13:30:00,90.23,90.42,90.19,90.38,36003.0,86.8963,87.0793,86.8578,87.0407,36003.0
2021-11-01 13:40:00,90.38,90.41,90.23,90.4,28279.0,87.0407,87.0696,86.8963,87.06,28279.0
2021-11-01 13:50:00,90.38,90.38,90.21,90.28,35395.0,87.0407,87.0407,86.877,86.9444,35395.0
2021-11-01 14:00:00,90.29,90.37,90.22,90.33,24403.0,86.9541,87.0311,86.8867,86.9926,24403.0
2021-11-01 14:10:00,90.34,90.42,90.19,90.19,27595.0,87.0022,87.0793,86.8578,86.8578,27595.0
2021-11-01 14:20:00,90.16,90.17,90.0,90.05,27851.0,86.8289,86.8385,86.6748,86.7229,27851.0
2021-11-01 14:30:00,90.02,90.3,90.0,90.28,40410.0,86.694,86.9637,86.6748,86.9444,40410.0
2021-11-01 14:40:00,90.29,90.29,90.14,90.26,24352.0,86.9541,86.9541,86.8096,86.9252,24352.0
2021-11-01 14:50:00,90.25,90.26,89.94,89.94,28435.0,86.9155,86.9252,86.617,86.617,28435.0
2021-11-01 15:00:00,89.95,89.97,89.81,89.87,23549.0,86.6266,86.6459,86.4918,86.5496,23549.0
2021-11-01 15:10:00,89.87,89.96,89.83,89.88,26497.0,86.5496,86.6363,86.5111,86.5592,26497.0
2021-11-01 15:20:00,89.88,90.15,89.81,90.07,22257.0,86.5592,86.8192,86.4918,86.7422,22257.0
2021-11-01 15:30:00,90.08,90.19,90.05,90.13,34548.0,86.7518,86.8578,86.7229,86.8,34548.0
2021-11-01 15:40:00,90.14,90.23,90.12,90.22,35070.0,86.8096,86.8963,86.7903,86.8867,35070.0
2021-11-01 15:50:00,90.23,90.35,90.15,90.3,136966.0,86.8963,87.0119,86.8192,86.9637,136966.0
2021-11-02 09:30:00,90.38,90.57,89.77,89.89,63387.0,87.0407,87.2237,86.4533,86.5688,63387.0
2021-11-02 09:40:00,89.82,89.85,89.06,89.08,16995.0,86.5014,86.5303,85.7695,85.7888,16995.0
2021-11-02 09:50:00,89.02,89.5,89.0,89.49,26518.0,85.731,86.1933,85.7117,86.1836,26518.0
2021-11-02 10:00:00,89.45,89.76,89.26,89.67,20793.0,86.1451,86.4436,85.9621,86.357,20793.0
2021-11-02 10:10:00,89.71,89.71,89.35,89.65,23792.0,86.3955,86.3955,86.0488,86.3377,23792.0
2021-11-02 10:20:00,89.66,89.69,89.25,89.33,23000.0,86.3473,86.3762,85.9525,86.0295,23000.0
2021-11-02 10:30:00,89.27,89.48,89.18,89.41,16763.0,85.9718,86.174,85.8851,86.1066,16763.0
2021-11-02 10:40:00,89.37,89.41,89.17,89.39,17124.0,86.0681,86.1066,85.8754,86.0873,17124.0
2021-11-02 10:50:00,89.41,89.67,89.36,89.66,20951.0,86.1066,86.357,86.0584,86.3473,20951.0
2021-11-02 11:00:00,89.67,89.94,89.36,89.39,15634.0,86.357,86.617,86.0584,86.0873,15634.0
2021-11-02 11:10:00,89.35,89.38,88.97,89.04,14497.0,86.0488,86.0777,85.6828,85.7503,14497.0
2021-11-02 11:20:00,89.04,89.06,88.74,88.92,20975.0,85.7503,85.7695,85.4613,85.6347,20975.0
2021-11-02 11:30:00,88.84,88.9,88.69,88.71,20487.0,85.5576,85.6154,85.4132,85.4324,20487.0
2021-11-02 11:40:00,88.7,88.91,88.63,88.64,18114.0,85.4228,85.6251,85.3554,85.365,18114.0
2021-11-02 11:50:00,88.63,88.63,88.39,88.47,24522.0,85.3554,85.3554,85.1243,85.2013,24522.0
2021-11-02 12:00:00,88.48,88.52,88.25,88.29,14347.0,85.2109,85.2495,84.9894,85.028,14347.0
2021-11-02 12:10:00,88.29,88.52,88.26,88.45,14667.0,85.028,85.2495,84.9991,85.182,14667.0
2021-11-02 12:20:00,88.48,88.56,88.38,88.48,12870.0,85.2109,85.288,85.1146,85.2109,12870.0
2021-11-02 12:30:00,88.49,88.76,88.49,88.67,21390.0,85.2206,85.4806,85.2206,85.3939,21390.0
2021-11-02 12:40:00,88.68,89.02,88.68,89.02,31737.0,85.4036,85.731,85.4036,85.731,31737.0
2021-11-02 12:50:00,89.0,89.08,88.99,89.06,8292.0,85.7117,85.7888,85.7021,85.7695,8292.0
2021-11-02 13:00:00,89.05,89.05,88.75,88.81,19041.0,85.7599,85.7599,85.471,85.5287,19041.0
2021-11-02 13:10:00,88.79,88.88,88.77,88.8,7169.0,85.5095,85.5962,85.4902,85.5191,7169.0
2021-11-02 13:20:00,88.8,88.81,88.49,88.51,13056.0,85.5191,85.5287,85.2206,85.2398,13056.0
2021-11-02 13:30:00,88.52,88.52,88.2,88.26,28845.0,85.2495,85.2495,84.9413,84.9991,28845.0
2021-11-02 13:40:00,88.26,88.35,88.13,88.13,20911.0,84.9991,85.0857,84.8739,84.8739,20911.0
2021-11-02 13:50:00,88.13,88.31,88.13,88.27,36260.0,84.8739,85.0472,84.8739,85.0087,36260.0
2021-11-02 14:00:00,88.27,88.41,88.24,88.31,19852.0,85.0087,85.1435,84.9798,85.0472,19852.0
2021-11-02 14:10:00,88.32,88.53,88.32,88.53,23996.0,85.0569,85.2591,85.0569,85.2591,23996.0
2021-11-02 14:20:00,88.54,88.55,88.33,88.42,24683.0,85.2687,85.2784,85.0665,85.1532,24683.0
2021-11-02 14:30:00,88.42,88.61,88.42,88.5,20699.0,85.1532,85.3361,85.1532,85.2302,20699.0
2021-11-02 14:40:00,88.51,88.62,88.47,88.51,15643.0,85.2398,85.3458,85.2013,85.2398,15643.0
2021-11-02 14:50:00,88.51,88.51,88.38,88.47,22591.0,85.2398,85.2398,85.1146,85.2013,22591.0
2021-11-02 15:00:00,88.48,88.68,88.46,88.66,15162.0,85.2109,85.4036,85.1917,85.3843,15162.0
2021-11-02 15:10:00,88.67,88.68,88.57,88.59,23191.0,85.3939,85.4036,85.2976,85.3169,23191.0
2021-11-02 15:20:00,88.58,88.58,88.41,88.47,23534.0,85.3072,85.3072,85.1435,85.2013,23534.0
2021-11-02 15:30:00,88.48,88.48,88.3,88.47,40886.0,85.2109,85.2109,85.0376,85.2013,40886.0
2021-11-02 15:40:00,88.46,88.53,88.41,88.48,53635.0,85.1917,85.2591,85.1435,85.2109,53635.0
2021-11-02 15:50:00,88.47,88.63,88.47,88.5,206466.0,85.2013,85.3554,85.2013,85.2302,206466.0
2021-11-03 09:30:00,88.14,88.75,88.07,88.46,67382.0,84.8835,85.471,84.8161,85.1917,67382.0
2021-11-03 09:40:00,88.38,89.17,88.37,88.99,22585.0,85.1146,85.8754,85.105,85.7021,22585.0
2021-11-03 09:50:00,89.08,89.48,88.87,89.44,39650.0,85.7888,86.174,85.5865,86.1355,39650.0
2021-11-03 10:00:00,89.5,89.94,89.48,89.94,27238.0,86.1933,86.617,86.174,86.617,27238.0
2021-11-03 10:10:00,89.9,90.16,89.71,89.95,40637.0,86.5785,86.8289,86.3955,86.6266,40637.0
2021-11-03 10:20:00,89.87,90.18,89.86,90.09,18762.0,86.5496,86.8481,86.54,86.7615,18762.0
2021-11-03 10:30:00,90.12,90.39,90.1,90.28,25368.0,86.7903,87.0504,86.7711,86.9444,25368.0
2021-11-03 10:40:00,90.27,90.29,90.11,90.22,27177.0,86.9348,86.9541,86.7807,86.8867,27177.0
2021-11-03 10:50:00,90.18,90.38,90.15,90.32,24320.0,86.8481,87.0407,86.8192,86.983,24320.0
2021-11-03 11:00:00,90.32,90.55,90.05,90.21,31663.0,86.983,87.2045,86.7229,86.877,31663.0
2021-11-03 11:10:00,90.25,90.27,90.03,90.07,15873.0,86.9155,86.9348,86.7037,86.7422,15873.0
2021-11-03 11:20:00,90.09,90.14,89.79,89.91,22478.0,86.7615,86.8096,86.4725,86.5881,22478.0
2021-11-03 11:30:00,89.85,90.07,89.69,89.85,58989.0,86.5303,86.7422,86.3762,86.5303,58989.0
2021-11-03 11:40:00,89.83,90.01,89.81,89.91,26340.0,86.5111,86.6844,86.4918,86.5881,26340.0
2021-11-03 11:50:00,89.91,90.03,89.59,89.63,44354.0,86.5881,86.7037,86.2799,86.3185,44354.0
2021-11-03 12:00:00,89.61,89.78,89.46,89.5,22655.0,86.2992,86.4629,86.1547,86.1933,22655.0
2021-11-03 12:10:00,89.49,89.57,89.43,89.48,15881.0,86.1836,86.2607,86.1258,86.174,15881.0
2021-11-03 12:20:00,89.48,89.64,89.36,89.63,13633.0,86.174,86.3281,86.0584,86.3185,13633.0
2021-11-03 12:30:00,89.62,89.69,89.49,89.49,10872.0,86.3088,86.3762,86.1836,86.1836,10872.0
2021-11-03 12:40:00,89.5,89.54,89.39,89.43,10596.0,86.1933,86.2318,86.0873,86.1258,10596.0
2021-11-03 12:50:00,89.46,89.5,89.42,89.45,6716.0,86.1547,86.1933,86.1162,86.1451,6716.0
2021-11-03 13:00:00,89.42,89.46,89.27,89.3,13982.0,86.1162,86.1547,85.9718,86.0006,13982.0
2021-11-03 13:10:00,89.29,89.29,89.07,89.15,14763.0,85.991,85.991,85.7791,85.8562,14763.0
2021-11-03 13:20:00,89.14,89.16,88.88,88.98,23418.0,85.8466,85.8658,85.5962,85.6925,23418.0
2021-11-03 13:30:00,88.95,88.97,88.8,88.87,7615.0,85.6636,85.6828,85.5191,85.5865,7615.0
2021-11-03 13:40:00,88.89,88.89,88.52,88.62,12124.0,85.6058,85.6058,85.2495,85.3458,12124.0
2021-11-03 13:50:00,88.63,88.78,88.58,88.76,16886.0,85.3554,85.4999,85.3072,85.4806,16886.0
2021-11-03 14:00:00,88.77,89.41,88.77,88.91,22264.0,85.4902,86.1066,85.4902,85.6251,22264.0
2021-11-03 14:10:00,88.91,89.07,88.77,89.07,25416.0,85.6251,85.7791,85.4902,85.7791,25416.0
2021-11-03 14:20:00,89.03,89.17,88.95,89.05,10602.0,85.7406,85.8754,85.6636,85.7599,10602.0
2021-11-03 14:30:00,89.06,89.15,88.57,88.61,74567.0,85.7695,85.8562,85.2976,85.3361,74567.0
2021-11-03 14:40:00,88.62,89.04,88.57,89.04,106032.0,85.3458,85.7503,85.2976,85.7503,106032.0
2021-11-03 14:50:00,89.01,89.36,88.96,89.21,40295.0,85.7214,86.0584,85.6732,85.914,40295.0
2021-11-03 15:00:00,89.2,89.32,88.88,88.88,41177.0,85.9043,86.0199,85.5962,85.5962,41177.0
2021-11-03 15:10:00,88.88,89.18,88.86,88.87,49935.0,85.5962,85.8851,85.5769,85.5865,49935.0
2021-11-03 15:20:00,88.88,88.92,88.7,88.79,37872.0,85.5962,85.6347,85.4228,85.5095,37872.0
2021-11-03 15:30:00,88.77,88.97,88.7,88.71,50865.0,85.4902,85.6828,85.4228,85.4324,50865.0
2021-11-03 15:40:00,88.71,88.77,88.49,88.67,100784.0,85.4324,85.4902,85.2206,85.3939,100784.0
2021-11-03 15:50:00,88.68,88.82,88.57,88.82,217752.0,85.4036,85.5384,85.2976,85.5384,217752.0
2021-11-04 09:30:00,89.56,90.75,89.5,90.75,77170.0,86.251,87.3971,86.1933,87.3971,77170.0
2021-11-04 09:40:00,90.77,90.81,90.28,90.45,31115.0,87.4163,87.4549,86.9444,87.1082,31115.0
2021-11-04 09:50:00,90.45,90.85,90.45,90.84,29984.0,87.1082,87.4934,87.1082,87.4837,29984.0
2021-11-04 10:00:00,90.84,91.26,90.79,91.26,45904.0,87.4837,87.8882,87.4356,87.8882,45904.0
2021-11-04 10:10:00,91.3,91.56,91.21,91.43,46656.0,87.9268,88.1771,87.8401,88.0519,46656.0
2021-11-04 10:20:00,91.42,91.95,91.27,91.9,105321.0,88.0423,88.5527,87.8979,88.5046,105321.0
2021-11-04 10:30:00,91.91,92.36,91.9,92.13,100975.0,88.5142,88.9476,88.5046,88.7261,100975.0
2021-11-04 10:40:00,92.12,92.23,91.85,91.85,46802.0,88.7165,88.8224,88.4564,88.4564,46802.0
2021-11-04 10:50:00,91.76,91.9,91.46,91.48,36165.0,88.3698,88.5046,88.0808,88.1001,36165.0
2021-11-04 11:00:00,91.46,91.55,91.06,91.06,23003.0,88.0808,88.1675,87.6956,87.6956,23003.0
2021-11-04 11:10:00,91.06,91.1,90.54,90.56,40938.0,87.6956,87.7341,87.1948,87.2141,40938.0
2021-11-04 11:20:00,90.55,90.71,90.16,90.6,42007.0,87.2045,87.3585,86.8289,87.2526,42007.0
2021-11-04 11:30:00,90.56,90.83,90.55,90.81,31611.0,87.2141,87.4741,87.2045,87.4549,31611.0
2021-11-04 11:40:00,90.81,90.92,90.75,90.91,32463.0,87.4549,87.5608,87.3971,87.5512,32463.0
2021-11-04 11:50:00,90.89,91.03,90.79,91.03,32389.0,87.5319,87.6667,87.4356,87.6667,32389.0
2021-11-04 12:00:00,91.1,91.27,90.98,91.27,62363.0,87.7341,87.8979,87.6186,87.8979,62363.0
2021-11-04 12:10:00,91.28,91.38,91.24,91.35,23992.0,87.9075,88.0038,87.869,87.9749,23992.0
2021-11-04 12:20:00,91.35,91.53,91.27,91.41,42830.0,87.9749,88.1483,87.8979,88.0327,42830.0
2021-11-04 12:30:00,91.42,91.44,91.3,91.39,22565.0,88.0423,88.0616,87.9268,88.0134,22565.0
2021-11-04 12:40:00,91.41,91.45,91.33,91.43,18687.0,88.0327,88.0712,87.9556,88.0519,18687.0
2021-11-04 12:50:00,91.45,91.6,91.4,91.52,15105.0,88.0712,88.2157,88.0231,88.1386,15105.0
2021-11-04 13:00:00,91.55,91.59,91.45,91.56,16506.0,88.1675,88.206,88.0712,88.1771,16506.0
2021-11-04 13:10:00,91.56,91.62,91.45,91.48,13874.0,88.1771,88.2349,88.0712,88.1001,13874.0
2021-11-04 13:20:00,91.48,91.48,91.18,91.25,16029.0,88.1001,88.1001,87.8112,87.8786,16029.0
2021-11-04 13:30:00,91.26,91.36,91.07,91.17,27836.0,87.8882,87.9845,87.7052,87.8016,27836.0
2021-11-04 13:40:00,91.2,91.46,91.19,91.38,8951.0,87.8304,88.0808,87.8208,88.0038,8951.0
2021-11-04 13:50:00,91.41,91.48,91.28,91.28,32966.0,88.0327,88.1001,87.9075,87.9075,32966.0
2021-11-04 14:00:00,91.28,91.28,90.89,91.05,41981.0,87.9075,87.9075,87.5319,87.686,41981.0
2021-11-04 14:10:00,91.03,91.07,90.91,91.06,21524.0,87.6667,87.7052,87.5512,87.6956,21524.0
2021-11-04 14:20:00,91.06,91.06,90.75,90.75,19350.0,87.6956,87.6956,87.3971,87.3971,19350.0
2021-11-04 14:30:00,90.77,90.8,90.53,90.59,131900.0,87.4163,87.4452,87.1852,87.243,131900.0
2021-11-04 14:40:00,90.58,90.69,90.39,90.43,41173.0,87.2334,87.3393,87.0504,87.0889,41173.0
2021-11-04 14:50:00,90.42,90.47,90.19,90.42,48736.0,87.0793,87.1274,86.8578,87.0793,48736.0
2021-11-04 15:00:00,90.38,90.43,90.18,90.18,27238.0,87.0407,87.0889,86.8481,86.8481,27238.0
2021-11-04 15:10:00,90.19,90.23,89.99,90.02,42468.0,86.8578,86.8963,86.6652,86.694,42468.0
2021-11-04 15:20:00,90.02,90.21,89.96,89.98,36206.0,86.694,86.877,86.6363,86.6555,36206.0
2021-11-04 15:30:00,90.01,90.11,89.97,90.0,43462.0,86.6844,86.7807,86.6459,86.6748,43462.0
2021-11-04 15:40:00,90.0,90.22,89.9,90.19,60963.0,86.6748,86.8867,86.5785,86.8578,60963.0
2021-11-04 15:50:00,90.19,90.21,90.06,90.15,165475.0,86.8578,86.877,86.7326,86.8192,165475.0
2021-11-05 09:30:00,91.0,91.85,90.49,91.68,88883.0,87.6378,88.4564,87.1467,88.2927,88883.0
2021-11-05 09:40:00,91.75,92.56,91.67,92.5,100936.0,88.3601,89.1402,88.2831,89.0824,100936.0
2021-11-05 09:50:00,92.53,92.88,92.2,92.3,108414.0,89.1113,89.4484,88.7935,88.8898,108414.0
2021-11-05 10:00:00,92.44,93.02,92.44,92.55,68096.0,89.0246,89.5832,89.0246,89.1306,68096.0
2021-11-05 10:10:00,92.47,92.58,92.2,92.32,38795.0,89.0535,89.1595,88.7935,88.9091,38795.0
2021-11-05 10:20:00,92.36,92.37,92.11,92.26,25556.0,88.9476,88.9572,88.7068,88.8513,25556.0
2021-11-05 10:30:00,92.21,92.25,91.92,92.07,22749.0,88.8031,88.8417,88.5238,88.6683,22749.0
2021-11-05 10:40:00,92.08,92.14,91.93,92.14,19962.0,88.6779,88.7357,88.5335,88.7357,19962.0
2021-11-05 10:50:00,92.14,92.35,92.08,92.23,15699.0,88.7357,88.938,88.6779,88.8224,15699.0
2021-11-05 11:00:00,92.23,92.63,92.21,92.58,23418.0,88.8224,89.2076,88.8031,89.1595,23418.0
2021-11-05 11:10:00,92.58,92.65,92.34,92.43,34212.0,89.1595,89.2269,88.9283,89.015,34212.0
2021-11-05 11:20:00,92.42,92.49,92.24,92.31,21407.0,89.0054,89.0728,88.832,88.8994,21407.0
2021-11-05 11:30:00,92.36,92.4,92.12,92.31,49429.0,88.9476,88.9861,88.7165,88.8994,49429.0
2021-11-05 11:40:00,92.37,92.37,92.12,92.26,23665.0,88.9572,88.9572,88.7165,88.8513,23665.0
2021-11-05 11:50:00,92.24,92.33,92.06,92.31,36098.0,88.832,88.9187,88.6587,88.8994,36098.0
2021-11-05 12:00:00,92.27,92.27,92.1,92.26,32383.0,88.8609,88.8609,88.6972,88.8513,32383.0
2021-11-05 12:10:00,92.26,92.37,92.03,92.06,31720.0,88.8513,88.9572,88.6298,88.6587,31720.0
2021-11-05 12:20:00,92.06,92.44,92.05,92.44,14929.0,88.6587,89.0246,88.649,89.0246,14929.0
2021-11-05 12:30:00,92.45,92.58,92.4,92.51,18481.0,89.0343,89.1595,88.9861,89.092,18481.0
2021-11-05 12:40:00,92.48,92.53,92.32,92.43,18323.0,89.0632,89.1113,88.9091,89.015,18323.0
2021-11-05 12:50:00,92.44,92.56,92.37,92.44,19214.0,89.0246,89.1402,88.9572,89.0246,19214.0
2021-11-05 13:00:00,92.48,92.57,92.45,92.5,10931.0,89.0632,89.1498,89.0343,89.0824,10931.0
2021-11-05 13:10:00,92.51,92.69,92.38,92.69,23402.0,89.092,89.2654,88.9668,89.2654,23402.0
2021-11-05 13:20:00,92.67,92.78,92.19,92.26,26461.0,89.2461,89.3521,88.7839,88.8513,26461.0
2021-11-05 13:30:00,92.31,92.47,92.25,92.33,23213.0,88.8994,89.0535,88.8417,88.9187,23213.0
2021-11-05 13:40:00,92.34,92.36,91.99,92.13,18689.0,88.9283,88.9476,88.5913,88.7261,18689.0
2021-11-05 13:50:00,92.11,92.38,92.09,92.32,13013.0,88.7068,88.9668,88.6876,88.9091,13013.0
2021-11-05 14:00:00,92.33,92.51,92.25,92.48,20945.0,88.9187,89.092,88.8417,89.0632,20945.0
2021-11-05 14:10:00,92.45,92.59,92.42,92.55,11117.0,89.0343,89.1691,89.0054,89.1306,11117.0
2021-11-05 14:20:00,92.56,92.65,92.39,92.47,16180.0,89.1402,89.2269,88.9765,89.0535,16180.0
2021-11-05 14:30:00,92.48,92.48,92.36,92.45,9235.0,89.0632,89.0632,88.9476,89.0343,9235.0
2021-11-05 14:40:00,92.43,92.45,92.3,92.4,26746.0,89.015,89.0343,88.8898,88.9861,26746.0
2021-11-05 14:50:00,92.41,92.52,92.35,92.48,12518.0,88.9957,89.1017,88.938,89.0632,12518.0
2021-11-05 15:00:00,92.51,92.51,92.32,92.47,43191.0,89.092,89.092,88.9091,89.0535,43191.0
2021-11-05 15:10:00,92.48,92.69,92.44,92.66,29379.0,89.0632,89.2654,89.0246,89.2365,29379.0
2021-11-05 15:20:00,92.66,92.72,92.54,92.63,33824.0,89.2365,89.2943,89.1209,89.2076,33824.0
2021-11-05 15:30:00,92.65,92.87,92.59,92.73,49382.0,89.2269,89.4387,89.1691,89.3039,49382.0
2021-11-05 15:40:00,92.74,92.77,92.66,92.66,62882.0,89.3135,89.3424,89.2365,89.2365,62882.0
2021-11-05 15:50:00,92.67,92.81,92.46,92.5,193901.0,89.2461,89.381,89.0439,89.0824,193901.0
2021-11-08 09:30:00,92.64,93.1,92.28,92.87,76252.0,89.2172,89.6602,88.8705,89.4387,76252.0
2021-11-08 09:40:00,92.87,93.12,92.63,93.01,40874.0,89.4387,89.6795,89.2076,89.5736,40874.0
2021-11-08 09:50:00,92.97,93.03,92.28,92.35,27655.0,89.535,89.5928,88.8705,88.938,27655.0
2021-11-08 10:00:00,92.39,92.5,92.04,92.05,58195.0,88.9765,89.0824,88.6394,88.649,58195.0
2021-11-08 10:10:00,92.03,92.9,92.02,92.86,27276.0,88.6298,89.4676,88.6201,89.4291,27276.0
2021-11-08 10:20:00,92.89,92.98,92.67,92.78,25401.0,89.458,89.5447,89.2461,89.3521,25401.0
2021-11-08 10:30:00,92.8,92.8,92.48,92.56,25027.0,89.3713,89.3713,89.0632,89.1402,25027.0
2021-11-08 10:40:00,92.58,93.0,92.42,92.95,25531.0,89.1595,89.5639,89.0054,89.5158,25531.0
2021-11-08 10:50:00,92.91,93.01,92.69,92.9,25997.0,89.4773,89.5736,89.2654,89.4676,25997.0
2021-11-08 11:00:00,92.87,93.04,92.79,92.82,17391.0,89.4387,89.6025,89.3617,89.3906,17391.0
2021-11-08 11:10:00,92.81,93.2,92.75,93.13,50331.0,89.381,89.7566,89.3232,89.6891,50331.0
2021-11-08 11:20:00,93.11,93.13,92.93,93.07,20574.0,89.6699,89.6891,89.4965,89.6314,20574.0
2021-11-08 11:30:00,93.09,93.09,92.88,93.0,21697.0,89.6506,89.6506,89.4484,89.5639,21697.0
2021-11-08 11:40:00,93.0,93.12,92.95,93.11,16820.0,89.5639,89.6795,89.5158,89.6699,16820.0
2021-11-08 11:50:00,93.08,93.14,92.98,93.08,18325.0,89.641,89.6988,89.5447,89.641,18325.0
2021-11-08 12:00:00,93.06,93.09,92.84,92.87,27350.0,89.6217,89.6506,89.4099,89.4387,27350.0
2021-11-08 12:10:00,92.86,92.89,92.62,92.75,14798.0,89.4291,89.458,89.198,89.3232,14798.0
2021-11-08 12:20:00,92.75,92.91,92.69,92.84,20743.0,89.3232,89.4773,89.2654,89.4099,20743.0
2021-11-08 12:30:00,92.84,92.99,92.78,92.89,18367.0,89.4099,89.5543,89.3521,89.458,18367.0
2021-11-08 12:40:00,92.94,92.96,92.82,92.95,45643.0,89.5062,89.5254,89.3906,89.5158,45643.0
2021-11-08 12:50:00,92.93,93.08,92.9,93.04,22222.0,89.4965,89.641,89.4676,89.6025,22222.0
2021-11-08 13:00:00,93.03,93.14,92.99,93.08,20279.0,89.5928,89.6988,89.5543,89.641,20279.0
2021-11-08 13:10:00,93.09,93.17,92.98,93.09,25456.0,89.6506,89.7277,89.5447,89.6506,25456.0
2021-11-08 13:20:00,93.09,93.34,93.09,93.28,43841.0,89.6506,89.8914,89.6506,89.8336,43841.0
2021-11-08 13:30:00,93.27,93.4,93.25,93.34,114958.0,89.824,89.9492,89.8047,89.8914,114958.0
2021-11-08 13:40:00,93.32,93.35,93.19,93.23,77540.0,89.8721,89.901,89.7469,89.7854,77540.0
2021-11-08 13:50:00,93.24,93.54,93.2,93.47,54348.0,89.7951,90.084,89.7566,90.0166,54348.0
2021-11-08 14:00:00,93.47,93.67,93.43,93.63,31084.0,90.0166,90.2092,89.9781,90.1707,31084.0
2021-11-08 14:10:00,93.62,93.63,93.47,93.51,23707.0,90.161,90.1707,90.0166,90.0551,23707.0
2021-11-08 14:20:00,93.52,93.53,93.31,93.45,45145.0,90.0647,90.0744,89.8625,89.9973,45145.0
2021-11-08 14:30:00,93.45,93.59,93.28,93.3,59809.0,89.9973,90.1321,89.8336,89.8529,59809.0
2021-11-08 14:40:00,93.3,93.35,93.25,93.25,56897.0,89.8529,89.901,89.8047,89.8047,56897.0
2021-11-08 14:50:00,93.26,93.42,93.11,93.41,69294.0,89.8143,89.9684,89.6699,89.9588,69294.0
2021-11-08 15:00:00,93.42,93.51,93.34,93.35,33039.0,89.9684,90.0551,89.8914,89.901,33039.0
2021-11-08 15:10:00,93.36,93.41,93.27,93.3,55174.0,89.9106,89.9588,89.824,89.8529,55174.0
2021-11-08 15:20:00,93.3,93.38,93.13,93.22,59441.0,89.8529,89.9299,89.6891,89.7758,59441.0
2021-11-08 15:30:00,93.22,93.25,93.01,93.02,65852.0,89.7758,89.8047,89.5736,89.5832,65852.0
2021-11-08 15:40:00,93.01,93.01,92.68,92.69,133651.0,89.5736,89.5736,89.2558,89.2654,133651.0
2021-11-08 15:50:00,92.69,93.01,92.68,92.73,272626.0,89.2654,89.5736,89.2558,89.3039,272626.0
2021-11-09 09:30:00,95.02,96.81,95.0,96.18,291819.0,91.5093,93.2332,91.49,92.6265,291819.0
2021-11-09 09:40:00,96.2,96.34,95.1,95.24,105284.0,92.6457,92.7805,91.5864,91.7212,105284.0
2021-11-09 09:50:00,95.25,96.14,95.21,95.5,128555.0,91.7308,92.5879,91.6923,91.9716,128555.0
2021-11-09 10:00:00,95.54,96.24,95.1,95.24,73573.0,92.0101,92.6842,91.5864,91.7212,73573.0
2021-11-09 10:10:00,95.26,95.74,95.19,95.37,64489.0,91.7404,92.2027,91.673,91.8464,64489.0
2021-11-09 10:20:00,95.38,95.59,95.2,95.42,58968.0,91.856,92.0582,91.6827,91.8945,58968.0
2021-11-09 10:30:00,95.46,96.22,95.46,96.05,83023.0,91.9331,92.665,91.9331,92.5013,83023.0
2021-11-09 10:40:00,96.02,96.73,95.83,96.66,70867.0,92.4724,93.1561,92.2894,93.0887,70867.0
2021-11-09 10:50:00,96.62,96.62,95.83,95.97,52542.0,93.0502,93.0502,92.2894,92.4242,52542.0
2021-11-09 11:00:00,96.02,96.32,95.92,96.2,35876.0,92.4724,92.7613,92.3761,92.6457,35876.0
2021-11-09 11:10:00,96.2,96.43,95.77,96.43,49210.0,92.6457,92.8672,92.2316,92.8672,49210.0
2021-11-09 11:20:00,96.43,96.43,95.77,96.25,68655.0,92.8672,92.8672,92.2316,92.6939,68655.0
2021-11-09 11:30:00,96.21,96.57,96.15,96.44,34699.0,92.6553,93.002,92.5976,92.8768,34699.0
2021-11-09 11:40:00,96.46,96.46,96.09,96.23,36177.0,92.8961,92.8961,92.5398,92.6746,36177.0
2021-11-09 11:50:00,96.24,96.73,96.09,96.73,47451.0,92.6842,93.1561,92.5398,93.1561,47451.0
2021-11-09 12:00:00,96.74,97.18,96.74,97.11,112383.0,93.1658,93.5895,93.1658,93.5221,112383.0
2021-11-09 12:10:00,97.08,97.5,97.06,97.08,71981.0,93.4932,93.8977,93.4739,93.4932,71981.0
2021-11-09 12:20:00,97.11,97.16,96.15,96.8,114921.0,93.5221,93.5702,92.5976,93.2235,114921.0
2021-11-09 12:30:00,96.76,97.01,96.74,96.88,34765.0,93.185,93.4258,93.1658,93.3006,34765.0
2021-11-09 12:40:00,96.88,97.06,96.82,96.95,26922.0,93.3006,93.4739,93.2428,93.368,26922.0
2021-11-09 12:50:00,96.94,97.13,96.9,97.08,32620.0,93.3584,93.5414,93.3198,93.4932,32620.0
2021-11-09 13:00:00,97.06,97.6,96.99,97.6,28227.0,93.4739,93.994,93.4065,93.994,28227.0
2021-11-09 13:10:00,97.57,98.05,97.5,98.0,67581.0,93.9651,94.4274,93.8977,94.3792,67581.0
2021-11-09 13:20:00,97.99,98.32,97.89,97.99,77714.0,94.3696,94.6874,94.2733,94.3696,77714.0
2021-11-09 13:30:00,97.99,98.08,97.84,97.9,35777.0,94.3696,94.4563,94.2251,94.2829,35777.0
2021-11-09 13:40:00,97.91,98.08,97.79,98.02,28715.0,94.2925,94.4563,94.177,94.3985,28715.0
2021-11-09 13:50:00,98.0,98.04,97.29,97.35,46785.0,94.3792,94.4177,93.6954,93.7532,46785.0
2021-11-09 14:00:00,97.34,97.57,97.34,97.45,33577.0,93.7436,93.9651,93.7436,93.8495,33577.0
2021-11-09 14:10:00,97.42,97.42,96.93,97.34,46748.0,93.8206,93.8206,93.3487,93.7436,46748.0
2021-11-09 14:20:00,97.35,97.62,97.32,97.47,31339.0,93.7532,94.0132,93.7243,93.8688,31339.0
2021-11-09 14:30:00,97.49,97.57,97.33,97.47,24663.0,93.888,93.9651,93.734,93.8688,24663.0
2021-11-09 14:40:00,97.49,97.52,97.26,97.29,27599.0,93.888,93.9169,93.6665,93.6954,27599.0
2021-11-09 14:50:00,97.28,97.34,97.24,97.28,22117.0,93.6858,93.7436,93.6473,93.6858,22117.0
2021-11-09 15:00:00,97.28,97.54,97.28,97.43,49335.0,93.6858,93.9362,93.6858,93.8303,49335.0
2021-11-09 15:10:00,97.43,97.5,97.19,97.2,27465.0,93.8303,93.8977,93.5991,93.6088,27465.0
2021-11-09 15:20:00,97.23,97.39,97.18,97.25,42269.0,93.6377,93.7917,93.5895,93.6569,42269.0
2021-11-09 15:30:00,97.26,97.29,96.9,97.13,116172.0,93.6665,93.6954,93.3198,93.5414,116172.0
2021-11-09 15:40:00,97.12,97.71,97.11,97.53,160713.0,93.5317,94.0999,93.5221,93.9266,160713.0
2021-11-09 15:50:00,97.51,97.61,97.43,97.54,399754.0,93.9073,94.0036,93.8303,93.9362,399754.0
2021-11-10 09:30:00,97.1,97.9,95.51,97.8,175434.0,93.5125,94.2829,91.9812,94.1866,175434.0
2021-11-10 09:40:00,97.84,98.0,97.06,97.54,71004.0,94.2251,94.3792,93.4739,93.9362,71004.0
2021-11-10 09:50:00,97.49,97.82,97.07,97.67,43883.0,93.888,94.2059,93.4836,94.0614,43883.0
2021-11-10 10:00:00,97.68,98.24,97.67,97.8,64582.0,94.071,94.6103,94.0614,94.1866,64582.0
2021-11-10 10:10:00,97.83,97.99,97.21,97.24,50798.0,94.2155,94.3696,93.6184,93.6473,50798.0
2021-11-10 10:20:00,97.32,97.72,97.11,97.23,56746.0,93.7243,94.1096,93.5221,93.6377,56746.0
2021-11-10 10:30:00,97.19,97.21,96.97,97.12,31478.0,93.5991,93.6184,93.3873,93.5317,31478.0
2021-11-10 10:40:00,97.12,97.36,96.91,97.35,42654.0,93.5317,93.7629,93.3295,93.7532,42654.0
2021-11-10 10:50:00,97.35,97.8,97.35,97.58,36863.0,93.7532,94.1866,93.7532,93.9747,36863.0
2021-11-10 11:00:00,97.58,98.02,97.57,97.9,35947.0,93.9747,94.3985,93.9651,94.2829,35947.0
2021-11-10 11:10:00,97.87,98.07,97.79,98.02,23996.0,94.254,94.4466,94.177,94.3985,23996.0
2021-11-10 11:20:00,98.01,98.12,97.82,97.84,24218.0,94.3888,94.4948,94.2059,94.2251,24218.0
2021-11-10 11:30:00,97.87,98.11,97.83,97.98,23758.0,94.254,94.4851,94.2155,94.3599,23758.0
2021-11-10 11:40:00,98.0,98.0,97.8,97.85,12785.0,94.3792,94.3792,94.1866,94.2347,12785.0
2021-11-10 11:50:00,97.83,97.9,97.1,97.2,36244.0,94.2155,94.2829,93.5125,93.6088,36244.0
2021-11-10 12:00:00,97.2,97.25,96.76,96.8,54684.0,93.6088,93.6569,93.185,93.2235,54684.0
2021-11-10 12:10:00,96.81,96.98,96.73,96.78,30785.0,93.2332,93.3969,93.1561,93.2043,30785.0
2021-11-10 12:20:00,96.77,96.77,96.47,96.65,23353.0,93.1947,93.1947,92.9057,93.0791,23353.0
2021-11-10 12:30:00,96.7,97.03,96.64,96.99,39509.0,93.1272,93.445,93.0695,93.4065,39509.0
2021-11-10 12:40:00,97.0,97.01,96.58,96.71,18929.0,93.4162,93.4258,93.0117,93.1369,18929.0
2021-11-10 12:50:00,96.68,96.76,96.36,96.62,34287.0,93.108,93.185,92.7998,93.0502,34287.0
2021-11-10 13:00:00,96.64,96.72,96.19,96.35,29353.0,93.0695,93.1465,92.6361,92.7902,29353.0
2021-11-10 13:10:00,96.29,96.5,96.21,96.32,38262.0,92.7324,92.9346,92.6553,92.7613,38262.0
2021-11-10 13:20:00,96.35,96.4,96.22,96.35,17931.0,92.7902,92.8383,92.665,92.7902,17931.0
2021-11-10 13:30:00,96.38,96.41,95.71,95.83,49803.0,92.8191,92.848,92.1738,92.2894,49803.0
2021-11-10 13:40:00,95.89,96.06,95.77,95.98,30506.0,92.3472,92.5109,92.2316,92.4338,30506.0
2021-11-10 13:50:00,95.97,96.03,95.67,95.76,26369.0,92.4242,92.482,92.1353,92.222,26369.0
2021-11-10 14:00:00,95.76,95.82,95.56,95.67,32299.0,92.222,92.2798,92.0294,92.1353,32299.0
2021-11-10 14:10:00,95.68,95.68,95.29,95.47,32133.0,92.1449,92.1449,91.7693,91.9427,32133.0
2021-11-10 14:20:00,95.5,95.53,94.83,94.84,34587.0,91.9716,92.0005,91.3263,91.336,34587.0
2021-11-10 14:30:00,94.88,95.13,94.71,94.71,44903.0,91.3745,91.6152,91.2108,91.2108,44903.0
2021-11-10 14:40:00,94.7,94.88,94.38,94.87,35696.0,91.2011,91.3745,90.893,91.3649,35696.0
2021-11-10 14:50:00,94.89,94.91,94.68,94.71,33476.0,91.3841,91.4034,91.1819,91.2108,33476.0
2021-11-10 15:00:00,94.72,94.76,94.23,94.76,49308.0,91.2204,91.2589,90.7485,91.2589,49308.0
2021-11-10 15:10:00,94.75,94.98,94.74,94.96,24232.0,91.2493,91.4708,91.2397,91.4515,24232.0
2021-11-10 15:20:00,94.99,95.36,94.89,95.36,37957.0,91.4804,91.8367,91.3841,91.8367,37957.0
2021-11-10 15:30:00,95.36,95.4,94.71,94.82,89404.0,91.8367,91.8753,91.2108,91.3167,89404.0
2021-11-10 15:40:00,94.84,94.87,94.55,94.62,101157.0,91.336,91.3649,91.0567,91.1241,101157.0
2021-11-10 15:50:00,94.63,95.05,94.6,95.01,366794.0,91.1337,91.5382,91.1048,91.4997,366794.0
2021-11-11 09:30:00,95.61,95.81,94.92,95.13,58353.0,92.0775,92.2701,91.413,91.6152,58353.0
2021-11-11 09:40:00,95.03,96.65,95.03,96.32,81651.0,91.5189,93.0791,91.5189,92.7613,81651.0
2021-11-11 09:50:00,96.33,96.35,95.93,96.14,33068.0,92.7709,92.7902,92.3857,92.5879,33068.0
2021-11-11 10:00:00,96.16,96.23,95.25,95.25,48984.0,92.6072,92.6746,91.7308,91.7308,48984.0
2021-11-11 10:10:00,95.19,95.86,95.11,95.85,46787.0,91.673,92.3183,91.596,92.3086,46787.0
2021-11-11 10:20:00,95.86,95.87,95.53,95.72,35910.0,92.3183,92.3279,92.0005,92.1834,35910.0
2021-11-11 10:30:00,95.74,95.91,95.53,95.84,32275.0,92.2027,92.3664,92.0005,92.299,32275.0
2021-11-11 10:40:00,95.83,95.85,95.44,95.66,34382.0,92.2894,92.3086,91.9138,92.1257,34382.0
2021-11-11 10:50:00,95.66,96.02,95.66,95.85,26224.0,92.1257,92.4724,92.1257,92.3086,26224.0
2021-11-11 11:00:00,95.84,96.18,95.82,96.18,28756.0,92.299,92.6265,92.2798,92.6265,28756.0
2021-11-11 11:10:00,96.15,96.43,96.14,96.32,36468.0,92.5976,92.8672,92.5879,92.7613,36468.0
2021-11-11 11:20:00,96.34,96.4,96.01,96.1,23031.0,92.7805,92.8383,92.4627,92.5494,23031.0
2021-11-11 11:30:00,96.1,96.34,96.01,96.22,28896.0,92.5494,92.7805,92.4627,92.665,28896.0
2021-11-11 11:40:00,96.19,96.21,95.95,96.15,28299.0,92.6361,92.6553,92.4049,92.5976,28299.0
2021-11-11 11:50:00,96.15,96.5,96.09,96.49,27834.0,92.5976,92.9346,92.5398,92.925,27834.0
2021-11-11 12:00:00,96.5,96.68,96.41,96.63,23652.0,92.9346,93.108,92.848,93.0598,23652.0
2021-11-11 12:10:00,96.62,96.72,96.57,96.64,19809.0,93.0502,93.1465,93.002,93.0695,19809.0
2021-11-11 12:20:00,96.65,96.75,96.46,96.72,18925.0,93.0791,93.1754,92.8961,93.1465,18925.0
2021-11-11 12:30:00,96.69,96.83,96.62,96.8,17080.0,93.1176,93.2524,93.0502,93.2235,17080.0
2021-11-11 12:40:00,96.81,96.84,96.7,96.83,17093.0,93.2332,93.2621,93.1272,93.2524,17093.0
2021-11-11 12:50:00,96.84,96.84,96.65,96.74,18870.0,93.2621,93.2621,93.0791,93.1658,18870.0
2021-11-11 13:00:00,96.74,96.8,96.64,96.65,15031.0,93.1658,93.2235,93.0695,93.0791,15031.0
2021-11-11 13:10:00,96.64,96.65,96.51,96.63,17639.0,93.0695,93.0791,92.9443,93.0598,17639.0
2021-11-11 13:20:00,96.65,96.8,96.57,96.79,25995.0,93.0791,93.2235,93.002,93.2139,25995.0
2021-11-11 13:30:00,96.81,96.93,96.77,96.89,30524.0,93.2332,93.3487,93.1947,93.3102,30524.0
2021-11-11 13:40:00,96.89,96.98,96.77,96.9,26224.0,93.3102,93.3969,93.1947,93.3198,26224.0
2021-11-11 13:50:00,96.88,96.9,96.72,96.78,26110.0,93.3006,93.3198,93.1465,93.2043,26110.0
2021-11-11 14:00:00,96.79,96.87,96.65,96.73,41739.0,93.2139,93.291,93.0791,93.1561,41739.0
2021-11-11 14:10:00,96.72,96.75,96.59,96.7,30600.0,93.1465,93.1754,93.0213,93.1272,30600.0
2021-11-11 14:20:00,96.69,96.99,96.69,96.99,28560.0,93.1176,93.4065,93.1176,93.4065,28560.0
2021-11-11 14:30:00,96.99,97.06,96.88,96.94,23491.0,93.4065,93.4739,93.3006,93.3584,23491.0
2021-11-11 14:40:00,96.94,96.94,96.51,96.58,26236.0,93.3584,93.3584,92.9443,93.0117,26236.0
2021-11-11 14:50:00,96.58,96.65,96.46,96.5,20310.0,93.0117,93.0791,92.8961,92.9346,20310.0
2021-11-11 15:00:00,96.5,96.62,96.49,96.55,19311.0,92.9346,93.0502,92.925,92.9828,19311.0
2021-11-11 15:10:00,96.53,96.54,96.32,96.44,33710.0,92.9635,92.9731,92.7613,92.8768,33710.0
2021-11-11 15:20:00,96.44,96.65,96.44,96.59,30278.0,92.8768,93.0791,92.8768,93.0213,30278.0
2021-11-11 15:30:00,96.6,96.62,96.44,96.48,58982.0,93.0309,93.0502,92.8768,92.9154,58982.0
2021-11-11 15:40:00,96.47,96.63,96.39,96.4,83493.0,92.9057,93.0598,92.8287,92.8383,83493.0
2021-11-11 15:50:00,96.4,96.45,96.15,96.36,250331.0,92.8383,92.8865,92.5976,92.7998,250331.0
2021-11-12 09:30:00,96.79,97.03,96.36,96.42,51729.0,93.2139,93.445,92.7998,92.8576,51729.0
2021-11-12 09:40:00,96.52,97.09,96.52,96.97,18226.0,92.9539,93.5028,92.9539,93.3873,18226.0
2021-11-12 09:50:00,96.95,97.07,96.59,96.59,30496.0,93.368,93.4836,93.0213,93.0213,30496.0
2021-11-12 10:00:00,96.67,97.06,96.6,97.06,23177.0,93.0983,93.4739,93.0309,93.4739,23177.0
2021-11-12 10:10:00,97.1,97.56,97.07,97.56,18849.0,93.5125,93.9555,93.4836,93.9555,18849.0
2021-11-12 10:20:00,97.52,97.53,97.3,97.52,45374.0,93.9169,93.9266,93.7051,93.9169,45374.0
2021-11-12 10:30:00,97.51,97.55,97.08,97.14,27845.0,93.9073,93.9458,93.4932,93.551,27845.0
2021-11-12 10:40:00,97.15,97.25,97.03,97.2,15023.0,93.5606,93.6569,93.445,93.6088,15023.0
2021-11-12 10:50:00,97.23,97.3,97.05,97.26,18015.0,93.6377,93.7051,93.4643,93.6665,18015.0
2021-11-12 11:00:00,97.23,97.59,97.21,97.59,37442.0,93.6377,93.9844,93.6184,93.9844,37442.0
2021-11-12 11:10:00,97.57,97.64,97.47,97.58,16773.0,93.9651,94.0325,93.8688,93.9747,16773.0
2021-11-12 11:20:00,97.58,97.75,97.55,97.58,11861.0,93.9747,94.1384,93.9458,93.9747,11861.0
2021-11-12 11:30:00,97.6,97.6,97.34,97.47,11282.0,93.994,93.994,93.7436,93.8688,11282.0
2021-11-12 11:40:00,97.46,97.63,97.46,97.56,5454.0,93.8592,94.0229,93.8592,93.9555,5454.0
2021-11-12 11:50:00,97.61,97.7,97.57,97.57,17133.0,94.0036,94.0903,93.9651,93.9651,17133.0
2021-11-12 12:00:00,97.57,97.81,97.55,97.77,13765.0,93.9651,94.1962,93.9458,94.1577,13765.0
2021-11-12 12:10:00,97.73,97.94,97.73,97.84,16845.0,94.1192,94.3214,94.1192,94.2251,16845.0
2021-11-12 12:20:00,97.83,97.85,97.71,97.76,8631.0,94.2155,94.2347,94.0999,94.1481,8631.0
2021-11-12 12:30:00,97.77,97.89,97.71,97.86,19272.0,94.1577,94.2733,94.0999,94.2444,19272.0
2021-11-12 12:40:00,97.87,97.88,97.73,97.78,6456.0,94.254,94.2636,94.1192,94.1673,6456.0
2021-11-12 12:50:00,97.76,97.85,97.71,97.71,12028.0,94.1481,94.2347,94.0999,94.0999,12028.0
2021-11-12 13:00:00,97.73,97.79,97.54,97.79,13466.0,94.1192,94.177,93.9362,94.177,13466.0
2021-11-12 13:10:00,97.78,97.86,97.75,97.84,11201.0,94.1673,94.2444,94.1384,94.2251,11201.0
2021-11-12 13:20:00,97.82,97.93,97.8,97.86,10506.0,94.2059,94.3118,94.1866,94.2444,10506.0
2021-11-12 13:30:00,97.84,97.84,97.65,97.66,8353.0,94.2251,94.2251,94.0421,94.0518,8353.0
2021-11-12 13:40:00,97.64,97.67,97.44,97.58,12503.0,94.0325,94.0614,93.8399,93.9747,12503.0
2021-11-12 13:50:00,97.57,97.75,97.56,97.67,10600.0,93.9651,94.1384,93.9555,94.0614,10600.0
2021-11-12 14:00:00,97.68,97.7,97.56,97.58,13400.0,94.071,94.0903,93.9555,93.9747,13400.0
2021-11-12 14:10:00,97.58,97.65,97.55,97.64,6992.0,93.9747,94.0421,93.9458,94.0325,6992.0
2021-11-12 14:20:00,97.62,97.66,97.55,97.62,11077.0,94.0132,94.0518,93.9458,94.0132,11077.0
2021-11-12 14:30:00,97.64,97.65,97.42,97.46,17227.0,94.0325,94.0421,93.8206,93.8592,17227.0
2021-11-12 14:40:00,97.47,97.51,97.34,97.5,8454.0,93.8688,93.9073,93.7436,93.8977,8454.0
2021-11-12 14:50:00,97.5,97.54,97.43,97.49,15404.0,93.8977,93.9362,93.8303,93.888,15404.0
2021-11-12 15:00:00,97.51,97.51,97.37,97.43,21445.0,93.9073,93.9073,93.7725,93.8303,21445.0
2021-11-12 15:10:00,97.43,97.53,97.4,97.47,20576.0,93.8303,93.9266,93.8014,93.8688,20576.0
2021-11-12 15:20:00,97.47,97.56,97.45,97.48,26037.0,93.8688,93.9555,93.8495,93.8784,26037.0
2021-11-12 15:30:00,97.49,97.81,97.49,97.81,29284.0,93.888,94.1962,93.888,94.1962,29284.0
2021-11-12 15:40:00,97.82,97.82,97.54,97.55,62057.0,94.2059,94.2059,93.9362,93.9458,62057.0
2021-11-12 15:50:00,97.52,97.85,97.52,97.79,193973.0,93.9169,94.2347,93.9169,94.177,193973.0
2021-11-15 09:30:00,98.0,98.29,97.31,97.67,66172.0,94.3792,94.6585,93.7147,94.0614,66172.0
2021-11-15 09:40:00,97.61,97.63,97.0,97.42,43995.0,94.0036,94.0229,93.4162,93.8206,43995.0
2021-11-15 09:50:00,97.5,97.79,97.16,97.78,21740.0,93.8977,94.177,93.5702,94.1673,21740.0
2021-11-15 10:00:00,97.8,97.8,97.54,97.61,37963.0,94.1866,94.1866,93.9362,94.0036,37963.0
2021-11-15 10:10:00,97.61,97.97,97.61,97.89,18464.0,94.0036,94.3503,94.0036,94.2733,18464.0
2021-11-15 10:20:00,97.92,98.06,97.82,97.97,37343.0,94.3022,94.437,94.2059,94.3503,37343.0
2021-11-15 10:30:00,97.91,98.05,97.85,98.03,16254.0,94.2925,94.4274,94.2347,94.4081,16254.0
2021-11-15 10:40:00,98.0,98.24,97.97,98.06,21505.0,94.3792,94.6103,94.3503,94.437,21505.0
2021-11-15 10:50:00,98.1,98.39,98.02,98.25,23650.0,94.4755,94.7548,94.3985,94.62,23650.0
2021-11-15 11:00:00,98.23,98.37,98.2,98.24,22231.0,94.6007,94.7355,94.5718,94.6103,22231.0
2021-11-15 11:10:00,98.21,98.38,98.04,98.12,18916.0,94.5814,94.7452,94.4177,94.4948,18916.0
2021-11-15 11:20:00,98.15,98.3,98.07,98.17,18954.0,94.5237,94.6681,94.4466,94.5429,18954.0
2021-11-15 11:30:00,98.18,98.3,98.11,98.22,17642.0,94.5526,94.6681,94.4851,94.5911,17642.0
2021-11-15 11:40:00,98.23,98.25,97.91,97.96,20600.0,94.6007,94.62,94.2925,94.3407,20600.0
2021-11-15 11:50:00,97.95,97.97,97.49,97.69,49951.0,94.3311,94.3503,93.888,94.0807,49951.0
2021-11-15 12:00:00,97.74,97.76,97.63,97.72,14322.0,94.1288,94.1481,94.0229,94.1096,14322.0
2021-11-15 12:10:00,97.7,97.74,97.41,97.43,14351.0,94.0903,94.1288,93.811,93.8303,14351.0
2021-11-15 12:20:00,97.45,97.58,97.4,97.53,18651.0,93.8495,93.9747,93.8014,93.9266,18651.0
2021-11-15 12:30:00,97.54,98.01,97.54,97.9,23412.0,93.9362,94.3888,93.9362,94.2829,23412.0
2021-11-15 12:40:00,97.91,97.97,97.8,97.9,34643.0,94.2925,94.3503,94.1866,94.2829,34643.0
2021-11-15 12:50:00,97.9,97.97,97.79,97.93,27567.0,94.2829,94.3503,94.177,94.3118,27567.0
2021-11-15 13:00:00,97.93,98.07,97.72,97.72,28886.0,94.3118,94.4466,94.1096,94.1096,28886.0
2021-11-15 13:10:00,97.74,97.88,97.71,97.72,19297.0,94.1288,94.2636,94.0999,94.1096,19297.0
2021-11-15 13:20:00,97.75,97.76,97.63,97.67,28815.0,94.1384,94.1481,94.0229,94.0614,28815.0
2021-11-15 13:30:00,97.69,97.74,97.57,97.69,19121.0,94.0807,94.1288,93.9651,94.0807,19121.0
2021-11-15 13:40:00,97.67,97.68,97.42,97.46,25582.0,94.0614,94.071,93.8206,93.8592,25582.0
2021-11-15 13:50:00,97.47,97.48,97.16,97.16,56245.0,93.8688,93.8784,93.5702,93.5702,56245.0
2021-11-15 14:00:00,97.18,97.27,97.11,97.15,37932.0,93.5895,93.6762,93.5221,93.5606,37932.0
2021-11-15 14:10:00,97.15,97.3,97.15,97.26,14766.0,93.5606,93.7051,93.5606,93.6665,14766.0
2021-11-15 14:20:00,97.27,97.46,97.26,97.4,14518.0,93.6762,93.8592,93.6665,93.8014,14518.0
2021-11-15 14:30:00,97.4,97.54,97.36,97.53,16980.0,93.8014,93.9362,93.7629,93.9266,16980.0
2021-11-15 14:40:00,97.51,97.61,97.41,97.57,61645.0,93.9073,94.0036,93.811,93.9651,61645.0
2021-11-15 14:50:00,97.55,97.56,97.45,97.54,24852.0,93.9458,93.9555,93.8495,93.9362,24852.0
2021-11-15 15:00:00,97.55,97.57,97.28,97.3,21977.0,93.9458,93.9651,93.6858,93.7051,21977.0
2021-11-15 15:10:00,97.29,97.47,97.28,97.37,15497.0,93.6954,93.8688,93.6858,93.7725,15497.0
2021-11-15 15:20:00,97.36,97.57,97.36,97.55,19658.0,93.7629,93.9651,93.7629,93.9458,19658.0
2021-11-15 15:30:00,97.53,97.54,97.39,97.41,62793.0,93.9266,93.9362,93.7917,93.811,62793.0
2021-11-15 15:40:00,97.42,97.42,97.12,97.2,74770.0,93.8206,93.8206,93.5317,93.6088,74770.0
2021-11-15 15:50:00,97.18,97.37,97.13,97.33,189401.0,93.5895,93.7725,93.5414,93.734,189401.0
2021-11-16 09:30:00,97.62,97.85,96.88,97.1,42367.0,94.0132,94.2347,93.3006,93.5125,42367.0
2021-11-16 09:40:00,97.17,97.77,97.03,97.77,26904.0,93.5799,94.1577,93.445,94.1577,26904.0
2021-11-16 09:50:00,97.77,97.96,97.61,97.92,26051.0,94.1577,94.3407,94.0036,94.3022,26051.0
2021-11-16 10:00:00,97.89,98.89,97.89,98.83,85874.0,94.2733,95.2363,94.2733,95.1785,85874.0
2021-11-16 10:10:00,98.81,99.32,98.74,98.99,120452.0,95.1593,95.6504,95.0919,95.3326,120452.0
2021-11-16 10:20:00,99.0,99.08,98.6,98.61,73176.0,95.3423,95.4193,94.957,94.9667,73176.0
2021-11-16 10:30:00,98.65,98.96,98.53,98.78,41751.0,95.0052,95.3037,94.8896,95.1304,41751.0
2021-11-16 10:40:00,98.8,98.93,98.68,98.75,23805.0,95.1496,95.2748,95.0341,95.1015,23805.0
2021-11-16 10:50:00,98.73,99.12,98.62,99.07,20362.0,95.0822,95.4578,94.9763,95.4097,20362.0
2021-11-16 11:00:00,99.09,99.29,99.06,99.19,28782.0,95.4289,95.6215,95.4,95.5252,28782.0
2021-11-16 11:10:00,99.17,99.22,98.93,99.16,21244.0,95.506,95.5541,95.2748,95.4963,21244.0
2021-11-16 11:20:00,99.17,99.5,99.17,99.37,88041.0,95.506,95.8238,95.506,95.6986,88041.0
2021-11-16 11:30:00,99.35,99.35,99.12,99.12,31309.0,95.6793,95.6793,95.4578,95.4578,31309.0
2021-11-16 11:40:00,99.11,99.26,99.05,99.23,23295.0,95.4482,95.5927,95.3904,95.5638,23295.0
2021-11-16 11:50:00,99.24,99.36,99.23,99.31,19301.0,95.5734,95.689,95.5638,95.6408,19301.0
2021-11-16 12:00:00,99.32,99.41,99.07,99.1,73935.0,95.6504,95.7371,95.4097,95.4386,73935.0
2021-11-16 12:10:00,99.11,99.24,98.95,99.22,21581.0,95.4482,95.5734,95.2941,95.5541,21581.0
2021-11-16 12:20:00,99.2,99.2,99.0,99.16,19321.0,95.5349,95.5349,95.3423,95.4963,19321.0
2021-11-16 12:30:00,99.12,99.24,99.08,99.24,14323.0,95.4578,95.5734,95.4193,95.5734,14323.0
2021-11-16 12:40:00,99.23,99.54,99.21,99.52,15493.0,95.5638,95.8623,95.5445,95.843,15493.0
2021-11-16 12:50:00,99.54,99.59,99.38,99.56,26339.0,95.8623,95.9105,95.7082,95.8816,26339.0
2021-11-16 13:00:00,99.54,99.7,99.51,99.66,26000.0,95.8623,96.0164,95.8334,95.9779,26000.0
2021-11-16 13:10:00,99.68,99.73,99.39,99.45,16549.0,95.9971,96.0453,95.7179,95.7756,16549.0
2021-11-16 13:20:00,99.45,99.45,99.21,99.31,11428.0,95.7756,95.7756,95.5445,95.6408,11428.0
2021-11-16 13:30:00,99.32,99.45,99.31,99.39,22363.0,95.6504,95.7756,95.6408,95.7179,22363.0
2021-11-16 13:40:00,99.4,99.4,99.13,99.19,18754.0,95.7275,95.7275,95.4675,95.5252,18754.0
2021-11-16 13:50:00,99.19,99.26,99.14,99.22,16424.0,95.5252,95.5927,95.4771,95.5541,16424.0
2021-11-16 14:00:00,99.22,99.29,98.98,99.0,14082.0,95.5541,95.6215,95.323,95.3423,14082.0
2021-11-16 14:10:00,98.97,99.02,98.89,98.96,9900.0,95.3134,95.3615,95.2363,95.3037,9900.0
2021-11-16 14:20:00,98.97,99.15,98.92,99.15,23541.0,95.3134,95.4867,95.2652,95.4867,23541.0
2021-11-16 14:30:00,99.17,99.17,98.89,99.04,37806.0,95.506,95.506,95.2363,95.3808,37806.0
2021-11-16 14:40:00,99.03,99.04,98.71,98.75,25510.0,95.3712,95.3808,95.063,95.1015,25510.0
2021-11-16 14:50:00,98.73,99.0,98.65,98.99,28638.0,95.0822,95.3423,95.0052,95.3326,28638.0
2021-11-16 15:00:00,98.99,99.05,98.95,98.98,13568.0,95.3326,95.3904,95.2941,95.323,13568.0
2021-11-16 15:10:00,98.98,99.13,98.97,99.0,17064.0,95.323,95.4675,95.3134,95.3423,17064.0
2021-11-16 15:20:00,99.01,99.03,98.82,98.97,59507.0,95.3519,95.3712,95.1689,95.3134,59507.0
2021-11-16 15:30:00,98.98,99.35,98.96,99.22,131184.0,95.323,95.6793,95.3037,95.5541,131184.0
2021-11-16 15:40:00,99.2,99.24,99.12,99.17,82639.0,95.5349,95.5734,95.4578,95.506,82639.0
2021-11-16 15:50:00,99.18,99.19,99.01,99.11,211006.0,95.5156,95.5252,95.3519,95.4482,211006.0
2021-11-17 09:30:00,99.9,100.91,99.83,100.27,148449.0,96.209,97.1817,96.1416,96.5653,148449.0
2021-11-17 09:40:00,100.2,100.2,99.6,99.73,50288.0,96.4979,96.4979,95.9201,96.0453,50288.0
2021-11-17 09:50:00,99.74,99.9,99.31,99.58,50676.0,96.0549,96.209,95.6408,95.9008,50676.0
2021-11-17 10:00:00,99.56,100.02,99.4,99.69,62019.0,95.8816,96.3246,95.7275,96.0068,62019.0
2021-11-17 10:10:00,99.69,99.94,99.46,99.94,36332.0,96.0068,96.2475,95.7853,96.2475,36332.0
2021-11-17 10:20:00,99.94,100.42,99.88,100.36,65557.0,96.2475,96.7098,96.1897,96.652,65557.0
2021-11-17 10:30:00,100.35,100.8,100.32,100.76,44111.0,96.6424,97.0758,96.6135,97.0372,44111.0
2021-11-17 10:40:00,100.76,100.84,100.59,100.66,67614.0,97.0372,97.1143,96.8735,96.9409,67614.0
2021-11-17 10:50:00,100.62,100.73,100.49,100.73,37067.0,96.9024,97.0083,96.7772,97.0083,37067.0
2021-11-17 11:00:00,100.68,100.93,100.68,100.86,43543.0,96.9602,97.201,96.9602,97.1335,43543.0
2021-11-17 11:10:00,100.88,101.02,100.41,100.44,65000.0,97.1528,97.2876,96.7002,96.7291,65000.0
2021-11-17 11:20:00,100.44,100.5,100.15,100.19,24868.0,96.7291,96.7868,96.4498,96.4883,24868.0
2021-11-17 11:30:00,100.19,100.58,100.19,100.56,66801.0,96.4883,96.8639,96.4883,96.8446,66801.0
2021-11-17 11:40:00,100.57,100.74,100.54,100.68,35452.0,96.8543,97.018,96.8254,96.9602,35452.0
2021-11-17 11:50:00,100.69,100.71,100.49,100.49,31888.0,96.9698,96.9891,96.7772,96.7772,31888.0
2021-11-17 12:00:00,100.5,100.57,100.44,100.46,22110.0,96.7868,96.8543,96.7291,96.7483,22110.0
2021-11-17 12:10:00,100.46,100.64,100.46,100.64,24443.0,96.7483,96.9217,96.7483,96.9217,24443.0
2021-11-17 12:20:00,100.63,100.65,100.44,100.58,23751.0,96.912,96.9313,96.7291,96.8639,23751.0
2021-11-17 12:30:00,100.6,101.05,100.52,101.03,110849.0,96.8831,97.3165,96.8061,97.2973,110849.0
2021-11-17 12:40:00,101.05,101.11,100.92,100.94,86071.0,97.3165,97.3743,97.1913,97.2106,86071.0
2021-11-17 12:50:00,100.93,101.05,100.77,101.05,46277.0,97.201,97.3165,97.0469,97.3165,46277.0
2021-11-17 13:00:00,101.02,101.52,100.93,101.52,51116.0,97.2876,97.7692,97.201,97.7692,51116.0
2021-11-17 13:10:00,101.52,101.85,101.49,101.82,63643.0,97.7692,98.087,97.7403,98.0581,63643.0
2021-11-17 13:20:00,101.81,101.89,101.75,101.78,71926.0,98.0484,98.1255,97.9907,98.0195,71926.0
2021-11-17 13:30:00,101.78,101.8,101.47,101.55,77022.0,98.0195,98.0388,97.721,97.798,77022.0
2021-11-17 13:40:00,101.57,101.66,101.34,101.39,30992.0,97.8173,97.904,97.5958,97.644,30992.0
2021-11-17 13:50:00,101.41,101.67,101.4,101.62,23021.0,97.6632,97.9136,97.6536,97.8655,23021.0
2021-11-17 14:00:00,101.64,101.64,101.25,101.35,38601.0,97.8847,97.8847,97.5091,97.6054,38601.0
2021-11-17 14:10:00,101.31,101.31,101.17,101.19,19514.0,97.5669,97.5669,97.4321,97.4513,19514.0
2021-11-17 14:20:00,101.17,101.17,100.86,100.88,21287.0,97.4321,97.4321,97.1335,97.1528,21287.0
2021-11-17 14:30:00,100.89,101.03,100.76,101.03,26359.0,97.1624,97.2973,97.0372,97.2973,26359.0
2021-11-17 14:40:00,101.05,101.25,100.98,101.25,22338.0,97.3165,97.5091,97.2491,97.5091,22338.0
2021-11-17 14:50:00,101.23,101.23,101.1,101.18,29527.0,97.4899,97.4899,97.3647,97.4417,29527.0
2021-11-17 15:00:00,101.19,101.27,101.1,101.13,30953.0,97.4513,97.5284,97.3647,97.3936,30953.0
2021-11-17 15:10:00,101.15,101.48,101.09,101.41,42024.0,97.4128,97.7306,97.355,97.6632,42024.0
2021-11-17 15:20:00,101.38,101.57,101.37,101.48,67120.0,97.6343,97.8173,97.6247,97.7306,67120.0
2021-11-17 15:30:00,101.48,101.69,101.4,101.62,72354.0,97.7306,97.9329,97.6536,97.8655,72354.0
2021-11-17 15:40:00,101.61,101.75,101.51,101.58,116158.0,97.8558,97.9907,97.7595,97.8269,116158.0
2021-11-17 15:50:00,101.58,101.67,101.45,101.53,373856.0,97.8269,97.9136,97.7017,97.7788,373856.0
2021-11-18 09:30:00,102.15,102.52,101.12,102.5,90162.0,98.3759,98.7322,97.3839,98.7129,90162.0
2021-11-18 09:40:00,102.51,102.57,101.8,102.4,56281.0,98.7226,98.7804,98.0388,98.6166,56281.0
2021-11-18 09:50:00,102.43,102.5,101.95,102.41,42192.0,98.6455,98.7129,98.1833,98.6263,42192.0
2021-11-18 10:00:00,102.42,102.55,102.06,102.36,37938.0,98.6359,98.7611,98.2892,98.5781,37938.0
2021-11-18 10:10:00,102.36,102.37,101.55,101.64,105640.0,98.5781,98.5877,97.798,97.8847,105640.0
2021-11-18 10:20:00,101.64,101.92,101.48,101.52,29692.0,97.8847,98.1544,97.7306,97.7692,29692.0
2021-11-18 10:30:00,101.56,102.0,101.54,101.6,33650.0,97.8077,98.2314,97.7884,97.8462,33650.0
2021-11-18 10:40:00,101.6,101.71,101.31,101.66,33190.0,97.8462,97.9521,97.5669,97.904,33190.0
2021-11-18 10:50:00,101.67,101.74,101.4,101.57,29947.0,97.9136,97.981,97.6536,97.8173,29947.0
2021-11-18 11:00:00,101.59,101.95,101.59,101.95,57328.0,97.8366,98.1833,97.8366,98.1833,57328.0
2021-11-18 11:10:00,101.92,101.94,101.59,101.68,55622.0,98.1544,98.1736,97.8366,97.9232,55622.0
2021-11-18 11:20:00,101.67,101.83,101.54,101.8,30992.0,97.9136,98.0677,97.7884,98.0388,30992.0
2021-11-18 11:30:00,101.79,102.13,101.75,102.09,35302.0,98.0292,98.3566,97.9907,98.3181,35302.0
2021-11-18 11:40:00,102.1,102.36,102.08,102.15,37517.0,98.3277,98.5781,98.3085,98.3759,37517.0
2021-11-18 11:50:00,102.16,102.2,102.04,102.15,27341.0,98.3855,98.424,98.2699,98.3759,27341.0
2021-11-18 12:00:00,102.19,102.38,102.12,102.28,29381.0,98.4144,98.5974,98.347,98.5011,29381.0
2021-11-18 12:10:00,102.32,102.54,102.29,102.39,30995.0,98.5396,98.7515,98.5107,98.607,30995.0
2021-11-18 12:20:00,102.37,102.56,102.35,102.48,21056.0,98.5877,98.7707,98.5685,98.6937,21056.0
2021-11-18 12:30:00,102.46,102.65,102.45,102.6,40775.0,98.6744,98.8574,98.6648,98.8093,40775.0
2021-11-18 12:40:00,102.59,102.6,102.24,102.24,23061.0,98.7996,98.8093,98.4626,98.4626,23061.0
2021-11-18 12:50:00,102.22,102.43,102.22,102.39,12372.0,98.4433,98.6455,98.4433,98.607,12372.0
2021-11-18 13:00:00,102.37,102.51,102.23,102.44,25593.0,98.5877,98.7226,98.4529,98.6552,25593.0
2021-11-18 13:10:00,102.42,102.6,102.41,102.51,11071.0,98.6359,98.8093,98.6263,98.7226,11071.0
2021-11-18 13:20:00,102.48,102.49,102.23,102.25,25263.0,98.6937,98.7033,98.4529,98.4722,25263.0
2021-11-18 13:30:00,102.25,102.28,102.03,102.14,22427.0,98.4722,98.5011,98.2603,98.3662,22427.0
2021-11-18 13:40:00,102.15,102.29,102.07,102.27,9958.0,98.3759,98.5107,98.2988,98.4914,9958.0
2021-11-18 13:50:00,102.25,102.25,102.04,102.17,16290.0,98.4722,98.4722,98.2699,98.3951,16290.0
2021-11-18 14:00:00,102.17,102.25,102.06,102.19,44400.0,98.3951,98.4722,98.2892,98.4144,44400.0
2021-11-18 14:10:00,102.17,102.25,102.11,102.2,11929.0,98.3951,98.4722,98.3374,98.424,11929.0
2021-11-18 14:20:00,102.19,102.24,102.15,102.2,18341.0,98.4144,98.4626,98.3759,98.424,18341.0
2021-11-18 14:30:00,102.18,102.2,101.93,102.11,25489.0,98.4048,98.424,98.164,98.3374,25489.0
2021-11-18 14:40:00,102.14,102.19,101.95,101.98,25465.0,98.3662,98.4144,98.1833,98.2122,25465.0
2021-11-18 14:50:00,101.99,102.12,101.99,102.04,26342.0,98.2218,98.347,98.2218,98.2699,26342.0
2021-11-18 15:00:00,102.02,102.17,101.89,102.12,27194.0,98.2507,98.3951,98.1255,98.347,27194.0
2021-11-18 15:10:00,102.15,102.21,101.89,101.98,43061.0,98.3759,98.4337,98.1255,98.2122,43061.0
2021-11-18 15:20:00,101.98,102.05,101.86,101.87,40446.0,98.2122,98.2796,98.0966,98.1062,40446.0
2021-11-18 15:30:00,101.86,101.87,101.7,101.81,46971.0,98.0966,98.1062,97.9425,98.0484,46971.0
2021-11-18 15:40:00,101.81,101.94,101.7,101.9,52542.0,98.0484,98.1736,97.9425,98.1351,52542.0
2021-11-18 15:50:00,101.91,101.95,101.77,101.84,205020.0,98.1447,98.1833,98.0099,98.0773,205020.0
2021-11-19 09:30:00,101.96,102.46,101.94,102.29,130043.0,98.1929,98.6744,98.1736,98.5107,130043.0
2021-11-19 09:40:00,102.26,102.58,102.05,102.56,42006.0,98.4818,98.79,98.2796,98.7707,42006.0
2021-11-19 09:50:00,102.54,103.29,102.53,103.27,52852.0,98.7515,99.4738,98.7418,99.4545,52852.0
2021-11-19 10:00:00,103.25,103.35,102.88,102.96,54721.0,99.4352,99.5315,99.0789,99.156,54721.0
2021-11-19 10:10:00,102.98,103.38,102.8,103.36,34895.0,99.1752,99.5604,99.0019,99.5412,34895.0
2021-11-19 10:20:00,103.37,103.5,103.06,103.17,62496.0,99.5508,99.676,99.2523,99.3582,62496.0
2021-11-19 10:30:00,103.18,103.19,102.74,103.12,75230.0,99.3678,99.3775,98.9441,99.31,75230.0
2021-11-19 10:40:00,103.12,103.43,102.94,103.37,24826.0,99.31,99.6086,99.1367,99.5508,24826.0
2021-11-19 10:50:00,103.35,103.49,103.21,103.39,34284.0,99.5315,99.6664,99.3967,99.5701,34284.0
2021-11-19 11:00:00,103.41,103.67,103.41,103.61,24847.0,99.5893,99.8397,99.5893,99.7819,24847.0
2021-11-19 11:10:00,103.59,103.6,103.35,103.55,27334.0,99.7627,99.7723,99.5315,99.7242,27334.0
2021-11-19 11:20:00,103.58,103.67,103.4,103.67,16625.0,99.753,99.8397,99.5797,99.8397,16625.0
2021-11-19 11:30:00,103.62,103.86,103.54,103.84,27984.0,99.7916,100.0227,99.7145,100.0034,27984.0
2021-11-19 11:40:00,103.86,103.97,103.8,103.88,29865.0,100.0227,100.1286,99.9649,100.042,29865.0
2021-11-19 11:50:00,103.86,103.95,103.72,103.9,43750.0,100.0227,100.1094,99.8879,100.0612,43750.0
2021-11-19 12:00:00,103.88,104.02,103.78,103.98,23122.0,100.042,100.1768,99.9457,100.1383,23122.0
2021-11-19 12:10:00,103.96,104.21,103.95,104.09,18515.0,100.119,100.3598,100.1094,100.2442,18515.0
2021-11-19 12:20:00,104.09,104.22,104.08,104.19,12668.0,100.2442,100.3694,100.2346,100.3405,12668.0
2021-11-19 12:30:00,104.2,104.34,104.14,104.29,19577.0,100.3501,100.485,100.2924,100.4368,19577.0
2021-11-19 12:40:00,104.28,104.28,103.86,103.95,23228.0,100.4272,100.4272,100.0227,100.1094,23228.0
2021-11-19 12:50:00,103.92,103.94,103.71,103.81,8183.0,100.0805,100.0997,99.8782,99.9745,8183.0
2021-11-19 13:00:00,103.86,103.87,103.58,103.78,9806.0,100.0227,100.0323,99.753,99.9457,9806.0
2021-11-19 13:10:00,103.8,103.81,103.03,103.03,21982.0,99.9649,99.9745,99.2234,99.2234,21982.0
2021-11-19 13:20:00,103.01,103.31,103.0,103.11,17638.0,99.2041,99.493,99.1945,99.3004,17638.0
2021-11-19 13:30:00,103.07,103.08,102.64,102.67,31661.0,99.2619,99.2715,98.8478,98.8767,31661.0
2021-11-19 13:40:00,102.64,102.92,102.58,102.9,31703.0,98.8478,99.1174,98.79,99.0982,31703.0
2021-11-19 13:50:00,102.93,103.07,102.86,102.93,11143.0,99.1271,99.2619,99.0596,99.1271,11143.0
2021-11-19 14:00:00,102.93,103.0,102.77,102.84,8983.0,99.1271,99.1945,98.973,99.0404,8983.0
2021-11-19 14:10:00,102.87,103.02,102.86,103.02,9052.0,99.0693,99.2137,99.0596,99.2137,9052.0
2021-11-19 14:20:00,103.0,103.03,102.79,102.86,16476.0,99.1945,99.2234,98.9922,99.0596,16476.0
2021-11-19 14:30:00,102.88,102.89,102.66,102.86,11760.0,99.0789,99.0885,98.867,99.0596,11760.0
2021-11-19 14:40:00,102.84,102.87,102.7,102.75,13028.0,99.0404,99.0693,98.9056,98.9537,13028.0
2021-11-19 14:50:00,102.75,102.91,102.74,102.81,11506.0,98.9537,99.1078,98.9441,99.0115,11506.0
2021-11-19 15:00:00,102.78,102.88,102.65,102.84,19744.0,98.9826,99.0789,98.8574,99.0404,19744.0
2021-11-19 15:10:00,102.85,102.85,102.43,102.44,27180.0,99.05,99.05,98.6455,98.6552,27180.0
2021-11-19 15:20:00,102.44,102.79,102.41,102.73,22533.0,98.6552,98.9922,98.6263,98.9344,22533.0
2021-11-19 15:30:00,102.73,102.77,102.57,102.59,31348.0,98.9344,98.973,98.7804,98.7996,31348.0
2021-11-19 15:40:00,102.59,102.76,102.59,102.68,57320.0,98.7996,98.9633,98.7996,98.8863,57320.0
2021-11-19 15:50:00,102.67,102.67,102.12,102.17,230031.0,98.8767,98.8767,98.347,98.3951,230031.0
2021-11-22 09:30:00,102.51,102.88,100.91,101.06,80965.0,98.7226,99.0789,97.1817,97.3261,80965.0
2021-11-22 09:40:00,101.14,102.38,100.87,102.29,36016.0,97.4032,98.5974,97.1432,98.5107,36016.0
2021-11-22 09:50:00,102.48,102.59,102.18,102.57,18758.0,98.6937,98.7996,98.4048,98.7804,18758.0
2021-11-22 10:00:00,102.64,102.71,102.14,102.5,32786.0,98.8478,98.9152,98.3662,98.7129,32786.0
2021-11-22 10:10:00,102.45,102.62,102.04,102.11,29668.0,98.6648,98.8285,98.2699,98.3374,29668.0
2021-11-22 10:20:00,102.12,102.27,101.89,101.98,17426.0,98.347,98.4914,98.1255,98.2122,17426.0
2021-11-22 10:30:00,102.03,102.17,101.85,102.01,44433.0,98.2603,98.3951,98.087,98.241,44433.0
2021-11-22 10:40:00,102.04,102.3,101.92,101.93,27432.0,98.2699,98.5203,98.1544,98.164,27432.0
2021-11-22 10:50:00,101.93,102.0,101.7,101.87,25628.0,98.164,98.2314,97.9425,98.1062,25628.0
2021-11-22 11:00:00,101.87,102.01,101.66,101.75,26960.0,98.1062,98.241,97.904,97.9907,26960.0
2021-11-22 11:10:00,101.84,101.97,101.72,101.89,25933.0,98.0773,98.2025,97.9618,98.1255,25933.0
2021-11-22 11:20:00,101.91,102.52,101.89,102.51,67542.0,98.1447,98.7322,98.1255,98.7226,67542.0
2021-11-22 11:30:00,102.48,102.91,102.37,102.84,52169.0,98.6937,99.1078,98.5877,99.0404,52169.0
2021-11-22 11:40:00,102.86,103.13,102.62,102.69,28678.0,99.0596,99.3197,98.8285,98.8959,28678.0
2021-11-22 11:50:00,102.68,102.69,101.79,101.9,58590.0,98.8863,98.8959,98.0292,98.1351,58590.0
2021-11-22 12:00:00,101.91,102.09,101.47,101.48,30152.0,98.1447,98.3181,97.721,97.7306,30152.0
2021-11-22 12:10:00,101.51,101.54,100.98,101.11,45451.0,97.7595,97.7884,97.2491,97.3743,45451.0
2021-11-22 12:20:00,101.16,101.38,101.08,101.23,23384.0,97.4225,97.6343,97.3454,97.4899,23384.0
2021-11-22 12:30:00,101.19,101.58,101.19,101.58,20292.0,97.4513,97.8269,97.4513,97.8269,20292.0
2021-11-22 12:40:00,101.61,101.67,101.25,101.31,19972.0,97.8558,97.9136,97.5091,97.5669,19972.0
2021-11-22 12:50:00,101.28,101.28,101.03,101.03,17371.0,97.538,97.538,97.2973,97.2973,17371.0
2021-11-22 13:00:00,101.04,101.06,100.72,100.8,35987.0,97.3069,97.3261,96.9987,97.0758,35987.0
2021-11-22 13:10:00,100.83,101.25,100.7,101.09,56759.0,97.1046,97.5091,96.9795,97.355,56759.0
2021-11-22 13:20:00,101.1,101.2,101.07,101.17,29958.0,97.3647,97.461,97.3358,97.4321,29958.0
2021-11-22 13:30:00,101.21,101.39,101.2,101.32,23991.0,97.4706,97.644,97.461,97.5765,23991.0
2021-11-22 13:40:00,101.33,101.38,101.17,101.28,30841.0,97.5862,97.6343,97.4321,97.538,30841.0
2021-11-22 13:50:00,101.27,101.27,101.0,101.18,42972.0,97.5284,97.5284,97.2684,97.4417,42972.0
2021-11-22 14:00:00,101.18,101.3,100.92,101.14,38717.0,97.4417,97.5573,97.1913,97.4032,38717.0
2021-11-22 14:10:00,101.12,101.28,101.1,101.15,16608.0,97.3839,97.538,97.3647,97.4128,16608.0
2021-11-22 14:20:00,101.15,101.25,101.0,101.24,18714.0,97.4128,97.5091,97.2684,97.4995,18714.0
2021-11-22 14:30:00,101.24,101.57,101.24,101.46,17734.0,97.4995,97.8173,97.4995,97.7114,17734.0
2021-11-22 14:40:00,101.44,101.5,101.37,101.48,16945.0,97.6921,97.7499,97.6247,97.7306,16945.0
2021-11-22 14:50:00,101.51,101.78,101.48,101.67,18066.0,97.7595,98.0195,97.7306,97.9136,18066.0
2021-11-22 15:00:00,101.67,101.78,101.56,101.66,25071.0,97.9136,98.0195,97.8077,97.904,25071.0
2021-11-22 15:10:00,101.67,101.72,101.38,101.38,26912.0,97.9136,97.9618,97.6343,97.6343,26912.0
2021-11-22 15:20:00,101.39,101.54,101.26,101.26,43615.0,97.644,97.7884,97.5188,97.5188,43615.0
2021-11-22 15:30:00,101.27,101.36,101.22,101.24,57674.0,97.5284,97.6151,97.4802,97.4995,57674.0
2021-11-22 15:40:00,101.22,101.29,100.76,100.77,136178.0,97.4802,97.5477,97.0372,97.0469,136178.0
2021-11-22 15:50:00,100.78,100.8,100.11,100.18,389570.0,97.0565,97.0758,96.4112,96.4787,389570.0
2021-11-23 09:30:00,99.76,100.0,99.15,99.85,66441.0,96.0742,96.3053,95.4867,96.1609,66441.0
2021-11-23 09:40:00,99.84,100.63,99.83,100.45,28974.0,96.1512,96.912,96.1416,96.7387,28974.0
2021-11-23 09:50:00,100.48,100.55,100.2,100.23,15125.0,96.7676,96.835,96.4979,96.5268,15125.0
2021-11-23 10:00:00,100.25,100.4,99.47,99.47,41547.0,96.5461,96.6905,95.7949,95.7949,41547.0
2021-11-23 10:10:00,99.55,99.82,99.39,99.79,37885.0,95.8719,96.132,95.7179,96.1031,37885.0
2021-11-23 10:20:00,99.83,99.86,99.07,99.08,28304.0,96.1416,96.1705,95.4097,95.4193,28304.0
2021-11-23 10:30:00,99.12,99.34,98.95,99.1,51918.0,95.4578,95.6697,95.2941,95.4386,51918.0
2021-11-23 10:40:00,99.13,99.94,99.08,99.63,94610.0,95.4675,96.2475,95.4193,95.949,94610.0
2021-11-23 10:50:00,99.64,99.78,99.4,99.41,35046.0,95.9586,96.0934,95.7275,95.7371,35046.0
2021-11-23 11:00:00,99.45,99.58,99.01,99.46,33088.0,95.7756,95.9008,95.3519,95.7853,33088.0
2021-11-23 11:10:00,99.46,99.93,99.46,99.83,18795.0,95.7853,96.2379,95.7853,96.1416,18795.0
2021-11-23 11:20:00,99.81,99.97,99.66,99.72,27962.0,96.1223,96.2764,95.9779,96.0357,27962.0
2021-11-23 11:30:00,99.76,99.95,99.45,99.73,17212.0,96.0742,96.2572,95.7756,96.0453,17212.0
2021-11-23 11:40:00,99.7,99.94,99.56,99.94,11965.0,96.0164,96.2475,95.8816,96.2475,11965.0
2021-11-23 11:50:00,99.9,99.91,99.54,99.67,12036.0,96.209,96.2186,95.8623,95.9875,12036.0
2021-11-23 12:00:00,99.66,99.75,99.45,99.66,14223.0,95.9779,96.0645,95.7756,95.9779,14223.0
2021-11-23 12:10:00,99.66,99.87,99.6,99.87,14934.0,95.9779,96.1801,95.9201,96.1801,14934.0
2021-11-23 12:20:00,99.87,100.55,99.86,100.36,28057.0,96.1801,96.835,96.1705,96.652,28057.0
2021-11-23 12:30:00,100.38,100.42,100.19,100.27,14662.0,96.6713,96.7098,96.4883,96.5653,14662.0
2021-11-23 12:40:00,100.24,100.59,100.08,100.56,71850.0,96.5364,96.8735,96.3824,96.8446,71850.0
2021-11-23 12:50:00,100.58,100.71,100.43,100.61,17243.0,96.8639,96.9891,96.7194,96.8928,17243.0
2021-11-23 13:00:00,100.58,100.84,100.57,100.73,18013.0,96.8639,97.1143,96.8543,97.0083,18013.0
2021-11-23 13:10:00,100.69,100.79,100.57,100.61,16620.0,96.9698,97.0661,96.8543,96.8928,16620.0
2021-11-23 13:20:00,100.63,100.9,100.63,100.73,12759.0,96.912,97.1721,96.912,97.0083,12759.0
2021-11-23 13:30:00,100.73,100.93,100.72,100.77,12594.0,97.0083,97.201,96.9987,97.0469,12594.0
2021-11-23 13:40:00,100.78,100.98,100.69,100.92,15638.0,97.0565,97.2491,96.9698,97.1913,15638.0
2021-11-23 13:50:00,100.93,101.29,100.92,101.09,31410.0,97.201,97.5477,97.1913,97.355,31410.0
2021-11-23 14:00:00,101.07,101.17,100.94,100.97,18054.0,97.3358,97.4321,97.2106,97.2395,18054.0
2021-11-23 14:10:00,100.98,101.27,100.87,100.87,11213.0,97.2491,97.5284,97.1432,97.1432,11213.0
2021-11-23 14:20:00,100.89,101.19,100.89,101.15,10833.0,97.1624,97.4513,97.1624,97.4128,10833.0
2021-11-23 14:30:00,101.13,101.43,100.97,101.36,22820.0,97.3936,97.6825,97.2395,97.6151,22820.0
2021-11-23 14:40:00,101.35,101.64,101.33,101.64,21849.0,97.6054,97.8847,97.5862,97.8847,21849.0
2021-11-23 14:50:00,101.6,101.76,101.36,101.65,44506.0,97.8462,98.0003,97.6151,97.8944,44506.0
2021-11-23 15:00:00,101.65,101.66,101.45,101.54,22228.0,97.8944,97.904,97.7017,97.7884,22228.0
2021-11-23 15:10:00,101.55,101.62,101.38,101.39,20430.0,97.798,97.8655,97.6343,97.644,20430.0
2021-11-23 15:20:00,101.4,101.75,101.29,101.49,52661.0,97.6536,97.9907,97.5477,97.7403,52661.0
2021-11-23 15:30:00,101.46,101.82,101.43,101.59,36736.0,97.7114,98.0581,97.6825,97.8366,36736.0
2021-11-23 15:40:00,101.6,101.78,101.57,101.71,60394.0,97.8462,98.0195,97.8173,97.9521,60394.0
2021-11-23 15:50:00,101.71,101.9,101.68,101.77,160699.0,97.9521,98.1351,97.9232,98.0099,160699.0
2021-11-24 09:30:00,101.46,102.0,101.15,101.15,113808.0,97.7114,98.2314,97.4128,97.4128,113808.0
2021-11-24 09:40:00,101.15,101.48,100.81,101.2,35311.0,97.4128,97.7306,97.0854,97.461,35311.0
2021-11-24 09:50:00,101.26,101.45,100.69,101.3,54213.0,97.5188,97.7017,96.9698,97.5573,54213.0
2021-11-24 10:00:00,101.13,101.28,100.56,100.76,33335.0,97.3936,97.538,96.8446,97.0372,33335.0
2021-11-24 10:10:00,100.76,101.17,100.63,101.13,14335.0,97.0372,97.4321,96.912,97.3936,14335.0
2021-11-24 10:20:00,101.13,101.16,100.85,100.95,35195.0,97.3936,97.4225,97.1239,97.2202,35195.0
2021-11-24 10:30:00,100.91,101.06,100.7,100.97,38632.0,97.1817,97.3261,96.9795,97.2395,38632.0
2021-11-24 10:40:00,100.96,101.0,100.5,100.94,95527.0,97.2298,97.2684,96.7868,97.2106,95527.0
2021-11-24 10:50:00,101.02,101.09,100.62,100.66,52749.0,97.2876,97.355,96.9024,96.9409,52749.0
2021-11-24 11:00:00,100.61,100.93,100.58,100.92,28352.0,96.8928,97.201,96.8639,97.1913,28352.0
2021-11-24 11:10:00,100.92,101.32,100.92,101.17,56638.0,97.1913,97.5765,97.1913,97.4321,56638.0
2021-11-24 11:20:00,101.19,101.23,100.92,101.07,8521.0,97.4513,97.4899,97.1913,97.3358,8521.0
2021-11-24 11:30:00,101.14,101.15,100.98,101.15,8343.0,97.4032,97.4128,97.2491,97.4128,8343.0
2021-11-24 11:40:00,101.17,101.35,101.17,101.28,7912.0,97.4321,97.6054,97.4321,97.538,7912.0
2021-11-24 11:50:00,101.24,101.33,100.94,101.01,21437.0,97.4995,97.5862,97.2106,97.278,21437.0
2021-11-24 12:00:00,100.95,101.01,100.81,100.95,13867.0,97.2202,97.278,97.0854,97.2202,13867.0
2021-11-24 12:10:00,100.96,101.09,100.9,100.94,12760.0,97.2298,97.355,97.1721,97.2106,12760.0
2021-11-24 12:20:00,100.89,100.98,100.83,100.95,9719.0,97.1624,97.2491,97.1046,97.2202,9719.0
2021-11-24 12:30:00,100.95,101.05,100.92,100.98,8212.0,97.2202,97.3165,97.1913,97.2491,8212.0
2021-11-24 12:40:00,101.01,101.14,100.97,101.14,4839.0,97.278,97.4032,97.2395,97.4032,4839.0
2021-11-24 12:50:00,101.16,101.2,101.12,101.16,10775.0,97.4225,97.461,97.3839,97.4225,10775.0
2021-11-24 13:00:00,101.2,101.29,101.14,101.17,13272.0,97.461,97.5477,97.4032,97.4321,13272.0
2021-11-24 13:10:00,101.14,101.31,101.14,101.21,11460.0,97.4032,97.5669,97.4032,97.4706,11460.0
2021-11-24 13:20:00,101.19,101.52,101.18,101.39,12922.0,97.4513,97.7692,97.4417,97.644,12922.0
2021-11-24 13:30:00,101.42,101.71,101.4,101.51,12734.0,97.6728,97.9521,97.6536,97.7595,12734.0
2021-11-24 13:40:00,101.51,101.62,101.39,101.56,6127.0,97.7595,97.8655,97.644,97.8077,6127.0
2021-11-24 13:50:00,101.56,101.57,101.4,101.48,3414.0,97.8077,97.8173,97.6536,97.7306,3414.0
2021-11-24 14:00:00,101.48,101.57,101.22,101.32,12841.0,97.7306,97.8173,97.4802,97.5765,12841.0
2021-11-24 14:10:00,101.3,101.45,101.05,101.45,7253.0,97.5573,97.7017,97.3165,97.7017,7253.0
2021-11-24 14:20:00,101.4,101.54,101.32,101.33,10918.0,97.6536,97.7884,97.5765,97.5862,10918.0
2021-11-24 14:30:00,101.36,101.49,101.19,101.2,16722.0,97.6151,97.7403,97.4513,97.461,16722.0
2021-11-24 14:40:00,101.19,101.41,101.16,101.3,9335.0,97.4513,97.6632,97.4225,97.5573,9335.0
2021-11-24 14:50:00,101.31,101.58,101.31,101.5,8431.0,97.5669,97.8269,97.5669,97.7499,8431.0
2021-11-24 15:00:00,101.45,101.46,101.23,101.46,8175.0,97.7017,97.7114,97.4899,97.7114,8175.0
2021-11-24 15:10:00,101.42,101.44,101.22,101.32,8307.0,97.6728,97.6921,97.4802,97.5765,8307.0
2021-11-24 15:20:00,101.34,101.39,101.23,101.33,20424.0,97.5958,97.644,97.4899,97.5862,20424.0
2021-11-24 15:30:00,101.3,101.32,101.12,101.23,23716.0,97.5573,97.5765,97.3839,97.4899,23716.0
2021-11-24 15:40:00,101.17,101.24,101.1,101.22,30557.0,97.4321,97.4995,97.3647,97.4802,30557.0
2021-11-24 15:50:00,101.23,101.34,100.98,101.09,209718.0,97.4899,97.5958,97.2491,97.355,209718.0
2021-11-26 09:30:00,99.0,100.47,98.95,100.38,63352.0,95.3423,96.7579,95.2941,96.6713,63352.0
2021-11-26 09:40:00,100.15,100.38,99.33,99.4,50845.0,96.4498,96.6713,95.6601,95.7275,50845.0
2021-11-26 09:50:00,99.35,99.52,98.71,98.83,68094.0,95.6793,95.843,95.063,95.1785,68094.0
2021-11-26 10:00:00,98.74,98.91,98.19,98.37,69045.0,95.0919,95.2556,94.5622,94.7355,69045.0
2021-11-26 10:10:00,98.37,98.39,97.71,98.0,68589.0,94.7355,94.7548,94.0999,94.3792,68589.0
2021-11-26 10:20:00,97.98,98.81,97.83,98.7,48686.0,94.3599,95.1593,94.2155,95.0533,48686.0
2021-11-26 10:30:00,98.73,98.74,98.0,98.51,27541.0,95.0822,95.0919,94.3792,94.8704,27541.0
2021-11-26 10:40:00,98.54,98.6,97.91,98.23,42125.0,94.8993,94.957,94.2925,94.6007,42125.0
2021-11-26 10:50:00,98.2,98.31,97.98,98.2,22222.0,94.5718,94.6778,94.3599,94.5718,22222.0
2021-11-26 11:00:00,98.15,98.6,98.07,98.6,21857.0,94.5237,94.957,94.4466,94.957,21857.0
2021-11-26 11:10:00,98.55,98.58,97.93,97.99,16086.0,94.9089,94.9378,94.3118,94.3696,16086.0
2021-11-26 11:20:00,98.02,98.25,97.9,98.25,22467.0,94.3985,94.62,94.2829,94.62,22467.0
2021-11-26 11:30:00,98.23,98.77,98.17,98.77,31646.0,94.6007,95.1208,94.5429,95.1208,31646.0
2021-11-26 11:40:00,98.78,98.78,98.28,98.3,19285.0,95.1304,95.1304,94.6489,94.6681,19285.0
2021-11-26 11:50:00,98.28,98.3,97.9,98.07,38043.0,94.6489,94.6681,94.2829,94.4466,38043.0
2021-11-26 12:00:00,98.09,98.54,98.04,98.48,27068.0,94.4659,94.8993,94.4177,94.8415,27068.0
2021-11-26 12:10:00,98.46,98.62,98.27,98.5,28479.0,94.8222,94.9763,94.6392,94.8607,28479.0
2021-11-26 12:20:00,98.54,99.05,98.48,98.97,34572.0,94.8993,95.3904,94.8415,95.3134,34572.0
2021-11-26 12:30:00,98.95,99.19,98.93,99.03,34369.0,95.2941,95.5252,95.2748,95.3712,34369.0
2021-11-26 12:40:00,99.03,99.03,98.45,98.52,49736.0,95.3712,95.3712,94.8126,94.88,49736.0
2021-11-26 12:50:00,98.53,98.94,98.29,98.87,98432.0,94.8896,95.2845,94.6585,95.2171,98432.0
2021-11-29 09:30:00,99.75,100.0,98.39,98.67,63493.0,96.0645,96.3053,94.7548,95.0245,63493.0
2021-11-29 09:40:00,98.71,99.0,98.15,98.32,46005.0,95.063,95.3423,94.5237,94.6874,46005.0
2021-11-29 09:50:00,98.24,98.59,98.07,98.34,31722.0,94.6103,94.9474,94.4466,94.7066,31722.0
2021-11-29 10:00:00,98.2,98.66,98.15,98.41,32829.0,94.5718,95.0148,94.5237,94.7741,32829.0
2021-11-29 10:10:00,98.4,98.52,97.48,97.91,85841.0,94.7644,94.88,93.8784,94.2925,85841.0
2021-11-29 10:20:00,97.84,98.23,97.56,97.73,42459.0,94.2251,94.6007,93.9555,94.1192,42459.0
2021-11-29 10:30:00,97.75,97.9,97.39,97.65,23726.0,94.1384,94.2829,93.7917,94.0421,23726.0
2021-11-29 10:40:00,97.63,97.77,97.45,97.65,25171.0,94.0229,94.1577,93.8495,94.0421,25171.0
2021-11-29 10:50:00,97.67,97.94,97.59,97.64,29546.0,94.0614,94.3214,93.9844,94.0325,29546.0
2021-11-29 11:00:00,97.67,98.19,97.67,98.03,34895.0,94.0614,94.5622,94.0614,94.4081,34895.0
2021-11-29 11:10:00,98.04,98.05,97.81,97.88,17625.0,94.4177,94.4274,94.1962,94.2636,17625.0
2021-11-29 11:20:00,97.91,98.11,97.89,97.92,29092.0,94.2925,94.4851,94.2733,94.3022,29092.0
2021-11-29 11:30:00,97.99,98.19,97.91,98.12,22054.0,94.3696,94.5622,94.2925,94.4948,22054.0
2021-11-29 11:40:00,98.1,98.25,98.1,98.17,39041.0,94.4755,94.62,94.4755,94.5429,39041.0
2021-11-29 11:50:00,98.19,98.4,98.12,98.35,52971.0,94.5622,94.7644,94.4948,94.7163,52971.0
2021-11-29 12:00:00,98.35,98.75,98.34,98.66,26912.0,94.7163,95.1015,94.7066,95.0148,26912.0
2021-11-29 12:10:00,98.67,98.77,98.58,98.65,19835.0,95.0245,95.1208,94.9378,95.0052,19835.0
2021-11-29 12:20:00,98.62,98.74,98.52,98.68,30735.0,94.9763,95.0919,94.88,95.0341,30735.0
2021-11-29 12:30:00,98.66,98.88,98.58,98.85,18219.0,95.0148,95.2267,94.9378,95.1978,18219.0
2021-11-29 12:40:00,98.86,98.98,98.84,98.98,8606.0,95.2074,95.323,95.1882,95.323,8606.0
2021-11-29 12:50:00,98.99,99.06,98.84,99.0,11111.0,95.3326,95.4,95.1882,95.3423,11111.0
2021-11-29 13:00:00,99.01,99.1,98.95,99.0,17888.0,95.3519,95.4386,95.2941,95.3423,17888.0
2021-11-29 13:10:00,99.03,99.04,98.78,98.9,45648.0,95.3712,95.3808,95.1304,95.246,45648.0
2021-11-29 13:20:00,98.87,98.91,98.67,98.89,18724.0,95.2171,95.2556,95.0245,95.2363,18724.0
2021-11-29 13:30:00,98.86,99.05,98.77,98.78,15922.0,95.2074,95.3904,95.1208,95.1304,15922.0
2021-11-29 13:40:00,98.81,98.94,98.79,98.85,14567.0,95.1593,95.2845,95.14,95.1978,14567.0
2021-11-29 13:50:00,98.82,99.07,98.82,99.05,20594.0,95.1689,95.4097,95.1689,95.3904,20594.0
2021-11-29 14:00:00,99.06,99.22,98.93,99.19,27954.0,95.4,95.5541,95.2748,95.5252,27954.0
2021-11-29 14:10:00,99.19,99.34,98.98,99.08,25271.0,95.5252,95.6697,95.323,95.4193,25271.0
2021-11-29 14:20:00,99.12,99.21,99.0,99.21,14912.0,95.4578,95.5445,95.3423,95.5445,14912.0
2021-11-29 14:30:00,99.21,99.25,99.05,99.24,33017.0,95.5445,95.583,95.3904,95.5734,33017.0
2021-11-29 14:40:00,99.24,99.44,99.23,99.38,18271.0,95.5734,95.766,95.5638,95.7082,18271.0
2021-11-29 14:50:00,99.36,99.42,99.19,99.28,21822.0,95.689,95.7467,95.5252,95.6119,21822.0
2021-11-29 15:00:00,99.28,99.41,99.13,99.14,25011.0,95.6119,95.7371,95.4675,95.4771,25011.0
2021-11-29 15:10:00,99.13,99.37,99.1,99.22,22312.0,95.4675,95.6986,95.4386,95.5541,22312.0
2021-11-29 15:20:00,99.2,99.23,99.05,99.13,29987.0,95.5349,95.5638,95.3904,95.4675,29987.0
2021-11-29 15:30:00,99.12,99.29,99.06,99.19,37372.0,95.4578,95.6215,95.4,95.5252,37372.0
2021-11-29 15:40:00,99.18,99.23,98.94,99.1,113996.0,95.5156,95.5638,95.2845,95.4386,113996.0
2021-11-29 15:50:00,99.08,99.12,98.7,98.77,154819.0,95.4193,95.4578,95.0533,95.1208,154819.0
2021-11-30 09:30:00,98.69,99.67,98.16,99.55,77834.0,95.0437,95.9875,94.5333,95.8719,77834.0
2021-11-30 09:40:00,99.65,100.64,99.63,100.35,137013.0,95.9682,96.9217,95.949,96.6424,137013.0
2021-11-30 09:50:00,100.23,100.43,99.9,99.96,54907.0,96.5268,96.7194,96.209,96.2668,54907.0
2021-11-30 10:00:00,99.95,100.31,99.88,100.23,48165.0,96.2572,96.6039,96.1897,96.5268,48165.0
2021-11-30 10:10:00,100.23,100.35,99.6,99.63,118239.0,96.5268,96.6424,95.9201,95.949,118239.0
2021-11-30 10:20:00,99.55,100.14,99.4,100.14,28531.0,95.8719,96.4401,95.7275,96.4401,28531.0
2021-11-30 10:30:00,100.23,100.78,100.18,100.68,80855.0,96.5268,97.0565,96.4787,96.9602,80855.0
2021-11-30 10:40:00,100.68,100.68,99.75,99.8,60736.0,96.9602,96.9602,96.0645,96.1127,60736.0
2021-11-30 10:50:00,99.78,99.8,98.55,98.58,169874.0,96.0934,96.1127,94.9089,94.9378,169874.0
2021-11-30 11:00:00,98.58,98.76,98.12,98.16,148386.0,94.9378,95.1111,94.4948,94.5333,148386.0
2021-11-30 11:10:00,98.24,98.75,98.09,98.44,39075.0,94.6103,95.1015,94.4659,94.803,39075.0
2021-11-30 11:20:00,98.48,98.71,97.94,98.1,72294.0,94.8415,95.063,94.3214,94.4755,72294.0
2021-11-30 11:30:00,98.12,98.29,97.96,98.05,112171.0,94.4948,94.6585,94.3407,94.4274,112171.0
2021-11-30 11:40:00,98.02,98.08,97.36,97.58,45280.0,94.3985,94.4563,93.7629,93.9747,45280.0
2021-11-30 11:50:00,97.55,98.29,97.43,97.95,82037.0,93.9458,94.6585,93.8303,94.3311,82037.0
2021-11-30 12:00:00,97.92,97.92,97.27,97.28,43967.0,94.3022,94.3022,93.6762,93.6858,43967.0
2021-11-30 12:10:00,97.32,97.52,96.92,97.47,40010.0,93.7243,93.9169,93.3391,93.8688,40010.0
2021-11-30 12:20:00,97.47,97.51,97.27,97.38,39869.0,93.8688,93.9073,93.6762,93.7821,39869.0
2021-11-30 12:30:00,97.35,97.39,97.18,97.25,28739.0,93.7532,93.7917,93.5895,93.6569,28739.0
2021-11-30 12:40:00,97.28,97.47,96.96,97.05,30201.0,93.6858,93.8688,93.3776,93.4643,30201.0
2021-11-30 12:50:00,97.06,97.28,97.0,97.07,27667.0,93.4739,93.6858,93.4162,93.4836,27667.0
2021-11-30 13:00:00,97.09,97.19,96.89,97.03,39045.0,93.5028,93.5991,93.3102,93.445,39045.0
2021-11-30 13:10:00,97.03,97.16,96.94,96.94,44901.0,93.445,93.5702,93.3584,93.3584,44901.0
2021-11-30 13:20:00,96.88,97.22,96.81,97.2,29833.0,93.3006,93.628,93.2332,93.6088,29833.0
2021-11-30 13:30:00,97.22,97.51,97.21,97.48,19574.0,93.628,93.9073,93.6184,93.8784,19574.0
2021-11-30 13:40:00,97.48,97.51,97.26,97.3,60857.0,93.8784,93.9073,93.6665,93.7051,60857.0
2021-11-30 13:50:00,97.33,97.6,97.2,97.53,62671.0,93.734,93.994,93.6088,93.9266,62671.0
2021-11-30 14:00:00,97.6,97.85,97.48,97.83,30348.0,93.994,94.2347,93.8784,94.2155,30348.0
2021-11-30 14:10:00,97.81,98.0,97.8,97.92,27749.0,94.1962,94.3792,94.1866,94.3022,27749.0
2021-11-30 14:20:00,97.91,97.93,97.6,97.61,30484.0,94.2925,94.3118,93.994,94.0036,30484.0
2021-11-30 14:30:00,97.65,97.68,97.49,97.5,42178.0,94.0421,94.071,93.888,93.8977,42178.0
2021-11-30 14:40:00,97.53,97.59,97.38,97.48,32761.0,93.9266,93.9844,93.7821,93.8784,32761.0
2021-11-30 14:50:00,97.46,97.66,97.4,97.55,46483.0,93.8592,94.0518,93.8014,93.9458,46483.0
2021-11-30 15:00:00,97.54,97.91,97.49,97.84,27583.0,93.9362,94.2925,93.888,94.2251,27583.0
2021-11-30 15:10:00,97.83,98.1,97.72,98.08,48158.0,94.2155,94.4755,94.1096,94.4563,48158.0
2021-11-30 15:20:00,98.06,98.15,97.94,97.96,64594.0,94.437,94.5237,94.3214,94.3407,64594.0
2021-11-30 15:30:00,97.97,98.17,97.8,97.98,83836.0,94.3503,94.5429,94.1866,94.3599,83836.0
2021-11-30 15:40:00,97.98,98.19,97.81,97.81,108311.0,94.3599,94.5622,94.1962,94.1962,108311.0
2021-11-30 15:50:00,97.82,97.88,97.4,97.66,272612.0,94.2059,94.2636,93.8014,94.0518,272612.0
2021-12-01 09:30:00,97.39,98.79,97.39,98.37,148072.0,93.7917,95.14,93.7917,94.7355,148072.0
2021-12-01 09:40:00,98.5,99.78,98.5,99.6,64390.0,94.8607,96.0934,94.8607,95.9201,64390.0
2021-12-01 09:50:00,99.53,99.95,99.25,99.8,88726.0,95.8527,96.2572,95.583,96.1127,88726.0
2021-12-01 10:00:00,99.88,100.45,99.7,100.24,92257.0,96.1897,96.7387,96.0164,96.5364,92257.0
2021-12-01 10:10:00,100.32,100.4,99.77,100.21,49424.0,96.6135,96.6905,96.0838,96.5076,49424.0
2021-12-01 10:20:00,100.2,100.51,99.92,99.97,61154.0,96.4979,96.7965,96.2283,96.2764,61154.0
2021-12-01 10:30:00,99.95,100.12,99.66,99.7,52248.0,96.2572,96.4209,95.9779,96.0164,52248.0
2021-12-01 10:40:00,99.7,100.33,99.55,100.24,24653.0,96.0164,96.6231,95.8719,96.5364,24653.0
2021-12-01 10:50:00,100.26,100.53,100.16,100.19,29925.0,96.5557,96.8157,96.4594,96.4883,29925.0
2021-12-01 11:00:00,100.19,100.34,100.03,100.2,20779.0,96.4883,96.6328,96.3342,96.4979,20779.0
2021-12-01 11:10:00,100.16,100.47,100.15,100.4,18270.0,96.4594,96.7579,96.4498,96.6905,18270.0
2021-12-01 11:20:00,100.33,100.41,100.02,100.12,25427.0,96.6231,96.7002,96.3246,96.4209,25427.0
2021-12-01 11:30:00,100.14,100.21,99.96,100.17,26386.0,96.4401,96.5076,96.2668,96.469,26386.0
2021-12-01 11:40:00,100.22,100.25,99.93,100.1,36965.0,96.5172,96.5461,96.2379,96.4016,36965.0
2021-12-01 11:50:00,100.09,100.09,99.33,99.52,59279.0,96.392,96.392,95.6601,95.843,59279.0
2021-12-01 12:00:00,99.56,99.79,99.27,99.79,38000.0,95.8816,96.1031,95.6023,96.1031,38000.0
2021-12-01 12:10:00,99.88,100.01,99.8,99.95,22252.0,96.1897,96.3149,96.1127,96.2572,22252.0
2021-12-01 12:20:00,99.95,100.08,99.61,99.77,52480.0,96.2572,96.3824,95.9297,96.0838,52480.0
2021-12-01 12:30:00,99.79,99.93,99.56,99.8,27254.0,96.1031,96.2379,95.8816,96.1127,27254.0
2021-12-01 12:40:00,99.83,99.91,99.62,99.69,29524.0,96.1416,96.2186,95.9394,96.0068,29524.0
2021-12-01 12:50:00,99.74,99.74,99.06,99.06,32902.0,96.0549,96.0549,95.4,95.4,32902.0
2021-12-01 13:00:00,99.09,99.36,98.99,98.99,41336.0,95.4289,95.689,95.3326,95.3326,41336.0
2021-12-01 13:10:00,99.05,99.31,98.99,99.03,30074.0,95.3904,95.6408,95.3326,95.3712,30074.0
2021-12-01 13:20:00,99.1,99.52,99.09,99.33,27587.0,95.4386,95.843,95.4289,95.6601,27587.0
2021-12-01 13:30:00,99.36,99.41,98.97,99.0,77294.0,95.689,95.7371,95.3134,95.3423,77294.0
2021-12-01 13:40:00,98.99,99.05,98.36,98.36,73221.0,95.3326,95.3904,94.7259,94.7259,73221.0
2021-12-01 13:50:00,98.38,98.95,98.38,98.85,33768.0,94.7452,95.2941,94.7452,95.1978,33768.0
2021-12-01 14:00:00,98.84,98.94,98.47,98.48,41990.0,95.1882,95.2845,94.8318,94.8415,41990.0
2021-12-01 14:10:00,98.48,98.48,98.04,98.29,30024.0,94.8415,94.8415,94.4177,94.6585,30024.0
2021-12-01 14:20:00,98.3,98.78,98.18,98.72,38235.0,94.6681,95.1304,94.5526,95.0726,38235.0
2021-12-01 14:30:00,98.7,99.07,98.62,99.04,49124.0,95.0533,95.4097,94.9763,95.3808,49124.0
2021-12-01 14:40:00,99.01,99.07,98.78,98.87,23000.0,95.3519,95.4097,95.1304,95.2171,23000.0
2021-12-01 14:50:00,98.9,98.99,98.62,98.73,29596.0,95.246,95.3326,94.9763,95.0822,29596.0
2021-12-01 15:00:00,98.76,98.84,98.33,98.33,37436.0,95.1111,95.1882,94.697,94.697,37436.0
2021-12-01 15:10:00,98.33,98.46,98.03,98.08,66839.0,94.697,94.8222,94.4081,94.4563,66839.0
2021-12-01 15:20:00,98.12,98.36,97.93,98.11,64657.0,94.4948,94.7259,94.3118,94.4851,64657.0
2021-12-01 15:30:00,98.04,98.73,97.98,98.68,66164.0,94.4177,95.0822,94.3599,95.0341,66164.0
2021-12-01 15:40:00,98.66,98.99,98.44,98.48,62650.0,95.0148,95.3326,94.803,94.8415,62650.0
2021-12-01 15:50:00,98.49,98.53,97.71,97.75,183240.0,94.8511,94.8896,94.0999,94.1384,183240.0
2021-12-02 09:30:00,98.92,99.11,98.09,98.95,81733.0,95.2652,95.4482,94.4659,95.2941,81733.0
2021-12-02 09:40:00,98.94,99.5,98.89,99.27,49783.0,95.2845,95.8238,95.2363,95.6023,49783.0
2021-12-02 09:50:00,99.24,99.91,99.24,99.64,40901.0,95.5734,96.2186,95.5734,95.9586,40901.0
2021-12-02 10:00:00,99.72,99.88,99.21,99.51,38320.0,96.0357,96.1897,95.5445,95.8334,38320.0
2021-12-02 10:10:00,99.55,99.84,99.16,99.42,39506.0,95.8719,96.1512,95.4963,95.7467,39506.0
2021-12-02 10:20:00,99.36,100.0,99.32,99.88,55203.0,95.689,96.3053,95.6504,96.1897,55203.0
2021-12-02 10:30:00,99.9,100.18,99.67,99.83,29854.0,96.209,96.4787,95.9875,96.1416,29854.0
2021-12-02 10:40:00,99.87,100.11,99.77,100.06,43616.0,96.1801,96.4112,96.0838,96.3631,43616.0
2021-12-02 10:50:00,99.99,100.88,99.9,100.88,69329.0,96.2957,97.1528,96.209,97.1528,69329.0
2021-12-02 11:00:00,100.83,100.97,100.38,100.89,45288.0,97.1046,97.2395,96.6713,97.1624,45288.0
2021-12-02 11:10:00,100.91,101.29,100.87,101.04,85430.0,97.1817,97.5477,97.1432,97.3069,85430.0
2021-12-02 11:20:00,101.04,101.27,100.89,101.18,40137.0,97.3069,97.5284,97.1624,97.4417,40137.0
2021-12-02 11:30:00,101.22,101.3,100.81,101.17,57822.0,97.4802,97.5573,97.0854,97.4321,57822.0
2021-12-02 11:40:00,101.18,101.6,100.98,101.6,26864.0,97.4417,97.8462,97.2491,97.8462,26864.0
2021-12-02 11:50:00,101.53,101.97,101.52,101.84,46523.0,97.7788,98.2025,97.7692,98.0773,46523.0
2021-12-02 12:00:00,101.84,101.99,101.56,101.89,42405.0,98.0773,98.2218,97.8077,98.1255,42405.0
2021-12-02 12:10:00,101.93,101.99,101.51,101.77,36833.0,98.164,98.2218,97.7595,98.0099,36833.0
2021-12-02 12:20:00,101.79,101.87,101.69,101.79,27061.0,98.0292,98.1062,97.9329,98.0292,27061.0
2021-12-02 12:30:00,101.79,102.08,101.61,101.82,29047.0,98.0292,98.3085,97.8558,98.0581,29047.0
2021-12-02 12:40:00,101.79,102.03,101.66,102.0,45712.0,98.0292,98.2603,97.904,98.2314,45712.0
2021-12-02 12:50:00,101.99,102.08,101.74,101.82,26995.0,98.2218,98.3085,97.981,98.0581,26995.0
2021-12-02 13:00:00,101.89,102.1,101.61,101.91,38312.0,98.1255,98.3277,97.8558,98.1447,38312.0
2021-12-02 13:10:00,101.78,102.18,101.68,102.14,23817.0,98.0195,98.4048,97.9232,98.3662,23817.0
2021-12-02 13:20:00,102.17,102.19,101.79,101.98,27234.0,98.3951,98.4144,98.0292,98.2122,27234.0
2021-12-02 13:30:00,101.98,102.12,101.69,102.07,43004.0,98.2122,98.347,97.9329,98.2988,43004.0
2021-12-02 13:40:00,102.05,102.08,101.75,101.87,25662.0,98.2796,98.3085,97.9907,98.1062,25662.0
2021-12-02 13:50:00,101.87,102.34,101.74,102.29,45621.0,98.1062,98.5589,97.981,98.5107,45621.0
2021-12-02 14:00:00,102.26,102.52,102.14,102.33,43407.0,98.4818,98.7322,98.3662,98.5492,43407.0
2021-12-02 14:10:00,102.34,102.41,102.07,102.3,33834.0,98.5589,98.6263,98.2988,98.5203,33834.0
2021-12-02 14:20:00,102.3,102.87,102.27,102.81,31726.0,98.5203,99.0693,98.4914,99.0115,31726.0
2021-12-02 14:30:00,102.79,102.81,102.47,102.76,41008.0,98.9922,99.0115,98.6841,98.9633,41008.0
2021-12-02 14:40:00,102.74,102.83,102.22,102.22,39616.0,98.9441,99.0308,98.4433,98.4433,39616.0
2021-12-02 14:50:00,102.27,102.62,102.11,102.45,33347.0,98.4914,98.8285,98.3374,98.6648,33347.0
2021-12-02 15:00:00,102.48,102.76,102.48,102.65,32604.0,98.6937,98.9633,98.6937,98.8574,32604.0
2021-12-02 15:10:00,102.67,102.72,102.35,102.6,38997.0,98.8767,98.9248,98.5685,98.8093,38997.0
2021-12-02 15:20:00,102.6,102.85,102.53,102.65,49490.0,98.8093,99.05,98.7418,98.8574,49490.0
2021-12-02 15:30:00,102.65,103.03,102.65,102.94,105077.0,98.8574,99.2234,98.8574,99.1367,105077.0
2021-12-02 15:40:00,102.92,103.17,102.89,103.08,155958.0,99.1174,99.3582,99.0885,99.2715,155958.0
2021-12-02 15:50:00,103.03,103.03,102.31,102.78,407040.0,99.2234,99.2234,98.53,98.9826,407040.0
2021-12-03 09:30:00,103.67,104.05,102.4,102.75,87242.0,100.0588,100.4256,98.833,99.1708,87242.0
2021-12-03 09:40:00,102.91,103.77,102.91,103.2,37035.0,99.3253,100.1553,99.3253,99.6052,37035.0
2021-12-03 09:50:00,103.4,103.83,102.72,103.62,34518.0,99.7982,100.2132,99.1419,100.0105,34518.0
2021-12-03 10:00:00,103.58,103.94,102.99,103.0,42142.0,99.9719,100.3194,99.4025,99.4121,42142.0
2021-12-03 10:10:00,102.96,103.83,102.81,103.35,43934.0,99.3735,100.2132,99.2287,99.7499,43934.0
2021-12-03 10:20:00,103.43,103.52,102.93,103.17,39072.0,99.8272,99.914,99.3446,99.5762,39072.0
2021-12-03 10:30:00,103.12,103.21,102.3,102.57,46922.0,99.528,99.6148,98.7365,98.9971,46922.0
2021-12-03 10:40:00,102.56,102.56,101.73,101.82,48084.0,98.9875,98.9875,98.1864,98.2732,48084.0
2021-12-03 10:50:00,101.84,102.19,101.58,101.62,73942.0,98.2925,98.6303,98.0416,98.0802,73942.0
2021-12-03 11:00:00,101.59,102.0,101.23,101.54,35844.0,98.0512,98.447,97.7038,98.003,35844.0
2021-12-03 11:10:00,101.63,101.92,101.39,101.54,21961.0,98.0899,98.3698,97.8582,98.003,21961.0
2021-12-03 11:20:00,101.5,102.63,101.45,102.54,59803.0,97.9644,99.055,97.9161,98.9682,59803.0
2021-12-03 11:30:00,102.55,102.95,102.39,102.87,55889.0,98.9778,99.3639,98.8234,99.2867,55889.0
2021-12-03 11:40:00,102.9,102.9,102.15,102.45,17304.0,99.3156,99.3156,98.5917,98.8813,17304.0
2021-12-03 11:50:00,102.45,102.48,102.18,102.27,32293.0,98.8813,98.9102,98.6207,98.7076,32293.0
2021-12-03 12:00:00,102.23,102.42,102.09,102.36,22812.0,98.669,98.8523,98.5338,98.7944,22812.0
2021-12-03 12:10:00,102.41,102.81,102.3,102.74,19749.0,98.8427,99.2287,98.7365,99.1612,19749.0
2021-12-03 12:20:00,102.79,103.04,102.66,102.83,19415.0,99.2094,99.4507,99.084,99.2481,19415.0
2021-12-03 12:30:00,102.79,103.05,102.32,103.04,18564.0,99.2094,99.4604,98.7558,99.4507,18564.0
2021-12-03 12:40:00,103.07,103.17,102.61,102.85,36980.0,99.4797,99.5762,99.0357,99.2674,36980.0
2021-12-03 12:50:00,102.81,102.93,102.45,102.66,23206.0,99.2287,99.3446,98.8813,99.084,23206.0
2021-12-03 13:00:00,102.64,102.91,102.43,102.91,38226.0,99.0647,99.3253,98.862,99.3253,38226.0
2021-12-03 13:10:00,102.85,103.03,102.71,102.94,24938.0,99.2674,99.4411,99.1322,99.3542,24938.0
2021-12-03 13:20:00,102.97,103.14,102.69,102.82,20291.0,99.3832,99.5473,99.1129,99.2384,20291.0
2021-12-03 13:30:00,102.78,102.78,102.21,102.29,27642.0,99.1998,99.1998,98.6497,98.7269,27642.0
2021-12-03 13:40:00,102.34,102.72,102.26,102.45,16428.0,98.7751,99.1419,98.6979,98.8813,16428.0
2021-12-03 13:50:00,102.41,102.56,102.21,102.33,22554.0,98.8427,98.9875,98.6497,98.7655,22554.0
2021-12-03 14:00:00,102.36,102.66,102.24,102.24,23036.0,98.7944,99.084,98.6786,98.6786,23036.0
2021-12-03 14:10:00,102.28,102.49,102.03,102.09,35245.0,98.7172,98.9199,98.4759,98.5338,35245.0
2021-12-03 14:20:00,102.1,102.54,101.88,102.38,27326.0,98.5435,98.9682,98.3311,98.8137,27326.0
2021-12-03 14:30:00,102.42,102.43,102.02,102.11,32788.0,98.8523,98.862,98.4663,98.5531,32788.0
2021-12-03 14:40:00,102.19,102.37,102.04,102.08,17700.0,98.6303,98.8041,98.4856,98.5242,17700.0
2021-12-03 14:50:00,102.13,102.14,101.72,101.83,14878.0,98.5724,98.5821,98.1767,98.2829,14878.0
2021-12-03 15:00:00,101.79,101.94,101.45,101.53,38796.0,98.2443,98.3891,97.9161,97.9933,38796.0
2021-12-03 15:10:00,101.54,101.93,101.5,101.77,36053.0,98.003,98.3794,97.9644,98.225,36053.0
2021-12-03 15:20:00,101.79,102.41,101.79,102.15,38406.0,98.2443,98.8427,98.2443,98.5917,38406.0
2021-12-03 15:30:00,102.18,102.43,101.96,102.02,40044.0,98.6207,98.862,98.4084,98.4663,40044.0
2021-12-03 15:40:00,102.04,102.12,101.64,101.81,41601.0,98.4856,98.5628,98.0995,98.2636,41601.0
2021-12-03 15:50:00,101.85,102.83,101.76,102.49,154589.0,98.3022,99.2481,98.2153,98.9199,154589.0
2021-12-06 09:30:00,104.13,104.61,103.65,104.58,119924.0,100.5028,100.966,100.0395,100.9371,119924.0
2021-12-06 09:40:00,104.64,105.96,104.59,105.73,88042.0,100.995,102.269,100.9467,102.047,88042.0
2021-12-06 09:50:00,105.89,106.23,105.46,105.93,80239.0,102.2015,102.5296,101.7864,102.2401,80239.0
2021-12-06 10:00:00,105.9,106.07,104.9,105.04,57820.0,102.2111,102.3752,101.2459,101.3811,57820.0
2021-12-06 10:10:00,105.05,105.24,104.75,105.01,80423.0,101.3907,101.5741,101.1012,101.3521,80423.0
2021-12-06 10:20:00,104.94,105.11,104.73,104.92,42381.0,101.2846,101.4486,101.0819,101.2653,42381.0
2021-12-06 10:30:00,104.88,105.55,104.61,105.39,62713.0,101.2266,101.8733,100.966,101.7189,62713.0
2021-12-06 10:40:00,105.32,105.41,104.97,105.41,39996.0,101.6513,101.7382,101.3135,101.7382,39996.0
2021-12-06 10:50:00,105.41,105.95,105.21,105.7,53931.0,101.7382,102.2594,101.5451,102.0181,53931.0
2021-12-06 11:00:00,105.73,105.74,104.95,104.95,37064.0,102.047,102.0567,101.2942,101.2942,37064.0
2021-12-06 11:10:00,104.99,105.21,104.86,105.2,44232.0,101.3328,101.5451,101.2073,101.5355,44232.0
2021-12-06 11:20:00,105.17,105.21,105.01,105.04,28756.0,101.5065,101.5451,101.3521,101.3811,28756.0
2021-12-06 11:30:00,105.07,105.08,104.51,104.66,26028.0,101.41,101.4197,100.8695,101.0143,26028.0
2021-12-06 11:40:00,104.7,104.86,104.3,104.41,24802.0,101.0529,101.2073,100.6668,100.773,24802.0
2021-12-06 11:50:00,104.43,104.75,104.4,104.66,28280.0,100.7923,101.1012,100.7634,101.0143,28280.0
2021-12-06 12:00:00,104.67,104.74,104.25,104.63,38352.0,101.024,101.0915,100.6186,100.9854,38352.0
2021-12-06 12:10:00,104.6,104.71,104.42,104.65,24416.0,100.9564,101.0626,100.7827,101.0047,24416.0
2021-12-06 12:20:00,104.65,104.81,104.61,104.8,26899.0,101.0047,101.1591,100.966,101.1494,26899.0
2021-12-06 12:30:00,104.8,104.92,104.66,104.82,100809.0,101.1494,101.2653,101.0143,101.1687,100809.0
2021-12-06 12:40:00,104.82,105.46,104.82,105.44,32020.0,101.1687,101.7864,101.1687,101.7671,32020.0
2021-12-06 12:50:00,105.44,105.49,105.17,105.49,38024.0,101.7671,101.8154,101.5065,101.8154,38024.0
2021-12-06 13:00:00,105.49,105.49,105.01,105.08,39133.0,101.8154,101.8154,101.3521,101.4197,39133.0
2021-12-06 13:10:00,105.09,105.16,104.81,105.1,28394.0,101.4293,101.4969,101.1591,101.439,28394.0
2021-12-06 13:20:00,105.11,105.41,104.95,105.25,25682.0,101.4486,101.7382,101.2942,101.5838,25682.0
2021-12-06 13:30:00,105.28,105.51,105.14,105.46,35988.0,101.6127,101.8347,101.4776,101.7864,35988.0
2021-12-06 13:40:00,105.45,105.84,105.45,105.73,34654.0,101.7768,102.1532,101.7768,102.047,34654.0
2021-12-06 13:50:00,105.72,105.95,105.68,105.85,27443.0,102.0374,102.2594,101.9988,102.1629,27443.0
2021-12-06 14:00:00,105.86,105.93,105.63,105.7,37532.0,102.1725,102.2401,101.9505,102.0181,37532.0
2021-12-06 14:10:00,105.7,106.0,105.7,105.84,26448.0,102.0181,102.3076,102.0181,102.1532,26448.0
2021-12-06 14:20:00,105.85,105.86,105.66,105.69,26858.0,102.1629,102.1725,101.9795,102.0084,26858.0
2021-12-06 14:30:00,105.72,105.76,105.37,105.4,27752.0,102.0374,102.076,101.6996,101.7285,27752.0
2021-12-06 14:40:00,105.4,105.46,105.24,105.33,28254.0,101.7285,101.7864,101.5741,101.661,28254.0
2021-12-06 14:50:00,105.28,105.51,105.28,105.41,35651.0,101.6127,101.8347,101.6127,101.7382,35651.0
2021-12-06 15:00:00,105.43,105.62,105.23,105.6,23956.0,101.7575,101.9409,101.5645,101.9216,23956.0
2021-12-06 15:10:00,105.6,105.91,105.57,105.88,51797.0,101.9216,102.2208,101.8926,102.1918,51797.0
2021-12-06 15:20:00,105.86,105.88,105.63,105.82,41585.0,102.1725,102.1918,101.9505,102.1339,41585.0
2021-12-06 15:30:00,105.81,105.94,105.71,105.93,57621.0,102.1242,102.2497,102.0277,102.2401,57621.0
2021-12-06 15:40:00,105.94,105.95,105.69,105.85,91092.0,102.2497,102.2594,102.0084,102.1629,91092.0
2021-12-06 15:50:00,105.84,106.02,105.68,105.72,346956.0,102.1532,102.3269,101.9988,102.0374,346956.0
2021-12-07 09:30:00,106.5,106.6,105.34,106.0,108052.0,102.7902,102.8867,101.6706,102.3076,108052.0
2021-12-07 09:40:00,105.96,106.68,105.84,106.61,38403.0,102.269,102.9639,102.1532,102.8964,38403.0
2021-12-07 09:50:00,106.58,106.86,106.09,106.22,29926.0,102.8674,103.1377,102.3945,102.52,29926.0
2021-12-07 10:00:00,106.24,106.4,106.01,106.31,40258.0,102.5393,102.6937,102.3173,102.6068,40258.0
2021-12-07 10:10:00,106.34,106.52,106.27,106.37,27480.0,102.6358,102.8095,102.5682,102.6647,27480.0
2021-12-07 10:20:00,106.38,106.42,105.59,105.59,31305.0,102.6744,102.713,101.9119,101.9119,31305.0
2021-12-07 10:30:00,105.61,105.8,105.36,105.65,23419.0,101.9312,102.1146,101.6899,101.9698,23419.0
2021-12-07 10:40:00,105.62,105.68,105.23,105.33,65680.0,101.9409,101.9988,101.5645,101.661,65680.0
2021-12-07 10:50:00,105.35,105.66,105.31,105.63,38495.0,101.6803,101.9795,101.6417,101.9505,38495.0
2021-12-07 11:00:00,105.64,105.96,105.38,105.96,31611.0,101.9602,102.269,101.7092,102.269,31611.0
2021-12-07 11:10:00,105.96,105.96,105.45,105.8,50452.0,102.269,102.269,101.7768,102.1146,50452.0
2021-12-07 11:20:00,105.79,106.36,105.78,106.28,20089.0,102.1049,102.6551,102.0953,102.5779,20089.0
2021-12-07 11:30:00,106.26,106.44,106.12,106.14,10725.0,102.5586,102.7323,102.4235,102.4428,10725.0
2021-12-07 11:40:00,106.16,106.35,105.98,105.98,16581.0,102.4621,102.6454,102.2883,102.2883,16581.0
2021-12-07 11:50:00,105.97,106.23,105.93,106.08,9114.0,102.2787,102.5296,102.2401,102.3848,9114.0
2021-12-07 12:00:00,106.09,106.25,106.06,106.24,9188.0,102.3945,102.5489,102.3655,102.5393,9188.0
2021-12-07 12:10:00,106.27,106.28,105.89,105.93,14985.0,102.5682,102.5779,102.2015,102.2401,14985.0
2021-12-07 12:20:00,105.92,106.02,105.8,105.89,11935.0,102.2304,102.3269,102.1146,102.2015,11935.0
2021-12-07 12:30:00,105.94,105.95,105.72,105.84,10696.0,102.2497,102.2594,102.0374,102.1532,10696.0
2021-12-07 12:40:00,105.84,106.09,105.81,106.03,10018.0,102.1532,102.3945,102.1242,102.3366,10018.0
2021-12-07 12:50:00,106.1,106.44,106.1,106.36,8036.0,102.4041,102.7323,102.4041,102.6551,8036.0
2021-12-07 13:00:00,106.38,106.38,106.13,106.14,8373.0,102.6744,102.6744,102.4331,102.4428,8373.0
2021-12-07 13:10:00,106.09,106.24,105.94,106.13,15133.0,102.3945,102.5393,102.2497,102.4331,15133.0
2021-12-07 13:20:00,106.1,106.28,106.09,106.28,8120.0,102.4041,102.5779,102.3945,102.5779,8120.0
2021-12-07 13:30:00,106.3,106.6,106.25,106.6,13447.0,102.5972,102.8867,102.5489,102.8867,13447.0
2021-12-07 13:40:00,106.65,106.67,106.41,106.59,17013.0,102.935,102.9543,102.7033,102.8771,17013.0
2021-12-07 13:50:00,106.61,106.72,106.54,106.67,11569.0,102.8964,103.0026,102.8288,102.9543,11569.0
2021-12-07 14:00:00,106.69,106.69,106.45,106.6,9489.0,102.9736,102.9736,102.742,102.8867,9489.0
2021-12-07 14:10:00,106.57,106.77,106.57,106.76,43749.0,102.8578,103.0508,102.8578,103.0412,43749.0
2021-12-07 14:20:00,106.72,106.9,106.6,106.62,31663.0,103.0026,103.1763,102.8867,102.906,31663.0
2021-12-07 14:30:00,106.6,106.66,106.47,106.58,42861.0,102.8867,102.9446,102.7613,102.8674,42861.0
2021-12-07 14:40:00,106.56,106.88,106.55,106.77,15776.0,102.8481,103.157,102.8385,103.0508,15776.0
2021-12-07 14:50:00,106.8,107.03,106.78,106.98,24017.0,103.0798,103.3018,103.0605,103.2535,24017.0
2021-12-07 15:00:00,106.96,106.96,106.66,106.67,16844.0,103.2342,103.2342,102.9446,102.9543,16844.0
2021-12-07 15:10:00,106.68,106.7,106.45,106.54,16278.0,102.9639,102.9832,102.742,102.8288,16278.0
2021-12-07 15:20:00,106.53,106.57,106.16,106.2,20262.0,102.8192,102.8578,102.4621,102.5007,20262.0
2021-12-07 15:30:00,106.18,106.25,105.96,105.98,44031.0,102.4814,102.5489,102.269,102.2883,44031.0
2021-12-07 15:40:00,105.99,106.22,105.79,105.89,71409.0,102.298,102.52,102.1049,102.2015,71409.0
2021-12-07 15:50:00,105.84,106.24,105.67,106.16,162225.0,102.1532,102.5393,101.9891,102.4621,162225.0
2021-12-08 09:30:00,106.93,107.85,106.0,106.91,89890.0,103.2052,104.0932,102.3076,103.1859,89890.0
2021-12-08 09:40:00,107.01,107.53,106.74,107.49,34416.0,103.2824,103.7843,103.0219,103.7457,34416.0
2021-12-08 09:50:00,107.39,108.09,106.61,106.63,51182.0,103.6492,104.3248,102.8964,102.9157,51182.0
2021-12-08 10:00:00,106.61,107.09,106.5,106.79,29772.0,102.8964,103.3597,102.7902,103.0701,29772.0
2021-12-08 10:10:00,106.79,107.25,106.64,106.73,23523.0,103.0701,103.5141,102.9253,103.0122,23523.0
2021-12-08 10:20:00,106.78,107.03,106.49,106.5,22928.0,103.0605,103.3018,102.7806,102.7902,22928.0
2021-12-08 10:30:00,106.44,107.0,106.44,106.92,18086.0,102.7323,103.2728,102.7323,103.1956,18086.0
2021-12-08 10:40:00,106.92,107.47,106.85,107.28,32705.0,103.1956,103.7264,103.128,103.543,32705.0
2021-12-08 10:50:00,107.24,107.32,106.83,106.86,24808.0,103.5044,103.5817,103.1087,103.1377,24808.0
2021-12-08 11:00:00,106.96,107.49,106.92,107.13,22171.0,103.2342,103.7457,103.1956,103.3983,22171.0
2021-12-08 11:10:00,107.1,107.23,106.81,106.82,21583.0,103.3693,103.4948,103.0894,103.0991,21583.0
2021-12-08 11:20:00,106.82,107.54,106.79,107.54,36848.0,103.0991,103.794,103.0701,103.794,36848.0
2021-12-08 11:30:00,107.54,107.67,107.29,107.32,27855.0,103.794,103.9195,103.5527,103.5817,27855.0
2021-12-08 11:40:00,107.32,107.76,107.29,107.74,22510.0,103.5817,104.0063,103.5527,103.987,22510.0
2021-12-08 11:50:00,107.81,107.95,107.58,107.94,20792.0,104.0546,104.1897,103.8326,104.1801,20792.0
2021-12-08 12:00:00,107.87,108.03,107.71,107.98,30892.0,104.1125,104.2669,103.9581,104.2187,30892.0
2021-12-08 12:10:00,107.97,108.04,107.78,107.79,35254.0,104.209,104.2766,104.0256,104.0353,35254.0
2021-12-08 12:20:00,107.78,107.9,107.7,107.7,22820.0,104.0256,104.1414,103.9484,103.9484,22820.0
2021-12-08 12:30:00,107.7,107.78,107.57,107.69,40571.0,103.9484,104.0256,103.8229,103.9388,40571.0
2021-12-08 12:40:00,107.67,107.77,107.33,107.44,42835.0,103.9195,104.016,103.5913,103.6975,42835.0
2021-12-08 12:50:00,107.44,107.64,107.29,107.46,16818.0,103.6975,103.8905,103.5527,103.7168,16818.0
2021-12-08 13:00:00,107.43,107.6,107.4,107.43,19684.0,103.6878,103.8519,103.6589,103.6878,19684.0
2021-12-08 13:10:00,107.44,107.46,107.21,107.28,26246.0,103.6975,103.7168,103.4755,103.543,26246.0
2021-12-08 13:20:00,107.33,107.35,107.1,107.15,19273.0,103.5913,103.6106,103.3693,103.4176,19273.0
2021-12-08 13:30:00,107.15,107.21,106.96,107.15,23153.0,103.4176,103.4755,103.2342,103.4176,23153.0
2021-12-08 13:40:00,107.17,107.36,107.06,107.21,32464.0,103.4369,103.6203,103.3307,103.4755,32464.0
2021-12-08 13:50:00,107.19,107.19,106.98,106.99,27700.0,103.4562,103.4562,103.2535,103.2631,27700.0
2021-12-08 14:00:00,106.99,107.05,106.84,106.93,31202.0,103.2631,103.3211,103.1184,103.2052,31202.0
2021-12-08 14:10:00,106.92,106.93,106.62,106.62,23399.0,103.1956,103.2052,102.906,102.906,23399.0
2021-12-08 14:20:00,106.6,106.93,106.56,106.87,29648.0,102.8867,103.2052,102.8481,103.1473,29648.0
2021-12-08 14:30:00,106.85,106.94,106.78,106.78,20211.0,103.128,103.2149,103.0605,103.0605,20211.0
2021-12-08 14:40:00,106.82,106.87,106.7,106.72,19064.0,103.0991,103.1473,102.9832,103.0026,19064.0
2021-12-08 14:50:00,106.7,106.89,106.66,106.82,15987.0,102.9832,103.1666,102.9446,103.0991,15987.0
2021-12-08 15:00:00,106.79,106.87,106.71,106.81,21276.0,103.0701,103.1473,102.9929,103.0894,21276.0
2021-12-08 15:10:00,106.81,106.97,106.79,106.97,28414.0,103.0894,103.2438,103.0701,103.2438,28414.0
2021-12-08 15:20:00,106.96,107.17,106.93,107.03,38806.0,103.2342,103.4369,103.2052,103.3018,38806.0
2021-12-08 15:30:00,107.06,107.12,106.85,106.92,59007.0,103.3307,103.3886,103.128,103.1956,59007.0
2021-12-08 15:40:00,106.92,107.24,106.9,107.08,52785.0,103.1956,103.5044,103.1763,103.35,52785.0
2021-12-08 15:50:00,107.03,107.16,106.93,106.98,224644.0,103.3018,103.4272,103.2052,103.2535,224644.0
2021-12-09 09:30:00,106.77,107.33,106.16,106.72,50615.0,103.0508,103.5913,102.4621,103.0026,50615.0
2021-12-09 09:40:00,106.89,107.24,106.61,106.89,28420.0,103.1666,103.5044,102.8964,103.1666,28420.0
2021-12-09 09:50:00,106.88,106.96,106.55,106.89,14187.0,103.157,103.2342,102.8385,103.1666,14187.0
2021-12-09 10:00:00,106.72,107.47,106.65,107.21,11917.0,103.0026,103.7264,102.935,103.4755,11917.0
2021-12-09 10:10:00,107.21,107.46,107.06,107.13,24542.0,103.4755,103.7168,103.3307,103.3983,24542.0
2021-12-09 10:20:00,107.11,107.17,106.91,107.17,21711.0,103.379,103.4369,103.1859,103.4369,21711.0
2021-12-09 10:30:00,107.25,107.33,106.95,107.16,19007.0,103.5141,103.5913,103.2245,103.4272,19007.0
2021-12-09 10:40:00,107.16,107.18,106.97,107.09,13225.0,103.4272,103.4465,103.2438,103.3597,13225.0
2021-12-09 10:50:00,107.06,107.32,106.98,107.19,12696.0,103.3307,103.5817,103.2535,103.4562,12696.0
2021-12-09 11:00:00,107.18,107.47,107.09,107.37,16459.0,103.4465,103.7264,103.3597,103.6299,16459.0
2021-12-09 11:10:00,107.33,107.39,106.96,107.17,15091.0,103.5913,103.6492,103.2342,103.4369,15091.0
2021-12-09 11:20:00,107.17,107.5,107.07,107.47,30704.0,103.4369,103.7554,103.3404,103.7264,30704.0
2021-12-09 11:30:00,107.49,107.65,107.46,107.63,15765.0,103.7457,103.9002,103.7168,103.8809,15765.0
2021-12-09 11:40:00,107.66,107.67,107.46,107.54,9004.0,103.9098,103.9195,103.7168,103.794,9004.0
2021-12-09 11:50:00,107.59,107.65,107.42,107.62,12744.0,103.8422,103.9002,103.6782,103.8712,12744.0
2021-12-09 12:00:00,107.59,107.75,107.44,107.7,16030.0,103.8422,103.9967,103.6975,103.9484,16030.0
2021-12-09 12:10:00,107.7,107.86,107.6,107.76,14656.0,103.9484,104.1028,103.8519,104.0063,14656.0
2021-12-09 12:20:00,107.77,107.92,107.73,107.86,14527.0,104.016,104.1607,103.9774,104.1028,14527.0
2021-12-09 12:30:00,107.88,108.12,107.86,108.08,24501.0,104.1221,104.3538,104.1028,104.3152,24501.0
2021-12-09 12:40:00,108.09,108.46,108.05,108.46,35935.0,104.3248,104.6819,104.2862,104.6819,35935.0
2021-12-09 12:50:00,108.46,108.76,108.44,108.74,31441.0,104.6819,104.9715,104.6626,104.9522,31441.0
2021-12-09 13:00:00,108.72,108.78,108.58,108.62,24522.0,104.9329,104.9908,104.7978,104.8364,24522.0
2021-12-09 13:10:00,108.64,108.79,108.44,108.56,34334.0,104.8557,105.0004,104.6626,104.7785,34334.0
2021-12-09 13:20:00,108.54,108.77,108.44,108.55,31402.0,104.7592,104.9811,104.6626,104.7688,31402.0
2021-12-09 13:30:00,108.53,108.78,108.49,108.64,32507.0,104.7495,104.9908,104.7109,104.8557,32507.0
2021-12-09 13:40:00,108.61,108.72,108.37,108.55,34136.0,104.8267,104.9329,104.5951,104.7688,34136.0
2021-12-09 13:50:00,108.58,108.87,108.47,108.71,40896.0,104.7978,105.0777,104.6916,104.9232,40896.0
2021-12-09 14:00:00,108.74,108.87,108.5,108.59,43084.0,104.9522,105.0777,104.7205,104.8074,43084.0
2021-12-09 14:10:00,108.61,108.64,108.12,108.16,29767.0,104.8267,104.8557,104.3538,104.3924,29767.0
2021-12-09 14:20:00,108.11,108.19,107.98,108.02,16756.0,104.3441,104.4213,104.2187,104.2573,16756.0
2021-12-09 14:30:00,108.0,108.16,107.85,108.0,17298.0,104.238,104.3924,104.0932,104.238,17298.0
2021-12-09 14:40:00,107.99,108.01,107.66,107.67,40656.0,104.2283,104.2476,103.9098,103.9195,40656.0
2021-12-09 14:50:00,107.67,107.67,107.28,107.39,35257.0,103.9195,103.9195,103.543,103.6492,35257.0
2021-12-09 15:00:00,107.38,107.55,107.22,107.35,75718.0,103.6396,103.8036,103.4851,103.6106,75718.0
2021-12-09 15:10:00,107.37,107.5,107.29,107.39,22482.0,103.6299,103.7554,103.5527,103.6492,22482.0
2021-12-09 15:20:00,107.39,107.43,107.12,107.42,22985.0,103.6492,103.6878,103.3886,103.6782,22985.0
2021-12-09 15:30:00,107.45,107.58,107.28,107.35,30716.0,103.7071,103.8326,103.543,103.6106,30716.0
2021-12-09 15:40:00,107.34,107.34,106.95,106.97,57284.0,103.601,103.601,103.2245,103.2438,57284.0
2021-12-09 15:50:00,106.94,107.25,106.91,106.96,162402.0,103.2149,103.5141,103.1859,103.2342,162402.0
2021-12-10 09:30:00,107.85,108.61,107.67,108.41,93583.0,104.0932,104.8267,103.9195,104.6337,93583.0
2021-12-10 09:40:00,108.4,108.6,107.63,108.13,63380.0,104.624,104.8171,103.8809,104.3634,63380.0
2021-12-10 09:50:00,108.1,108.42,107.49,107.78,58596.0,104.3345,104.6433,103.7457,104.0256,58596.0
2021-12-10 10:00:00,107.73,108.29,107.73,108.04,55576.0,103.9774,104.5179,103.9774,104.2766,55576.0
2021-12-10 10:10:00,107.97,108.5,107.89,108.44,44585.0,104.209,104.7205,104.1318,104.6626,44585.0
2021-12-10 10:20:00,108.47,108.74,108.12,108.59,97037.0,104.6916,104.9522,104.3538,104.8074,97037.0
2021-12-10 10:30:00,108.58,108.71,107.91,108.01,31758.0,104.7978,104.9232,104.1511,104.2476,31758.0
2021-12-10 10:40:00,108.01,108.23,107.98,108.02,40942.0,104.2476,104.46,104.2187,104.2573,40942.0
2021-12-10 10:50:00,108.03,108.25,108.0,108.11,37286.0,104.2669,104.4793,104.238,104.3441,37286.0
2021-12-10 11:00:00,108.11,108.33,107.53,107.73,59388.0,104.3441,104.5565,103.7843,103.9774,59388.0
2021-12-10 11:10:00,107.76,107.91,107.49,107.78,83246.0,104.0063,104.1511,103.7457,104.0256,83246.0
2021-12-10 11:20:00,107.73,108.02,107.59,107.93,30333.0,103.9774,104.2573,103.8422,104.1704,30333.0
2021-12-10 11:30:00,107.9,108.13,107.71,108.11,46309.0,104.1414,104.3634,103.9581,104.3441,46309.0
2021-12-10 11:40:00,108.11,108.29,107.99,108.2,25555.0,104.3441,104.5179,104.2283,104.431,25555.0
2021-12-10 11:50:00,108.2,108.3,108.1,108.24,25603.0,104.431,104.5275,104.3345,104.4696,25603.0
2021-12-10 12:00:00,108.28,108.56,108.24,108.36,22723.0,104.5082,104.7785,104.4696,104.5854,22723.0
2021-12-10 12:10:00,108.33,108.47,108.25,108.27,20130.0,104.5565,104.6916,104.4793,104.4986,20130.0
2021-12-10 12:20:00,108.29,108.49,108.25,108.38,41300.0,104.5179,104.7109,104.4793,104.6047,41300.0
2021-12-10 12:30:00,108.38,108.38,107.88,108.09,29594.0,104.6047,104.6047,104.1221,104.3248,29594.0
2021-12-10 12:40:00,108.09,108.28,107.99,108.26,24435.0,104.3248,104.5082,104.2283,104.4889,24435.0
2021-12-10 12:50:00,108.28,108.42,108.28,108.36,22524.0,104.5082,104.6433,104.5082,104.5854,22524.0
2021-12-10 13:00:00,108.34,108.58,108.21,108.49,49778.0,104.5661,104.7978,104.4406,104.7109,49778.0
2021-12-10 13:10:00,108.48,108.71,108.46,108.67,40198.0,104.7012,104.9232,104.6819,104.8846,40198.0
2021-12-10 13:20:00,108.66,108.88,108.61,108.62,36911.0,104.875,105.0873,104.8267,104.8364,36911.0
2021-12-10 13:30:00,108.59,108.66,108.45,108.57,26469.0,104.8074,104.875,104.6723,104.7881,26469.0
2021-12-10 13:40:00,108.57,108.74,108.34,108.44,144358.0,104.7881,104.9522,104.5661,104.6626,144358.0
2021-12-10 13:50:00,108.5,108.86,108.5,108.67,25749.0,104.7205,105.068,104.7205,104.8846,25749.0
2021-12-10 14:00:00,108.67,108.79,108.55,108.73,29330.0,104.8846,105.0004,104.7688,104.9425,29330.0
2021-12-10 14:10:00,108.72,108.94,108.71,108.75,29083.0,104.9329,105.1452,104.9232,104.9618,29083.0
2021-12-10 14:20:00,108.76,108.95,108.75,108.89,28610.0,104.9715,105.1549,104.9618,105.097,28610.0
2021-12-10 14:30:00,108.95,109.14,108.81,109.04,113091.0,105.1549,105.3383,105.0197,105.2417,113091.0
2021-12-10 14:40:00,109.05,109.05,108.53,108.62,30539.0,105.2514,105.2514,104.7495,104.8364,30539.0
2021-12-10 14:50:00,108.64,108.82,108.48,108.71,43607.0,104.8557,105.0294,104.7012,104.9232,43607.0
2021-12-10 15:00:00,108.71,108.87,108.64,108.65,33984.0,104.9232,105.0777,104.8557,104.8653,33984.0
2021-12-10 15:10:00,108.65,108.88,108.64,108.88,42048.0,104.8653,105.0873,104.8557,105.0873,42048.0
2021-12-10 15:20:00,108.88,109.1,108.88,109.09,47256.0,105.0873,105.2996,105.0873,105.29,47256.0
2021-12-10 15:30:00,109.09,109.67,109.05,109.61,92832.0,105.29,105.8498,105.2514,105.7919,92832.0
2021-12-10 15:40:00,109.63,109.76,109.56,109.71,116922.0,105.8112,105.9367,105.7436,105.8884,116922.0
2021-12-10 15:50:00,109.71,109.73,109.48,109.68,282718.0,105.8884,105.9077,105.6664,105.8594,282718.0
2021-12-13 09:30:00,109.66,110.45,109.5,110.0,266699.0,105.8401,106.6026,105.6857,106.1683,266699.0
2021-12-13 09:40:00,110.0,110.16,109.31,110.01,127781.0,106.1683,106.3227,105.5023,106.1779,127781.0
2021-12-13 09:50:00,109.92,109.97,109.35,109.46,81190.0,106.0911,106.1393,105.5409,105.6471,81190.0
2021-12-13 10:00:00,109.4,109.59,108.71,108.99,72435.0,105.5892,105.7726,104.9232,105.1935,72435.0
2021-12-13 10:10:00,108.95,109.46,108.94,109.12,59179.0,105.1549,105.6471,105.1452,105.3189,59179.0
2021-12-13 10:20:00,109.11,109.13,108.54,108.73,42782.0,105.3093,105.3286,104.7592,104.9425,42782.0
2021-12-13 10:30:00,108.7,109.05,108.47,108.7,69840.0,104.9136,105.2514,104.6916,104.9136,69840.0
2021-12-13 10:40:00,108.68,108.81,108.11,108.81,83112.0,104.8943,105.0197,104.3441,105.0197,83112.0
2021-12-13 10:50:00,108.79,108.95,108.38,108.75,61813.0,105.0004,105.1549,104.6047,104.9618,61813.0
2021-12-13 11:00:00,108.74,108.78,108.13,108.46,74630.0,104.9522,104.9908,104.3634,104.6819,74630.0
2021-12-13 11:10:00,108.45,108.62,108.09,108.1,61821.0,104.6723,104.8364,104.3248,104.3345,61821.0
2021-12-13 11:20:00,108.1,108.51,108.1,108.44,31352.0,104.3345,104.7302,104.3345,104.6626,31352.0
2021-12-13 11:30:00,108.46,108.74,108.45,108.64,30364.0,104.6819,104.9522,104.6723,104.8557,30364.0
2021-12-13 11:40:00,108.64,108.96,108.64,108.83,30474.0,104.8557,105.1645,104.8557,105.0391,30474.0
2021-12-13 11:50:00,108.8,108.97,108.74,108.96,33392.0,105.0101,105.1742,104.9522,105.1645,33392.0
2021-12-13 12:00:00,108.96,109.1,108.86,109.05,36145.0,105.1645,105.2996,105.068,105.2514,36145.0
2021-12-13 12:10:00,109.06,109.14,108.73,108.76,32185.0,105.261,105.3383,104.9425,104.9715,32185.0
2021-12-13 12:20:00,108.76,108.81,108.54,108.62,50324.0,104.9715,105.0197,104.7592,104.8364,50324.0
2021-12-13 12:30:00,108.61,109.01,108.6,109.0,34747.0,104.8267,105.2128,104.8171,105.2031,34747.0
2021-12-13 12:40:00,109.01,109.01,108.61,108.66,29165.0,105.2128,105.2128,104.8267,104.875,29165.0
2021-12-13 12:50:00,108.71,108.72,108.48,108.57,17991.0,104.9232,104.9329,104.7012,104.7881,17991.0
2021-12-13 13:00:00,108.54,108.64,108.43,108.56,22573.0,104.7592,104.8557,104.653,104.7785,22573.0
2021-12-13 13:10:00,108.58,108.6,108.42,108.54,21176.0,104.7978,104.8171,104.6433,104.7592,21176.0
2021-12-13 13:20:00,108.53,108.61,108.36,108.48,19720.0,104.7495,104.8267,104.5854,104.7012,19720.0
2021-12-13 13:30:00,108.46,108.46,108.25,108.25,22833.0,104.6819,104.6819,104.4793,104.4793,22833.0
2021-12-13 13:40:00,108.28,108.35,108.05,108.11,19715.0,104.5082,104.5758,104.2862,104.3441,19715.0
2021-12-13 13:50:00,108.09,108.15,108.02,108.12,30145.0,104.3248,104.3827,104.2573,104.3538,30145.0
2021-12-13 14:00:00,108.13,108.13,107.76,107.97,53866.0,104.3634,104.3634,104.0063,104.209,53866.0
2021-12-13 14:10:00,107.97,108.13,107.89,108.04,47248.0,104.209,104.3634,104.1318,104.2766,47248.0
2021-12-13 14:20:00,108.03,108.5,108.01,108.46,48568.0,104.2669,104.7205,104.2476,104.6819,48568.0
2021-12-13 14:30:00,108.48,108.76,108.47,108.71,55602.0,104.7012,104.9715,104.6916,104.9232,55602.0
2021-12-13 14:40:00,108.7,108.73,108.33,108.34,28466.0,104.9136,104.9425,104.5565,104.5661,28466.0
2021-12-13 14:50:00,108.35,108.55,108.27,108.54,37461.0,104.5758,104.7688,104.4986,104.7592,37461.0
2021-12-13 15:00:00,108.55,108.77,108.48,108.66,58023.0,104.7688,104.9811,104.7012,104.875,58023.0
2021-12-13 15:10:00,108.66,108.85,108.62,108.72,27353.0,104.875,105.0584,104.8364,104.9329,27353.0
2021-12-13 15:20:00,108.71,108.83,108.66,108.72,40939.0,104.9232,105.0391,104.875,104.9329,40939.0
2021-12-13 15:30:00,108.72,108.77,108.36,108.49,60697.0,104.9329,104.9811,104.5854,104.7109,60697.0
2021-12-13 15:40:00,108.5,108.62,108.29,108.32,86919.0,104.7205,104.8364,104.5179,104.5468,86919.0
2021-12-13 15:50:00,108.32,108.32,107.97,108.04,224648.0,104.5468,104.5468,104.209,104.2766,224648.0
2021-12-14 09:30:00,106.39,106.4,105.0,105.81,166497.0,102.684,102.6937,101.3425,102.1242,166497.0
2021-12-14 09:40:00,105.88,106.8,105.62,105.82,86854.0,102.1918,103.0798,101.9409,102.1339,86854.0
2021-12-14 09:50:00,105.87,106.52,105.74,106.06,74379.0,102.1822,102.8095,102.0567,102.3655,74379.0
2021-12-14 10:00:00,106.02,106.43,105.89,106.07,48913.0,102.3269,102.7227,102.2015,102.3752,48913.0
2021-12-14 10:10:00,106.07,106.11,105.6,105.62,90986.0,102.3752,102.4138,101.9216,101.9409,90986.0
2021-12-14 10:20:00,105.62,106.2,105.48,105.73,81827.0,101.9409,102.5007,101.8057,102.047,81827.0
2021-12-14 10:30:00,105.77,105.81,105.45,105.76,77049.0,102.0856,102.1242,101.7768,102.076,77049.0
2021-12-14 10:40:00,105.77,105.91,105.26,105.42,85497.0,102.0856,102.2208,101.5934,101.7478,85497.0
2021-12-14 10:50:00,105.42,105.47,104.83,105.08,133963.0,101.7478,101.7961,101.1784,101.4197,133963.0
2021-12-14 11:00:00,105.06,105.06,104.42,104.49,68033.0,101.4004,101.4004,100.7827,100.8502,68033.0
2021-12-14 11:10:00,104.45,104.55,104.13,104.34,62703.0,100.8116,100.9081,100.5028,100.7055,62703.0
2021-12-14 11:20:00,104.37,104.66,104.29,104.5,58276.0,100.7344,101.0143,100.6572,100.8599,58276.0
2021-12-14 11:30:00,104.5,104.91,104.5,104.81,42079.0,100.8599,101.2556,100.8599,101.1591,42079.0
2021-12-14 11:40:00,104.84,105.11,104.7,104.93,44162.0,101.188,101.4486,101.0529,101.2749,44162.0
2021-12-14 11:50:00,104.93,105.04,104.6,104.7,37636.0,101.2749,101.3811,100.9564,101.0529,37636.0
2021-12-14 12:00:00,104.77,104.96,104.71,104.9,28234.0,101.1205,101.3039,101.0626,101.2459,28234.0
2021-12-14 12:10:00,104.86,105.24,104.75,105.24,38368.0,101.2073,101.5741,101.1012,101.5741,38368.0
2021-12-14 12:20:00,105.25,105.29,104.93,105.04,40057.0,101.5838,101.6224,101.2749,101.3811,40057.0
2021-12-14 12:30:00,105.04,105.15,104.9,104.99,38103.0,101.3811,101.4872,101.2459,101.3328,38103.0
2021-12-14 12:40:00,105.01,105.2,104.96,105.09,34536.0,101.3521,101.5355,101.3039,101.4293,34536.0
2021-12-14 12:50:00,105.08,105.15,104.98,105.08,40303.0,101.4197,101.4872,101.3232,101.4197,40303.0
2021-12-14 13:00:00,105.07,105.24,105.01,105.22,103897.0,101.41,101.5741,101.3521,101.5548,103897.0
2021-12-14 13:10:00,105.18,105.22,104.96,105.0,68275.0,101.5162,101.5548,101.3039,101.3425,68275.0
2021-12-14 13:20:00,105.01,105.09,104.91,105.0,25174.0,101.3521,101.4293,101.2556,101.3425,25174.0
2021-12-14 13:30:00,105.02,105.05,104.91,105.02,34206.0,101.3618,101.3907,101.2556,101.3618,34206.0
2021-12-14 13:40:00,105.04,105.08,104.85,104.91,26630.0,101.3811,101.4197,101.1977,101.2556,26630.0
2021-12-14 13:50:00,104.94,104.95,104.64,104.73,42723.0,101.2846,101.2942,100.995,101.0819,42723.0
2021-12-14 14:00:00,104.75,105.21,104.67,105.17,48893.0,101.1012,101.5451,101.024,101.5065,48893.0
2021-12-14 14:10:00,105.18,105.31,105.03,105.12,101426.0,101.5162,101.6417,101.3714,101.4583,101426.0
2021-12-14 14:20:00,105.13,105.3,105.05,105.19,68282.0,101.4679,101.632,101.3907,101.5258,68282.0
2021-12-14 14:30:00,105.18,105.25,105.01,105.11,72372.0,101.5162,101.5838,101.3521,101.4486,72372.0
2021-12-14 14:40:00,105.13,105.32,105.05,105.21,71894.0,101.4679,101.6513,101.3907,101.5451,71894.0
2021-12-14 14:50:00,105.2,105.22,104.97,105.13,92275.0,101.5355,101.5548,101.3135,101.4679,92275.0
2021-12-14 15:00:00,105.1,105.29,105.08,105.28,64851.0,101.439,101.6224,101.4197,101.6127,64851.0
2021-12-14 15:10:00,105.27,105.28,105.09,105.23,72710.0,101.6031,101.6127,101.4293,101.5645,72710.0
2021-12-14 15:20:00,105.25,105.26,105.02,105.09,164647.0,101.5838,101.5934,101.3618,101.4293,164647.0
2021-12-14 15:30:00,105.08,105.13,104.89,105.07,102049.0,101.4197,101.4679,101.2363,101.41,102049.0
2021-12-14 15:40:00,105.06,105.1,104.72,104.72,151916.0,101.4004,101.439,101.0722,101.0722,151916.0
2021-12-14 15:50:00,104.72,104.91,104.53,104.74,252916.0,101.0722,101.2556,100.8888,101.0915,252916.0
2021-12-15 09:30:00,105.45,106.0,105.04,105.2,84312.0,101.7768,102.3076,101.3811,101.5355,84312.0
2021-12-15 09:40:00,105.1,105.67,104.96,105.07,40344.0,101.439,101.9891,101.3039,101.41,40344.0
2021-12-15 09:50:00,105.11,105.42,104.63,104.89,30144.0,101.4486,101.7478,100.9854,101.2363,30144.0
2021-12-15 10:00:00,104.92,105.35,104.77,105.26,41024.0,101.2653,101.6803,101.1205,101.5934,41024.0
2021-12-15 10:10:00,105.22,105.53,104.92,104.92,217755.0,101.5548,101.854,101.2653,101.2653,217755.0
2021-12-15 10:20:00,104.98,105.07,104.68,104.84,22388.0,101.3232,101.41,101.0336,101.188,22388.0
2021-12-15 10:30:00,104.92,105.24,104.81,105.15,23081.0,101.2653,101.5741,101.1591,101.4872,23081.0
2021-12-15 10:40:00,105.24,105.35,104.94,105.06,59784.0,101.5741,101.6803,101.2846,101.4004,59784.0
2021-12-15 10:50:00,105.1,105.18,104.97,104.98,57265.0,101.439,101.5162,101.3135,101.3232,57265.0
2021-12-15 11:00:00,104.97,105.12,104.65,104.7,24162.0,101.3135,101.4583,101.0047,101.0529,24162.0
2021-12-15 11:10:00,104.73,104.81,104.47,104.5,30412.0,101.0819,101.1591,100.8309,100.8599,30412.0
2021-12-15 11:20:00,104.49,104.78,104.49,104.73,50303.0,100.8502,101.1301,100.8502,101.0819,50303.0
2021-12-15 11:30:00,104.71,104.92,104.46,104.55,43174.0,101.0626,101.2653,100.8213,100.9081,43174.0
2021-12-15 11:40:00,104.53,104.77,104.29,104.77,49011.0,100.8888,101.1205,100.6572,101.1205,49011.0
2021-12-15 11:50:00,104.83,105.16,104.59,105.11,44236.0,101.1784,101.4969,100.9467,101.4486,44236.0
2021-12-15 12:00:00,105.13,105.68,105.13,105.59,288336.0,101.4679,101.9988,101.4679,101.9119,288336.0
2021-12-15 12:10:00,105.57,105.8,105.44,105.57,68609.0,101.8926,102.1146,101.7671,101.8926,68609.0
2021-12-15 12:20:00,105.56,105.64,105.44,105.59,86852.0,101.883,101.9602,101.7671,101.9119,86852.0
2021-12-15 12:30:00,105.52,105.53,105.34,105.45,167452.0,101.8444,101.854,101.6706,101.7768,167452.0
2021-12-15 12:40:00,105.39,105.43,105.12,105.2,207907.0,101.7189,101.7575,101.4583,101.5355,207907.0
2021-12-15 12:50:00,105.14,105.22,104.96,105.06,81957.0,101.4776,101.5548,101.3039,101.4004,81957.0
2021-12-15 13:00:00,105.07,105.25,104.91,105.16,78230.0,101.41,101.5838,101.2556,101.4969,78230.0
2021-12-15 13:10:00,105.18,105.19,104.86,105.01,102356.0,101.5162,101.5258,101.2073,101.3521,102356.0
2021-12-15 13:20:00,104.96,105.08,104.8,105.08,26590.0,101.3039,101.4197,101.1494,101.4197,26590.0
2021-12-15 13:30:00,105.09,105.21,104.98,105.02,63984.0,101.4293,101.5451,101.3232,101.3618,63984.0
2021-12-15 13:40:00,105.01,105.18,104.98,105.03,60134.0,101.3521,101.5162,101.3232,101.3714,60134.0
2021-12-15 13:50:00,105.06,105.31,104.92,105.23,40162.0,101.4004,101.6417,101.2653,101.5645,40162.0
2021-12-15 14:00:00,105.22,105.79,104.84,105.68,98026.0,101.5548,102.1049,101.188,101.9988,98026.0
2021-12-15 14:10:00,105.72,106.9,105.68,106.82,272325.0,102.0374,103.1763,101.9988,103.0991,272325.0
2021-12-15 14:20:00,106.84,107.09,105.36,105.5,401581.0,103.1184,103.3597,101.6899,101.825,401581.0
2021-12-15 14:30:00,105.48,105.5,104.97,105.41,110581.0,101.8057,101.825,101.3135,101.7382,110581.0
2021-12-15 14:40:00,105.38,105.7,105.01,105.01,139998.0,101.7092,102.0181,101.3521,101.3521,139998.0
2021-12-15 14:50:00,105.04,105.31,104.89,104.97,117548.0,101.3811,101.6417,101.2363,101.3135,117548.0
2021-12-15 15:00:00,105.0,105.4,104.86,105.32,202549.0,101.3425,101.7285,101.2073,101.6513,202549.0
2021-12-15 15:10:00,105.32,105.8,105.29,105.71,285635.0,101.6513,102.1146,101.6224,102.0277,285635.0
2021-12-15 15:20:00,105.66,105.99,105.54,105.85,413821.0,101.9795,102.298,101.8637,102.1629,413821.0
2021-12-15 15:30:00,105.85,105.93,105.5,105.79,379393.0,102.1629,102.2401,101.825,102.1049,379393.0
2021-12-15 15:40:00,105.79,106.47,105.76,106.45,183372.0,102.1049,102.7613,102.076,102.742,183372.0
2021-12-15 15:50:00,106.44,107.6,106.35,107.36,442661.0,102.7323,103.8519,102.6454,103.6203,442661.0
2021-12-16 09:30:00,106.36,106.66,105.17,105.17,289687.0,102.6551,102.9446,101.5065,101.5065,289687.0
2021-12-16 09:40:00,105.24,105.44,104.45,105.34,87920.0,101.5741,101.7671,100.8116,101.6706,87920.0
2021-12-16 09:50:00,105.35,105.87,105.04,105.45,166424.0,101.6803,102.1822,101.3811,101.7768,166424.0
2021-12-16 10:00:00,105.47,105.73,104.84,104.84,88442.0,101.7961,102.047,101.188,101.188,88442.0
2021-12-16 10:10:00,104.84,105.39,104.84,105.22,65137.0,101.188,101.7189,101.188,101.5548,65137.0
2021-12-16 10:20:00,105.19,105.59,105.1,105.41,133668.0,101.5258,101.9119,101.439,101.7382,133668.0
2021-12-16 10:30:00,105.43,105.58,105.0,105.25,178187.0,101.7575,101.9023,101.3425,101.5838,178187.0
2021-12-16 10:40:00,105.3,105.39,105.09,105.3,83276.0,101.632,101.7189,101.4293,101.632,83276.0
2021-12-16 10:50:00,105.3,105.33,105.0,105.16,231521.0,101.632,101.661,101.3425,101.4969,231521.0
2021-12-16 11:00:00,105.23,105.23,104.64,105.07,72389.0,101.5645,101.5645,100.995,101.41,72389.0
2021-12-16 11:10:00,105.06,105.3,104.97,105.1,175160.0,101.4004,101.632,101.3135,101.439,175160.0
2021-12-16 11:20:00,105.1,105.46,104.99,105.18,339747.0,101.439,101.7864,101.3328,101.5162,339747.0
2021-12-16 11:30:00,105.14,105.27,104.91,105.05,348054.0,101.4776,101.6031,101.2556,101.3907,348054.0
2021-12-16 11:40:00,105.04,105.06,104.59,104.94,71073.0,101.3811,101.4004,100.9467,101.2846,71073.0
2021-12-16 11:50:00,104.95,105.15,104.87,104.87,56144.0,101.2942,101.4872,101.217,101.217,56144.0
2021-12-16 12:00:00,104.87,105.1,104.86,105.05,49987.0,101.217,101.439,101.2073,101.3907,49987.0
2021-12-16 12:10:00,105.03,105.16,105.01,105.14,61669.0,101.3714,101.4969,101.3521,101.4776,61669.0
2021-12-16 12:20:00,105.15,105.15,104.62,104.62,67601.0,101.4872,101.4872,100.9757,100.9757,67601.0
2021-12-16 12:30:00,104.64,104.75,104.29,104.41,46214.0,100.995,101.1012,100.6572,100.773,46214.0
2021-12-16 12:40:00,104.37,104.42,103.71,103.94,110712.0,100.7344,100.7827,100.0974,100.3194,110712.0
2021-12-16 12:50:00,104.01,104.29,103.99,104.1,29587.0,100.3869,100.6572,100.3676,100.4738,29587.0
2021-12-16 13:00:00,104.19,104.54,104.17,104.48,67623.0,100.5607,100.8985,100.5414,100.8406,67623.0
2021-12-16 13:10:00,104.48,104.96,104.48,104.96,45733.0,100.8406,101.3039,100.8406,101.3039,45733.0
2021-12-16 13:20:00,104.96,105.0,104.72,104.78,36837.0,101.3039,101.3425,101.0722,101.1301,36837.0
2021-12-16 13:30:00,104.78,104.97,104.64,104.9,26885.0,101.1301,101.3135,100.995,101.2459,26885.0
2021-12-16 13:40:00,104.93,105.09,104.8,105.0,30850.0,101.2749,101.4293,101.1494,101.3425,30850.0
2021-12-16 13:50:00,105.0,105.05,104.89,104.89,30144.0,101.3425,101.3907,101.2363,101.2363,30144.0
2021-12-16 14:00:00,104.88,104.98,104.66,104.83,37785.0,101.2266,101.3232,101.0143,101.1784,37785.0
2021-12-16 14:10:00,104.87,104.9,104.71,104.87,28091.0,101.217,101.2459,101.0626,101.217,28091.0
2021-12-16 14:20:00,104.87,104.91,104.69,104.85,56090.0,101.217,101.2556,101.0433,101.1977,56090.0
2021-12-16 14:30:00,104.88,105.05,104.78,104.96,43711.0,101.2266,101.3907,101.1301,101.3039,43711.0
2021-12-16 14:40:00,104.97,104.99,104.55,104.57,36779.0,101.3135,101.3328,100.9081,100.9274,36779.0
2021-12-16 14:50:00,104.59,104.61,104.18,104.33,75386.0,100.9467,100.966,100.551,100.6958,75386.0
2021-12-16 15:00:00,104.31,104.35,103.95,104.22,52686.0,100.6765,100.7151,100.329,100.5896,52686.0
2021-12-16 15:10:00,104.2,104.48,104.16,104.48,54763.0,100.5703,100.8406,100.5317,100.8406,54763.0
2021-12-16 15:20:00,104.51,105.04,104.51,104.94,74771.0,100.8695,101.3811,100.8695,101.2846,74771.0
2021-12-16 15:30:00,104.97,105.13,104.89,105.03,116209.0,101.3135,101.4679,101.2363,101.3714,116209.0
2021-12-16 15:40:00,105.02,105.04,104.43,104.43,97344.0,101.3618,101.3811,100.7923,100.7923,97344.0
2021-12-16 15:50:00,104.44,104.84,104.44,104.45,172542.0,100.802,101.188,100.802,100.8116,172542.0
2021-12-17 09:30:00,104.19,104.69,103.74,103.94,243832.0,100.5607,101.0433,100.1264,100.3194,243832.0
2021-12-17 09:40:00,103.76,104.46,103.67,104.25,55218.0,100.1457,100.8213,100.0588,100.6186,55218.0
2021-12-17 09:50:00,104.22,104.45,103.88,103.88,73817.0,100.5896,100.8116,100.2615,100.2615,73817.0
2021-12-17 10:00:00,103.85,104.06,103.59,103.64,62279.0,100.2325,100.4352,99.9816,100.0298,62279.0
2021-12-17 10:10:00,103.6,103.93,103.32,103.43,64886.0,99.9912,100.3097,99.721,99.8272,64886.0
2021-12-17 10:20:00,103.41,103.67,103.4,103.43,37911.0,99.8078,100.0588,99.7982,99.8272,37911.0
2021-12-17 10:30:00,103.48,104.09,103.25,103.93,69378.0,99.8754,100.4642,99.6534,100.3097,69378.0
2021-12-17 10:40:00,103.98,103.99,103.67,103.71,48579.0,100.358,100.3676,100.0588,100.0974,48579.0
2021-12-17 10:50:00,103.74,104.17,103.61,103.91,51433.0,100.1264,100.5414,100.0009,100.2904,51433.0
2021-12-17 11:00:00,103.91,103.93,103.46,103.5,25561.0,100.2904,100.3097,99.8561,99.8947,25561.0
2021-12-17 11:10:00,103.54,104.05,103.54,103.84,32227.0,99.9333,100.4256,99.9333,100.2229,32227.0
2021-12-17 11:20:00,103.81,103.85,103.61,103.76,25067.0,100.1939,100.2325,100.0009,100.1457,25067.0
2021-12-17 11:30:00,103.75,103.83,103.0,103.02,37324.0,100.136,100.2132,99.4121,99.4314,37324.0
2021-12-17 11:40:00,103.09,103.18,102.78,102.84,61675.0,99.499,99.5859,99.1998,99.2577,61675.0
2021-12-17 11:50:00,102.9,103.1,102.85,103.04,51777.0,99.3156,99.5086,99.2674,99.4507,51777.0
2021-12-17 12:00:00,103.0,103.0,102.3,102.45,51615.0,99.4121,99.4121,98.7365,98.8813,51615.0
2021-12-17 12:10:00,102.45,103.04,102.45,102.99,44362.0,98.8813,99.4507,98.8813,99.4025,44362.0
2021-12-17 12:20:00,102.98,103.14,102.88,103.1,47190.0,99.3928,99.5473,99.2963,99.5086,47190.0
2021-12-17 12:30:00,103.1,103.48,103.02,103.08,28082.0,99.5086,99.8754,99.4314,99.4893,28082.0
2021-12-17 12:40:00,103.08,103.24,103.06,103.1,23209.0,99.4893,99.6438,99.47,99.5086,23209.0
2021-12-17 12:50:00,103.1,103.26,102.96,103.19,25556.0,99.5086,99.6631,99.3735,99.5955,25556.0
2021-12-17 13:00:00,103.23,103.64,103.16,103.63,31704.0,99.6341,100.0298,99.5666,100.0202,31704.0
2021-12-17 13:10:00,103.64,103.72,103.46,103.6,27251.0,100.0298,100.1071,99.8561,99.9912,27251.0
2021-12-17 13:20:00,103.58,103.82,103.49,103.8,21059.0,99.9719,100.2036,99.8851,100.1843,21059.0
2021-12-17 13:30:00,103.74,104.0,103.74,103.87,24029.0,100.1264,100.3773,100.1264,100.2518,24029.0
2021-12-17 13:40:00,103.9,103.96,103.74,103.77,19056.0,100.2808,100.3387,100.1264,100.1553,19056.0
2021-12-17 13:50:00,103.81,103.94,103.74,103.9,35531.0,100.1939,100.3194,100.1264,100.2808,35531.0
2021-12-17 14:00:00,103.89,103.92,103.61,103.91,39324.0,100.2711,100.3001,100.0009,100.2904,39324.0
2021-12-17 14:10:00,103.89,104.22,103.8,104.14,41954.0,100.2711,100.5896,100.1843,100.5124,41954.0
2021-12-17 14:20:00,104.13,104.5,104.11,104.29,47837.0,100.5028,100.8599,100.4835,100.6572,47837.0
2021-12-17 14:30:00,104.33,104.47,104.1,104.22,65034.0,100.6958,100.8309,100.4738,100.5896,65034.0
2021-12-17 14:40:00,104.19,104.38,104.16,104.26,41092.0,100.5607,100.7441,100.5317,100.6282,41092.0
2021-12-17 14:50:00,104.26,104.32,104.05,104.27,17133.0,100.6282,100.6862,100.4256,100.6379,17133.0
2021-12-17 15:00:00,104.29,104.35,104.08,104.27,22169.0,100.6572,100.7151,100.4545,100.6379,22169.0
2021-12-17 15:10:00,104.26,104.27,103.85,103.98,28018.0,100.6282,100.6379,100.2325,100.358,28018.0
2021-12-17 15:20:00,104.01,104.21,103.94,104.09,32983.0,100.3869,100.58,100.3194,100.4642,32983.0
2021-12-17 15:30:00,104.07,104.11,103.74,103.88,64203.0,100.4449,100.4835,100.1264,100.2615,64203.0
2021-12-17 15:40:00,103.87,104.09,103.08,103.08,66408.0,100.2518,100.4642,99.4893,99.4893,66408.0
2021-12-17 15:50:00,103.11,103.44,102.77,103.02,192143.0,99.5183,99.8368,99.1901,99.4314,192143.0
2021-12-20 09:30:00,101.73,101.93,101.0,101.33,74378.0,98.1864,98.3794,97.4818,97.8003,74378.0
2021-12-20 09:40:00,101.28,101.28,100.41,100.52,68641.0,97.752,97.752,96.9124,97.0185,68641.0
2021-12-20 09:50:00,100.52,101.13,100.39,100.74,38255.0,97.0185,97.6073,96.893,97.2309,38255.0
2021-12-20 10:00:00,100.82,101.05,100.32,100.44,59191.0,97.3081,97.5301,96.8255,96.9413,59191.0
2021-12-20 10:10:00,100.41,100.44,99.9,100.19,41211.0,96.9124,96.9413,96.4201,96.7,41211.0
2021-12-20 10:20:00,100.17,100.24,99.66,99.72,22972.0,96.6807,96.7483,96.1885,96.2464,22972.0
2021-12-20 10:30:00,99.67,99.86,99.5,99.66,14935.0,96.1981,96.3815,96.034,96.1885,14935.0
2021-12-20 10:40:00,99.64,99.89,99.56,99.63,23669.0,96.1692,96.4105,96.092,96.1595,23669.0
2021-12-20 10:50:00,99.64,99.76,99.31,99.35,37348.0,96.1692,96.285,95.8507,95.8893,37348.0
2021-12-20 11:00:00,99.35,99.62,99.33,99.49,41249.0,95.8893,96.1499,95.87,96.0244,41249.0
2021-12-20 11:10:00,99.45,99.74,99.44,99.69,26910.0,95.9858,96.2657,95.9761,96.2174,26910.0
2021-12-20 11:20:00,99.69,99.75,99.26,99.29,43870.0,96.2174,96.2753,95.8024,95.8314,43870.0
2021-12-20 11:30:00,99.29,99.53,99.24,99.44,35409.0,95.8314,96.063,95.7831,95.9761,35409.0
2021-12-20 11:40:00,99.43,99.55,99.31,99.55,61816.0,95.9665,96.0823,95.8507,96.0823,61816.0
2021-12-20 11:50:00,99.56,100.24,99.56,100.24,34564.0,96.092,96.7483,96.092,96.7483,34564.0
2021-12-20 12:00:00,100.22,100.51,100.09,100.51,25492.0,96.729,97.0089,96.6035,97.0089,25492.0
2021-12-20 12:10:00,100.54,100.55,100.25,100.5,20655.0,97.0378,97.0475,96.7579,96.9992,20655.0
2021-12-20 12:20:00,100.49,100.63,100.37,100.61,27617.0,96.9896,97.1247,96.8737,97.1054,27617.0
2021-12-20 12:30:00,100.6,100.63,100.2,100.2,30698.0,97.0957,97.1247,96.7097,96.7097,30698.0
2021-12-20 12:40:00,100.22,100.47,100.21,100.45,30072.0,96.729,96.9703,96.7193,96.951,30072.0
2021-12-20 12:50:00,100.47,100.79,100.41,100.79,18429.0,96.9703,97.2791,96.9124,97.2791,18429.0
2021-12-20 13:00:00,100.75,100.94,100.63,100.9,22683.0,97.2405,97.4239,97.1247,97.3853,22683.0
2021-12-20 13:10:00,100.9,101.1,100.89,101.0,20782.0,97.3853,97.5783,97.3756,97.4818,20782.0
2021-12-20 13:20:00,100.99,101.09,100.95,101.01,18061.0,97.4721,97.5687,97.4335,97.4915,18061.0
2021-12-20 13:30:00,101.03,101.16,100.94,101.16,20545.0,97.5108,97.6362,97.4239,97.6362,20545.0
2021-12-20 13:40:00,101.16,101.29,100.98,101.04,13864.0,97.6362,97.7617,97.4625,97.5204,13864.0
2021-12-20 13:50:00,101.04,101.2,100.96,101.12,14080.0,97.5204,97.6748,97.4432,97.5976,14080.0
2021-12-20 14:00:00,101.13,101.28,101.0,101.18,21677.0,97.6073,97.752,97.4818,97.6555,21677.0
2021-12-20 14:10:00,101.15,101.36,101.02,101.29,13902.0,97.6266,97.8293,97.5011,97.7617,13902.0
2021-12-20 14:20:00,101.3,101.5,101.04,101.04,24974.0,97.7713,97.9644,97.5204,97.5204,24974.0
2021-12-20 14:30:00,101.06,101.12,100.95,101.01,37299.0,97.5397,97.5976,97.4335,97.4915,37299.0
2021-12-20 14:40:00,101.05,101.32,100.96,101.25,27977.0,97.5301,97.7907,97.4432,97.7231,27977.0
2021-12-20 14:50:00,101.23,101.31,101.1,101.15,32734.0,97.7038,97.781,97.5783,97.6266,32734.0
2021-12-20 15:00:00,101.21,101.37,101.13,101.17,23258.0,97.6845,97.8389,97.6073,97.6459,23258.0
2021-12-20 15:10:00,101.18,101.32,101.16,101.22,33151.0,97.6555,97.7907,97.6362,97.6941,33151.0
2021-12-20 15:20:00,101.24,101.35,101.08,101.27,38415.0,97.7134,97.8196,97.559,97.7424,38415.0
2021-12-20 15:30:00,101.24,101.25,100.91,101.03,66131.0,97.7134,97.7231,97.3949,97.5108,66131.0
2021-12-20 15:40:00,101.04,101.17,100.94,101.06,81720.0,97.5204,97.6459,97.4239,97.5397,81720.0
2021-12-20 15:50:00,101.04,101.45,101.0,101.39,254702.0,97.5204,97.9161,97.4818,97.8582,254702.0
2021-12-21 09:30:00,102.4,103.32,102.31,103.08,74652.0,98.833,99.721,98.7462,99.4893,74652.0
2021-12-21 09:40:00,103.03,103.43,102.38,102.39,41293.0,99.4411,99.8272,98.8137,98.8234,41293.0
2021-12-21 09:50:00,102.37,102.71,102.25,102.4,16766.0,98.8041,99.1322,98.6883,98.833,16766.0
2021-12-21 10:00:00,102.4,102.59,102.2,102.41,16550.0,98.833,99.0164,98.64,98.8427,16550.0
2021-12-21 10:10:00,102.44,102.9,102.32,102.69,21561.0,98.8716,99.3156,98.7558,99.1129,21561.0
2021-12-21 10:20:00,102.71,102.94,102.21,102.3,15795.0,99.1322,99.3542,98.6497,98.7365,15795.0
2021-12-21 10:30:00,102.29,102.44,102.07,102.3,12157.0,98.7269,98.8716,98.5145,98.7365,12157.0
2021-12-21 10:40:00,102.3,102.4,102.12,102.27,13862.0,98.7365,98.833,98.5628,98.7076,13862.0
2021-12-21 10:50:00,102.26,102.47,102.2,102.47,39026.0,98.6979,98.9006,98.64,98.9006,39026.0
2021-12-21 11:00:00,102.45,102.47,102.21,102.34,29094.0,98.8813,98.9006,98.6497,98.7751,29094.0
2021-12-21 11:10:00,102.34,102.73,102.23,102.57,33266.0,98.7751,99.1515,98.669,98.9971,33266.0
2021-12-21 11:20:00,102.61,102.74,102.6,102.67,17068.0,99.0357,99.1612,99.0261,99.0936,17068.0
2021-12-21 11:30:00,102.66,102.95,102.61,102.77,28305.0,99.084,99.3639,99.0357,99.1901,28305.0
2021-12-21 11:40:00,102.77,103.07,102.72,102.92,20194.0,99.1901,99.4797,99.1419,99.3349,20194.0
2021-12-21 11:50:00,102.95,103.04,102.72,102.8,21594.0,99.3639,99.4507,99.1419,99.2191,21594.0
2021-12-21 12:00:00,102.79,102.92,102.78,102.87,14175.0,99.2094,99.3349,99.1998,99.2867,14175.0
2021-12-21 12:10:00,102.9,103.02,102.76,102.82,16415.0,99.3156,99.4314,99.1805,99.2384,16415.0
2021-12-21 12:20:00,102.8,102.99,102.74,102.97,24512.0,99.2191,99.4025,99.1612,99.3832,24512.0
2021-12-21 12:30:00,102.97,103.0,102.83,102.93,7380.0,99.3832,99.4121,99.2481,99.3446,7380.0
2021-12-21 12:40:00,102.93,103.21,102.89,103.13,7991.0,99.3446,99.6148,99.306,99.5376,7991.0
2021-12-21 12:50:00,103.12,103.32,103.12,103.26,18140.0,99.528,99.721,99.528,99.6631,18140.0
2021-12-21 13:00:00,103.22,103.22,103.0,103.03,7081.0,99.6245,99.6245,99.4121,99.4411,7081.0
2021-12-21 13:10:00,103.04,103.13,102.95,103.13,6721.0,99.4507,99.5376,99.3639,99.5376,6721.0
2021-12-21 13:20:00,103.14,103.24,103.05,103.15,15516.0,99.5473,99.6438,99.4604,99.5569,15516.0
2021-12-21 13:30:00,103.15,103.24,103.11,103.16,21516.0,99.5569,99.6438,99.5183,99.5666,21516.0
2021-12-21 13:40:00,103.14,103.35,103.14,103.29,9782.0,99.5473,99.7499,99.5473,99.692,9782.0
2021-12-21 13:50:00,103.29,103.37,103.2,103.26,18053.0,99.692,99.7692,99.6052,99.6631,18053.0
2021-12-21 14:00:00,103.24,103.43,103.17,103.42,21622.0,99.6438,99.8272,99.5762,99.8175,21622.0
2021-12-21 14:10:00,103.42,103.46,103.13,103.16,20909.0,99.8175,99.8561,99.5376,99.5666,20909.0
2021-12-21 14:20:00,103.13,103.38,102.99,103.38,38951.0,99.5376,99.7789,99.4025,99.7789,38951.0
2021-12-21 14:30:00,103.38,103.42,102.93,102.95,23617.0,99.7789,99.8175,99.3446,99.3639,23617.0
2021-12-21 14:40:00,102.96,103.08,102.91,103.02,21223.0,99.3735,99.4893,99.3253,99.4314,21223.0
2021-12-21 14:50:00,103.06,103.34,103.06,103.24,18823.0,99.47,99.7403,99.47,99.6438,18823.0
2021-12-21 15:00:00,103.2,103.38,103.0,103.26,40936.0,99.6052,99.7789,99.4121,99.6631,40936.0
2021-12-21 15:10:00,103.27,103.34,103.12,103.16,16383.0,99.6727,99.7403,99.528,99.5666,16383.0
2021-12-21 15:20:00,103.15,103.47,103.09,103.37,23548.0,99.5569,99.8658,99.499,99.7692,23548.0
2021-12-21 15:30:00,103.37,103.48,103.29,103.45,30144.0,99.7692,99.8754,99.692,99.8465,30144.0
2021-12-21 15:40:00,103.45,103.49,103.01,103.04,36464.0,99.8465,99.8851,99.4218,99.4507,36464.0
2021-12-21 15:50:00,103.05,103.57,103.04,103.49,145102.0,99.4604,99.9623,99.4507,99.8851,145102.0
2021-12-22 09:30:00,103.5,104.67,103.49,104.61,45687.0,99.8947,101.024,99.8851,100.966,45687.0
2021-12-22 09:40:00,104.64,104.66,103.87,104.28,74009.0,100.995,101.0143,100.2518,100.6475,74009.0
2021-12-22 09:50:00,104.23,104.56,103.81,103.84,23557.0,100.5993,100.9178,100.1939,100.2229,23557.0
2021-12-22 10:00:00,103.89,104.04,103.71,103.86,15710.0,100.2711,100.4159,100.0974,100.2422,15710.0
2021-12-22 10:10:00,103.93,104.62,103.89,104.46,24050.0,100.3097,100.9757,100.2711,100.8213,24050.0
2021-12-22 10:20:00,104.48,104.92,104.46,104.78,19186.0,100.8406,101.2653,100.8213,101.1301,19186.0
2021-12-22 10:30:00,104.76,104.94,104.57,104.94,29694.0,101.1108,101.2846,100.9274,101.2846,29694.0
2021-12-22 10:40:00,104.91,105.03,104.71,104.82,29238.0,101.2556,101.3714,101.0626,101.1687,29238.0
2021-12-22 10:50:00,104.84,105.42,104.84,105.1,35423.0,101.188,101.7478,101.188,101.439,35423.0
2021-12-22 11:00:00,105.13,105.3,105.13,105.21,22763.0,101.4679,101.632,101.4679,101.5451,22763.0
2021-12-22 11:10:00,105.18,105.2,104.92,105.07,11968.0,101.5162,101.5355,101.2653,101.41,11968.0
2021-12-22 11:20:00,105.09,105.31,104.97,105.24,20245.0,101.4293,101.6417,101.3135,101.5741,20245.0
2021-12-22 11:30:00,105.25,105.46,105.07,105.41,26567.0,101.5838,101.7864,101.41,101.7382,26567.0
2021-12-22 11:40:00,105.39,105.55,105.28,105.33,55402.0,101.7189,101.8733,101.6127,101.661,55402.0
2021-12-22 11:50:00,105.36,105.43,105.22,105.39,23027.0,101.6899,101.7575,101.5548,101.7189,23027.0
2021-12-22 12:00:00,105.4,105.69,105.4,105.66,33227.0,101.7285,102.0084,101.7285,101.9795,33227.0
2021-12-22 12:10:00,105.66,105.66,105.43,105.54,29373.0,101.9795,101.9795,101.7575,101.8637,29373.0
2021-12-22 12:20:00,105.52,105.55,105.29,105.43,23888.0,101.8444,101.8733,101.6224,101.7575,23888.0
2021-12-22 12:30:00,105.42,105.58,105.41,105.56,18327.0,101.7478,101.9023,101.7382,101.883,18327.0
2021-12-22 12:40:00,105.57,105.67,105.5,105.62,17928.0,101.8926,101.9891,101.825,101.9409,17928.0
2021-12-22 12:50:00,105.64,105.77,105.59,105.66,27234.0,101.9602,102.0856,101.9119,101.9795,27234.0
2021-12-22 13:00:00,105.66,105.78,105.63,105.75,23913.0,101.9795,102.0953,101.9505,102.0663,23913.0
2021-12-22 13:10:00,105.77,105.81,105.72,105.72,29591.0,102.0856,102.1242,102.0374,102.0374,29591.0
2021-12-22 13:20:00,105.74,105.82,105.53,105.54,24162.0,102.0567,102.1339,101.854,101.8637,24162.0
2021-12-22 13:30:00,105.56,105.65,105.29,105.29,13162.0,101.883,101.9698,101.6224,101.6224,13162.0
2021-12-22 13:40:00,105.31,105.47,105.19,105.46,18213.0,101.6417,101.7961,101.5258,101.7864,18213.0
2021-12-22 13:50:00,105.48,105.57,105.34,105.34,99810.0,101.8057,101.8926,101.6706,101.6706,99810.0
2021-12-22 14:00:00,105.35,105.35,105.22,105.29,36392.0,101.6803,101.6803,101.5548,101.6224,36392.0
2021-12-22 14:10:00,105.29,105.35,105.19,105.22,17770.0,101.6224,101.6803,101.5258,101.5548,17770.0
2021-12-22 14:20:00,105.22,105.22,105.0,105.06,19462.0,101.5548,101.5548,101.3425,101.4004,19462.0
2021-12-22 14:30:00,105.08,105.21,105.07,105.19,13636.0,101.4197,101.5451,101.41,101.5258,13636.0
2021-12-22 14:40:00,105.18,105.21,105.1,105.2,17832.0,101.5162,101.5451,101.439,101.5355,17832.0
2021-12-22 14:50:00,105.22,105.25,105.15,105.19,14341.0,101.5548,101.5838,101.4872,101.5258,14341.0
2021-12-22 15:00:00,105.17,105.37,105.1,105.35,20827.0,101.5065,101.6996,101.439,101.6803,20827.0
2021-12-22 15:10:00,105.36,105.39,105.25,105.37,31254.0,101.6899,101.7189,101.5838,101.6996,31254.0
2021-12-22 15:20:00,105.38,105.59,105.38,105.43,90937.0,101.7092,101.9119,101.7092,101.7575,90937.0
2021-12-22 15:30:00,105.44,105.57,105.41,105.48,216476.0,101.7671,101.8926,101.7382,101.8057,216476.0
2021-12-22 15:40:00,105.49,105.58,105.44,105.54,210308.0,101.8154,101.9023,101.7671,101.8637,210308.0
2021-12-22 15:50:00,105.54,105.63,105.44,105.57,230144.0,101.8637,101.9505,101.7671,101.8926,230144.0
2021-12-23 09:30:00,106.0,106.17,105.42,106.05,66427.0,102.3076,102.4717,101.7478,102.3559,66427.0
2021-12-23 09:40:00,105.91,106.21,105.52,105.73,23149.0,102.2208,102.5103,101.8444,102.047,23149.0
2021-12-23 09:50:00,105.66,105.79,105.54,105.62,54212.0,101.9795,102.1049,101.8637,101.9409,54212.0
2021-12-23 10:00:00,105.51,105.67,105.2,105.25,13777.0,101.8347,101.9891,101.5355,101.5838,13777.0
2021-12-23 10:10:00,105.26,105.41,105.02,105.05,20786.0,101.5934,101.7382,101.3618,101.3907,20786.0
2021-12-23 10:20:00,105.03,105.38,104.97,105.36,17831.0,101.3714,101.7092,101.3135,101.6899,17831.0
2021-12-23 10:30:00,105.36,105.39,105.02,105.14,8303.0,101.6899,101.7189,101.3618,101.4776,8303.0
2021-12-23 10:40:00,105.08,105.56,105.08,105.45,19619.0,101.4197,101.883,101.4197,101.7768,19619.0
2021-12-23 10:50:00,105.5,105.5,105.17,105.45,14051.0,101.825,101.825,101.5065,101.7768,14051.0
2021-12-23 11:00:00,105.44,105.57,105.22,105.56,10815.0,101.7671,101.8926,101.5548,101.883,10815.0
2021-12-23 11:10:00,105.57,105.63,105.49,105.62,8148.0,101.8926,101.9505,101.8154,101.9409,8148.0
2021-12-23 11:20:00,105.61,105.65,105.45,105.47,19291.0,101.9312,101.9698,101.7768,101.7961,19291.0
2021-12-23 11:30:00,105.48,105.48,105.33,105.41,20284.0,101.8057,101.8057,101.661,101.7382,20284.0
2021-12-23 11:40:00,105.4,105.43,105.29,105.37,12082.0,101.7285,101.7575,101.6224,101.6996,12082.0
2021-12-23 11:50:00,105.38,105.49,105.34,105.48,9133.0,101.7092,101.8154,101.6706,101.8057,9133.0
2021-12-23 12:00:00,105.47,105.54,105.4,105.45,17329.0,101.7961,101.8637,101.7285,101.7768,17329.0
2021-12-23 12:10:00,105.46,105.84,105.38,105.76,37847.0,101.7864,102.1532,101.7092,102.076,37847.0
2021-12-23 12:20:00,105.78,105.88,105.7,105.7,23669.0,102.0953,102.1918,102.0181,102.0181,23669.0
2021-12-23 12:30:00,105.71,105.9,105.32,105.34,193123.0,102.0277,102.2111,101.6513,101.6706,193123.0
2021-12-23 12:40:00,105.32,105.36,105.02,105.09,156366.0,101.6513,101.6899,101.3618,101.4293,156366.0
2021-12-23 12:50:00,105.08,105.11,104.95,105.02,39615.0,101.4197,101.4486,101.2942,101.3618,39615.0
2021-12-23 13:00:00,105.04,105.08,104.99,105.0,45744.0,101.3811,101.4197,101.3328,101.3425,45744.0
2021-12-23 13:10:00,105.03,105.1,104.98,105.1,99078.0,101.3714,101.439,101.3232,101.439,99078.0
2021-12-23 13:20:00,105.07,105.07,104.93,105.0,46438.0,101.41,101.41,101.2749,101.3425,46438.0
2021-12-23 13:30:00,105.0,105.03,104.95,104.98,41022.0,101.3425,101.3714,101.2942,101.3232,41022.0
2021-12-23 13:40:00,104.98,105.04,104.96,105.04,26418.0,101.3232,101.3811,101.3039,101.3811,26418.0
2021-12-23 13:50:00,105.04,105.12,105.0,105.05,144792.0,101.3811,101.4583,101.3425,101.3907,144792.0
2021-12-23 14:00:00,105.05,105.05,104.95,105.01,57404.0,101.3907,101.3907,101.2942,101.3521,57404.0
2021-12-23 14:10:00,105.01,105.02,104.95,105.0,18198.0,101.3521,101.3618,101.2942,101.3425,18198.0
2021-12-23 14:20:00,105.0,105.04,104.99,105.03,51954.0,101.3425,101.3811,101.3328,101.3714,51954.0
2021-12-23 14:30:00,105.02,105.03,104.94,104.97,37799.0,101.3618,101.3714,101.2846,101.3135,37799.0
2021-12-23 14:40:00,104.97,105.01,104.92,104.98,13123.0,101.3135,101.3521,101.2653,101.3232,13123.0
2021-12-23 14:50:00,104.97,104.98,104.84,104.87,18589.0,101.3135,101.3232,101.188,101.217,18589.0
2021-12-23 15:00:00,104.86,104.9,104.78,104.9,20861.0,101.2073,101.2459,101.1301,101.2459,20861.0
2021-12-23 15:10:00,104.9,105.02,104.83,104.83,28110.0,101.2459,101.3618,101.1784,101.1784,28110.0
2021-12-23 15:20:00,104.82,104.87,104.5,104.77,43476.0,101.1687,101.217,100.8599,101.1205,43476.0
2021-12-23 15:30:00,104.77,104.93,104.69,104.86,29140.0,101.1205,101.2749,101.0433,101.2073,29140.0
2021-12-23 15:40:00,104.86,105.02,104.81,104.92,54889.0,101.2073,101.3618,101.1591,101.2653,54889.0
2021-12-23 15:50:00,105.01,105.03,104.85,104.93,167237.0,101.3521,101.3714,101.1977,101.2749,167237.0
2021-12-27 09:30:00,105.55,106.08,105.3,105.74,51244.0,101.8733,102.3848,101.632,102.0567,51244.0
2021-12-27 09:40:00,105.73,106.08,105.58,105.71,33875.0,102.047,102.3848,101.9023,102.0277,33875.0
2021-12-27 09:50:00,105.69,105.8,105.13,105.13,82799.0,102.0084,102.1146,101.4679,101.4679,82799.0
2021-12-27 10:00:00,105.14,105.56,105.13,105.22,198485.0,101.4776,101.883,101.4679,101.5548,198485.0
2021-12-27 10:10:00,105.22,105.3,105.09,105.24,81768.0,101.5548,101.632,101.4293,101.5741,81768.0
2021-12-27 10:20:00,105.25,105.44,105.22,105.25,98113.0,101.5838,101.7671,101.5548,101.5838,98113.0
2021-12-27 10:30:00,105.28,105.32,105.22,105.27,28074.0,101.6127,101.6513,101.5548,101.6031,28074.0
2021-12-27 10:40:00,105.24,105.34,105.21,105.24,57457.0,101.5741,101.6706,101.5451,101.5741,57457.0
2021-12-27 10:50:00,105.25,105.26,105.08,105.22,28588.0,101.5838,101.5934,101.4197,101.5548,28588.0
2021-12-27 11:00:00,105.25,105.4,105.16,105.4,169036.0,101.5838,101.7285,101.4969,101.7285,169036.0
2021-12-27 11:10:00,105.4,105.53,105.3,105.48,253883.0,101.7285,101.854,101.632,101.8057,253883.0
2021-12-27 11:20:00,105.47,105.69,105.45,105.66,96021.0,101.7961,102.0084,101.7768,101.9795,96021.0
2021-12-27 11:30:00,105.66,105.76,105.23,105.28,39803.0,101.9795,102.076,101.5645,101.6127,39803.0
2021-12-27 11:40:00,105.28,105.6,105.23,105.6,21589.0,101.6127,101.9216,101.5645,101.9216,21589.0
2021-12-27 11:50:00,105.64,105.74,105.56,105.64,21779.0,101.9602,102.0567,101.883,101.9602,21779.0
2021-12-27 12:00:00,105.65,105.68,105.53,105.54,29155.0,101.9698,101.9988,101.854,101.8637,29155.0
2021-12-27 12:10:00,105.54,105.72,105.53,105.64,82847.0,101.8637,102.0374,101.854,101.9602,82847.0
2021-12-27 12:20:00,105.63,105.71,105.57,105.64,69842.0,101.9505,102.0277,101.8926,101.9602,69842.0
2021-12-27 12:30:00,105.65,105.65,105.51,105.59,25140.0,101.9698,101.9698,101.8347,101.9119,25140.0
2021-12-27 12:40:00,105.6,105.62,105.51,105.56,10089.0,101.9216,101.9409,101.8347,101.883,10089.0
2021-12-27 12:50:00,105.59,105.73,105.55,105.67,18081.0,101.9119,102.047,101.8733,101.9891,18081.0
2021-12-27 13:00:00,105.67,105.81,105.63,105.81,11764.0,101.9891,102.1242,101.9505,102.1242,11764.0
2021-12-27 13:10:00,105.8,105.8,105.62,105.66,30230.0,102.1146,102.1146,101.9409,101.9795,30230.0
2021-12-27 13:20:00,105.66,105.73,105.58,105.69,59747.0,101.9795,102.047,101.9023,102.0084,59747.0
2021-12-27 13:30:00,105.7,105.72,105.21,105.26,80915.0,102.0181,102.0374,101.5451,101.5934,80915.0
2021-12-27 13:40:00,105.28,105.42,105.23,105.27,26871.0,101.6127,101.7478,101.5645,101.6031,26871.0
2021-12-27 13:50:00,105.26,105.35,105.26,105.29,99095.0,101.5934,101.6803,101.5934,101.6224,99095.0
2021-12-27 14:00:00,105.28,105.46,105.28,105.38,134694.0,101.6127,101.7864,101.6127,101.7092,134694.0
2021-12-27 14:10:00,105.39,105.5,105.32,105.36,169026.0,101.7189,101.825,101.6513,101.6899,169026.0
2021-12-27 14:20:00,105.36,105.36,105.27,105.32,78034.0,101.6899,101.6899,101.6031,101.6513,78034.0
2021-12-27 14:30:00,105.35,105.35,105.24,105.28,37285.0,101.6803,101.6803,101.5741,101.6127,37285.0
2021-12-27 14:40:00,105.27,105.37,105.25,105.27,55486.0,101.6031,101.6996,101.5838,101.6031,55486.0
2021-12-27 14:50:00,105.27,105.34,105.23,105.27,56893.0,101.6031,101.6706,101.5645,101.6031,56893.0
2021-12-27 15:00:00,105.27,105.32,105.18,105.29,48545.0,101.6031,101.6513,101.5162,101.6224,48545.0
2021-12-27 15:10:00,105.29,105.29,105.2,105.24,76796.0,101.6224,101.6224,101.5355,101.5741,76796.0
2021-12-27 15:20:00,105.25,105.34,105.22,105.3,88741.0,101.5838,101.6706,101.5548,101.632,88741.0
2021-12-27 15:30:00,105.32,105.78,105.29,105.78,125842.0,101.6513,102.0953,101.6224,102.0953,125842.0
2021-12-27 15:40:00,105.79,105.96,105.68,105.88,128926.0,102.1049,102.269,101.9988,102.1918,128926.0
2021-12-27 15:50:00,105.89,106.25,105.82,106.22,456943.0,102.2015,102.5489,102.1339,102.52,456943.0
2021-12-28 09:30:00,106.21,107.27,106.12,106.9,66576.0,102.5103,103.5334,102.4235,103.1763,66576.0
2021-12-28 09:40:00,106.97,107.57,106.97,107.28,36927.0,103.2438,103.8229,103.2438,103.543,36927.0
2021-12-28 09:50:00,107.3,107.8,107.14,107.57,49887.0,103.5623,104.0449,103.4079,103.8229,49887.0
2021-12-28 10:00:00,107.62,107.74,107.2,107.21,89009.0,103.8712,103.987,103.4658,103.4755,89009.0
2021-12-28 10:10:00,107.21,107.49,106.94,107.05,59419.0,103.4755,103.7457,103.2149,103.3211,59419.0
2021-12-28 10:20:00,107.08,107.31,107.03,107.26,15985.0,103.35,103.572,103.3018,103.5237,15985.0
2021-12-28 10:30:00,107.24,107.44,107.07,107.07,22926.0,103.5044,103.6975,103.3404,103.3404,22926.0
2021-12-28 10:40:00,107.1,107.39,107.04,107.28,13328.0,103.3693,103.6492,103.3114,103.543,13328.0
2021-12-28 10:50:00,107.3,107.4,106.88,106.89,20829.0,103.5623,103.6589,103.157,103.1666,20829.0
2021-12-28 11:00:00,106.89,107.12,106.83,106.87,13974.0,103.1666,103.3886,103.1087,103.1473,13974.0
2021-12-28 11:10:00,106.87,106.89,106.71,106.76,10955.0,103.1473,103.1666,102.9929,103.0412,10955.0
2021-12-28 11:20:00,106.78,106.82,106.49,106.67,12562.0,103.0605,103.0991,102.7806,102.9543,12562.0
2021-12-28 11:30:00,106.69,106.72,106.57,106.69,9965.0,102.9736,103.0026,102.8578,102.9736,9965.0
2021-12-28 11:40:00,106.71,106.78,106.55,106.77,12674.0,102.9929,103.0605,102.8385,103.0508,12674.0
2021-12-28 11:50:00,106.74,106.87,106.73,106.81,9046.0,103.0219,103.1473,103.0122,103.0894,9046.0
2021-12-28 12:00:00,106.81,106.82,106.72,106.8,11363.0,103.0894,103.0991,103.0026,103.0798,11363.0
2021-12-28 12:10:00,106.77,106.79,106.72,106.75,4733.0,103.0508,103.0701,103.0026,103.0315,4733.0
2021-12-28 12:20:00,106.76,106.76,106.48,106.48,16559.0,103.0412,103.0412,102.7709,102.7709,16559.0
2021-12-28 12:30:00,106.5,106.5,106.12,106.29,14566.0,102.7902,102.7902,102.4235,102.5875,14566.0
2021-12-28 12:40:00,106.3,106.49,106.27,106.49,6708.0,102.5972,102.7806,102.5682,102.7806,6708.0
2021-12-28 12:50:00,106.52,106.67,106.52,106.66,16889.0,102.8095,102.9543,102.8095,102.9446,16889.0
2021-12-28 13:00:00,106.65,106.73,106.61,106.71,5817.0,102.935,103.0122,102.8964,102.9929,5817.0
2021-12-28 13:10:00,106.68,106.79,106.65,106.68,5906.0,102.9639,103.0701,102.935,102.9639,5906.0
2021-12-28 13:20:00,106.68,106.74,106.63,106.72,7096.0,102.9639,103.0219,102.9157,103.0026,7096.0
2021-12-28 13:30:00,106.74,106.74,106.48,106.52,14766.0,103.0219,103.0219,102.7709,102.8095,14766.0
2021-12-28 13:40:00,106.51,106.76,106.51,106.75,16236.0,102.7999,103.0412,102.7999,103.0315,16236.0
2021-12-28 13:50:00,106.74,107.02,106.72,107.02,14288.0,103.0219,103.2921,103.0026,103.2921,14288.0
2021-12-28 14:00:00,107.02,107.03,106.81,106.83,17101.0,103.2921,103.3018,103.0894,103.1087,17101.0
2021-12-28 14:10:00,106.85,106.92,106.78,106.87,32524.0,103.128,103.1956,103.0605,103.1473,32524.0
2021-12-28 14:20:00,106.87,106.9,106.68,106.73,11171.0,103.1473,103.1763,102.9639,103.0122,11171.0
2021-12-28 14:30:00,106.74,106.86,106.73,106.8,6426.0,103.0219,103.1377,103.0122,103.0798,6426.0
2021-12-28 14:40:00,106.8,106.84,106.73,106.78,6099.0,103.0798,103.1184,103.0122,103.0605,6099.0
2021-12-28 14:50:00,106.8,106.9,106.75,106.89,13630.0,103.0798,103.1763,103.0315,103.1666,13630.0
2021-12-28 15:00:00,106.89,107.01,106.82,107.01,20114.0,103.1666,103.2824,103.0991,103.2824,20114.0
2021-12-28 15:10:00,106.98,107.13,106.93,107.1,13601.0,103.2535,103.3983,103.2052,103.3693,13601.0
2021-12-28 15:20:00,107.09,107.15,106.92,107.0,24483.0,103.3597,103.4176,103.1956,103.2728,24483.0
2021-12-28 15:30:00,106.99,107.05,106.86,107.04,32823.0,103.2631,103.3211,103.1377,103.3114,32823.0
2021-12-28 15:40:00,107.03,107.26,107.01,107.23,28923.0,103.3018,103.5237,103.2824,103.4948,28923.0
2021-12-28 15:50:00,107.2,107.2,106.9,106.96,112814.0,103.4658,103.4658,103.1763,103.2342,112814.0
2021-12-29 09:30:00,106.76,107.46,106.6,107.36,35514.0,103.0412,103.7168,102.8867,103.6203,35514.0
2021-12-29 09:40:00,107.47,107.63,107.13,107.21,19362.0,103.7264,103.8809,103.3983,103.4755,19362.0
2021-12-29 09:50:00,107.28,107.72,107.28,107.58,10500.0,103.543,103.9677,103.543,103.8326,10500.0
2021-12-29 10:00:00,107.67,107.91,107.53,107.79,28782.0,103.9195,104.1511,103.7843,104.0353,28782.0
2021-12-29 10:10:00,107.84,107.93,107.5,107.81,14387.0,104.0835,104.1704,103.7554,104.0546,14387.0
2021-12-29 10:20:00,107.87,107.87,107.65,107.68,14072.0,104.1125,104.1125,103.9002,103.9291,14072.0
2021-12-29 10:30:00,107.65,107.95,107.55,107.91,11571.0,103.9002,104.1897,103.8036,104.1511,11571.0
2021-12-29 10:40:00,107.81,108.14,107.76,108.1,25479.0,104.0546,104.3731,104.0063,104.3345,25479.0
2021-12-29 10:50:00,108.09,108.24,107.93,108.19,14127.0,104.3248,104.4696,104.1704,104.4213,14127.0
2021-12-29 11:00:00,108.17,108.39,108.17,108.25,13994.0,104.402,104.6144,104.402,104.4793,13994.0
2021-12-29 11:10:00,108.25,108.32,108.19,108.25,10842.0,104.4793,104.5468,104.4213,104.4793,10842.0
2021-12-29 11:20:00,108.23,108.25,108.12,108.15,18287.0,104.46,104.4793,104.3538,104.3827,18287.0
2021-12-29 11:30:00,108.09,108.11,107.88,107.88,10712.0,104.3248,104.3441,104.1221,104.1221,10712.0
2021-12-29 11:40:00,107.92,107.95,107.84,107.84,7513.0,104.1607,104.1897,104.0835,104.0835,7513.0
2021-12-29 11:50:00,107.82,107.94,107.79,107.87,14701.0,104.0642,104.1801,104.0353,104.1125,14701.0
2021-12-29 12:00:00,107.87,107.94,107.79,107.84,6844.0,104.1125,104.1801,104.0353,104.0835,6844.0
2021-12-29 12:10:00,107.84,107.85,107.71,107.76,7469.0,104.0835,104.0932,103.9581,104.0063,7469.0
2021-12-29 12:20:00,107.75,107.79,107.63,107.7,5993.0,103.9967,104.0353,103.8809,103.9484,5993.0
2021-12-29 12:30:00,107.73,107.79,107.73,107.79,3427.0,103.9774,104.0353,103.9774,104.0353,3427.0
2021-12-29 12:40:00,107.8,107.8,107.66,107.71,10972.0,104.0449,104.0449,103.9098,103.9581,10972.0
2021-12-29 12:50:00,107.75,107.97,107.74,107.92,26315.0,103.9967,104.209,103.987,104.1607,26315.0
2021-12-29 13:00:00,107.9,108.02,107.9,107.98,15230.0,104.1414,104.2573,104.1414,104.2187,15230.0
2021-12-29 13:10:00,108.01,108.01,107.88,107.89,11119.0,104.2476,104.2476,104.1221,104.1318,11119.0
2021-12-29 13:20:00,107.89,107.9,107.72,107.76,9500.0,104.1318,104.1414,103.9677,104.0063,9500.0
2021-12-29 13:30:00,107.77,107.92,107.75,107.91,7064.0,104.016,104.1607,103.9967,104.1511,7064.0
2021-12-29 13:40:00,107.91,108.0,107.89,108.0,6776.0,104.1511,104.238,104.1318,104.238,6776.0
2021-12-29 13:50:00,107.96,108.15,107.94,108.12,17216.0,104.1994,104.3827,104.1801,104.3538,17216.0
2021-12-29 14:00:00,108.06,108.08,107.94,107.94,5472.0,104.2959,104.3152,104.1801,104.1801,5472.0
2021-12-29 14:10:00,107.98,108.09,107.9,108.06,19183.0,104.2187,104.3248,104.1414,104.2959,19183.0
2021-12-29 14:20:00,108.05,108.15,108.03,108.12,17160.0,104.2862,104.3827,104.2669,104.3538,17160.0
2021-12-29 14:30:00,108.12,108.23,108.07,108.21,13387.0,104.3538,104.46,104.3055,104.4406,13387.0
2021-12-29 14:40:00,108.22,108.36,108.18,108.31,23788.0,104.4503,104.5854,104.4117,104.5372,23788.0
2021-12-29 14:50:00,108.34,108.45,108.28,108.32,24282.0,104.5661,104.6723,104.5082,104.5468,24282.0
2021-12-29 15:00:00,108.35,108.44,108.32,108.42,13471.0,104.5758,104.6626,104.5468,104.6433,13471.0
2021-12-29 15:10:00,108.4,108.62,108.4,108.61,21488.0,104.624,104.8364,104.624,104.8267,21488.0
2021-12-29 15:20:00,108.59,108.66,108.47,108.6,20010.0,104.8074,104.875,104.6916,104.8171,20010.0
2021-12-29 15:30:00,108.61,108.65,108.51,108.55,28983.0,104.8267,104.8653,104.7302,104.7688,28983.0
2021-12-29 15:40:00,108.57,108.82,108.5,108.8,40717.0,104.7881,105.0294,104.7205,105.0101,40717.0
2021-12-29 15:50:00,108.83,108.83,108.33,108.36,121724.0,105.0391,105.0391,104.5565,104.5854,121724.0
2021-12-30 09:30:00,108.38,108.88,108.31,108.74,44505.0,104.6047,105.0873,104.5372,104.9522,44505.0
2021-12-30 09:40:00,108.52,108.58,108.19,108.5,9676.0,104.7398,104.7978,104.4213,104.7205,9676.0
2021-12-30 09:50:00,108.6,108.69,108.33,108.41,3791.0,104.8171,104.9039,104.5565,104.6337,3791.0
2021-12-30 10:00:00,108.43,108.52,108.11,108.22,15405.0,104.653,104.7398,104.3441,104.4503,15405.0
2021-12-30 10:10:00,108.2,108.21,107.69,107.78,22946.0,104.431,104.4406,103.9388,104.0256,22946.0
2021-12-30 10:20:00,107.75,107.78,107.47,107.67,11585.0,103.9967,104.0256,103.7264,103.9195,11585.0
2021-12-30 10:30:00,107.69,107.69,107.35,107.39,9155.0,103.9388,103.9388,103.6106,103.6492,9155.0
2021-12-30 10:40:00,107.44,107.55,107.2,107.2,14578.0,103.6975,103.8036,103.4658,103.4658,14578.0
2021-12-30 10:50:00,107.19,107.41,107.12,107.2,31734.0,103.4562,103.6685,103.3886,103.4658,31734.0
2021-12-30 11:00:00,107.21,107.44,107.18,107.36,15455.0,103.4755,103.6975,103.4465,103.6203,15455.0
2021-12-30 11:10:00,107.4,107.94,107.4,107.94,22382.0,103.6589,104.1801,103.6589,104.1801,22382.0
2021-12-30 11:20:00,107.9,107.91,107.73,107.8,21958.0,104.1414,104.1511,103.9774,104.0449,21958.0
2021-12-30 11:30:00,107.83,108.1,107.83,108.1,11840.0,104.0739,104.3345,104.0739,104.3345,11840.0
2021-12-30 11:40:00,108.1,108.12,107.91,107.99,6812.0,104.3345,104.3538,104.1511,104.2283,6812.0
2021-12-30 11:50:00,107.95,108.27,107.93,108.24,12378.0,104.1897,104.4986,104.1704,104.4696,12378.0
2021-12-30 12:00:00,108.25,108.25,108.05,108.13,12475.0,104.4793,104.4793,104.2862,104.3634,12475.0
2021-12-30 12:10:00,108.18,108.21,108.04,108.05,7268.0,104.4117,104.4406,104.2766,104.2862,7268.0
2021-12-30 12:20:00,108.04,108.12,108.02,108.03,13295.0,104.2766,104.3538,104.2573,104.2669,13295.0
2021-12-30 12:30:00,107.99,108.21,107.98,108.17,9186.0,104.2283,104.4406,104.2187,104.402,9186.0
2021-12-30 12:40:00,108.14,108.19,108.12,108.15,8101.0,104.3731,104.4213,104.3538,104.3827,8101.0
2021-12-30 12:50:00,108.15,108.21,108.09,108.19,8839.0,104.3827,104.4406,104.3248,104.4213,8839.0
2021-12-30 13:00:00,108.17,108.24,108.13,108.23,6233.0,104.402,104.4696,104.3634,104.46,6233.0
2021-12-30 13:10:00,108.17,108.28,108.12,108.14,4961.0,104.402,104.5082,104.3538,104.3731,4961.0
2021-12-30 13:20:00,108.15,108.17,108.01,108.14,7032.0,104.3827,104.402,104.2476,104.3731,7032.0
2021-12-30 13:30:00,108.18,108.18,108.07,108.14,6528.0,104.4117,104.4117,104.3055,104.3731,6528.0
2021-12-30 13:40:00,108.13,108.27,108.12,108.22,6986.0,104.3634,104.4986,104.3538,104.4503,6986.0
2021-12-30 13:50:00,108.23,108.23,107.97,108.01,5602.0,104.46,104.46,104.209,104.2476,5602.0
2021-12-30 14:00:00,107.98,108.03,107.87,108.02,11568.0,104.2187,104.2669,104.1125,104.2573,11568.0
2021-12-30 14:10:00,108.01,108.05,107.91,107.98,17387.0,104.2476,104.2862,104.1511,104.2187,17387.0
2021-12-30 14:20:00,107.98,108.1,107.94,108.09,11333.0,104.2187,104.3345,104.1801,104.3248,11333.0
2021-12-30 14:30:00,108.07,108.11,107.96,108.08,7426.0,104.3055,104.3441,104.1994,104.3152,7426.0
2021-12-30 14:40:00,108.08,108.1,107.98,108.05,10864.0,104.3152,104.3345,104.2187,104.2862,10864.0
2021-12-30 14:50:00,108.01,108.15,107.99,108.12,6341.0,104.2476,104.3827,104.2283,104.3538,6341.0
2021-12-30 15:00:00,108.11,108.13,107.86,107.88,14528.0,104.3441,104.3634,104.1028,104.1221,14528.0
2021-12-30 15:10:00,107.9,107.91,107.78,107.9,17222.0,104.1414,104.1511,104.0256,104.1414,17222.0
2021-12-30 15:20:00,107.9,108.11,107.88,108.09,19383.0,104.1414,104.3441,104.1221,104.3248,19383.0
2021-12-30 15:30:00,108.08,108.17,107.86,108.03,31143.0,104.3152,104.402,104.1028,104.2669,31143.0
2021-12-30 15:40:00,108.02,108.04,107.83,107.97,23594.0,104.2573,104.2766,104.0739,104.209,23594.0
2021-12-30 15:50:00,107.95,107.95,107.44,107.51,98505.0,104.1897,104.1897,103.6975,103.765,98505.0
2021-12-31 09:30:00,107.51,107.64,107.1,107.13,27175.0,103.765,103.8905,103.3693,103.3983,27175.0
2021-12-31 09:40:00,107.07,107.54,107.07,107.27,10555.0,103.3404,103.794,103.3404,103.5334,10555.0
2021-12-31 09:50:00,107.2,107.38,107.18,107.29,6123.0,103.4658,103.6396,103.4465,103.5527,6123.0
2021-12-31 10:00:00,107.31,107.56,107.14,107.46,12003.0,103.572,103.8133,103.4079,103.7168,12003.0
2021-12-31 10:10:00,107.39,107.46,107.24,107.39,5596.0,103.6492,103.7168,103.5044,103.6492,5596.0
2021-12-31 10:20:00,107.34,107.38,107.24,107.36,8784.0,103.601,103.6396,103.5044,103.6203,8784.0
2021-12-31 10:30:00,107.37,107.48,107.29,107.39,18164.0,103.6299,103.7361,103.5527,103.6492,18164.0
2021-12-31 10:40:00,107.43,107.73,107.42,107.72,22423.0,103.6878,103.9774,103.6782,103.9677,22423.0
2021-12-31 10:50:00,107.73,107.93,107.66,107.9,10950.0,103.9774,104.1704,103.9098,104.1414,10950.0
2021-12-31 11:00:00,107.96,107.99,107.82,107.97,10639.0,104.1994,104.2283,104.0642,104.209,10639.0
2021-12-31 11:10:00,107.95,107.99,107.87,107.88,12608.0,104.1897,104.2283,104.1125,104.1221,12608.0
2021-12-31 11:20:00,107.89,108.01,107.89,107.9,6869.0,104.1318,104.2476,104.1318,104.1414,6869.0
2021-12-31 11:30:00,107.88,107.95,107.81,107.95,5033.0,104.1221,104.1897,104.0546,104.1897,5033.0
2021-12-31 11:40:00,107.96,108.07,107.91,107.95,8778.0,104.1994,104.3055,104.1511,104.1897,8778.0
2021-12-31 11:50:00,107.93,107.94,107.7,107.7,7351.0,104.1704,104.1801,103.9484,103.9484,7351.0
2021-12-31 12:00:00,107.67,107.9,107.65,107.9,10091.0,103.9195,104.1414,103.9002,104.1414,10091.0
2021-12-31 12:10:00,107.87,107.91,107.81,107.81,8517.0,104.1125,104.1511,104.0546,104.0546,8517.0
2021-12-31 12:20:00,107.85,107.89,107.82,107.85,7365.0,104.0932,104.1318,104.0642,104.0932,7365.0
2021-12-31 12:30:00,107.86,108.01,107.83,108.01,9011.0,104.1028,104.2476,104.0739,104.2476,9011.0
2021-12-31 12:40:00,108.02,108.15,107.99,108.1,8822.0,104.2573,104.3827,104.2283,104.3345,8822.0
2021-12-31 12:50:00,108.11,108.26,108.09,108.23,13033.0,104.3441,104.4889,104.3248,104.46,13033.0
2021-12-31 13:00:00,108.23,108.33,108.16,108.24,9338.0,104.46,104.5565,104.3924,104.4696,9338.0
2021-12-31 13:10:00,108.23,108.26,108.04,108.09,13764.0,104.46,104.4889,104.2766,104.3248,13764.0
2021-12-31 13:20:00,108.09,108.24,108.07,108.21,12962.0,104.3248,104.4696,104.3055,104.4406,12962.0
2021-12-31 13:30:00,108.19,108.2,108.11,108.15,6029.0,104.4213,104.431,104.3441,104.3827,6029.0
2021-12-31 13:40:00,108.13,108.2,108.09,108.18,13643.0,104.3634,104.431,104.3248,104.4117,13643.0
2021-12-31 13:50:00,108.16,108.3,108.14,108.28,9562.0,104.3924,104.5275,104.3731,104.5082,9562.0
2021-12-31 14:00:00,108.25,108.31,108.22,108.3,4030.0,104.4793,104.5372,104.4503,104.5275,4030.0
2021-12-31 14:10:00,108.3,108.33,108.15,108.15,14695.0,104.5275,104.5565,104.3827,104.3827,14695.0
2021-12-31 14:20:00,108.14,108.27,108.13,108.25,6541.0,104.3731,104.4986,104.3634,104.4793,6541.0
2021-12-31 14:30:00,108.25,108.46,108.25,108.41,8044.0,104.4793,104.6819,104.4793,104.6337,8044.0
2021-12-31 14:40:00,108.41,108.48,108.31,108.32,16379.0,104.6337,104.7012,104.5372,104.5468,16379.0
2021-12-31 14:50:00,108.31,108.37,108.28,108.37,9107.0,104.5372,104.5951,104.5082,104.5951,9107.0
2021-12-31 15:00:00,108.4,108.5,108.39,108.5,14031.0,104.624,104.7205,104.6144,104.7205,14031.0
2021-12-31 15:10:00,108.54,108.63,108.51,108.61,18105.0,104.7592,104.846,104.7302,104.8267,18105.0
2021-12-31 15:20:00,108.58,108.73,108.5,108.7,12942.0,104.7978,104.9425,104.7205,104.9136,12942.0
2021-12-31 15:30:00,108.71,108.91,108.56,108.9,25902.0,104.9232,105.1163,104.7785,105.1066,25902.0
2021-12-31 15:40:00,108.9,108.99,108.8,108.8,35157.0,105.1066,105.1935,105.0101,105.0101,35157.0
2021-12-31 15:50:00,108.77,108.8,108.44,108.45,73694.0,104.9811,105.0101,104.6626,104.6723,73694.0
2022-01-03 09:30:00,107.91,108.64,107.74,107.8,64221.0,104.1511,104.8557,103.987,104.0449,64221.0
2022-01-03 09:40:00,107.84,107.9,107.02,107.1,21686.0,104.0835,104.1414,103.2921,103.3693,21686.0
2022-01-03 09:50:00,107.13,107.17,106.47,106.58,61707.0,103.3983,103.4369,102.7613,102.8674,61707.0
2022-01-03 10:00:00,106.47,106.64,106.17,106.4,58399.0,102.7613,102.9253,102.4717,102.6937,58399.0
2022-01-03 10:10:00,106.41,106.69,106.29,106.37,105879.0,102.7033,102.9736,102.5875,102.6647,105879.0
2022-01-03 10:20:00,106.34,106.53,105.92,106.08,35274.0,102.6358,102.8192,102.2304,102.3848,35274.0
2022-01-03 10:30:00,106.11,106.11,105.42,105.7,37135.0,102.4138,102.4138,101.7478,102.0181,37135.0
2022-01-03 10:40:00,105.72,105.75,105.1,105.74,50831.0,102.0374,102.0663,101.439,102.0567,50831.0
2022-01-03 10:50:00,105.79,105.83,105.34,105.68,19452.0,102.1049,102.1436,101.6706,101.9988,19452.0
2022-01-03 11:00:00,105.7,105.73,105.11,105.11,16868.0,102.0181,102.047,101.4486,101.4486,16868.0
2022-01-03 11:10:00,105.11,105.38,105.0,105.3,18346.0,101.4486,101.7092,101.3425,101.632,18346.0
2022-01-03 11:20:00,105.25,105.55,105.04,105.22,34926.0,101.5838,101.8733,101.3811,101.5548,34926.0
2022-01-03 11:30:00,105.17,105.3,104.96,105.04,20580.0,101.5065,101.632,101.3039,101.3811,20580.0
2022-01-03 11:40:00,105.06,105.38,105.03,105.28,25645.0,101.4004,101.7092,101.3714,101.6127,25645.0
2022-01-03 11:50:00,105.32,105.58,105.28,105.58,12843.0,101.6513,101.9023,101.6127,101.9023,12843.0
2022-01-03 12:00:00,105.57,105.57,105.35,105.55,11049.0,101.8926,101.8926,101.6803,101.8733,11049.0
2022-01-03 12:10:00,105.51,105.63,105.44,105.47,22348.0,101.8347,101.9505,101.7671,101.7961,22348.0
2022-01-03 12:20:00,105.44,105.68,105.41,105.66,37590.0,101.7671,101.9988,101.7382,101.9795,37590.0
2022-01-03 12:30:00,105.67,105.67,105.48,105.49,27093.0,101.9891,101.9891,101.8057,101.8154,27093.0
2022-01-03 12:40:00,105.52,105.57,105.43,105.57,11877.0,101.8444,101.8926,101.7575,101.8926,11877.0
2022-01-03 12:50:00,105.57,105.61,105.35,105.35,15288.0,101.8926,101.9312,101.6803,101.6803,15288.0
2022-01-03 13:00:00,105.35,105.35,105.04,105.04,12137.0,101.6803,101.6803,101.3811,101.3811,12137.0
2022-01-03 13:10:00,105.05,105.21,105.0,105.07,23550.0,101.3907,101.5451,101.3425,101.41,23550.0
2022-01-03 13:20:00,105.08,105.08,104.71,104.73,20790.0,101.4197,101.4197,101.0626,101.0819,20790.0
2022-01-03 13:30:00,104.73,104.73,104.53,104.58,27491.0,101.0819,101.0819,100.8888,100.9371,27491.0
2022-01-03 13:40:00,104.59,104.84,104.51,104.84,14679.0,100.9467,101.188,100.8695,101.188,14679.0
2022-01-03 13:50:00,104.83,105.01,104.83,105.01,21121.0,101.1784,101.3521,101.1784,101.3521,21121.0
2022-01-03 14:00:00,105.01,105.07,104.86,104.91,42739.0,101.3521,101.41,101.2073,101.2556,42739.0
2022-01-03 14:10:00,104.91,105.02,104.83,104.84,30184.0,101.2556,101.3618,101.1784,101.188,30184.0
2022-01-03 14:20:00,104.86,105.03,104.82,105.03,24823.0,101.2073,101.3714,101.1687,101.3714,24823.0
2022-01-03 14:30:00,105.04,105.16,104.61,104.62,63066.0,101.3811,101.4969,100.966,100.9757,63066.0
2022-01-03 14:40:00,104.61,104.9,104.61,104.86,25765.0,100.966,101.2459,100.966,101.2073,25765.0
2022-01-03 14:50:00,104.87,105.04,104.8,104.95,22028.0,101.217,101.3811,101.1494,101.2942,22028.0
2022-01-03 15:00:00,104.94,104.94,104.71,104.75,27714.0,101.2846,101.2846,101.0626,101.1012,27714.0
2022-01-03 15:10:00,104.72,104.83,104.7,104.76,34959.0,101.0722,101.1784,101.0529,101.1108,34959.0
2022-01-03 15:20:00,104.76,105.12,104.7,105.08,45942.0,101.1108,101.4583,101.0529,101.4197,45942.0
2022-01-03 15:30:00,105.06,105.3,104.91,105.1,74179.0,101.4004,101.632,101.2556,101.439,74179.0
2022-01-03 15:40:00,105.09,105.13,104.72,105.07,97177.0,101.4293,101.4679,101.0722,101.41,97177.0
2022-01-03 15:50:00,105.09,105.31,105.01,105.25,216166.0,101.4293,101.6417,101.3521,101.5838,216166.0
2022-01-04 09:30:00,105.83,106.75,105.47,106.11,72781.0,102.1436,103.0315,101.7961,102.4138,72781.0
2022-01-04 09:40:00,106.06,106.49,105.8,105.99,44294.0,102.3655,102.7806,102.1146,102.298,44294.0
2022-01-04 09:50:00,105.92,106.49,105.82,105.92,24617.0,102.2304,102.7806,102.1339,102.2304,24617.0
2022-01-04 10:00:00,105.97,106.0,105.69,105.96,14857.0,102.2787,102.3076,102.0084,102.269,14857.0
2022-01-04 10:10:00,105.96,106.35,105.96,106.3,12780.0,102.269,102.6454,102.269,102.5972,12780.0
2022-01-04 10:20:00,106.3,106.4,105.94,105.96,30386.0,102.5972,102.6937,102.2497,102.269,30386.0
2022-01-04 10:30:00,105.98,106.23,105.89,106.05,41692.0,102.2883,102.5296,102.2015,102.3559,41692.0
2022-01-04 10:40:00,106.03,106.14,105.69,105.74,72497.0,102.3366,102.4428,102.0084,102.0567,72497.0
2022-01-04 10:50:00,105.74,105.89,105.5,105.89,42374.0,102.0567,102.2015,101.825,102.2015,42374.0
2022-01-04 11:00:00,105.92,105.92,105.14,105.47,59492.0,102.2304,102.2304,101.4776,101.7961,59492.0
2022-01-04 11:10:00,105.51,105.51,105.03,105.11,81254.0,101.8347,101.8347,101.3714,101.4486,81254.0
2022-01-04 11:20:00,105.1,105.16,104.8,105.0,94377.0,101.439,101.4969,101.1494,101.3425,94377.0
2022-01-04 11:30:00,104.99,105.17,104.87,105.12,38526.0,101.3328,101.5065,101.217,101.4583,38526.0
2022-01-04 11:40:00,105.12,105.26,104.95,105.0,217740.0,101.4583,101.5934,101.2942,101.3425,217740.0
2022-01-04 11:50:00,105.03,105.07,104.9,105.03,52134.0,101.3714,101.41,101.2459,101.3714,52134.0
2022-01-04 12:00:00,105.02,105.09,104.94,105.04,68723.0,101.3618,101.4293,101.2846,101.3811,68723.0
2022-01-04 12:10:00,105.05,105.06,104.88,105.0,26896.0,101.3907,101.4004,101.2266,101.3425,26896.0
2022-01-04 12:20:00,105.0,105.1,104.88,104.97,41477.0,101.3425,101.439,101.2266,101.3135,41477.0
2022-01-04 12:30:00,104.94,105.13,104.87,105.0,72533.0,101.2846,101.4679,101.217,101.3425,72533.0
2022-01-04 12:40:00,105.0,105.04,104.93,105.01,32824.0,101.3425,101.3811,101.2749,101.3521,32824.0
2022-01-04 12:50:00,105.0,105.02,104.86,104.95,28096.0,101.3425,101.3618,101.2073,101.2942,28096.0
2022-01-04 13:00:00,104.95,105.01,104.91,104.94,45331.0,101.2942,101.3521,101.2556,101.2846,45331.0
2022-01-04 13:10:00,104.93,105.05,104.93,105.03,59017.0,101.2749,101.3907,101.2749,101.3714,59017.0
2022-01-04 13:20:00,105.03,105.03,104.92,104.93,45659.0,101.3714,101.3714,101.2653,101.2749,45659.0
2022-01-04 13:30:00,104.92,104.99,104.84,104.88,14971.0,101.2653,101.3328,101.188,101.2266,14971.0
2022-01-04 13:40:00,104.86,105.01,104.84,104.98,24199.0,101.2073,101.3521,101.188,101.3232,24199.0
2022-01-04 13:50:00,104.97,105.01,104.74,104.8,31367.0,101.3135,101.3521,101.0915,101.1494,31367.0
2022-01-04 14:00:00,104.76,105.19,104.76,105.17,48495.0,101.1108,101.5258,101.1108,101.5065,48495.0
2022-01-04 14:10:00,105.19,105.34,105.13,105.18,33615.0,101.5258,101.6706,101.4679,101.5162,33615.0
2022-01-04 14:20:00,105.23,105.24,104.94,104.99,75198.0,101.5645,101.5741,101.2846,101.3328,75198.0
2022-01-04 14:30:00,105.0,105.09,104.98,105.03,54423.0,101.3425,101.4293,101.3232,101.3714,54423.0
2022-01-04 14:40:00,105.04,105.37,105.01,105.32,258313.0,101.3811,101.6996,101.3521,101.6513,258313.0
2022-01-04 14:50:00,105.36,105.47,105.3,105.43,26211.0,101.6899,101.7961,101.632,101.7575,26211.0
2022-01-04 15:00:00,105.42,105.81,105.42,105.8,40693.0,101.7478,102.1242,101.7478,102.1146,40693.0
2022-01-04 15:10:00,105.82,106.06,105.77,105.91,30834.0,102.1339,102.3655,102.0856,102.2208,30834.0
2022-01-04 15:20:00,105.91,106.03,105.25,105.27,160444.0,102.2208,102.3366,101.5838,101.6031,160444.0
2022-01-04 15:30:00,105.27,105.69,105.21,105.61,194178.0,101.6031,102.0084,101.5451,101.9312,194178.0
2022-01-04 15:40:00,105.6,105.76,105.42,105.45,94279.0,101.9216,102.076,101.7478,101.7768,94279.0
2022-01-04 15:50:00,105.44,105.8,105.44,105.72,204881.0,101.7671,102.1146,101.7671,102.0374,204881.0
2022-01-05 09:30:00,105.25,106.09,104.74,105.5,80082.0,101.5838,102.3945,101.0915,101.825,80082.0
2022-01-05 09:40:00,105.52,106.23,105.52,106.12,39131.0,101.8444,102.5296,101.8444,102.4235,39131.0
2022-01-05 09:50:00,106.06,106.59,105.9,106.48,40809.0,102.3655,102.8771,102.2111,102.7709,40809.0
2022-01-05 10:00:00,106.4,106.65,106.23,106.62,40260.0,102.6937,102.935,102.5296,102.906,40260.0
2022-01-05 10:10:00,106.63,107.16,106.62,106.76,40668.0,102.9157,103.4272,102.906,103.0412,40668.0
2022-01-05 10:20:00,106.78,107.43,106.78,107.36,30596.0,103.0605,103.6878,103.0605,103.6203,30596.0
2022-01-05 10:30:00,107.36,107.7,107.36,107.57,28910.0,103.6203,103.9484,103.6203,103.8229,28910.0
2022-01-05 10:40:00,107.6,107.96,107.49,107.95,36930.0,103.8519,104.1994,103.7457,104.1897,36930.0
2022-01-05 10:50:00,107.93,108.1,107.66,107.78,24583.0,104.1704,104.3345,103.9098,104.0256,24583.0
2022-01-05 11:00:00,107.76,107.98,107.55,107.92,38036.0,104.0063,104.2187,103.8036,104.1607,38036.0
2022-01-05 11:10:00,107.9,108.03,107.56,107.56,52009.0,104.1414,104.2669,103.8133,103.8133,52009.0
2022-01-05 11:20:00,107.51,107.55,106.92,106.98,38331.0,103.765,103.8036,103.1956,103.2535,38331.0
2022-01-05 11:30:00,106.97,107.04,106.77,106.97,72506.0,103.2438,103.3114,103.0508,103.2438,72506.0
2022-01-05 11:40:00,106.97,107.0,106.71,106.93,19585.0,103.2438,103.2728,102.9929,103.2052,19585.0
2022-01-05 11:50:00,106.94,107.2,106.83,107.2,19992.0,103.2149,103.4658,103.1087,103.4658,19992.0
2022-01-05 12:00:00,107.18,107.42,107.17,107.42,23518.0,103.4465,103.6782,103.4369,103.6782,23518.0
2022-01-05 12:10:00,107.42,107.6,107.33,107.6,29558.0,103.6782,103.8519,103.5913,103.8519,29558.0
2022-01-05 12:20:00,107.65,107.87,107.62,107.79,20646.0,103.9002,104.1125,103.8712,104.0353,20646.0
2022-01-05 12:30:00,107.78,107.8,107.49,107.58,17183.0,104.0256,104.0449,103.7457,103.8326,17183.0
2022-01-05 12:40:00,107.56,107.58,107.27,107.27,30752.0,103.8133,103.8326,103.5334,103.5334,30752.0
2022-01-05 12:50:00,107.27,107.49,107.25,107.3,44602.0,103.5334,103.7457,103.5141,103.5623,44602.0
2022-01-05 13:00:00,107.32,107.32,106.91,106.92,59264.0,103.5817,103.5817,103.1859,103.1956,59264.0
2022-01-05 13:10:00,106.9,106.94,106.73,106.77,23797.0,103.1763,103.2149,103.0122,103.0508,23797.0
2022-01-05 13:20:00,106.8,107.08,106.76,107.08,12904.0,103.0798,103.35,103.0412,103.35,12904.0
2022-01-05 13:30:00,107.1,107.15,106.83,106.97,44252.0,103.3693,103.4176,103.1087,103.2438,44252.0
2022-01-05 13:40:00,106.97,107.11,106.91,107.11,18330.0,103.2438,103.379,103.1859,103.379,18330.0
2022-01-05 13:50:00,107.13,107.26,107.07,107.2,14338.0,103.3983,103.5237,103.3404,103.4658,14338.0
2022-01-05 14:00:00,107.26,107.42,106.86,106.94,37615.0,103.5237,103.6782,103.1377,103.2149,37615.0
2022-01-05 14:10:00,106.95,106.95,106.15,106.2,48120.0,103.2245,103.2245,102.4524,102.5007,48120.0
2022-01-05 14:20:00,106.23,106.26,105.44,105.46,103174.0,102.5296,102.5586,101.7671,101.7864,103174.0
2022-01-05 14:30:00,105.46,105.82,105.41,105.49,49171.0,101.7864,102.1339,101.7382,101.8154,49171.0
2022-01-05 14:40:00,105.53,105.53,104.76,104.81,80291.0,101.854,101.854,101.1108,101.1591,80291.0
2022-01-05 14:50:00,104.83,104.95,104.12,104.38,155296.0,101.1784,101.2942,100.4931,100.7441,155296.0
2022-01-05 15:00:00,104.35,104.35,103.57,103.59,70727.0,100.7151,100.7151,99.9623,99.9816,70727.0
2022-01-05 15:10:00,103.63,103.93,103.55,103.8,98134.0,100.0202,100.3097,99.943,100.1843,98134.0
2022-01-05 15:20:00,103.79,103.81,103.4,103.54,94641.0,100.1746,100.1939,99.7982,99.9333,94641.0
2022-01-05 15:30:00,103.43,103.72,103.29,103.52,97254.0,99.8272,100.1071,99.692,99.914,97254.0
2022-01-05 15:40:00,103.55,103.7,103.01,103.12,133506.0,99.943,100.0877,99.4218,99.528,133506.0
2022-01-05 15:50:00,103.15,103.38,102.95,103.08,360031.0,99.5569,99.7789,99.3639,99.4893,360031.0
2022-01-06 09:30:00,102.65,102.83,101.27,102.05,153522.0,99.0743,99.2481,97.7424,98.4952,153522.0
2022-01-06 09:40:00,102.05,102.28,101.32,101.33,71992.0,98.4952,98.7172,97.7907,97.8003,71992.0
2022-01-06 09:50:00,101.31,101.86,100.84,101.16,88764.0,97.781,98.3118,97.3274,97.6362,88764.0
2022-01-06 10:00:00,101.2,101.6,101.06,101.19,99886.0,97.6748,98.0609,97.5397,97.6652,99886.0
2022-01-06 10:10:00,101.17,101.32,100.43,100.5,113161.0,97.6459,97.7907,96.9317,96.9992,113161.0
2022-01-06 10:20:00,100.49,101.06,100.22,100.92,98081.0,96.9896,97.5397,96.729,97.4046,98081.0
2022-01-06 10:30:00,100.92,101.3,100.85,101.07,115522.0,97.4046,97.7713,97.337,97.5494,115522.0
2022-01-06 10:40:00,101.1,101.57,101.07,101.52,87820.0,97.5783,98.0319,97.5494,97.9837,87820.0
2022-01-06 10:50:00,101.51,101.57,100.76,100.78,116578.0,97.974,98.0319,97.2502,97.2695,116578.0
2022-01-06 11:00:00,100.81,101.26,100.77,101.12,44445.0,97.2984,97.7327,97.2598,97.5976,44445.0
2022-01-06 11:10:00,101.13,101.47,100.9,100.9,56083.0,97.6073,97.9354,97.3853,97.3853,56083.0
2022-01-06 11:20:00,100.91,101.26,100.71,101.21,36192.0,97.3949,97.7327,97.2019,97.6845,36192.0
2022-01-06 11:30:00,101.2,101.37,101.08,101.28,39874.0,97.6748,97.8389,97.559,97.752,39874.0
2022-01-06 11:40:00,101.3,101.6,101.26,101.41,61217.0,97.7713,98.0609,97.7327,97.8775,61217.0
2022-01-06 11:50:00,101.39,101.42,101.09,101.39,29960.0,97.8582,97.8872,97.5687,97.8582,29960.0
2022-01-06 12:00:00,101.4,101.66,101.32,101.59,42639.0,97.8679,98.1188,97.7907,98.0512,42639.0
2022-01-06 12:10:00,101.59,101.61,101.32,101.37,44443.0,98.0512,98.0706,97.7907,97.8389,44443.0
2022-01-06 12:20:00,101.43,101.53,101.34,101.44,21553.0,97.8968,97.9933,97.81,97.9065,21553.0
2022-01-06 12:30:00,101.48,101.52,101.25,101.3,34254.0,97.9451,97.9837,97.7231,97.7713,34254.0
2022-01-06 12:40:00,101.3,101.54,101.22,101.44,31608.0,97.7713,98.003,97.6941,97.9065,31608.0
2022-01-06 12:50:00,101.46,101.65,101.35,101.43,54032.0,97.9258,98.1092,97.8196,97.8968,54032.0
2022-01-06 13:00:00,101.46,101.68,101.46,101.65,39671.0,97.9258,98.1381,97.9258,98.1092,39671.0
2022-01-06 13:10:00,101.64,101.65,101.37,101.58,99278.0,98.0995,98.1092,97.8389,98.0416,99278.0
2022-01-06 13:20:00,101.59,101.64,101.34,101.43,27196.0,98.0512,98.0995,97.81,97.8968,27196.0
2022-01-06 13:30:00,101.43,101.45,101.06,101.17,29504.0,97.8968,97.9161,97.5397,97.6459,29504.0
2022-01-06 13:40:00,101.15,101.33,101.05,101.06,43098.0,97.6266,97.8003,97.5301,97.5397,43098.0
2022-01-06 13:50:00,101.08,101.16,100.94,101.12,26038.0,97.559,97.6362,97.4239,97.5976,26038.0
2022-01-06 14:00:00,101.1,101.27,101.06,101.27,40454.0,97.5783,97.7424,97.5397,97.7424,40454.0
2022-01-06 14:10:00,101.28,101.56,101.21,101.33,34238.0,97.752,98.0223,97.6845,97.8003,34238.0
2022-01-06 14:20:00,101.36,101.39,101.16,101.16,27530.0,97.8293,97.8582,97.6362,97.6362,27530.0
2022-01-06 14:30:00,101.18,101.25,100.99,101.06,38843.0,97.6555,97.7231,97.4721,97.5397,38843.0
2022-01-06 14:40:00,101.03,101.33,100.98,101.32,31820.0,97.5108,97.8003,97.4625,97.7907,31820.0
2022-01-06 14:50:00,101.31,101.43,101.2,101.35,37832.0,97.781,97.8968,97.6748,97.8196,37832.0
2022-01-06 15:00:00,101.35,101.84,101.35,101.74,48337.0,97.8196,98.2925,97.8196,98.196,48337.0
2022-01-06 15:10:00,101.74,102.11,101.74,101.92,77664.0,98.196,98.5531,98.196,98.3698,77664.0
2022-01-06 15:20:00,101.93,102.05,101.8,101.97,73094.0,98.3794,98.4952,98.2539,98.418,73094.0
2022-01-06 15:30:00,101.96,101.97,101.44,101.47,70604.0,98.4084,98.418,97.9065,97.9354,70604.0
2022-01-06 15:40:00,101.5,101.67,101.35,101.35,104957.0,97.9644,98.1285,97.8196,97.8196,104957.0
2022-01-06 15:50:00,101.34,101.53,101.17,101.49,272647.0,97.81,97.9933,97.6459,97.9547,272647.0
2022-01-07 09:30:00,101.6,101.6,100.07,100.11,59654.0,98.0609,98.0609,96.5842,96.6228,59654.0
2022-01-07 09:40:00,100.03,100.03,99.31,99.94,83954.0,96.5456,96.5456,95.8507,96.4587,83954.0
2022-01-07 09:50:00,99.95,100.04,99.31,99.54,98500.0,96.4684,96.5552,95.8507,96.0727,98500.0
2022-01-07 10:00:00,99.58,100.29,99.44,100.05,68095.0,96.1113,96.7965,95.9761,96.5649,68095.0
2022-01-07 10:10:00,100.09,100.25,99.41,99.54,36675.0,96.6035,96.7579,95.9472,96.0727,36675.0
2022-01-07 10:20:00,99.55,99.58,98.62,99.16,96582.0,96.0823,96.1113,95.1847,95.7059,96582.0
2022-01-07 10:30:00,99.15,99.28,98.69,98.92,65690.0,95.6962,95.8217,95.2523,95.4743,65690.0
2022-01-07 10:40:00,98.93,99.02,97.45,97.5,109724.0,95.4839,95.5708,94.0555,94.1037,109724.0
2022-01-07 10:50:00,97.5,97.78,96.93,97.52,150382.0,94.1037,94.374,93.5536,94.123,150382.0
2022-01-07 11:00:00,97.47,97.77,96.96,97.45,133985.0,94.0748,94.3643,93.5825,94.0555,133985.0
2022-01-07 11:10:00,97.47,97.47,96.35,96.37,136725.0,94.0748,94.0748,92.9938,93.0131,136725.0
2022-01-07 11:20:00,96.38,96.89,96.34,96.59,108794.0,93.0227,93.515,92.9841,93.2254,108794.0
2022-01-07 11:30:00,96.53,97.17,96.33,96.33,105538.0,93.1675,93.7852,92.9745,92.9745,105538.0
2022-01-07 11:40:00,96.38,96.46,95.81,96.34,92666.0,93.0227,93.0999,92.4726,92.9841,92666.0
2022-01-07 11:50:00,96.45,96.9,96.11,96.73,248496.0,93.0903,93.5246,92.7621,93.3605,248496.0
2022-01-07 12:00:00,96.86,96.93,96.14,96.26,98352.0,93.486,93.5536,92.7911,92.9069,98352.0
2022-01-07 12:10:00,96.28,96.41,95.76,95.81,262723.0,92.9262,93.0517,92.4243,92.4726,262723.0
2022-01-07 12:20:00,95.84,96.23,95.6,96.21,106675.0,92.5015,92.878,92.2699,92.8587,106675.0
2022-01-07 12:30:00,96.21,96.33,95.41,95.53,180572.0,92.8587,92.9745,92.0865,92.2023,180572.0
2022-01-07 12:40:00,95.51,95.9,95.31,95.84,83300.0,92.183,92.5595,91.99,92.5015,83300.0
2022-01-07 12:50:00,95.88,96.04,95.67,95.83,114127.0,92.5401,92.6946,92.3375,92.4919,114127.0
2022-01-07 13:00:00,95.9,96.29,95.83,96.06,114928.0,92.5595,92.9359,92.4919,92.7139,114928.0
2022-01-07 13:10:00,96.01,96.04,95.53,95.61,57520.0,92.6656,92.6946,92.2023,92.2796,57520.0
2022-01-07 13:20:00,95.62,95.68,95.31,95.58,95497.0,92.2892,92.3471,91.99,92.2506,95497.0
2022-01-07 13:30:00,95.58,95.94,95.44,95.73,80214.0,92.2506,92.5981,92.1155,92.3954,80214.0
2022-01-07 13:40:00,95.74,96.02,95.55,95.59,109086.0,92.405,92.6753,92.2216,92.2602,109086.0
2022-01-07 13:50:00,95.56,95.87,95.5,95.53,80006.0,92.2313,92.5305,92.1734,92.2023,80006.0
2022-01-07 14:00:00,95.59,95.63,95.27,95.38,94303.0,92.2602,92.2989,91.9514,92.0576,94303.0
2022-01-07 14:10:00,95.4,95.5,95.35,95.48,67011.0,92.0769,92.1734,92.0286,92.1541,67011.0
2022-01-07 14:20:00,95.47,95.54,95.12,95.4,118626.0,92.1444,92.212,91.8066,92.0769,118626.0
2022-01-07 14:30:00,95.4,95.53,95.32,95.49,62179.0,92.0769,92.2023,91.9997,92.1637,62179.0
2022-01-07 14:40:00,95.48,95.62,95.33,95.58,79803.0,92.1541,92.2892,92.0093,92.2506,79803.0
2022-01-07 14:50:00,95.56,95.67,95.51,95.62,72465.0,92.2313,92.3375,92.183,92.2892,72465.0
2022-01-07 15:00:00,95.63,95.76,95.58,95.6,79883.0,92.2989,92.4243,92.2506,92.2699,79883.0
2022-01-07 15:10:00,95.6,95.65,95.47,95.52,75457.0,92.2699,92.3182,92.1444,92.1927,75457.0
2022-01-07 15:20:00,95.51,95.78,95.45,95.63,98019.0,92.183,92.4436,92.1251,92.2989,98019.0
2022-01-07 15:30:00,95.63,95.67,95.41,95.64,127625.0,92.2989,92.3375,92.0865,92.3085,127625.0
2022-01-07 15:40:00,95.65,95.66,95.19,95.52,216622.0,92.3182,92.3278,91.8742,92.1927,216622.0
2022-01-07 15:50:00,95.52,95.63,95.09,95.22,551957.0,92.1927,92.2989,91.7777,91.9031,551957.0
2022-01-10 09:30:00,93.64,93.84,92.52,92.61,155099.0,90.3782,90.5712,89.2972,89.3841,155099.0
2022-01-10 09:40:00,92.6,93.15,92.3,92.58,83138.0,89.3744,89.9052,89.0849,89.3551,83138.0
2022-01-10 09:50:00,92.57,93.58,92.45,93.56,81714.0,89.3454,90.3203,89.2296,90.301,81714.0
2022-01-10 10:00:00,93.51,94.19,93.37,94.05,120690.0,90.2527,90.909,90.1176,90.7739,120690.0
2022-01-10 10:10:00,94.0,94.0,93.2,93.35,69109.0,90.7256,90.7256,89.9535,90.0983,69109.0
2022-01-10 10:20:00,93.31,93.97,93.31,93.9,41088.0,90.0597,90.6967,90.0597,90.6291,41088.0
2022-01-10 10:30:00,93.87,94.16,93.65,93.74,39800.0,90.6002,90.8801,90.3878,90.4747,39800.0
2022-01-10 10:40:00,93.73,94.03,93.14,93.15,73949.0,90.465,90.7546,89.8956,89.9052,73949.0
2022-01-10 10:50:00,93.14,93.49,93.12,93.12,73489.0,89.8956,90.2334,89.8763,89.8763,73489.0
2022-01-10 11:00:00,93.14,93.23,92.76,93.17,69680.0,89.8956,89.9825,89.5288,89.9245,69680.0
2022-01-10 11:10:00,93.18,93.58,93.17,93.58,100889.0,89.9342,90.3203,89.9245,90.3203,100889.0
2022-01-10 11:20:00,93.55,94.19,93.54,94.11,48054.0,90.2913,90.909,90.2817,90.8318,48054.0
2022-01-10 11:30:00,94.16,94.37,93.99,94.01,66193.0,90.8801,91.0827,90.716,90.7353,66193.0
2022-01-10 11:40:00,94.01,94.04,93.82,93.9,34756.0,90.7353,90.7642,90.5519,90.6291,34756.0
2022-01-10 11:50:00,93.98,94.0,93.65,94.0,33134.0,90.7063,90.7256,90.3878,90.7256,33134.0
2022-01-10 12:00:00,93.98,94.04,93.66,93.72,32542.0,90.7063,90.7642,90.3975,90.4554,32542.0
2022-01-10 12:10:00,93.74,93.84,93.53,93.56,25593.0,90.4747,90.5712,90.272,90.301,25593.0
2022-01-10 12:20:00,93.57,93.73,93.26,93.36,65673.0,90.3106,90.465,90.0114,90.1079,65673.0
2022-01-10 12:30:00,93.35,93.41,93.15,93.28,36726.0,90.0983,90.1562,89.9052,90.0307,36726.0
2022-01-10 12:40:00,93.29,93.52,93.22,93.43,42814.0,90.0404,90.2624,89.9728,90.1755,42814.0
2022-01-10 12:50:00,93.43,93.87,93.38,93.58,42451.0,90.1755,90.6002,90.1272,90.3203,42451.0
2022-01-10 13:00:00,93.62,93.84,93.51,93.68,32050.0,90.3589,90.5712,90.2527,90.4168,32050.0
2022-01-10 13:10:00,93.72,93.78,93.53,93.53,27398.0,90.4554,90.5133,90.272,90.272,27398.0
2022-01-10 13:20:00,93.56,93.82,93.51,93.66,29809.0,90.301,90.5519,90.2527,90.3975,29809.0
2022-01-10 13:30:00,93.68,93.74,93.41,93.47,41413.0,90.4168,90.4747,90.1562,90.2141,41413.0
2022-01-10 13:40:00,93.45,93.92,93.44,93.89,39609.0,90.1948,90.6484,90.1851,90.6195,39609.0
2022-01-10 13:50:00,93.91,94.29,93.9,94.28,63884.0,90.6388,91.0055,90.6291,90.9959,63884.0
2022-01-10 14:00:00,94.29,94.8,94.26,94.61,128742.0,91.0055,91.4978,90.9766,91.3144,128742.0
2022-01-10 14:10:00,94.61,94.77,94.48,94.7,70230.0,91.3144,91.4688,91.1889,91.4013,70230.0
2022-01-10 14:20:00,94.68,94.89,94.57,94.8,49584.0,91.3819,91.5846,91.2758,91.4978,49584.0
2022-01-10 14:30:00,94.81,94.98,94.77,94.84,46481.0,91.5074,91.6715,91.4688,91.5364,46481.0
2022-01-10 14:40:00,94.85,94.97,94.71,94.9,41828.0,91.546,91.6618,91.4109,91.5943,41828.0
2022-01-10 14:50:00,94.88,94.92,94.55,94.91,35700.0,91.575,91.6136,91.2565,91.6039,35700.0
2022-01-10 15:00:00,94.92,95.02,94.73,94.88,46286.0,91.6136,91.7101,91.4302,91.575,46286.0
2022-01-10 15:10:00,94.9,95.01,94.61,94.79,48765.0,91.5943,91.7005,91.3144,91.4881,48765.0
2022-01-10 15:20:00,94.78,94.94,94.62,94.79,52100.0,91.4785,91.6329,91.324,91.4881,52100.0
2022-01-10 15:30:00,94.77,95.1,94.69,94.99,80212.0,91.4688,91.7873,91.3916,91.6811,80212.0
2022-01-10 15:40:00,95.0,95.05,94.64,94.94,207255.0,91.6908,91.7391,91.3433,91.6329,207255.0
2022-01-10 15:50:00,95.01,95.85,94.95,95.71,393937.0,91.7005,92.5112,91.6425,92.3761,393937.0
2022-01-11 09:30:00,95.64,95.84,94.99,95.3,97468.0,92.3085,92.5015,91.6811,91.9804,97468.0
2022-01-11 09:40:00,95.35,95.5,94.92,95.26,54488.0,92.0286,92.1734,91.6136,91.9417,54488.0
2022-01-11 09:50:00,95.31,95.97,95.23,95.71,49066.0,91.99,92.627,91.9128,92.3761,49066.0
2022-01-11 10:00:00,95.75,96.72,95.6,96.51,53426.0,92.4147,93.3509,92.2699,93.1482,53426.0
2022-01-11 10:10:00,96.56,97.08,96.52,96.97,118268.0,93.1965,93.6983,93.1579,93.5922,118268.0
2022-01-11 10:20:00,96.97,97.41,96.85,97.23,66078.0,93.5922,94.0169,93.4764,93.8431,66078.0
2022-01-11 10:30:00,97.25,97.5,96.77,97.09,94624.0,93.8624,94.1037,93.3991,93.708,94624.0
2022-01-11 10:40:00,97.03,97.06,96.5,96.81,42813.0,93.6501,93.679,93.1386,93.4378,42813.0
2022-01-11 10:50:00,96.81,96.98,96.68,96.88,38884.0,93.4378,93.6018,93.3123,93.5053,38884.0
2022-01-11 11:00:00,96.89,97.35,96.84,97.18,87806.0,93.515,93.9589,93.4667,93.7949,87806.0
2022-01-11 11:10:00,97.18,97.75,97.17,97.7,37361.0,93.7949,94.345,93.7852,94.2968,37361.0
2022-01-11 11:20:00,97.72,97.77,97.48,97.6,50027.0,94.3161,94.3643,94.0844,94.2002,50027.0
2022-01-11 11:30:00,97.59,97.91,97.48,97.83,39741.0,94.1906,94.4994,94.0844,94.4222,39741.0
2022-01-11 11:40:00,97.8,98.3,97.79,97.98,37456.0,94.3933,94.8758,94.3836,94.567,37456.0
2022-01-11 11:50:00,98.0,98.15,97.96,98.03,29192.0,94.5863,94.7311,94.5477,94.6153,29192.0
2022-01-11 12:00:00,98.0,98.03,97.75,97.92,45151.0,94.5863,94.6153,94.345,94.5091,45151.0
2022-01-11 12:10:00,97.89,98.13,97.76,98.12,29130.0,94.4801,94.7118,94.3547,94.7021,29130.0
2022-01-11 12:20:00,98.13,98.13,97.81,97.9,65147.0,94.7118,94.7118,94.4029,94.4898,65147.0
2022-01-11 12:30:00,97.89,98.33,97.85,98.17,53425.0,94.4801,94.9048,94.4415,94.7504,53425.0
2022-01-11 12:40:00,98.19,98.56,98.16,98.52,58767.0,94.7697,95.1268,94.7407,95.0882,58767.0
2022-01-11 12:50:00,98.55,98.68,98.5,98.65,44611.0,95.1171,95.2426,95.0689,95.2137,44611.0
2022-01-11 13:00:00,98.63,98.65,98.35,98.52,42906.0,95.1944,95.2137,94.9241,95.0882,42906.0
2022-01-11 13:10:00,98.54,98.77,98.54,98.74,25037.0,95.1075,95.3295,95.1075,95.3005,25037.0
2022-01-11 13:20:00,98.74,98.93,98.68,98.87,34289.0,95.3005,95.4839,95.2426,95.426,34289.0
2022-01-11 13:30:00,98.89,98.97,98.77,98.88,43055.0,95.4453,95.5225,95.3295,95.4356,43055.0
2022-01-11 13:40:00,98.87,98.94,98.77,98.93,31058.0,95.426,95.4936,95.3295,95.4839,31058.0
2022-01-11 13:50:00,98.94,99.12,98.92,98.98,27838.0,95.4936,95.6673,95.4743,95.5322,27838.0
2022-01-11 14:00:00,98.99,99.0,98.8,98.86,42268.0,95.5418,95.5515,95.3584,95.4163,42268.0
2022-01-11 14:10:00,98.87,98.97,98.76,98.93,27211.0,95.426,95.5225,95.3198,95.4839,27211.0
2022-01-11 14:20:00,98.91,98.94,98.72,98.81,30250.0,95.4646,95.4936,95.2812,95.3681,30250.0
2022-01-11 14:30:00,98.78,98.92,98.7,98.92,25975.0,95.3391,95.4743,95.2619,95.4743,25975.0
2022-01-11 14:40:00,98.93,98.99,98.76,98.96,38588.0,95.4839,95.5418,95.3198,95.5129,38588.0
2022-01-11 14:50:00,98.95,99.14,98.89,98.99,34707.0,95.5032,95.6866,95.4453,95.5418,34707.0
2022-01-11 15:00:00,98.98,99.12,98.94,99.11,33898.0,95.5322,95.6673,95.4936,95.6576,33898.0
2022-01-11 15:10:00,99.1,99.29,99.06,99.25,37509.0,95.648,95.8314,95.6094,95.7928,37509.0
2022-01-11 15:20:00,99.24,99.42,99.22,99.27,46754.0,95.7831,95.9568,95.7638,95.8121,46754.0
2022-01-11 15:30:00,99.28,99.31,98.64,98.85,104280.0,95.8217,95.8507,95.204,95.4067,104280.0
2022-01-11 15:40:00,98.87,99.0,98.81,98.88,114003.0,95.426,95.5515,95.3681,95.4356,114003.0
2022-01-11 15:50:00,98.88,98.95,98.57,98.75,471311.0,95.4356,95.5032,95.1364,95.3102,471311.0
2022-01-12 09:30:00,98.69,100.54,98.69,100.45,157923.0,95.2523,97.0378,95.2523,96.951,157923.0
2022-01-12 09:40:00,100.41,100.44,99.72,99.96,43275.0,96.9124,96.9413,96.2464,96.478,43275.0
2022-01-12 09:50:00,99.94,100.31,99.78,100.06,39526.0,96.4587,96.8158,96.3043,96.5745,39526.0
2022-01-12 10:00:00,100.16,100.16,99.41,99.97,32718.0,96.6711,96.6711,95.9472,96.4877,32718.0
2022-01-12 10:10:00,99.95,100.12,99.81,99.94,24434.0,96.4684,96.6325,96.3333,96.4587,24434.0
2022-01-12 10:20:00,99.96,100.13,99.42,99.7,23102.0,96.478,96.6421,95.9568,96.2271,23102.0
2022-01-12 10:30:00,99.78,99.79,99.33,99.33,45101.0,96.3043,96.3139,95.87,95.87,45101.0
2022-01-12 10:40:00,99.38,99.64,99.12,99.45,36894.0,95.9182,96.1692,95.6673,95.9858,36894.0
2022-01-12 10:50:00,99.45,99.49,98.93,99.14,30069.0,95.9858,96.0244,95.4839,95.6866,30069.0
2022-01-12 11:00:00,99.16,99.19,98.3,98.54,35901.0,95.7059,95.7348,94.8758,95.1075,35901.0
2022-01-12 11:10:00,98.65,98.78,98.52,98.52,30368.0,95.2137,95.3391,95.0882,95.0882,30368.0
2022-01-12 11:20:00,98.48,98.9,98.27,98.86,23034.0,95.0496,95.4549,94.8469,95.4163,23034.0
2022-01-12 11:30:00,98.84,99.08,98.84,98.89,35111.0,95.397,95.6287,95.397,95.4453,35111.0
2022-01-12 11:40:00,98.89,99.08,98.78,98.86,31822.0,95.4453,95.6287,95.3391,95.4163,31822.0
2022-01-12 11:50:00,98.85,99.05,98.74,98.9,15691.0,95.4067,95.5997,95.3005,95.4549,15691.0
2022-01-12 12:00:00,98.9,98.97,98.73,98.83,12910.0,95.4549,95.5225,95.2909,95.3874,12910.0
2022-01-12 12:10:00,98.83,99.0,98.75,99.0,18574.0,95.3874,95.5515,95.3102,95.5515,18574.0
2022-01-12 12:20:00,98.98,98.98,98.67,98.76,15660.0,95.5322,95.5322,95.233,95.3198,15660.0
2022-01-12 12:30:00,98.78,98.97,98.75,98.97,10064.0,95.3391,95.5225,95.3102,95.5225,10064.0
2022-01-12 12:40:00,98.99,99.13,98.91,99.12,16039.0,95.5418,95.6769,95.4646,95.6673,16039.0
2022-01-12 12:50:00,99.12,99.12,98.96,98.99,23430.0,95.6673,95.6673,95.5129,95.5418,23430.0
2022-01-12 13:00:00,99.0,99.21,98.9,99.19,38680.0,95.5515,95.7542,95.4549,95.7348,38680.0
2022-01-12 13:10:00,99.2,99.34,98.99,99.1,22989.0,95.7445,95.8796,95.5418,95.648,22989.0
2022-01-12 13:20:00,99.09,99.15,98.89,98.89,22280.0,95.6383,95.6962,95.4453,95.4453,22280.0
2022-01-12 13:30:00,98.87,99.0,98.8,98.92,24708.0,95.426,95.5515,95.3584,95.4743,24708.0
2022-01-12 13:40:00,98.93,99.06,98.88,99.06,16120.0,95.4839,95.6094,95.4356,95.6094,16120.0
2022-01-12 13:50:00,99.04,99.04,98.85,98.88,18409.0,95.5901,95.5901,95.4067,95.4356,18409.0
2022-01-12 14:00:00,98.86,98.86,98.7,98.81,22551.0,95.4163,95.4163,95.2619,95.3681,22551.0
2022-01-12 14:10:00,98.74,98.98,98.74,98.98,23740.0,95.3005,95.5322,95.3005,95.5322,23740.0
2022-01-12 14:20:00,98.97,99.05,98.91,98.98,88650.0,95.5225,95.5997,95.4646,95.5322,88650.0
2022-01-12 14:30:00,98.97,98.97,98.8,98.85,17222.0,95.5225,95.5225,95.3584,95.4067,17222.0
2022-01-12 14:40:00,98.87,98.87,98.69,98.81,26045.0,95.426,95.426,95.2523,95.3681,26045.0
2022-01-12 14:50:00,98.81,98.96,98.8,98.9,20846.0,95.3681,95.5129,95.3584,95.4549,20846.0
2022-01-12 15:00:00,98.9,98.96,98.68,98.72,39904.0,95.4549,95.5129,95.2426,95.2812,39904.0
2022-01-12 15:10:00,98.73,98.98,98.73,98.95,35924.0,95.2909,95.5322,95.2909,95.5032,35924.0
2022-01-12 15:20:00,98.96,99.19,98.94,99.18,157522.0,95.5129,95.7348,95.4936,95.7252,157522.0
2022-01-12 15:30:00,99.16,99.36,99.14,99.29,70140.0,95.7059,95.8989,95.6866,95.8314,70140.0
2022-01-12 15:40:00,99.3,99.62,99.25,99.52,96407.0,95.841,96.1499,95.7928,96.0534,96407.0
2022-01-12 15:50:00,99.52,99.82,99.34,99.46,287464.0,96.0534,96.3429,95.8796,95.9954,287464.0
2022-01-13 09:30:00,103.66,104.16,101.45,102.71,388064.0,100.0491,100.5317,97.9161,99.1322,388064.0
2022-01-13 09:40:00,102.73,102.73,100.71,101.24,263674.0,99.1515,99.1515,97.2019,97.7134,263674.0
2022-01-13 09:50:00,101.28,102.05,101.21,101.52,112162.0,97.752,98.4952,97.6845,97.9837,112162.0
2022-01-13 10:00:00,101.48,101.49,100.48,100.83,80560.0,97.9451,97.9547,96.9799,97.3177,80560.0
2022-01-13 10:10:00,100.85,101.0,99.84,100.09,74291.0,97.337,97.4818,96.3622,96.6035,74291.0
2022-01-13 10:20:00,100.03,100.37,99.62,100.0,94508.0,96.5456,96.8737,96.1499,96.5166,94508.0
2022-01-13 10:30:00,99.95,100.11,99.56,99.69,85494.0,96.4684,96.6228,96.092,96.2174,85494.0
2022-01-13 10:40:00,99.68,99.81,99.21,99.73,36525.0,96.2078,96.3333,95.7542,96.256,36525.0
2022-01-13 10:50:00,99.68,100.0,99.48,99.95,47519.0,96.2078,96.5166,96.0147,96.4684,47519.0
2022-01-13 11:00:00,99.94,100.09,99.42,100.02,55356.0,96.4587,96.6035,95.9568,96.5359,55356.0
2022-01-13 11:10:00,100.03,100.04,99.5,99.56,24221.0,96.5456,96.5552,96.034,96.092,24221.0
2022-01-13 11:20:00,99.56,99.9,99.4,99.88,45947.0,96.092,96.4201,95.9375,96.4008,45947.0
2022-01-13 11:30:00,99.86,100.13,99.84,99.96,44818.0,96.3815,96.6421,96.3622,96.478,44818.0
2022-01-13 11:40:00,99.96,100.03,99.7,99.7,35288.0,96.478,96.5456,96.2271,96.2271,35288.0
2022-01-13 11:50:00,99.73,99.75,99.49,99.56,20301.0,96.256,96.2753,96.0244,96.092,20301.0
2022-01-13 12:00:00,99.53,99.53,98.93,98.94,29095.0,96.063,96.063,95.4839,95.4936,29095.0
2022-01-13 12:10:00,98.91,99.11,98.82,98.96,22027.0,95.4646,95.6576,95.3777,95.5129,22027.0
2022-01-13 12:20:00,98.98,99.3,98.95,99.23,33621.0,95.5322,95.841,95.5032,95.7735,33621.0
2022-01-13 12:30:00,99.22,99.47,99.03,99.34,30127.0,95.7638,96.0051,95.5804,95.8796,30127.0
2022-01-13 12:40:00,99.31,99.31,98.98,98.99,23249.0,95.8507,95.8507,95.5322,95.5418,23249.0
2022-01-13 12:50:00,98.98,99.46,98.93,99.46,16474.0,95.5322,95.9954,95.4839,95.9954,16474.0
2022-01-13 13:00:00,99.41,99.61,99.15,99.5,20569.0,95.9472,96.1402,95.6962,96.034,20569.0
2022-01-13 13:10:00,99.5,99.58,99.33,99.51,24837.0,96.034,96.1113,95.87,96.0437,24837.0
2022-01-13 13:20:00,99.51,99.75,99.44,99.6,31141.0,96.0437,96.2753,95.9761,96.1306,31141.0
2022-01-13 13:30:00,99.58,99.88,99.47,99.58,20071.0,96.1113,96.4008,96.0051,96.1113,20071.0
2022-01-13 13:40:00,99.56,100.35,99.46,100.34,276372.0,96.092,96.8544,95.9954,96.8448,276372.0
2022-01-13 13:50:00,100.3,100.66,100.09,100.09,165574.0,96.8062,97.1536,96.6035,96.6035,165574.0
2022-01-13 14:00:00,100.08,100.24,99.97,100.15,81820.0,96.5938,96.7483,96.4877,96.6614,81820.0
2022-01-13 14:10:00,100.15,100.15,99.69,99.8,27706.0,96.6614,96.6614,96.2174,96.3236,27706.0
2022-01-13 14:20:00,99.81,99.83,99.69,99.72,19167.0,96.3333,96.3526,96.2174,96.2464,19167.0
2022-01-13 14:30:00,99.72,99.81,99.58,99.62,24923.0,96.2464,96.3333,96.1113,96.1499,24923.0
2022-01-13 14:40:00,99.64,99.88,99.62,99.8,20556.0,96.1692,96.4008,96.1499,96.3236,20556.0
2022-01-13 14:50:00,99.74,100.0,99.73,99.94,29902.0,96.2657,96.5166,96.256,96.4587,29902.0
2022-01-13 15:00:00,99.95,100.0,99.73,99.8,52612.0,96.4684,96.5166,96.256,96.3236,52612.0
2022-01-13 15:10:00,99.81,99.99,99.52,99.91,41579.0,96.3333,96.507,96.0534,96.4298,41579.0
2022-01-13 15:20:00,99.9,99.95,99.6,99.75,43086.0,96.4201,96.4684,96.1306,96.2753,43086.0
2022-01-13 15:30:00,99.76,99.88,99.41,99.45,41361.0,96.285,96.4008,95.9472,95.9858,41361.0
2022-01-13 15:40:00,99.47,99.56,99.17,99.56,74440.0,96.0051,96.092,95.7155,96.092,74440.0
2022-01-13 15:50:00,99.58,99.83,99.3,99.76,275286.0,96.1113,96.3526,95.841,96.285,275286.0
2022-01-14 09:30:00,98.84,99.18,98.06,98.96,77041.0,95.397,95.7252,94.6442,95.5129,77041.0
2022-01-14 09:40:00,98.91,99.33,98.7,98.9,21173.0,95.4646,95.87,95.2619,95.4549,21173.0
2022-01-14 09:50:00,98.88,99.76,98.86,99.68,42310.0,95.4356,96.285,95.4163,96.2078,42310.0
2022-01-14 10:00:00,99.68,99.88,99.19,99.66,23881.0,96.2078,96.4008,95.7348,96.1885,23881.0
2022-01-14 10:10:00,99.61,99.7,99.22,99.7,18286.0,96.1402,96.2271,95.7638,96.2271,18286.0
2022-01-14 10:20:00,99.71,99.77,99.12,99.12,11948.0,96.2367,96.2946,95.6673,95.6673,11948.0
2022-01-14 10:30:00,99.11,99.17,98.58,98.61,20988.0,95.6576,95.7155,95.1461,95.1751,20988.0
2022-01-14 10:40:00,98.62,98.72,98.21,98.5,35730.0,95.1847,95.2812,94.789,95.0689,35730.0
2022-01-14 10:50:00,98.56,98.87,98.37,98.87,22461.0,95.1268,95.426,94.9434,95.426,22461.0
2022-01-14 11:00:00,98.91,99.01,98.32,98.41,18299.0,95.4646,95.5611,94.8952,94.982,18299.0
2022-01-14 11:10:00,98.34,98.38,98.01,98.06,42700.0,94.9145,94.9531,94.596,94.6442,42700.0
2022-01-14 11:20:00,98.11,98.34,98.0,98.17,25456.0,94.6925,94.9145,94.5863,94.7504,25456.0
2022-01-14 11:30:00,98.06,98.6,98.02,98.57,29340.0,94.6442,95.1654,94.6056,95.1364,29340.0
2022-01-14 11:40:00,98.59,98.85,98.54,98.83,14748.0,95.1557,95.4067,95.1075,95.3874,14748.0
2022-01-14 11:50:00,98.78,98.78,98.62,98.69,8897.0,95.3391,95.3391,95.1847,95.2523,8897.0
2022-01-14 12:00:00,98.69,98.69,98.35,98.47,13582.0,95.2523,95.2523,94.9241,95.0399,13582.0
2022-01-14 12:10:00,98.45,98.52,98.26,98.32,19143.0,95.0206,95.0882,94.8372,94.8952,19143.0
2022-01-14 12:20:00,98.32,98.43,98.18,98.3,17034.0,94.8952,95.0013,94.76,94.8758,17034.0
2022-01-14 12:30:00,98.33,98.48,98.3,98.38,11658.0,94.9048,95.0496,94.8758,94.9531,11658.0
2022-01-14 12:40:00,98.36,98.38,98.04,98.07,25717.0,94.9338,94.9531,94.6249,94.6539,25717.0
2022-01-14 12:50:00,98.1,98.11,97.68,97.85,45114.0,94.6828,94.6925,94.2774,94.4415,45114.0
2022-01-14 13:00:00,97.85,97.96,97.67,97.69,47666.0,94.4415,94.5477,94.2678,94.2871,47666.0
2022-01-14 13:10:00,97.67,97.8,97.48,97.58,40528.0,94.2678,94.3933,94.0844,94.1809,40528.0
2022-01-14 13:20:00,97.59,97.59,97.2,97.3,40340.0,94.1906,94.1906,93.8142,93.9107,40340.0
2022-01-14 13:30:00,97.28,97.39,97.06,97.3,36378.0,93.8914,93.9975,93.679,93.9107,36378.0
2022-01-14 13:40:00,97.34,97.79,97.29,97.77,25630.0,93.9493,94.3836,93.901,94.3643,25630.0
2022-01-14 13:50:00,97.75,98.01,97.61,97.95,123414.0,94.345,94.596,94.2099,94.538,123414.0
2022-01-14 14:00:00,97.92,97.99,97.62,97.65,21521.0,94.5091,94.5766,94.2195,94.2485,21521.0
2022-01-14 14:10:00,97.62,97.76,97.51,97.76,37481.0,94.2195,94.3547,94.1134,94.3547,37481.0
2022-01-14 14:20:00,97.73,97.86,97.58,97.62,19567.0,94.3257,94.4512,94.1809,94.2195,19567.0
2022-01-14 14:30:00,97.59,98.09,97.59,98.01,19068.0,94.1906,94.6732,94.1906,94.596,19068.0
2022-01-14 14:40:00,97.99,98.18,97.89,98.15,31195.0,94.5766,94.76,94.4801,94.7311,31195.0
2022-01-14 14:50:00,98.17,98.4,98.17,98.25,31583.0,94.7504,94.9724,94.7504,94.8276,31583.0
2022-01-14 15:00:00,98.25,98.42,98.11,98.13,29508.0,94.8276,94.9917,94.6925,94.7118,29508.0
2022-01-14 15:10:00,98.16,98.6,98.16,98.56,22803.0,94.7407,95.1654,94.7407,95.1268,22803.0
2022-01-14 15:20:00,98.58,98.74,98.39,98.47,36625.0,95.1461,95.3005,94.9627,95.0399,36625.0
2022-01-14 15:30:00,98.48,98.62,98.38,98.5,41951.0,95.0496,95.1847,94.9531,95.0689,41951.0
2022-01-14 15:40:00,98.51,98.76,98.42,98.57,67144.0,95.0785,95.3198,94.9917,95.1364,67144.0
2022-01-14 15:50:00,98.6,98.94,98.44,98.52,269364.0,95.1654,95.4936,95.011,95.0882,269364.0
2022-01-18 09:30:00,96.9,97.47,94.84,95.12,168527.0,93.5246,94.0748,91.5364,91.8066,168527.0
2022-01-18 09:40:00,95.12,95.13,93.23,93.54,114057.0,91.8066,91.8163,89.9825,90.2817,114057.0
2022-01-18 09:50:00,93.59,94.2,93.55,94.13,121133.0,90.3299,90.9187,90.2913,90.8511,121133.0
2022-01-18 10:00:00,94.19,94.34,93.74,94.1,56796.0,90.909,91.0538,90.4747,90.8222,56796.0
2022-01-18 10:10:00,94.1,94.79,94.03,94.14,68788.0,90.8222,91.4881,90.7546,90.8608,68788.0
2022-01-18 10:20:00,94.13,94.46,94.05,94.43,39911.0,90.8511,91.1696,90.7739,91.1407,39911.0
2022-01-18 10:30:00,94.4,94.5,94.11,94.2,109452.0,91.1117,91.2082,90.8318,90.9187,109452.0
2022-01-18 10:40:00,94.15,94.52,93.96,94.05,35057.0,90.8704,91.2275,90.687,90.7739,35057.0
2022-01-18 10:50:00,94.05,94.06,93.38,93.69,63798.0,90.7739,90.7835,90.1272,90.4264,63798.0
2022-01-18 11:00:00,93.69,93.83,93.53,93.67,33955.0,90.4264,90.5616,90.272,90.4071,33955.0
2022-01-18 11:10:00,93.66,94.19,93.64,94.02,30192.0,90.3975,90.909,90.3782,90.7449,30192.0
2022-01-18 11:20:00,94.0,94.34,93.95,94.03,32595.0,90.7256,91.0538,90.6774,90.7546,32595.0
2022-01-18 11:30:00,94.05,94.65,93.9,94.65,51998.0,90.7739,91.353,90.6291,91.353,51998.0
2022-01-18 11:40:00,94.67,94.88,94.55,94.73,62297.0,91.3723,91.575,91.2565,91.4302,62297.0
2022-01-18 11:50:00,94.74,94.91,94.35,94.48,53744.0,91.4399,91.6039,91.0634,91.1889,53744.0
2022-01-18 12:00:00,94.5,94.58,93.77,93.81,43360.0,91.2082,91.2854,90.5036,90.5423,43360.0
2022-01-18 12:10:00,93.77,94.06,93.52,93.95,39405.0,90.5036,90.7835,90.2624,90.6774,39405.0
2022-01-18 12:20:00,93.92,94.01,93.53,93.62,28957.0,90.6484,90.7353,90.272,90.3589,28957.0
2022-01-18 12:30:00,93.59,93.75,93.5,93.53,23669.0,90.3299,90.4843,90.2431,90.272,23669.0
2022-01-18 12:40:00,93.5,93.69,93.37,93.4,30771.0,90.2431,90.4264,90.1176,90.1465,30771.0
2022-01-18 12:50:00,93.42,93.76,93.42,93.48,31753.0,90.1658,90.494,90.1658,90.2237,31753.0
2022-01-18 13:00:00,93.43,93.59,93.37,93.55,26625.0,90.1755,90.3299,90.1176,90.2913,26625.0
2022-01-18 13:10:00,93.55,93.71,93.5,93.5,34322.0,90.2913,90.4457,90.2431,90.2431,34322.0
2022-01-18 13:20:00,93.47,93.5,93.17,93.33,47929.0,90.2141,90.2431,89.9245,90.079,47929.0
2022-01-18 13:30:00,93.3,93.63,93.29,93.5,69880.0,90.05,90.3685,90.0404,90.2431,69880.0
2022-01-18 13:40:00,93.51,93.66,93.16,93.22,52939.0,90.2527,90.3975,89.9149,89.9728,52939.0
2022-01-18 13:50:00,93.22,93.53,93.11,93.45,39021.0,89.9728,90.272,89.8666,90.1948,39021.0
2022-01-18 14:00:00,93.42,93.9,93.4,93.75,44854.0,90.1658,90.6291,90.1465,90.4843,44854.0
2022-01-18 14:10:00,93.75,93.88,93.67,93.86,37408.0,90.4843,90.6098,90.4071,90.5905,37408.0
2022-01-18 14:20:00,93.87,93.87,93.57,93.57,52120.0,90.6002,90.6002,90.3106,90.3106,52120.0
2022-01-18 14:30:00,93.57,93.86,93.52,93.82,57137.0,90.3106,90.5905,90.2624,90.5519,57137.0
2022-01-18 14:40:00,93.83,93.99,93.7,93.92,43468.0,90.5616,90.716,90.4361,90.6484,43468.0
2022-01-18 14:50:00,93.93,94.04,93.76,93.8,48267.0,90.6581,90.7642,90.494,90.5326,48267.0
2022-01-18 15:00:00,93.8,93.82,93.6,93.64,54441.0,90.5326,90.5519,90.3396,90.3782,54441.0
2022-01-18 15:10:00,93.63,93.75,93.36,93.44,76546.0,90.3685,90.4843,90.1079,90.1851,76546.0
2022-01-18 15:20:00,93.43,93.6,93.41,93.54,62353.0,90.1755,90.3396,90.1562,90.2817,62353.0
2022-01-18 15:30:00,93.54,93.71,93.45,93.53,102928.0,90.2817,90.4457,90.1948,90.272,102928.0
2022-01-18 15:40:00,93.54,93.74,93.33,93.73,142908.0,90.2817,90.4747,90.079,90.465,142908.0
2022-01-18 15:50:00,93.66,93.9,93.32,93.43,333026.0,90.3975,90.6291,90.0693,90.1755,333026.0
2022-01-19 09:30:00,91.89,92.68,91.01,92.56,228789.0,88.6891,89.4516,87.8398,89.3358,228789.0
2022-01-19 09:40:00,92.55,92.62,90.91,91.75,93504.0,89.3261,89.3937,87.7433,88.554,93504.0
2022-01-19 09:50:00,91.7,92.42,91.41,92.34,71079.0,88.5058,89.2007,88.2259,89.1235,71079.0
2022-01-19 10:00:00,92.34,92.66,92.02,92.39,87339.0,89.1235,89.4323,88.8146,89.1717,87339.0
2022-01-19 10:10:00,92.42,92.81,92.18,92.41,85310.0,89.2007,89.5771,88.969,89.191,85310.0
2022-01-19 10:20:00,92.44,92.59,92.04,92.15,95195.0,89.22,89.3648,88.8339,88.9401,95195.0
2022-01-19 10:30:00,92.12,92.46,91.9,92.13,58677.0,88.9111,89.2393,88.6988,88.9208,58677.0
2022-01-19 10:40:00,92.17,92.64,91.74,92.03,96658.0,88.9594,89.413,88.5444,88.8243,96658.0
2022-01-19 10:50:00,91.97,92.2,91.71,91.72,48564.0,88.7663,88.9883,88.5154,88.5251,48564.0
2022-01-19 11:00:00,91.7,91.95,91.48,91.54,46762.0,88.5058,88.747,88.2934,88.3513,46762.0
2022-01-19 11:10:00,91.53,91.53,90.39,90.43,103741.0,88.3417,88.3417,87.2414,87.28,103741.0
2022-01-19 11:20:00,90.42,90.79,90.02,90.75,120999.0,87.2703,87.6275,86.8843,87.5888,120999.0
2022-01-19 11:30:00,90.76,90.99,90.28,90.55,72554.0,87.5985,87.8205,87.1352,87.3958,72554.0
2022-01-19 11:40:00,90.53,90.85,90.37,90.76,38165.0,87.3765,87.6854,87.2221,87.5985,38165.0
2022-01-19 11:50:00,90.71,90.93,90.64,90.93,30493.0,87.5502,87.7626,87.4827,87.7626,30493.0
2022-01-19 12:00:00,90.95,91.58,90.93,91.58,40339.0,87.7819,88.3899,87.7626,88.3899,40339.0
2022-01-19 12:10:00,91.58,91.91,91.51,91.74,33200.0,88.3899,88.7084,88.3224,88.5444,33200.0
2022-01-19 12:20:00,91.74,91.78,91.5,91.71,29442.0,88.5444,88.583,88.3127,88.5154,29442.0
2022-01-19 12:30:00,91.75,91.75,91.51,91.53,20041.0,88.554,88.554,88.3224,88.3417,20041.0
2022-01-19 12:40:00,91.53,91.68,91.29,91.57,28186.0,88.3417,88.4864,88.11,88.3803,28186.0
2022-01-19 12:50:00,91.55,91.7,91.38,91.66,37527.0,88.361,88.5058,88.1969,88.4671,37527.0
2022-01-19 13:00:00,91.69,91.97,91.46,91.81,29982.0,88.4961,88.7663,88.2741,88.6119,29982.0
2022-01-19 13:10:00,91.81,92.05,91.75,91.85,27287.0,88.6119,88.8436,88.554,88.6505,27287.0
2022-01-19 13:20:00,91.82,91.93,91.72,91.73,21114.0,88.6216,88.7277,88.5251,88.5347,21114.0
2022-01-19 13:30:00,91.72,91.87,91.65,91.7,21925.0,88.5251,88.6698,88.4575,88.5058,21925.0
2022-01-19 13:40:00,91.69,91.82,91.57,91.58,25646.0,88.4961,88.6216,88.3803,88.3899,25646.0
2022-01-19 13:50:00,91.56,91.73,91.47,91.5,24451.0,88.3706,88.5347,88.2838,88.3127,24451.0
2022-01-19 14:00:00,91.49,91.71,91.45,91.57,34708.0,88.3031,88.5154,88.2645,88.3803,34708.0
2022-01-19 14:10:00,91.56,91.73,91.45,91.66,36994.0,88.3706,88.5347,88.2645,88.4671,36994.0
2022-01-19 14:20:00,91.66,91.67,91.47,91.56,45769.0,88.4671,88.4768,88.2838,88.3706,45769.0
2022-01-19 14:30:00,91.58,91.83,91.53,91.7,43104.0,88.3899,88.6312,88.3417,88.5058,43104.0
2022-01-19 14:40:00,91.73,92.0,91.7,91.74,27478.0,88.5347,88.7953,88.5058,88.5444,27478.0
2022-01-19 14:50:00,91.75,92.0,91.73,91.84,33485.0,88.554,88.7953,88.5347,88.6409,33485.0
2022-01-19 15:00:00,91.83,91.87,91.64,91.7,23122.0,88.6312,88.6698,88.4478,88.5058,23122.0
2022-01-19 15:10:00,91.69,91.77,91.4,91.47,41365.0,88.4961,88.5733,88.2162,88.2838,41365.0
2022-01-19 15:20:00,91.51,91.51,91.0,91.02,43870.0,88.3224,88.3224,87.8301,87.8494,43870.0
2022-01-19 15:30:00,91.02,91.14,90.79,90.85,83229.0,87.8494,87.9653,87.6275,87.6854,83229.0
2022-01-19 15:40:00,90.83,91.14,90.83,90.86,116868.0,87.6661,87.9653,87.6661,87.695,116868.0
2022-01-19 15:50:00,90.84,90.84,90.2,90.34,504926.0,87.6757,87.6757,87.058,87.1931,504926.0
2022-01-20 09:30:00,91.55,91.98,90.81,90.92,131587.0,88.361,88.776,87.6468,87.7529,131587.0
2022-01-20 09:40:00,90.89,91.77,90.85,91.53,57955.0,87.724,88.5733,87.6854,88.3417,57955.0
2022-01-20 09:50:00,91.43,91.63,91.19,91.38,64022.0,88.2452,88.4382,88.0135,88.1969,64022.0
2022-01-20 10:00:00,91.31,91.38,91.04,91.12,43440.0,88.1293,88.1969,87.8687,87.946,43440.0
2022-01-20 10:10:00,91.09,91.12,90.51,90.7,67760.0,87.917,87.946,87.3572,87.5406,67760.0
2022-01-20 10:20:00,90.7,91.3,90.7,91.22,49357.0,87.5406,88.1197,87.5406,88.0425,49357.0
2022-01-20 10:30:00,91.21,91.42,91.15,91.29,41480.0,88.0328,88.2355,87.9749,88.11,41480.0
2022-01-20 10:40:00,91.28,91.69,91.25,91.38,73042.0,88.1004,88.4961,88.0714,88.1969,73042.0
2022-01-20 10:50:00,91.4,91.62,91.27,91.57,65219.0,88.2162,88.4285,88.0907,88.3803,65219.0
2022-01-20 11:00:00,91.57,91.79,91.5,91.6,48899.0,88.3803,88.5926,88.3127,88.4092,48899.0
2022-01-20 11:10:00,91.59,91.64,91.09,91.23,33899.0,88.3996,88.4478,87.917,88.0521,33899.0
2022-01-20 11:20:00,91.21,91.32,91.02,91.24,24835.0,88.0328,88.139,87.8494,88.0618,24835.0
2022-01-20 11:30:00,91.27,91.35,91.15,91.29,31821.0,88.0907,88.1679,87.9749,88.11,31821.0
2022-01-20 11:40:00,91.27,91.31,90.97,91.06,42143.0,88.0907,88.1293,87.8012,87.888,42143.0
2022-01-20 11:50:00,91.07,91.46,91.07,91.24,33317.0,87.8977,88.2741,87.8977,88.0618,33317.0
2022-01-20 12:00:00,91.19,91.34,90.97,90.98,23719.0,88.0135,88.1583,87.8012,87.8108,23719.0
2022-01-20 12:10:00,91.0,91.11,90.94,90.97,24554.0,87.8301,87.9363,87.7722,87.8012,24554.0
2022-01-20 12:20:00,91.01,91.42,91.0,91.4,27984.0,87.8398,88.2355,87.8301,88.2162,27984.0
2022-01-20 12:30:00,91.4,91.41,90.89,90.99,61652.0,88.2162,88.2259,87.724,87.8205,61652.0
2022-01-20 12:40:00,91.06,91.08,90.81,90.95,36358.0,87.888,87.9073,87.6468,87.7819,36358.0
2022-01-20 12:50:00,90.93,90.95,90.74,90.75,31167.0,87.7626,87.7819,87.5792,87.5888,31167.0
2022-01-20 13:00:00,90.74,90.75,90.35,90.42,24317.0,87.5792,87.5888,87.2028,87.2703,24317.0
2022-01-20 13:10:00,90.42,90.51,90.33,90.46,29788.0,87.2703,87.3572,87.1835,87.3089,29788.0
2022-01-20 13:20:00,90.45,90.66,90.4,90.49,42314.0,87.2993,87.502,87.251,87.3379,42314.0
2022-01-20 13:30:00,90.49,90.49,89.93,90.19,65864.0,87.3379,87.3379,86.7974,87.0484,65864.0
2022-01-20 13:40:00,90.16,90.43,90.14,90.14,34478.0,87.0194,87.28,87.0001,87.0001,34478.0
2022-01-20 13:50:00,90.14,90.16,89.9,89.93,55142.0,87.0001,87.0194,86.7685,86.7974,55142.0
2022-01-20 14:00:00,89.93,90.4,89.91,90.27,40681.0,86.7974,87.251,86.7781,87.1256,40681.0
2022-01-20 14:10:00,90.27,90.28,89.66,89.79,34209.0,87.1256,87.1352,86.5368,86.6623,34209.0
2022-01-20 14:20:00,89.78,90.13,89.78,90.0,116648.0,86.6526,86.9904,86.6526,86.865,116648.0
2022-01-20 14:30:00,89.97,90.08,89.8,89.9,34065.0,86.836,86.9422,86.6719,86.7685,34065.0
2022-01-20 14:40:00,89.9,90.0,89.71,89.86,37662.0,86.7685,86.865,86.5851,86.7298,37662.0
2022-01-20 14:50:00,89.84,89.9,89.73,89.81,53710.0,86.7105,86.7685,86.6044,86.6816,53710.0
2022-01-20 15:00:00,89.83,90.03,89.53,89.62,33299.0,86.7009,86.8939,86.4113,86.4982,33299.0
2022-01-20 15:10:00,89.62,89.69,89.26,89.61,96440.0,86.4982,86.5658,86.1507,86.4886,96440.0
2022-01-20 15:20:00,89.62,89.62,89.26,89.41,66054.0,86.4982,86.4982,86.1507,86.2955,66054.0
2022-01-20 15:30:00,89.39,89.63,88.97,89.12,118941.0,86.2762,86.5079,85.8708,86.0156,118941.0
2022-01-20 15:40:00,89.12,89.25,88.58,88.61,163940.0,86.0156,86.1411,85.4944,85.5234,163940.0
2022-01-20 15:50:00,88.59,88.84,88.05,88.3,425611.0,85.5041,85.7454,84.9829,85.2242,425611.0
2022-01-21 09:30:00,88.59,88.59,87.31,87.81,192060.0,85.5041,85.5041,84.2687,84.7513,192060.0
2022-01-21 09:40:00,87.76,88.9,87.63,88.19,83040.0,84.703,85.8033,84.5775,85.118,83040.0
2022-01-21 09:50:00,88.38,88.54,87.91,88.47,165045.0,85.3014,85.4558,84.8478,85.3883,165045.0
2022-01-21 10:00:00,88.51,88.79,88.26,88.46,212467.0,85.4269,85.6971,85.1856,85.3786,212467.0
2022-01-21 10:10:00,88.4,88.46,87.7,88.13,59368.0,85.3207,85.3786,84.6451,85.0601,59368.0
2022-01-21 10:20:00,88.15,88.89,87.88,88.42,83239.0,85.0794,85.7936,84.8188,85.34,83239.0
2022-01-21 10:30:00,88.41,90.17,88.37,89.84,173135.0,85.3304,87.029,85.2917,86.7105,173135.0
2022-01-21 10:40:00,89.84,89.96,89.27,89.77,210276.0,86.7105,86.8264,86.1604,86.643,210276.0
2022-01-21 10:50:00,89.78,90.42,89.78,90.36,161225.0,86.6526,87.2703,86.6526,87.2124,161225.0
2022-01-21 11:00:00,90.43,90.9,90.21,90.78,96785.0,87.28,87.7336,87.0677,87.6178,96785.0
2022-01-21 11:10:00,90.74,90.76,90.11,90.37,103565.0,87.5792,87.5985,86.9711,87.2221,103565.0
2022-01-21 11:20:00,90.33,90.71,89.94,90.23,42445.0,87.1835,87.5502,86.8071,87.087,42445.0
2022-01-21 11:30:00,90.2,90.2,89.48,89.49,45446.0,87.058,87.058,86.3631,86.3727,45446.0
2022-01-21 11:40:00,89.48,89.61,89.13,89.23,56313.0,86.3631,86.4886,86.0253,86.1218,56313.0
2022-01-21 11:50:00,89.24,89.5,89.08,89.46,66372.0,86.1314,86.3824,85.977,86.3438,66372.0
2022-01-21 12:00:00,89.46,89.61,89.25,89.31,45925.0,86.3438,86.4886,86.1411,86.199,45925.0
2022-01-21 12:10:00,89.34,89.47,88.99,89.13,64908.0,86.228,86.3534,85.8902,86.0253,64908.0
2022-01-21 12:20:00,89.1,89.44,88.97,89.12,48575.0,85.9963,86.3245,85.8708,86.0156,48575.0
2022-01-21 12:30:00,89.09,89.47,88.86,89.22,65248.0,85.9867,86.3534,85.7647,86.1121,65248.0
2022-01-21 12:40:00,89.21,89.31,88.9,88.95,81759.0,86.1025,86.199,85.8033,85.8515,81759.0
2022-01-21 12:50:00,88.96,89.24,88.88,89.21,38356.0,85.8612,86.1314,85.784,86.1025,38356.0
2022-01-21 13:00:00,89.2,89.26,88.84,88.92,25403.0,86.0928,86.1507,85.7454,85.8226,25403.0
2022-01-21 13:10:00,88.95,89.27,88.8,88.85,37513.0,85.8515,86.1604,85.7068,85.755,37513.0
2022-01-21 13:20:00,88.87,88.97,88.54,88.83,60694.0,85.7743,85.8708,85.4558,85.7357,60694.0
2022-01-21 13:30:00,88.82,89.02,88.75,88.88,30609.0,85.7261,85.9191,85.6585,85.784,30609.0
2022-01-21 13:40:00,88.89,89.15,88.74,88.91,35574.0,85.7936,86.0446,85.6489,85.8129,35574.0
2022-01-21 13:50:00,88.91,89.29,88.9,89.11,51456.0,85.8129,86.1797,85.8033,86.006,51456.0
2022-01-21 14:00:00,89.13,89.22,88.94,89.0,51914.0,86.0253,86.1121,85.8419,85.8998,51914.0
2022-01-21 14:10:00,89.05,89.15,88.89,88.95,35978.0,85.9481,86.0446,85.7936,85.8515,35978.0
2022-01-21 14:20:00,88.97,89.3,88.79,88.82,54686.0,85.8708,86.1894,85.6971,85.7261,54686.0
2022-01-21 14:30:00,88.82,89.02,88.64,88.98,31738.0,85.7261,85.9191,85.5523,85.8805,31738.0
2022-01-21 14:40:00,88.98,89.3,88.92,89.22,55356.0,85.8805,86.1894,85.8226,86.1121,55356.0
2022-01-21 14:50:00,89.22,89.23,88.62,88.63,32623.0,86.1121,86.1218,85.533,85.5427,32623.0
2022-01-21 15:00:00,88.62,88.74,88.44,88.5,30539.0,85.533,85.6489,85.3593,85.4172,30539.0
2022-01-21 15:10:00,88.49,88.78,88.36,88.57,69028.0,85.4076,85.6875,85.2821,85.4848,69028.0
2022-01-21 15:20:00,88.62,88.62,88.02,88.22,70727.0,85.533,85.533,84.9539,85.147,70727.0
2022-01-21 15:30:00,88.22,88.4,88.08,88.38,74820.0,85.147,85.3207,85.0118,85.3014,74820.0
2022-01-21 15:40:00,88.37,88.63,88.07,88.23,119036.0,85.2917,85.5427,85.0022,85.1566,119036.0
2022-01-21 15:50:00,88.19,88.23,87.66,87.86,285974.0,85.118,85.1566,84.6065,84.7995,285974.0
2022-01-24 09:30:00,85.96,86.15,85.44,85.68,174898.0,82.9657,83.1491,82.4638,82.6955,174898.0
2022-01-24 09:40:00,85.52,86.27,85.51,86.06,67977.0,82.541,83.2649,82.5314,83.0622,67977.0
2022-01-24 09:50:00,85.95,86.55,85.58,85.8,47006.0,82.956,83.5351,82.5989,82.8113,47006.0
2022-01-24 10:00:00,85.74,86.43,85.74,85.78,79547.0,82.7534,83.4193,82.7534,82.792,79547.0
2022-01-24 10:10:00,85.68,85.73,85.11,85.11,66839.0,82.6955,82.7437,82.1453,82.1453,66839.0
2022-01-24 10:20:00,85.16,86.63,85.14,86.42,63518.0,82.1936,83.6124,82.1743,83.4097,63518.0
2022-01-24 10:30:00,86.44,86.9,86.29,86.76,41769.0,83.429,83.873,83.2842,83.7378,41769.0
2022-01-24 10:40:00,86.64,87.0,86.36,86.53,40447.0,83.622,83.9695,83.3518,83.5158,40447.0
2022-01-24 10:50:00,86.48,87.38,86.42,86.96,47749.0,83.4676,84.3362,83.4097,83.9309,47749.0
2022-01-24 11:00:00,86.93,87.43,86.86,87.33,40692.0,83.9019,84.3845,83.8343,84.288,40692.0
2022-01-24 11:10:00,87.3,87.41,86.95,87.12,51897.0,84.259,84.3652,83.9212,84.0853,51897.0
2022-01-24 11:20:00,87.12,87.55,87.04,87.34,41292.0,84.0853,84.5003,84.0081,84.2976,41292.0
2022-01-24 11:30:00,87.31,87.63,87.1,87.15,34301.0,84.2687,84.5775,84.066,84.1142,34301.0
2022-01-24 11:40:00,87.16,87.28,86.75,86.79,49359.0,84.1239,84.2397,83.7282,83.7668,49359.0
2022-01-24 11:50:00,86.79,87.53,86.78,87.53,47839.0,83.7668,84.481,83.7571,84.481,47839.0
2022-01-24 12:00:00,87.56,87.57,87.16,87.35,34932.0,84.51,84.5196,84.1239,84.3073,34932.0
2022-01-24 12:10:00,87.34,87.43,86.67,86.82,36933.0,84.2976,84.3845,83.651,83.7957,36933.0
2022-01-24 12:20:00,86.79,87.11,86.64,86.72,44370.0,83.7668,84.0756,83.622,83.6992,44370.0
2022-01-24 12:30:00,86.8,86.93,86.38,86.54,42166.0,83.7764,83.9019,83.3711,83.5255,42166.0
2022-01-24 12:40:00,86.48,86.95,86.4,86.87,27927.0,83.4676,83.9212,83.3904,83.844,27927.0
2022-01-24 12:50:00,86.88,87.43,86.71,87.39,89347.0,83.8537,84.3845,83.6896,84.3459,89347.0
2022-01-24 13:00:00,87.36,87.77,87.1,87.77,63807.0,84.3169,84.7126,84.066,84.7126,63807.0
2022-01-24 13:10:00,87.74,88.61,87.74,88.53,117494.0,84.6837,85.5234,84.6837,85.4462,117494.0
2022-01-24 13:20:00,88.47,88.62,87.94,88.01,55950.0,85.3883,85.533,84.8767,84.9443,55950.0
2022-01-24 13:30:00,87.99,88.62,87.98,88.38,78526.0,84.925,85.533,84.9153,85.3014,78526.0
2022-01-24 13:40:00,88.34,88.69,88.08,88.69,48155.0,85.2628,85.6006,85.0118,85.6006,48155.0
2022-01-24 13:50:00,88.69,89.1,88.63,89.09,51557.0,85.6006,85.9963,85.5427,85.9867,51557.0
2022-01-24 14:00:00,89.12,89.74,89.07,89.59,61577.0,86.0156,86.614,85.9674,86.4693,61577.0
2022-01-24 14:10:00,89.65,89.73,88.79,88.92,63425.0,86.5272,86.6044,85.6971,85.8226,63425.0
2022-01-24 14:20:00,88.92,89.08,88.29,88.38,50372.0,85.8226,85.977,85.2145,85.3014,50372.0
2022-01-24 14:30:00,88.37,88.64,87.94,88.13,54827.0,85.2917,85.5523,84.8767,85.0601,54827.0
2022-01-24 14:40:00,88.12,88.36,87.9,88.3,42946.0,85.0505,85.2821,84.8381,85.2242,42946.0
2022-01-24 14:50:00,88.3,88.55,88.09,88.52,44783.0,85.2242,85.4655,85.0215,85.4365,44783.0
2022-01-24 15:00:00,88.47,89.0,88.43,88.98,89208.0,85.3883,85.8998,85.3497,85.8805,89208.0
2022-01-24 15:10:00,89.01,89.94,88.98,89.28,133139.0,85.9095,86.8071,85.8805,86.17,133139.0
2022-01-24 15:20:00,89.32,89.83,89.32,89.8,86894.0,86.2087,86.7009,86.2087,86.6719,86894.0
2022-01-24 15:30:00,89.77,90.58,89.59,90.58,136568.0,86.643,87.4248,86.4693,87.4248,136568.0
2022-01-24 15:40:00,90.57,90.75,90.23,90.62,192013.0,87.4151,87.5888,87.087,87.4634,192013.0
2022-01-24 15:50:00,90.64,91.17,90.57,91.09,370109.0,87.4827,87.9942,87.4151,87.917,370109.0
2022-01-25 09:30:00,88.74,89.29,88.24,88.24,134888.0,85.6489,86.1797,85.1663,85.1663,134888.0
2022-01-25 09:40:00,88.24,88.5,87.63,87.84,55735.0,85.1663,85.4172,84.5775,84.7802,55735.0
2022-01-25 09:50:00,87.81,87.99,87.49,87.69,63566.0,84.7513,84.925,84.4424,84.6354,63566.0
2022-01-25 10:00:00,87.68,87.83,87.39,87.73,62388.0,84.6258,84.7706,84.3459,84.674,62388.0
2022-01-25 10:10:00,87.68,88.47,87.39,88.35,62248.0,84.6258,85.3883,84.3459,85.2724,62248.0
2022-01-25 10:20:00,88.31,88.86,87.93,88.84,46127.0,85.2338,85.7647,84.8671,85.7454,46127.0
2022-01-25 10:30:00,88.81,88.9,88.3,88.45,77518.0,85.7164,85.8033,85.2242,85.369,77518.0
2022-01-25 10:40:00,88.49,89.14,88.3,89.03,97460.0,85.4076,86.0349,85.2242,85.9288,97460.0
2022-01-25 10:50:00,88.98,89.21,88.08,88.17,116700.0,85.8805,86.1025,85.0118,85.0987,116700.0
2022-01-25 11:00:00,88.1,88.39,87.86,87.9,50645.0,85.0312,85.3111,84.7995,84.8381,50645.0
2022-01-25 11:10:00,87.92,88.49,87.65,88.41,50467.0,84.8574,85.4076,84.5968,85.3304,50467.0
2022-01-25 11:20:00,88.42,88.94,88.42,88.56,61946.0,85.34,85.8419,85.34,85.4751,61946.0
2022-01-25 11:30:00,88.54,88.58,87.77,87.99,61957.0,85.4558,85.4944,84.7126,84.925,61957.0
2022-01-25 11:40:00,87.94,88.37,87.86,88.35,65480.0,84.8767,85.2917,84.7995,85.2724,65480.0
2022-01-25 11:50:00,88.29,88.36,87.55,87.56,128397.0,85.2145,85.2821,84.5003,84.51,128397.0
2022-01-25 12:00:00,87.41,87.86,87.24,87.67,41967.0,84.3652,84.7995,84.2011,84.6161,41967.0
2022-01-25 12:10:00,87.65,88.02,87.48,87.75,45048.0,84.5968,84.9539,84.4328,84.6933,45048.0
2022-01-25 12:20:00,87.75,88.12,87.69,87.92,26048.0,84.6933,85.0505,84.6354,84.8574,26048.0
2022-01-25 12:30:00,87.89,87.91,87.39,87.44,31668.0,84.8285,84.8478,84.3459,84.3941,31668.0
2022-01-25 12:40:00,87.41,87.67,87.32,87.41,32582.0,84.3652,84.6161,84.2783,84.3652,32582.0
2022-01-25 12:50:00,87.39,87.44,87.18,87.27,50561.0,84.3459,84.3941,84.1432,84.2301,50561.0
2022-01-25 13:00:00,87.26,87.49,87.02,87.48,39584.0,84.2204,84.4424,83.9888,84.4328,39584.0
2022-01-25 13:10:00,87.46,87.72,87.45,87.68,101609.0,84.4134,84.6644,84.4038,84.6258,101609.0
2022-01-25 13:20:00,87.68,87.88,87.33,87.75,90320.0,84.6258,84.8188,84.288,84.6933,90320.0
2022-01-25 13:30:00,87.75,87.91,87.43,87.77,124485.0,84.6933,84.8478,84.3845,84.7126,124485.0
2022-01-25 13:40:00,87.75,87.82,87.52,87.78,27016.0,84.6933,84.7609,84.4714,84.7223,27016.0
2022-01-25 13:50:00,87.72,88.13,87.65,88.12,64000.0,84.6644,85.0601,84.5968,85.0505,64000.0
2022-01-25 14:00:00,88.09,88.33,87.98,88.18,60317.0,85.0215,85.2531,84.9153,85.1084,60317.0
2022-01-25 14:10:00,88.22,89.21,88.22,89.2,61584.0,85.147,86.1025,85.147,86.0928,61584.0
2022-01-25 14:20:00,89.22,89.36,89.02,89.31,151451.0,86.1121,86.2473,85.9191,86.199,151451.0
2022-01-25 14:30:00,89.33,89.48,89.19,89.46,211739.0,86.2183,86.3631,86.0832,86.3438,211739.0
2022-01-25 14:40:00,89.52,89.81,89.48,89.72,37503.0,86.4017,86.6816,86.3631,86.5947,37503.0
2022-01-25 14:50:00,89.76,90.3,89.74,90.2,56097.0,86.6333,87.1545,86.614,87.058,56097.0
2022-01-25 15:00:00,90.22,90.22,89.35,89.74,86954.0,87.0773,87.0773,86.2376,86.614,86954.0
2022-01-25 15:10:00,89.7,90.0,89.54,89.99,36677.0,86.5754,86.865,86.421,86.8553,36677.0
2022-01-25 15:20:00,89.97,89.97,89.27,89.45,307692.0,86.836,86.836,86.1604,86.3341,307692.0
2022-01-25 15:30:00,89.47,89.52,89.25,89.43,235572.0,86.3534,86.4017,86.1411,86.3148,235572.0
2022-01-25 15:40:00,89.45,89.69,89.32,89.41,119195.0,86.3341,86.5658,86.2087,86.2955,119195.0
2022-01-25 15:50:00,89.39,89.61,89.14,89.46,459093.0,86.2762,86.4886,86.0349,86.3438,459093.0
2022-01-26 09:30:00,90.9,91.11,90.38,90.43,83723.0,87.7336,87.9363,87.2317,87.28,83723.0
2022-01-26 09:40:00,90.41,91.29,90.18,91.29,44334.0,87.2607,88.11,87.0387,88.11,44334.0
2022-01-26 09:50:00,91.25,91.64,90.95,91.55,57795.0,88.0714,88.4478,87.7819,88.361,57795.0
2022-01-26 10:00:00,91.43,91.84,91.14,91.19,66494.0,88.2452,88.6409,87.9653,88.0135,66494.0
2022-01-26 10:10:00,91.2,91.21,90.67,90.75,53281.0,88.0232,88.0328,87.5116,87.5888,53281.0
2022-01-26 10:20:00,90.72,91.12,90.12,90.18,56649.0,87.5599,87.946,86.9808,87.0387,56649.0
2022-01-26 10:30:00,90.13,90.43,89.93,90.26,39226.0,86.9904,87.28,86.7974,87.1159,39226.0
2022-01-26 10:40:00,90.2,90.42,90.06,90.15,25746.0,87.058,87.2703,86.9229,87.0097,25746.0
2022-01-26 10:50:00,90.16,90.25,89.97,90.17,29883.0,87.0194,87.1063,86.836,87.029,29883.0
2022-01-26 11:00:00,90.13,90.39,89.95,90.34,68746.0,86.9904,87.2414,86.8167,87.1931,68746.0
2022-01-26 11:10:00,90.41,90.79,90.35,90.42,44812.0,87.2607,87.6275,87.2028,87.2703,44812.0
2022-01-26 11:20:00,90.42,90.45,89.93,90.03,97356.0,87.2703,87.2993,86.7974,86.8939,97356.0
2022-01-26 11:30:00,90.03,90.05,89.0,89.03,159597.0,86.8939,86.9132,85.8998,85.9288,159597.0
2022-01-26 11:40:00,89.09,89.59,89.07,89.42,275552.0,85.9867,86.4693,85.9674,86.3052,275552.0
2022-01-26 11:50:00,89.42,89.53,89.09,89.14,105948.0,86.3052,86.4113,85.9867,86.0349,105948.0
2022-01-26 12:00:00,89.2,89.27,89.0,89.16,144857.0,86.0928,86.1604,85.8998,86.0542,144857.0
2022-01-26 12:10:00,89.13,89.66,89.13,89.57,58174.0,86.0253,86.5368,86.0253,86.4499,58174.0
2022-01-26 12:20:00,89.56,89.66,89.16,89.26,32582.0,86.4403,86.5368,86.0542,86.1507,32582.0
2022-01-26 12:30:00,89.3,90.01,89.3,90.01,32309.0,86.1894,86.8746,86.1894,86.8746,32309.0
2022-01-26 12:40:00,90.11,90.17,89.95,90.08,19711.0,86.9711,87.029,86.8167,86.9422,19711.0
2022-01-26 12:50:00,90.11,90.49,90.09,90.3,36133.0,86.9711,87.3379,86.9518,87.1545,36133.0
2022-01-26 13:00:00,90.32,90.35,89.86,90.15,39777.0,87.1738,87.2028,86.7298,87.0097,39777.0
2022-01-26 13:10:00,90.11,90.57,90.11,90.45,56588.0,86.9711,87.4151,86.9711,87.2993,56588.0
2022-01-26 13:20:00,90.44,90.46,90.26,90.29,26220.0,87.2896,87.3089,87.1159,87.1449,26220.0
2022-01-26 13:30:00,90.26,90.35,90.12,90.12,28490.0,87.1159,87.2028,86.9808,86.9808,28490.0
2022-01-26 13:40:00,90.04,90.54,90.03,90.39,54101.0,86.9036,87.3862,86.8939,87.2414,54101.0
2022-01-26 13:50:00,90.37,90.57,90.33,90.56,21328.0,87.2221,87.4151,87.1835,87.4055,21328.0
2022-01-26 14:00:00,90.59,91.09,90.56,90.6,84880.0,87.4344,87.917,87.4055,87.4441,84880.0
2022-01-26 14:10:00,90.67,90.83,89.98,90.06,88621.0,87.5116,87.6661,86.8457,86.9229,88621.0
2022-01-26 14:20:00,90.11,90.53,89.93,90.4,86104.0,86.9711,87.3765,86.7974,87.251,86104.0
2022-01-26 14:30:00,90.37,90.38,89.1,89.86,101478.0,87.2221,87.2317,85.9963,86.7298,101478.0
2022-01-26 14:40:00,89.83,89.94,87.88,87.94,206200.0,86.7009,86.8071,84.8188,84.8767,206200.0
2022-01-26 14:50:00,88.02,88.4,87.28,87.52,225744.0,84.9539,85.3207,84.2397,84.4714,225744.0
2022-01-26 15:00:00,87.48,87.5,85.79,85.81,218299.0,84.4328,84.4521,82.8016,82.8209,218299.0
2022-01-26 15:10:00,85.89,86.26,85.4,85.48,256369.0,82.8981,83.2552,82.4252,82.5024,256369.0
2022-01-26 15:20:00,85.49,86.03,84.72,85.97,269995.0,82.5121,83.0333,81.7689,82.9753,269995.0
2022-01-26 15:30:00,85.94,86.07,85.09,85.39,271918.0,82.9464,83.0719,82.126,82.4156,271918.0
2022-01-26 15:40:00,85.39,85.8,85.04,85.47,269874.0,82.4156,82.8113,82.0777,82.4928,269874.0
2022-01-26 15:50:00,85.5,85.92,85.21,85.77,545431.0,82.5217,82.9271,82.2418,82.7823,545431.0
2022-01-27 09:30:00,86.01,86.44,85.62,86.29,122787.0,83.014,83.429,82.6375,83.2842,122787.0
2022-01-27 09:40:00,86.22,87.11,85.93,86.98,71254.0,83.2166,84.0756,82.9367,83.9502,71254.0
2022-01-27 09:50:00,86.95,87.42,86.81,86.99,97488.0,83.9212,84.3748,83.7861,83.9598,97488.0
2022-01-27 10:00:00,86.95,87.59,86.27,87.53,54405.0,83.9212,84.5389,83.2649,84.481,54405.0
2022-01-27 10:10:00,87.58,87.87,87.24,87.27,94389.0,84.5293,84.8092,84.2011,84.2301,94389.0
2022-01-27 10:20:00,87.21,87.54,86.31,86.33,102146.0,84.1722,84.4907,83.3035,83.3228,102146.0
2022-01-27 10:30:00,86.29,86.41,85.75,85.84,68355.0,83.2842,83.4,82.763,82.8499,68355.0
2022-01-27 10:40:00,85.93,86.3,85.78,85.86,51021.0,82.9367,83.2939,82.792,82.8692,51021.0
2022-01-27 10:50:00,85.82,86.67,85.81,86.67,99656.0,82.8306,83.651,82.8209,83.651,99656.0
2022-01-27 11:00:00,86.64,86.9,86.24,86.26,94956.0,83.622,83.873,83.2359,83.2552,94956.0
2022-01-27 11:10:00,86.32,86.6,85.61,85.94,90775.0,83.3132,83.5834,82.6279,82.9464,90775.0
2022-01-27 11:20:00,85.92,86.18,85.67,85.8,29769.0,82.9271,83.178,82.6858,82.8113,29769.0
2022-01-27 11:30:00,85.82,86.47,85.82,86.21,28798.0,82.8306,83.4579,82.8306,83.207,28798.0
2022-01-27 11:40:00,86.21,86.57,86.2,86.4,48973.0,83.207,83.5544,83.1973,83.3904,48973.0
2022-01-27 11:50:00,86.36,86.59,86.22,86.4,32444.0,83.3518,83.5738,83.2166,83.3904,32444.0
2022-01-27 12:00:00,86.43,86.43,85.77,85.85,24677.0,83.4193,83.4193,82.7823,82.8595,24677.0
2022-01-27 12:10:00,85.86,85.89,85.09,85.15,37011.0,82.8692,82.8981,82.126,82.1839,37011.0
2022-01-27 12:20:00,85.13,85.38,84.96,85.1,60880.0,82.1646,82.4059,82.0005,82.1357,60880.0
2022-01-27 12:30:00,85.04,85.16,84.41,84.5,65299.0,82.0777,82.1936,81.4697,81.5566,65299.0
2022-01-27 12:40:00,84.52,84.76,84.44,84.53,67331.0,81.5759,81.8075,81.4986,81.5855,67331.0
2022-01-27 12:50:00,84.54,85.2,84.54,85.02,49752.0,81.5952,82.2322,81.5952,82.0584,49752.0
2022-01-27 13:00:00,85.01,85.1,84.36,84.49,51742.0,82.0488,82.1357,81.4214,81.5469,51742.0
2022-01-27 13:10:00,84.55,84.83,84.43,84.55,55204.0,81.6048,81.8751,81.489,81.6048,55204.0
2022-01-27 13:20:00,84.54,84.54,84.04,84.09,66370.0,81.5952,81.5952,81.1126,81.1608,66370.0
2022-01-27 13:30:00,84.06,84.29,83.82,83.83,78223.0,81.1319,81.3539,80.9002,80.9099,78223.0
2022-01-27 13:40:00,83.84,84.08,83.71,84.01,77866.0,80.9195,81.1512,80.7941,81.0836,77866.0
2022-01-27 13:50:00,83.92,84.39,83.85,84.25,83117.0,80.9968,81.4504,80.9292,81.3153,83117.0
2022-01-27 14:00:00,84.2,84.6,84.17,84.34,76273.0,81.267,81.6531,81.238,81.4021,76273.0
2022-01-27 14:10:00,84.36,84.45,84.08,84.16,66685.0,81.4214,81.5083,81.1512,81.2284,66685.0
2022-01-27 14:20:00,84.1,84.15,83.51,83.55,61994.0,81.1705,81.2187,80.601,80.6396,61994.0
2022-01-27 14:30:00,83.55,83.77,83.42,83.72,63217.0,80.6396,80.852,80.5142,80.8037,63217.0
2022-01-27 14:40:00,83.7,84.34,83.68,84.28,59797.0,80.7844,81.4021,80.7651,81.3442,59797.0
2022-01-27 14:50:00,84.26,84.26,83.67,83.82,52588.0,81.3249,81.3249,80.7555,80.9002,52588.0
2022-01-27 15:00:00,83.8,84.11,83.61,83.62,92427.0,80.8809,81.1801,80.6976,80.7072,92427.0
2022-01-27 15:10:00,83.67,83.71,83.35,83.57,67224.0,80.7555,80.7941,80.4466,80.6589,67224.0
2022-01-27 15:20:00,83.57,83.72,83.31,83.6,100591.0,80.6589,80.8037,80.408,80.6879,100591.0
2022-01-27 15:30:00,83.59,84.02,83.56,83.59,71917.0,80.6783,81.0933,80.6493,80.6783,71917.0
2022-01-27 15:40:00,83.57,84.35,83.49,83.92,175803.0,80.6589,81.4118,80.5817,80.9968,175803.0
2022-01-27 15:50:00,83.91,84.11,83.68,84.02,324516.0,80.9871,81.1801,80.7651,81.0933,324516.0
2022-01-28 09:30:00,84.27,84.66,83.21,83.25,120856.0,81.3346,81.711,80.3115,80.3501,120856.0
2022-01-28 09:40:00,83.42,83.5,82.07,82.17,77110.0,80.5142,80.5914,79.2112,79.3077,77110.0
2022-01-28 09:50:00,82.11,82.71,82.08,82.43,70090.0,79.2498,79.8289,79.2209,79.5587,70090.0
2022-01-28 10:00:00,82.35,82.44,81.11,81.33,125806.0,79.4814,79.5683,78.2846,78.497,125806.0
2022-01-28 10:10:00,81.31,81.76,80.94,81.37,255494.0,78.4777,78.912,78.1206,78.5356,255494.0
2022-01-28 10:20:00,81.36,81.8,80.65,80.75,142926.0,78.5259,78.9506,77.8407,77.9372,142926.0
2022-01-28 10:30:00,80.78,81.67,80.71,81.53,153268.0,77.9661,78.8251,77.8986,78.69,153268.0
2022-01-28 10:40:00,81.55,82.09,80.74,82.09,135843.0,78.7093,79.2305,77.9275,79.2305,135843.0
2022-01-28 10:50:00,82.16,83.28,82.15,83.28,102888.0,79.2981,80.3791,79.2884,80.3791,102888.0
2022-01-28 11:00:00,83.34,83.38,82.85,83.29,46608.0,80.437,80.4756,79.964,80.3887,46608.0
2022-01-28 11:10:00,83.3,84.21,83.27,83.9,142516.0,80.3984,81.2767,80.3694,80.9775,142516.0
2022-01-28 11:20:00,83.98,84.05,83.48,83.69,45970.0,81.0547,81.1222,80.5721,80.7748,45970.0
2022-01-28 11:30:00,83.73,84.29,83.63,84.11,85127.0,80.8134,81.3539,80.7169,81.1801,85127.0
2022-01-28 11:40:00,84.09,84.28,84.0,84.01,63594.0,81.1608,81.3442,81.074,81.0836,63594.0
2022-01-28 11:50:00,84.05,84.48,83.91,84.4,33639.0,81.1222,81.5373,80.9871,81.46,33639.0
2022-01-28 12:00:00,84.4,85.09,84.39,85.01,64960.0,81.46,82.126,81.4504,82.0488,64960.0
2022-01-28 12:10:00,85.0,85.19,84.71,85.18,38885.0,82.0391,82.2225,81.7592,82.2129,38885.0
2022-01-28 12:20:00,85.18,85.19,84.3,84.33,66982.0,82.2129,82.2225,81.3635,81.3925,66982.0
2022-01-28 12:30:00,84.31,84.36,83.83,83.85,29316.0,81.3732,81.4214,80.9099,80.9292,29316.0
2022-01-28 12:40:00,83.84,84.06,83.54,83.64,43861.0,80.9195,81.1319,80.63,80.7265,43861.0
2022-01-28 12:50:00,83.61,83.61,83.25,83.3,59303.0,80.6976,80.6976,80.3501,80.3984,59303.0
2022-01-28 13:00:00,83.28,83.56,83.09,83.51,41750.0,80.3791,80.6493,80.1957,80.601,41750.0
2022-01-28 13:10:00,83.47,83.83,83.36,83.61,29969.0,80.5624,80.9099,80.4563,80.6976,29969.0
2022-01-28 13:20:00,83.61,83.85,83.55,83.81,29771.0,80.6976,80.9292,80.6396,80.8906,29771.0
2022-01-28 13:30:00,83.85,84.25,83.85,84.05,33749.0,80.9292,81.3153,80.9292,81.1222,33749.0
2022-01-28 13:40:00,84.02,84.23,83.9,84.15,45266.0,81.0933,81.296,80.9775,81.2187,45266.0
2022-01-28 13:50:00,84.14,84.52,84.14,84.23,31373.0,81.2091,81.5759,81.2091,81.296,31373.0
2022-01-28 14:00:00,84.2,84.45,83.91,84.01,80645.0,81.267,81.5083,80.9871,81.0836,80645.0
2022-01-28 14:10:00,84.02,84.05,83.58,83.8,78880.0,81.0933,81.1222,80.6686,80.8809,78880.0
2022-01-28 14:20:00,83.79,83.81,83.33,83.41,57016.0,80.8713,80.8906,80.4273,80.5045,57016.0
2022-01-28 14:30:00,83.42,83.7,83.24,83.56,38934.0,80.5142,80.7844,80.3404,80.6493,38934.0
2022-01-28 14:40:00,83.65,84.29,83.65,84.11,74148.0,80.7362,81.3539,80.7362,81.1801,74148.0
2022-01-28 14:50:00,84.14,84.78,84.09,84.64,87294.0,81.2091,81.8268,81.1608,81.6917,87294.0
2022-01-28 15:00:00,84.67,84.87,84.51,84.8,56396.0,81.7206,81.9137,81.5662,81.8461,56396.0
2022-01-28 15:10:00,84.77,85.02,84.71,84.98,71530.0,81.8171,82.0584,81.7592,82.0198,71530.0
2022-01-28 15:20:00,84.98,85.27,84.93,85.13,55274.0,82.0198,82.2997,81.9716,82.1646,55274.0
2022-01-28 15:30:00,85.07,85.33,84.76,85.1,82113.0,82.1067,82.3576,81.8075,82.1357,82113.0
2022-01-28 15:40:00,85.09,85.6,85.09,85.6,92482.0,82.126,82.6182,82.126,82.6182,92482.0
2022-01-28 15:50:00,85.64,86.12,85.48,86.06,255437.0,82.6568,83.1201,82.5024,83.0622,255437.0
2022-01-31 09:30:00,86.03,86.94,85.85,86.75,167659.0,83.0333,83.9116,82.8595,83.7282,167659.0
2022-01-31 09:40:00,86.78,87.08,86.15,86.23,53034.0,83.7571,84.0467,83.1491,83.2263,53034.0
2022-01-31 09:50:00,86.23,87.12,86.13,86.98,54120.0,83.2263,84.0853,83.1298,83.9502,54120.0
2022-01-31 10:00:00,87.0,87.18,86.78,87.09,71860.0,83.9695,84.1432,83.7571,84.0563,71860.0
2022-01-31 10:10:00,87.08,87.12,86.76,86.86,53334.0,84.0467,84.0853,83.7378,83.8343,53334.0
2022-01-31 10:20:00,86.89,87.23,86.8,86.95,43968.0,83.8633,84.1915,83.7764,83.9212,43968.0
2022-01-31 10:30:00,86.98,87.62,86.89,87.23,56088.0,83.9502,84.5679,83.8633,84.1915,56088.0
2022-01-31 10:40:00,87.21,87.67,87.05,87.64,67361.0,84.1722,84.6161,84.0177,84.5872,67361.0
2022-01-31 10:50:00,87.64,87.97,87.59,87.82,62923.0,84.5872,84.9057,84.5389,84.7609,62923.0
2022-01-31 11:00:00,87.78,88.24,87.73,87.8,58644.0,84.7223,85.1663,84.674,84.7416,58644.0
2022-01-31 11:10:00,87.79,87.79,87.47,87.51,38995.0,84.732,84.732,84.4231,84.4617,38995.0
2022-01-31 11:20:00,87.51,87.7,87.25,87.48,34489.0,84.4617,84.6451,84.2108,84.4328,34489.0
2022-01-31 11:30:00,87.54,87.72,87.17,87.22,28109.0,84.4907,84.6644,84.1335,84.1818,28109.0
2022-01-31 11:40:00,87.28,87.33,87.11,87.2,26890.0,84.2397,84.288,84.0756,84.1625,26890.0
2022-01-31 11:50:00,87.22,87.62,87.22,87.52,23956.0,84.1818,84.5679,84.1818,84.4714,23956.0
2022-01-31 12:00:00,87.51,87.67,87.35,87.45,15188.0,84.4617,84.6161,84.3073,84.4038,15188.0
2022-01-31 12:10:00,87.38,87.73,87.38,87.73,33505.0,84.3362,84.674,84.3362,84.674,33505.0
2022-01-31 12:20:00,87.69,87.71,87.27,87.61,36398.0,84.6354,84.6547,84.2301,84.5582,36398.0
2022-01-31 12:30:00,87.61,87.79,87.3,87.49,38632.0,84.5582,84.732,84.259,84.4424,38632.0
2022-01-31 12:40:00,87.49,87.54,87.25,87.39,38125.0,84.4424,84.4907,84.2108,84.3459,38125.0
2022-01-31 12:50:00,87.39,87.55,87.35,87.55,32877.0,84.3459,84.5003,84.3073,84.5003,32877.0
2022-01-31 13:00:00,87.5,87.52,87.33,87.5,27916.0,84.4521,84.4714,84.288,84.4521,27916.0
2022-01-31 13:10:00,87.48,88.15,87.4,88.13,73870.0,84.4328,85.0794,84.3555,85.0601,73870.0
2022-01-31 13:20:00,88.11,88.29,87.76,87.82,73824.0,85.0408,85.2145,84.703,84.7609,73824.0
2022-01-31 13:30:00,87.83,88.16,87.66,88.06,44301.0,84.7706,85.0891,84.6065,84.9925,44301.0
2022-01-31 13:40:00,88.01,88.2,87.93,88.1,39216.0,84.9443,85.1277,84.8671,85.0312,39216.0
2022-01-31 13:50:00,88.1,88.23,87.95,88.19,29735.0,85.0312,85.1566,84.8864,85.118,29735.0
2022-01-31 14:00:00,88.14,88.31,87.91,88.13,53542.0,85.0698,85.2338,84.8478,85.0601,53542.0
2022-01-31 14:10:00,88.11,88.28,87.96,88.26,35405.0,85.0408,85.2049,84.896,85.1856,35405.0
2022-01-31 14:20:00,88.24,88.53,88.12,88.49,41849.0,85.1663,85.4462,85.0505,85.4076,41849.0
2022-01-31 14:30:00,88.48,88.51,88.22,88.31,33587.0,85.3979,85.4269,85.147,85.2338,33587.0
2022-01-31 14:40:00,88.32,88.52,88.27,88.34,41178.0,85.2435,85.4365,85.1952,85.2628,41178.0
2022-01-31 14:50:00,88.36,88.45,88.23,88.41,29338.0,85.2821,85.369,85.1566,85.3304,29338.0
2022-01-31 15:00:00,88.4,88.53,88.31,88.35,54153.0,85.3207,85.4462,85.2338,85.2724,54153.0
2022-01-31 15:10:00,88.38,88.38,87.79,87.9,45425.0,85.3014,85.3014,84.732,84.8381,45425.0
2022-01-31 15:20:00,87.92,88.32,87.89,88.23,28883.0,84.8574,85.2435,84.8285,85.1566,28883.0
2022-01-31 15:30:00,88.23,88.6,88.08,88.55,55864.0,85.1566,85.5137,85.0118,85.4655,55864.0
2022-01-31 15:40:00,88.58,88.8,88.35,88.77,96625.0,85.4944,85.7068,85.2724,85.6778,96625.0
2022-01-31 15:50:00,88.76,89.35,88.76,89.22,280398.0,85.6682,86.2376,85.6682,86.1121,280398.0
2022-02-01 09:30:00,89.83,90.15,88.82,88.82,121373.0,86.7009,87.0097,85.7261,85.7261,121373.0
2022-02-01 09:40:00,88.7,89.26,88.56,88.94,72520.0,85.6103,86.1507,85.4751,85.8419,72520.0
2022-02-01 09:50:00,89.05,89.58,88.56,88.91,80169.0,85.9481,86.4596,85.4751,85.8129,80169.0
2022-02-01 10:00:00,88.85,88.96,86.31,86.46,269584.0,85.755,85.8612,83.3035,83.4483,269584.0
2022-02-01 10:10:00,86.51,87.61,86.42,87.27,110540.0,83.4965,84.5582,83.4097,84.2301,110540.0
2022-02-01 10:20:00,87.31,87.78,87.1,87.54,65795.0,84.2687,84.7223,84.066,84.4907,65795.0
2022-02-01 10:30:00,87.54,88.41,87.54,87.67,57787.0,84.4907,85.3304,84.4907,84.6161,57787.0
2022-02-01 10:40:00,87.73,87.89,87.28,87.52,47945.0,84.674,84.8285,84.2397,84.4714,47945.0
2022-02-01 10:50:00,87.53,88.32,87.45,88.03,38439.0,84.481,85.2435,84.4038,84.9636,38439.0
2022-02-01 11:00:00,88.08,88.32,87.87,88.23,47203.0,85.0118,85.2435,84.8092,85.1566,47203.0
2022-02-01 11:10:00,88.19,88.65,87.95,88.57,57757.0,85.118,85.562,84.8864,85.4848,57757.0
2022-02-01 11:20:00,88.52,88.67,87.89,88.07,60236.0,85.4365,85.5813,84.8285,85.0022,60236.0
2022-02-01 11:30:00,88.01,88.4,87.62,88.22,51009.0,84.9443,85.3207,84.5679,85.147,51009.0
2022-02-01 11:40:00,88.2,88.42,88.11,88.17,31993.0,85.1277,85.34,85.0408,85.0987,31993.0
2022-02-01 11:50:00,88.17,88.6,88.07,88.49,47050.0,85.0987,85.5137,85.0022,85.4076,47050.0
2022-02-01 12:00:00,88.48,88.65,88.25,88.25,34996.0,85.3979,85.562,85.1759,85.1759,34996.0
2022-02-01 12:10:00,88.26,88.31,88.0,88.25,30638.0,85.1856,85.2338,84.9346,85.1759,30638.0
2022-02-01 12:20:00,88.25,88.44,88.16,88.4,24015.0,85.1759,85.3593,85.0891,85.3207,24015.0
2022-02-01 12:30:00,88.4,88.6,88.09,88.56,31345.0,85.3207,85.5137,85.0215,85.4751,31345.0
2022-02-01 12:40:00,88.63,88.76,88.53,88.74,31887.0,85.5427,85.6682,85.4462,85.6489,31887.0
2022-02-01 12:50:00,88.71,88.97,88.52,88.95,27679.0,85.6199,85.8708,85.4365,85.8515,27679.0
2022-02-01 13:00:00,88.93,88.93,88.4,88.45,80479.0,85.8322,85.8322,85.3207,85.369,80479.0
2022-02-01 13:10:00,88.46,88.54,88.36,88.46,32323.0,85.3786,85.4558,85.2821,85.3786,32323.0
2022-02-01 13:20:00,88.45,88.54,88.36,88.54,67069.0,85.369,85.4558,85.2821,85.4558,67069.0
2022-02-01 13:30:00,88.51,88.84,88.48,88.74,59311.0,85.4269,85.7454,85.3979,85.6489,59311.0
2022-02-01 13:40:00,88.73,88.79,88.6,88.65,47174.0,85.6392,85.6971,85.5137,85.562,47174.0
2022-02-01 13:50:00,88.64,88.89,88.54,88.77,39701.0,85.5523,85.7936,85.4558,85.6778,39701.0
2022-02-01 14:00:00,88.78,88.96,88.78,88.82,37850.0,85.6875,85.8612,85.6875,85.7261,37850.0
2022-02-01 14:10:00,88.82,88.85,88.36,88.6,58587.0,85.7261,85.755,85.2821,85.5137,58587.0
2022-02-01 14:20:00,88.58,88.75,88.39,88.6,71331.0,85.4944,85.6585,85.3111,85.5137,71331.0
2022-02-01 14:30:00,88.6,88.82,88.54,88.7,44487.0,85.5137,85.7261,85.4558,85.6103,44487.0
2022-02-01 14:40:00,88.69,88.9,88.61,88.79,53644.0,85.6006,85.8033,85.5234,85.6971,53644.0
2022-02-01 14:50:00,88.77,88.87,88.67,88.69,32569.0,85.6778,85.7743,85.5813,85.6006,32569.0
2022-02-01 15:00:00,88.7,89.04,88.56,89.01,46429.0,85.6103,85.9384,85.4751,85.9095,46429.0
2022-02-01 15:10:00,88.98,89.01,88.78,88.9,55755.0,85.8805,85.9095,85.6875,85.8033,55755.0
2022-02-01 15:20:00,88.9,89.11,88.79,89.09,66405.0,85.8033,86.006,85.6971,85.9867,66405.0
2022-02-01 15:30:00,89.09,89.14,88.79,88.83,97522.0,85.9867,86.0349,85.6971,85.7357,97522.0
2022-02-01 15:40:00,88.85,89.13,88.77,89.09,93932.0,85.755,86.0253,85.6778,85.9867,93932.0
2022-02-01 15:50:00,89.09,89.51,89.08,89.33,324717.0,85.9867,86.392,85.977,86.2183,324717.0
2022-02-02 09:30:00,90.0,90.6,88.79,89.66,232393.0,86.865,87.4441,85.6971,86.5368,232393.0
2022-02-02 09:40:00,89.53,89.92,88.27,88.71,131538.0,86.4113,86.7878,85.1952,85.6199,131538.0
2022-02-02 09:50:00,88.62,89.28,87.84,88.92,120543.0,85.533,86.17,84.7802,85.8226,120543.0
2022-02-02 10:00:00,88.98,89.75,88.97,89.36,59640.0,85.8805,86.6237,85.8708,86.2473,59640.0
2022-02-02 10:10:00,89.4,89.53,88.53,89.01,63662.0,86.2859,86.4113,85.4462,85.9095,63662.0
2022-02-02 10:20:00,88.98,89.22,88.75,89.09,87920.0,85.8805,86.1121,85.6585,85.9867,87920.0
2022-02-02 10:30:00,89.09,89.63,88.81,89.55,34142.0,85.9867,86.5079,85.7164,86.4306,34142.0
2022-02-02 10:40:00,89.56,90.24,89.37,89.51,76450.0,86.4403,87.0966,86.2569,86.392,76450.0
2022-02-02 10:50:00,89.56,89.82,89.21,89.7,36309.0,86.4403,86.6912,86.1025,86.5754,36309.0
2022-02-02 11:00:00,89.75,89.98,89.36,89.5,44727.0,86.6237,86.8457,86.2473,86.3824,44727.0
2022-02-02 11:10:00,89.45,89.91,89.3,89.69,48718.0,86.3341,86.7781,86.1894,86.5658,48718.0
2022-02-02 11:20:00,89.69,90.13,89.54,89.57,37049.0,86.5658,86.9904,86.421,86.4499,37049.0
2022-02-02 11:30:00,89.54,89.62,88.99,89.05,33802.0,86.421,86.4982,85.8902,85.9481,33802.0
2022-02-02 11:40:00,89.12,89.38,88.97,89.1,34129.0,86.0156,86.2666,85.8708,85.9963,34129.0
2022-02-02 11:50:00,89.15,89.38,89.05,89.38,34153.0,86.0446,86.2666,85.9481,86.2666,34153.0
2022-02-02 12:00:00,89.38,90.08,89.3,90.08,36713.0,86.2666,86.9422,86.1894,86.9422,36713.0
2022-02-02 12:10:00,90.09,90.18,89.63,89.78,38860.0,86.9518,87.0387,86.5079,86.6526,38860.0
2022-02-02 12:20:00,89.75,90.09,89.7,89.76,25597.0,86.6237,86.9518,86.5754,86.6333,25597.0
2022-02-02 12:30:00,89.71,90.13,89.63,90.1,28187.0,86.5851,86.9904,86.5079,86.9615,28187.0
2022-02-02 12:40:00,90.05,90.07,89.78,89.81,24547.0,86.9132,86.9325,86.6526,86.6816,24547.0
2022-02-02 12:50:00,89.85,89.92,89.52,89.87,27247.0,86.7202,86.7878,86.4017,86.7395,27247.0
2022-02-02 13:00:00,89.84,89.95,89.76,89.82,18264.0,86.7105,86.8167,86.6333,86.6912,18264.0
2022-02-02 13:10:00,89.84,90.13,89.81,89.96,42181.0,86.7105,86.9904,86.6816,86.8264,42181.0
2022-02-02 13:20:00,89.99,90.28,89.83,90.0,56687.0,86.8553,87.1352,86.7009,86.865,56687.0
2022-02-02 13:30:00,90.02,90.15,89.89,89.97,39361.0,86.8843,87.0097,86.7588,86.836,39361.0
2022-02-02 13:40:00,89.96,90.13,89.81,89.91,55131.0,86.8264,86.9904,86.6816,86.7781,55131.0
2022-02-02 13:50:00,89.91,90.65,89.86,90.31,74488.0,86.7781,87.4923,86.7298,87.1642,74488.0
2022-02-02 14:00:00,90.31,90.64,90.21,90.51,67229.0,87.1642,87.4827,87.0677,87.3572,67229.0
2022-02-02 14:10:00,90.54,90.84,90.53,90.75,68137.0,87.3862,87.6757,87.3765,87.5888,68137.0
2022-02-02 14:20:00,90.78,90.9,90.72,90.82,45517.0,87.6178,87.7336,87.5599,87.6564,45517.0
2022-02-02 14:30:00,90.84,90.91,90.6,90.88,55503.0,87.6757,87.7433,87.4441,87.7143,55503.0
2022-02-02 14:40:00,90.9,91.06,90.76,90.97,51252.0,87.7336,87.888,87.5985,87.8012,51252.0
2022-02-02 14:50:00,90.95,91.15,90.8,90.93,86083.0,87.7819,87.9749,87.6371,87.7626,86083.0
2022-02-02 15:00:00,90.93,91.06,90.67,90.72,81107.0,87.7626,87.888,87.5116,87.5599,81107.0
2022-02-02 15:10:00,90.71,90.8,90.61,90.65,46046.0,87.5502,87.6371,87.4537,87.4923,46046.0
2022-02-02 15:20:00,90.67,90.77,90.3,90.43,69738.0,87.5116,87.6081,87.1545,87.28,69738.0
2022-02-02 15:30:00,90.43,90.73,90.41,90.59,77444.0,87.28,87.5695,87.2607,87.4344,77444.0
2022-02-02 15:40:00,90.6,90.81,90.48,90.65,110370.0,87.4441,87.6468,87.3282,87.4923,110370.0
2022-02-02 15:50:00,90.62,90.88,90.48,90.82,303331.0,87.4634,87.7143,87.3282,87.6564,303331.0
2022-02-03 09:30:00,89.88,89.88,88.71,89.36,165789.0,86.7491,86.7491,85.6199,86.2473,165789.0
2022-02-03 09:40:00,89.31,89.33,88.35,88.83,87645.0,86.199,86.2183,85.2724,85.7357,87645.0
2022-02-03 09:50:00,88.77,89.36,88.56,89.23,56996.0,85.6778,86.2473,85.4751,86.1218,56996.0
2022-02-03 10:00:00,89.2,89.63,88.84,89.26,81444.0,86.0928,86.5079,85.7454,86.1507,81444.0
2022-02-03 10:10:00,89.37,89.78,89.24,89.6,99113.0,86.2569,86.6526,86.1314,86.4789,99113.0
2022-02-03 10:20:00,89.63,89.78,89.37,89.59,35742.0,86.5079,86.6526,86.2569,86.4693,35742.0
2022-02-03 10:30:00,89.68,90.05,89.63,89.99,62512.0,86.5561,86.9132,86.5079,86.8553,62512.0
2022-02-03 10:40:00,90.02,90.09,89.19,89.29,43123.0,86.8843,86.9518,86.0832,86.1797,43123.0
2022-02-03 10:50:00,89.28,89.89,89.28,89.79,64363.0,86.17,86.7588,86.17,86.6623,64363.0
2022-02-03 11:00:00,89.78,89.88,89.45,89.84,65174.0,86.6526,86.7491,86.3341,86.7105,65174.0
2022-02-03 11:10:00,89.83,89.99,89.67,89.78,41085.0,86.7009,86.8553,86.5465,86.6526,41085.0
2022-02-03 11:20:00,89.76,89.76,89.4,89.53,53384.0,86.6333,86.6333,86.2859,86.4113,53384.0
2022-02-03 11:30:00,89.55,89.69,89.35,89.38,53770.0,86.4306,86.5658,86.2376,86.2666,53770.0
2022-02-03 11:40:00,89.36,89.4,89.08,89.11,38684.0,86.2473,86.2859,85.977,86.006,38684.0
2022-02-03 11:50:00,89.09,89.21,88.98,89.0,36583.0,85.9867,86.1025,85.8805,85.8998,36583.0
2022-02-03 12:00:00,89.02,89.24,88.96,89.2,22549.0,85.9191,86.1314,85.8612,86.0928,22549.0
2022-02-03 12:10:00,89.19,89.34,89.05,89.1,24895.0,86.0832,86.228,85.9481,85.9963,24895.0
2022-02-03 12:20:00,89.1,89.43,89.02,89.14,66693.0,85.9963,86.3148,85.9191,86.0349,66693.0
2022-02-03 12:30:00,89.2,89.26,88.65,89.07,130500.0,86.0928,86.1507,85.562,85.9674,130500.0
2022-02-03 12:40:00,89.09,89.15,88.93,89.0,69096.0,85.9867,86.0446,85.8322,85.8998,69096.0
2022-02-03 12:50:00,89.03,89.17,88.88,89.09,50545.0,85.9288,86.0639,85.784,85.9867,50545.0
2022-02-03 13:00:00,89.07,89.19,88.99,89.06,75467.0,85.9674,86.0832,85.8902,85.9577,75467.0
2022-02-03 13:10:00,88.97,89.22,88.96,89.1,81560.0,85.8708,86.1121,85.8612,85.9963,81560.0
2022-02-03 13:20:00,89.09,89.42,89.06,89.3,42804.0,85.9867,86.3052,85.9577,86.1894,42804.0
2022-02-03 13:30:00,89.33,89.5,89.19,89.26,26966.0,86.2183,86.3824,86.0832,86.1507,26966.0
2022-02-03 13:40:00,89.28,89.52,89.27,89.43,39742.0,86.17,86.4017,86.1604,86.3148,39742.0
2022-02-03 13:50:00,89.41,89.52,89.32,89.51,36718.0,86.2955,86.4017,86.2087,86.392,36718.0
2022-02-03 14:00:00,89.49,89.65,89.48,89.57,35451.0,86.3727,86.5272,86.3631,86.4499,35451.0
2022-02-03 14:10:00,89.56,89.62,89.39,89.54,36826.0,86.4403,86.4982,86.2762,86.421,36826.0
2022-02-03 14:20:00,89.52,89.52,88.88,88.92,65356.0,86.4017,86.4017,85.784,85.8226,65356.0
2022-02-03 14:30:00,88.89,89.09,88.8,88.9,45700.0,85.7936,85.9867,85.7068,85.8033,45700.0
2022-02-03 14:40:00,88.88,88.9,88.6,88.85,49180.0,85.784,85.8033,85.5137,85.755,49180.0
2022-02-03 14:50:00,88.88,89.04,88.76,88.9,39327.0,85.784,85.9384,85.6682,85.8033,39327.0
2022-02-03 15:00:00,88.93,88.96,88.7,88.83,93749.0,85.8322,85.8612,85.6103,85.7357,93749.0
2022-02-03 15:10:00,88.83,89.19,88.82,89.18,56550.0,85.7357,86.0832,85.7261,86.0735,56550.0
2022-02-03 15:20:00,89.18,89.36,89.16,89.29,59847.0,86.0735,86.2473,86.0542,86.1797,59847.0
2022-02-03 15:30:00,89.29,89.29,88.67,88.85,93348.0,86.1797,86.1797,85.5813,85.755,93348.0
2022-02-03 15:40:00,88.84,89.02,88.32,88.37,113305.0,85.7454,85.9191,85.2435,85.2917,113305.0
2022-02-03 15:50:00,88.36,88.56,88.07,88.19,246444.0,85.2821,85.4751,85.0022,85.118,246444.0
2022-02-04 09:30:00,87.3,87.3,84.86,84.88,263551.0,84.259,84.259,81.904,81.9233,263551.0
2022-02-04 09:40:00,84.89,85.52,84.05,84.17,172248.0,81.933,82.541,81.1222,81.238,172248.0
2022-02-04 09:50:00,84.21,84.61,83.93,84.54,150748.0,81.2767,81.6627,81.0064,81.5952,150748.0
2022-02-04 10:00:00,84.61,85.28,84.53,84.75,199419.0,81.6627,82.3094,81.5855,81.7978,199419.0
2022-02-04 10:10:00,84.81,85.41,84.66,85.35,87528.0,81.8558,82.4349,81.711,82.3769,87528.0
2022-02-04 10:20:00,85.34,85.73,85.18,85.24,156679.0,82.3673,82.7437,82.2129,82.2708,156679.0
2022-02-04 10:30:00,85.23,85.68,85.03,85.33,114863.0,82.2611,82.6955,82.0681,82.3576,114863.0
2022-02-04 10:40:00,85.33,85.43,84.74,84.8,233821.0,82.3576,82.4542,81.7882,81.8461,233821.0
2022-02-04 10:50:00,84.84,84.92,84.63,84.72,56297.0,81.8847,81.9619,81.682,81.7689,56297.0
2022-02-04 11:00:00,84.69,85.07,84.5,84.79,107880.0,81.7399,82.1067,81.5566,81.8365,107880.0
2022-02-04 11:10:00,84.84,84.87,84.46,84.61,59928.0,81.8847,81.9137,81.5179,81.6627,59928.0
2022-02-04 11:20:00,84.57,84.94,84.26,84.72,79539.0,81.6241,81.9812,81.3249,81.7689,79539.0
2022-02-04 11:30:00,84.72,85.09,84.6,84.68,82326.0,81.7689,82.126,81.6531,81.7303,82326.0
2022-02-04 11:40:00,84.69,84.81,84.43,84.47,46059.0,81.7399,81.8558,81.489,81.5276,46059.0
2022-02-04 11:50:00,84.43,84.54,84.08,84.13,61372.0,81.489,81.5952,81.1512,81.1994,61372.0
2022-02-04 12:00:00,84.17,84.22,83.87,84.17,62276.0,81.238,81.2863,80.9485,81.238,62276.0
2022-02-04 12:10:00,84.2,84.27,83.9,84.17,60960.0,81.267,81.3346,80.9775,81.238,60960.0
2022-02-04 12:20:00,84.13,84.19,83.82,83.9,85174.0,81.1994,81.2574,80.9002,80.9775,85174.0
2022-02-04 12:30:00,83.93,84.06,83.73,84.01,70392.0,81.0064,81.1319,80.8134,81.0836,70392.0
2022-02-04 12:40:00,84.04,84.17,83.89,84.13,60816.0,81.1126,81.238,80.9678,81.1994,60816.0
2022-02-04 12:50:00,84.12,84.16,83.89,84.06,38939.0,81.1898,81.2284,80.9678,81.1319,38939.0
2022-02-04 13:00:00,84.06,84.58,84.06,84.54,95230.0,81.1319,81.6338,81.1319,81.5952,95230.0
2022-02-04 13:10:00,84.54,84.57,84.26,84.42,66395.0,81.5952,81.6241,81.3249,81.4793,66395.0
2022-02-04 13:20:00,84.41,84.52,84.23,84.34,79809.0,81.4697,81.5759,81.296,81.4021,79809.0
2022-02-04 13:30:00,84.36,84.39,84.0,84.12,63010.0,81.4214,81.4504,81.074,81.1898,63010.0
2022-02-04 13:40:00,84.12,84.37,84.03,84.13,78271.0,81.1898,81.4311,81.1029,81.1994,78271.0
2022-02-04 13:50:00,84.15,84.49,84.15,84.44,109049.0,81.2187,81.5469,81.2187,81.4986,109049.0
2022-02-04 14:00:00,84.45,84.58,84.38,84.42,96501.0,81.5083,81.6338,81.4407,81.4793,96501.0
2022-02-04 14:10:00,84.42,84.43,84.08,84.23,92445.0,81.4793,81.489,81.1512,81.296,92445.0
2022-02-04 14:20:00,84.22,84.49,84.22,84.4,54782.0,81.2863,81.5469,81.2863,81.46,54782.0
2022-02-04 14:30:00,84.41,84.72,84.39,84.67,58816.0,81.4697,81.7689,81.4504,81.7206,58816.0
2022-02-04 14:40:00,84.71,84.83,84.58,84.7,57976.0,81.7592,81.8751,81.6338,81.7496,57976.0
2022-02-04 14:50:00,84.7,84.82,84.6,84.77,41669.0,81.7496,81.8654,81.6531,81.8171,41669.0
2022-02-04 15:00:00,84.82,85.03,84.82,84.98,62277.0,81.8654,82.0681,81.8654,82.0198,62277.0
2022-02-04 15:10:00,84.99,85.14,84.97,85.01,81122.0,82.0295,82.1743,82.0102,82.0488,81122.0
2022-02-04 15:20:00,85.03,85.2,84.83,84.86,75994.0,82.0681,82.2322,81.8751,81.904,75994.0
2022-02-04 15:30:00,84.87,85.05,84.62,84.87,118753.0,81.9137,82.0874,81.6724,81.9137,118753.0
2022-02-04 15:40:00,84.88,84.9,84.47,84.57,207325.0,81.9233,81.9426,81.5276,81.6241,207325.0
2022-02-04 15:50:00,84.58,84.72,84.01,84.02,356503.0,81.6338,81.7689,81.0836,81.0933,356503.0
2022-02-07 09:30:00,84.78,86.0,84.73,85.91,183687.0,81.8268,83.0043,81.7785,82.9174,183687.0
2022-02-07 09:40:00,85.93,85.97,84.62,84.84,61930.0,82.9367,82.9753,81.6724,81.8847,61930.0
2022-02-07 09:50:00,84.96,85.49,84.91,85.21,94425.0,82.0005,82.5121,81.9523,82.2418,94425.0
2022-02-07 10:00:00,85.24,85.65,85.01,85.64,66764.0,82.2708,82.6665,82.0488,82.6568,66764.0
2022-02-07 10:10:00,85.61,85.63,85.13,85.26,77862.0,82.6279,82.6472,82.1646,82.2901,77862.0
2022-02-07 10:20:00,85.28,85.78,85.18,85.68,43470.0,82.3094,82.792,82.2129,82.6955,43470.0
2022-02-07 10:30:00,85.66,85.88,85.59,85.59,58872.0,82.6761,82.8885,82.6086,82.6086,58872.0
2022-02-07 10:40:00,85.58,85.64,85.09,85.19,114701.0,82.5989,82.6568,82.126,82.2225,114701.0
2022-02-07 10:50:00,85.17,85.41,85.15,85.36,50009.0,82.2032,82.4349,82.1839,82.3866,50009.0
2022-02-07 11:00:00,85.36,85.36,84.77,84.79,84419.0,82.3866,82.3866,81.8171,81.8365,84419.0
2022-02-07 11:10:00,84.82,84.9,84.64,84.79,53452.0,81.8654,81.9426,81.6917,81.8365,53452.0
2022-02-07 11:20:00,84.8,84.92,84.66,84.77,37339.0,81.8461,81.9619,81.711,81.8171,37339.0
2022-02-07 11:30:00,84.77,84.95,84.42,84.52,133807.0,81.8171,81.9909,81.4793,81.5759,133807.0
2022-02-07 11:40:00,84.5,84.62,84.32,84.55,55102.0,81.5566,81.6724,81.3828,81.6048,55102.0
2022-02-07 11:50:00,84.56,84.98,84.56,84.93,71959.0,81.6145,82.0198,81.6145,81.9716,71959.0
2022-02-07 12:00:00,84.93,85.08,84.79,85.04,109765.0,81.9716,82.1164,81.8365,82.0777,109765.0
2022-02-07 12:10:00,85.05,85.18,84.94,84.95,120816.0,82.0874,82.2129,81.9812,81.9909,120816.0
2022-02-07 12:20:00,84.93,85.1,84.82,84.82,52192.0,81.9716,82.1357,81.8654,81.8654,52192.0
2022-02-07 12:30:00,84.81,85.01,84.74,84.89,69427.0,81.8558,82.0488,81.7882,81.933,69427.0
2022-02-07 12:40:00,84.9,85.25,84.9,85.17,64838.0,81.9426,82.2804,81.9426,82.2032,64838.0
2022-02-07 12:50:00,85.15,85.33,85.14,85.25,111930.0,82.1839,82.3576,82.1743,82.2804,111930.0
2022-02-07 13:00:00,85.26,85.45,85.14,85.41,74693.0,82.2901,82.4735,82.1743,82.4349,74693.0
2022-02-07 13:10:00,85.41,85.74,85.4,85.68,133020.0,82.4349,82.7534,82.4252,82.6955,133020.0
2022-02-07 13:20:00,85.69,85.84,85.67,85.76,45088.0,82.7051,82.8499,82.6858,82.7727,45088.0
2022-02-07 13:30:00,85.8,85.83,85.56,85.69,37556.0,82.8113,82.8402,82.5796,82.7051,37556.0
2022-02-07 13:40:00,85.67,85.78,85.51,85.76,64334.0,82.6858,82.792,82.5314,82.7727,64334.0
2022-02-07 13:50:00,85.77,86.05,85.77,85.97,55028.0,82.7823,83.0526,82.7823,82.9753,55028.0
2022-02-07 14:00:00,85.99,85.99,85.76,85.76,39050.0,82.9947,82.9947,82.7727,82.7727,39050.0
2022-02-07 14:10:00,85.82,85.91,85.7,85.8,34820.0,82.8306,82.9174,82.7148,82.8113,34820.0
2022-02-07 14:20:00,85.78,85.88,85.68,85.82,24983.0,82.792,82.8885,82.6955,82.8306,24983.0
2022-02-07 14:30:00,85.85,86.07,85.72,86.06,30557.0,82.8595,83.0719,82.7341,83.0622,30557.0
2022-02-07 14:40:00,86.08,86.29,86.03,86.15,39044.0,83.0815,83.2842,83.0333,83.1491,39044.0
2022-02-07 14:50:00,86.13,86.34,86.09,86.23,30275.0,83.1298,83.3325,83.0912,83.2263,30275.0
2022-02-07 15:00:00,86.22,86.42,86.11,86.32,40986.0,83.2166,83.4097,83.1105,83.3132,40986.0
2022-02-07 15:10:00,86.31,86.39,86.12,86.13,49112.0,83.3035,83.3807,83.1201,83.1298,49112.0
2022-02-07 15:20:00,86.11,86.12,85.75,85.86,41240.0,83.1105,83.1201,82.763,82.8692,41240.0
2022-02-07 15:30:00,85.86,86.03,85.67,85.72,76325.0,82.8692,83.0333,82.6858,82.7341,76325.0
2022-02-07 15:40:00,85.7,85.76,85.4,85.55,99980.0,82.7148,82.7727,82.4252,82.57,99980.0
2022-02-07 15:50:00,85.56,85.85,85.22,85.34,326332.0,82.5796,82.8595,82.2515,82.3673,326332.0
2022-02-08 09:30:00,85.0,85.42,84.33,84.72,130191.0,82.0391,82.4445,81.3925,81.7689,130191.0
2022-02-08 09:40:00,84.68,85.17,84.68,84.73,53837.0,81.7303,82.2032,81.7303,81.7785,53837.0
2022-02-08 09:50:00,84.67,85.13,84.67,85.08,52743.0,81.7206,82.1646,81.7206,82.1164,52743.0
2022-02-08 10:00:00,85.02,85.3,84.57,85.24,74101.0,82.0584,82.3287,81.6241,82.2708,74101.0
2022-02-08 10:10:00,85.21,85.3,84.99,85.04,39056.0,82.2418,82.3287,82.0295,82.0777,39056.0
2022-02-08 10:20:00,85.03,85.12,84.79,84.89,42836.0,82.0681,82.155,81.8365,81.933,42836.0
2022-02-08 10:30:00,84.91,85.18,84.87,85.02,51629.0,81.9523,82.2129,81.9137,82.0584,51629.0
2022-02-08 10:40:00,85.0,85.41,84.9,85.24,52948.0,82.0391,82.4349,81.9426,82.2708,52948.0
2022-02-08 10:50:00,85.21,85.38,85.01,85.28,34285.0,82.2418,82.4059,82.0488,82.3094,34285.0
2022-02-08 11:00:00,85.28,85.74,85.24,85.67,86380.0,82.3094,82.7534,82.2708,82.6858,86380.0
2022-02-08 11:10:00,85.66,85.69,85.24,85.52,67751.0,82.6761,82.7051,82.2708,82.541,67751.0
2022-02-08 11:20:00,85.52,85.78,85.46,85.66,57696.0,82.541,82.792,82.4831,82.6761,57696.0
2022-02-08 11:30:00,85.65,86.0,85.58,86.0,60558.0,82.6665,83.0043,82.5989,83.0043,60558.0
2022-02-08 11:40:00,86.03,86.16,85.72,85.86,56939.0,83.0333,83.1587,82.7341,82.8692,56939.0
2022-02-08 11:50:00,85.84,86.02,85.75,85.9,57806.0,82.8499,83.0236,82.763,82.9078,57806.0
2022-02-08 12:00:00,85.92,86.12,85.78,85.78,30961.0,82.9271,83.1201,82.792,82.792,30961.0
2022-02-08 12:10:00,85.79,85.9,85.66,85.88,26289.0,82.8016,82.9078,82.6761,82.8885,26289.0
2022-02-08 12:20:00,85.9,85.9,85.67,85.8,35710.0,82.9078,82.9078,82.6858,82.8113,35710.0
2022-02-08 12:30:00,85.8,86.1,85.79,86.04,23468.0,82.8113,83.1008,82.8016,83.0429,23468.0
2022-02-08 12:40:00,86.06,86.29,86.03,86.28,40209.0,83.0622,83.2842,83.0333,83.2746,40209.0
2022-02-08 12:50:00,86.29,86.4,86.16,86.27,36254.0,83.2842,83.3904,83.1587,83.2649,36254.0
2022-02-08 13:00:00,86.25,86.27,85.99,86.11,56035.0,83.2456,83.2649,82.9947,83.1105,56035.0
2022-02-08 13:10:00,86.12,86.2,85.99,86.17,29808.0,83.1201,83.1973,82.9947,83.1684,29808.0
2022-02-08 13:20:00,86.14,86.21,85.82,85.9,34965.0,83.1394,83.207,82.8306,82.9078,34965.0
2022-02-08 13:30:00,85.91,86.07,85.78,85.78,32682.0,82.9174,83.0719,82.792,82.792,32682.0
2022-02-08 13:40:00,85.83,85.86,85.53,85.59,30028.0,82.8402,82.8692,82.5507,82.6086,30028.0
2022-02-08 13:50:00,85.57,85.69,85.46,85.67,30715.0,82.5893,82.7051,82.4831,82.6858,30715.0
2022-02-08 14:00:00,85.65,85.71,85.5,85.54,34737.0,82.6665,82.7244,82.5217,82.5603,34737.0
2022-02-08 14:10:00,85.54,85.62,85.44,85.5,36974.0,82.5603,82.6375,82.4638,82.5217,36974.0
2022-02-08 14:20:00,85.51,85.51,85.36,85.37,49172.0,82.5314,82.5314,82.3866,82.3962,49172.0
2022-02-08 14:30:00,85.37,85.61,85.34,85.47,65640.0,82.3962,82.6279,82.3673,82.4928,65640.0
2022-02-08 14:40:00,85.48,85.59,85.46,85.56,179952.0,82.5024,82.6086,82.4831,82.5796,179952.0
2022-02-08 14:50:00,85.57,85.73,85.53,85.71,55393.0,82.5893,82.7437,82.5507,82.7244,55393.0
2022-02-08 15:00:00,85.71,85.9,85.49,85.87,46254.0,82.7244,82.9078,82.5121,82.8788,46254.0
2022-02-08 15:10:00,85.88,86.16,85.88,86.12,45932.0,82.8885,83.1587,82.8885,83.1201,45932.0
2022-02-08 15:20:00,86.11,86.18,85.96,86.17,65015.0,83.1105,83.178,82.9657,83.1684,65015.0
2022-02-08 15:30:00,86.17,86.55,86.15,86.49,177291.0,83.1684,83.5351,83.1491,83.4772,177291.0
2022-02-08 15:40:00,86.49,86.76,86.47,86.53,201666.0,83.4772,83.7378,83.4579,83.5158,201666.0
2022-02-08 15:50:00,86.54,87.01,86.39,86.87,500690.0,83.5255,83.9791,83.3807,83.844,500690.0
2022-02-09 09:30:00,87.99,89.26,87.91,89.26,109623.0,84.925,86.1507,84.8478,86.1507,109623.0
2022-02-09 09:40:00,89.26,89.78,88.78,89.6,181147.0,86.1507,86.6526,85.6875,86.4789,181147.0
2022-02-09 09:50:00,89.58,89.77,89.1,89.2,125425.0,86.4596,86.643,85.9963,86.0928,125425.0
2022-02-09 10:00:00,89.2,89.54,89.01,89.54,98305.0,86.0928,86.421,85.9095,86.421,98305.0
2022-02-09 10:10:00,89.56,89.57,89.19,89.29,63540.0,86.4403,86.4499,86.0832,86.1797,63540.0
2022-02-09 10:20:00,89.26,89.77,89.16,89.77,47669.0,86.1507,86.643,86.0542,86.643,47669.0
2022-02-09 10:30:00,89.78,90.01,89.63,89.75,60859.0,86.6526,86.8746,86.5079,86.6237,60859.0
2022-02-09 10:40:00,89.68,89.71,89.25,89.41,73453.0,86.5561,86.5851,86.1411,86.2955,73453.0
2022-02-09 10:50:00,89.4,89.46,89.26,89.45,60117.0,86.2859,86.3438,86.1507,86.3341,60117.0
2022-02-09 11:00:00,89.47,89.58,89.12,89.22,107226.0,86.3534,86.4596,86.0156,86.1121,107226.0
2022-02-09 11:10:00,89.22,89.34,88.82,89.19,63022.0,86.1121,86.228,85.7261,86.0832,63022.0
2022-02-09 11:20:00,89.19,89.35,89.16,89.25,81711.0,86.0832,86.2376,86.0542,86.1411,81711.0
2022-02-09 11:30:00,89.29,89.33,88.95,89.03,24518.0,86.1797,86.2183,85.8515,85.9288,24518.0
2022-02-09 11:40:00,89.03,89.13,88.84,88.89,23299.0,85.9288,86.0253,85.7454,85.7936,23299.0
2022-02-09 11:50:00,88.85,88.93,88.65,88.86,33730.0,85.755,85.8322,85.562,85.7647,33730.0
2022-02-09 12:00:00,88.87,89.01,88.68,88.82,39483.0,85.7743,85.9095,85.5909,85.7261,39483.0
2022-02-09 12:10:00,88.89,88.92,88.59,88.92,31335.0,85.7936,85.8226,85.5041,85.8226,31335.0
2022-02-09 12:20:00,88.9,88.98,88.67,88.67,48343.0,85.8033,85.8805,85.5813,85.5813,48343.0
2022-02-09 12:30:00,88.67,88.96,88.56,88.95,20216.0,85.5813,85.8612,85.4751,85.8515,20216.0
2022-02-09 12:40:00,88.95,89.14,88.93,89.14,21334.0,85.8515,86.0349,85.8322,86.0349,21334.0
2022-02-09 12:50:00,89.17,89.17,88.91,89.09,33702.0,86.0639,86.0639,85.8129,85.9867,33702.0
2022-02-09 13:00:00,89.12,89.22,88.98,89.12,18609.0,86.0156,86.1121,85.8805,86.0156,18609.0
2022-02-09 13:10:00,89.1,89.15,89.02,89.06,19421.0,85.9963,86.0446,85.9191,85.9577,19421.0
2022-02-09 13:20:00,89.11,89.13,88.98,89.11,16560.0,86.006,86.0253,85.8805,86.006,16560.0
2022-02-09 13:30:00,89.13,89.21,89.03,89.07,30714.0,86.0253,86.1025,85.9288,85.9674,30714.0
2022-02-09 13:40:00,89.06,89.24,89.06,89.24,29924.0,85.9577,86.1314,85.9577,86.1314,29924.0
2022-02-09 13:50:00,89.27,89.43,89.14,89.42,37578.0,86.1604,86.3148,86.0349,86.3052,37578.0
2022-02-09 14:00:00,89.43,89.49,89.3,89.37,20589.0,86.3148,86.3727,86.1894,86.2569,20589.0
2022-02-09 14:10:00,89.39,89.39,89.22,89.26,71554.0,86.2762,86.2762,86.1121,86.1507,71554.0
2022-02-09 14:20:00,89.3,89.32,89.1,89.19,61972.0,86.1894,86.2087,85.9963,86.0832,61972.0
2022-02-09 14:30:00,89.16,89.33,89.08,89.13,59842.0,86.0542,86.2183,85.977,86.0253,59842.0
2022-02-09 14:40:00,89.13,89.15,88.74,88.78,48846.0,86.0253,86.0446,85.6489,85.6875,48846.0
2022-02-09 14:50:00,88.75,88.82,88.61,88.69,42295.0,85.6585,85.7261,85.5234,85.6006,42295.0
2022-02-09 15:00:00,88.71,88.75,88.51,88.55,97966.0,85.6199,85.6585,85.4269,85.4655,97966.0
2022-02-09 15:10:00,88.56,88.83,88.51,88.68,103192.0,85.4751,85.7357,85.4269,85.5909,103192.0
2022-02-09 15:20:00,88.67,88.73,88.51,88.73,46387.0,85.5813,85.6392,85.4269,85.6392,46387.0
2022-02-09 15:30:00,88.7,88.99,88.63,88.96,121845.0,85.6103,85.8902,85.5427,85.8612,121845.0
2022-02-09 15:40:00,88.97,88.97,88.64,88.85,147681.0,85.8708,85.8708,85.5523,85.755,147681.0
2022-02-09 15:50:00,88.88,89.04,88.75,88.76,288240.0,85.784,85.9384,85.6585,85.6682,288240.0
2022-02-10 09:30:00,86.23,86.84,85.11,86.84,196564.0,83.2263,83.815,82.1453,83.815,196564.0
2022-02-10 09:40:00,86.83,87.58,86.75,86.89,114530.0,83.8054,84.5293,83.7282,83.8633,114530.0
2022-02-10 09:50:00,86.89,87.71,86.87,87.6,43675.0,83.8633,84.6547,83.844,84.5486,43675.0
2022-02-10 10:00:00,87.58,87.98,87.47,87.93,54611.0,84.5293,84.9153,84.4231,84.8671,54611.0
2022-02-10 10:10:00,87.92,87.96,87.28,87.31,79296.0,84.8574,84.896,84.2397,84.2687,79296.0
2022-02-10 10:20:00,87.25,87.57,87.14,87.44,69970.0,84.2108,84.5196,84.1046,84.3941,69970.0
2022-02-10 10:30:00,87.47,87.89,87.35,87.88,48786.0,84.4231,84.8285,84.3073,84.8188,48786.0
2022-02-10 10:40:00,87.88,88.07,87.72,88.05,57401.0,84.8188,85.0022,84.6644,84.9829,57401.0
2022-02-10 10:50:00,88.08,88.08,87.38,87.58,62996.0,85.0118,85.0118,84.3362,84.5293,62996.0
2022-02-10 11:00:00,87.55,88.05,87.44,88.01,81621.0,84.5003,84.9829,84.3941,84.9443,81621.0
2022-02-10 11:10:00,88.01,88.07,87.64,87.91,114866.0,84.9443,85.0022,84.5872,84.8478,114866.0
2022-02-10 11:20:00,87.91,87.93,87.58,87.65,123621.0,84.8478,84.8671,84.5293,84.5968,123621.0
2022-02-10 11:30:00,87.61,87.66,87.3,87.57,99626.0,84.5582,84.6065,84.259,84.5196,99626.0
2022-02-10 11:40:00,87.59,88.26,87.54,88.14,85378.0,84.5389,85.1856,84.4907,85.0698,85378.0
2022-02-10 11:50:00,88.13,88.15,87.88,87.93,57885.0,85.0601,85.0794,84.8188,84.8671,57885.0
2022-02-10 12:00:00,87.96,87.96,87.7,87.79,77399.0,84.896,84.896,84.6451,84.732,77399.0
2022-02-10 12:10:00,87.76,88.04,87.76,87.93,102541.0,84.703,84.9732,84.703,84.8671,102541.0
2022-02-10 12:20:00,87.92,88.15,87.92,88.08,32749.0,84.8574,85.0794,84.8574,85.0118,32749.0
2022-02-10 12:30:00,88.09,88.24,87.68,87.79,80180.0,85.0215,85.1663,84.6258,84.732,80180.0
2022-02-10 12:40:00,87.82,87.94,87.04,87.14,68142.0,84.7609,84.8767,84.0081,84.1046,68142.0
2022-02-10 12:50:00,87.09,87.46,86.99,87.14,108518.0,84.0563,84.4134,83.9598,84.1046,108518.0
2022-02-10 13:00:00,87.09,87.38,87.02,87.2,103711.0,84.0563,84.3362,83.9888,84.1625,103711.0
2022-02-10 13:10:00,87.24,87.31,86.26,86.38,141078.0,84.2011,84.2687,83.2552,83.3711,141078.0
2022-02-10 13:20:00,86.38,86.6,86.27,86.3,101949.0,83.3711,83.5834,83.2649,83.2939,101949.0
2022-02-10 13:30:00,86.26,86.39,85.81,86.16,73524.0,83.2552,83.3807,82.8209,83.1587,73524.0
2022-02-10 13:40:00,86.17,86.46,85.96,86.05,79495.0,83.1684,83.4483,82.9657,83.0526,79495.0
2022-02-10 13:50:00,86.07,86.33,86.07,86.19,69373.0,83.0719,83.3228,83.0719,83.1877,69373.0
2022-02-10 14:00:00,86.19,86.3,85.72,86.05,127929.0,83.1877,83.2939,82.7341,83.0526,127929.0
2022-02-10 14:10:00,86.09,86.11,85.7,85.74,215508.0,83.0912,83.1105,82.7148,82.7534,215508.0
2022-02-10 14:20:00,85.77,86.15,85.76,86.12,116692.0,82.7823,83.1491,82.7727,83.1201,116692.0
2022-02-10 14:30:00,86.11,86.23,85.81,85.96,190979.0,83.1105,83.2263,82.8209,82.9657,190979.0
2022-02-10 14:40:00,85.97,86.07,85.39,85.5,67827.0,82.9753,83.0719,82.4156,82.5217,67827.0
2022-02-10 14:50:00,85.49,85.55,85.22,85.55,101469.0,82.5121,82.57,82.2515,82.57,101469.0
2022-02-10 15:00:00,85.58,85.64,85.36,85.5,105478.0,82.5989,82.6568,82.3866,82.5217,105478.0
2022-02-10 15:10:00,85.5,85.75,85.3,85.34,94379.0,82.5217,82.763,82.3287,82.3673,94379.0
2022-02-10 15:20:00,85.36,85.5,85.18,85.26,71305.0,82.3866,82.5217,82.2129,82.2901,71305.0
2022-02-10 15:30:00,85.26,85.28,84.96,85.2,129259.0,82.2901,82.3094,82.0005,82.2322,129259.0
2022-02-10 15:40:00,85.21,85.29,84.71,84.85,110003.0,82.2418,82.319,81.7592,81.8944,110003.0
2022-02-10 15:50:00,84.82,85.32,84.68,85.03,359214.0,81.8654,82.348,81.7303,82.0681,359214.0
2022-02-11 09:30:00,85.52,85.9,85.39,85.48,85690.0,82.541,82.9078,82.4156,82.5024,85690.0
2022-02-11 09:40:00,85.43,86.31,85.09,86.07,57676.0,82.4542,83.3035,82.126,83.0719,57676.0
2022-02-11 09:50:00,86.04,86.09,85.13,85.13,42870.0,83.0429,83.0912,82.1646,82.1646,42870.0
2022-02-11 10:00:00,85.14,86.33,85.13,86.04,67902.0,82.1743,83.3228,82.1646,83.0429,67902.0
2022-02-11 10:10:00,85.99,86.17,85.64,86.15,58636.0,82.9947,83.1684,82.6568,83.1491,58636.0
2022-02-11 10:20:00,86.06,86.24,85.8,86.24,19445.0,83.0622,83.2359,82.8113,83.2359,19445.0
2022-02-11 10:30:00,86.18,86.52,85.95,86.26,44020.0,83.178,83.5062,82.956,83.2552,44020.0
2022-02-11 10:40:00,86.22,86.22,85.82,85.91,23006.0,83.2166,83.2166,82.8306,82.9174,23006.0
2022-02-11 10:50:00,85.87,86.09,85.61,85.9,37965.0,82.8788,83.0912,82.6279,82.9078,37965.0
2022-02-11 11:00:00,85.88,86.04,85.57,85.57,26271.0,82.8885,83.0429,82.5893,82.5893,26271.0
2022-02-11 11:10:00,85.61,85.7,85.13,85.16,38954.0,82.6279,82.7148,82.1646,82.1936,38954.0
2022-02-11 11:20:00,85.17,85.54,85.17,85.5,22233.0,82.2032,82.5603,82.2032,82.5217,22233.0
2022-02-11 11:30:00,85.53,85.62,84.86,84.91,36244.0,82.5507,82.6375,81.904,81.9523,36244.0
2022-02-11 11:40:00,84.93,85.23,84.86,85.19,22097.0,81.9716,82.2611,81.904,82.2225,22097.0
2022-02-11 11:50:00,85.14,85.32,85.05,85.22,25898.0,82.1743,82.348,82.0874,82.2515,25898.0
2022-02-11 12:00:00,85.2,85.34,85.06,85.29,23480.0,82.2322,82.3673,82.097,82.319,23480.0
2022-02-11 12:10:00,85.32,85.47,85.13,85.24,22179.0,82.348,82.4928,82.1646,82.2708,22179.0
2022-02-11 12:20:00,85.19,85.46,85.17,85.44,27015.0,82.2225,82.4831,82.2032,82.4638,27015.0
2022-02-11 12:30:00,85.37,85.59,85.33,85.57,16759.0,82.3962,82.6086,82.3576,82.5893,16759.0
2022-02-11 12:40:00,85.5,85.56,85.31,85.41,45239.0,82.5217,82.5796,82.3383,82.4349,45239.0
2022-02-11 12:50:00,85.43,85.46,85.11,85.19,14756.0,82.4542,82.4831,82.1453,82.2225,14756.0
2022-02-11 13:00:00,85.22,85.34,85.05,85.26,19092.0,82.2515,82.3673,82.0874,82.2901,19092.0
2022-02-11 13:10:00,85.25,85.27,84.97,85.21,20815.0,82.2804,82.2997,82.0102,82.2418,20815.0
2022-02-11 13:20:00,85.16,85.21,84.88,84.91,21069.0,82.1936,82.2418,81.9233,81.9523,21069.0
2022-02-11 13:30:00,84.87,84.87,84.23,84.24,47787.0,81.9137,81.9137,81.296,81.3056,47787.0
2022-02-11 13:40:00,84.24,84.48,83.98,84.29,89808.0,81.3056,81.5373,81.0547,81.3539,89808.0
2022-02-11 13:50:00,84.37,84.37,83.88,83.99,48184.0,81.4311,81.4311,80.9582,81.0643,48184.0
2022-02-11 14:00:00,83.95,84.11,83.63,83.76,64317.0,81.0257,81.1801,80.7169,80.8423,64317.0
2022-02-11 14:10:00,83.79,84.43,83.69,84.31,67541.0,80.8713,81.489,80.7748,81.3732,67541.0
2022-02-11 14:20:00,84.28,84.55,83.91,83.97,49496.0,81.3442,81.6048,80.9871,81.045,49496.0
2022-02-11 14:30:00,83.95,84.47,83.85,84.35,64305.0,81.0257,81.5276,80.9292,81.4118,64305.0
2022-02-11 14:40:00,84.33,84.34,83.85,83.95,39969.0,81.3925,81.4021,80.9292,81.0257,39969.0
2022-02-11 14:50:00,83.96,84.08,83.65,84.05,39294.0,81.0354,81.1512,80.7362,81.1222,39294.0
2022-02-11 15:00:00,84.04,84.61,84.0,84.29,100190.0,81.1126,81.6627,81.074,81.3539,100190.0
2022-02-11 15:10:00,84.32,84.48,84.03,84.06,84511.0,81.3828,81.5373,81.1029,81.1319,84511.0
2022-02-11 15:20:00,84.1,84.31,83.96,84.25,62719.0,81.1705,81.3732,81.0354,81.3153,62719.0
2022-02-11 15:30:00,84.25,84.31,83.9,84.03,117397.0,81.3153,81.3732,80.9775,81.1029,117397.0
2022-02-11 15:40:00,84.05,84.47,83.82,84.44,126593.0,81.1222,81.5276,80.9002,81.4986,126593.0
2022-02-11 15:50:00,84.47,84.56,84.15,84.25,224730.0,81.5276,81.6145,81.2187,81.3153,224730.0
2022-02-14 09:30:00,83.82,84.42,83.65,84.42,66762.0,80.9002,81.4793,80.7362,81.4793,66762.0
2022-02-14 09:40:00,84.5,84.89,84.19,84.69,32934.0,81.5566,81.933,81.2574,81.7399,32934.0
2022-02-14 09:50:00,84.74,85.0,84.47,84.55,34961.0,81.7882,82.0391,81.5276,81.6048,34961.0
2022-02-14 10:00:00,84.53,84.72,84.07,84.65,40978.0,81.5855,81.7689,81.1415,81.7013,40978.0
2022-02-14 10:10:00,84.6,85.09,84.11,84.33,45450.0,81.6531,82.126,81.1801,81.3925,45450.0
2022-02-14 10:20:00,84.29,84.8,84.23,84.57,43256.0,81.3539,81.8461,81.296,81.6241,43256.0
2022-02-14 10:30:00,84.66,84.68,84.06,84.15,34622.0,81.711,81.7303,81.1319,81.2187,34622.0
2022-02-14 10:40:00,84.21,84.45,84.06,84.14,59676.0,81.2767,81.5083,81.1319,81.2091,59676.0
2022-02-14 10:50:00,84.16,84.24,83.68,83.73,101730.0,81.2284,81.3056,80.7651,80.8134,101730.0
2022-02-14 11:00:00,83.77,84.09,83.73,83.83,42597.0,80.852,81.1608,80.8134,80.9099,42597.0
2022-02-14 11:10:00,83.79,84.32,83.71,84.24,27281.0,80.8713,81.3828,80.7941,81.3056,27281.0
2022-02-14 11:20:00,84.21,84.44,84.13,84.31,21845.0,81.2767,81.4986,81.1994,81.3732,21845.0
2022-02-14 11:30:00,84.38,84.47,84.01,84.03,25206.0,81.4407,81.5276,81.0836,81.1029,25206.0
2022-02-14 11:40:00,84.07,84.19,83.96,84.15,16427.0,81.1415,81.2574,81.0354,81.2187,16427.0
2022-02-14 11:50:00,84.17,84.17,83.67,83.79,23394.0,81.238,81.238,80.7555,80.8713,23394.0
2022-02-14 12:00:00,83.78,83.93,83.68,83.7,20661.0,80.8616,81.0064,80.7651,80.7844,20661.0
2022-02-14 12:10:00,83.7,83.86,83.63,83.74,35055.0,80.7844,80.9388,80.7169,80.823,35055.0
2022-02-14 12:20:00,83.75,83.98,83.75,83.94,17443.0,80.8327,81.0547,80.8327,81.0161,17443.0
2022-02-14 12:30:00,83.93,83.96,83.75,83.8,18798.0,81.0064,81.0354,80.8327,80.8809,18798.0
2022-02-14 12:40:00,83.84,83.98,83.71,83.89,20541.0,80.9195,81.0547,80.7941,80.9678,20541.0
2022-02-14 12:50:00,83.96,83.97,83.77,83.96,10004.0,81.0354,81.045,80.852,81.0354,10004.0
2022-02-14 13:00:00,83.97,84.01,83.83,83.87,14975.0,81.045,81.0836,80.9099,80.9485,14975.0
2022-02-14 13:10:00,83.83,83.95,83.8,83.95,34196.0,80.9099,81.0257,80.8809,81.0257,34196.0
2022-02-14 13:20:00,83.96,83.98,83.57,83.58,59539.0,81.0354,81.0547,80.6589,80.6686,59539.0
2022-02-14 13:30:00,83.57,83.57,83.34,83.49,25096.0,80.6589,80.6589,80.437,80.5817,25096.0
2022-02-14 13:40:00,83.48,83.51,83.11,83.23,42184.0,80.5721,80.601,80.215,80.3308,42184.0
2022-02-14 13:50:00,83.21,83.24,82.86,82.9,52282.0,80.3115,80.3404,79.9737,80.0123,52282.0
2022-02-14 14:00:00,82.87,83.03,82.68,82.74,36037.0,79.9833,80.1378,79.8,79.8579,36037.0
2022-02-14 14:10:00,82.7,82.87,82.61,82.81,39040.0,79.8193,79.9833,79.7324,79.9254,39040.0
2022-02-14 14:20:00,82.83,83.62,82.83,83.4,55579.0,79.9447,80.7072,79.9447,80.4949,55579.0
2022-02-14 14:30:00,83.34,83.45,83.02,83.27,29522.0,80.437,80.5431,80.1281,80.3694,29522.0
2022-02-14 14:40:00,83.26,83.4,82.93,83.06,71336.0,80.3597,80.4949,80.0412,80.1667,71336.0
2022-02-14 14:50:00,83.1,83.34,83.04,83.22,25301.0,80.2053,80.437,80.1474,80.3211,25301.0
2022-02-14 15:00:00,83.22,83.32,83.02,83.13,41985.0,80.3211,80.4177,80.1281,80.2343,41985.0
2022-02-14 15:10:00,83.12,83.24,82.99,83.03,46476.0,80.2246,80.3404,80.0992,80.1378,46476.0
2022-02-14 15:20:00,83.02,83.38,82.94,83.27,80593.0,80.1281,80.4756,80.0509,80.3694,80593.0
2022-02-14 15:30:00,83.25,83.69,83.22,83.34,67324.0,80.3501,80.7748,80.3211,80.437,67324.0
2022-02-14 15:40:00,83.35,83.51,83.08,83.32,93065.0,80.4466,80.601,80.186,80.4177,93065.0
2022-02-14 15:50:00,83.31,83.31,82.85,82.96,420618.0,80.408,80.408,79.964,80.0702,420618.0
2022-02-15 09:30:00,84.03,84.73,83.59,84.64,83828.0,81.1029,81.7785,80.6783,81.6917,83828.0
2022-02-15 09:40:00,84.63,84.68,84.19,84.38,61077.0,81.682,81.7303,81.2574,81.4407,61077.0
2022-02-15 09:50:00,84.3,85.02,84.3,84.47,71298.0,81.3635,82.0584,81.3635,81.5276,71298.0
2022-02-15 10:00:00,84.55,84.55,84.04,84.18,28682.0,81.6048,81.6048,81.1126,81.2477,28682.0
2022-02-15 10:10:00,84.21,84.31,83.86,83.86,44478.0,81.2767,81.3732,80.9388,80.9388,44478.0
2022-02-15 10:20:00,83.89,84.37,83.87,84.36,38358.0,80.9678,81.4311,80.9485,81.4214,38358.0
2022-02-15 10:30:00,84.33,84.37,84.07,84.24,68267.0,81.3925,81.4311,81.1415,81.3056,68267.0
2022-02-15 10:40:00,84.27,84.38,84.15,84.19,42417.0,81.3346,81.4407,81.2187,81.2574,42417.0
2022-02-15 10:50:00,84.21,84.26,84.06,84.12,30923.0,81.2767,81.3249,81.1319,81.1898,30923.0
2022-02-15 11:00:00,84.1,84.2,83.81,84.1,49179.0,81.1705,81.267,80.8906,81.1705,49179.0
2022-02-15 11:10:00,84.11,84.15,83.83,83.87,34155.0,81.1801,81.2187,80.9099,80.9485,34155.0
2022-02-15 11:20:00,83.89,84.0,83.75,83.93,17017.0,80.9678,81.074,80.8327,81.0064,17017.0
2022-02-15 11:30:00,84.01,84.19,83.97,84.12,25258.0,81.0836,81.2574,81.045,81.1898,25258.0
2022-02-15 11:40:00,84.09,84.22,84.01,84.06,16554.0,81.1608,81.2863,81.0836,81.1319,16554.0
2022-02-15 11:50:00,84.12,84.4,84.01,84.3,25971.0,81.1898,81.46,81.0836,81.3635,25971.0
2022-02-15 12:00:00,84.36,84.36,84.12,84.18,29097.0,81.4214,81.4214,81.1898,81.2477,29097.0
2022-02-15 12:10:00,84.24,84.35,84.15,84.19,21295.0,81.3056,81.4118,81.2187,81.2574,21295.0
2022-02-15 12:20:00,84.23,84.31,84.15,84.29,20022.0,81.296,81.3732,81.2187,81.3539,20022.0
2022-02-15 12:30:00,84.26,84.39,84.01,84.04,47284.0,81.3249,81.4504,81.0836,81.1126,47284.0
2022-02-15 12:40:00,84.04,84.14,83.85,84.01,56543.0,81.1126,81.2091,80.9292,81.0836,56543.0
2022-02-15 12:50:00,84.05,84.16,84.03,84.14,25994.0,81.1222,81.2284,81.1029,81.2091,25994.0
2022-02-15 13:00:00,84.17,84.43,84.15,84.4,14167.0,81.238,81.489,81.2187,81.46,14167.0
2022-02-15 13:10:00,84.41,84.55,84.37,84.52,18986.0,81.4697,81.6048,81.4311,81.5759,18986.0
2022-02-15 13:20:00,84.6,84.72,84.53,84.57,24422.0,81.6531,81.7689,81.5855,81.6241,24422.0
2022-02-15 13:30:00,84.62,84.72,84.59,84.66,20743.0,81.6724,81.7689,81.6434,81.711,20743.0
2022-02-15 13:40:00,84.69,84.71,84.59,84.64,30989.0,81.7399,81.7592,81.6434,81.6917,30989.0
2022-02-15 13:50:00,84.65,84.75,84.59,84.71,23279.0,81.7013,81.7978,81.6434,81.7592,23279.0
2022-02-15 14:00:00,84.73,84.74,84.49,84.67,48760.0,81.7785,81.7882,81.5469,81.7206,48760.0
2022-02-15 14:10:00,84.7,84.88,84.67,84.71,30689.0,81.7496,81.9233,81.7206,81.7592,30689.0
2022-02-15 14:20:00,84.68,84.75,84.63,84.72,31428.0,81.7303,81.7978,81.682,81.7689,31428.0
2022-02-15 14:30:00,84.71,84.81,84.64,84.71,36364.0,81.7592,81.8558,81.6917,81.7592,36364.0
2022-02-15 14:40:00,84.73,84.78,84.52,84.66,28748.0,81.7785,81.8268,81.5759,81.711,28748.0
2022-02-15 14:50:00,84.63,84.73,84.55,84.69,25593.0,81.682,81.7785,81.6048,81.7399,25593.0
2022-02-15 15:00:00,84.68,84.88,84.66,84.76,27661.0,81.7303,81.9233,81.711,81.8075,27661.0
2022-02-15 15:10:00,84.78,84.87,84.76,84.82,22315.0,81.8268,81.9137,81.8075,81.8654,22315.0
2022-02-15 15:20:00,84.85,84.86,84.71,84.85,66786.0,81.8944,81.904,81.7592,81.8944,66786.0
2022-02-15 15:30:00,84.87,84.88,84.38,84.44,77445.0,81.9137,81.9233,81.4407,81.4986,77445.0
2022-02-15 15:40:00,84.41,84.61,84.3,84.56,94289.0,81.4697,81.6627,81.3635,81.6145,94289.0
2022-02-15 15:50:00,84.58,84.96,84.58,84.82,163685.0,81.6338,82.0005,81.6338,81.8654,163685.0
2022-02-16 09:30:00,84.31,84.31,83.61,83.76,72429.0,81.5878,81.5878,80.9104,81.0556,72429.0
2022-02-16 09:40:00,83.76,83.76,83.15,83.24,64515.0,81.0556,81.0556,80.4653,80.5524,64515.0
2022-02-16 09:50:00,83.23,83.32,83.02,83.28,40924.0,80.5427,80.6298,80.3395,80.5911,40924.0
2022-02-16 10:00:00,83.23,83.71,83.08,83.5,47429.0,80.5427,81.0072,80.3975,80.804,47429.0
2022-02-16 10:10:00,83.5,83.65,83.05,83.15,45811.0,80.804,80.9491,80.3685,80.4653,45811.0
2022-02-16 10:20:00,83.16,83.4,83.12,83.4,44350.0,80.4749,80.7072,80.4362,80.7072,44350.0
2022-02-16 10:30:00,83.38,83.44,83.15,83.21,39186.0,80.6878,80.7459,80.4653,80.5233,39186.0
2022-02-16 10:40:00,83.21,83.34,83.17,83.2,34312.0,80.5233,80.6491,80.4846,80.5137,34312.0
2022-02-16 10:50:00,83.24,83.48,83.13,83.45,80691.0,80.5524,80.7846,80.4459,80.7556,80691.0
2022-02-16 11:00:00,83.48,83.87,83.47,83.82,44081.0,80.7846,81.162,80.7749,81.1136,44081.0
2022-02-16 11:10:00,83.84,83.86,83.52,83.54,70823.0,81.133,81.1523,80.8233,80.8427,70823.0
2022-02-16 11:20:00,83.55,83.91,83.54,83.83,32079.0,80.8524,81.2007,80.8427,81.1233,32079.0
2022-02-16 11:30:00,83.83,84.1,83.82,84.04,42099.0,81.1233,81.3846,81.1136,81.3265,42099.0
2022-02-16 11:40:00,84.05,84.11,83.94,83.96,28447.0,81.3362,81.3943,81.2298,81.2491,28447.0
2022-02-16 11:50:00,83.94,84.07,83.86,83.97,60420.0,81.2298,81.3556,81.1523,81.2588,60420.0
2022-02-16 12:00:00,83.97,84.01,83.85,83.87,23488.0,81.2588,81.2975,81.1427,81.162,23488.0
2022-02-16 12:10:00,83.89,84.09,83.87,84.08,23160.0,81.1814,81.3749,81.162,81.3652,23160.0
2022-02-16 12:20:00,84.08,84.14,84.03,84.1,29674.0,81.3652,81.4233,81.3169,81.3846,29674.0
2022-02-16 12:30:00,84.06,84.06,83.76,83.81,27272.0,81.3459,81.3459,81.0556,81.104,27272.0
2022-02-16 12:40:00,83.83,84.12,83.81,84.11,19164.0,81.1233,81.4039,81.104,81.3943,19164.0
2022-02-16 12:50:00,84.13,84.15,83.99,84.0,17047.0,81.4136,81.433,81.2781,81.2878,17047.0
2022-02-16 13:00:00,84.0,84.17,83.96,84.1,15434.0,81.2878,81.4523,81.2491,81.3846,15434.0
2022-02-16 13:10:00,84.12,84.15,84.04,84.1,21113.0,81.4039,81.433,81.3265,81.3846,21113.0
2022-02-16 13:20:00,84.1,84.17,84.03,84.13,21822.0,81.3846,81.4523,81.3169,81.4136,21822.0
2022-02-16 13:30:00,84.14,84.2,84.04,84.11,24445.0,81.4233,81.4814,81.3265,81.3943,24445.0
2022-02-16 13:40:00,84.11,84.16,84.0,84.14,26787.0,81.3943,81.4427,81.2878,81.4233,26787.0
2022-02-16 13:50:00,84.16,84.24,84.05,84.24,29633.0,81.4427,81.5201,81.3362,81.5201,29633.0
2022-02-16 14:00:00,84.24,84.63,84.05,84.42,78354.0,81.5201,81.8975,81.3362,81.6943,78354.0
2022-02-16 14:10:00,84.46,84.65,84.18,84.55,41606.0,81.733,81.9168,81.462,81.8201,41606.0
2022-02-16 14:20:00,84.54,85.07,84.53,85.03,47173.0,81.8104,82.3233,81.8007,82.2846,47173.0
2022-02-16 14:30:00,85.05,85.36,84.93,85.05,44402.0,82.3039,82.6039,82.1878,82.3039,44402.0
2022-02-16 14:40:00,85.04,85.07,84.79,84.87,29250.0,82.2942,82.3233,82.0523,82.1297,29250.0
2022-02-16 14:50:00,84.88,85.12,84.87,85.12,32528.0,82.1394,82.3717,82.1297,82.3717,32528.0
2022-02-16 15:00:00,85.13,85.41,85.08,85.22,41465.0,82.3813,82.6523,82.333,82.4684,41465.0
2022-02-16 15:10:00,85.25,85.4,85.19,85.4,29592.0,82.4975,82.6426,82.4394,82.6426,29592.0
2022-02-16 15:20:00,85.39,85.63,85.25,85.62,54786.0,82.6329,82.8652,82.4975,82.8555,54786.0
2022-02-16 15:30:00,85.6,85.64,85.35,85.6,83566.0,82.8362,82.8749,82.5942,82.8362,83566.0
2022-02-16 15:40:00,85.6,85.79,85.51,85.61,101493.0,82.8362,83.02,82.7491,82.8458,101493.0
2022-02-16 15:50:00,85.61,85.73,85.29,85.3,218421.0,82.8458,82.962,82.5362,82.5459,218421.0
2022-02-17 09:30:00,85.03,85.32,84.68,85.32,46669.0,82.2846,82.5652,81.9459,82.5652,46669.0
2022-02-17 09:40:00,85.33,85.38,84.08,84.31,42674.0,82.5749,82.6233,81.3652,81.5878,42674.0
2022-02-17 09:50:00,84.3,84.5,84.06,84.13,21355.0,81.5781,81.7717,81.3459,81.4136,21355.0
2022-02-17 10:00:00,84.23,84.52,84.09,84.37,96713.0,81.5104,81.791,81.3749,81.6459,96713.0
2022-02-17 10:10:00,84.4,84.42,84.0,84.12,53778.0,81.6749,81.6943,81.2878,81.4039,53778.0
2022-02-17 10:20:00,83.98,83.98,83.7,83.73,12854.0,81.2685,81.2685,80.9975,81.0265,12854.0
2022-02-17 10:30:00,83.75,84.16,83.65,83.92,92428.0,81.0459,81.4427,80.9491,81.2104,92428.0
2022-02-17 10:40:00,83.89,83.96,83.66,83.66,57157.0,81.1814,81.2491,80.9588,80.9588,57157.0
2022-02-17 10:50:00,83.7,83.92,83.65,83.84,18519.0,80.9975,81.2104,80.9491,81.133,18519.0
2022-02-17 11:00:00,83.8,84.01,83.7,83.89,32330.0,81.0943,81.2975,80.9975,81.1814,32330.0
2022-02-17 11:10:00,83.93,83.97,83.83,83.89,18749.0,81.2201,81.2588,81.1233,81.1814,18749.0
2022-02-17 11:20:00,83.87,83.91,83.67,83.75,31427.0,81.162,81.2007,80.9685,81.0459,31427.0
2022-02-17 11:30:00,83.75,83.83,83.6,83.65,15013.0,81.0459,81.1233,80.9007,80.9491,15013.0
2022-02-17 11:40:00,83.61,83.96,83.56,83.92,18236.0,80.9104,81.2491,80.862,81.2104,18236.0
2022-02-17 11:50:00,83.88,83.9,83.7,83.8,30205.0,81.1717,81.1911,80.9975,81.0943,30205.0
2022-02-17 12:00:00,83.75,83.81,83.63,83.74,17839.0,81.0459,81.104,80.9298,81.0362,17839.0
2022-02-17 12:10:00,83.8,83.81,83.46,83.46,14563.0,81.0943,81.104,80.7653,80.7653,14563.0
2022-02-17 12:20:00,83.49,83.77,83.49,83.7,31188.0,80.7943,81.0653,80.7943,80.9975,31188.0
2022-02-17 12:30:00,83.65,83.8,83.59,83.72,28062.0,80.9491,81.0943,80.8911,81.0169,28062.0
2022-02-17 12:40:00,83.71,83.76,83.61,83.68,21186.0,81.0072,81.0556,80.9104,80.9782,21186.0
2022-02-17 12:50:00,83.55,83.74,83.49,83.7,52304.0,80.8524,81.0362,80.7943,80.9975,52304.0
2022-02-17 13:00:00,83.71,83.77,83.66,83.75,86029.0,81.0072,81.0653,80.9588,81.0459,86029.0
2022-02-17 13:10:00,83.76,83.91,83.67,83.83,129539.0,81.0556,81.2007,80.9685,81.1233,129539.0
2022-02-17 13:20:00,83.84,83.89,83.43,83.45,164909.0,81.133,81.1814,80.7362,80.7556,164909.0
2022-02-17 13:30:00,83.45,83.78,83.44,83.75,192414.0,80.7556,81.0749,80.7459,81.0459,192414.0
2022-02-17 13:40:00,83.74,83.76,83.65,83.76,115277.0,81.0362,81.0556,80.9491,81.0556,115277.0
2022-02-17 13:50:00,83.73,83.89,83.73,83.85,35828.0,81.0265,81.1814,81.0265,81.1427,35828.0
2022-02-17 14:00:00,83.84,83.85,83.3,83.37,58876.0,81.133,81.1427,80.6104,80.6782,58876.0
2022-02-17 14:10:00,83.38,83.46,83.33,83.43,29930.0,80.6878,80.7653,80.6395,80.7362,29930.0
2022-02-17 14:20:00,83.41,83.42,83.24,83.33,36470.0,80.7169,80.7266,80.5524,80.6395,36470.0
2022-02-17 14:30:00,83.35,83.4,82.99,83.0,31885.0,80.6588,80.7072,80.3104,80.3201,31885.0
2022-02-17 14:40:00,82.98,83.18,82.87,83.16,94662.0,80.3008,80.4943,80.1943,80.4749,94662.0
2022-02-17 14:50:00,83.17,83.17,82.94,82.97,47517.0,80.4846,80.4846,80.262,80.2911,47517.0
2022-02-17 15:00:00,82.98,82.98,82.69,82.71,63886.0,80.3008,80.3008,80.0201,80.0395,63886.0
2022-02-17 15:10:00,82.71,83.01,82.62,82.99,89429.0,80.0395,80.3298,79.9524,80.3104,89429.0
2022-02-17 15:20:00,82.99,83.07,82.86,82.95,70209.0,80.3104,80.3879,80.1846,80.2717,70209.0
2022-02-17 15:30:00,82.94,83.03,82.81,83.01,117355.0,80.262,80.3491,80.1362,80.3298,117355.0
2022-02-17 15:40:00,83.0,83.0,82.8,82.82,179717.0,80.3201,80.3201,80.1266,80.1459,179717.0
2022-02-17 15:50:00,82.83,82.87,82.47,82.75,437742.0,80.1556,80.1943,79.8072,80.0782,437742.0
2022-02-18 09:30:00,82.95,83.19,82.62,83.06,74207.0,80.2717,80.504,79.9524,80.3782,74207.0
2022-02-18 09:40:00,83.12,83.19,82.67,82.84,62212.0,80.4362,80.504,80.0008,80.1653,62212.0
2022-02-18 09:50:00,82.85,83.36,82.84,83.29,49356.0,80.175,80.6685,80.1653,80.6007,49356.0
2022-02-18 10:00:00,83.29,83.47,83.07,83.14,35446.0,80.6007,80.7749,80.3879,80.4556,35446.0
2022-02-18 10:10:00,83.17,83.65,83.1,83.24,65532.0,80.4846,80.9491,80.4169,80.5524,65532.0
2022-02-18 10:20:00,83.18,83.18,82.8,82.88,45116.0,80.4943,80.4943,80.1266,80.204,45116.0
2022-02-18 10:30:00,82.85,82.85,82.57,82.65,53387.0,80.175,80.175,79.904,79.9814,53387.0
2022-02-18 10:40:00,82.61,82.7,82.38,82.45,46225.0,79.9427,80.0298,79.7201,79.7879,46225.0
2022-02-18 10:50:00,82.47,82.51,82.17,82.17,45216.0,79.8072,79.8459,79.5169,79.5169,45216.0
2022-02-18 11:00:00,82.15,82.18,81.66,81.67,56539.0,79.4976,79.5266,79.0234,79.0331,56539.0
2022-02-18 11:10:00,81.7,82.05,81.67,81.98,45033.0,79.0621,79.4008,79.0331,79.333,45033.0
2022-02-18 11:20:00,81.95,82.37,81.94,82.27,49897.0,79.304,79.7105,79.2943,79.6137,49897.0
2022-02-18 11:30:00,82.29,82.55,82.13,82.49,72309.0,79.633,79.8846,79.4782,79.8266,72309.0
2022-02-18 11:40:00,82.51,82.63,82.28,82.28,23723.0,79.8459,79.9621,79.6234,79.6234,23723.0
2022-02-18 11:50:00,82.33,82.43,82.2,82.37,36969.0,79.6717,79.7685,79.5459,79.7105,36969.0
2022-02-18 12:00:00,82.36,82.42,82.15,82.39,36213.0,79.7008,79.7588,79.4976,79.7298,36213.0
2022-02-18 12:10:00,82.41,82.67,82.34,82.53,22885.0,79.7492,80.0008,79.6814,79.8653,22885.0
2022-02-18 12:20:00,82.58,82.6,82.4,82.44,35018.0,79.9137,79.933,79.7395,79.7782,35018.0
2022-02-18 12:30:00,82.43,82.66,82.16,82.25,40845.0,79.7685,79.9911,79.5072,79.5943,40845.0
2022-02-18 12:40:00,82.21,82.51,82.21,82.45,28041.0,79.5556,79.8459,79.5556,79.7879,28041.0
2022-02-18 12:50:00,82.43,82.58,82.32,82.43,40959.0,79.7685,79.9137,79.6621,79.7685,40959.0
2022-02-18 13:00:00,82.36,82.45,82.25,82.4,29325.0,79.7008,79.7879,79.5943,79.7395,29325.0
2022-02-18 13:10:00,82.36,82.4,82.17,82.27,33187.0,79.7008,79.7395,79.5169,79.6137,33187.0
2022-02-18 13:20:00,82.27,82.53,82.23,82.4,31781.0,79.6137,79.8653,79.575,79.7395,31781.0
2022-02-18 13:30:00,82.39,82.8,82.36,82.77,35416.0,79.7298,80.1266,79.7008,80.0975,35416.0
2022-02-18 13:40:00,82.77,83.19,82.66,83.08,45832.0,80.0975,80.504,79.9911,80.3975,45832.0
2022-02-18 13:50:00,83.1,83.22,83.06,83.11,37751.0,80.4169,80.533,80.3782,80.4266,37751.0
2022-02-18 14:00:00,83.13,83.22,82.98,83.01,38370.0,80.4459,80.533,80.3008,80.3298,38370.0
2022-02-18 14:10:00,83.0,83.33,82.98,83.32,30360.0,80.3201,80.6395,80.3008,80.6298,30360.0
2022-02-18 14:20:00,83.3,83.73,83.3,83.73,49491.0,80.6104,81.0265,80.6104,81.0265,49491.0
2022-02-18 14:30:00,83.79,83.92,83.53,83.57,77282.0,81.0846,81.2104,80.833,80.8717,77282.0
2022-02-18 14:40:00,83.59,83.59,83.28,83.28,38021.0,80.8911,80.8911,80.5911,80.5911,38021.0
2022-02-18 14:50:00,83.3,83.79,83.28,83.63,74841.0,80.6104,81.0846,80.5911,80.9298,74841.0
2022-02-18 15:00:00,83.66,83.78,83.4,83.52,58828.0,80.9588,81.0749,80.7072,80.8233,58828.0
2022-02-18 15:10:00,83.54,83.68,83.28,83.33,62981.0,80.8427,80.9782,80.5911,80.6395,62981.0
2022-02-18 15:20:00,83.31,83.37,83.17,83.18,51971.0,80.6201,80.6782,80.4846,80.4943,51971.0
2022-02-18 15:30:00,83.18,83.32,82.96,83.23,76216.0,80.4943,80.6298,80.2814,80.5427,76216.0
2022-02-18 15:40:00,83.22,83.63,83.2,83.54,159705.0,80.533,80.9298,80.5137,80.8427,159705.0
2022-02-18 15:50:00,83.52,83.52,83.21,83.45,291583.0,80.8233,80.8233,80.5233,80.7556,291583.0
2022-02-22 09:30:00,81.87,82.55,81.09,81.9,236715.0,79.2266,79.8846,78.4718,79.2556,236715.0
2022-02-22 09:40:00,81.89,82.3,81.47,82.25,141550.0,79.246,79.6427,78.8395,79.5943,141550.0
2022-02-22 09:50:00,82.2,82.87,82.05,82.3,90126.0,79.5459,80.1943,79.4008,79.6427,90126.0
2022-02-22 10:00:00,82.24,82.24,81.66,82.16,99110.0,79.5847,79.5847,79.0234,79.5072,99110.0
2022-02-22 10:10:00,82.11,82.62,82.07,82.49,71423.0,79.4588,79.9524,79.4201,79.8266,71423.0
2022-02-22 10:20:00,82.44,82.58,82.16,82.58,57972.0,79.7782,79.9137,79.5072,79.9137,57972.0
2022-02-22 10:30:00,82.51,82.53,82.2,82.25,36570.0,79.8459,79.8653,79.5459,79.5943,36570.0
2022-02-22 10:40:00,82.24,82.58,82.2,82.2,67038.0,79.5847,79.9137,79.5459,79.5459,67038.0
2022-02-22 10:50:00,82.16,82.18,81.74,81.78,61153.0,79.5072,79.5266,79.1008,79.1395,61153.0
2022-02-22 11:00:00,81.78,81.99,81.45,81.45,64434.0,79.1395,79.3427,78.8202,78.8202,64434.0
2022-02-22 11:10:00,81.45,81.68,81.18,81.35,43766.0,78.8202,79.0427,78.5589,78.7234,43766.0
2022-02-22 11:20:00,81.34,81.79,81.26,81.57,112115.0,78.7137,79.1492,78.6363,78.9363,112115.0
2022-02-22 11:30:00,81.57,81.71,81.49,81.65,86027.0,78.9363,79.0718,78.8589,79.0137,86027.0
2022-02-22 11:40:00,81.66,81.82,81.61,81.75,75800.0,79.0234,79.1782,78.975,79.1105,75800.0
2022-02-22 11:50:00,81.75,81.78,81.35,81.45,89160.0,79.1105,79.1395,78.7234,78.8202,89160.0
2022-02-22 12:00:00,81.45,81.57,81.2,81.31,83788.0,78.8202,78.9363,78.5782,78.6847,83788.0
2022-02-22 12:10:00,81.31,81.31,80.61,80.64,58208.0,78.6847,78.6847,78.0073,78.0363,58208.0
2022-02-22 12:20:00,80.62,80.92,80.56,80.83,33186.0,78.017,78.3073,77.9589,78.2202,33186.0
2022-02-22 12:30:00,80.81,81.01,80.65,80.95,66217.0,78.2008,78.3944,78.046,78.3363,66217.0
2022-02-22 12:40:00,80.95,81.08,80.8,80.85,52878.0,78.3363,78.4621,78.1911,78.2395,52878.0
2022-02-22 12:50:00,80.87,81.17,80.87,81.12,40420.0,78.2589,78.5492,78.2589,78.5008,40420.0
2022-02-22 13:00:00,81.13,81.23,80.99,81.13,43426.0,78.5105,78.6073,78.375,78.5105,43426.0
2022-02-22 13:10:00,81.15,81.28,80.83,80.83,86274.0,78.5298,78.6556,78.2202,78.2202,86274.0
2022-02-22 13:20:00,80.83,81.04,80.81,80.93,90227.0,78.2202,78.4234,78.2008,78.3169,90227.0
2022-02-22 13:30:00,80.9,81.14,80.82,80.93,110908.0,78.2879,78.5202,78.2105,78.3169,110908.0
2022-02-22 13:40:00,80.92,81.02,80.41,80.45,143445.0,78.3073,78.404,77.8137,77.8524,143445.0
2022-02-22 13:50:00,80.45,80.56,80.12,80.28,57138.0,77.8524,77.9589,77.5331,77.6879,57138.0
2022-02-22 14:00:00,80.27,80.28,79.88,79.9,71511.0,77.6783,77.6879,77.3008,77.3202,71511.0
2022-02-22 14:10:00,79.91,80.4,79.85,80.38,86626.0,77.3299,77.8041,77.2718,77.7847,86626.0
2022-02-22 14:20:00,80.4,80.68,79.97,80.5,81188.0,77.8041,78.075,77.3879,77.9008,81188.0
2022-02-22 14:30:00,80.47,80.72,80.31,80.34,73476.0,77.8718,78.1137,77.717,77.746,73476.0
2022-02-22 14:40:00,80.36,80.58,80.05,80.53,46687.0,77.7654,77.9782,77.4654,77.9299,46687.0
2022-02-22 14:50:00,80.55,81.23,80.54,81.1,64828.0,77.9492,78.6073,77.9395,78.4815,64828.0
2022-02-22 15:00:00,81.1,81.61,81.05,81.37,42171.0,78.4815,78.975,78.4331,78.7427,42171.0
2022-02-22 15:10:00,81.35,81.54,81.22,81.28,42941.0,78.7234,78.9073,78.5976,78.6556,42941.0
2022-02-22 15:20:00,81.24,81.29,80.75,80.98,50682.0,78.6169,78.6653,78.1428,78.3653,50682.0
2022-02-22 15:30:00,80.99,81.01,80.76,81.01,90694.0,78.375,78.3944,78.1524,78.3944,90694.0
2022-02-22 15:40:00,81.04,81.1,80.52,80.56,214024.0,78.4234,78.4815,77.9202,77.9589,214024.0
2022-02-22 15:50:00,80.54,80.66,80.32,80.41,382622.0,77.9395,78.0557,77.7266,77.8137,382622.0
2022-02-23 09:30:00,81.07,81.3,80.47,81.08,156557.0,78.4524,78.675,77.8718,78.4621,156557.0
2022-02-23 09:40:00,81.08,81.18,80.43,80.49,121565.0,78.4621,78.5589,77.8331,77.8912,121565.0
2022-02-23 09:50:00,80.53,80.81,80.37,80.67,121535.0,77.9299,78.2008,77.775,78.0653,121535.0
2022-02-23 10:00:00,80.66,80.66,79.99,80.04,72331.0,78.0557,78.0557,77.4073,77.4557,72331.0
2022-02-23 10:10:00,80.05,80.27,79.8,79.87,105006.0,77.4654,77.6783,77.2234,77.2912,105006.0
2022-02-23 10:20:00,79.88,80.09,79.16,79.48,148846.0,77.3008,77.5041,76.6041,76.9138,148846.0
2022-02-23 10:30:00,79.48,79.8,79.27,79.52,127273.0,76.9138,77.2234,76.7105,76.9525,127273.0
2022-02-23 10:40:00,79.56,79.72,79.2,79.57,62195.0,76.9912,77.146,76.6428,77.0009,62195.0
2022-02-23 10:50:00,79.55,79.84,79.55,79.64,63736.0,76.9815,77.2621,76.9815,77.0686,63736.0
2022-02-23 11:00:00,79.62,79.7,79.34,79.37,64462.0,77.0492,77.1267,76.7783,76.8073,64462.0
2022-02-23 11:10:00,79.4,79.45,79.25,79.3,58963.0,76.8363,76.8847,76.6912,76.7396,58963.0
2022-02-23 11:20:00,79.31,79.47,79.21,79.39,80248.0,76.7493,76.9041,76.6525,76.8267,80248.0
2022-02-23 11:30:00,79.41,79.74,79.29,79.67,33288.0,76.846,77.1654,76.7299,77.0976,33288.0
2022-02-23 11:40:00,79.68,79.85,79.5,79.85,62986.0,77.1073,77.2718,76.9331,77.2718,62986.0
2022-02-23 11:50:00,79.83,80.16,79.72,80.13,113491.0,77.2525,77.5718,77.146,77.5428,113491.0
2022-02-23 12:00:00,80.14,80.31,80.09,80.31,78599.0,77.5525,77.717,77.5041,77.717,78599.0
2022-02-23 12:10:00,80.32,80.38,80.18,80.3,118269.0,77.7266,77.7847,77.5912,77.7073,118269.0
2022-02-23 12:20:00,80.27,80.48,80.26,80.3,72935.0,77.6783,77.8815,77.6686,77.7073,72935.0
2022-02-23 12:30:00,80.32,80.34,80.14,80.15,80547.0,77.7266,77.746,77.5525,77.5621,80547.0
2022-02-23 12:40:00,80.17,80.22,80.01,80.09,53544.0,77.5815,77.6299,77.4267,77.5041,53544.0
2022-02-23 12:50:00,80.08,80.09,79.63,79.7,31789.0,77.4944,77.5041,77.0589,77.1267,31789.0
2022-02-23 13:00:00,79.73,79.73,79.55,79.64,42469.0,77.1557,77.1557,76.9815,77.0686,42469.0
2022-02-23 13:10:00,79.65,79.65,79.21,79.43,34608.0,77.0783,77.0783,76.6525,76.8654,34608.0
2022-02-23 13:20:00,79.41,79.46,79.17,79.19,81884.0,76.846,76.8944,76.6138,76.6331,81884.0
2022-02-23 13:30:00,79.21,79.34,78.97,79.34,77403.0,76.6525,76.7783,76.4202,76.7783,77403.0
2022-02-23 13:40:00,79.33,79.7,79.31,79.66,82869.0,76.7686,77.1267,76.7493,77.088,82869.0
2022-02-23 13:50:00,79.65,79.69,79.42,79.64,64450.0,77.0783,77.117,76.8557,77.0686,64450.0
2022-02-23 14:00:00,79.62,79.77,79.31,79.41,69015.0,77.0492,77.1944,76.7493,76.846,69015.0
2022-02-23 14:10:00,79.44,79.48,79.21,79.37,46628.0,76.8751,76.9138,76.6525,76.8073,46628.0
2022-02-23 14:20:00,79.37,79.4,78.82,78.88,67103.0,76.8073,76.8363,76.2751,76.3331,67103.0
2022-02-23 14:30:00,78.92,78.92,78.74,78.75,52886.0,76.3718,76.3718,76.1977,76.2073,52886.0
2022-02-23 14:40:00,78.73,78.98,78.54,78.86,57528.0,76.188,76.4299,76.0041,76.3138,57528.0
2022-02-23 14:50:00,78.82,79.01,78.78,78.88,50485.0,76.2751,76.4589,76.2364,76.3331,50485.0
2022-02-23 15:00:00,78.89,78.95,78.56,78.61,56059.0,76.3428,76.4009,76.0235,76.0719,56059.0
2022-02-23 15:10:00,78.61,78.99,78.51,78.81,80458.0,76.0719,76.4396,75.9751,76.2654,80458.0
2022-02-23 15:20:00,78.83,78.87,78.63,78.7,134646.0,76.2848,76.3235,76.0912,76.1589,134646.0
2022-02-23 15:30:00,78.67,78.7,78.4,78.4,100631.0,76.1299,76.1589,75.8686,75.8686,100631.0
2022-02-23 15:40:00,78.38,78.49,78.06,78.06,168304.0,75.8493,75.9557,75.5396,75.5396,168304.0
2022-02-23 15:50:00,78.05,78.23,77.91,78.15,344238.0,75.5299,75.7041,75.3945,75.6267,344238.0
2022-02-24 09:30:00,76.03,77.72,75.53,77.68,285243.0,73.5752,75.2106,73.0913,75.1719,285243.0
2022-02-24 09:40:00,77.65,79.0,77.24,79.0,255882.0,75.1429,76.4493,74.7461,76.4493,255882.0
2022-02-24 09:50:00,78.99,80.28,78.57,79.97,462029.0,76.4396,77.6879,76.0331,77.3879,462029.0
2022-02-24 10:00:00,80.01,80.62,79.85,80.62,793801.0,77.4267,78.017,77.2718,78.017,793801.0
2022-02-24 10:10:00,80.57,81.14,80.29,80.69,272526.0,77.9686,78.5202,77.6976,78.0847,272526.0
2022-02-24 10:20:00,80.67,80.69,79.89,80.09,217826.0,78.0653,78.0847,77.3105,77.5041,217826.0
2022-02-24 10:30:00,80.05,80.34,79.47,80.04,95984.0,77.4654,77.746,76.9041,77.4557,95984.0
2022-02-24 10:40:00,80.0,80.45,79.8,80.32,106466.0,77.417,77.8524,77.2234,77.7266,106466.0
2022-02-24 10:50:00,80.32,80.96,80.09,80.73,160371.0,77.7266,78.346,77.5041,78.1234,160371.0
2022-02-24 11:00:00,80.75,80.8,80.09,80.6,150357.0,78.1428,78.1911,77.5041,77.9976,150357.0
2022-02-24 11:10:00,80.61,80.69,80.31,80.55,79419.0,78.0073,78.0847,77.717,77.9492,79419.0
2022-02-24 11:20:00,80.51,80.58,79.97,80.01,57287.0,77.9105,77.9782,77.3879,77.4267,57287.0
2022-02-24 11:30:00,80.01,80.26,79.86,80.26,43586.0,77.4267,77.6686,77.2815,77.6686,43586.0
2022-02-24 11:40:00,80.23,80.23,79.84,80.2,52836.0,77.6395,77.6395,77.2621,77.6105,52836.0
2022-02-24 11:50:00,80.23,80.63,80.23,80.42,36169.0,77.6395,78.0266,77.6395,77.8234,36169.0
2022-02-24 12:00:00,80.42,80.69,80.07,80.13,36223.0,77.8234,78.0847,77.4847,77.5428,36223.0
2022-02-24 12:10:00,80.16,80.26,79.95,80.06,58088.0,77.5718,77.6686,77.3686,77.475,58088.0
2022-02-24 12:20:00,80.11,80.13,79.74,79.99,34888.0,77.5234,77.5428,77.1654,77.4073,34888.0
2022-02-24 12:30:00,80.0,80.28,79.65,80.28,54171.0,77.417,77.6879,77.0783,77.6879,54171.0
2022-02-24 12:40:00,80.3,80.46,80.19,80.26,30765.0,77.7073,77.8621,77.6008,77.6686,30765.0
2022-02-24 12:50:00,80.28,80.43,79.7,79.73,132156.0,77.6879,77.8331,77.1267,77.1557,132156.0
2022-02-24 13:00:00,79.71,79.89,79.38,79.87,45619.0,77.1363,77.3105,76.817,77.2912,45619.0
2022-02-24 13:10:00,79.87,80.01,79.67,79.89,42545.0,77.2912,77.4267,77.0976,77.3105,42545.0
2022-02-24 13:20:00,79.85,79.92,79.45,79.62,75949.0,77.2718,77.3396,76.8847,77.0492,75949.0
2022-02-24 13:30:00,79.64,80.15,79.6,80.1,41886.0,77.0686,77.5621,77.0299,77.5137,41886.0
2022-02-24 13:40:00,80.09,80.92,80.06,80.86,56019.0,77.5041,78.3073,77.475,78.2492,56019.0
2022-02-24 13:50:00,80.85,80.85,80.28,80.33,39226.0,78.2395,78.2395,77.6879,77.7363,39226.0
2022-02-24 14:00:00,80.38,80.54,80.21,80.42,34530.0,77.7847,77.9395,77.6202,77.8234,34530.0
2022-02-24 14:10:00,80.46,81.0,80.46,80.98,32149.0,77.8621,78.3847,77.8621,78.3653,32149.0
2022-02-24 14:20:00,80.98,81.31,80.78,81.27,44325.0,78.3653,78.6847,78.1718,78.646,44325.0
2022-02-24 14:30:00,81.27,81.79,81.26,81.76,36559.0,78.646,79.1492,78.6363,79.1201,36559.0
2022-02-24 14:40:00,81.78,81.98,81.57,81.86,81269.0,79.1395,79.333,78.9363,79.2169,81269.0
2022-02-24 14:50:00,81.86,81.96,81.55,81.67,50756.0,79.2169,79.3137,78.9169,79.0331,50756.0
2022-02-24 15:00:00,81.72,82.03,81.61,81.9,42888.0,79.0814,79.3814,78.975,79.2556,42888.0
2022-02-24 15:10:00,81.9,82.22,81.85,82.14,71388.0,79.2556,79.5653,79.2072,79.4879,71388.0
2022-02-24 15:20:00,82.16,82.25,81.86,81.9,127588.0,79.5072,79.5943,79.2169,79.2556,127588.0
2022-02-24 15:30:00,81.92,82.69,81.91,82.69,99785.0,79.275,80.0201,79.2653,80.0201,99785.0
2022-02-24 15:40:00,82.7,82.71,82.22,82.28,88529.0,80.0298,80.0395,79.5653,79.6234,88529.0
2022-02-24 15:50:00,82.28,82.76,82.17,82.34,420586.0,79.6234,80.0879,79.5169,79.6814,420586.0
2022-02-25 09:30:00,81.91,82.89,81.6,82.55,83282.0,79.2653,80.2137,78.9653,79.8846,83282.0
2022-02-25 09:40:00,82.42,82.98,82.03,82.98,51423.0,79.7588,80.3008,79.3814,80.3008,51423.0
2022-02-25 09:50:00,82.92,83.16,82.68,82.83,80641.0,80.2427,80.4749,80.0104,80.1556,80641.0
2022-02-25 10:00:00,82.78,83.17,82.18,83.04,63076.0,80.1072,80.4846,79.5266,80.3588,63076.0
2022-02-25 10:10:00,83.02,83.49,82.68,83.48,90602.0,80.3395,80.7943,80.0104,80.7846,90602.0
2022-02-25 10:20:00,83.48,83.97,83.34,83.9,96293.0,80.7846,81.2588,80.6491,81.1911,96293.0
2022-02-25 10:30:00,83.93,84.55,83.92,84.51,470187.0,81.2201,81.8201,81.2104,81.7814,470187.0
2022-02-25 10:40:00,84.53,85.06,84.46,85.02,83022.0,81.8007,82.3136,81.733,82.2749,83022.0
2022-02-25 10:50:00,84.99,85.0,84.35,84.53,178563.0,82.2459,82.2555,81.6265,81.8007,178563.0
2022-02-25 11:00:00,84.58,84.72,84.26,84.4,56859.0,81.8491,81.9846,81.5394,81.6749,56859.0
2022-02-25 11:10:00,84.35,84.55,84.17,84.33,58747.0,81.6265,81.8201,81.4523,81.6072,58747.0
2022-02-25 11:20:00,84.38,84.8,84.18,84.51,78243.0,81.6556,82.062,81.462,81.7814,78243.0
2022-02-25 11:30:00,84.53,84.64,84.42,84.64,50059.0,81.8007,81.9072,81.6943,81.9072,50059.0
2022-02-25 11:40:00,84.65,84.68,84.43,84.64,85840.0,81.9168,81.9459,81.7039,81.9072,85840.0
2022-02-25 11:50:00,84.61,84.88,84.57,84.76,100251.0,81.8781,82.1394,81.8394,82.0233,100251.0
2022-02-25 12:00:00,84.77,85.41,84.71,85.4,212851.0,82.033,82.6523,81.9749,82.6426,212851.0
2022-02-25 12:10:00,85.4,85.71,85.02,85.09,398834.0,82.6426,82.9426,82.2749,82.3426,398834.0
2022-02-25 12:20:00,85.04,85.32,84.98,85.25,73872.0,82.2942,82.5652,82.2362,82.4975,73872.0
2022-02-25 12:30:00,85.29,85.52,85.23,85.44,41299.0,82.5362,82.7587,82.4781,82.6813,41299.0
2022-02-25 12:40:00,85.44,85.65,85.4,85.52,59158.0,82.6813,82.8845,82.6426,82.7587,59158.0
2022-02-25 12:50:00,85.52,85.83,85.45,85.81,163677.0,82.7587,83.0587,82.691,83.0394,163677.0
2022-02-25 13:00:00,85.8,86.04,85.64,85.8,221543.0,83.0297,83.262,82.8749,83.0297,221543.0
2022-02-25 13:10:00,85.84,85.84,85.25,85.64,137090.0,83.0684,83.0684,82.4975,82.8749,137090.0
2022-02-25 13:20:00,85.67,86.08,85.61,85.95,139122.0,82.9039,83.3007,82.8458,83.1749,139122.0
2022-02-25 13:30:00,85.97,86.23,85.95,86.23,57040.0,83.1942,83.4458,83.1749,83.4458,57040.0
2022-02-25 13:40:00,86.2,86.43,86.09,86.31,79951.0,83.4168,83.6394,83.3103,83.5232,79951.0
2022-02-25 13:50:00,86.31,86.45,85.98,86.05,61850.0,83.5232,83.6587,83.2039,83.2716,61850.0
2022-02-25 14:00:00,86.04,86.28,85.91,85.95,105213.0,83.262,83.4942,83.1362,83.1749,105213.0
2022-02-25 14:10:00,85.97,86.01,85.72,85.83,78728.0,83.1942,83.2329,82.9523,83.0587,78728.0
2022-02-25 14:20:00,85.81,86.06,85.81,85.87,51369.0,83.0394,83.2813,83.0394,83.0974,51369.0
2022-02-25 14:30:00,85.89,86.03,85.65,85.96,87459.0,83.1168,83.2523,82.8845,83.1845,87459.0
2022-02-25 14:40:00,85.94,86.1,85.85,85.98,114909.0,83.1652,83.32,83.0781,83.2039,114909.0
2022-02-25 14:50:00,85.96,86.23,85.71,86.17,317928.0,83.1845,83.4458,82.9426,83.3878,317928.0
2022-02-25 15:00:00,86.16,86.4,86.05,86.38,105092.0,83.3781,83.6103,83.2716,83.591,105092.0
2022-02-25 15:10:00,86.4,86.46,86.06,86.45,131416.0,83.6103,83.6684,83.2813,83.6587,131416.0
2022-02-25 15:20:00,86.45,86.85,86.1,86.17,265773.0,83.6587,84.0458,83.32,83.3878,265773.0
2022-02-25 15:30:00,86.17,86.28,85.76,85.95,82825.0,83.3878,83.4942,82.991,83.1749,82825.0
2022-02-25 15:40:00,85.95,86.2,85.85,85.98,150253.0,83.1749,83.4168,83.0781,83.2039,150253.0
2022-02-25 15:50:00,86.0,86.2,85.78,86.04,399535.0,83.2232,83.4168,83.0104,83.262,399535.0
2022-02-28 09:30:00,84.69,85.86,84.52,85.52,99340.0,81.9555,83.0878,81.791,82.7587,99340.0
2022-02-28 09:40:00,85.51,86.18,85.43,85.91,71645.0,82.7491,83.3974,82.6717,83.1362,71645.0
2022-02-28 09:50:00,85.81,85.95,85.48,85.95,59036.0,83.0394,83.1749,82.72,83.1749,59036.0
2022-02-28 10:00:00,85.91,86.04,85.09,85.19,59046.0,83.1362,83.262,82.3426,82.4394,59046.0
2022-02-28 10:10:00,85.17,85.26,84.81,85.0,75356.0,82.42,82.5071,82.0717,82.2555,75356.0
2022-02-28 10:20:00,85.03,85.23,85.02,85.12,62987.0,82.2846,82.4781,82.2749,82.3717,62987.0
2022-02-28 10:30:00,85.14,85.37,84.89,85.28,59045.0,82.391,82.6136,82.1491,82.5265,59045.0
2022-02-28 10:40:00,85.27,85.53,85.09,85.5,99461.0,82.5168,82.7684,82.3426,82.7394,99461.0
2022-02-28 10:50:00,85.5,85.63,85.23,85.4,71613.0,82.7394,82.8652,82.4781,82.6426,71613.0
2022-02-28 11:00:00,85.41,85.87,85.37,85.52,54138.0,82.6523,83.0974,82.6136,82.7587,54138.0
2022-02-28 11:10:00,85.52,85.91,85.33,85.76,67270.0,82.7587,83.1362,82.5749,82.991,67270.0
2022-02-28 11:20:00,85.8,86.05,85.77,85.95,69437.0,83.0297,83.2716,83.0007,83.1749,69437.0
2022-02-28 11:30:00,85.97,86.12,85.77,85.81,19311.0,83.1942,83.3394,83.0007,83.0394,19311.0
2022-02-28 11:40:00,85.8,85.83,85.41,85.55,36809.0,83.0297,83.0587,82.6523,82.7878,36809.0
2022-02-28 11:50:00,85.55,85.59,85.38,85.44,13922.0,82.7878,82.8265,82.6233,82.6813,13922.0
2022-02-28 12:00:00,85.41,85.56,84.98,84.98,29781.0,82.6523,82.7975,82.2362,82.2362,29781.0
2022-02-28 12:10:00,84.95,84.97,84.59,84.81,40533.0,82.2072,82.2265,81.8588,82.0717,40533.0
2022-02-28 12:20:00,84.8,84.87,84.53,84.68,36220.0,82.062,82.1297,81.8007,81.9459,36220.0
2022-02-28 12:30:00,84.66,85.05,84.59,85.0,74920.0,81.9265,82.3039,81.8588,82.2555,74920.0
2022-02-28 12:40:00,85.02,85.08,84.87,85.0,53104.0,82.2749,82.333,82.1297,82.2555,53104.0
2022-02-28 12:50:00,85.0,85.25,84.84,85.24,32829.0,82.2555,82.4975,82.1007,82.4878,32829.0
2022-02-28 13:00:00,85.22,85.39,85.19,85.29,19555.0,82.4684,82.6329,82.4394,82.5362,19555.0
2022-02-28 13:10:00,85.27,85.5,84.81,84.83,28480.0,82.5168,82.7394,82.0717,82.091,28480.0
2022-02-28 13:20:00,84.8,85.06,84.73,84.98,26157.0,82.062,82.3136,81.9943,82.2362,26157.0
2022-02-28 13:30:00,84.94,85.12,84.79,84.95,26008.0,82.1975,82.3717,82.0523,82.2072,26008.0
2022-02-28 13:40:00,84.94,85.0,84.72,85.0,16743.0,82.1975,82.2555,81.9846,82.2555,16743.0
2022-02-28 13:50:00,85.01,85.23,84.99,85.08,28107.0,82.2652,82.4781,82.2459,82.333,28107.0
2022-02-28 14:00:00,85.05,85.09,84.45,84.51,46512.0,82.3039,82.3426,81.7233,81.7814,46512.0
2022-02-28 14:10:00,84.5,84.68,84.44,84.67,25864.0,81.7717,81.9459,81.7136,81.9362,25864.0
2022-02-28 14:20:00,84.66,84.66,84.38,84.53,37638.0,81.9265,81.9265,81.6556,81.8007,37638.0
2022-02-28 14:30:00,84.53,84.8,84.46,84.62,23945.0,81.8007,82.062,81.733,81.8878,23945.0
2022-02-28 14:40:00,84.64,85.13,84.64,84.92,31799.0,81.9072,82.3813,81.9072,82.1781,31799.0
2022-02-28 14:50:00,84.93,85.16,84.85,85.09,23323.0,82.1878,82.4104,82.1104,82.3426,23323.0
2022-02-28 15:00:00,85.04,85.13,84.77,84.9,23167.0,82.2942,82.3813,82.033,82.1588,23167.0
2022-02-28 15:10:00,84.87,84.97,84.69,84.88,24844.0,82.1297,82.2265,81.9555,82.1394,24844.0
2022-02-28 15:20:00,84.91,85.09,84.88,84.91,32912.0,82.1684,82.3426,82.1394,82.1684,32912.0
2022-02-28 15:30:00,84.91,84.93,84.51,84.55,49784.0,82.1684,82.1878,81.7814,81.8201,49784.0
2022-02-28 15:40:00,84.58,85.29,84.58,85.2,98025.0,81.8491,82.5362,81.8491,82.4491,98025.0
2022-02-28 15:50:00,85.19,85.51,85.04,85.39,268270.0,82.4394,82.7491,82.2942,82.6329,268270.0
2022-03-01 09:30:00,85.13,86.11,85.13,85.87,97696.0,82.3813,83.3297,82.3813,83.0974,97696.0
2022-03-01 09:40:00,85.8,85.91,85.27,85.89,76207.0,83.0297,83.1362,82.5168,83.1168,76207.0
2022-03-01 09:50:00,85.85,86.1,85.45,85.45,72436.0,83.0781,83.32,82.691,82.691,72436.0
2022-03-01 10:00:00,85.57,85.85,85.23,85.56,37675.0,82.8071,83.0781,82.4781,82.7975,37675.0
2022-03-01 10:10:00,85.52,85.77,85.37,85.74,34123.0,82.7587,83.0007,82.6136,82.9716,34123.0
2022-03-01 10:20:00,85.74,86.06,85.72,86.05,54355.0,82.9716,83.2813,82.9523,83.2716,54355.0
2022-03-01 10:30:00,86.04,86.04,85.3,85.44,42515.0,83.262,83.262,82.5459,82.6813,42515.0
2022-03-01 10:40:00,85.44,85.45,84.91,85.27,25941.0,82.6813,82.691,82.1684,82.5168,25941.0
2022-03-01 10:50:00,85.31,85.53,85.16,85.26,29381.0,82.5555,82.7684,82.4104,82.5071,29381.0
2022-03-01 11:00:00,85.24,86.03,85.16,85.85,28525.0,82.4878,83.2523,82.4104,83.0781,28525.0
2022-03-01 11:10:00,85.86,85.98,85.73,85.82,25309.0,83.0878,83.2039,82.962,83.0491,25309.0
2022-03-01 11:20:00,85.81,86.26,85.8,85.88,27162.0,83.0394,83.4749,83.0297,83.1071,27162.0
2022-03-01 11:30:00,85.92,85.92,85.56,85.7,22197.0,83.1458,83.1458,82.7975,82.9329,22197.0
2022-03-01 11:40:00,85.65,85.78,85.42,85.67,28520.0,82.8845,83.0104,82.662,82.9039,28520.0
2022-03-01 11:50:00,85.69,85.87,85.46,85.67,48991.0,82.9233,83.0974,82.7007,82.9039,48991.0
2022-03-01 12:00:00,85.65,85.77,85.58,85.76,54068.0,82.8845,83.0007,82.8168,82.991,54068.0
2022-03-01 12:10:00,85.73,86.06,85.63,86.03,49666.0,82.962,83.2813,82.8652,83.2523,49666.0
2022-03-01 12:20:00,86.02,86.37,85.93,86.22,25797.0,83.2426,83.5813,83.1555,83.4361,25797.0
2022-03-01 12:30:00,86.2,86.53,86.13,86.51,35490.0,83.4168,83.7361,83.3491,83.7168,35490.0
2022-03-01 12:40:00,86.55,86.64,86.41,86.56,17113.0,83.7555,83.8426,83.62,83.7652,17113.0
2022-03-01 12:50:00,86.55,86.61,86.35,86.51,18175.0,83.7555,83.8136,83.5619,83.7168,18175.0
2022-03-01 13:00:00,86.47,86.63,86.2,86.27,27209.0,83.6781,83.8329,83.4168,83.4845,27209.0
2022-03-01 13:10:00,86.31,86.31,86.06,86.14,79843.0,83.5232,83.5232,83.2813,83.3587,79843.0
2022-03-01 13:20:00,86.17,86.44,86.17,86.43,25234.0,83.3878,83.649,83.3878,83.6394,25234.0
2022-03-01 13:30:00,86.39,86.5,86.21,86.38,15371.0,83.6007,83.7071,83.4265,83.591,15371.0
2022-03-01 13:40:00,86.39,86.54,86.26,86.36,42905.0,83.6007,83.7458,83.4749,83.5716,42905.0
2022-03-01 13:50:00,86.39,86.68,86.37,86.6,21138.0,83.6007,83.8813,83.5813,83.8039,21138.0
2022-03-01 14:00:00,86.6,86.95,86.48,86.59,34791.0,83.8039,84.1426,83.6878,83.7942,34791.0
2022-03-01 14:10:00,86.6,86.7,86.38,86.61,56120.0,83.8039,83.9006,83.591,83.8136,56120.0
2022-03-01 14:20:00,86.6,86.68,86.47,86.56,56889.0,83.8039,83.8813,83.6781,83.7652,56889.0
2022-03-01 14:30:00,86.56,86.71,86.5,86.62,52779.0,83.7652,83.9103,83.7071,83.8232,52779.0
2022-03-01 14:40:00,86.59,86.66,86.09,86.22,41447.0,83.7942,83.8619,83.3103,83.4361,41447.0
2022-03-01 14:50:00,86.17,86.18,85.69,85.79,63227.0,83.3878,83.3974,82.9233,83.02,63227.0
2022-03-01 15:00:00,85.8,86.22,85.72,86.14,61964.0,83.0297,83.4361,82.9523,83.3587,61964.0
2022-03-01 15:10:00,86.16,86.19,85.79,85.81,43872.0,83.3781,83.4071,83.02,83.0394,43872.0
2022-03-01 15:20:00,85.81,85.89,85.72,85.72,54384.0,83.0394,83.1168,82.9523,82.9523,54384.0
2022-03-01 15:30:00,85.7,85.84,85.55,85.56,77219.0,82.9329,83.0684,82.7878,82.7975,77219.0
2022-03-01 15:40:00,85.55,85.67,85.21,85.25,99438.0,82.7878,82.9039,82.4588,82.4975,99438.0
2022-03-01 15:50:00,85.25,85.93,85.14,85.82,192978.0,82.4975,83.1555,82.391,83.0491,192978.0
2022-03-02 09:30:00,86.47,86.47,85.75,86.17,63304.0,83.6781,83.6781,82.9813,83.3878,63304.0
2022-03-02 09:40:00,86.2,86.86,86.19,86.58,41001.0,83.4168,84.0555,83.4071,83.7845,41001.0
2022-03-02 09:50:00,86.55,87.03,86.46,86.7,38125.0,83.7555,84.22,83.6684,83.9006,38125.0
2022-03-02 10:00:00,86.74,86.87,86.3,86.38,33003.0,83.9394,84.0652,83.5136,83.591,33003.0
2022-03-02 10:10:00,86.35,86.57,86.23,86.45,33846.0,83.5619,83.7748,83.4458,83.6587,33846.0
2022-03-02 10:20:00,86.51,87.2,86.21,87.11,38513.0,83.7168,84.3845,83.4265,84.2974,38513.0
2022-03-02 10:30:00,87.24,87.36,86.38,86.88,41411.0,84.4232,84.5393,83.591,84.0748,41411.0
2022-03-02 10:40:00,86.96,87.25,86.88,87.19,31010.0,84.1523,84.4329,84.0748,84.3748,31010.0
2022-03-02 10:50:00,87.27,87.39,86.97,87.17,39957.0,84.4522,84.5684,84.1619,84.3555,39957.0
2022-03-02 11:00:00,87.16,87.46,86.96,87.33,43220.0,84.3458,84.6361,84.1523,84.5103,43220.0
2022-03-02 11:10:00,87.34,87.67,87.25,87.42,63131.0,84.52,84.8393,84.4329,84.5974,63131.0
2022-03-02 11:20:00,87.41,87.5,87.25,87.25,59576.0,84.5877,84.6748,84.4329,84.4329,59576.0
2022-03-02 11:30:00,87.27,87.42,87.14,87.31,46213.0,84.4522,84.5974,84.3264,84.491,46213.0
2022-03-02 11:40:00,87.29,87.37,86.97,87.01,40815.0,84.4716,84.549,84.1619,84.2006,40815.0
2022-03-02 11:50:00,86.95,87.15,86.9,87.08,35480.0,84.1426,84.3361,84.0942,84.2684,35480.0
2022-03-02 12:00:00,87.09,87.2,86.87,87.0,16387.0,84.2781,84.3845,84.0652,84.191,16387.0
2022-03-02 12:10:00,87.03,87.16,86.91,87.02,24765.0,84.22,84.3458,84.1039,84.2103,24765.0
2022-03-02 12:20:00,86.98,87.05,86.79,86.95,19968.0,84.1716,84.2393,83.9877,84.1426,19968.0
2022-03-02 12:30:00,86.96,87.18,86.95,87.14,13230.0,84.1523,84.3651,84.1426,84.3264,13230.0
2022-03-02 12:40:00,87.13,87.13,86.85,86.96,16362.0,84.3168,84.3168,84.0458,84.1523,16362.0
2022-03-02 12:50:00,86.98,86.98,86.81,86.92,14176.0,84.1716,84.1716,84.0071,84.1135,14176.0
2022-03-02 13:00:00,86.93,87.2,86.93,87.2,22244.0,84.1232,84.3845,84.1232,84.3845,22244.0
2022-03-02 13:10:00,87.18,87.38,87.15,87.3,25853.0,84.3651,84.5587,84.3361,84.4813,25853.0
2022-03-02 13:20:00,87.32,87.63,87.3,87.62,38654.0,84.5006,84.8006,84.4813,84.7909,38654.0
2022-03-02 13:30:00,87.59,87.9,87.56,87.86,53466.0,84.7619,85.0619,84.7329,85.0232,53466.0
2022-03-02 13:40:00,87.86,87.86,87.62,87.64,46400.0,85.0232,85.0232,84.7909,84.8103,46400.0
2022-03-02 13:50:00,87.66,88.12,87.66,88.12,73114.0,84.8297,85.2748,84.8297,85.2748,73114.0
2022-03-02 14:00:00,88.12,88.17,87.98,88.05,29564.0,85.2748,85.3232,85.1393,85.2071,29564.0
2022-03-02 14:10:00,87.99,88.08,87.9,87.96,34075.0,85.149,85.2361,85.0619,85.12,34075.0
2022-03-02 14:20:00,87.97,88.13,87.7,87.75,32599.0,85.1296,85.2845,84.8684,84.9167,32599.0
2022-03-02 14:30:00,87.71,87.87,87.56,87.78,24050.0,84.878,85.0329,84.7329,84.9458,24050.0
2022-03-02 14:40:00,87.8,87.88,87.49,87.55,36234.0,84.9651,85.0425,84.6651,84.7232,36234.0
2022-03-02 14:50:00,87.56,87.73,87.33,87.39,27918.0,84.7329,84.8974,84.5103,84.5684,27918.0
2022-03-02 15:00:00,87.45,87.75,87.41,87.66,26283.0,84.6264,84.9167,84.5877,84.8297,26283.0
2022-03-02 15:10:00,87.64,87.71,87.42,87.57,27495.0,84.8103,84.878,84.5974,84.7426,27495.0
2022-03-02 15:20:00,87.53,87.6,87.38,87.56,34831.0,84.7038,84.7716,84.5587,84.7329,34831.0
2022-03-02 15:30:00,87.53,87.68,87.5,87.54,46880.0,84.7038,84.849,84.6748,84.7135,46880.0
2022-03-02 15:40:00,87.55,88.02,87.49,87.95,96304.0,84.7232,85.178,84.6651,85.1103,96304.0
2022-03-02 15:50:00,87.98,88.04,87.49,87.57,203117.0,85.1393,85.1974,84.6651,84.7426,203117.0
2022-03-03 09:30:00,88.66,88.66,87.58,87.93,32299.0,85.7974,85.7974,84.7522,85.0909,32299.0
2022-03-03 09:40:00,87.88,87.97,87.37,87.52,21726.0,85.0425,85.1296,84.549,84.6942,21726.0
2022-03-03 09:50:00,87.52,87.93,87.41,87.78,13437.0,84.6942,85.0909,84.5877,84.9458,13437.0
2022-03-03 10:00:00,87.71,87.92,87.43,87.56,43404.0,84.878,85.0813,84.6071,84.7329,43404.0
2022-03-03 10:10:00,87.57,87.66,87.11,87.34,19383.0,84.7426,84.8297,84.2974,84.52,19383.0
2022-03-03 10:20:00,87.22,87.3,86.86,86.99,12587.0,84.4039,84.4813,84.0555,84.1813,12587.0
2022-03-03 10:30:00,86.94,86.94,86.46,86.61,20357.0,84.1329,84.1329,83.6684,83.8136,20357.0
2022-03-03 10:40:00,86.61,86.83,86.54,86.6,12500.0,83.8136,84.0264,83.7458,83.8039,12500.0
2022-03-03 10:50:00,86.56,86.57,86.26,86.34,35344.0,83.7652,83.7748,83.4749,83.5523,35344.0
2022-03-03 11:00:00,86.33,86.55,86.13,86.48,29054.0,83.5426,83.7555,83.3491,83.6878,29054.0
2022-03-03 11:10:00,86.42,86.5,86.27,86.39,33092.0,83.6297,83.7071,83.4845,83.6007,33092.0
2022-03-03 11:20:00,86.42,86.96,86.42,86.9,23226.0,83.6297,84.1523,83.6297,84.0942,23226.0
2022-03-03 11:30:00,86.88,86.97,86.62,86.69,19005.0,84.0748,84.1619,83.8232,83.891,19005.0
2022-03-03 11:40:00,86.68,86.95,86.64,86.92,18945.0,83.8813,84.1426,83.8426,84.1135,18945.0
2022-03-03 11:50:00,86.91,87.09,86.63,86.98,20662.0,84.1039,84.2781,83.8329,84.1716,20662.0
2022-03-03 12:00:00,86.9,87.0,86.75,87.0,8686.0,84.0942,84.191,83.949,84.191,8686.0
2022-03-03 12:10:00,86.93,87.06,86.87,86.87,14660.0,84.1232,84.249,84.0652,84.0652,14660.0
2022-03-03 12:20:00,86.83,86.9,86.37,86.41,13715.0,84.0264,84.0942,83.5813,83.62,13715.0
2022-03-03 12:30:00,86.47,87.23,86.46,86.96,24032.0,83.6781,84.4135,83.6684,84.1523,24032.0
2022-03-03 12:40:00,86.93,86.93,86.51,86.64,12949.0,84.1232,84.1232,83.7168,83.8426,12949.0
2022-03-03 12:50:00,86.66,86.8,86.58,86.74,16487.0,83.8619,83.9974,83.7845,83.9394,16487.0
2022-03-03 13:00:00,86.74,87.04,86.69,86.85,17362.0,83.9394,84.2297,83.891,84.0458,17362.0
2022-03-03 13:10:00,86.82,87.2,86.82,87.17,11967.0,84.0168,84.3845,84.0168,84.3555,11967.0
2022-03-03 13:20:00,87.15,87.27,87.12,87.22,9116.0,84.3361,84.4522,84.3071,84.4039,9116.0
2022-03-03 13:30:00,87.18,87.18,86.88,86.95,8963.0,84.3651,84.3651,84.0748,84.1426,8963.0
2022-03-03 13:40:00,86.91,87.07,86.79,86.88,16937.0,84.1039,84.2587,83.9877,84.0748,16937.0
2022-03-03 13:50:00,86.92,86.92,86.73,86.85,17388.0,84.1135,84.1135,83.9297,84.0458,17388.0
2022-03-03 14:00:00,86.83,86.92,86.7,86.9,25183.0,84.0264,84.1135,83.9006,84.0942,25183.0
2022-03-03 14:10:00,86.92,87.11,86.74,87.04,75973.0,84.1135,84.2974,83.9394,84.2297,75973.0
2022-03-03 14:20:00,87.04,87.04,86.89,86.92,20236.0,84.2297,84.2297,84.0845,84.1135,20236.0
2022-03-03 14:30:00,86.91,86.99,86.75,86.79,23265.0,84.1039,84.1813,83.949,83.9877,23265.0
2022-03-03 14:40:00,86.83,86.91,86.48,86.49,16685.0,84.0264,84.1039,83.6878,83.6974,16685.0
2022-03-03 14:50:00,86.47,86.5,86.1,86.29,39234.0,83.6781,83.7071,83.32,83.5039,39234.0
2022-03-03 15:00:00,86.23,86.24,85.76,85.84,47566.0,83.4458,83.4555,82.991,83.0684,47566.0
2022-03-03 15:10:00,85.83,86.1,85.79,86.05,75372.0,83.0587,83.32,83.02,83.2716,75372.0
2022-03-03 15:20:00,86.04,86.27,85.84,86.27,66342.0,83.262,83.4845,83.0684,83.4845,66342.0
2022-03-03 15:30:00,86.26,86.38,86.04,86.38,53409.0,83.4749,83.591,83.262,83.591,53409.0
2022-03-03 15:40:00,86.37,86.56,86.28,86.52,92720.0,83.5813,83.7652,83.4942,83.7265,92720.0
2022-03-03 15:50:00,86.52,86.67,86.31,86.49,142935.0,83.7265,83.8716,83.5232,83.6974,142935.0
2022-03-04 09:30:00,86.51,86.51,85.56,85.68,56670.0,83.7168,83.7168,82.7975,82.9136,56670.0
2022-03-04 09:40:00,85.65,85.95,85.29,85.34,61991.0,82.8845,83.1749,82.5362,82.5846,61991.0
2022-03-04 09:50:00,85.38,85.94,85.08,85.94,38582.0,82.6233,83.1652,82.333,83.1652,38582.0
2022-03-04 10:00:00,85.92,86.0,85.25,85.4,34591.0,83.1458,83.2232,82.4975,82.6426,34591.0
2022-03-04 10:10:00,85.44,85.44,84.97,85.07,63310.0,82.6813,82.6813,82.2265,82.3233,63310.0
2022-03-04 10:20:00,85.03,85.18,84.93,85.08,63646.0,82.2846,82.4297,82.1878,82.333,63646.0
2022-03-04 10:30:00,85.05,85.25,84.84,85.02,26230.0,82.3039,82.4975,82.1007,82.2749,26230.0
2022-03-04 10:40:00,85.0,85.07,84.62,84.62,91702.0,82.2555,82.3233,81.8878,81.8878,91702.0
2022-03-04 10:50:00,84.59,84.84,84.5,84.6,46478.0,81.8588,82.1007,81.7717,81.8685,46478.0
2022-03-04 11:00:00,84.56,84.6,84.35,84.49,21750.0,81.8297,81.8685,81.6265,81.762,21750.0
2022-03-04 11:10:00,84.46,84.71,84.26,84.65,31311.0,81.733,81.9749,81.5394,81.9168,31311.0
2022-03-04 11:20:00,84.64,84.66,84.43,84.54,22604.0,81.9072,81.9265,81.7039,81.8104,22604.0
2022-03-04 11:30:00,84.53,84.65,84.29,84.53,15236.0,81.8007,81.9168,81.5685,81.8007,15236.0
2022-03-04 11:40:00,84.55,84.86,84.53,84.77,34668.0,81.8201,82.1201,81.8007,82.033,34668.0
2022-03-04 11:50:00,84.67,84.72,84.47,84.66,19381.0,81.9362,81.9846,81.7426,81.9265,19381.0
2022-03-04 12:00:00,84.72,84.72,84.45,84.57,8909.0,81.9846,81.9846,81.7233,81.8394,8909.0
2022-03-04 12:10:00,84.6,85.17,84.57,84.95,26069.0,81.8685,82.42,81.8394,82.2072,26069.0
2022-03-04 12:20:00,84.94,84.99,84.66,84.88,15583.0,82.1975,82.2459,81.9265,82.1394,15583.0
2022-03-04 12:30:00,84.85,85.05,84.84,84.94,15862.0,82.1104,82.3039,82.1007,82.1975,15862.0
2022-03-04 12:40:00,84.98,85.02,84.72,84.86,19112.0,82.2362,82.2749,81.9846,82.1201,19112.0
2022-03-04 12:50:00,84.85,85.41,84.74,85.37,21576.0,82.1104,82.6523,82.0039,82.6136,21576.0
2022-03-04 13:00:00,85.38,85.71,85.38,85.66,15061.0,82.6233,82.9426,82.6233,82.8942,15061.0
2022-03-04 13:10:00,85.7,85.7,85.2,85.29,24098.0,82.9329,82.9329,82.4491,82.5362,24098.0
2022-03-04 13:20:00,85.28,85.43,85.2,85.28,15193.0,82.5265,82.6717,82.4491,82.5265,15193.0
2022-03-04 13:30:00,85.3,85.56,85.27,85.55,13778.0,82.5459,82.7975,82.5168,82.7878,13778.0
2022-03-04 13:40:00,85.53,85.53,85.06,85.2,19964.0,82.7684,82.7684,82.3136,82.4491,19964.0
2022-03-04 13:50:00,85.19,85.3,85.0,85.03,19038.0,82.4394,82.5459,82.2555,82.2846,19038.0
2022-03-04 14:00:00,85.04,85.15,84.9,85.06,30023.0,82.2942,82.4007,82.1588,82.3136,30023.0
2022-03-04 14:10:00,85.05,85.06,84.72,85.06,34720.0,82.3039,82.3136,81.9846,82.3136,34720.0
2022-03-04 14:20:00,85.08,85.48,85.04,85.32,30407.0,82.333,82.72,82.2942,82.5652,30407.0
2022-03-04 14:30:00,85.31,85.47,85.12,85.23,44035.0,82.5555,82.7104,82.3717,82.4781,44035.0
2022-03-04 14:40:00,85.24,85.25,84.77,84.81,52641.0,82.4878,82.4975,82.033,82.0717,52641.0
2022-03-04 14:50:00,84.79,84.95,84.64,84.65,31951.0,82.0523,82.2072,81.9072,81.9168,31951.0
2022-03-04 15:00:00,84.67,84.83,84.57,84.59,27522.0,81.9362,82.091,81.8394,81.8588,27522.0
2022-03-04 15:10:00,84.6,84.68,84.41,84.56,24403.0,81.8685,81.9459,81.6846,81.8297,24403.0
2022-03-04 15:20:00,84.57,84.9,84.51,84.7,51452.0,81.8394,82.1588,81.7814,81.9652,51452.0
2022-03-04 15:30:00,84.7,84.9,84.67,84.8,45668.0,81.9652,82.1588,81.9362,82.062,45668.0
2022-03-04 15:40:00,84.81,85.28,84.77,84.9,68871.0,82.0717,82.5265,82.033,82.1588,68871.0
2022-03-04 15:50:00,84.92,85.46,84.92,85.38,225709.0,82.1781,82.7007,82.1781,82.6233,225709.0
2022-03-07 09:30:00,85.83,86.05,85.19,85.56,67686.0,83.0587,83.2716,82.4394,82.7975,67686.0
2022-03-07 09:40:00,85.68,86.14,85.25,85.36,31302.0,82.9136,83.3587,82.4975,82.6039,31302.0
2022-03-07 09:50:00,85.43,85.65,85.06,85.16,29456.0,82.6717,82.8845,82.3136,82.4104,29456.0
2022-03-07 10:00:00,85.16,85.16,84.74,84.74,28710.0,82.4104,82.4104,82.0039,82.0039,28710.0
2022-03-07 10:10:00,84.69,84.82,83.93,84.04,57907.0,81.9555,82.0813,81.2201,81.3265,57907.0
2022-03-07 10:20:00,84.01,84.06,82.98,82.98,60302.0,81.2975,81.3459,80.3008,80.3008,60302.0
2022-03-07 10:30:00,82.95,83.09,82.3,82.36,256128.0,80.2717,80.4072,79.6427,79.7008,256128.0
2022-03-07 10:40:00,82.34,82.74,82.34,82.66,45029.0,79.6814,80.0685,79.6814,79.9911,45029.0
2022-03-07 10:50:00,82.67,82.83,82.47,82.67,46839.0,80.0008,80.1556,79.8072,80.0008,46839.0
2022-03-07 11:00:00,82.65,82.8,82.55,82.77,29045.0,79.9814,80.1266,79.8846,80.0975,29045.0
2022-03-07 11:10:00,82.79,83.11,82.75,82.99,23470.0,80.1169,80.4266,80.0782,80.3104,23470.0
2022-03-07 11:20:00,83.01,83.03,82.57,82.59,17381.0,80.3298,80.3491,79.904,79.9233,17381.0
2022-03-07 11:30:00,82.62,82.68,82.22,82.25,19894.0,79.9524,80.0104,79.5653,79.5943,19894.0
2022-03-07 11:40:00,82.2,82.3,81.9,81.92,54284.0,79.5459,79.6427,79.2556,79.275,54284.0
2022-03-07 11:50:00,81.9,81.9,81.18,81.27,47995.0,79.2556,79.2556,78.5589,78.646,47995.0
2022-03-07 12:00:00,81.25,81.4,81.14,81.37,123859.0,78.6266,78.7718,78.5202,78.7427,123859.0
2022-03-07 12:10:00,81.39,81.55,81.03,81.16,42875.0,78.7621,78.9169,78.4137,78.5395,42875.0
2022-03-07 12:20:00,81.19,81.23,80.76,81.06,55788.0,78.5686,78.6073,78.1524,78.4428,55788.0
2022-03-07 12:30:00,81.02,81.11,80.86,80.87,56162.0,78.404,78.4911,78.2492,78.2589,56162.0
2022-03-07 12:40:00,80.91,81.08,80.8,80.91,65329.0,78.2976,78.4621,78.1911,78.2976,65329.0
2022-03-07 12:50:00,80.86,81.15,79.92,80.12,244252.0,78.2492,78.5298,77.3396,77.5331,244252.0
2022-03-07 13:00:00,80.11,80.39,80.05,80.16,97825.0,77.5234,77.7944,77.4654,77.5718,97825.0
2022-03-07 13:10:00,80.14,80.2,79.9,79.96,40011.0,77.5525,77.6105,77.3202,77.3783,40011.0
2022-03-07 13:20:00,79.91,80.17,79.85,80.06,78995.0,77.3299,77.5815,77.2718,77.475,78995.0
2022-03-07 13:30:00,80.04,80.61,80.02,80.48,116753.0,77.4557,78.0073,77.4363,77.8815,116753.0
2022-03-07 13:40:00,80.45,80.77,80.4,80.56,25062.0,77.8524,78.1621,77.8041,77.9589,25062.0
2022-03-07 13:50:00,80.58,80.78,80.58,80.65,53307.0,77.9782,78.1718,77.9782,78.046,53307.0
2022-03-07 14:00:00,80.64,80.95,80.61,80.89,21936.0,78.0363,78.3363,78.0073,78.2782,21936.0
2022-03-07 14:10:00,80.91,81.15,80.91,81.1,52800.0,78.2976,78.5298,78.2976,78.4815,52800.0
2022-03-07 14:20:00,81.09,81.11,80.87,80.91,34508.0,78.4718,78.4911,78.2589,78.2976,34508.0
2022-03-07 14:30:00,80.89,80.97,80.57,80.66,41331.0,78.2782,78.3557,77.9686,78.0557,41331.0
2022-03-07 14:40:00,80.69,80.69,80.3,80.56,30101.0,78.0847,78.0847,77.7073,77.9589,30101.0
2022-03-07 14:50:00,80.54,80.57,80.34,80.42,31176.0,77.9395,77.9686,77.746,77.8234,31176.0
2022-03-07 15:00:00,80.43,80.52,79.94,80.04,41066.0,77.8331,77.9202,77.3589,77.4557,41066.0
2022-03-07 15:10:00,80.04,80.07,79.72,79.9,79084.0,77.4557,77.4847,77.146,77.3202,79084.0
2022-03-07 15:20:00,79.91,80.66,79.88,80.59,119237.0,77.3299,78.0557,77.3008,77.9879,119237.0
2022-03-07 15:30:00,80.59,80.85,80.4,80.42,144668.0,77.9879,78.2395,77.8041,77.8234,144668.0
2022-03-07 15:40:00,80.38,80.59,80.14,80.15,103510.0,77.7847,77.9879,77.5525,77.5621,103510.0
2022-03-07 15:50:00,80.2,80.47,79.98,80.11,287220.0,77.6105,77.8718,77.3976,77.5234,287220.0
2022-03-08 09:30:00,79.9,80.35,78.98,79.88,101176.0,77.3202,77.7557,76.4299,77.3008,101176.0
2022-03-08 09:40:00,79.84,80.51,79.72,79.95,50926.0,77.2621,77.9105,77.146,77.3686,50926.0
2022-03-08 09:50:00,79.82,80.41,79.58,80.28,43761.0,77.2428,77.8137,77.0105,77.6879,43761.0
2022-03-08 10:00:00,80.18,80.3,79.65,79.92,50944.0,77.5912,77.7073,77.0783,77.3396,50944.0
2022-03-08 10:10:00,79.83,80.64,79.8,80.64,30833.0,77.2525,78.0363,77.2234,78.0363,30833.0
2022-03-08 10:20:00,80.67,80.7,79.22,79.25,44722.0,78.0653,78.0944,76.6622,76.6912,44722.0
2022-03-08 10:30:00,79.2,79.35,78.85,79.06,42150.0,76.6428,76.788,76.3041,76.5073,42150.0
2022-03-08 10:40:00,79.11,79.87,79.04,79.85,55299.0,76.5557,77.2912,76.488,77.2718,55299.0
2022-03-08 10:50:00,79.79,80.37,79.71,80.2,72835.0,77.2138,77.775,77.1363,77.6105,72835.0
2022-03-08 11:00:00,80.26,80.52,79.93,80.02,54197.0,77.6686,77.9202,77.3492,77.4363,54197.0
2022-03-08 11:10:00,80.0,80.05,79.6,79.82,92136.0,77.417,77.4654,77.0299,77.2428,92136.0
2022-03-08 11:20:00,79.82,79.84,79.2,79.34,51297.0,77.2428,77.2621,76.6428,76.7783,51297.0
2022-03-08 11:30:00,79.34,79.4,78.95,79.37,63744.0,76.7783,76.8363,76.4009,76.8073,63744.0
2022-03-08 11:40:00,79.56,80.19,79.3,80.09,39917.0,76.9912,77.6008,76.7396,77.5041,39917.0
2022-03-08 11:50:00,80.09,80.74,80.07,80.63,43432.0,77.5041,78.1331,77.4847,78.0266,43432.0
2022-03-08 12:00:00,80.67,81.46,80.54,81.43,38691.0,78.0653,78.8298,77.9395,78.8008,38691.0
2022-03-08 12:10:00,81.44,82.58,81.43,82.51,55171.0,78.8105,79.9137,78.8008,79.8459,55171.0
2022-03-08 12:20:00,82.55,82.72,81.92,82.38,32903.0,79.8846,80.0492,79.275,79.7201,32903.0
2022-03-08 12:30:00,82.45,82.83,82.18,82.77,30672.0,79.7879,80.1556,79.5266,80.0975,30672.0
2022-03-08 12:40:00,82.74,82.92,82.41,82.73,29253.0,80.0685,80.2427,79.7492,80.0588,29253.0
2022-03-08 12:50:00,82.7,83.1,82.53,83.01,32994.0,80.0298,80.4169,79.8653,80.3298,32994.0
2022-03-08 13:00:00,83.07,83.45,83.0,83.36,33283.0,80.3879,80.7556,80.3201,80.6685,33283.0
2022-03-08 13:10:00,83.37,83.5,83.04,83.2,33208.0,80.6782,80.804,80.3588,80.5137,33208.0
2022-03-08 13:20:00,83.18,83.18,82.57,82.62,30203.0,80.4943,80.4943,79.904,79.9524,30203.0
2022-03-08 13:30:00,82.61,82.61,82.0,82.04,33408.0,79.9427,79.9427,79.3524,79.3911,33408.0
2022-03-08 13:40:00,82.06,82.12,81.73,81.83,36780.0,79.4105,79.4685,79.0911,79.1879,36780.0
2022-03-08 13:50:00,81.81,81.98,81.45,81.45,41227.0,79.1685,79.333,78.8202,78.8202,41227.0
2022-03-08 14:00:00,81.45,81.59,81.02,81.42,48689.0,78.8202,78.9556,78.404,78.7911,48689.0
2022-03-08 14:10:00,81.39,81.45,81.08,81.35,26009.0,78.7621,78.8202,78.4621,78.7234,26009.0
2022-03-08 14:20:00,81.39,81.85,81.03,81.76,30624.0,78.7621,79.2072,78.4137,79.1201,30624.0
2022-03-08 14:30:00,81.72,81.82,81.33,81.61,23917.0,79.0814,79.1782,78.704,78.975,23917.0
2022-03-08 14:40:00,81.64,82.01,81.42,82.01,28326.0,79.004,79.3621,78.7911,79.3621,28326.0
2022-03-08 14:50:00,82.01,82.06,81.6,81.82,26312.0,79.3621,79.4105,78.9653,79.1782,26312.0
2022-03-08 15:00:00,81.77,82.17,81.73,81.97,24558.0,79.1298,79.5169,79.0911,79.3234,24558.0
2022-03-08 15:10:00,81.96,82.01,81.59,81.75,42745.0,79.3137,79.3621,78.9556,79.1105,42745.0
2022-03-08 15:20:00,81.73,81.79,81.12,81.13,34474.0,79.0911,79.1492,78.5008,78.5105,34474.0
2022-03-08 15:30:00,81.17,81.23,80.87,81.17,56884.0,78.5492,78.6073,78.2589,78.5492,56884.0
2022-03-08 15:40:00,81.18,81.2,80.55,80.59,89574.0,78.5589,78.5782,77.9492,77.9879,89574.0
2022-03-08 15:50:00,80.56,81.18,80.27,80.36,221094.0,77.9589,78.5589,77.6783,77.7654,221094.0
2022-03-09 09:30:00,82.64,84.28,82.38,83.18,110284.0,79.9717,81.5588,79.7201,80.4943,110284.0
2022-03-09 09:40:00,83.1,83.73,83.0,83.41,46379.0,80.4169,81.0265,80.3201,80.7169,46379.0
2022-03-09 09:50:00,83.38,83.4,82.75,82.98,45009.0,80.6878,80.7072,80.0782,80.3008,45009.0
2022-03-09 10:00:00,82.97,83.35,82.92,82.92,30611.0,80.2911,80.6588,80.2427,80.2427,30611.0
2022-03-09 10:10:00,82.94,82.97,82.45,82.65,33784.0,80.262,80.2911,79.7879,79.9814,33784.0
2022-03-09 10:20:00,82.58,82.77,82.25,82.44,22681.0,79.9137,80.0975,79.5943,79.7782,22681.0
2022-03-09 10:30:00,82.43,82.73,82.29,82.72,27575.0,79.7685,80.0588,79.633,80.0492,27575.0
2022-03-09 10:40:00,82.7,82.99,82.54,82.69,29759.0,80.0298,80.3104,79.875,80.0201,29759.0
2022-03-09 10:50:00,82.64,82.78,82.48,82.78,14229.0,79.9717,80.1072,79.8169,80.1072,14229.0
2022-03-09 11:00:00,82.78,82.84,82.58,82.7,14899.0,80.1072,80.1653,79.9137,80.0298,14899.0
2022-03-09 11:10:00,82.7,82.73,82.27,82.52,26875.0,80.0298,80.0588,79.6137,79.8556,26875.0
2022-03-09 11:20:00,82.56,82.73,82.45,82.45,17957.0,79.8943,80.0588,79.7879,79.7879,17957.0
2022-03-09 11:30:00,82.45,82.86,82.41,82.86,38631.0,79.7879,80.1846,79.7492,80.1846,38631.0
2022-03-09 11:40:00,82.9,83.18,82.85,83.15,18323.0,80.2233,80.4943,80.175,80.4653,18323.0
2022-03-09 11:50:00,83.09,83.13,82.86,83.08,13625.0,80.4072,80.4459,80.1846,80.3975,13625.0
2022-03-09 12:00:00,83.11,83.34,83.02,83.03,16644.0,80.4266,80.6491,80.3395,80.3491,16644.0
2022-03-09 12:10:00,83.07,83.21,83.03,83.1,38613.0,80.3879,80.5233,80.3491,80.4169,38613.0
2022-03-09 12:20:00,83.09,83.18,82.9,83.14,30621.0,80.4072,80.4943,80.2233,80.4556,30621.0
2022-03-09 12:30:00,83.19,83.62,83.08,83.62,14158.0,80.504,80.9201,80.3975,80.9201,14158.0
2022-03-09 12:40:00,83.64,83.89,83.59,83.89,13837.0,80.9394,81.1814,80.8911,81.1814,13837.0
2022-03-09 12:50:00,83.88,84.01,83.86,83.91,16892.0,81.1717,81.2975,81.1523,81.2007,16892.0
2022-03-09 13:00:00,83.9,83.9,83.37,83.66,27980.0,81.1911,81.1911,80.6782,80.9588,27980.0
2022-03-09 13:10:00,83.65,83.79,83.62,83.69,12654.0,80.9491,81.0846,80.9201,80.9878,12654.0
2022-03-09 13:20:00,83.69,83.81,83.65,83.76,23856.0,80.9878,81.104,80.9491,81.0556,23856.0
2022-03-09 13:30:00,83.72,83.81,83.45,83.49,17130.0,81.0169,81.104,80.7556,80.7943,17130.0
2022-03-09 13:40:00,83.51,83.65,83.08,83.23,22680.0,80.8136,80.9491,80.3975,80.5427,22680.0
2022-03-09 13:50:00,83.22,83.34,83.13,83.2,15073.0,80.533,80.6491,80.4459,80.5137,15073.0
2022-03-09 14:00:00,83.17,83.4,83.16,83.18,20544.0,80.4846,80.7072,80.4749,80.4943,20544.0
2022-03-09 14:10:00,83.16,83.24,82.8,82.82,20916.0,80.4749,80.5524,80.1266,80.1459,20916.0
2022-03-09 14:20:00,82.82,82.98,82.64,82.7,26828.0,80.1459,80.3008,79.9717,80.0298,26828.0
2022-03-09 14:30:00,82.72,83.03,82.72,82.93,17232.0,80.0492,80.3491,80.0492,80.2524,17232.0
2022-03-09 14:40:00,82.94,83.05,82.82,82.94,21079.0,80.262,80.3685,80.1459,80.262,21079.0
2022-03-09 14:50:00,82.9,83.09,82.78,82.87,11755.0,80.2233,80.4072,80.1072,80.1943,11755.0
2022-03-09 15:00:00,82.88,83.15,82.81,83.15,15888.0,80.204,80.4653,80.1362,80.4653,15888.0
2022-03-09 15:10:00,83.17,83.27,83.02,83.16,34607.0,80.4846,80.5814,80.3395,80.4749,34607.0
2022-03-09 15:20:00,83.15,83.25,82.97,83.0,35937.0,80.4653,80.562,80.2911,80.3201,35937.0
2022-03-09 15:30:00,83.02,83.21,82.83,82.84,45610.0,80.3395,80.5233,80.1556,80.1653,45610.0
2022-03-09 15:40:00,82.83,82.93,82.5,82.53,87135.0,80.1556,80.2524,79.8363,79.8653,87135.0
2022-03-09 15:50:00,82.55,82.82,82.36,82.66,190014.0,79.8846,80.1459,79.7008,79.9911,190014.0
2022-03-10 09:30:00,80.7,81.11,80.25,80.68,63789.0,78.0944,78.4911,77.6589,78.075,63789.0
2022-03-10 09:40:00,80.69,80.98,80.16,80.16,29671.0,78.0847,78.3653,77.5718,77.5718,29671.0
2022-03-10 09:50:00,80.26,80.85,79.99,80.82,26769.0,77.6686,78.2395,77.4073,78.2105,26769.0
2022-03-10 10:00:00,80.81,81.04,80.28,81.0,23137.0,78.2008,78.4234,77.6879,78.3847,23137.0
2022-03-10 10:10:00,81.04,81.66,81.02,81.65,25826.0,78.4234,79.0234,78.404,79.0137,25826.0
2022-03-10 10:20:00,81.61,81.64,80.43,80.45,64865.0,78.975,79.004,77.8331,77.8524,64865.0
2022-03-10 10:30:00,80.42,80.48,79.71,80.28,92173.0,77.8234,77.8815,77.1363,77.6879,92173.0
2022-03-10 10:40:00,80.28,80.75,80.19,80.65,28190.0,77.6879,78.1428,77.6008,78.046,28190.0
2022-03-10 10:50:00,80.65,80.66,80.4,80.49,30297.0,78.046,78.0557,77.8041,77.8912,30297.0
2022-03-10 11:00:00,80.44,80.53,80.19,80.47,14658.0,77.8428,77.9299,77.6008,77.8718,14658.0
2022-03-10 11:10:00,80.41,80.54,80.37,80.54,13436.0,77.8137,77.9395,77.775,77.9395,13436.0
2022-03-10 11:20:00,80.52,80.69,80.44,80.62,24132.0,77.9202,78.0847,77.8428,78.017,24132.0
2022-03-10 11:30:00,80.62,80.9,80.51,80.83,30505.0,78.017,78.2879,77.9105,78.2202,30505.0
2022-03-10 11:40:00,80.86,81.0,80.64,80.87,23784.0,78.2492,78.3847,78.0363,78.2589,23784.0
2022-03-10 11:50:00,80.87,81.24,80.87,81.24,15144.0,78.2589,78.6169,78.2589,78.6169,15144.0
2022-03-10 12:00:00,81.24,81.5,81.2,81.41,17024.0,78.6169,78.8685,78.5782,78.7814,17024.0
2022-03-10 12:10:00,81.4,81.69,81.4,81.57,18456.0,78.7718,79.0524,78.7718,78.9363,18456.0
2022-03-10 12:20:00,81.57,81.76,81.48,81.5,11748.0,78.9363,79.1201,78.8492,78.8685,11748.0
2022-03-10 12:30:00,81.49,81.51,81.27,81.27,15177.0,78.8589,78.8782,78.646,78.646,15177.0
2022-03-10 12:40:00,81.24,81.45,81.14,81.42,11127.0,78.6169,78.8202,78.5202,78.7911,11127.0
2022-03-10 12:50:00,81.4,81.47,81.23,81.36,12266.0,78.7718,78.8395,78.6073,78.7331,12266.0
2022-03-10 13:00:00,81.34,81.48,81.26,81.33,13902.0,78.7137,78.8492,78.6363,78.704,13902.0
2022-03-10 13:10:00,81.31,81.76,81.31,81.74,10669.0,78.6847,79.1201,78.6847,79.1008,10669.0
2022-03-10 13:20:00,81.71,81.8,81.35,81.37,16066.0,79.0718,79.1589,78.7234,78.7427,16066.0
2022-03-10 13:30:00,81.4,81.46,81.24,81.32,15834.0,78.7718,78.8298,78.6169,78.6944,15834.0
2022-03-10 13:40:00,81.37,81.7,81.24,81.69,27259.0,78.7427,79.0621,78.6169,79.0524,27259.0
2022-03-10 13:50:00,81.66,81.68,81.29,81.38,16652.0,79.0234,79.0427,78.6653,78.7524,16652.0
2022-03-10 14:00:00,81.37,81.9,81.36,81.62,18582.0,78.7427,79.2556,78.7331,78.9847,18582.0
2022-03-10 14:10:00,81.61,81.94,81.59,81.83,15297.0,78.975,79.2943,78.9556,79.1879,15297.0
2022-03-10 14:20:00,81.88,81.93,81.78,81.9,11335.0,79.2363,79.2847,79.1395,79.2556,11335.0
2022-03-10 14:30:00,81.93,82.07,81.72,81.72,14727.0,79.2847,79.4201,79.0814,79.0814,14727.0
2022-03-10 14:40:00,81.72,82.04,81.65,82.01,18789.0,79.0814,79.3911,79.0137,79.3621,18789.0
2022-03-10 14:50:00,82.0,82.36,81.99,82.26,66318.0,79.3524,79.7008,79.3427,79.604,66318.0
2022-03-10 15:00:00,82.26,82.26,81.9,81.98,25456.0,79.604,79.604,79.2556,79.333,25456.0
2022-03-10 15:10:00,81.99,82.37,81.98,82.26,29304.0,79.3427,79.7105,79.333,79.604,29304.0
2022-03-10 15:20:00,82.24,82.3,81.98,82.15,20627.0,79.5847,79.6427,79.333,79.4976,20627.0
2022-03-10 15:30:00,82.19,82.24,82.0,82.06,22123.0,79.5363,79.5847,79.3524,79.4105,22123.0
2022-03-10 15:40:00,82.07,82.32,82.06,82.12,37955.0,79.4201,79.6621,79.4105,79.4685,37955.0
2022-03-10 15:50:00,82.08,82.48,82.08,82.4,115709.0,79.4298,79.8169,79.4298,79.7395,115709.0
2022-03-11 09:30:00,82.88,83.04,82.6,82.7,25851.0,80.204,80.3588,79.933,80.0298,25851.0
2022-03-11 09:40:00,82.66,83.0,82.44,82.76,11196.0,79.9911,80.3201,79.7782,80.0879,11196.0
2022-03-11 09:50:00,82.82,83.04,82.48,82.78,10339.0,80.1459,80.3588,79.8169,80.1072,10339.0
2022-03-11 10:00:00,82.81,83.11,82.51,82.67,31375.0,80.1362,80.4266,79.8459,80.0008,31375.0
2022-03-11 10:10:00,82.71,82.99,82.33,82.49,7936.0,80.0395,80.3104,79.6717,79.8266,7936.0
2022-03-11 10:20:00,82.39,82.59,82.2,82.36,9415.0,79.7298,79.9233,79.5459,79.7008,9415.0
2022-03-11 10:30:00,82.31,82.35,82.0,82.0,6023.0,79.6524,79.6911,79.3524,79.3524,6023.0
2022-03-11 10:40:00,82.0,82.23,81.9,82.06,11863.0,79.3524,79.575,79.2556,79.4105,11863.0
2022-03-11 10:50:00,82.03,82.41,82.01,82.33,13250.0,79.3814,79.7492,79.3621,79.6717,13250.0
2022-03-11 11:00:00,82.32,82.38,82.17,82.23,8963.0,79.6621,79.7201,79.5169,79.575,8963.0
2022-03-11 11:10:00,82.25,82.28,81.98,82.13,9743.0,79.5943,79.6234,79.333,79.4782,9743.0
2022-03-11 11:20:00,82.17,82.38,82.07,82.22,9875.0,79.5169,79.7201,79.4201,79.5653,9875.0
2022-03-11 11:30:00,82.21,82.3,82.02,82.27,8749.0,79.5556,79.6427,79.3718,79.6137,8749.0
2022-03-11 11:40:00,82.35,82.42,82.01,82.2,9910.0,79.6911,79.7588,79.3621,79.5459,9910.0
2022-03-11 11:50:00,82.17,82.2,82.03,82.06,7162.0,79.5169,79.5459,79.3814,79.4105,7162.0
2022-03-11 12:00:00,82.06,82.14,81.84,81.87,13762.0,79.4105,79.4879,79.1976,79.2266,13762.0
2022-03-11 12:10:00,81.9,82.04,81.83,81.98,14835.0,79.2556,79.3911,79.1879,79.333,14835.0
2022-03-11 12:20:00,82.09,82.14,81.82,81.82,13913.0,79.4395,79.4879,79.1782,79.1782,13913.0
2022-03-11 12:30:00,81.82,81.91,81.59,81.62,18367.0,79.1782,79.2653,78.9556,78.9847,18367.0
2022-03-11 12:40:00,81.64,81.91,81.64,81.9,7837.0,79.004,79.2653,79.004,79.2556,7837.0
2022-03-11 12:50:00,81.87,82.03,81.87,81.98,10529.0,79.2266,79.3814,79.2266,79.333,10529.0
2022-03-11 13:00:00,81.97,82.13,81.92,81.97,11198.0,79.3234,79.4782,79.275,79.3234,11198.0
2022-03-11 13:10:00,81.98,82.07,81.9,81.9,16098.0,79.333,79.4201,79.2556,79.2556,16098.0
2022-03-11 13:20:00,81.9,81.96,81.81,81.83,19292.0,79.2556,79.3137,79.1685,79.1879,19292.0
2022-03-11 13:30:00,81.87,82.02,81.82,81.95,25127.0,79.2266,79.3718,79.1782,79.304,25127.0
2022-03-11 13:40:00,81.95,82.21,81.95,82.13,11803.0,79.304,79.5556,79.304,79.4782,11803.0
2022-03-11 13:50:00,82.19,82.21,81.68,81.7,20451.0,79.5363,79.5556,79.0427,79.0621,20451.0
2022-03-11 14:00:00,81.64,81.93,81.61,81.71,26176.0,79.004,79.2847,78.975,79.0718,26176.0
2022-03-11 14:10:00,81.72,81.97,81.67,81.72,19686.0,79.0814,79.3234,79.0331,79.0814,19686.0
2022-03-11 14:20:00,81.75,81.98,81.72,81.95,11117.0,79.1105,79.333,79.0814,79.304,11117.0
2022-03-11 14:30:00,81.93,82.01,81.77,81.81,10017.0,79.2847,79.3621,79.1298,79.1685,10017.0
2022-03-11 14:40:00,81.76,82.05,81.72,81.97,45489.0,79.1201,79.4008,79.0814,79.3234,45489.0
2022-03-11 14:50:00,81.97,82.02,81.85,81.95,39189.0,79.3234,79.3718,79.2072,79.304,39189.0
2022-03-11 15:00:00,81.95,82.05,81.81,81.83,27473.0,79.304,79.4008,79.1685,79.1879,27473.0
2022-03-11 15:10:00,81.83,81.93,81.63,81.72,17108.0,79.1879,79.2847,78.9943,79.0814,17108.0
2022-03-11 15:20:00,81.7,81.77,81.41,81.47,18250.0,79.0621,79.1298,78.7814,78.8395,18250.0
2022-03-11 15:30:00,81.43,81.49,81.23,81.25,30581.0,78.8008,78.8589,78.6073,78.6266,30581.0
2022-03-11 15:40:00,81.23,81.3,80.98,80.98,48375.0,78.6073,78.675,78.3653,78.3653,48375.0
2022-03-11 15:50:00,80.93,81.22,80.85,80.96,168817.0,78.3169,78.5976,78.2395,78.346,168817.0
2022-03-14 09:30:00,80.75,81.17,78.62,78.69,83355.0,78.1428,78.5492,76.0815,76.1493,83355.0
2022-03-14 09:40:00,78.69,78.9,77.75,77.75,107955.0,76.1493,76.3525,75.2396,75.2396,107955.0
2022-03-14 09:50:00,77.82,78.15,77.46,78.04,101643.0,75.3074,75.6267,74.959,75.5203,101643.0
2022-03-14 10:00:00,78.02,78.49,77.77,78.41,134122.0,75.5009,75.9557,75.259,75.8783,134122.0
2022-03-14 10:10:00,78.36,78.66,78.05,78.48,66183.0,75.8299,76.1202,75.5299,75.9461,66183.0
2022-03-14 10:20:00,78.49,78.56,78.08,78.09,58083.0,75.9557,76.0235,75.559,75.5686,58083.0
2022-03-14 10:30:00,78.09,78.14,77.53,77.72,52729.0,75.5686,75.617,75.0267,75.2106,52729.0
2022-03-14 10:40:00,77.76,78.14,77.7,78.1,91754.0,75.2493,75.617,75.1912,75.5783,91754.0
2022-03-14 10:50:00,78.08,78.72,78.07,78.43,53547.0,75.559,76.1783,75.5493,75.8977,53547.0
2022-03-14 11:00:00,78.43,78.49,78.09,78.19,29753.0,75.8977,75.9557,75.5686,75.6654,29753.0
2022-03-14 11:10:00,78.18,78.18,77.56,77.76,62797.0,75.6557,75.6557,75.0558,75.2493,62797.0
2022-03-14 11:20:00,77.75,77.81,77.41,77.53,55394.0,75.2396,75.2977,74.9106,75.0267,55394.0
2022-03-14 11:30:00,77.49,77.73,77.32,77.63,34537.0,74.988,75.2203,74.8235,75.1235,34537.0
2022-03-14 11:40:00,77.61,77.61,77.17,77.17,104696.0,75.1041,75.1041,74.6783,74.6783,104696.0
2022-03-14 11:50:00,77.17,77.43,77.17,77.41,48654.0,74.6783,74.93,74.6783,74.9106,48654.0
2022-03-14 12:00:00,77.4,77.47,77.13,77.21,28979.0,74.9009,74.9687,74.6396,74.7171,28979.0
2022-03-14 12:10:00,77.2,77.22,76.63,76.88,66301.0,74.7074,74.7267,74.1558,74.3977,66301.0
2022-03-14 12:20:00,76.82,77.06,76.73,76.94,70093.0,74.3397,74.5719,74.2526,74.4558,70093.0
2022-03-14 12:30:00,76.9,77.19,76.74,77.12,59881.0,74.4171,74.6977,74.2622,74.63,59881.0
2022-03-14 12:40:00,77.1,77.29,77.02,77.02,30727.0,74.6106,74.7945,74.5332,74.5332,30727.0
2022-03-14 12:50:00,77.03,77.03,76.78,76.84,29063.0,74.5429,74.5429,74.3009,74.359,29063.0
2022-03-14 13:00:00,76.84,76.85,76.57,76.67,36985.0,74.359,74.3687,74.0977,74.1945,36985.0
2022-03-14 13:10:00,76.68,76.92,76.67,76.91,56601.0,74.2042,74.4364,74.1945,74.4267,56601.0
2022-03-14 13:20:00,76.89,76.96,76.7,76.7,40742.0,74.4074,74.4751,74.2235,74.2235,40742.0
2022-03-14 13:30:00,76.72,76.8,76.32,76.45,54148.0,74.2429,74.3203,73.8558,73.9816,54148.0
2022-03-14 13:40:00,76.46,76.75,76.34,76.6,114498.0,73.9913,74.2719,73.8751,74.1268,114498.0
2022-03-14 13:50:00,76.62,77.07,76.62,76.91,35767.0,74.1461,74.5816,74.1461,74.4267,35767.0
2022-03-14 14:00:00,76.89,77.08,76.8,76.96,37834.0,74.4074,74.5913,74.3203,74.4751,37834.0
2022-03-14 14:10:00,76.97,77.16,76.82,76.97,24670.0,74.4848,74.6687,74.3397,74.4848,24670.0
2022-03-14 14:20:00,76.98,77.07,76.92,76.98,73885.0,74.4945,74.5816,74.4364,74.4945,73885.0
2022-03-14 14:30:00,77.0,77.18,76.98,77.01,39205.0,74.5138,74.688,74.4945,74.5235,39205.0
2022-03-14 14:40:00,77.02,77.12,76.71,77.12,42778.0,74.5332,74.63,74.2332,74.63,42778.0
2022-03-14 14:50:00,77.12,77.53,77.0,77.27,33003.0,74.63,75.0267,74.5138,74.7751,33003.0
2022-03-14 15:00:00,77.27,77.36,77.12,77.2,35609.0,74.7751,74.8622,74.63,74.7074,35609.0
2022-03-14 15:10:00,77.22,77.52,77.19,77.23,58448.0,74.7267,75.017,74.6977,74.7364,58448.0
2022-03-14 15:20:00,77.17,77.35,77.16,77.2,40907.0,74.6783,74.8525,74.6687,74.7074,40907.0
2022-03-14 15:30:00,77.19,77.2,76.86,77.12,81062.0,74.6977,74.7074,74.3784,74.63,81062.0
2022-03-14 15:40:00,77.11,77.26,76.99,77.11,96743.0,74.6203,74.7654,74.5042,74.6203,96743.0
2022-03-14 15:50:00,77.09,77.44,76.93,77.38,261464.0,74.6009,74.9396,74.4461,74.8816,261464.0
2022-03-15 09:30:00,78.49,79.25,78.0,78.21,90055.0,75.9557,76.6912,75.4816,75.6848,90055.0
2022-03-15 09:40:00,78.23,78.35,77.65,77.94,37532.0,75.7041,75.8203,75.1429,75.4235,37532.0
2022-03-15 09:50:00,77.89,78.09,77.43,77.75,55862.0,75.3751,75.5686,74.93,75.2396,55862.0
2022-03-15 10:00:00,77.8,78.38,77.78,78.13,63765.0,75.288,75.8493,75.2687,75.6074,63765.0
2022-03-15 10:10:00,78.16,78.29,77.87,78.2,59997.0,75.6364,75.7622,75.3557,75.6751,59997.0
2022-03-15 10:20:00,78.19,78.56,78.04,78.56,65240.0,75.6654,76.0235,75.5203,76.0235,65240.0
2022-03-15 10:30:00,78.56,79.05,78.55,78.72,33568.0,76.0235,76.4976,76.0138,76.1783,33568.0
2022-03-15 10:40:00,78.74,79.16,78.67,79.07,27409.0,76.1977,76.6041,76.1299,76.517,27409.0
2022-03-15 10:50:00,79.05,79.06,78.68,78.93,21849.0,76.4976,76.5073,76.1396,76.3815,21849.0
2022-03-15 11:00:00,78.98,79.21,78.9,79.06,26446.0,76.4299,76.6525,76.3525,76.5073,26446.0
2022-03-15 11:10:00,79.05,79.09,78.82,78.98,20023.0,76.4976,76.5364,76.2751,76.4299,20023.0
2022-03-15 11:20:00,78.95,79.36,78.83,79.32,31301.0,76.4009,76.7976,76.2848,76.7589,31301.0
2022-03-15 11:30:00,79.29,79.35,79.17,79.25,18980.0,76.7299,76.788,76.6138,76.6912,18980.0
2022-03-15 11:40:00,79.23,79.26,79.1,79.16,33752.0,76.6718,76.7009,76.546,76.6041,33752.0
2022-03-15 11:50:00,79.14,79.36,78.73,78.79,46405.0,76.5847,76.7976,76.188,76.246,46405.0
2022-03-15 12:00:00,78.79,78.86,78.5,78.77,26934.0,76.246,76.3138,75.9654,76.2267,26934.0
2022-03-15 12:10:00,78.76,79.17,78.64,79.17,25363.0,76.217,76.6138,76.1009,76.6138,25363.0
2022-03-15 12:20:00,79.17,79.4,78.99,79.36,26019.0,76.6138,76.8363,76.4396,76.7976,26019.0
2022-03-15 12:30:00,79.42,79.75,79.39,79.7,25965.0,76.8557,77.175,76.8267,77.1267,25965.0
2022-03-15 12:40:00,79.67,79.78,79.53,79.63,20373.0,77.0976,77.2041,76.9622,77.0589,20373.0
2022-03-15 12:50:00,79.63,79.7,79.49,79.69,21167.0,77.0589,77.1267,76.9234,77.117,21167.0
2022-03-15 13:00:00,79.7,79.77,79.43,79.59,25101.0,77.1267,77.1944,76.8654,77.0202,25101.0
2022-03-15 13:10:00,79.57,79.57,79.1,79.18,21806.0,77.0009,77.0009,76.546,76.6235,21806.0
2022-03-15 13:20:00,79.19,79.4,79.12,79.29,21802.0,76.6331,76.8363,76.5654,76.7299,21802.0
2022-03-15 13:30:00,79.3,79.48,79.22,79.36,32096.0,76.7396,76.9138,76.6622,76.7976,32096.0
2022-03-15 13:40:00,79.31,79.49,79.25,79.48,22085.0,76.7493,76.9234,76.6912,76.9138,22085.0
2022-03-15 13:50:00,79.48,79.59,79.44,79.47,25334.0,76.9138,77.0202,76.8751,76.9041,25334.0
2022-03-15 14:00:00,79.44,79.61,79.26,79.58,35498.0,76.8751,77.0396,76.7009,77.0105,35498.0
2022-03-15 14:10:00,79.58,79.6,79.08,79.11,31665.0,77.0105,77.0299,76.5267,76.5557,31665.0
2022-03-15 14:20:00,79.09,79.16,78.93,78.94,26055.0,76.5364,76.6041,76.3815,76.3912,26055.0
2022-03-15 14:30:00,78.9,79.1,78.84,79.0,49064.0,76.3525,76.546,76.2944,76.4493,49064.0
2022-03-15 14:40:00,79.05,79.39,79.05,79.38,13929.0,76.4976,76.8267,76.4976,76.817,13929.0
2022-03-15 14:50:00,79.4,79.61,79.32,79.56,18183.0,76.8363,77.0396,76.7589,76.9912,18183.0
2022-03-15 15:00:00,79.53,79.66,79.48,79.48,19543.0,76.9622,77.088,76.9138,76.9138,19543.0
2022-03-15 15:10:00,79.54,79.82,79.53,79.8,23063.0,76.9718,77.2428,76.9622,77.2234,23063.0
2022-03-15 15:20:00,79.77,79.99,79.7,79.96,29279.0,77.1944,77.4073,77.1267,77.3783,29279.0
2022-03-15 15:30:00,79.97,80.39,79.96,80.39,48884.0,77.3879,77.7944,77.3783,77.7944,48884.0
2022-03-15 15:40:00,80.4,80.42,80.15,80.39,69273.0,77.8041,77.8234,77.5621,77.7944,69273.0
2022-03-15 15:50:00,80.36,80.67,80.27,80.43,221643.0,77.7654,78.0653,77.6783,77.8331,221643.0
2022-03-16 09:30:00,81.11,81.81,81.07,81.81,64674.0,78.4911,79.1685,78.4524,79.1685,64674.0
2022-03-16 09:40:00,81.81,82.36,81.81,82.17,52126.0,79.1685,79.7008,79.1685,79.5169,52126.0
2022-03-16 09:50:00,82.16,82.16,81.62,81.92,42864.0,79.5072,79.5072,78.9847,79.275,42864.0
2022-03-16 10:00:00,81.94,82.0,81.61,81.66,55046.0,79.2943,79.3524,78.975,79.0234,55046.0
2022-03-16 10:10:00,81.66,82.88,81.66,82.55,36315.0,79.0234,80.204,79.0234,79.8846,36315.0
2022-03-16 10:20:00,82.62,82.92,82.45,82.88,51964.0,79.9524,80.2427,79.7879,80.204,51964.0
2022-03-16 10:30:00,82.94,82.94,82.46,82.7,57719.0,80.262,80.262,79.7975,80.0298,57719.0
2022-03-16 10:40:00,82.68,82.79,82.02,82.16,133681.0,80.0104,80.1169,79.3718,79.5072,133681.0
2022-03-16 10:50:00,82.09,82.22,81.44,81.53,51478.0,79.4395,79.5653,78.8105,78.8976,51478.0
2022-03-16 11:00:00,81.52,81.65,81.25,81.4,26067.0,78.8879,79.0137,78.6266,78.7718,26067.0
2022-03-16 11:10:00,81.44,81.6,81.24,81.28,23425.0,78.8105,78.9653,78.6169,78.6556,23425.0
2022-03-16 11:20:00,81.37,81.63,81.21,81.49,28304.0,78.7427,78.9943,78.5879,78.8589,28304.0
2022-03-16 11:30:00,81.47,81.51,81.19,81.34,17425.0,78.8395,78.8782,78.5686,78.7137,17425.0
2022-03-16 11:40:00,81.34,81.52,81.22,81.35,13118.0,78.7137,78.8879,78.5976,78.7234,13118.0
2022-03-16 11:50:00,81.34,81.49,81.19,81.3,19044.0,78.7137,78.8589,78.5686,78.675,19044.0
2022-03-16 12:00:00,81.28,81.63,81.22,81.52,17522.0,78.6556,78.9943,78.5976,78.8879,17522.0
2022-03-16 12:10:00,81.56,81.69,81.49,81.64,29639.0,78.9266,79.0524,78.8589,79.004,29639.0
2022-03-16 12:20:00,81.62,81.74,81.5,81.62,16381.0,78.9847,79.1008,78.8685,78.9847,16381.0
2022-03-16 12:30:00,81.64,81.84,81.56,81.56,20313.0,79.004,79.1976,78.9266,78.9266,20313.0
2022-03-16 12:40:00,81.54,81.83,81.33,81.33,15076.0,78.9073,79.1879,78.704,78.704,15076.0
2022-03-16 12:50:00,81.42,81.49,81.3,81.43,16575.0,78.7911,78.8589,78.675,78.8008,16575.0
2022-03-16 13:00:00,81.36,81.44,81.01,81.06,15219.0,78.7331,78.8105,78.3944,78.4428,15219.0
2022-03-16 13:10:00,81.02,81.12,80.85,80.92,14121.0,78.404,78.5008,78.2395,78.3073,14121.0
2022-03-16 13:20:00,80.92,81.06,80.79,80.96,26117.0,78.3073,78.4428,78.1815,78.346,26117.0
2022-03-16 13:30:00,80.94,81.08,80.84,80.93,15854.0,78.3266,78.4621,78.2299,78.3169,15854.0
2022-03-16 13:40:00,80.91,81.16,80.79,81.11,16606.0,78.2976,78.5395,78.1815,78.4911,16606.0
2022-03-16 13:50:00,81.12,81.36,81.02,81.14,21443.0,78.5008,78.7331,78.404,78.5202,21443.0
2022-03-16 14:00:00,81.1,81.11,79.82,79.83,55621.0,78.4815,78.4911,77.2428,77.2525,55621.0
2022-03-16 14:10:00,79.73,79.86,78.38,79.34,113449.0,77.1557,77.2815,75.8493,76.7783,113449.0
2022-03-16 14:20:00,79.34,79.38,78.28,78.37,82455.0,76.7783,76.817,75.7525,75.8396,82455.0
2022-03-16 14:30:00,78.37,79.05,78.09,78.97,78672.0,75.8396,76.4976,75.5686,76.4202,78672.0
2022-03-16 14:40:00,79.01,79.62,78.78,79.33,123043.0,76.4589,77.0492,76.2364,76.7686,123043.0
2022-03-16 14:50:00,79.3,79.69,79.11,79.24,73572.0,76.7396,77.117,76.5557,76.6815,73572.0
2022-03-16 15:00:00,79.25,79.85,79.2,79.71,102953.0,76.6912,77.2718,76.6428,77.1363,102953.0
2022-03-16 15:10:00,79.68,80.16,79.56,80.07,80976.0,77.1073,77.5718,76.9912,77.4847,80976.0
2022-03-16 15:20:00,80.11,80.63,80.09,80.51,72757.0,77.5234,78.0266,77.5041,77.9105,72757.0
2022-03-16 15:30:00,80.51,80.68,80.4,80.56,76655.0,77.9105,78.075,77.8041,77.9589,76655.0
2022-03-16 15:40:00,80.52,81.15,80.38,81.14,100962.0,77.9202,78.5298,77.7847,78.5202,100962.0
2022-03-16 15:50:00,81.17,81.79,81.05,81.79,293410.0,78.5492,79.1492,78.4331,79.1492,293410.0
2022-03-17 09:30:00,81.62,82.31,81.35,81.73,51826.0,78.9847,79.6524,78.7234,79.0911,51826.0
2022-03-17 09:40:00,81.69,82.06,81.25,81.25,24813.0,79.0524,79.4105,78.6266,78.6266,24813.0
2022-03-17 09:50:00,81.25,81.74,81.14,81.74,18247.0,78.6266,79.1008,78.5202,79.1008,18247.0
2022-03-17 10:00:00,81.74,82.5,81.72,82.05,45379.0,79.1008,79.8363,79.0814,79.4008,45379.0
2022-03-17 10:10:00,82.02,82.02,80.75,80.79,42643.0,79.3718,79.3718,78.1428,78.1815,42643.0
2022-03-17 10:20:00,80.87,81.34,80.87,81.31,19287.0,78.2589,78.7137,78.2589,78.6847,19287.0
2022-03-17 10:30:00,81.29,81.48,81.17,81.4,18812.0,78.6653,78.8492,78.5492,78.7718,18812.0
2022-03-17 10:40:00,81.43,81.45,80.67,81.08,34033.0,78.8008,78.8202,78.0653,78.4621,34033.0
2022-03-17 10:50:00,81.09,81.54,80.85,81.31,29911.0,78.4718,78.9073,78.2395,78.6847,29911.0
2022-03-17 11:00:00,81.38,81.48,81.12,81.3,21421.0,78.7524,78.8492,78.5008,78.675,21421.0
2022-03-17 11:10:00,81.36,81.45,81.15,81.31,10177.0,78.7331,78.8202,78.5298,78.6847,10177.0
2022-03-17 11:20:00,81.32,81.66,81.19,81.54,13853.0,78.6944,79.0234,78.5686,78.9073,13853.0
2022-03-17 11:30:00,81.5,81.82,81.49,81.82,20921.0,78.8685,79.1782,78.8589,79.1782,20921.0
2022-03-17 11:40:00,81.82,82.07,81.67,81.68,33245.0,79.1782,79.4201,79.0331,79.0427,33245.0
2022-03-17 11:50:00,81.67,82.06,81.67,81.98,16609.0,79.0331,79.4105,79.0331,79.333,16609.0
2022-03-17 12:00:00,81.95,82.19,81.94,81.99,20827.0,79.304,79.5363,79.2943,79.3427,20827.0
2022-03-17 12:10:00,82.02,82.04,81.81,81.94,26559.0,79.3718,79.3911,79.1685,79.2943,26559.0
2022-03-17 12:20:00,81.97,82.33,81.94,82.25,28685.0,79.3234,79.6717,79.2943,79.5943,28685.0
2022-03-17 12:30:00,82.23,82.34,82.1,82.3,23772.0,79.575,79.6814,79.4492,79.6427,23772.0
2022-03-17 12:40:00,82.31,82.35,82.16,82.26,12427.0,79.6524,79.6911,79.5072,79.604,12427.0
2022-03-17 12:50:00,82.27,82.47,82.27,82.42,16278.0,79.6137,79.8072,79.6137,79.7588,16278.0
2022-03-17 13:00:00,82.42,82.45,82.16,82.27,21668.0,79.7588,79.7879,79.5072,79.6137,21668.0
2022-03-17 13:10:00,82.25,82.5,82.24,82.35,26711.0,79.5943,79.8363,79.5847,79.6911,26711.0
2022-03-17 13:20:00,82.32,82.88,82.32,82.8,43615.0,79.6621,80.204,79.6621,80.1266,43615.0
2022-03-17 13:30:00,82.85,82.85,82.65,82.68,18385.0,80.175,80.175,79.9814,80.0104,18385.0
2022-03-17 13:40:00,82.71,82.77,82.65,82.72,19913.0,80.0395,80.0975,79.9814,80.0492,19913.0
2022-03-17 13:50:00,82.7,82.83,82.62,82.74,23701.0,80.0298,80.1556,79.9524,80.0685,23701.0
2022-03-17 14:00:00,82.75,82.77,82.5,82.54,19267.0,80.0782,80.0975,79.8363,79.875,19267.0
2022-03-17 14:10:00,82.55,82.68,82.5,82.68,28261.0,79.8846,80.0104,79.8363,80.0104,28261.0
2022-03-17 14:20:00,82.68,82.92,82.65,82.75,59862.0,80.0104,80.2427,79.9814,80.0782,59862.0
2022-03-17 14:30:00,82.76,83.1,82.76,82.98,30954.0,80.0879,80.4169,80.0879,80.3008,30954.0
2022-03-17 14:40:00,83.0,83.11,82.93,83.07,26305.0,80.3201,80.4266,80.2524,80.3879,26305.0
2022-03-17 14:50:00,83.04,83.14,82.93,82.93,26715.0,80.3588,80.4556,80.2524,80.2524,26715.0
2022-03-17 15:00:00,82.89,83.07,82.89,82.95,19307.0,80.2137,80.3879,80.2137,80.2717,19307.0
2022-03-17 15:10:00,82.93,82.94,82.57,82.69,32496.0,80.2524,80.262,79.904,80.0201,32496.0
2022-03-17 15:20:00,82.71,82.84,82.58,82.79,25492.0,80.0395,80.1653,79.9137,80.1169,25492.0
2022-03-17 15:30:00,82.82,83.0,82.77,82.9,39135.0,80.1459,80.3201,80.0975,80.2233,39135.0
2022-03-17 15:40:00,82.91,83.28,82.91,83.17,62484.0,80.233,80.5911,80.233,80.4846,62484.0
2022-03-17 15:50:00,83.14,83.28,83.06,83.21,217664.0,80.4556,80.5911,80.3782,80.5233,217664.0
2022-03-18 09:30:00,82.19,83.58,81.96,83.26,265928.0,79.5363,80.8814,79.3137,80.5717,265928.0
2022-03-18 09:40:00,83.11,83.66,83.0,83.23,74096.0,80.4266,80.9588,80.3201,80.5427,74096.0
2022-03-18 09:50:00,83.22,83.22,82.4,82.99,43068.0,80.533,80.533,79.7395,80.3104,43068.0
2022-03-18 10:00:00,82.99,83.7,82.99,83.7,24809.0,80.3104,80.9975,80.3104,80.9975,24809.0
2022-03-18 10:10:00,83.77,84.03,83.65,83.71,29385.0,81.0653,81.3169,80.9491,81.0072,29385.0
2022-03-18 10:20:00,83.7,83.92,83.52,83.52,13970.0,80.9975,81.2104,80.8233,80.8233,13970.0
2022-03-18 10:30:00,83.5,83.6,83.0,83.1,21269.0,80.804,80.9007,80.3201,80.4169,21269.0
2022-03-18 10:40:00,83.07,83.19,82.71,82.76,31875.0,80.3879,80.504,80.0395,80.0879,31875.0
2022-03-18 10:50:00,82.71,83.13,82.68,82.83,31009.0,80.0395,80.4459,80.0104,80.1556,31009.0
2022-03-18 11:00:00,82.91,83.01,82.68,82.84,29009.0,80.233,80.3298,80.0104,80.1653,29009.0
2022-03-18 11:10:00,82.8,83.07,82.6,82.97,73518.0,80.1266,80.3879,79.933,80.2911,73518.0
2022-03-18 11:20:00,82.96,82.96,82.57,82.79,46088.0,80.2814,80.2814,79.904,80.1169,46088.0
2022-03-18 11:30:00,82.81,83.09,82.7,82.99,70205.0,80.1362,80.4072,80.0298,80.3104,70205.0
2022-03-18 11:40:00,82.95,82.97,82.8,82.91,23324.0,80.2717,80.2911,80.1266,80.233,23324.0
2022-03-18 11:50:00,82.91,83.1,82.83,83.07,59945.0,80.233,80.4169,80.1556,80.3879,59945.0
2022-03-18 12:00:00,83.04,83.08,82.9,82.99,16204.0,80.3588,80.3975,80.2233,80.3104,16204.0
2022-03-18 12:10:00,82.93,83.34,82.85,83.22,18016.0,80.2524,80.6491,80.175,80.533,18016.0
2022-03-18 12:20:00,83.2,83.39,83.01,83.35,18787.0,80.5137,80.6975,80.3298,80.6588,18787.0
2022-03-18 12:30:00,83.36,83.64,83.36,83.64,13678.0,80.6685,80.9394,80.6685,80.9394,13678.0
2022-03-18 12:40:00,83.66,83.71,83.32,83.51,13254.0,80.9588,81.0072,80.6298,80.8136,13254.0
2022-03-18 12:50:00,83.51,83.56,83.39,83.51,16127.0,80.8136,80.862,80.6975,80.8136,16127.0
2022-03-18 13:00:00,83.54,83.66,83.49,83.49,13168.0,80.8427,80.9588,80.7943,80.7943,13168.0
2022-03-18 13:10:00,83.47,83.57,83.39,83.5,11258.0,80.7749,80.8717,80.6975,80.804,11258.0
2022-03-18 13:20:00,83.55,83.58,83.44,83.54,15971.0,80.8524,80.8814,80.7459,80.8427,15971.0
2022-03-18 13:30:00,83.56,83.67,83.45,83.45,18300.0,80.862,80.9685,80.7556,80.7556,18300.0
2022-03-18 13:40:00,83.47,83.68,83.35,83.57,20996.0,80.7749,80.9782,80.6588,80.8717,20996.0
2022-03-18 13:50:00,83.54,83.58,83.37,83.5,24158.0,80.8427,80.8814,80.6782,80.804,24158.0
2022-03-18 14:00:00,83.53,83.74,83.52,83.57,39465.0,80.833,81.0362,80.8233,80.8717,39465.0
2022-03-18 14:10:00,83.57,83.93,83.54,83.89,28625.0,80.8717,81.2201,80.8427,81.1814,28625.0
2022-03-18 14:20:00,83.9,84.07,83.78,84.05,30283.0,81.1911,81.3556,81.0749,81.3362,30283.0
2022-03-18 14:30:00,84.04,84.38,84.02,84.33,36163.0,81.3265,81.6556,81.3072,81.6072,36163.0
2022-03-18 14:40:00,84.33,84.53,84.2,84.38,26941.0,81.6072,81.8007,81.4814,81.6556,26941.0
2022-03-18 14:50:00,84.41,84.45,84.14,84.14,28153.0,81.6846,81.7233,81.4233,81.4233,28153.0
2022-03-18 15:00:00,84.17,84.66,84.09,84.6,37710.0,81.4523,81.9265,81.3749,81.8685,37710.0
2022-03-18 15:10:00,84.61,84.84,84.5,84.81,33394.0,81.8781,82.1007,81.7717,82.0717,33394.0
2022-03-18 15:20:00,84.86,84.99,84.78,84.9,40794.0,82.1201,82.2459,82.0426,82.1588,40794.0
2022-03-18 15:30:00,84.9,85.4,84.84,85.25,117913.0,82.1588,82.6426,82.1007,82.4975,117913.0
2022-03-18 15:40:00,85.28,85.9,85.28,85.62,171615.0,82.5265,83.1265,82.5265,82.8555,171615.0
2022-03-18 15:50:00,85.64,86.09,85.62,85.7,441104.0,82.8749,83.3103,82.8555,82.9329,441104.0
2022-03-21 09:30:00,85.3,85.41,84.12,84.51,98273.0,82.5459,82.6523,81.4039,81.7814,98273.0
2022-03-21 09:40:00,84.47,84.61,83.37,83.45,86382.0,81.7426,81.8781,80.6782,80.7556,86382.0
2022-03-21 09:50:00,83.48,83.81,83.26,83.52,88002.0,80.7846,81.104,80.5717,80.8233,88002.0
2022-03-21 10:00:00,83.54,83.9,83.31,83.71,39902.0,80.8427,81.1911,80.6201,81.0072,39902.0
2022-03-21 10:10:00,83.73,83.83,83.46,83.75,40784.0,81.0265,81.1233,80.7653,81.0459,40784.0
2022-03-21 10:20:00,83.72,83.81,83.27,83.44,32478.0,81.0169,81.104,80.5814,80.7459,32478.0
2022-03-21 10:30:00,83.39,83.47,83.1,83.31,23791.0,80.6975,80.7749,80.4169,80.6201,23791.0
2022-03-21 10:40:00,83.28,83.41,83.13,83.41,19426.0,80.5911,80.7169,80.4459,80.7169,19426.0
2022-03-21 10:50:00,83.44,83.8,83.35,83.69,44453.0,80.7459,81.0943,80.6588,80.9878,44453.0
2022-03-21 11:00:00,83.68,83.87,83.36,83.37,57354.0,80.9782,81.162,80.6685,80.6782,57354.0
2022-03-21 11:10:00,83.37,83.71,83.25,83.6,45471.0,80.6782,81.0072,80.562,80.9007,45471.0
2022-03-21 11:20:00,83.58,83.89,83.55,83.77,26428.0,80.8814,81.1814,80.8524,81.0653,26428.0
2022-03-21 11:30:00,83.81,83.83,83.53,83.76,82350.0,81.104,81.1233,80.833,81.0556,82350.0
2022-03-21 11:40:00,83.7,83.86,83.55,83.71,24696.0,80.9975,81.1523,80.8524,81.0072,24696.0
2022-03-21 11:50:00,83.73,83.88,83.66,83.79,31516.0,81.0265,81.1717,80.9588,81.0846,31516.0
2022-03-21 12:00:00,83.73,83.75,83.56,83.59,76096.0,81.0265,81.0459,80.862,80.8911,76096.0
2022-03-21 12:10:00,83.6,83.76,83.51,83.64,121420.0,80.9007,81.0556,80.8136,80.9394,121420.0
2022-03-21 12:20:00,83.67,83.99,83.63,83.96,32402.0,80.9685,81.2781,80.9298,81.2491,32402.0
2022-03-21 12:30:00,83.92,83.92,82.96,83.09,106936.0,81.2104,81.2104,80.2814,80.4072,106936.0
2022-03-21 12:40:00,83.1,83.4,82.76,83.35,166749.0,80.4169,80.7072,80.0879,80.6588,166749.0
2022-03-21 12:50:00,83.32,83.32,82.43,82.73,46594.0,80.6298,80.6298,79.7685,80.0588,46594.0
2022-03-21 13:00:00,82.66,83.13,82.6,82.96,64755.0,79.9911,80.4459,79.933,80.2814,64755.0
2022-03-21 13:10:00,82.89,83.16,82.59,82.59,58235.0,80.2137,80.4749,79.9233,79.9233,58235.0
2022-03-21 13:20:00,82.5,82.53,82.23,82.3,49881.0,79.8363,79.8653,79.575,79.6427,49881.0
2022-03-21 13:30:00,82.3,82.95,82.3,82.85,45690.0,79.6427,80.2717,79.6427,80.175,45690.0
2022-03-21 13:40:00,82.91,83.01,82.78,82.83,55614.0,80.233,80.3298,80.1072,80.1556,55614.0
2022-03-21 13:50:00,82.81,82.85,82.65,82.77,18178.0,80.1362,80.175,79.9814,80.0975,18178.0
2022-03-21 14:00:00,82.79,82.91,82.66,82.86,16269.0,80.1169,80.233,79.9911,80.1846,16269.0
2022-03-21 14:10:00,82.82,82.95,82.72,82.86,15824.0,80.1459,80.2717,80.0492,80.1846,15824.0
2022-03-21 14:20:00,82.85,83.11,82.85,82.99,39558.0,80.175,80.4266,80.175,80.3104,39558.0
2022-03-21 14:30:00,82.94,83.03,82.83,82.98,36402.0,80.262,80.3491,80.1556,80.3008,36402.0
2022-03-21 14:40:00,82.97,83.1,82.87,82.91,17773.0,80.2911,80.4169,80.1943,80.233,17773.0
2022-03-21 14:50:00,82.88,82.99,82.42,82.43,13941.0,80.204,80.3104,79.7588,79.7685,13941.0
2022-03-21 15:00:00,82.46,82.47,82.13,82.17,32587.0,79.7975,79.8072,79.4782,79.5169,32587.0
2022-03-21 15:10:00,82.19,82.56,82.17,82.26,32177.0,79.5363,79.8943,79.5169,79.604,32177.0
2022-03-21 15:20:00,82.22,82.44,82.14,82.41,30187.0,79.5653,79.7782,79.4879,79.7492,30187.0
2022-03-21 15:30:00,82.42,82.53,82.14,82.17,50392.0,79.7588,79.8653,79.4879,79.5169,50392.0
2022-03-21 15:40:00,82.16,82.37,81.96,81.97,78499.0,79.5072,79.7105,79.3137,79.3234,78499.0
2022-03-21 15:50:00,81.95,82.95,81.94,82.92,213253.0,79.304,80.2717,79.2943,80.2427,213253.0
2022-03-22 09:30:00,83.56,84.1,83.19,83.99,58540.0,80.862,81.3846,80.504,81.2781,58540.0
2022-03-22 09:40:00,83.97,84.85,83.89,84.44,39747.0,81.2588,82.1104,81.1814,81.7136,39747.0
2022-03-22 09:50:00,84.51,84.53,83.82,83.86,42032.0,81.7814,81.8007,81.1136,81.1523,42032.0
2022-03-22 10:00:00,83.89,84.37,83.4,83.4,54432.0,81.1814,81.6459,80.7072,80.7072,54432.0
2022-03-22 10:10:00,83.41,83.42,82.72,82.85,94249.0,80.7169,80.7266,80.0492,80.175,94249.0
2022-03-22 10:20:00,82.89,83.05,82.61,82.85,61794.0,80.2137,80.3685,79.9427,80.175,61794.0
2022-03-22 10:30:00,82.88,83.2,82.81,82.83,50102.0,80.204,80.5137,80.1362,80.1556,50102.0
2022-03-22 10:40:00,82.82,82.91,82.48,82.53,33527.0,80.1459,80.233,79.8169,79.8653,33527.0
2022-03-22 10:50:00,82.52,82.73,82.0,82.0,68889.0,79.8556,80.0588,79.3524,79.3524,68889.0
2022-03-22 11:00:00,82.05,82.14,81.54,82.07,50776.0,79.4008,79.4879,78.9073,79.4201,50776.0
2022-03-22 11:10:00,82.06,82.22,81.94,82.22,43616.0,79.4105,79.5653,79.2943,79.5653,43616.0
2022-03-22 11:20:00,82.17,82.25,81.98,82.08,54999.0,79.5169,79.5943,79.333,79.4298,54999.0
2022-03-22 11:30:00,82.08,82.15,81.84,82.02,53359.0,79.4298,79.4976,79.1976,79.3718,53359.0
2022-03-22 11:40:00,82.02,82.27,81.88,82.26,149481.0,79.3718,79.6137,79.2363,79.604,149481.0
2022-03-22 11:50:00,82.25,82.66,82.22,82.66,19114.0,79.5943,79.9911,79.5653,79.9911,19114.0
2022-03-22 12:00:00,82.64,82.94,82.64,82.84,22913.0,79.9717,80.262,79.9717,80.1653,22913.0
2022-03-22 12:10:00,82.84,82.85,82.61,82.81,13159.0,80.1653,80.175,79.9427,80.1362,13159.0
2022-03-22 12:20:00,82.83,82.85,82.59,82.61,20029.0,80.1556,80.175,79.9233,79.9427,20029.0
2022-03-22 12:30:00,82.58,82.86,82.49,82.8,11460.0,79.9137,80.1846,79.8266,80.1266,11460.0
2022-03-22 12:40:00,82.79,82.88,82.64,82.76,20277.0,80.1169,80.204,79.9717,80.0879,20277.0
2022-03-22 12:50:00,82.81,83.02,82.76,83.01,13967.0,80.1362,80.3395,80.0879,80.3298,13967.0
2022-03-22 13:00:00,82.98,83.16,82.95,83.0,15228.0,80.3008,80.4749,80.2717,80.3201,15228.0
2022-03-22 13:10:00,83.03,83.09,82.89,82.89,10827.0,80.3491,80.4072,80.2137,80.2137,10827.0
2022-03-22 13:20:00,82.91,83.0,82.73,83.0,8848.0,80.233,80.3201,80.0588,80.3201,8848.0
2022-03-22 13:30:00,82.99,83.18,82.93,82.97,16326.0,80.3104,80.4943,80.2524,80.2911,16326.0
2022-03-22 13:40:00,82.9,82.96,82.76,82.78,18978.0,80.2233,80.2814,80.0879,80.1072,18978.0
2022-03-22 13:50:00,82.78,82.9,82.75,82.8,10913.0,80.1072,80.2233,80.0782,80.1266,10913.0
2022-03-22 14:00:00,82.82,82.82,82.55,82.75,40899.0,80.1459,80.1459,79.8846,80.0782,40899.0
2022-03-22 14:10:00,82.73,82.81,82.7,82.75,17215.0,80.0588,80.1362,80.0298,80.0782,17215.0
2022-03-22 14:20:00,82.73,82.76,82.59,82.66,17014.0,80.0588,80.0879,79.9233,79.9911,17014.0
2022-03-22 14:30:00,82.64,82.95,82.6,82.9,32179.0,79.9717,80.2717,79.933,80.2233,32179.0
2022-03-22 14:40:00,82.92,83.04,82.9,83.0,18651.0,80.2427,80.3588,80.2233,80.3201,18651.0
2022-03-22 14:50:00,82.95,83.29,82.9,83.03,44506.0,80.2717,80.6007,80.2233,80.3491,44506.0
2022-03-22 15:00:00,83.03,83.04,82.89,82.94,17549.0,80.3491,80.3588,80.2137,80.262,17549.0
2022-03-22 15:10:00,82.91,82.93,82.6,82.63,40368.0,80.233,80.2524,79.933,79.9621,40368.0
2022-03-22 15:20:00,82.65,82.71,82.54,82.55,34779.0,79.9814,80.0395,79.875,79.8846,34779.0
2022-03-22 15:30:00,82.54,82.74,82.42,82.72,67612.0,79.875,80.0685,79.7588,80.0492,67612.0
2022-03-22 15:40:00,82.72,82.94,82.65,82.87,51375.0,80.0492,80.262,79.9814,80.1943,51375.0
2022-03-22 15:50:00,82.84,82.93,82.6,82.78,158968.0,80.1653,80.2524,79.933,80.1072,158968.0
2022-03-23 09:30:00,82.38,82.79,80.71,80.71,45503.0,79.7201,80.1169,78.1041,78.1041,45503.0
2022-03-23 09:40:00,80.72,80.87,80.44,80.44,35866.0,78.1137,78.2589,77.8428,77.8428,35866.0
2022-03-23 09:50:00,80.33,80.91,80.33,80.6,34929.0,77.7363,78.2976,77.7363,77.9976,34929.0
2022-03-23 10:00:00,80.64,80.67,80.21,80.3,42215.0,78.0363,78.0653,77.6202,77.7073,42215.0
2022-03-23 10:10:00,80.32,80.56,80.03,80.52,49235.0,77.7266,77.9589,77.446,77.9202,49235.0
2022-03-23 10:20:00,80.53,80.53,79.93,79.94,42072.0,77.9299,77.9299,77.3492,77.3589,42072.0
2022-03-23 10:30:00,79.95,80.18,79.9,80.08,81104.0,77.3686,77.5912,77.3202,77.4944,81104.0
2022-03-23 10:40:00,80.04,80.2,79.84,79.89,63470.0,77.4557,77.6105,77.2621,77.3105,63470.0
2022-03-23 10:50:00,79.82,80.22,79.82,80.05,47023.0,77.2428,77.6299,77.2428,77.4654,47023.0
2022-03-23 11:00:00,80.08,80.4,80.06,80.17,55535.0,77.4944,77.8041,77.475,77.5815,55535.0
2022-03-23 11:10:00,80.15,80.23,80.01,80.05,60563.0,77.5621,77.6395,77.4267,77.4654,60563.0
2022-03-23 11:20:00,80.05,80.31,80.02,80.22,135105.0,77.4654,77.717,77.4363,77.6299,135105.0
2022-03-23 11:30:00,80.21,80.25,79.94,80.04,61029.0,77.6202,77.6589,77.3589,77.4557,61029.0
2022-03-23 11:40:00,80.01,80.03,79.31,79.31,63815.0,77.4267,77.446,76.7493,76.7493,63815.0
2022-03-23 11:50:00,79.34,79.66,79.32,79.55,49088.0,76.7783,77.088,76.7589,76.9815,49088.0
2022-03-23 12:00:00,79.52,79.69,79.2,79.2,45196.0,76.9525,77.117,76.6428,76.6428,45196.0
2022-03-23 12:10:00,79.17,79.28,78.89,79.14,63861.0,76.6138,76.7202,76.3428,76.5847,63861.0
2022-03-23 12:20:00,79.11,79.36,79.08,79.26,49331.0,76.5557,76.7976,76.5267,76.7009,49331.0
2022-03-23 12:30:00,79.26,79.36,79.04,79.21,121216.0,76.7009,76.7976,76.488,76.6525,121216.0
2022-03-23 12:40:00,79.2,79.25,78.97,79.09,44626.0,76.6428,76.6912,76.4202,76.5364,44626.0
2022-03-23 12:50:00,79.06,79.22,78.99,79.16,32500.0,76.5073,76.6622,76.4396,76.6041,32500.0
2022-03-23 13:00:00,79.17,79.32,79.1,79.19,39549.0,76.6138,76.7589,76.546,76.6331,39549.0
2022-03-23 13:10:00,79.19,79.34,78.97,79.06,52144.0,76.6331,76.7783,76.4202,76.5073,52144.0
2022-03-23 13:20:00,79.07,79.08,78.85,78.86,57085.0,76.517,76.5267,76.3041,76.3138,57085.0
2022-03-23 13:30:00,78.85,79.27,78.83,79.16,164848.0,76.3041,76.7105,76.2848,76.6041,164848.0
2022-03-23 13:40:00,79.14,79.19,79.05,79.14,74382.0,76.5847,76.6331,76.4976,76.5847,74382.0
2022-03-23 13:50:00,79.11,79.47,79.11,79.42,47222.0,76.5557,76.9041,76.5557,76.8557,47222.0
2022-03-23 14:00:00,79.42,79.43,79.03,79.08,48700.0,76.8557,76.8654,76.4783,76.5267,48700.0
2022-03-23 14:10:00,79.09,79.19,78.95,79.1,131627.0,76.5364,76.6331,76.4009,76.546,131627.0
2022-03-23 14:20:00,79.11,79.17,78.95,79.16,99490.0,76.5557,76.6138,76.4009,76.6041,99490.0
2022-03-23 14:30:00,79.17,79.27,79.08,79.16,69717.0,76.6138,76.7105,76.5267,76.6041,69717.0
2022-03-23 14:40:00,79.16,79.21,78.99,79.05,48213.0,76.6041,76.6525,76.4396,76.4976,48213.0
2022-03-23 14:50:00,79.05,79.1,78.9,78.9,37605.0,76.4976,76.546,76.3525,76.3525,37605.0
2022-03-23 15:00:00,78.92,79.0,78.79,78.79,59067.0,76.3718,76.4493,76.246,76.246,59067.0
2022-03-23 15:10:00,78.79,78.84,78.55,78.59,50614.0,76.246,76.2944,76.0138,76.0525,50614.0
2022-03-23 15:20:00,78.59,78.62,78.41,78.41,59564.0,76.0525,76.0815,75.8783,75.8783,59564.0
2022-03-23 15:30:00,78.4,78.66,78.33,78.66,149959.0,75.8686,76.1202,75.8009,76.1202,149959.0
2022-03-23 15:40:00,78.63,78.92,78.62,78.73,109952.0,76.0912,76.3718,76.0815,76.188,109952.0
2022-03-23 15:50:00,78.73,78.74,78.35,78.53,344902.0,76.188,76.1977,75.8203,75.9944,344902.0
2022-03-24 09:30:00,78.44,78.59,76.39,77.3,179901.0,75.9073,76.0525,73.9235,74.8042,179901.0
2022-03-24 09:40:00,77.26,78.39,77.22,78.23,124399.0,74.7654,75.859,74.7267,75.7041,124399.0
2022-03-24 09:50:00,78.24,78.75,78.0,78.16,138441.0,75.7138,76.2073,75.4816,75.6364,138441.0
2022-03-24 10:00:00,78.12,78.32,77.8,78.02,90887.0,75.5977,75.7912,75.288,75.5009,90887.0
2022-03-24 10:10:00,78.03,78.03,77.07,77.38,96451.0,75.5106,75.5106,74.5816,74.8816,96451.0
2022-03-24 10:20:00,77.49,77.94,77.48,77.86,66660.0,74.988,75.4235,74.9783,75.3461,66660.0
2022-03-24 10:30:00,77.81,78.15,77.54,77.89,87285.0,75.2977,75.6267,75.0364,75.3751,87285.0
2022-03-24 10:40:00,77.91,78.01,77.7,77.82,38830.0,75.3945,75.4912,75.1912,75.3074,38830.0
2022-03-24 10:50:00,77.75,77.77,77.35,77.39,35106.0,75.2396,75.259,74.8525,74.8912,35106.0
2022-03-24 11:00:00,77.39,77.67,77.31,77.36,89613.0,74.8912,75.1622,74.8138,74.8622,89613.0
2022-03-24 11:10:00,77.32,77.56,77.23,77.27,40305.0,74.8235,75.0558,74.7364,74.7751,40305.0
2022-03-24 11:20:00,77.27,77.7,77.24,77.65,70312.0,74.7751,75.1912,74.7461,75.1429,70312.0
2022-03-24 11:30:00,77.67,77.97,77.6,77.87,59219.0,75.1622,75.4525,75.0945,75.3557,59219.0
2022-03-24 11:40:00,77.85,77.91,77.64,77.74,98125.0,75.3364,75.3945,75.1332,75.2299,98125.0
2022-03-24 11:50:00,77.7,78.0,77.69,77.97,61705.0,75.1912,75.4816,75.1816,75.4525,61705.0
2022-03-24 12:00:00,77.97,78.02,77.77,77.85,35585.0,75.4525,75.5009,75.259,75.3364,35585.0
2022-03-24 12:10:00,77.88,78.09,77.85,77.87,32973.0,75.3654,75.5686,75.3364,75.3557,32973.0
2022-03-24 12:20:00,77.84,78.0,77.81,77.95,48231.0,75.3267,75.4816,75.2977,75.4332,48231.0
2022-03-24 12:30:00,77.96,78.18,77.93,78.06,36954.0,75.4428,75.6557,75.4138,75.5396,36954.0
2022-03-24 12:40:00,78.07,78.1,77.89,77.95,23817.0,75.5493,75.5783,75.3751,75.4332,23817.0
2022-03-24 12:50:00,77.98,78.02,77.85,77.93,29580.0,75.4622,75.5009,75.3364,75.4138,29580.0
2022-03-24 13:00:00,77.96,78.02,77.78,77.99,42376.0,75.4428,75.5009,75.2687,75.4719,42376.0
2022-03-24 13:10:00,78.01,78.14,77.95,78.11,28315.0,75.4912,75.617,75.4332,75.588,28315.0
2022-03-24 13:20:00,78.12,78.18,77.96,78.05,21080.0,75.5977,75.6557,75.4428,75.5299,21080.0
2022-03-24 13:30:00,78.06,78.1,77.97,78.07,21490.0,75.5396,75.5783,75.4525,75.5493,21490.0
2022-03-24 13:40:00,78.06,78.1,77.88,77.95,39450.0,75.5396,75.5783,75.3654,75.4332,39450.0
2022-03-24 13:50:00,77.94,77.98,77.79,77.81,25416.0,75.4235,75.4622,75.2783,75.2977,25416.0
2022-03-24 14:00:00,77.85,77.88,77.77,77.82,29885.0,75.3364,75.3654,75.259,75.3074,29885.0
2022-03-24 14:10:00,77.82,77.85,77.67,77.77,26684.0,75.3074,75.3364,75.1622,75.259,26684.0
2022-03-24 14:20:00,77.75,77.76,77.53,77.54,13462.0,75.2396,75.2493,75.0267,75.0364,13462.0
2022-03-24 14:30:00,77.54,77.61,77.49,77.59,17685.0,75.0364,75.1041,74.988,75.0848,17685.0
2022-03-24 14:40:00,77.59,78.1,77.59,78.09,30582.0,75.0848,75.5783,75.0848,75.5686,30582.0
2022-03-24 14:50:00,78.11,78.62,78.09,78.55,129869.0,75.588,76.0815,75.5686,76.0138,129869.0
2022-03-24 15:00:00,78.56,78.67,78.41,78.61,66206.0,76.0235,76.1299,75.8783,76.0719,66206.0
2022-03-24 15:10:00,78.61,78.74,78.58,78.63,64067.0,76.0719,76.1977,76.0428,76.0912,64067.0
2022-03-24 15:20:00,78.63,79.12,78.62,78.68,120463.0,76.0912,76.5654,76.0815,76.1396,120463.0
2022-03-24 15:30:00,78.7,78.74,78.54,78.71,87175.0,76.1589,76.1977,76.0041,76.1686,87175.0
2022-03-24 15:40:00,78.72,78.77,78.57,78.74,89164.0,76.1783,76.2267,76.0331,76.1977,89164.0
2022-03-24 15:50:00,78.76,78.94,78.64,78.81,288503.0,76.217,76.3912,76.1009,76.2654,288503.0
2022-03-25 09:30:00,78.97,79.5,77.99,78.02,71231.0,76.4202,76.9331,75.4719,75.5009,71231.0
2022-03-25 09:40:00,78.08,78.17,77.49,77.77,35117.0,75.559,75.6461,74.988,75.259,35117.0
2022-03-25 09:50:00,77.76,77.91,77.42,77.71,35813.0,75.2493,75.3945,74.9203,75.2009,35813.0
2022-03-25 10:00:00,77.71,77.93,77.43,77.72,87197.0,75.2009,75.4138,74.93,75.2106,87197.0
2022-03-25 10:10:00,77.7,78.7,77.65,78.4,118025.0,75.1912,76.1589,75.1429,75.8686,118025.0
2022-03-25 10:20:00,78.45,78.63,78.28,78.41,81833.0,75.917,76.0912,75.7525,75.8783,81833.0
2022-03-25 10:30:00,78.36,78.82,78.31,78.58,135015.0,75.8299,76.2751,75.7815,76.0428,135015.0
2022-03-25 10:40:00,78.58,78.87,78.43,78.76,94712.0,76.0428,76.3235,75.8977,76.217,94712.0
2022-03-25 10:50:00,78.75,78.78,78.39,78.65,67857.0,76.2073,76.2364,75.859,76.1106,67857.0
2022-03-25 11:00:00,78.67,78.74,78.39,78.42,41317.0,76.1299,76.1977,75.859,75.888,41317.0
2022-03-25 11:10:00,78.42,78.47,78.12,78.19,87935.0,75.888,75.9364,75.5977,75.6654,87935.0
2022-03-25 11:20:00,78.2,78.2,77.5,77.78,214180.0,75.6751,75.6751,74.9977,75.2687,214180.0
2022-03-25 11:30:00,77.75,78.8,77.75,78.48,339619.0,75.2396,76.2557,75.2396,75.9461,339619.0
2022-03-25 11:40:00,78.46,78.62,78.32,78.39,42643.0,75.9267,76.0815,75.7912,75.859,42643.0
2022-03-25 11:50:00,78.38,78.41,78.12,78.16,54193.0,75.8493,75.8783,75.5977,75.6364,54193.0
2022-03-25 12:00:00,78.17,78.26,78.05,78.19,24685.0,75.6461,75.7332,75.5299,75.6654,24685.0
2022-03-25 12:10:00,78.16,78.22,77.9,78.0,50387.0,75.6364,75.6944,75.3848,75.4816,50387.0
2022-03-25 12:20:00,78.05,78.16,77.9,78.11,26842.0,75.5299,75.6364,75.3848,75.588,26842.0
2022-03-25 12:30:00,78.16,78.34,78.05,78.1,69020.0,75.6364,75.8106,75.5299,75.5783,69020.0
2022-03-25 12:40:00,78.14,78.34,78.07,78.19,39243.0,75.617,75.8106,75.5493,75.6654,39243.0
2022-03-25 12:50:00,78.18,78.29,78.15,78.22,22053.0,75.6557,75.7622,75.6267,75.6944,22053.0
2022-03-25 13:00:00,78.18,78.26,78.07,78.21,20904.0,75.6557,75.7332,75.5493,75.6848,20904.0
2022-03-25 13:10:00,78.18,78.4,78.09,78.37,26102.0,75.6557,75.8686,75.5686,75.8396,26102.0
2022-03-25 13:20:00,78.38,78.39,78.06,78.28,76319.0,75.8493,75.859,75.5396,75.7525,76319.0
2022-03-25 13:30:00,78.31,78.88,78.3,78.87,37108.0,75.7815,76.3331,75.7719,76.3235,37108.0
2022-03-25 13:40:00,78.86,79.07,78.83,79.0,57446.0,76.3138,76.517,76.2848,76.4493,57446.0
2022-03-25 13:50:00,79.0,79.09,78.9,78.9,15704.0,76.4493,76.5364,76.3525,76.3525,15704.0
2022-03-25 14:00:00,78.93,78.94,78.48,78.63,24407.0,76.3815,76.3912,75.9461,76.0912,24407.0
2022-03-25 14:10:00,78.65,78.69,78.36,78.44,33791.0,76.1106,76.1493,75.8299,75.9073,33791.0
2022-03-25 14:20:00,78.46,78.51,78.3,78.31,32947.0,75.9267,75.9751,75.7719,75.7815,32947.0
2022-03-25 14:30:00,78.33,78.44,78.11,78.29,69142.0,75.8009,75.9073,75.588,75.7622,69142.0
2022-03-25 14:40:00,78.28,78.28,78.09,78.09,20444.0,75.7525,75.7525,75.5686,75.5686,20444.0
2022-03-25 14:50:00,78.09,78.23,77.96,78.0,65495.0,75.5686,75.7041,75.4428,75.4816,65495.0
2022-03-25 15:00:00,78.0,78.0,77.75,77.78,29852.0,75.4816,75.4816,75.2396,75.2687,29852.0
2022-03-25 15:10:00,77.78,77.88,77.74,77.79,27734.0,75.2687,75.3654,75.2299,75.2783,27734.0
2022-03-25 15:20:00,77.77,77.79,77.58,77.64,37490.0,75.259,75.2783,75.0751,75.1332,37490.0
2022-03-25 15:30:00,77.62,77.7,77.48,77.48,63852.0,75.1138,75.1912,74.9783,74.9783,63852.0
2022-03-25 15:40:00,77.51,77.66,77.49,77.64,131862.0,75.0074,75.1525,74.988,75.1332,131862.0
2022-03-25 15:50:00,77.64,77.78,77.54,77.76,282761.0,75.1332,75.2687,75.0364,75.2493,282761.0
2022-03-28 09:30:00,77.6,77.88,77.2,77.77,96587.0,75.0945,75.3654,74.7074,75.259,96587.0
2022-03-28 09:40:00,77.72,78.56,77.71,78.23,61938.0,75.2106,76.0235,75.2009,75.7041,61938.0
2022-03-28 09:50:00,78.23,78.68,78.15,78.42,79180.0,75.7041,76.1396,75.6267,75.888,79180.0
2022-03-28 10:00:00,78.5,78.7,78.07,78.41,59890.0,75.9654,76.1589,75.5493,75.8783,59890.0
2022-03-28 10:10:00,78.4,78.77,77.95,78.77,88028.0,75.8686,76.2267,75.4332,76.2267,88028.0
2022-03-28 10:20:00,78.77,78.77,77.99,78.39,93365.0,76.2267,76.2267,75.4719,75.859,93365.0
2022-03-28 10:30:00,78.39,78.43,78.16,78.22,75095.0,75.859,75.8977,75.6364,75.6944,75095.0
2022-03-28 10:40:00,78.25,78.63,78.25,78.51,25534.0,75.7235,76.0912,75.7235,75.9751,25534.0
2022-03-28 10:50:00,78.62,78.74,78.37,78.39,17922.0,76.0815,76.1977,75.8396,75.859,17922.0
2022-03-28 11:00:00,78.45,78.53,78.04,78.3,33696.0,75.917,75.9944,75.5203,75.7719,33696.0
2022-03-28 11:10:00,78.31,78.5,78.27,78.5,32411.0,75.7815,75.9654,75.7428,75.9654,32411.0
2022-03-28 11:20:00,78.5,78.5,78.17,78.36,30530.0,75.9654,75.9654,75.6461,75.8299,30530.0
2022-03-28 11:30:00,78.37,78.37,77.94,77.99,18556.0,75.8396,75.8396,75.4235,75.4719,18556.0
2022-03-28 11:40:00,78.02,78.15,77.73,77.81,29267.0,75.5009,75.6267,75.2203,75.2977,29267.0
2022-03-28 11:50:00,77.84,77.99,77.72,77.74,35560.0,75.3267,75.4719,75.2106,75.2299,35560.0
2022-03-28 12:00:00,77.75,77.94,77.72,77.87,11817.0,75.2396,75.4235,75.2106,75.3557,11817.0
2022-03-28 12:10:00,77.83,77.88,77.67,77.73,19328.0,75.317,75.3654,75.1622,75.2203,19328.0
2022-03-28 12:20:00,77.73,77.9,77.47,77.49,42676.0,75.2203,75.3848,74.9687,74.988,42676.0
2022-03-28 12:30:00,77.46,77.63,77.3,77.31,56793.0,74.959,75.1235,74.8042,74.8138,56793.0
2022-03-28 12:40:00,77.32,77.37,77.13,77.23,40288.0,74.8235,74.8719,74.6396,74.7364,40288.0
2022-03-28 12:50:00,77.23,77.55,77.2,77.54,48899.0,74.7364,75.0461,74.7074,75.0364,48899.0
2022-03-28 13:00:00,77.54,77.61,77.17,77.25,33653.0,75.0364,75.1041,74.6783,74.7558,33653.0
2022-03-28 13:10:00,77.24,77.33,77.11,77.25,34868.0,74.7461,74.8332,74.6203,74.7558,34868.0
2022-03-28 13:20:00,77.25,77.62,77.24,77.62,27074.0,74.7558,75.1138,74.7461,75.1138,27074.0
2022-03-28 13:30:00,77.65,77.85,77.62,77.75,22467.0,75.1429,75.3364,75.1138,75.2396,22467.0
2022-03-28 13:40:00,77.78,77.9,77.56,77.63,41166.0,75.2687,75.3848,75.0558,75.1235,41166.0
2022-03-28 13:50:00,77.62,77.62,77.31,77.51,68993.0,75.1138,75.1138,74.8138,75.0074,68993.0
2022-03-28 14:00:00,77.46,77.53,77.37,77.39,30623.0,74.959,75.0267,74.8719,74.8912,30623.0
2022-03-28 14:10:00,77.41,77.5,77.31,77.41,62783.0,74.9106,74.9977,74.8138,74.9106,62783.0
2022-03-28 14:20:00,77.44,77.59,77.35,77.58,19497.0,74.9396,75.0848,74.8525,75.0751,19497.0
2022-03-28 14:30:00,77.6,77.69,77.55,77.63,24459.0,75.0945,75.1816,75.0461,75.1235,24459.0
2022-03-28 14:40:00,77.63,77.77,77.53,77.69,35189.0,75.1235,75.259,75.0267,75.1816,35189.0
2022-03-28 14:50:00,77.7,77.98,77.7,77.96,34157.0,75.1912,75.4622,75.1912,75.4428,34157.0
2022-03-28 15:00:00,77.96,78.11,77.91,78.03,72654.0,75.4428,75.588,75.3945,75.5106,72654.0
2022-03-28 15:10:00,78.03,78.3,77.98,78.05,125309.0,75.5106,75.7719,75.4622,75.5299,125309.0
2022-03-28 15:20:00,78.07,78.24,78.05,78.2,50771.0,75.5493,75.7138,75.5299,75.6751,50771.0
2022-03-28 15:30:00,78.2,78.28,78.11,78.18,62605.0,75.6751,75.7525,75.588,75.6557,62605.0
2022-03-28 15:40:00,78.19,78.43,78.13,78.42,114152.0,75.6654,75.8977,75.6074,75.888,114152.0
2022-03-28 15:50:00,78.42,78.43,78.18,78.28,248034.0,75.888,75.8977,75.6557,75.7525,248034.0
2022-03-29 09:30:00,79.62,81.89,79.54,81.62,206992.0,77.0492,79.246,76.9718,78.9847,206992.0
2022-03-29 09:40:00,81.64,81.9,80.46,80.54,86800.0,79.004,79.2556,77.8621,77.9395,86800.0
2022-03-29 09:50:00,80.51,80.87,80.02,80.17,71122.0,77.9105,78.2589,77.4363,77.5815,71122.0
2022-03-29 10:00:00,80.03,80.58,79.87,80.41,33649.0,77.446,77.9782,77.2912,77.8137,33649.0
2022-03-29 10:10:00,80.45,80.57,80.12,80.2,86424.0,77.8524,77.9686,77.5331,77.6105,86424.0
2022-03-29 10:20:00,80.23,80.52,79.95,80.26,52313.0,77.6395,77.9202,77.3686,77.6686,52313.0
2022-03-29 10:30:00,80.3,80.4,80.13,80.39,31629.0,77.7073,77.8041,77.5428,77.7944,31629.0
2022-03-29 10:40:00,80.41,80.5,80.18,80.2,78480.0,77.8137,77.9008,77.5912,77.6105,78480.0
2022-03-29 10:50:00,80.26,80.73,80.23,80.69,158119.0,77.6686,78.1234,77.6395,78.0847,158119.0
2022-03-29 11:00:00,80.68,80.73,80.0,80.06,48904.0,78.075,78.1234,77.417,77.475,48904.0
2022-03-29 11:10:00,80.06,80.09,79.82,79.94,86340.0,77.475,77.5041,77.2428,77.3589,86340.0
2022-03-29 11:20:00,79.96,80.1,79.73,79.99,80856.0,77.3783,77.5137,77.1557,77.4073,80856.0
2022-03-29 11:30:00,79.98,80.17,79.91,80.02,44095.0,77.3976,77.5815,77.3299,77.4363,44095.0
2022-03-29 11:40:00,80.0,80.08,79.88,80.05,35089.0,77.417,77.4944,77.3008,77.4654,35089.0
2022-03-29 11:50:00,80.02,80.1,79.98,80.08,39504.0,77.4363,77.5137,77.3976,77.4944,39504.0
2022-03-29 12:00:00,80.12,80.19,79.9,80.05,27158.0,77.5331,77.6008,77.3202,77.4654,27158.0
2022-03-29 12:10:00,80.06,80.07,79.84,79.92,21825.0,77.475,77.4847,77.2621,77.3396,21825.0
2022-03-29 12:20:00,79.89,79.93,79.73,79.85,27210.0,77.3105,77.3492,77.1557,77.2718,27210.0
2022-03-29 12:30:00,79.87,80.07,79.72,80.02,48607.0,77.2912,77.4847,77.146,77.4363,48607.0
2022-03-29 12:40:00,80.01,80.54,79.93,80.48,42228.0,77.4267,77.9395,77.3492,77.8815,42228.0
2022-03-29 12:50:00,80.51,80.56,80.19,80.23,20666.0,77.9105,77.9589,77.6008,77.6395,20666.0
2022-03-29 13:00:00,80.23,80.23,80.01,80.02,37846.0,77.6395,77.6395,77.4267,77.4363,37846.0
2022-03-29 13:10:00,80.03,80.07,79.87,79.94,22294.0,77.446,77.4847,77.2912,77.3589,22294.0
2022-03-29 13:20:00,79.94,79.94,79.73,79.75,25229.0,77.3589,77.3589,77.1557,77.175,25229.0
2022-03-29 13:30:00,79.77,79.87,79.66,79.83,26811.0,77.1944,77.2912,77.088,77.2525,26811.0
2022-03-29 13:40:00,79.85,79.85,79.67,79.76,22425.0,77.2718,77.2718,77.0976,77.1847,22425.0
2022-03-29 13:50:00,79.76,80.03,79.76,80.03,32518.0,77.1847,77.446,77.1847,77.446,32518.0
2022-03-29 14:00:00,80.04,80.45,79.91,80.45,48971.0,77.4557,77.8524,77.3299,77.8524,48971.0
2022-03-29 14:10:00,80.47,80.64,80.43,80.61,40116.0,77.8718,78.0363,77.8331,78.0073,40116.0
2022-03-29 14:20:00,80.61,81.22,80.6,81.18,75837.0,78.0073,78.5976,77.9976,78.5589,75837.0
2022-03-29 14:30:00,81.17,81.46,81.06,81.38,146398.0,78.5492,78.8298,78.4428,78.7524,146398.0
2022-03-29 14:40:00,81.36,81.4,80.99,81.01,50119.0,78.7331,78.7718,78.375,78.3944,50119.0
2022-03-29 14:50:00,81.01,81.24,80.97,81.12,55346.0,78.3944,78.6169,78.3557,78.5008,55346.0
2022-03-29 15:00:00,81.11,81.12,81.0,81.03,36999.0,78.4911,78.5008,78.3847,78.4137,36999.0
2022-03-29 15:10:00,81.03,81.09,80.86,80.97,34590.0,78.4137,78.4718,78.2492,78.3557,34590.0
2022-03-29 15:20:00,80.98,81.0,80.7,80.72,53906.0,78.3653,78.3847,78.0944,78.1137,53906.0
2022-03-29 15:30:00,80.7,81.0,80.66,80.91,89291.0,78.0944,78.3847,78.0557,78.2976,89291.0
2022-03-29 15:40:00,80.92,81.09,80.84,81.01,141606.0,78.3073,78.4718,78.2299,78.3944,141606.0
2022-03-29 15:50:00,81.04,81.08,80.75,80.81,321416.0,78.4234,78.4621,78.1428,78.2008,321416.0
2022-03-30 09:30:00,80.38,80.5,79.36,79.72,101149.0,77.7847,77.9008,76.7976,77.146,101149.0
2022-03-30 09:40:00,79.66,80.29,79.55,80.19,43679.0,77.088,77.6976,76.9815,77.6008,43679.0
2022-03-30 09:50:00,80.28,80.75,80.2,80.52,28071.0,77.6879,78.1428,77.6105,77.9202,28071.0
2022-03-30 10:00:00,80.54,80.6,80.23,80.34,22656.0,77.9395,77.9976,77.6395,77.746,22656.0
2022-03-30 10:10:00,80.4,80.49,80.23,80.28,12663.0,77.8041,77.8912,77.6395,77.6879,12663.0
2022-03-30 10:20:00,80.35,80.46,80.21,80.32,34761.0,77.7557,77.8621,77.6202,77.7266,34761.0
2022-03-30 10:30:00,80.31,80.45,80.02,80.18,36366.0,77.717,77.8524,77.4363,77.5912,36366.0
2022-03-30 10:40:00,80.18,80.7,80.0,80.65,46296.0,77.5912,78.0944,77.417,78.046,46296.0
2022-03-30 10:50:00,80.63,80.81,80.54,80.55,54564.0,78.0266,78.2008,77.9395,77.9492,54564.0
2022-03-30 11:00:00,80.56,80.87,80.36,80.36,24919.0,77.9589,78.2589,77.7654,77.7654,24919.0
2022-03-30 11:10:00,80.36,80.46,80.27,80.36,30620.0,77.7654,77.8621,77.6783,77.7654,30620.0
2022-03-30 11:20:00,80.33,80.36,80.08,80.29,24194.0,77.7363,77.7654,77.4944,77.6976,24194.0
2022-03-30 11:30:00,80.28,80.28,80.03,80.26,20539.0,77.6879,77.6879,77.446,77.6686,20539.0
2022-03-30 11:40:00,80.3,80.46,80.21,80.27,21156.0,77.7073,77.8621,77.6202,77.6783,21156.0
2022-03-30 11:50:00,80.25,80.25,80.08,80.13,22131.0,77.6589,77.6589,77.4944,77.5428,22131.0
2022-03-30 12:00:00,80.11,80.34,80.08,80.28,21944.0,77.5234,77.746,77.4944,77.6879,21944.0
2022-03-30 12:10:00,80.24,80.33,80.12,80.25,20053.0,77.6492,77.7363,77.5331,77.6589,20053.0
2022-03-30 12:20:00,80.25,80.26,79.91,79.98,24236.0,77.6589,77.6686,77.3299,77.3976,24236.0
2022-03-30 12:30:00,79.99,79.99,79.9,79.98,6868.0,77.4073,77.4073,77.3202,77.3976,6868.0
2022-03-30 12:40:00,80.0,80.19,79.92,80.06,19082.0,77.417,77.6008,77.3396,77.475,19082.0
2022-03-30 12:50:00,80.05,80.31,80.05,80.21,24999.0,77.4654,77.717,77.4654,77.6202,24999.0
2022-03-30 13:00:00,80.25,80.25,79.95,79.95,23909.0,77.6589,77.6589,77.3686,77.3686,23909.0
2022-03-30 13:10:00,79.96,80.03,79.79,79.81,17117.0,77.3783,77.446,77.2138,77.2331,17117.0
2022-03-30 13:20:00,79.78,79.81,79.63,79.67,23581.0,77.2041,77.2331,77.0589,77.0976,23581.0
2022-03-30 13:30:00,79.67,79.68,79.37,79.39,37477.0,77.0976,77.1073,76.8073,76.8267,37477.0
2022-03-30 13:40:00,79.38,79.6,79.35,79.55,24628.0,76.817,77.0299,76.788,76.9815,24628.0
2022-03-30 13:50:00,79.56,79.63,79.36,79.38,17071.0,76.9912,77.0589,76.7976,76.817,17071.0
2022-03-30 14:00:00,79.36,79.42,79.24,79.34,20392.0,76.7976,76.8557,76.6815,76.7783,20392.0
2022-03-30 14:10:00,79.35,79.35,79.09,79.1,21131.0,76.788,76.788,76.5364,76.546,21131.0
2022-03-30 14:20:00,79.1,79.1,78.95,78.99,60955.0,76.546,76.546,76.4009,76.4396,60955.0
2022-03-30 14:30:00,78.98,79.09,78.9,78.92,38082.0,76.4299,76.5364,76.3525,76.3718,38082.0
2022-03-30 14:40:00,78.96,79.1,78.86,79.08,95131.0,76.4106,76.546,76.3138,76.5267,95131.0
2022-03-30 14:50:00,79.09,79.15,78.94,79.14,62902.0,76.5364,76.5944,76.3912,76.5847,62902.0
2022-03-30 15:00:00,79.14,79.15,78.88,78.92,63121.0,76.5847,76.5944,76.3331,76.3718,63121.0
2022-03-30 15:10:00,78.91,78.91,78.53,78.53,67199.0,76.3622,76.3622,75.9944,75.9944,67199.0
2022-03-30 15:20:00,78.52,78.6,78.27,78.6,151257.0,75.9848,76.0622,75.7428,76.0622,151257.0
2022-03-30 15:30:00,78.6,78.77,78.49,78.54,75044.0,76.0622,76.2267,75.9557,76.0041,75044.0
2022-03-30 15:40:00,78.53,78.65,78.38,78.55,68685.0,75.9944,76.1106,75.8493,76.0138,68685.0
2022-03-30 15:50:00,78.54,78.9,78.32,78.89,228668.0,76.0041,76.3525,75.7912,76.3428,228668.0
2022-03-31 09:30:00,78.1,78.76,77.89,78.2,216104.0,75.5783,76.217,75.3751,75.6751,216104.0
2022-03-31 09:40:00,78.2,78.23,77.79,78.09,177437.0,75.6751,75.7041,75.2783,75.5686,177437.0
2022-03-31 09:50:00,78.06,78.37,77.65,77.86,76732.0,75.5396,75.8396,75.1429,75.3461,76732.0
2022-03-31 10:00:00,77.86,77.86,77.0,77.19,57566.0,75.3461,75.3461,74.5138,74.6977,57566.0
2022-03-31 10:10:00,77.21,78.53,77.17,78.17,84518.0,74.7171,75.9944,74.6783,75.6461,84518.0
2022-03-31 10:20:00,78.14,78.26,77.8,77.91,71442.0,75.617,75.7332,75.288,75.3945,71442.0
2022-03-31 10:30:00,77.97,78.11,77.68,77.68,56480.0,75.4525,75.588,75.1719,75.1719,56480.0
2022-03-31 10:40:00,77.68,78.02,77.6,77.91,57391.0,75.1719,75.5009,75.0945,75.3945,57391.0
2022-03-31 10:50:00,77.98,78.08,77.72,77.98,53843.0,75.4622,75.559,75.2106,75.4622,53843.0
2022-03-31 11:00:00,77.96,78.06,77.79,77.9,56592.0,75.4428,75.5396,75.2783,75.3848,56592.0
2022-03-31 11:10:00,77.87,78.03,77.61,77.69,49945.0,75.3557,75.5106,75.1041,75.1816,49945.0
2022-03-31 11:20:00,77.7,77.7,77.26,77.49,67294.0,75.1912,75.1912,74.7654,74.988,67294.0
2022-03-31 11:30:00,77.45,77.59,77.39,77.49,104401.0,74.9493,75.0848,74.8912,74.988,104401.0
2022-03-31 11:40:00,77.49,77.6,77.28,77.36,87600.0,74.988,75.0945,74.7848,74.8622,87600.0
2022-03-31 11:50:00,77.37,77.37,76.91,76.97,139334.0,74.8719,74.8719,74.4267,74.4848,139334.0
2022-03-31 12:00:00,76.96,77.19,76.67,76.79,138658.0,74.4751,74.6977,74.1945,74.3106,138658.0
2022-03-31 12:10:00,76.81,76.93,76.72,76.77,57952.0,74.33,74.4461,74.2429,74.2913,57952.0
2022-03-31 12:20:00,76.76,76.81,76.42,76.45,85686.0,74.2816,74.33,73.9526,73.9816,85686.0
2022-03-31 12:30:00,76.47,76.67,76.3,76.59,106320.0,74.001,74.1945,73.8364,74.1171,106320.0
2022-03-31 12:40:00,76.59,76.75,76.55,76.62,90010.0,74.1171,74.2719,74.0784,74.1461,90010.0
2022-03-31 12:50:00,76.63,76.7,76.47,76.66,50063.0,74.1558,74.2235,74.001,74.1848,50063.0
2022-03-31 13:00:00,76.65,76.66,76.31,76.41,63709.0,74.1751,74.1848,73.8461,73.9429,63709.0
2022-03-31 13:10:00,76.41,76.43,76.17,76.25,45736.0,73.9429,73.9622,73.7106,73.7881,45736.0
2022-03-31 13:20:00,76.23,76.24,76.05,76.24,44013.0,73.7687,73.7784,73.5945,73.7784,44013.0
2022-03-31 13:30:00,76.21,76.43,76.21,76.38,82985.0,73.7493,73.9622,73.7493,73.9139,82985.0
2022-03-31 13:40:00,76.39,76.44,76.22,76.39,80224.0,73.9235,73.9719,73.759,73.9235,80224.0
2022-03-31 13:50:00,76.39,76.51,76.21,76.24,131133.0,73.9235,74.0397,73.7493,73.7784,131133.0
2022-03-31 14:00:00,76.26,76.27,76.06,76.12,95224.0,73.7977,73.8074,73.6042,73.6623,95224.0
2022-03-31 14:10:00,76.11,76.15,75.54,75.54,139948.0,73.6526,73.6913,73.101,73.101,139948.0
2022-03-31 14:20:00,75.54,75.8,75.41,75.61,125203.0,73.101,73.3526,72.9752,73.1687,125203.0
2022-03-31 14:30:00,75.6,75.87,75.6,75.68,135773.0,73.159,73.4203,73.159,73.2365,135773.0
2022-03-31 14:40:00,75.67,75.7,75.44,75.48,202444.0,73.2268,73.2558,73.0042,73.0429,202444.0
2022-03-31 14:50:00,75.47,75.53,75.36,75.4,202558.0,73.0332,73.0913,72.9268,72.9655,202558.0
2022-03-31 15:00:00,75.41,75.61,75.36,75.45,355081.0,72.9752,73.1687,72.9268,73.0139,355081.0
2022-03-31 15:10:00,75.46,75.56,75.38,75.42,109419.0,73.0236,73.1203,72.9461,72.9849,109419.0
2022-03-31 15:20:00,75.4,75.53,75.31,75.36,154810.0,72.9655,73.0913,72.8784,72.9268,154810.0
2022-03-31 15:30:00,75.36,75.38,74.96,75.12,361945.0,72.9268,72.9461,72.5397,72.6945,361945.0
2022-03-31 15:40:00,75.11,75.4,75.09,75.13,233141.0,72.6849,72.9655,72.6655,72.7042,233141.0
2022-03-31 15:50:00,75.12,75.22,74.47,74.51,782686.0,72.6945,72.7913,72.0655,72.1042,782686.0
2022-04-01 09:30:00,75.64,76.32,75.0,75.54,139663.0,73.1978,73.8558,72.5784,73.101,139663.0
2022-04-01 09:40:00,75.59,76.05,75.33,76.05,88105.0,73.1494,73.5945,72.8978,73.5945,88105.0
2022-04-01 09:50:00,75.99,76.7,75.88,76.45,81335.0,73.5364,74.2235,73.43,73.9816,81335.0
2022-04-01 10:00:00,76.52,76.71,75.81,75.86,66120.0,74.0493,74.2332,73.3623,73.4106,66120.0
2022-04-01 10:10:00,75.86,76.17,75.58,75.59,92154.0,73.4106,73.7106,73.1397,73.1494,92154.0
2022-04-01 10:20:00,75.54,75.56,75.17,75.22,76906.0,73.101,73.1203,72.7429,72.7913,76906.0
2022-04-01 10:30:00,75.24,75.76,75.13,75.61,61874.0,72.8107,73.3139,72.7042,73.1687,61874.0
2022-04-01 10:40:00,75.62,75.7,75.42,75.67,37828.0,73.1784,73.2558,72.9849,73.2268,37828.0
2022-04-01 10:50:00,75.69,76.43,75.6,76.43,84820.0,73.2461,73.9622,73.159,73.9622,84820.0
2022-04-01 11:00:00,76.41,76.55,76.16,76.52,65354.0,73.9429,74.0784,73.701,74.0493,65354.0
2022-04-01 11:10:00,76.52,76.56,76.01,76.23,59875.0,74.0493,74.088,73.5558,73.7687,59875.0
2022-04-01 11:20:00,76.23,76.23,75.63,75.84,78972.0,73.7687,73.7687,73.1881,73.3913,78972.0
2022-04-01 11:30:00,75.86,76.08,75.77,75.86,92088.0,73.4106,73.6235,73.3236,73.4106,92088.0
2022-04-01 11:40:00,75.83,76.07,75.79,76.01,35183.0,73.3816,73.6139,73.3429,73.5558,35183.0
2022-04-01 11:50:00,76.0,76.3,75.81,76.24,61270.0,73.5461,73.8364,73.3623,73.7784,61270.0
2022-04-01 12:00:00,76.28,76.28,75.96,76.1,30215.0,73.8171,73.8171,73.5074,73.6429,30215.0
2022-04-01 12:10:00,76.14,76.27,76.03,76.07,26876.0,73.6816,73.8074,73.5752,73.6139,26876.0
2022-04-01 12:20:00,76.12,76.29,76.03,76.21,29064.0,73.6623,73.8268,73.5752,73.7493,29064.0
2022-04-01 12:30:00,76.21,76.33,75.9,76.03,29051.0,73.7493,73.8655,73.4494,73.5752,29051.0
2022-04-01 12:40:00,76.02,76.21,75.95,76.16,80380.0,73.5655,73.7493,73.4977,73.701,80380.0
2022-04-01 12:50:00,76.13,76.13,75.78,75.84,87019.0,73.6719,73.6719,73.3332,73.3913,87019.0
2022-04-01 13:00:00,75.85,76.06,75.78,75.93,36897.0,73.401,73.6042,73.3332,73.4784,36897.0
2022-04-01 13:10:00,75.95,76.08,75.9,76.06,26385.0,73.4977,73.6235,73.4494,73.6042,26385.0
2022-04-01 13:20:00,76.06,76.31,76.06,76.26,82147.0,73.6042,73.8461,73.6042,73.7977,82147.0
2022-04-01 13:30:00,76.26,76.3,75.86,76.18,133048.0,73.7977,73.8364,73.4106,73.7203,133048.0
2022-04-01 13:40:00,76.16,76.19,75.94,76.01,23350.0,73.701,73.73,73.4881,73.5558,23350.0
2022-04-01 13:50:00,76.0,76.11,75.88,76.03,40084.0,73.5461,73.6526,73.43,73.5752,40084.0
2022-04-01 14:00:00,76.0,76.18,75.94,76.03,21303.0,73.5461,73.7203,73.4881,73.5752,21303.0
2022-04-01 14:10:00,76.01,76.07,75.87,75.98,53852.0,73.5558,73.6139,73.4203,73.5268,53852.0
2022-04-01 14:20:00,75.99,76.01,75.88,76.01,32354.0,73.5364,73.5558,73.43,73.5558,32354.0
2022-04-01 14:30:00,76.01,76.17,76.01,76.1,34836.0,73.5558,73.7106,73.5558,73.6429,34836.0
2022-04-01 14:40:00,76.11,76.24,76.04,76.15,14795.0,73.6526,73.7784,73.5848,73.6913,14795.0
2022-04-01 14:50:00,76.15,76.21,76.08,76.14,36579.0,73.6913,73.7493,73.6235,73.6816,36579.0
2022-04-01 15:00:00,76.17,76.27,76.12,76.12,59659.0,73.7106,73.8074,73.6623,73.6623,59659.0
2022-04-01 15:10:00,76.13,76.19,75.92,75.92,27288.0,73.6719,73.73,73.4687,73.4687,27288.0
2022-04-01 15:20:00,75.91,76.05,75.88,75.92,22579.0,73.459,73.5945,73.43,73.4687,22579.0
2022-04-01 15:30:00,75.89,75.89,75.73,75.79,40999.0,73.4397,73.4397,73.2848,73.3429,40999.0
2022-04-01 15:40:00,75.78,75.9,75.69,75.78,74202.0,73.3332,73.4494,73.2461,73.3332,74202.0
2022-04-01 15:50:00,75.77,76.23,75.77,76.18,273766.0,73.3236,73.7687,73.3236,73.7203,273766.0
2022-04-04 09:30:00,76.74,77.17,76.2,76.22,92425.0,74.2622,74.6783,73.7397,73.759,92425.0
2022-04-04 09:40:00,76.33,76.67,76.27,76.43,63347.0,73.8655,74.1945,73.8074,73.9622,63347.0
2022-04-04 09:50:00,76.5,76.84,76.4,76.81,30170.0,74.03,74.359,73.9332,74.33,30170.0
2022-04-04 10:00:00,76.83,76.93,76.57,76.59,38979.0,74.3493,74.4461,74.0977,74.1171,38979.0
2022-04-04 10:10:00,76.56,77.28,76.55,77.11,60139.0,74.088,74.7848,74.0784,74.6203,60139.0
2022-04-04 10:20:00,77.11,77.22,76.93,77.12,38741.0,74.6203,74.7267,74.4461,74.63,38741.0
2022-04-04 10:30:00,77.11,77.28,76.61,76.64,86748.0,74.6203,74.7848,74.1364,74.1655,86748.0
2022-04-04 10:40:00,76.68,76.89,76.55,76.78,47186.0,74.2042,74.4074,74.0784,74.3009,47186.0
2022-04-04 10:50:00,76.8,76.98,76.6,76.67,80981.0,74.3203,74.4945,74.1268,74.1945,80981.0
2022-04-04 11:00:00,76.65,76.83,76.62,76.83,38946.0,74.1751,74.3493,74.1461,74.3493,38946.0
2022-04-04 11:10:00,76.78,76.91,76.59,76.86,48672.0,74.3009,74.4267,74.1171,74.3784,48672.0
2022-04-04 11:20:00,76.84,76.93,76.76,76.93,26299.0,74.359,74.4461,74.2816,74.4461,26299.0
2022-04-04 11:30:00,76.97,77.0,76.64,76.74,27253.0,74.4848,74.5138,74.1655,74.2622,27253.0
2022-04-04 11:40:00,76.73,77.02,76.7,76.94,27670.0,74.2526,74.5332,74.2235,74.4558,27670.0
2022-04-04 11:50:00,76.95,77.15,76.86,77.12,69878.0,74.4655,74.659,74.3784,74.63,69878.0
2022-04-04 12:00:00,77.11,77.22,76.91,77.0,39946.0,74.6203,74.7267,74.4267,74.5138,39946.0
2022-04-04 12:10:00,77.0,77.04,76.74,76.83,25078.0,74.5138,74.5525,74.2622,74.3493,25078.0
2022-04-04 12:20:00,76.83,76.83,76.68,76.73,19843.0,74.3493,74.3493,74.2042,74.2526,19843.0
2022-04-04 12:30:00,76.72,76.77,76.64,76.67,19766.0,74.2429,74.2913,74.1655,74.1945,19766.0
2022-04-04 12:40:00,76.71,76.71,76.56,76.65,19036.0,74.2332,74.2332,74.088,74.1751,19036.0
2022-04-04 12:50:00,76.67,76.68,76.43,76.44,29221.0,74.1945,74.2042,73.9622,73.9719,29221.0
2022-04-04 13:00:00,76.43,76.46,76.29,76.34,31505.0,73.9622,73.9913,73.8268,73.8751,31505.0
2022-04-04 13:10:00,76.33,76.41,76.2,76.3,43473.0,73.8655,73.9429,73.7397,73.8364,43473.0
2022-04-04 13:20:00,76.3,76.4,76.23,76.33,20950.0,73.8364,73.9332,73.7687,73.8655,20950.0
2022-04-04 13:30:00,76.3,76.46,76.25,76.34,33250.0,73.8364,73.9913,73.7881,73.8751,33250.0
2022-04-04 13:40:00,76.35,76.5,76.21,76.45,41350.0,73.8848,74.03,73.7493,73.9816,41350.0
2022-04-04 13:50:00,76.47,76.54,76.35,76.38,29590.0,74.001,74.0687,73.8848,73.9139,29590.0
2022-04-04 14:00:00,76.35,76.56,76.35,76.44,39608.0,73.8848,74.088,73.8848,73.9719,39608.0
2022-04-04 14:10:00,76.44,76.75,76.41,76.71,31350.0,73.9719,74.2719,73.9429,74.2332,31350.0
2022-04-04 14:20:00,76.67,76.74,76.61,76.61,19167.0,74.1945,74.2622,74.1364,74.1364,19167.0
2022-04-04 14:30:00,76.59,76.65,76.5,76.61,25350.0,74.1171,74.1751,74.03,74.1364,25350.0
2022-04-04 14:40:00,76.61,76.78,76.56,76.76,19112.0,74.1364,74.3009,74.088,74.2816,19112.0
2022-04-04 14:50:00,76.77,76.86,76.72,76.75,22588.0,74.2913,74.3784,74.2429,74.2719,22588.0
2022-04-04 15:00:00,76.73,76.84,76.55,76.58,41876.0,74.2526,74.359,74.0784,74.1074,41876.0
2022-04-04 15:10:00,76.58,76.62,76.42,76.6,38604.0,74.1074,74.1461,73.9526,74.1268,38604.0
2022-04-04 15:20:00,76.61,76.67,76.52,76.58,41605.0,74.1364,74.1945,74.0493,74.1074,41605.0
2022-04-04 15:30:00,76.6,76.69,76.55,76.67,65425.0,74.1268,74.2138,74.0784,74.1945,65425.0
2022-04-04 15:40:00,76.68,76.69,76.52,76.64,102201.0,74.2042,74.2138,74.0493,74.1655,102201.0
2022-04-04 15:50:00,76.67,76.74,76.39,76.67,286600.0,74.1945,74.2622,73.9235,74.1945,286600.0
2022-04-05 09:30:00,76.25,77.12,76.08,76.98,113507.0,73.7881,74.63,73.6235,74.4945,113507.0
2022-04-05 09:40:00,77.01,77.03,75.83,75.97,80353.0,74.5235,74.5429,73.3816,73.5171,80353.0
2022-04-05 09:50:00,75.91,76.07,75.71,75.75,50020.0,73.459,73.6139,73.2655,73.3042,50020.0
2022-04-05 10:00:00,75.78,75.93,74.88,74.88,50606.0,73.3332,73.4784,72.4623,72.4623,50606.0
2022-04-05 10:10:00,74.86,74.91,74.24,74.24,51453.0,72.4429,72.4913,71.843,71.843,51453.0
2022-04-05 10:20:00,74.22,74.56,74.0,74.34,43641.0,71.8236,72.1526,71.6107,71.9397,43641.0
2022-04-05 10:30:00,74.34,74.74,74.34,74.72,28553.0,71.9397,72.3268,71.9397,72.3075,28553.0
2022-04-05 10:40:00,74.73,74.77,74.41,74.73,53676.0,72.3171,72.3558,72.0075,72.3171,53676.0
2022-04-05 10:50:00,74.77,75.17,74.72,75.02,55641.0,72.3558,72.7429,72.3075,72.5978,55641.0
2022-04-05 11:00:00,75.01,75.35,75.01,75.14,42793.0,72.5881,72.9171,72.5881,72.7139,42793.0
2022-04-05 11:10:00,75.11,75.56,74.92,75.14,179970.0,72.6849,73.1203,72.501,72.7139,179970.0
2022-04-05 11:20:00,75.13,75.65,75.12,75.59,61459.0,72.7042,73.2074,72.6945,73.1494,61459.0
2022-04-05 11:30:00,75.58,75.75,75.32,75.34,66722.0,73.1397,73.3042,72.8881,72.9074,66722.0
2022-04-05 11:40:00,75.32,75.59,75.29,75.56,54438.0,72.8881,73.1494,72.8591,73.1203,54438.0
2022-04-05 11:50:00,75.64,75.7,75.45,75.52,33078.0,73.1978,73.2558,73.0139,73.0816,33078.0
2022-04-05 12:00:00,75.54,75.78,75.46,75.69,47109.0,73.101,73.3332,73.0236,73.2461,47109.0
2022-04-05 12:10:00,75.64,75.97,75.57,75.57,23334.0,73.1978,73.5171,73.13,73.13,23334.0
2022-04-05 12:20:00,75.61,75.75,75.41,75.74,17894.0,73.1687,73.3042,72.9752,73.2945,17894.0
2022-04-05 12:30:00,75.71,75.75,75.49,75.52,41836.0,73.2655,73.3042,73.0526,73.0816,41836.0
2022-04-05 12:40:00,75.5,75.56,75.37,75.47,49889.0,73.0623,73.1203,72.9365,73.0332,49889.0
2022-04-05 12:50:00,75.44,75.6,75.39,75.54,35077.0,73.0042,73.159,72.9558,73.101,35077.0
2022-04-05 13:00:00,75.55,75.71,75.42,75.7,15742.0,73.1107,73.2655,72.9849,73.2558,15742.0
2022-04-05 13:10:00,75.72,75.92,75.67,75.88,43709.0,73.2752,73.4687,73.2268,73.43,43709.0
2022-04-05 13:20:00,75.87,75.87,75.57,75.61,36447.0,73.4203,73.4203,73.13,73.1687,36447.0
2022-04-05 13:30:00,75.61,75.65,75.45,75.51,18557.0,73.1687,73.2074,73.0139,73.0719,18557.0
2022-04-05 13:40:00,75.5,75.53,75.4,75.4,19167.0,73.0623,73.0913,72.9655,72.9655,19167.0
2022-04-05 13:50:00,75.39,75.57,75.29,75.51,28156.0,72.9558,73.13,72.8591,73.0719,28156.0
2022-04-05 14:00:00,75.49,75.51,75.37,75.4,19026.0,73.0526,73.0719,72.9365,72.9655,19026.0
2022-04-05 14:10:00,75.41,75.47,75.27,75.34,17790.0,72.9752,73.0332,72.8397,72.9074,17790.0
2022-04-05 14:20:00,75.36,75.37,74.97,74.98,24164.0,72.9268,72.9365,72.5494,72.5591,24164.0
2022-04-05 14:30:00,74.94,74.97,74.71,74.73,48876.0,72.5204,72.5494,72.2978,72.3171,48876.0
2022-04-05 14:40:00,74.72,74.81,74.63,74.65,57146.0,72.3075,72.3945,72.2204,72.2397,57146.0
2022-04-05 14:50:00,74.64,74.64,74.37,74.45,51433.0,72.23,72.23,71.9688,72.0462,51433.0
2022-04-05 15:00:00,74.45,74.47,74.05,74.24,86223.0,72.0462,72.0655,71.6591,71.843,86223.0
2022-04-05 15:10:00,74.23,74.27,74.1,74.13,36759.0,71.8333,71.872,71.7075,71.7365,36759.0
2022-04-05 15:20:00,74.15,74.31,73.95,74.03,146768.0,71.7559,71.9107,71.5623,71.6397,146768.0
2022-04-05 15:30:00,74.02,74.07,73.71,73.82,101348.0,71.6301,71.6784,71.3301,71.4365,101348.0
2022-04-05 15:40:00,73.83,73.99,73.65,73.68,89439.0,71.4462,71.601,71.272,71.301,89439.0
2022-04-05 15:50:00,73.69,74.17,73.69,74.02,361143.0,71.3107,71.7752,71.3107,71.6301,361143.0
2022-04-06 09:30:00,72.11,72.86,71.68,72.33,206000.0,69.7817,70.5075,69.3656,69.9946,206000.0
2022-04-06 09:40:00,72.33,72.77,71.35,71.73,142835.0,69.9946,70.4204,69.0463,69.414,142835.0
2022-04-06 09:50:00,71.61,71.63,70.88,71.08,209500.0,69.2979,69.3172,68.5914,68.785,209500.0
2022-04-06 10:00:00,71.09,71.55,70.86,71.24,242033.0,68.7947,69.2398,68.5721,68.9398,242033.0
2022-04-06 10:10:00,71.24,71.99,71.09,71.7,121515.0,68.9398,69.6656,68.7947,69.385,121515.0
2022-04-06 10:20:00,71.71,72.32,71.61,72.32,102763.0,69.3946,69.9849,69.2979,69.9849,102763.0
2022-04-06 10:30:00,72.32,72.42,71.91,71.93,98091.0,69.9849,70.0817,69.5882,69.6075,98091.0
2022-04-06 10:40:00,71.95,72.19,71.92,72.07,52369.0,69.6269,69.8591,69.5979,69.743,52369.0
2022-04-06 10:50:00,72.05,72.21,71.66,71.66,55027.0,69.7237,69.8785,69.3463,69.3463,55027.0
2022-04-06 11:00:00,71.62,72.15,71.55,72.1,51473.0,69.3075,69.8204,69.2398,69.772,51473.0
2022-04-06 11:10:00,72.12,72.21,71.9,72.07,143106.0,69.7914,69.8785,69.5785,69.743,143106.0
2022-04-06 11:20:00,72.05,72.37,71.95,72.27,43760.0,69.7237,70.0333,69.6269,69.9366,43760.0
2022-04-06 11:30:00,72.29,72.38,72.04,72.05,21204.0,69.9559,70.043,69.714,69.7237,21204.0
2022-04-06 11:40:00,72.04,72.68,72.01,72.59,332418.0,69.714,70.3333,69.685,70.2462,332418.0
2022-04-06 11:50:00,72.59,72.61,71.99,72.21,231325.0,70.2462,70.2656,69.6656,69.8785,231325.0
2022-04-06 12:00:00,72.23,72.37,72.17,72.19,49052.0,69.8979,70.0333,69.8398,69.8591,49052.0
2022-04-06 12:10:00,72.24,72.27,71.87,71.92,57705.0,69.9075,69.9366,69.5495,69.5979,57705.0
2022-04-06 12:20:00,71.88,72.09,71.73,71.92,28686.0,69.5592,69.7624,69.414,69.5979,28686.0
2022-04-06 12:30:00,71.96,72.11,71.92,71.97,105969.0,69.6366,69.7817,69.5979,69.6462,105969.0
2022-04-06 12:40:00,71.96,72.05,71.89,71.97,75112.0,69.6366,69.7237,69.5688,69.6462,75112.0
2022-04-06 12:50:00,71.97,72.01,71.73,71.88,52798.0,69.6462,69.685,69.414,69.5592,52798.0
2022-04-06 13:00:00,71.91,71.91,71.62,71.64,27683.0,69.5882,69.5882,69.3075,69.3269,27683.0
2022-04-06 13:10:00,71.64,71.69,71.49,71.67,68014.0,69.3269,69.3753,69.1817,69.3559,68014.0
2022-04-06 13:20:00,71.65,71.72,71.53,71.56,56661.0,69.3366,69.4043,69.2205,69.2495,56661.0
2022-04-06 13:30:00,71.56,71.68,71.48,71.55,55801.0,69.2495,69.3656,69.1721,69.2398,55801.0
2022-04-06 13:40:00,71.57,71.76,71.57,71.71,70704.0,69.2592,69.443,69.2592,69.3946,70704.0
2022-04-06 13:50:00,71.7,71.73,71.45,71.47,85022.0,69.385,69.414,69.143,69.1624,85022.0
2022-04-06 14:00:00,71.47,72.07,71.24,71.25,183205.0,69.1624,69.743,68.9398,68.9495,183205.0
2022-04-06 14:10:00,71.28,71.32,70.58,70.67,114472.0,68.9785,69.0172,68.3011,68.3882,114472.0
2022-04-06 14:20:00,70.71,71.09,70.71,70.9,58443.0,68.4269,68.7947,68.4269,68.6108,58443.0
2022-04-06 14:30:00,70.9,71.42,70.84,71.1,47134.0,68.6108,69.114,68.5527,68.8043,47134.0
2022-04-06 14:40:00,71.01,71.19,71.0,71.05,46766.0,68.7172,68.8914,68.7076,68.756,46766.0
2022-04-06 14:50:00,71.13,71.75,71.13,71.65,88056.0,68.8334,69.4333,68.8334,69.3366,88056.0
2022-04-06 15:00:00,71.7,71.76,71.5,71.68,76410.0,69.385,69.443,69.1914,69.3656,76410.0
2022-04-06 15:10:00,71.73,71.77,71.43,71.46,97447.0,69.414,69.4527,69.1237,69.1527,97447.0
2022-04-06 15:20:00,71.45,71.46,71.0,71.04,69411.0,69.143,69.1527,68.7076,68.7463,69411.0
2022-04-06 15:30:00,71.03,71.36,70.99,71.31,91271.0,68.7366,69.0559,68.6979,69.0076,91271.0
2022-04-06 15:40:00,71.29,71.47,71.09,71.4,80344.0,68.9882,69.1624,68.7947,69.0947,80344.0
2022-04-06 15:50:00,71.41,71.55,70.95,71.12,295300.0,69.1043,69.2398,68.6592,68.8237,295300.0
2022-04-07 09:30:00,70.91,71.97,70.89,71.68,90993.0,68.6205,69.6462,68.6011,69.3656,90993.0
2022-04-07 09:40:00,71.7,71.73,70.32,70.87,49063.0,69.385,69.414,68.0495,68.5818,49063.0
2022-04-07 09:50:00,70.83,71.36,70.77,70.86,60490.0,68.5431,69.0559,68.485,68.5721,60490.0
2022-04-07 10:00:00,70.83,70.89,70.37,70.47,68927.0,68.5431,68.6011,68.0979,68.1947,68927.0
2022-04-07 10:10:00,70.46,70.71,70.36,70.36,31609.0,68.185,68.4269,68.0882,68.0882,31609.0
2022-04-07 10:20:00,70.36,70.36,70.05,70.2,60286.0,68.0882,68.0882,67.7882,67.9334,60286.0
2022-04-07 10:30:00,70.17,70.25,70.03,70.09,47764.0,67.9044,67.9818,67.7689,67.8269,47764.0
2022-04-07 10:40:00,70.06,70.07,69.6,69.84,105084.0,67.7979,67.8076,67.3528,67.585,105084.0
2022-04-07 10:50:00,69.82,70.01,69.76,69.87,72535.0,67.5657,67.7495,67.5076,67.6141,72535.0
2022-04-07 11:00:00,69.95,70.23,69.72,69.75,44792.0,67.6915,67.9624,67.4689,67.4979,44792.0
2022-04-07 11:10:00,69.72,69.72,69.19,69.33,64728.0,67.4689,67.4689,66.956,67.0915,64728.0
2022-04-07 11:20:00,69.32,69.44,69.2,69.26,184486.0,67.0818,67.1979,66.9657,67.0237,184486.0
2022-04-07 11:30:00,69.27,69.43,69.1,69.26,53761.0,67.0334,67.1883,66.8689,67.0237,53761.0
2022-04-07 11:40:00,69.26,69.38,68.92,68.93,53430.0,67.0237,67.1399,66.6947,66.7044,53430.0
2022-04-07 11:50:00,68.94,69.03,68.79,68.88,58289.0,66.7141,66.8012,66.5689,66.656,58289.0
2022-04-07 12:00:00,68.87,69.05,68.84,68.99,46486.0,66.6463,66.8205,66.6173,66.7625,46486.0
2022-04-07 12:10:00,68.95,69.11,68.85,68.99,52729.0,66.7238,66.8786,66.627,66.7625,52729.0
2022-04-07 12:20:00,68.98,69.4,68.94,69.35,184078.0,66.7528,67.1592,66.7141,67.1108,184078.0
2022-04-07 12:30:00,69.33,69.72,69.3,69.45,63202.0,67.0915,67.4689,67.0625,67.2076,63202.0
2022-04-07 12:40:00,69.41,69.47,69.25,69.37,42694.0,67.1689,67.227,67.0141,67.1302,42694.0
2022-04-07 12:50:00,69.33,69.67,69.29,69.67,80369.0,67.0915,67.4205,67.0528,67.4205,80369.0
2022-04-07 13:00:00,69.64,69.74,69.45,69.62,84386.0,67.3915,67.4882,67.2076,67.3721,84386.0
2022-04-07 13:10:00,69.59,69.95,69.59,69.88,96967.0,67.3431,67.6915,67.3431,67.6237,96967.0
2022-04-07 13:20:00,69.88,70.12,69.77,69.93,69561.0,67.6237,67.856,67.5173,67.6721,69561.0
2022-04-07 13:30:00,69.9,69.95,69.72,69.8,51520.0,67.6431,67.6915,67.4689,67.5463,51520.0
2022-04-07 13:40:00,69.78,69.94,69.72,69.8,34345.0,67.527,67.6818,67.4689,67.5463,34345.0
2022-04-07 13:50:00,69.78,70.02,69.7,69.97,59542.0,67.527,67.7592,67.4495,67.7108,59542.0
2022-04-07 14:00:00,69.97,70.02,69.73,69.89,66855.0,67.7108,67.7592,67.4786,67.6334,66855.0
2022-04-07 14:10:00,69.88,69.91,69.54,69.56,49120.0,67.6237,67.6528,67.2947,67.3141,49120.0
2022-04-07 14:20:00,69.58,70.06,69.58,69.76,38945.0,67.3334,67.7979,67.3334,67.5076,38945.0
2022-04-07 14:30:00,69.75,69.87,69.71,69.87,37668.0,67.4979,67.6141,67.4592,67.6141,37668.0
2022-04-07 14:40:00,69.86,69.86,69.73,69.79,38561.0,67.6044,67.6044,67.4786,67.5366,38561.0
2022-04-07 14:50:00,69.78,70.25,69.76,70.17,127301.0,67.527,67.9818,67.5076,67.9044,127301.0
2022-04-07 15:00:00,70.14,70.51,70.05,70.43,86760.0,67.8753,68.2334,67.7882,68.156,86760.0
2022-04-07 15:10:00,70.43,70.6,70.3,70.33,103624.0,68.156,68.3205,68.0302,68.0592,103624.0
2022-04-07 15:20:00,70.32,70.42,70.16,70.41,69178.0,68.0495,68.1463,67.8947,68.1366,69178.0
2022-04-07 15:30:00,70.41,70.77,70.34,70.77,103185.0,68.1366,68.485,68.0689,68.485,103185.0
2022-04-07 15:40:00,70.77,70.97,70.55,70.59,144243.0,68.485,68.6785,68.2721,68.3108,144243.0
2022-04-07 15:50:00,70.55,70.64,70.3,70.41,348701.0,68.2721,68.3592,68.0302,68.1366,348701.0
2022-04-08 09:30:00,70.29,70.66,69.77,70.04,112979.0,68.0205,68.3785,67.5173,67.7786,112979.0
2022-04-08 09:40:00,70.0,70.2,69.89,70.07,82394.0,67.7399,67.9334,67.6334,67.8076,82394.0
2022-04-08 09:50:00,70.09,70.09,69.6,69.65,103679.0,67.8269,67.8269,67.3528,67.4012,103679.0
2022-04-08 10:00:00,69.7,71.21,69.65,71.17,215270.0,67.4495,68.9108,67.4012,68.8721,215270.0
2022-04-08 10:10:00,71.14,71.52,70.87,71.0,142952.0,68.843,69.2108,68.5818,68.7076,142952.0
2022-04-08 10:20:00,71.0,71.63,70.98,71.59,161317.0,68.7076,69.3172,68.6882,69.2785,161317.0
2022-04-08 10:30:00,71.58,72.42,71.58,72.4,263382.0,69.2688,70.0817,69.2688,70.0624,263382.0
2022-04-08 10:40:00,72.41,72.5,71.87,71.95,72181.0,70.072,70.1591,69.5495,69.6269,72181.0
2022-04-08 10:50:00,71.93,72.38,71.88,72.27,126972.0,69.6075,70.043,69.5592,69.9366,126972.0
2022-04-08 11:00:00,72.23,72.59,72.22,72.5,127309.0,69.8979,70.2462,69.8882,70.1591,127309.0
2022-04-08 11:10:00,72.51,72.68,72.07,72.12,84461.0,70.1688,70.3333,69.743,69.7914,84461.0
2022-04-08 11:20:00,72.08,72.16,71.84,71.92,79548.0,69.7527,69.8301,69.5204,69.5979,79548.0
2022-04-08 11:30:00,71.9,72.09,71.64,71.66,39575.0,69.5785,69.7624,69.3269,69.3463,39575.0
2022-04-08 11:40:00,71.66,71.87,71.6,71.82,58904.0,69.3463,69.5495,69.2882,69.5011,58904.0
2022-04-08 11:50:00,71.82,71.88,71.5,71.5,37087.0,69.5011,69.5592,69.1914,69.1914,37087.0
2022-04-08 12:00:00,71.5,71.6,71.39,71.45,44280.0,69.1914,69.2882,69.085,69.143,44280.0
2022-04-08 12:10:00,71.44,71.59,71.17,71.55,39430.0,69.1334,69.2785,68.8721,69.2398,39430.0
2022-04-08 12:20:00,71.54,71.81,71.5,71.67,55716.0,69.2301,69.4914,69.1914,69.3559,55716.0
2022-04-08 12:30:00,71.64,71.64,71.28,71.44,49716.0,69.3269,69.3269,68.9785,69.1334,49716.0
2022-04-08 12:40:00,71.45,71.45,70.97,71.09,56804.0,69.143,69.143,68.6785,68.7947,56804.0
2022-04-08 12:50:00,71.06,71.25,71.05,71.11,33902.0,68.7656,68.9495,68.756,68.814,33902.0
2022-04-08 13:00:00,71.12,71.29,71.03,71.21,31966.0,68.8237,68.9882,68.7366,68.9108,31966.0
2022-04-08 13:10:00,71.22,71.23,71.01,71.1,30704.0,68.9205,68.9301,68.7172,68.8043,30704.0
2022-04-08 13:20:00,71.1,71.19,70.84,70.87,34935.0,68.8043,68.8914,68.5527,68.5818,34935.0
2022-04-08 13:30:00,70.87,70.89,70.62,70.81,49618.0,68.5818,68.6011,68.3398,68.5237,49618.0
2022-04-08 13:40:00,70.8,70.95,70.79,70.9,36568.0,68.514,68.6592,68.5043,68.6108,36568.0
2022-04-08 13:50:00,70.89,71.05,70.88,70.98,28916.0,68.6011,68.756,68.5914,68.6882,28916.0
2022-04-08 14:00:00,70.93,71.03,70.77,70.96,49952.0,68.6398,68.7366,68.485,68.6689,49952.0
2022-04-08 14:10:00,71.02,71.09,70.9,70.93,37190.0,68.7269,68.7947,68.6108,68.6398,37190.0
2022-04-08 14:20:00,70.93,70.96,70.6,70.71,45765.0,68.6398,68.6689,68.3205,68.4269,45765.0
2022-04-08 14:30:00,70.72,70.88,70.7,70.84,29695.0,68.4366,68.5914,68.4173,68.5527,29695.0
2022-04-08 14:40:00,70.83,70.96,70.73,70.93,30163.0,68.5431,68.6689,68.4463,68.6398,30163.0
2022-04-08 14:50:00,70.94,71.11,70.91,71.01,42711.0,68.6495,68.814,68.6205,68.7172,42711.0
2022-04-08 15:00:00,71.0,71.07,70.89,71.0,27639.0,68.7076,68.7753,68.6011,68.7076,27639.0
2022-04-08 15:10:00,71.01,71.16,70.95,71.0,37382.0,68.7172,68.8624,68.6592,68.7076,37382.0
2022-04-08 15:20:00,70.98,71.01,70.87,70.98,43053.0,68.6882,68.7172,68.5818,68.6882,43053.0
2022-04-08 15:30:00,70.99,71.07,70.8,70.92,58628.0,68.6979,68.7753,68.514,68.6301,58628.0
2022-04-08 15:40:00,70.92,71.1,70.85,70.86,103273.0,68.6301,68.8043,68.5624,68.5721,103273.0
2022-04-08 15:50:00,70.86,70.92,70.69,70.87,331372.0,68.5721,68.6301,68.4076,68.5818,331372.0
2022-04-11 09:30:00,70.44,71.41,70.25,70.97,171579.0,68.1656,69.1043,67.9818,68.6785,171579.0
2022-04-11 09:40:00,70.93,71.6,70.92,71.53,76752.0,68.6398,69.2882,68.6301,69.2205,76752.0
2022-04-11 09:50:00,71.53,72.31,71.5,72.13,96713.0,69.2205,69.9753,69.1914,69.8011,96713.0
2022-04-11 10:00:00,72.13,72.48,71.78,72.43,71773.0,69.8011,70.1398,69.4624,70.0914,71773.0
2022-04-11 10:10:00,72.44,72.57,72.26,72.32,75073.0,70.1011,70.2269,69.9269,69.9849,75073.0
2022-04-11 10:20:00,72.3,72.62,71.86,71.98,56348.0,69.9656,70.2753,69.5398,69.6559,56348.0
2022-04-11 10:30:00,71.98,72.16,71.69,71.72,48367.0,69.6559,69.8301,69.3753,69.4043,48367.0
2022-04-11 10:40:00,71.68,71.74,71.42,71.61,57132.0,69.3656,69.4237,69.114,69.2979,57132.0
2022-04-11 10:50:00,71.63,71.76,71.2,71.23,29743.0,69.3172,69.443,68.9011,68.9301,29743.0
2022-04-11 11:00:00,71.17,71.4,71.07,71.18,43068.0,68.8721,69.0947,68.7753,68.8818,43068.0
2022-04-11 11:10:00,71.17,71.52,71.17,71.31,27199.0,68.8721,69.2108,68.8721,69.0076,27199.0
2022-04-11 11:20:00,71.31,71.41,71.19,71.4,26451.0,69.0076,69.1043,68.8914,69.0947,26451.0
2022-04-11 11:30:00,71.39,71.65,71.26,71.45,30117.0,69.085,69.3366,68.9592,69.143,30117.0
2022-04-11 11:40:00,71.44,71.6,71.41,71.6,33096.0,69.1334,69.2882,69.1043,69.2882,33096.0
2022-04-11 11:50:00,71.62,71.67,71.33,71.39,33795.0,69.3075,69.3559,69.0269,69.085,33795.0
2022-04-11 12:00:00,71.39,71.69,71.36,71.69,46127.0,69.085,69.3753,69.0559,69.3753,46127.0
2022-04-11 12:10:00,71.7,71.78,71.58,71.62,43479.0,69.385,69.4624,69.2688,69.3075,43479.0
2022-04-11 12:20:00,71.63,71.87,71.56,71.77,43552.0,69.3172,69.5495,69.2495,69.4527,43552.0
2022-04-11 12:30:00,71.77,71.79,71.65,71.75,40831.0,69.4527,69.4721,69.3366,69.4333,40831.0
2022-04-11 12:40:00,71.76,71.76,71.42,71.51,49187.0,69.443,69.443,69.114,69.2011,49187.0
2022-04-11 12:50:00,71.51,71.6,71.36,71.48,52159.0,69.2011,69.2882,69.0559,69.1721,52159.0
2022-04-11 13:00:00,71.47,71.82,71.47,71.7,49806.0,69.1624,69.5011,69.1624,69.385,49806.0
2022-04-11 13:10:00,71.69,71.74,71.55,71.73,63022.0,69.3753,69.4237,69.2398,69.414,63022.0
2022-04-11 13:20:00,71.74,72.14,71.7,72.03,48507.0,69.4237,69.8108,69.385,69.7043,48507.0
2022-04-11 13:30:00,72.05,72.06,71.61,71.66,21677.0,69.7237,69.7333,69.2979,69.3463,21677.0
2022-04-11 13:40:00,71.66,71.84,71.65,71.8,30632.0,69.3463,69.5204,69.3366,69.4817,30632.0
2022-04-11 13:50:00,71.79,71.88,71.71,71.86,24597.0,69.4721,69.5592,69.3946,69.5398,24597.0
2022-04-11 14:00:00,71.85,71.99,71.76,71.93,29416.0,69.5301,69.6656,69.443,69.6075,29416.0
2022-04-11 14:10:00,71.93,72.02,71.77,71.87,37952.0,69.6075,69.6946,69.4527,69.5495,37952.0
2022-04-11 14:20:00,71.88,72.11,71.82,72.02,47170.0,69.5592,69.7817,69.5011,69.6946,47170.0
2022-04-11 14:30:00,71.99,72.12,71.9,72.01,42041.0,69.6656,69.7914,69.5785,69.685,42041.0
2022-04-11 14:40:00,72.01,72.3,71.93,72.29,69224.0,69.685,69.9656,69.6075,69.9559,69224.0
2022-04-11 14:50:00,72.3,72.41,72.27,72.27,78040.0,69.9656,70.072,69.9366,69.9366,78040.0
2022-04-11 15:00:00,72.28,72.31,72.07,72.29,58252.0,69.9462,69.9753,69.743,69.9559,58252.0
2022-04-11 15:10:00,72.3,72.35,72.16,72.28,45816.0,69.9656,70.014,69.8301,69.9462,45816.0
2022-04-11 15:20:00,72.29,72.41,72.19,72.23,59921.0,69.9559,70.072,69.8591,69.8979,59921.0
2022-04-11 15:30:00,72.23,72.28,71.95,72.01,66127.0,69.8979,69.9462,69.6269,69.685,66127.0
2022-04-11 15:40:00,72.02,72.11,71.9,72.09,91476.0,69.6946,69.7817,69.5785,69.7624,91476.0
2022-04-11 15:50:00,72.07,72.19,71.94,72.18,334335.0,69.743,69.8591,69.6172,69.8495,334335.0
2022-04-12 09:30:00,73.96,74.7,73.11,73.64,132327.0,71.572,72.2881,70.7494,71.2623,132327.0
2022-04-12 09:40:00,73.61,74.55,73.59,74.35,97335.0,71.2333,72.1429,71.2139,71.9494,97335.0
2022-04-12 09:50:00,74.38,75.05,74.37,74.37,126155.0,71.9784,72.6268,71.9688,71.9688,126155.0
2022-04-12 10:00:00,74.4,74.4,73.73,74.09,81432.0,71.9978,71.9978,71.3494,71.6978,81432.0
2022-04-12 10:10:00,74.13,74.26,73.59,73.81,94617.0,71.7365,71.8623,71.2139,71.4268,94617.0
2022-04-12 10:20:00,73.8,74.21,73.35,73.35,71501.0,71.4172,71.8139,70.9817,70.9817,71501.0
2022-04-12 10:30:00,73.37,73.66,73.13,73.2,88528.0,71.001,71.2817,70.7688,70.8365,88528.0
2022-04-12 10:40:00,73.2,73.25,72.74,72.78,94320.0,70.8365,70.8849,70.3914,70.4301,94320.0
2022-04-12 10:50:00,72.73,72.93,72.54,72.78,76015.0,70.3817,70.5753,70.1978,70.4301,76015.0
2022-04-12 11:00:00,72.73,72.75,72.32,72.34,56846.0,70.3817,70.4011,69.9849,70.0043,56846.0
2022-04-12 11:10:00,72.33,72.7,72.32,72.6,79227.0,69.9946,70.3527,69.9849,70.2559,79227.0
2022-04-12 11:20:00,72.61,72.94,72.6,72.83,73216.0,70.2656,70.5849,70.2559,70.4785,73216.0
2022-04-12 11:30:00,72.82,72.95,72.61,72.68,52569.0,70.4688,70.5946,70.2656,70.3333,52569.0
2022-04-12 11:40:00,72.67,73.01,72.59,72.94,71951.0,70.3236,70.6527,70.2462,70.5849,71951.0
2022-04-12 11:50:00,72.96,73.03,72.85,72.91,32251.0,70.6043,70.672,70.4978,70.5559,32251.0
2022-04-12 12:00:00,72.91,72.92,72.56,72.56,50232.0,70.5559,70.5656,70.2172,70.2172,50232.0
2022-04-12 12:10:00,72.57,72.67,72.38,72.55,62607.0,70.2269,70.3236,70.043,70.2075,62607.0
2022-04-12 12:20:00,72.55,72.69,72.22,72.25,45811.0,70.2075,70.343,69.8882,69.9172,45811.0
2022-04-12 12:30:00,72.24,72.37,72.13,72.16,45638.0,69.9075,70.0333,69.8011,69.8301,45638.0
2022-04-12 12:40:00,72.14,72.17,71.9,72.09,58951.0,69.8108,69.8398,69.5785,69.7624,58951.0
2022-04-12 12:50:00,72.06,72.26,72.04,72.17,47643.0,69.7333,69.9269,69.714,69.8398,47643.0
2022-04-12 13:00:00,72.16,72.21,71.93,72.0,48252.0,69.8301,69.8785,69.6075,69.6753,48252.0
2022-04-12 13:10:00,71.99,72.3,71.98,72.06,43857.0,69.6656,69.9656,69.6559,69.7333,43857.0
2022-04-12 13:20:00,72.09,72.22,72.02,72.11,47757.0,69.7624,69.8882,69.6946,69.7817,47757.0
2022-04-12 13:30:00,72.12,72.15,71.79,71.84,33747.0,69.7914,69.8204,69.4721,69.5204,33747.0
2022-04-12 13:40:00,71.81,71.87,71.49,71.52,50097.0,69.4914,69.5495,69.1817,69.2108,50097.0
2022-04-12 13:50:00,71.53,71.59,71.46,71.55,29671.0,69.2205,69.2785,69.1527,69.2398,29671.0
2022-04-12 14:00:00,71.56,71.69,71.37,71.61,34910.0,69.2495,69.3753,69.0656,69.2979,34910.0
2022-04-12 14:10:00,71.61,71.61,71.07,71.24,63167.0,69.2979,69.2979,68.7753,68.9398,63167.0
2022-04-12 14:20:00,71.24,71.42,71.21,71.37,38490.0,68.9398,69.114,68.9108,69.0656,38490.0
2022-04-12 14:30:00,71.38,71.44,71.16,71.22,48966.0,69.0753,69.1334,68.8624,68.9205,48966.0
2022-04-12 14:40:00,71.23,71.29,71.07,71.14,47647.0,68.9301,68.9882,68.7753,68.843,47647.0
2022-04-12 14:50:00,71.17,71.43,71.05,71.37,45622.0,68.8721,69.1237,68.756,69.0656,45622.0
2022-04-12 15:00:00,71.33,71.41,70.99,71.03,42278.0,69.0269,69.1043,68.6979,68.7366,42278.0
2022-04-12 15:10:00,71.05,71.39,70.84,71.28,354140.0,68.756,69.085,68.5527,68.9785,354140.0
2022-04-12 15:20:00,71.29,71.4,71.23,71.33,66755.0,68.9882,69.0947,68.9301,69.0269,66755.0
2022-04-12 15:30:00,71.33,71.62,71.29,71.55,116263.0,69.0269,69.3075,68.9882,69.2398,116263.0
2022-04-12 15:40:00,71.53,71.64,71.32,71.57,178242.0,69.2205,69.3269,69.0172,69.2592,178242.0
2022-04-12 15:50:00,71.56,71.74,71.43,71.64,406093.0,69.2495,69.4237,69.1237,69.3269,406093.0
2022-04-13 09:30:00,71.64,73.81,71.64,73.63,124616.0,69.3269,71.4268,69.3269,71.2526,124616.0
2022-04-13 09:40:00,73.6,73.71,73.05,73.13,97450.0,71.2236,71.3301,70.6914,70.7688,97450.0
2022-04-13 09:50:00,73.17,73.37,72.86,72.97,32867.0,70.8075,71.001,70.5075,70.614,32867.0
2022-04-13 10:00:00,72.91,72.96,72.53,72.88,32794.0,70.5559,70.6043,70.1882,70.5269,32794.0
2022-04-13 10:10:00,72.88,73.14,72.67,73.06,32053.0,70.5269,70.7785,70.3236,70.7011,32053.0
2022-04-13 10:20:00,73.05,73.15,72.76,72.8,26538.0,70.6914,70.7881,70.4107,70.4494,26538.0
2022-04-13 10:30:00,72.76,73.34,72.6,73.08,35894.0,70.4107,70.972,70.2559,70.7204,35894.0
2022-04-13 10:40:00,73.11,73.4,72.89,73.26,49870.0,70.7494,71.0301,70.5365,70.8946,49870.0
2022-04-13 10:50:00,73.2,73.49,73.2,73.38,30314.0,70.8365,71.1172,70.8365,71.0107,30314.0
2022-04-13 11:00:00,73.38,73.68,73.23,73.64,52998.0,71.0107,71.301,70.8656,71.2623,52998.0
2022-04-13 11:10:00,73.62,73.62,73.31,73.4,20536.0,71.243,71.243,70.943,71.0301,20536.0
2022-04-13 11:20:00,73.41,73.81,73.35,73.71,105528.0,71.0398,71.4268,70.9817,71.3301,105528.0
2022-04-13 11:30:00,73.73,73.96,73.71,73.93,74154.0,71.3494,71.572,71.3301,71.543,74154.0
2022-04-13 11:40:00,73.95,74.26,73.93,74.09,63738.0,71.5623,71.8623,71.543,71.6978,63738.0
2022-04-13 11:50:00,74.09,74.11,73.89,73.91,84774.0,71.6978,71.7172,71.5043,71.5236,84774.0
2022-04-13 12:00:00,73.89,73.94,73.71,73.78,47686.0,71.5043,71.5526,71.3301,71.3978,47686.0
2022-04-13 12:10:00,73.75,73.98,73.73,73.82,65875.0,71.3688,71.5913,71.3494,71.4365,65875.0
2022-04-13 12:20:00,73.83,74.03,73.72,73.72,100504.0,71.4462,71.6397,71.3397,71.3397,100504.0
2022-04-13 12:30:00,73.74,74.0,73.74,73.98,69357.0,71.3591,71.6107,71.3591,71.5913,69357.0
2022-04-13 12:40:00,73.98,74.06,73.86,73.91,46683.0,71.5913,71.6688,71.4752,71.5236,46683.0
2022-04-13 12:50:00,73.92,73.94,73.8,73.89,37912.0,71.5333,71.5526,71.4172,71.5043,37912.0
2022-04-13 13:00:00,73.9,74.09,73.84,74.04,42822.0,71.5139,71.6978,71.4559,71.6494,42822.0
2022-04-13 13:10:00,74.01,74.13,73.98,74.05,23887.0,71.6204,71.7365,71.5913,71.6591,23887.0
2022-04-13 13:20:00,74.04,74.12,73.95,73.97,23824.0,71.6494,71.7268,71.5623,71.5817,23824.0
2022-04-13 13:30:00,73.98,74.07,73.86,74.06,25378.0,71.5913,71.6784,71.4752,71.6688,25378.0
2022-04-13 13:40:00,74.05,74.06,73.79,73.91,100560.0,71.6591,71.6688,71.4075,71.5236,100560.0
2022-04-13 13:50:00,73.91,73.95,73.82,73.94,62926.0,71.5236,71.5623,71.4365,71.5526,62926.0
2022-04-13 14:00:00,73.93,73.98,73.86,73.9,28177.0,71.543,71.5913,71.4752,71.5139,28177.0
2022-04-13 14:10:00,73.9,73.99,73.84,73.96,33685.0,71.5139,71.601,71.4559,71.572,33685.0
2022-04-13 14:20:00,73.98,74.05,73.94,74.03,38381.0,71.5913,71.6591,71.5526,71.6397,38381.0
2022-04-13 14:30:00,74.04,74.18,73.99,74.18,23754.0,71.6494,71.7849,71.601,71.7849,23754.0
2022-04-13 14:40:00,74.18,74.28,74.11,74.25,27393.0,71.7849,71.8817,71.7172,71.8526,27393.0
2022-04-13 14:50:00,74.26,74.37,74.25,74.31,38631.0,71.8623,71.9688,71.8526,71.9107,38631.0
2022-04-13 15:00:00,74.31,74.77,74.31,74.75,58565.0,71.9107,72.3558,71.9107,72.3365,58565.0
2022-04-13 15:10:00,74.73,74.76,74.58,74.64,55467.0,72.3171,72.3462,72.172,72.23,55467.0
2022-04-13 15:20:00,74.63,74.64,74.55,74.57,69437.0,72.2204,72.23,72.1429,72.1623,69437.0
2022-04-13 15:30:00,74.56,74.68,74.52,74.52,70405.0,72.1526,72.2687,72.1139,72.1139,70405.0
2022-04-13 15:40:00,74.52,74.54,74.23,74.23,82645.0,72.1139,72.1333,71.8333,71.8333,82645.0
2022-04-13 15:50:00,74.24,74.34,73.97,74.12,341885.0,71.843,71.9397,71.5817,71.7268,341885.0
2022-04-14 09:30:00,74.3,75.29,74.0,74.03,109944.0,71.901,72.8591,71.6107,71.6397,109944.0
2022-04-14 09:40:00,74.04,74.2,73.62,73.7,36677.0,71.6494,71.8042,71.243,71.3204,36677.0
2022-04-14 09:50:00,73.67,73.82,73.2,73.4,60018.0,71.2914,71.4365,70.8365,71.0301,60018.0
2022-04-14 10:00:00,73.4,73.62,73.05,73.11,37951.0,71.0301,71.243,70.6914,70.7494,37951.0
2022-04-14 10:10:00,73.06,73.92,73.06,73.72,23047.0,70.7011,71.5333,70.7011,71.3397,23047.0
2022-04-14 10:20:00,73.63,73.86,73.47,73.65,32817.0,71.2526,71.4752,71.0978,71.272,32817.0
2022-04-14 10:30:00,73.67,73.84,73.59,73.75,21408.0,71.2914,71.4559,71.2139,71.3688,21408.0
2022-04-14 10:40:00,73.72,73.89,73.66,73.88,19286.0,71.3397,71.5043,71.2817,71.4946,19286.0
2022-04-14 10:50:00,73.84,73.99,73.65,73.81,32551.0,71.4559,71.601,71.272,71.4268,32551.0
2022-04-14 11:00:00,73.78,73.93,73.67,73.76,26867.0,71.3978,71.543,71.2914,71.3785,26867.0
2022-04-14 11:10:00,73.73,73.88,73.58,73.66,20713.0,71.3494,71.4946,71.2043,71.2817,20713.0
2022-04-14 11:20:00,73.66,73.8,73.58,73.72,19520.0,71.2817,71.4172,71.2043,71.3397,19520.0
2022-04-14 11:30:00,73.73,73.73,73.4,73.44,20290.0,71.3494,71.3494,71.0301,71.0688,20290.0
2022-04-14 11:40:00,73.44,73.63,73.29,73.63,15417.0,71.0688,71.2526,70.9236,71.2526,15417.0
2022-04-14 11:50:00,73.63,73.65,73.24,73.27,20551.0,71.2526,71.272,70.8752,70.9043,20551.0
2022-04-14 12:00:00,73.3,73.49,73.26,73.47,11278.0,70.9333,71.1172,70.8946,71.0978,11278.0
2022-04-14 12:10:00,73.44,73.48,73.16,73.23,14665.0,71.0688,71.1075,70.7978,70.8656,14665.0
2022-04-14 12:20:00,73.23,73.25,73.02,73.08,23402.0,70.8656,70.8849,70.6623,70.7204,23402.0
2022-04-14 12:30:00,73.07,73.11,72.96,72.97,15383.0,70.7107,70.7494,70.6043,70.614,15383.0
2022-04-14 12:40:00,72.95,72.97,72.73,72.75,14005.0,70.5946,70.614,70.3817,70.4011,14005.0
2022-04-14 12:50:00,72.76,72.79,72.54,72.71,64711.0,70.4107,70.4398,70.1978,70.3624,64711.0
2022-04-14 13:00:00,72.71,72.74,72.6,72.63,29511.0,70.3624,70.3914,70.2559,70.2849,29511.0
2022-04-14 13:10:00,72.62,72.62,72.39,72.54,31432.0,70.2753,70.2753,70.0527,70.1978,31432.0
2022-04-14 13:20:00,72.51,72.6,72.35,72.48,20311.0,70.1688,70.2559,70.014,70.1398,20311.0
2022-04-14 13:30:00,72.5,72.83,72.49,72.7,21046.0,70.1591,70.4785,70.1495,70.3527,21046.0
2022-04-14 13:40:00,72.73,73.21,72.73,73.14,41124.0,70.3817,70.8462,70.3817,70.7785,41124.0
2022-04-14 13:50:00,73.12,73.22,73.02,73.22,21796.0,70.7591,70.8559,70.6623,70.8559,21796.0
2022-04-14 14:00:00,73.23,73.34,73.09,73.2,19455.0,70.8656,70.972,70.7301,70.8365,19455.0
2022-04-14 14:10:00,73.23,73.46,73.19,73.31,24666.0,70.8656,71.0881,70.8269,70.943,24666.0
2022-04-14 14:20:00,73.3,73.32,73.2,73.28,22882.0,70.9333,70.9527,70.8365,70.9139,22882.0
2022-04-14 14:30:00,73.26,73.27,73.1,73.2,32115.0,70.8946,70.9043,70.7398,70.8365,32115.0
2022-04-14 14:40:00,73.2,73.3,73.16,73.26,22430.0,70.8365,70.9333,70.7978,70.8946,22430.0
2022-04-14 14:50:00,73.26,73.28,72.92,72.94,21876.0,70.8946,70.9139,70.5656,70.5849,21876.0
2022-04-14 15:00:00,72.97,72.97,72.81,72.81,16967.0,70.614,70.614,70.4591,70.4591,16967.0
2022-04-14 15:10:00,72.84,72.98,72.78,72.84,21404.0,70.4882,70.6236,70.4301,70.4882,21404.0
2022-04-14 15:20:00,72.8,72.86,72.71,72.76,26691.0,70.4494,70.5075,70.3624,70.4107,26691.0
2022-04-14 15:30:00,72.78,72.78,72.6,72.63,30956.0,70.4301,70.4301,70.2559,70.2849,30956.0
2022-04-14 15:40:00,72.63,72.83,72.57,72.73,52856.0,70.2849,70.4785,70.2269,70.3817,52856.0
2022-04-14 15:50:00,72.71,72.73,72.46,72.51,169443.0,70.3624,70.3817,70.1204,70.1688,169443.0
2022-04-18 09:30:00,71.55,73.33,71.31,72.59,101462.0,69.2398,70.9623,69.0076,70.2462,101462.0
2022-04-18 09:40:00,72.47,72.55,71.94,72.46,60102.0,70.1301,70.2075,69.6172,70.1204,60102.0
2022-04-18 09:50:00,72.41,72.45,71.91,72.22,40566.0,70.072,70.1107,69.5882,69.8882,40566.0
2022-04-18 10:00:00,72.19,72.5,71.72,71.72,52561.0,69.8591,70.1591,69.4043,69.4043,52561.0
2022-04-18 10:10:00,71.75,72.16,71.55,72.14,60113.0,69.4333,69.8301,69.2398,69.8108,60113.0
2022-04-18 10:20:00,72.17,72.17,71.51,71.58,24669.0,69.8398,69.8398,69.2011,69.2688,24669.0
2022-04-18 10:30:00,71.56,71.74,71.42,71.69,33798.0,69.2495,69.4237,69.114,69.3753,33798.0
2022-04-18 10:40:00,71.68,71.97,71.68,71.8,28799.0,69.3656,69.6462,69.3656,69.4817,28799.0
2022-04-18 10:50:00,71.75,71.83,71.5,71.65,39867.0,69.4333,69.5108,69.1914,69.3366,39867.0
2022-04-18 11:00:00,71.61,71.63,71.37,71.44,30277.0,69.2979,69.3172,69.0656,69.1334,30277.0
2022-04-18 11:10:00,71.42,71.58,71.21,71.31,27519.0,69.114,69.2688,68.9108,69.0076,27519.0
2022-04-18 11:20:00,71.32,71.4,71.19,71.26,33218.0,69.0172,69.0947,68.8914,68.9592,33218.0
2022-04-18 11:30:00,71.26,71.37,71.03,71.07,40527.0,68.9592,69.0656,68.7366,68.7753,40527.0
2022-04-18 11:40:00,71.11,71.17,71.03,71.15,31920.0,68.814,68.8721,68.7366,68.8527,31920.0
2022-04-18 11:50:00,71.13,71.26,71.06,71.12,28068.0,68.8334,68.9592,68.7656,68.8237,28068.0
2022-04-18 12:00:00,71.12,71.17,71.04,71.12,16569.0,68.8237,68.8721,68.7463,68.8237,16569.0
2022-04-18 12:10:00,71.15,71.15,70.86,70.93,21363.0,68.8527,68.8527,68.5721,68.6398,21363.0
2022-04-18 12:20:00,70.94,71.02,70.91,70.94,16567.0,68.6495,68.7269,68.6205,68.6495,16567.0
2022-04-18 12:30:00,70.97,71.01,70.88,70.98,31023.0,68.6785,68.7172,68.5914,68.6882,31023.0
2022-04-18 12:40:00,71.0,71.2,70.94,71.14,25310.0,68.7076,68.9011,68.6495,68.843,25310.0
2022-04-18 12:50:00,71.11,71.12,71.02,71.08,22010.0,68.814,68.8237,68.7269,68.785,22010.0
2022-04-18 13:00:00,71.11,71.27,71.09,71.23,24318.0,68.814,68.9688,68.7947,68.9301,24318.0
2022-04-18 13:10:00,71.25,71.38,71.16,71.2,24528.0,68.9495,69.0753,68.8624,68.9011,24528.0
2022-04-18 13:20:00,71.22,71.43,71.22,71.26,25394.0,68.9205,69.1237,68.9205,68.9592,25394.0
2022-04-18 13:30:00,71.28,71.64,71.28,71.48,31716.0,68.9785,69.3269,68.9785,69.1721,31716.0
2022-04-18 13:40:00,71.5,71.66,71.43,71.65,33120.0,69.1914,69.3463,69.1237,69.3366,33120.0
2022-04-18 13:50:00,71.63,71.74,71.55,71.6,45725.0,69.3172,69.4237,69.2398,69.2882,45725.0
2022-04-18 14:00:00,71.6,71.63,71.53,71.56,25206.0,69.2882,69.3172,69.2205,69.2495,25206.0
2022-04-18 14:10:00,71.56,71.71,71.5,71.57,29423.0,69.2495,69.3946,69.1914,69.2592,29423.0
2022-04-18 14:20:00,71.57,71.86,71.52,71.65,31942.0,69.2592,69.5398,69.2108,69.3366,31942.0
2022-04-18 14:30:00,71.67,71.92,71.67,71.87,36908.0,69.3559,69.5979,69.3559,69.5495,36908.0
2022-04-18 14:40:00,71.9,71.95,71.76,71.94,31156.0,69.5785,69.6269,69.443,69.6172,31156.0
2022-04-18 14:50:00,71.95,71.95,71.51,71.55,39577.0,69.6269,69.6269,69.2011,69.2398,39577.0
2022-04-18 15:00:00,71.54,71.6,71.36,71.36,30511.0,69.2301,69.2882,69.0559,69.0559,30511.0
2022-04-18 15:10:00,71.37,71.45,71.28,71.35,38502.0,69.0656,69.143,68.9785,69.0463,38502.0
2022-04-18 15:20:00,71.36,71.42,71.23,71.29,43430.0,69.0559,69.114,68.9301,68.9882,43430.0
2022-04-18 15:30:00,71.28,71.29,70.98,71.08,52767.0,68.9785,68.9882,68.6882,68.785,52767.0
2022-04-18 15:40:00,71.07,71.14,70.91,70.93,74059.0,68.7753,68.843,68.6205,68.6398,74059.0
2022-04-18 15:50:00,70.88,71.38,70.87,71.37,145145.0,68.5914,69.0753,68.5818,69.0656,145145.0
2022-04-19 09:30:00,71.6,73.0,71.6,72.18,73557.0,69.2882,70.643,69.2882,69.8495,73557.0
2022-04-19 09:40:00,72.14,72.84,72.05,72.83,42151.0,69.8108,70.4882,69.7237,70.4785,42151.0
2022-04-19 09:50:00,72.88,73.26,72.79,73.0,39356.0,70.5269,70.8946,70.4398,70.643,39356.0
2022-04-19 10:00:00,72.98,72.98,72.58,72.86,42109.0,70.6236,70.6236,70.2366,70.5075,42109.0
2022-04-19 10:10:00,72.88,73.09,72.71,73.05,18476.0,70.5269,70.7301,70.3624,70.6914,18476.0
2022-04-19 10:20:00,73.02,73.09,72.8,72.84,24226.0,70.6623,70.7301,70.4494,70.4882,24226.0
2022-04-19 10:30:00,72.85,73.16,72.83,73.05,24449.0,70.4978,70.7978,70.4785,70.6914,24449.0
2022-04-19 10:40:00,73.07,73.49,73.02,73.35,26815.0,70.7107,71.1172,70.6623,70.9817,26815.0
2022-04-19 10:50:00,73.3,73.46,73.25,73.46,14365.0,70.9333,71.0881,70.8849,71.0881,14365.0
2022-04-19 11:00:00,73.46,73.63,73.34,73.37,24998.0,71.0881,71.2526,70.972,71.001,24998.0
2022-04-19 11:10:00,73.37,73.6,73.27,73.38,27243.0,71.001,71.2236,70.9043,71.0107,27243.0
2022-04-19 11:20:00,73.41,74.13,73.37,74.04,44646.0,71.0398,71.7365,71.001,71.6494,44646.0
2022-04-19 11:30:00,74.0,74.16,73.97,74.11,30689.0,71.6107,71.7655,71.5817,71.7172,30689.0
2022-04-19 11:40:00,74.09,74.14,73.93,73.96,16275.0,71.6978,71.7462,71.543,71.572,16275.0
2022-04-19 11:50:00,73.93,74.06,73.84,73.91,15498.0,71.543,71.6688,71.4559,71.5236,15498.0
2022-04-19 12:00:00,73.89,73.99,73.82,73.92,24713.0,71.5043,71.601,71.4365,71.5333,24713.0
2022-04-19 12:10:00,73.91,74.21,73.9,74.19,31830.0,71.5236,71.8139,71.5139,71.7946,31830.0
2022-04-19 12:20:00,74.22,74.23,74.01,74.04,22396.0,71.8236,71.8333,71.6204,71.6494,22396.0
2022-04-19 12:30:00,74.06,74.1,73.95,73.99,31726.0,71.6688,71.7075,71.5623,71.601,31726.0
2022-04-19 12:40:00,73.95,74.02,73.84,73.95,18561.0,71.5623,71.6301,71.4559,71.5623,18561.0
2022-04-19 12:50:00,73.97,74.03,73.84,73.85,26072.0,71.5817,71.6397,71.4559,71.4655,26072.0
2022-04-19 13:00:00,73.87,74.0,73.81,73.92,36909.0,71.4849,71.6107,71.4268,71.5333,36909.0
2022-04-19 13:10:00,73.89,73.94,73.75,73.9,21393.0,71.5043,71.5526,71.3688,71.5139,21393.0
2022-04-19 13:20:00,73.9,73.93,73.6,73.74,22882.0,71.5139,71.543,71.2236,71.3591,22882.0
2022-04-19 13:30:00,73.68,74.01,73.66,74.01,16559.0,71.301,71.6204,71.2817,71.6204,16559.0
2022-04-19 13:40:00,74.0,74.06,73.75,74.04,25918.0,71.6107,71.6688,71.3688,71.6494,25918.0
2022-04-19 13:50:00,74.08,74.19,74.03,74.06,27714.0,71.6881,71.7946,71.6397,71.6688,27714.0
2022-04-19 14:00:00,74.06,74.15,74.02,74.08,13478.0,71.6688,71.7559,71.6301,71.6881,13478.0
2022-04-19 14:10:00,74.08,74.08,73.81,73.81,19007.0,71.6881,71.6881,71.4268,71.4268,19007.0
2022-04-19 14:20:00,73.87,73.98,73.81,73.94,14722.0,71.4849,71.5913,71.4268,71.5526,14722.0
2022-04-19 14:30:00,73.97,74.0,73.8,73.99,20427.0,71.5817,71.6107,71.4172,71.601,20427.0
2022-04-19 14:40:00,74.0,74.15,73.97,74.01,19255.0,71.6107,71.7559,71.5817,71.6204,19255.0
2022-04-19 14:50:00,74.04,74.07,73.97,74.03,43035.0,71.6494,71.6784,71.5817,71.6397,43035.0
2022-04-19 15:00:00,74.03,74.18,73.98,74.13,35736.0,71.6397,71.7849,71.5913,71.7365,35736.0
2022-04-19 15:10:00,74.13,74.26,74.11,74.22,47162.0,71.7365,71.8623,71.7172,71.8236,47162.0
2022-04-19 15:20:00,74.22,74.29,74.17,74.25,53541.0,71.8236,71.8913,71.7752,71.8526,53541.0
2022-04-19 15:30:00,74.26,74.43,74.22,74.31,73241.0,71.8623,72.0268,71.8236,71.9107,73241.0
2022-04-19 15:40:00,74.33,74.34,73.97,73.98,71424.0,71.93,71.9397,71.5817,71.5913,71424.0
2022-04-19 15:50:00,73.99,74.24,73.97,74.12,237218.0,71.601,71.843,71.5817,71.7268,237218.0
2022-04-20 09:30:00,74.61,76.2,74.51,76.09,152643.0,72.201,73.7397,72.1042,73.6332,152643.0
2022-04-20 09:40:00,76.18,76.35,75.0,75.21,121616.0,73.7203,73.8848,72.5784,72.7816,121616.0
2022-04-20 09:50:00,75.21,75.38,74.95,75.09,80702.0,72.7816,72.9461,72.53,72.6655,80702.0
2022-04-20 10:00:00,75.12,75.14,74.73,75.05,59066.0,72.6945,72.7139,72.3171,72.6268,59066.0
2022-04-20 10:10:00,75.07,75.1,74.6,74.78,54747.0,72.6462,72.6752,72.1913,72.3655,54747.0
2022-04-20 10:20:00,74.76,74.87,74.26,74.52,37794.0,72.3462,72.4526,71.8623,72.1139,37794.0
2022-04-20 10:30:00,74.57,74.93,74.4,74.81,47799.0,72.1623,72.5107,71.9978,72.3945,47799.0
2022-04-20 10:40:00,74.83,75.05,74.79,74.97,55978.0,72.4139,72.6268,72.3752,72.5494,55978.0
2022-04-20 10:50:00,74.97,75.43,74.91,75.19,61771.0,72.5494,72.9945,72.4913,72.7623,61771.0
2022-04-20 11:00:00,75.23,75.35,75.02,75.17,32960.0,72.801,72.9171,72.5978,72.7429,32960.0
2022-04-20 11:10:00,75.17,75.23,74.92,75.06,38898.0,72.7429,72.801,72.501,72.6365,38898.0
2022-04-20 11:20:00,75.08,75.1,74.87,75.07,30278.0,72.6558,72.6752,72.4526,72.6462,30278.0
2022-04-20 11:30:00,75.06,75.27,75.02,75.17,29491.0,72.6365,72.8397,72.5978,72.7429,29491.0
2022-04-20 11:40:00,75.15,75.26,74.99,75.03,24442.0,72.7236,72.83,72.5687,72.6074,24442.0
2022-04-20 11:50:00,75.03,75.55,75.02,75.54,54142.0,72.6074,73.1107,72.5978,73.101,54142.0
2022-04-20 12:00:00,75.55,75.62,75.26,75.3,31598.0,73.1107,73.1784,72.83,72.8687,31598.0
2022-04-20 12:10:00,75.3,75.32,75.07,75.3,34835.0,72.8687,72.8881,72.6462,72.8687,34835.0
2022-04-20 12:20:00,75.29,75.41,75.16,75.2,17043.0,72.8591,72.9752,72.7332,72.772,17043.0
2022-04-20 12:30:00,75.17,75.33,75.16,75.26,19453.0,72.7429,72.8978,72.7332,72.83,19453.0
2022-04-20 12:40:00,75.24,75.25,75.05,75.15,18342.0,72.8107,72.8203,72.6268,72.7236,18342.0
2022-04-20 12:50:00,75.17,75.28,75.13,75.15,13094.0,72.7429,72.8494,72.7042,72.7236,13094.0
2022-04-20 13:00:00,75.16,75.28,74.92,75.02,20323.0,72.7332,72.8494,72.501,72.5978,20323.0
2022-04-20 13:10:00,75.01,75.35,74.98,75.28,33069.0,72.5881,72.9171,72.5591,72.8494,33069.0
2022-04-20 13:20:00,75.28,75.28,75.06,75.09,18721.0,72.8494,72.8494,72.6365,72.6655,18721.0
2022-04-20 13:30:00,75.06,75.14,74.95,74.96,22584.0,72.6365,72.7139,72.53,72.5397,22584.0
2022-04-20 13:40:00,74.94,75.17,74.92,75.0,17878.0,72.5204,72.7429,72.501,72.5784,17878.0
2022-04-20 13:50:00,74.98,75.06,74.93,74.98,19723.0,72.5591,72.6365,72.5107,72.5591,19723.0
2022-04-20 14:00:00,74.98,75.08,74.9,74.94,14135.0,72.5591,72.6558,72.4816,72.5204,14135.0
2022-04-20 14:10:00,74.93,74.93,74.59,74.65,49063.0,72.5107,72.5107,72.1817,72.2397,49063.0
2022-04-20 14:20:00,74.64,74.97,74.55,74.63,38762.0,72.23,72.5494,72.1429,72.2204,38762.0
2022-04-20 14:30:00,74.62,74.74,74.5,74.55,11913.0,72.2107,72.3268,72.0946,72.1429,11913.0
2022-04-20 14:40:00,74.55,74.82,74.51,74.78,15483.0,72.1429,72.4042,72.1042,72.3655,15483.0
2022-04-20 14:50:00,74.8,74.8,74.53,74.66,17934.0,72.3849,72.3849,72.1236,72.2494,17934.0
2022-04-20 15:00:00,74.64,74.77,74.6,74.72,15063.0,72.23,72.3558,72.1913,72.3075,15063.0
2022-04-20 15:10:00,74.75,74.87,74.67,74.81,21525.0,72.3365,72.4526,72.2591,72.3945,21525.0
2022-04-20 15:20:00,74.8,74.98,74.78,74.95,26638.0,72.3849,72.5591,72.3655,72.53,26638.0
2022-04-20 15:30:00,74.94,74.96,74.69,74.84,49859.0,72.5204,72.5397,72.2784,72.4236,49859.0
2022-04-20 15:40:00,74.83,75.03,74.75,74.96,64763.0,72.4139,72.6074,72.3365,72.5397,64763.0
2022-04-20 15:50:00,74.99,75.02,74.55,74.6,107866.0,72.5687,72.5978,72.1429,72.1913,107866.0
2022-04-21 09:30:00,76.15,76.39,75.37,75.44,94046.0,73.6913,73.9235,72.9365,73.0042,94046.0
2022-04-21 09:40:00,75.42,75.94,75.05,75.4,84424.0,72.9849,73.4881,72.6268,72.9655,84424.0
2022-04-21 09:50:00,75.48,76.51,75.48,76.34,75386.0,73.0429,74.0397,73.0429,73.8751,75386.0
2022-04-21 10:00:00,76.32,76.32,75.06,75.16,91705.0,73.8558,73.8558,72.6365,72.7332,91705.0
2022-04-21 10:10:00,75.16,75.39,74.38,74.4,78092.0,72.7332,72.9558,71.9784,71.9978,78092.0
2022-04-21 10:20:00,74.34,74.84,74.16,74.81,56736.0,71.9397,72.4236,71.7655,72.3945,56736.0
2022-04-21 10:30:00,74.84,74.92,74.52,74.8,44112.0,72.4236,72.501,72.1139,72.3849,44112.0
2022-04-21 10:40:00,74.78,74.87,74.35,74.45,24860.0,72.3655,72.4526,71.9494,72.0462,24860.0
2022-04-21 10:50:00,74.45,74.59,74.34,74.57,14706.0,72.0462,72.1817,71.9397,72.1623,14706.0
2022-04-21 11:00:00,74.57,74.6,74.23,74.35,20735.0,72.1623,72.1913,71.8333,71.9494,20735.0
2022-04-21 11:10:00,74.4,74.49,74.28,74.37,17290.0,71.9978,72.0849,71.8817,71.9688,17290.0
2022-04-21 11:20:00,74.39,74.5,74.29,74.4,12725.0,71.9881,72.0946,71.8913,71.9978,12725.0
2022-04-21 11:30:00,74.39,74.46,73.99,74.07,35469.0,71.9881,72.0558,71.601,71.6784,35469.0
2022-04-21 11:40:00,74.03,74.05,73.81,74.05,19829.0,71.6397,71.6591,71.4268,71.6591,19829.0
2022-04-21 11:50:00,74.06,74.22,73.9,73.97,15391.0,71.6688,71.8236,71.5139,71.5817,15391.0
2022-04-21 12:00:00,73.97,74.13,73.61,73.8,37365.0,71.5817,71.7365,71.2333,71.4172,37365.0
2022-04-21 12:10:00,73.79,73.94,73.68,73.77,24904.0,71.4075,71.5526,71.301,71.3881,24904.0
2022-04-21 12:20:00,73.74,73.83,73.57,73.72,17622.0,71.3591,71.4462,71.1946,71.3397,17622.0
2022-04-21 12:30:00,73.73,73.9,73.7,73.7,13224.0,71.3494,71.5139,71.3204,71.3204,13224.0
2022-04-21 12:40:00,73.75,73.91,73.75,73.87,15947.0,71.3688,71.5236,71.3688,71.4849,15947.0
2022-04-21 12:50:00,73.86,73.96,73.77,73.82,13104.0,71.4752,71.572,71.3881,71.4365,13104.0
2022-04-21 13:00:00,73.77,73.85,73.5,73.54,40508.0,71.3881,71.4655,71.1268,71.1656,40508.0
2022-04-21 13:10:00,73.53,73.54,73.01,73.19,59035.0,71.1559,71.1656,70.6527,70.8269,59035.0
2022-04-21 13:20:00,73.17,73.65,73.13,73.54,30083.0,70.8075,71.272,70.7688,71.1656,30083.0
2022-04-21 13:30:00,73.53,73.73,73.35,73.42,30719.0,71.1559,71.3494,70.9817,71.0494,30719.0
2022-04-21 13:40:00,73.4,73.76,73.34,73.63,32647.0,71.0301,71.3785,70.972,71.2526,32647.0
2022-04-21 13:50:00,73.6,73.6,73.34,73.39,20425.0,71.2236,71.2236,70.972,71.0204,20425.0
2022-04-21 14:00:00,73.38,73.38,72.91,73.0,69518.0,71.0107,71.0107,70.5559,70.643,69518.0
2022-04-21 14:10:00,73.01,73.19,72.95,73.06,19661.0,70.6527,70.8269,70.5946,70.7011,19661.0
2022-04-21 14:20:00,73.06,73.17,72.97,73.11,14394.0,70.7011,70.8075,70.614,70.7494,14394.0
2022-04-21 14:30:00,73.05,73.48,72.99,73.15,20551.0,70.6914,71.1075,70.6333,70.7881,20551.0
2022-04-21 14:40:00,73.18,73.27,72.96,73.01,24270.0,70.8172,70.9043,70.6043,70.6527,24270.0
2022-04-21 14:50:00,73.04,73.11,72.93,73.05,30621.0,70.6817,70.7494,70.5753,70.6914,30621.0
2022-04-21 15:00:00,73.03,73.08,72.84,72.92,33218.0,70.672,70.7204,70.4882,70.5656,33218.0
2022-04-21 15:10:00,72.92,73.08,72.9,73.05,31674.0,70.5656,70.7204,70.5462,70.6914,31674.0
2022-04-21 15:20:00,73.05,73.49,73.03,73.47,34689.0,70.6914,71.1172,70.672,71.0978,34689.0
2022-04-21 15:30:00,73.44,73.49,73.11,73.14,32978.0,71.0688,71.1172,70.7494,70.7785,32978.0
2022-04-21 15:40:00,73.17,73.3,73.01,73.01,55904.0,70.8075,70.9333,70.6527,70.6527,55904.0
2022-04-21 15:50:00,73.02,73.46,73.02,73.3,156779.0,70.6623,71.0881,70.6623,70.9333,156779.0
2022-04-22 09:30:00,73.13,73.13,71.94,72.51,68589.0,70.7688,70.7688,69.6172,70.1688,68589.0
2022-04-22 09:40:00,72.5,72.63,72.09,72.41,34815.0,70.1591,70.2849,69.7624,70.072,34815.0
2022-04-22 09:50:00,72.4,72.45,72.2,72.38,22308.0,70.0624,70.1107,69.8688,70.043,22308.0
2022-04-22 10:00:00,72.43,72.89,72.4,72.71,38510.0,70.0914,70.5365,70.0624,70.3624,38510.0
2022-04-22 10:10:00,72.63,72.81,72.25,72.45,25519.0,70.2849,70.4591,69.9172,70.1107,25519.0
2022-04-22 10:20:00,72.45,72.47,72.17,72.23,25243.0,70.1107,70.1301,69.8398,69.8979,25243.0
2022-04-22 10:30:00,72.22,72.58,72.05,72.35,25649.0,69.8882,70.2366,69.7237,70.014,25649.0
2022-04-22 10:40:00,72.3,72.49,72.15,72.15,26368.0,69.9656,70.1495,69.8204,69.8204,26368.0
2022-04-22 10:50:00,72.15,72.25,72.04,72.09,38677.0,69.8204,69.9172,69.714,69.7624,38677.0
2022-04-22 11:00:00,72.11,72.48,72.01,72.42,30396.0,69.7817,70.1398,69.685,70.0817,30396.0
2022-04-22 11:10:00,72.42,72.43,72.28,72.36,18672.0,70.0817,70.0914,69.9462,70.0237,18672.0
2022-04-22 11:20:00,72.39,72.48,72.17,72.25,26554.0,70.0527,70.1398,69.8398,69.9172,26554.0
2022-04-22 11:30:00,72.23,72.31,72.03,72.05,25102.0,69.8979,69.9753,69.7043,69.7237,25102.0
2022-04-22 11:40:00,72.06,72.11,71.82,71.85,28812.0,69.7333,69.7817,69.5011,69.5301,28812.0
2022-04-22 11:50:00,71.85,71.92,71.68,71.69,24576.0,69.5301,69.5979,69.3656,69.3753,24576.0
2022-04-22 12:00:00,71.64,71.77,71.58,71.65,21881.0,69.3269,69.4527,69.2688,69.3366,21881.0
2022-04-22 12:10:00,71.66,71.8,71.6,71.76,15149.0,69.3463,69.4817,69.2882,69.443,15149.0
2022-04-22 12:20:00,71.75,71.89,71.71,71.75,10047.0,69.4333,69.5688,69.3946,69.4333,10047.0
2022-04-22 12:30:00,71.75,71.98,71.75,71.88,13153.0,69.4333,69.6559,69.4333,69.5592,13153.0
2022-04-22 12:40:00,71.9,72.03,71.84,71.97,12582.0,69.5785,69.7043,69.5204,69.6462,12582.0
2022-04-22 12:50:00,71.94,71.97,71.67,71.72,35891.0,69.6172,69.6462,69.3559,69.4043,35891.0
2022-04-22 13:00:00,71.75,71.79,71.61,71.74,25738.0,69.4333,69.4721,69.2979,69.4237,25738.0
2022-04-22 13:10:00,71.73,71.8,71.65,71.71,27926.0,69.414,69.4817,69.3366,69.3946,27926.0
2022-04-22 13:20:00,71.68,71.68,71.38,71.52,24929.0,69.3656,69.3656,69.0753,69.2108,24929.0
2022-04-22 13:30:00,71.5,71.59,71.44,71.55,15854.0,69.1914,69.2785,69.1334,69.2398,15854.0
2022-04-22 13:40:00,71.54,71.54,71.38,71.42,19616.0,69.2301,69.2301,69.0753,69.114,19616.0
2022-04-22 13:50:00,71.41,71.45,71.2,71.23,25825.0,69.1043,69.143,68.9011,68.9301,25825.0
2022-04-22 14:00:00,71.22,71.43,71.16,71.37,25260.0,68.9205,69.1237,68.8624,69.0656,25260.0
2022-04-22 14:10:00,71.37,71.48,71.14,71.47,42924.0,69.0656,69.1721,68.843,69.1624,42924.0
2022-04-22 14:20:00,71.45,71.55,71.27,71.27,33943.0,69.143,69.2398,68.9688,68.9688,33943.0
2022-04-22 14:30:00,71.27,71.47,71.1,71.37,67795.0,68.9688,69.1624,68.8043,69.0656,67795.0
2022-04-22 14:40:00,71.34,71.39,71.25,71.36,34640.0,69.0366,69.085,68.9495,69.0559,34640.0
2022-04-22 14:50:00,71.34,71.43,71.27,71.38,21492.0,69.0366,69.1237,68.9688,69.0753,21492.0
2022-04-22 15:00:00,71.41,71.43,71.13,71.23,48439.0,69.1043,69.1237,68.8334,68.9301,48439.0
2022-04-22 15:10:00,71.22,71.56,71.11,71.54,76130.0,68.9205,69.2495,68.814,69.2301,76130.0
2022-04-22 15:20:00,71.54,71.59,71.39,71.46,73334.0,69.2301,69.2785,69.085,69.1527,73334.0
2022-04-22 15:30:00,71.46,72.03,71.45,71.91,160087.0,69.1527,69.7043,69.143,69.5882,160087.0
2022-04-22 15:40:00,71.91,71.97,71.6,71.62,72984.0,69.5882,69.6462,69.2882,69.3075,72984.0
2022-04-22 15:50:00,71.65,71.86,71.26,71.38,276486.0,69.3366,69.5398,68.9592,69.0753,276486.0
2022-04-25 09:30:00,71.31,72.05,70.73,72.0,186420.0,69.0076,69.7237,68.4463,69.6753,186420.0
2022-04-25 09:40:00,72.01,72.19,70.58,71.0,65606.0,69.685,69.8591,68.3011,68.7076,65606.0
2022-04-25 09:50:00,71.01,71.75,70.29,70.38,87403.0,68.7172,69.4333,68.0205,68.1076,87403.0
2022-04-25 10:00:00,70.36,70.99,70.31,70.81,27377.0,68.0882,68.6979,68.0398,68.5237,27377.0
2022-04-25 10:10:00,70.83,70.88,70.39,70.68,45160.0,68.5431,68.5914,68.1173,68.3979,45160.0
2022-04-25 10:20:00,70.68,71.04,70.16,70.59,69970.0,68.3979,68.7463,67.8947,68.3108,69970.0
2022-04-25 10:30:00,70.59,71.02,70.56,70.85,55280.0,68.3108,68.7269,68.2818,68.5624,55280.0
2022-04-25 10:40:00,70.82,71.37,70.81,71.33,27633.0,68.5334,69.0656,68.5237,69.0269,27633.0
2022-04-25 10:50:00,71.28,71.3,70.89,71.01,30796.0,68.9785,68.9979,68.6011,68.7172,30796.0
2022-04-25 11:00:00,70.99,71.22,70.96,71.22,18459.0,68.6979,68.9205,68.6689,68.9205,18459.0
2022-04-25 11:10:00,71.19,71.35,71.07,71.31,23303.0,68.8914,69.0463,68.7753,69.0076,23303.0
2022-04-25 11:20:00,71.26,71.58,71.26,71.44,33667.0,68.9592,69.2688,68.9592,69.1334,33667.0
2022-04-25 11:30:00,71.41,71.59,71.08,71.35,30116.0,69.1043,69.2785,68.785,69.0463,30116.0
2022-04-25 11:40:00,71.37,71.56,71.29,71.3,39223.0,69.0656,69.2495,68.9882,68.9979,39223.0
2022-04-25 11:50:00,71.32,71.43,71.16,71.36,18794.0,69.0172,69.1237,68.8624,69.0559,18794.0
2022-04-25 12:00:00,71.34,72.48,71.14,72.32,106998.0,69.0366,70.1398,68.843,69.9849,106998.0
2022-04-25 12:10:00,72.31,72.36,71.84,72.2,48285.0,69.9753,70.0237,69.5204,69.8688,48285.0
2022-04-25 12:20:00,72.22,72.93,72.17,72.77,73726.0,69.8882,70.5753,69.8398,70.4204,73726.0
2022-04-25 12:30:00,72.81,73.26,72.73,73.14,47610.0,70.4591,70.8946,70.3817,70.7785,47610.0
2022-04-25 12:40:00,73.11,73.41,72.92,73.37,71440.0,70.7494,71.0398,70.5656,71.001,71440.0
2022-04-25 12:50:00,73.35,73.36,72.98,73.09,59845.0,70.9817,70.9914,70.6236,70.7301,59845.0
2022-04-25 13:00:00,73.1,73.14,72.62,73.0,46782.0,70.7398,70.7785,70.2753,70.643,46782.0
2022-04-25 13:10:00,73.03,73.41,73.02,73.14,74514.0,70.672,71.0398,70.6623,70.7785,74514.0
2022-04-25 13:20:00,73.16,73.16,72.8,72.95,30661.0,70.7978,70.7978,70.4494,70.5946,30661.0
2022-04-25 13:30:00,72.95,73.1,72.65,72.8,20494.0,70.5946,70.7398,70.3043,70.4494,20494.0
2022-04-25 13:40:00,72.76,73.01,72.76,72.92,48679.0,70.4107,70.6527,70.4107,70.5656,48679.0
2022-04-25 13:50:00,72.9,72.94,72.63,72.73,32345.0,70.5462,70.5849,70.2849,70.3817,32345.0
2022-04-25 14:00:00,72.76,73.04,72.71,72.99,27622.0,70.4107,70.6817,70.3624,70.6333,27622.0
2022-04-25 14:10:00,73.01,73.23,72.79,73.22,25942.0,70.6527,70.8656,70.4398,70.8559,25942.0
2022-04-25 14:20:00,73.24,73.51,73.14,73.48,40078.0,70.8752,71.1365,70.7785,71.1075,40078.0
2022-04-25 14:30:00,73.48,73.52,73.34,73.42,50921.0,71.1075,71.1462,70.972,71.0494,50921.0
2022-04-25 14:40:00,73.4,73.62,73.34,73.52,91598.0,71.0301,71.243,70.972,71.1462,91598.0
2022-04-25 14:50:00,73.51,73.69,73.36,73.36,71227.0,71.1365,71.3107,70.9914,70.9914,71227.0
2022-04-25 15:00:00,73.38,73.49,72.98,73.27,61706.0,71.0107,71.1172,70.6236,70.9043,61706.0
2022-04-25 15:10:00,73.25,73.69,73.24,73.69,27846.0,70.8849,71.3107,70.8752,71.3107,27846.0
2022-04-25 15:20:00,73.67,74.11,73.67,74.08,78960.0,71.2914,71.7172,71.2914,71.6881,78960.0
2022-04-25 15:30:00,74.08,74.44,74.02,74.4,109765.0,71.6881,72.0365,71.6301,71.9978,109765.0
2022-04-25 15:40:00,74.4,74.52,74.13,74.27,142575.0,71.9978,72.1139,71.7365,71.872,142575.0
2022-04-25 15:50:00,74.11,74.45,74.1,74.23,315056.0,71.7172,72.0462,71.7075,71.8333,315056.0
2022-04-26 09:30:00,73.66,75.19,73.57,74.65,303989.0,71.2817,72.7623,71.1946,72.2397,303989.0
2022-04-26 09:40:00,74.7,75.87,74.23,74.98,280071.0,72.2881,73.4203,71.8333,72.5591,280071.0
2022-04-26 09:50:00,74.98,76.0,74.97,75.41,156251.0,72.5591,73.5461,72.5494,72.9752,156251.0
2022-04-26 10:00:00,75.42,76.0,75.17,75.87,151606.0,72.9849,73.5461,72.7429,73.4203,151606.0
2022-04-26 10:10:00,75.78,76.15,74.81,74.91,135619.0,73.3332,73.6913,72.3945,72.4913,135619.0
2022-04-26 10:20:00,74.91,75.3,74.78,75.04,66229.0,72.4913,72.8687,72.3655,72.6171,66229.0
2022-04-26 10:30:00,75.02,75.19,74.5,74.82,58685.0,72.5978,72.7623,72.0946,72.4042,58685.0
2022-04-26 10:40:00,74.81,74.88,73.74,74.07,98621.0,72.3945,72.4623,71.3591,71.6784,98621.0
2022-04-26 10:50:00,74.09,74.1,73.28,73.77,80772.0,71.6978,71.7075,70.9139,71.3881,80772.0
2022-04-26 11:00:00,73.74,73.96,73.55,73.72,74849.0,71.3591,71.572,71.1752,71.3397,74849.0
2022-04-26 11:10:00,73.72,73.73,72.82,72.83,91247.0,71.3397,71.3494,70.4688,70.4785,91247.0
2022-04-26 11:20:00,72.8,73.31,72.5,73.19,80295.0,70.4494,70.943,70.1591,70.8269,80295.0
2022-04-26 11:30:00,73.16,73.55,72.81,73.1,48099.0,70.7978,71.1752,70.4591,70.7398,48099.0
2022-04-26 11:40:00,73.12,73.46,72.87,73.39,43297.0,70.7591,71.0881,70.5172,71.0204,43297.0
2022-04-26 11:50:00,73.4,73.53,73.09,73.36,50764.0,71.0301,71.1559,70.7301,70.9914,50764.0
2022-04-26 12:00:00,73.36,73.63,73.35,73.45,53869.0,70.9914,71.2526,70.9817,71.0785,53869.0
2022-04-26 12:10:00,73.45,73.62,73.15,73.45,74895.0,71.0785,71.243,70.7881,71.0785,74895.0
2022-04-26 12:20:00,73.45,74.0,73.33,73.97,65072.0,71.0785,71.6107,70.9623,71.5817,65072.0
2022-04-26 12:30:00,73.96,74.05,73.78,73.95,55552.0,71.572,71.6591,71.3978,71.5623,55552.0
2022-04-26 12:40:00,73.95,74.16,73.76,73.76,36436.0,71.5623,71.7655,71.3785,71.3785,36436.0
2022-04-26 12:50:00,73.82,74.0,73.5,74.0,26749.0,71.4365,71.6107,71.1268,71.6107,26749.0
2022-04-26 13:00:00,73.98,73.99,73.3,73.64,26311.0,71.5913,71.601,70.9333,71.2623,26311.0
2022-04-26 13:10:00,73.61,73.82,73.5,73.63,32357.0,71.2333,71.4365,71.1268,71.2526,32357.0
2022-04-26 13:20:00,73.62,73.72,73.45,73.6,45840.0,71.243,71.3397,71.0785,71.2236,45840.0
2022-04-26 13:30:00,73.58,73.77,73.51,73.71,30432.0,71.2043,71.3881,71.1365,71.3301,30432.0
2022-04-26 13:40:00,73.64,73.98,73.6,73.81,69307.0,71.2623,71.5913,71.2236,71.4268,69307.0
2022-04-26 13:50:00,73.81,73.91,73.43,73.56,57752.0,71.4268,71.5236,71.0591,71.1849,57752.0
2022-04-26 14:00:00,73.58,73.68,73.36,73.57,38430.0,71.2043,71.301,70.9914,71.1946,38430.0
2022-04-26 14:10:00,73.56,74.05,73.56,73.87,74660.0,71.1849,71.6591,71.1849,71.4849,74660.0
2022-04-26 14:20:00,73.85,74.22,73.84,73.99,69452.0,71.4655,71.8236,71.4559,71.601,69452.0
2022-04-26 14:30:00,74.0,74.08,73.78,73.89,40154.0,71.6107,71.6881,71.3978,71.5043,40154.0
2022-04-26 14:40:00,73.86,73.87,73.36,73.56,70478.0,71.4752,71.4849,70.9914,71.1849,70478.0
2022-04-26 14:50:00,73.59,74.02,73.57,73.9,54257.0,71.2139,71.6301,71.1946,71.5139,54257.0
2022-04-26 15:00:00,73.88,74.03,73.52,73.61,73444.0,71.4946,71.6397,71.1462,71.2333,73444.0
2022-04-26 15:10:00,73.59,73.72,73.11,73.2,54752.0,71.2139,71.3397,70.7494,70.8365,54752.0
2022-04-26 15:20:00,73.22,73.37,73.05,73.14,60788.0,70.8559,71.001,70.6914,70.7785,60788.0
2022-04-26 15:30:00,73.14,73.21,72.87,73.08,74271.0,70.7785,70.8462,70.5172,70.7204,74271.0
2022-04-26 15:40:00,73.08,73.1,72.6,72.6,93539.0,70.7204,70.7398,70.2559,70.2559,93539.0
2022-04-26 15:50:00,72.57,72.74,72.19,72.23,355173.0,70.2269,70.3914,69.8591,69.8979,355173.0
2022-04-27 09:30:00,73.28,73.28,71.85,72.18,128395.0,70.9139,70.9139,69.5301,69.8495,128395.0
2022-04-27 09:40:00,72.22,73.09,72.18,72.69,64421.0,69.8882,70.7301,69.8495,70.343,64421.0
2022-04-27 09:50:00,72.69,72.82,72.3,72.44,59346.0,70.343,70.4688,69.9656,70.1011,59346.0
2022-04-27 10:00:00,72.54,72.65,71.58,71.58,91982.0,70.1978,70.3043,69.2688,69.2688,91982.0
2022-04-27 10:10:00,71.54,71.55,70.43,70.57,84402.0,69.2301,69.2398,68.156,68.2914,84402.0
2022-04-27 10:20:00,70.61,70.93,70.46,70.65,93917.0,68.3302,68.6398,68.185,68.3689,93917.0
2022-04-27 10:30:00,70.65,70.79,70.45,70.72,72607.0,68.3689,68.5043,68.1753,68.4366,72607.0
2022-04-27 10:40:00,70.72,70.86,70.3,70.64,64448.0,68.4366,68.5721,68.0302,68.3592,64448.0
2022-04-27 10:50:00,70.7,70.72,70.49,70.64,41365.0,68.4173,68.4366,68.214,68.3592,41365.0
2022-04-27 11:00:00,70.68,71.09,70.45,70.55,59167.0,68.3979,68.7947,68.1753,68.2721,59167.0
2022-04-27 11:10:00,70.5,71.01,70.45,70.84,45398.0,68.2237,68.7172,68.1753,68.5527,45398.0
2022-04-27 11:20:00,70.81,71.22,70.71,70.74,86275.0,68.5237,68.9205,68.4269,68.456,86275.0
2022-04-27 11:30:00,70.75,70.93,70.57,70.9,50336.0,68.4656,68.6398,68.2914,68.6108,50336.0
2022-04-27 11:40:00,70.94,70.94,70.59,70.81,74045.0,68.6495,68.6495,68.3108,68.5237,74045.0
2022-04-27 11:50:00,70.86,70.87,70.47,70.6,33238.0,68.5721,68.5818,68.1947,68.3205,33238.0
2022-04-27 12:00:00,70.62,71.1,70.49,71.05,53745.0,68.3398,68.8043,68.214,68.756,53745.0
2022-04-27 12:10:00,71.05,71.24,70.93,71.04,38296.0,68.756,68.9398,68.6398,68.7463,38296.0
2022-04-27 12:20:00,71.06,71.4,70.95,71.35,31814.0,68.7656,69.0947,68.6592,69.0463,31814.0
2022-04-27 12:30:00,71.36,71.36,70.91,71.06,21691.0,69.0559,69.0559,68.6205,68.7656,21691.0
2022-04-27 12:40:00,71.07,71.24,70.97,71.04,36597.0,68.7753,68.9398,68.6785,68.7463,36597.0
2022-04-27 12:50:00,71.05,71.12,70.87,71.09,68357.0,68.756,68.8237,68.5818,68.7947,68357.0
2022-04-27 13:00:00,71.11,71.14,70.7,70.8,85489.0,68.814,68.843,68.4173,68.514,85489.0
2022-04-27 13:10:00,70.82,70.89,70.54,70.67,55343.0,68.5334,68.6011,68.2624,68.3882,55343.0
2022-04-27 13:20:00,70.69,70.71,70.3,70.69,48088.0,68.4076,68.4269,68.0302,68.4076,48088.0
2022-04-27 13:30:00,70.75,70.82,70.56,70.72,29164.0,68.4656,68.5334,68.2818,68.4366,29164.0
2022-04-27 13:40:00,70.69,70.99,70.66,70.98,22826.0,68.4076,68.6979,68.3785,68.6882,22826.0
2022-04-27 13:50:00,71.02,71.13,70.92,71.11,30730.0,68.7269,68.8334,68.6301,68.814,30730.0
2022-04-27 14:00:00,71.06,71.33,71.05,71.23,17368.0,68.7656,69.0269,68.756,68.9301,17368.0
2022-04-27 14:10:00,71.21,71.27,70.93,71.0,24785.0,68.9108,68.9688,68.6398,68.7076,24785.0
2022-04-27 14:20:00,71.06,71.13,70.79,70.82,27969.0,68.7656,68.8334,68.5043,68.5334,27969.0
2022-04-27 14:30:00,70.78,71.08,70.59,70.83,70194.0,68.4947,68.785,68.3108,68.5431,70194.0
2022-04-27 14:40:00,70.82,70.95,70.77,70.79,25268.0,68.5334,68.6592,68.485,68.5043,25268.0
2022-04-27 14:50:00,70.74,70.78,70.27,70.34,87072.0,68.456,68.4947,68.0011,68.0689,87072.0
2022-04-27 15:00:00,70.31,70.43,70.19,70.28,104001.0,68.0398,68.156,67.9237,68.0108,104001.0
2022-04-27 15:10:00,70.24,70.42,69.96,70.09,137877.0,67.9721,68.1463,67.7011,67.8269,137877.0
2022-04-27 15:20:00,70.09,70.28,69.97,70.28,55548.0,67.8269,68.0108,67.7108,68.0108,55548.0
2022-04-27 15:30:00,70.26,70.38,69.83,69.91,75600.0,67.9915,68.1076,67.5753,67.6528,75600.0
2022-04-27 15:40:00,69.92,70.32,69.86,70.13,92750.0,67.6624,68.0495,67.6044,67.8657,92750.0
2022-04-27 15:50:00,70.13,70.21,69.95,70.08,274592.0,67.8657,67.9431,67.6915,67.8173,274592.0
2022-04-28 09:30:00,71.88,72.11,71.07,71.17,118127.0,69.5592,69.7817,68.7753,68.8721,118127.0
2022-04-28 09:40:00,71.06,71.41,70.31,70.31,39510.0,68.7656,69.1043,68.0398,68.0398,39510.0
2022-04-28 09:50:00,70.32,70.99,70.1,70.82,60768.0,68.0495,68.6979,67.8366,68.5334,60768.0
2022-04-28 10:00:00,70.8,70.8,69.84,69.84,42187.0,68.514,68.514,67.585,67.585,42187.0
2022-04-28 10:10:00,69.73,70.46,69.72,70.32,25076.0,67.4786,68.185,67.4689,68.0495,25076.0
2022-04-28 10:20:00,70.35,70.4,69.48,69.6,59144.0,68.0786,68.1269,67.2366,67.3528,59144.0
2022-04-28 10:30:00,69.56,69.99,69.37,69.83,42910.0,67.3141,67.7302,67.1302,67.5753,42910.0
2022-04-28 10:40:00,69.8,69.99,69.57,69.81,76666.0,67.5463,67.7302,67.3237,67.556,76666.0
2022-04-28 10:50:00,69.8,70.39,69.74,70.32,29237.0,67.5463,68.1173,67.4882,68.0495,29237.0
2022-04-28 11:00:00,70.3,70.72,70.18,70.63,42722.0,68.0302,68.4366,67.914,68.3495,42722.0
2022-04-28 11:10:00,70.63,70.76,70.44,70.69,22641.0,68.3495,68.4753,68.1656,68.4076,22641.0
2022-04-28 11:20:00,70.66,70.93,70.57,70.76,19983.0,68.3785,68.6398,68.2914,68.4753,19983.0
2022-04-28 11:30:00,70.77,71.08,70.72,70.75,26908.0,68.485,68.785,68.4366,68.4656,26908.0
2022-04-28 11:40:00,70.78,70.94,70.64,70.79,24073.0,68.4947,68.6495,68.3592,68.5043,24073.0
2022-04-28 11:50:00,70.78,71.11,70.75,70.92,20554.0,68.4947,68.814,68.4656,68.6301,20554.0
2022-04-28 12:00:00,70.95,70.99,70.76,70.76,14000.0,68.6592,68.6979,68.4753,68.4753,14000.0
2022-04-28 12:10:00,70.82,71.17,70.79,71.06,20820.0,68.5334,68.8721,68.5043,68.7656,20820.0
2022-04-28 12:20:00,71.09,71.27,71.01,71.09,17447.0,68.7947,68.9688,68.7172,68.7947,17447.0
2022-04-28 12:30:00,71.12,71.57,71.09,71.54,21156.0,68.8237,69.2592,68.7947,69.2301,21156.0
2022-04-28 12:40:00,71.58,72.01,71.52,71.9,30982.0,69.2688,69.685,69.2108,69.5785,30982.0
2022-04-28 12:50:00,71.91,72.09,71.75,72.06,33348.0,69.5882,69.7624,69.4333,69.7333,33348.0
2022-04-28 13:00:00,72.09,72.22,71.93,71.99,36575.0,69.7624,69.8882,69.6075,69.6656,36575.0
2022-04-28 13:10:00,71.98,72.2,71.95,72.07,36528.0,69.6559,69.8688,69.6269,69.743,36528.0
2022-04-28 13:20:00,72.04,72.11,71.85,72.1,52693.0,69.714,69.7817,69.5301,69.772,52693.0
2022-04-28 13:30:00,72.11,72.35,72.07,72.33,34650.0,69.7817,70.014,69.743,69.9946,34650.0
2022-04-28 13:40:00,72.34,72.5,72.07,72.42,38734.0,70.0043,70.1591,69.743,70.0817,38734.0
2022-04-28 13:50:00,72.41,72.5,72.07,72.47,34577.0,70.072,70.1591,69.743,70.1301,34577.0
2022-04-28 14:00:00,72.45,72.63,72.28,72.57,55521.0,70.1107,70.2849,69.9462,70.2269,55521.0
2022-04-28 14:10:00,72.6,73.03,72.6,73.03,77052.0,70.2559,70.672,70.2559,70.672,77052.0
2022-04-28 14:20:00,73.03,73.12,72.86,72.98,67210.0,70.672,70.7591,70.5075,70.6236,67210.0
2022-04-28 14:30:00,72.99,73.18,72.93,73.12,33527.0,70.6333,70.8172,70.5753,70.7591,33527.0
2022-04-28 14:40:00,73.13,73.57,73.13,73.54,45603.0,70.7688,71.1946,70.7688,71.1656,45603.0
2022-04-28 14:50:00,73.55,73.66,73.37,73.56,65012.0,71.1752,71.2817,71.001,71.1849,65012.0
2022-04-28 15:00:00,73.56,73.72,73.52,73.67,64917.0,71.1849,71.3397,71.1462,71.2914,64917.0
2022-04-28 15:10:00,73.67,73.68,73.45,73.6,75365.0,71.2914,71.301,71.0785,71.2236,75365.0
2022-04-28 15:20:00,73.59,73.88,73.52,73.62,76599.0,71.2139,71.4946,71.1462,71.243,76599.0
2022-04-28 15:30:00,73.63,73.66,73.04,73.13,112324.0,71.2526,71.2817,70.6817,70.7688,112324.0
2022-04-28 15:40:00,73.1,73.21,72.85,72.95,158112.0,70.7398,70.8462,70.4978,70.5946,158112.0
2022-04-28 15:50:00,72.96,73.02,72.72,72.83,428115.0,70.6043,70.6623,70.372,70.4785,428115.0
2022-04-29 09:30:00,72.0,73.02,71.88,72.7,111189.0,69.6753,70.6623,69.5592,70.3527,111189.0
2022-04-29 09:40:00,72.65,72.83,72.09,72.57,35177.0,70.3043,70.4785,69.7624,70.2269,35177.0
2022-04-29 09:50:00,72.65,73.08,72.53,72.81,25044.0,70.3043,70.7204,70.1882,70.4591,25044.0
2022-04-29 10:00:00,72.72,72.72,72.08,72.24,29301.0,70.372,70.372,69.7527,69.9075,29301.0
2022-04-29 10:10:00,72.28,72.57,71.6,71.68,39826.0,69.9462,70.2269,69.2882,69.3656,39826.0
2022-04-29 10:20:00,71.65,71.82,71.27,71.42,51966.0,69.3366,69.5011,68.9688,69.114,51966.0
2022-04-29 10:30:00,71.37,71.67,71.28,71.58,25094.0,69.0656,69.3559,68.9785,69.2688,25094.0
2022-04-29 10:40:00,71.5,71.61,71.13,71.44,29850.0,69.1914,69.2979,68.8334,69.1334,29850.0
2022-04-29 10:50:00,71.46,71.63,71.18,71.59,55965.0,69.1527,69.3172,68.8818,69.2785,55965.0
2022-04-29 11:00:00,71.59,71.74,71.41,71.48,34012.0,69.2785,69.4237,69.1043,69.1721,34012.0
2022-04-29 11:10:00,71.46,71.66,71.35,71.6,63320.0,69.1527,69.3463,69.0463,69.2882,63320.0
2022-04-29 11:20:00,71.6,71.74,71.55,71.72,44199.0,69.2882,69.4237,69.2398,69.4043,44199.0
2022-04-29 11:30:00,71.72,72.04,71.67,71.72,50560.0,69.4043,69.714,69.3559,69.4043,50560.0
2022-04-29 11:40:00,71.7,71.97,71.69,71.81,32747.0,69.385,69.6462,69.3753,69.4914,32747.0
2022-04-29 11:50:00,71.82,71.85,71.58,71.59,36719.0,69.5011,69.5301,69.2688,69.2785,36719.0
2022-04-29 12:00:00,71.61,71.61,71.04,71.05,46649.0,69.2979,69.2979,68.7463,68.756,46649.0
2022-04-29 12:10:00,71.05,71.09,70.85,70.92,52137.0,68.756,68.7947,68.5624,68.6301,52137.0
2022-04-29 12:20:00,70.92,71.0,70.76,70.81,40710.0,68.6301,68.7076,68.4753,68.5237,40710.0
2022-04-29 12:30:00,70.78,70.85,70.61,70.77,42168.0,68.4947,68.5624,68.3302,68.485,42168.0
2022-04-29 12:40:00,70.76,70.78,70.52,70.65,69846.0,68.4753,68.4947,68.2431,68.3689,69846.0
2022-04-29 12:50:00,70.64,70.82,70.53,70.69,35681.0,68.3592,68.5334,68.2527,68.4076,35681.0
2022-04-29 13:00:00,70.69,70.85,70.59,70.65,20376.0,68.4076,68.5624,68.3108,68.3689,20376.0
2022-04-29 13:10:00,70.58,70.76,70.53,70.76,19389.0,68.3011,68.4753,68.2527,68.4753,19389.0
2022-04-29 13:20:00,70.81,71.04,70.78,70.88,23625.0,68.5237,68.7463,68.4947,68.5914,23625.0
2022-04-29 13:30:00,70.88,71.01,70.84,70.91,21949.0,68.5914,68.7172,68.5527,68.6205,21949.0
2022-04-29 13:40:00,70.88,70.94,70.75,70.78,34111.0,68.5914,68.6495,68.4656,68.4947,34111.0
2022-04-29 13:50:00,70.81,70.84,70.67,70.76,28771.0,68.5237,68.5527,68.3882,68.4753,28771.0
2022-04-29 14:00:00,70.75,70.75,70.33,70.35,25129.0,68.4656,68.4656,68.0592,68.0786,25129.0
2022-04-29 14:10:00,70.34,70.47,70.29,70.33,33223.0,68.0689,68.1947,68.0205,68.0592,33223.0
2022-04-29 14:20:00,70.32,70.42,70.24,70.4,19882.0,68.0495,68.1463,67.9721,68.1269,19882.0
2022-04-29 14:30:00,70.38,70.48,70.24,70.28,18781.0,68.1076,68.2044,67.9721,68.0108,18781.0
2022-04-29 14:40:00,70.27,70.33,70.03,70.14,44270.0,68.0011,68.0592,67.7689,67.8753,44270.0
2022-04-29 14:50:00,70.1,70.22,70.03,70.2,42130.0,67.8366,67.9528,67.7689,67.9334,42130.0
2022-04-29 15:00:00,70.16,70.16,69.99,70.03,57036.0,67.8947,67.8947,67.7302,67.7689,57036.0
2022-04-29 15:10:00,70.05,70.18,69.91,70.15,68310.0,67.7882,67.914,67.6528,67.885,68310.0
2022-04-29 15:20:00,70.15,70.23,70.05,70.12,26945.0,67.885,67.9624,67.7882,67.856,26945.0
2022-04-29 15:30:00,70.09,70.17,69.96,70.02,99113.0,67.8269,67.9044,67.7011,67.7592,99113.0
2022-04-29 15:40:00,70.0,70.12,69.86,69.86,236716.0,67.7399,67.856,67.6044,67.6044,236716.0
2022-04-29 15:50:00,69.8,69.86,69.3,69.67,430354.0,67.5463,67.6044,67.0625,67.4205,430354.0
2022-05-02 09:30:00,69.31,70.07,68.72,69.48,91415.0,67.0721,67.8076,66.5012,67.2366,91415.0
2022-05-02 09:40:00,69.63,70.37,69.2,69.82,82242.0,67.3818,68.0979,66.9657,67.5657,82242.0
2022-05-02 09:50:00,69.77,70.3,69.67,69.78,55010.0,67.5173,68.0302,67.4205,67.527,55010.0
2022-05-02 10:00:00,69.77,70.02,69.38,69.44,74804.0,67.5173,67.7592,67.1399,67.1979,74804.0
2022-05-02 10:10:00,69.49,70.01,69.28,69.98,77940.0,67.2463,67.7495,67.0431,67.7205,77940.0
2022-05-02 10:20:00,70.0,70.25,69.66,69.97,54256.0,67.7399,67.9818,67.4108,67.7108,54256.0
2022-05-02 10:30:00,69.97,70.12,69.66,69.97,70187.0,67.7108,67.856,67.4108,67.7108,70187.0
2022-05-02 10:40:00,70.01,70.43,69.77,69.9,53455.0,67.7495,68.156,67.5173,67.6431,53455.0
2022-05-02 10:50:00,69.93,69.93,69.38,69.46,60338.0,67.6721,67.6721,67.1399,67.2173,60338.0
2022-05-02 11:00:00,69.48,69.48,69.0,69.04,67505.0,67.2366,67.2366,66.7721,66.8108,67505.0
2022-05-02 11:10:00,69.07,69.32,68.67,69.08,51530.0,66.8399,67.0818,66.4528,66.8496,51530.0
2022-05-02 11:20:00,69.04,69.22,68.85,68.95,42411.0,66.8108,66.985,66.627,66.7238,42411.0
2022-05-02 11:30:00,68.93,69.2,68.61,68.72,52633.0,66.7044,66.9657,66.3947,66.5012,52633.0
2022-05-02 11:40:00,68.7,69.16,68.59,69.01,24024.0,66.4818,66.927,66.3754,66.7818,24024.0
2022-05-02 11:50:00,69.01,69.51,68.97,69.43,29810.0,66.7818,67.2657,66.7431,67.1883,29810.0
2022-05-02 12:00:00,69.46,69.54,69.06,69.18,31448.0,67.2173,67.2947,66.8302,66.9463,31448.0
2022-05-02 12:10:00,69.18,69.44,69.04,69.44,21601.0,66.9463,67.1979,66.8108,67.1979,21601.0
2022-05-02 12:20:00,69.45,69.48,69.21,69.39,26029.0,67.2076,67.2366,66.9754,67.1495,26029.0
2022-05-02 12:30:00,69.41,69.59,69.25,69.25,34117.0,67.1689,67.3431,67.0141,67.0141,34117.0
2022-05-02 12:40:00,69.31,69.39,69.1,69.13,22103.0,67.0721,67.1495,66.8689,66.8979,22103.0
2022-05-02 12:50:00,69.11,69.12,68.7,68.76,31140.0,66.8786,66.8883,66.4818,66.5399,31140.0
2022-05-02 13:00:00,68.77,68.84,68.52,68.71,64436.0,66.5496,66.6173,66.3076,66.4915,64436.0
2022-05-02 13:10:00,68.65,68.88,68.57,68.81,30365.0,66.4334,66.656,66.356,66.5883,30365.0
2022-05-02 13:20:00,68.79,69.02,68.73,68.87,37857.0,66.5689,66.7915,66.5109,66.6463,37857.0
2022-05-02 13:30:00,68.83,69.05,68.81,68.96,33578.0,66.6076,66.8205,66.5883,66.7334,33578.0
2022-05-02 13:40:00,68.96,69.1,68.57,68.61,40188.0,66.7334,66.8689,66.356,66.3947,40188.0
2022-05-02 13:50:00,68.61,68.76,68.52,68.63,60755.0,66.3947,66.5399,66.3076,66.4141,60755.0
2022-05-02 14:00:00,68.62,68.8,68.51,68.7,110570.0,66.4044,66.5786,66.298,66.4818,110570.0
2022-05-02 14:10:00,68.69,68.74,68.04,68.09,135849.0,66.4722,66.5205,65.8431,65.8915,135849.0
2022-05-02 14:20:00,68.09,68.27,68.03,68.19,109189.0,65.8915,66.0657,65.8335,65.9883,109189.0
2022-05-02 14:30:00,68.19,68.52,68.15,68.45,53832.0,65.9883,66.3076,65.9496,66.2399,53832.0
2022-05-02 14:40:00,68.45,68.62,68.21,68.58,29587.0,66.2399,66.4044,66.0076,66.3657,29587.0
2022-05-02 14:50:00,68.54,68.88,68.47,68.65,42509.0,66.327,66.656,66.2593,66.4334,42509.0
2022-05-02 15:00:00,68.64,69.18,68.61,69.06,58277.0,66.4238,66.9463,66.3947,66.8302,58277.0
2022-05-02 15:10:00,69.1,69.61,69.07,69.57,45192.0,66.8689,67.3624,66.8399,67.3237,45192.0
2022-05-02 15:20:00,69.61,70.09,69.6,69.91,58721.0,67.3624,67.8269,67.3528,67.6528,58721.0
2022-05-02 15:30:00,69.9,70.5,69.9,70.4,130390.0,67.6431,68.2237,67.6431,68.1269,130390.0
2022-05-02 15:40:00,70.4,70.63,70.07,70.59,71778.0,68.1269,68.3495,67.8076,68.3108,71778.0
2022-05-02 15:50:00,70.62,70.91,70.58,70.76,213085.0,68.3398,68.6205,68.3011,68.4753,213085.0
2022-05-03 09:30:00,70.76,71.52,70.29,70.53,87467.0,68.4753,69.2108,68.0205,68.2527,87467.0
2022-05-03 09:40:00,70.56,71.02,70.13,70.4,40649.0,68.2818,68.7269,67.8657,68.1269,40649.0
2022-05-03 09:50:00,70.36,70.84,70.24,70.84,35168.0,68.0882,68.5527,67.9721,68.5527,35168.0
2022-05-03 10:00:00,70.88,70.96,70.1,70.18,41109.0,68.5914,68.6689,67.8366,67.914,41109.0
2022-05-03 10:10:00,70.16,70.41,70.0,70.25,26129.0,67.8947,68.1366,67.7399,67.9818,26129.0
2022-05-03 10:20:00,70.25,70.62,70.18,70.55,36930.0,67.9818,68.3398,67.914,68.2721,36930.0
2022-05-03 10:30:00,70.56,70.73,70.21,70.21,30312.0,68.2818,68.4463,67.9431,67.9431,30312.0
2022-05-03 10:40:00,70.15,70.15,69.88,70.01,39178.0,67.885,67.885,67.6237,67.7495,39178.0
2022-05-03 10:50:00,69.95,70.18,69.95,70.09,42744.0,67.6915,67.914,67.6915,67.8269,42744.0
2022-05-03 11:00:00,70.1,70.8,69.99,70.8,39037.0,67.8366,68.514,67.7302,68.514,39037.0
2022-05-03 11:10:00,70.8,70.81,70.56,70.75,46979.0,68.514,68.5237,68.2818,68.4656,46979.0
2022-05-03 11:20:00,70.77,71.11,70.77,71.04,40355.0,68.485,68.814,68.485,68.7463,40355.0
2022-05-03 11:30:00,71.08,71.54,71.03,71.06,26038.0,68.785,69.2301,68.7366,68.7656,26038.0
2022-05-03 11:40:00,71.08,71.19,70.95,70.98,16352.0,68.785,68.8914,68.6592,68.6882,16352.0
2022-05-03 11:50:00,71.02,71.23,70.99,71.17,25811.0,68.7269,68.9301,68.6979,68.8721,25811.0
2022-05-03 12:00:00,71.14,71.3,70.87,70.95,24240.0,68.843,68.9979,68.5818,68.6592,24240.0
2022-05-03 12:10:00,70.95,71.37,70.95,71.37,51638.0,68.6592,69.0656,68.6592,69.0656,51638.0
2022-05-03 12:20:00,71.41,71.54,71.3,71.32,18802.0,69.1043,69.2301,68.9979,69.0172,18802.0
2022-05-03 12:30:00,71.31,71.59,71.25,71.48,17309.0,69.0076,69.2785,68.9495,69.1721,17309.0
2022-05-03 12:40:00,71.48,71.58,71.36,71.47,24001.0,69.1721,69.2688,69.0559,69.1624,24001.0
2022-05-03 12:50:00,71.45,71.47,71.26,71.39,18783.0,69.143,69.1624,68.9592,69.085,18783.0
2022-05-03 13:00:00,71.41,71.52,71.2,71.47,52570.0,69.1043,69.2108,68.9011,69.1624,52570.0
2022-05-03 13:10:00,71.42,71.73,71.34,71.61,57489.0,69.114,69.414,69.0366,69.2979,57489.0
2022-05-03 13:20:00,71.64,71.67,71.46,71.5,16040.0,69.3269,69.3559,69.1527,69.1914,16040.0
2022-05-03 13:30:00,71.56,71.87,71.53,71.85,25207.0,69.2495,69.5495,69.2205,69.5301,25207.0
2022-05-03 13:40:00,71.81,71.98,71.73,71.86,32904.0,69.4914,69.6559,69.414,69.5398,32904.0
2022-05-03 13:50:00,71.86,71.88,71.72,71.81,16877.0,69.5398,69.5592,69.4043,69.4914,16877.0
2022-05-03 14:00:00,71.79,71.8,71.49,71.52,31319.0,69.4721,69.4817,69.1817,69.2108,31319.0
2022-05-03 14:10:00,71.52,71.54,71.06,71.08,23910.0,69.2108,69.2301,68.7656,68.785,23910.0
2022-05-03 14:20:00,71.06,71.12,70.91,70.97,30069.0,68.7656,68.8237,68.6205,68.6785,30069.0
2022-05-03 14:30:00,70.98,71.36,70.98,71.07,22319.0,68.6882,69.0559,68.6882,68.7753,22319.0
2022-05-03 14:40:00,71.07,71.2,70.72,71.13,24479.0,68.7753,68.9011,68.4366,68.8334,24479.0
2022-05-03 14:50:00,71.14,71.64,71.14,71.6,59748.0,68.843,69.3269,68.843,69.2882,59748.0
2022-05-03 15:00:00,71.62,71.83,71.56,71.75,21109.0,69.3075,69.5108,69.2495,69.4333,21109.0
2022-05-03 15:10:00,71.77,71.92,71.65,71.67,24258.0,69.4527,69.5979,69.3366,69.3559,24258.0
2022-05-03 15:20:00,71.69,71.86,71.5,71.61,29186.0,69.3753,69.5398,69.1914,69.2979,29186.0
2022-05-03 15:30:00,71.6,71.72,71.44,71.53,37985.0,69.2882,69.4043,69.1334,69.2205,37985.0
2022-05-03 15:40:00,71.53,71.81,71.37,71.65,60542.0,69.2205,69.4914,69.0656,69.3366,60542.0
2022-05-03 15:50:00,71.67,71.95,71.5,71.7,133910.0,69.3559,69.6269,69.1914,69.385,133910.0
2022-05-04 09:30:00,71.76,71.93,71.0,71.84,107497.0,69.443,69.6075,68.7076,69.5204,107497.0
2022-05-04 09:40:00,71.81,71.9,71.15,71.9,83456.0,69.4914,69.5785,68.8527,69.5785,83456.0
2022-05-04 09:50:00,71.94,71.94,71.41,71.41,44091.0,69.6172,69.6172,69.1043,69.1043,44091.0
2022-05-04 10:00:00,71.45,71.51,71.08,71.15,47793.0,69.143,69.2011,68.785,68.8527,47793.0
2022-05-04 10:10:00,71.24,71.46,71.0,71.2,29088.0,68.9398,69.1527,68.7076,68.9011,29088.0
2022-05-04 10:20:00,71.2,71.38,71.07,71.08,124306.0,68.9011,69.0753,68.7753,68.785,124306.0
2022-05-04 10:30:00,71.09,71.09,70.37,70.8,76098.0,68.7947,68.7947,68.0979,68.514,76098.0
2022-05-04 10:40:00,70.85,71.11,70.67,71.03,40945.0,68.5624,68.814,68.3882,68.7366,40945.0
2022-05-04 10:50:00,71.0,71.18,70.89,71.07,31538.0,68.7076,68.8818,68.6011,68.7753,31538.0
2022-05-04 11:00:00,71.05,71.16,70.98,71.02,24583.0,68.756,68.8624,68.6882,68.7269,24583.0
2022-05-04 11:10:00,71.02,71.05,70.8,70.94,73544.0,68.7269,68.756,68.514,68.6495,73544.0
2022-05-04 11:20:00,70.9,70.97,70.81,70.92,34945.0,68.6108,68.6785,68.5237,68.6301,34945.0
2022-05-04 11:30:00,70.92,70.92,70.76,70.9,110177.0,68.6301,68.6301,68.4753,68.6108,110177.0
2022-05-04 11:40:00,70.89,70.97,70.7,70.93,65391.0,68.6011,68.6785,68.4173,68.6398,65391.0
2022-05-04 11:50:00,70.9,71.13,70.77,71.05,17899.0,68.6108,68.8334,68.485,68.756,17899.0
2022-05-04 12:00:00,71.05,71.07,70.84,70.87,17361.0,68.756,68.7753,68.5527,68.5818,17361.0
2022-05-04 12:10:00,70.88,70.99,70.79,70.98,31636.0,68.5914,68.6979,68.5043,68.6882,31636.0
2022-05-04 12:20:00,71.06,71.53,71.06,71.5,37242.0,68.7656,69.2205,68.7656,69.1914,37242.0
2022-05-04 12:30:00,71.5,71.5,71.14,71.19,94852.0,69.1914,69.1914,68.843,68.8914,94852.0
2022-05-04 12:40:00,71.16,71.24,71.02,71.14,18065.0,68.8624,68.9398,68.7269,68.843,18065.0
2022-05-04 12:50:00,71.11,71.2,71.03,71.11,32699.0,68.814,68.9011,68.7366,68.814,32699.0
2022-05-04 13:00:00,71.16,71.33,70.97,71.01,18342.0,68.8624,69.0269,68.6785,68.7172,18342.0
2022-05-04 13:10:00,70.94,70.99,70.82,70.93,10249.0,68.6495,68.6979,68.5334,68.6398,10249.0
2022-05-04 13:20:00,70.96,71.04,70.82,70.88,14060.0,68.6689,68.7463,68.5334,68.5914,14060.0
2022-05-04 13:30:00,70.89,70.89,70.6,70.7,21901.0,68.6011,68.6011,68.3205,68.4173,21901.0
2022-05-04 13:40:00,70.67,70.91,70.67,70.79,14712.0,68.3882,68.6205,68.3882,68.5043,14712.0
2022-05-04 13:50:00,70.75,71.23,70.73,71.01,70160.0,68.4656,68.9301,68.4463,68.7172,70160.0
2022-05-04 14:00:00,71.11,71.6,70.63,70.81,23170.0,68.814,69.2882,68.3495,68.5237,23170.0
2022-05-04 14:10:00,70.75,71.21,70.69,70.81,16193.0,68.4656,68.9108,68.4076,68.5237,16193.0
2022-05-04 14:20:00,70.81,71.41,70.63,71.21,29508.0,68.5237,69.1043,68.3495,68.9108,29508.0
2022-05-04 14:30:00,71.21,71.32,70.08,70.54,67724.0,68.9108,69.0172,67.8173,68.2624,67724.0
2022-05-04 14:40:00,70.44,72.42,70.43,72.2,56818.0,68.1656,70.0817,68.156,69.8688,56818.0
2022-05-04 14:50:00,72.17,73.01,72.17,72.91,117082.0,69.8398,70.6527,69.8398,70.5559,117082.0
2022-05-04 15:00:00,72.91,73.75,72.91,73.75,101750.0,70.5559,71.3688,70.5559,71.3688,101750.0
2022-05-04 15:10:00,73.78,74.75,73.72,74.32,240750.0,71.3978,72.3365,71.3397,71.9204,240750.0
2022-05-04 15:20:00,74.33,75.02,74.31,74.89,124004.0,71.93,72.5978,71.9107,72.472,124004.0
2022-05-04 15:30:00,74.9,75.3,74.78,75.19,120070.0,72.4816,72.8687,72.3655,72.7623,120070.0
2022-05-04 15:40:00,75.22,75.72,75.19,75.67,204483.0,72.7913,73.2752,72.7623,73.2268,204483.0
2022-05-04 15:50:00,75.67,76.0,75.51,75.57,448296.0,73.2268,73.5461,73.0719,73.13,448296.0
2022-05-05 09:30:00,72.81,73.81,72.76,73.41,169678.0,70.4591,71.4268,70.4107,71.0398,169678.0
2022-05-05 09:40:00,73.37,74.2,73.23,73.6,88748.0,71.001,71.8042,70.8656,71.2236,88748.0
2022-05-05 09:50:00,73.58,73.59,73.16,73.48,139681.0,71.2043,71.2139,70.7978,71.1075,139681.0
2022-05-05 10:00:00,73.49,73.57,72.16,72.52,70493.0,71.1172,71.1946,69.8301,70.1785,70493.0
2022-05-05 10:10:00,72.45,72.75,72.24,72.5,56707.0,70.1107,70.4011,69.9075,70.1591,56707.0
2022-05-05 10:20:00,72.44,72.45,71.81,72.17,67166.0,70.1011,70.1107,69.4914,69.8398,67166.0
2022-05-05 10:30:00,72.15,72.23,71.97,72.01,60624.0,69.8204,69.8979,69.6462,69.685,60624.0
2022-05-05 10:40:00,72.06,72.41,71.76,71.87,99133.0,69.7333,70.072,69.443,69.5495,99133.0
2022-05-05 10:50:00,71.84,72.21,71.5,72.03,174932.0,69.5204,69.8785,69.1914,69.7043,174932.0
2022-05-05 11:00:00,72.01,72.01,71.33,71.7,65286.0,69.685,69.685,69.0269,69.385,65286.0
2022-05-05 11:10:00,71.72,71.87,71.49,71.64,68391.0,69.4043,69.5495,69.1817,69.3269,68391.0
2022-05-05 11:20:00,71.61,71.64,71.27,71.3,59134.0,69.2979,69.3269,68.9688,68.9979,59134.0
2022-05-05 11:30:00,71.28,71.75,71.08,71.59,65069.0,68.9785,69.4333,68.785,69.2785,65069.0
2022-05-05 11:40:00,71.6,71.75,71.25,71.45,58509.0,69.2882,69.4333,68.9495,69.143,58509.0
2022-05-05 11:50:00,71.44,71.48,70.9,71.09,49486.0,69.1334,69.1721,68.6108,68.7947,49486.0
2022-05-05 12:00:00,70.99,71.22,70.62,71.22,36643.0,68.6979,68.9205,68.3398,68.9205,36643.0
2022-05-05 12:10:00,71.2,71.45,70.98,71.29,57051.0,68.9011,69.143,68.6882,68.9882,57051.0
2022-05-05 12:20:00,71.36,71.44,71.02,71.23,55856.0,69.0559,69.1334,68.7269,68.9301,55856.0
2022-05-05 12:30:00,71.19,71.39,70.75,71.03,50246.0,68.8914,69.085,68.4656,68.7366,50246.0
2022-05-05 12:40:00,71.03,71.05,70.6,70.77,29884.0,68.7366,68.756,68.3205,68.485,29884.0
2022-05-05 12:50:00,70.76,71.22,70.74,71.07,40591.0,68.4753,68.9205,68.456,68.7753,40591.0
2022-05-05 13:00:00,71.17,71.87,71.16,71.75,36390.0,68.8721,69.5495,68.8624,69.4333,36390.0
2022-05-05 13:10:00,71.75,71.79,71.4,71.57,31696.0,69.4333,69.4721,69.0947,69.2592,31696.0
2022-05-05 13:20:00,71.56,71.7,71.41,71.51,17385.0,69.2495,69.385,69.1043,69.2011,17385.0
2022-05-05 13:30:00,71.48,71.68,71.23,71.41,33437.0,69.1721,69.3656,68.9301,69.1043,33437.0
2022-05-05 13:40:00,71.42,71.72,71.12,71.16,31085.0,69.114,69.4043,68.8237,68.8624,31085.0
2022-05-05 13:50:00,71.13,71.13,70.6,70.75,106674.0,68.8334,68.8334,68.3205,68.4656,106674.0
2022-05-05 14:00:00,70.73,70.83,70.54,70.56,39873.0,68.4463,68.5431,68.2624,68.2818,39873.0
2022-05-05 14:10:00,70.58,70.71,70.38,70.71,35093.0,68.3011,68.4269,68.1076,68.4269,35093.0
2022-05-05 14:20:00,70.73,70.73,70.09,70.1,38564.0,68.4463,68.4463,67.8269,67.8366,38564.0
2022-05-05 14:30:00,70.1,70.28,69.97,70.28,57394.0,67.8366,68.0108,67.7108,68.0108,57394.0
2022-05-05 14:40:00,70.26,70.38,70.12,70.23,30256.0,67.9915,68.1076,67.856,67.9624,30256.0
2022-05-05 14:50:00,70.26,70.68,70.26,70.45,33797.0,67.9915,68.3979,67.9915,68.1753,33797.0
2022-05-05 15:00:00,70.45,70.47,70.13,70.32,47118.0,68.1753,68.1947,67.8657,68.0495,47118.0
2022-05-05 15:10:00,70.34,70.38,70.08,70.34,42245.0,68.0689,68.1076,67.8173,68.0689,42245.0
2022-05-05 15:20:00,70.32,70.51,70.08,70.16,61465.0,68.0495,68.2334,67.8173,67.8947,61465.0
2022-05-05 15:30:00,70.13,70.61,70.05,70.58,66079.0,67.8657,68.3302,67.7882,68.3011,66079.0
2022-05-05 15:40:00,70.61,70.78,70.37,70.45,146910.0,68.3302,68.4947,68.0979,68.1753,146910.0
2022-05-05 15:50:00,70.41,71.33,70.39,71.16,342384.0,68.1366,69.0269,68.1173,68.8624,342384.0
2022-05-06 09:30:00,70.05,70.3,68.5,68.69,158727.0,68.0061,68.2488,66.5013,66.6857,158727.0
2022-05-06 09:40:00,68.76,69.55,68.59,69.01,117539.0,66.7537,67.5207,66.5887,66.9964,117539.0
2022-05-06 09:50:00,68.98,68.99,67.85,68.11,169820.0,66.9673,66.977,65.8703,66.1227,169820.0
2022-05-06 10:00:00,68.02,68.97,68.02,68.62,76100.0,66.0353,66.9576,66.0353,66.6178,76100.0
2022-05-06 10:10:00,68.55,69.55,68.26,69.16,90644.0,66.5498,67.5207,66.2683,67.142,90644.0
2022-05-06 10:20:00,68.95,69.28,68.59,68.65,98680.0,66.9382,67.2585,66.5887,66.6469,98680.0
2022-05-06 10:30:00,68.73,68.76,67.86,68.11,56777.0,66.7246,66.7537,65.88,66.1227,56777.0
2022-05-06 10:40:00,68.12,69.17,68.06,69.13,90161.0,66.1324,67.1517,66.0741,67.1129,90161.0
2022-05-06 10:50:00,69.28,69.63,68.95,69.57,63068.0,67.2585,67.5983,66.9382,67.5401,63068.0
2022-05-06 11:00:00,69.5,70.08,69.43,70.05,50601.0,67.4721,68.0352,67.4042,68.0061,50601.0
2022-05-06 11:10:00,70.08,70.44,69.84,70.41,50294.0,68.0352,68.3847,67.8022,68.3556,50294.0
2022-05-06 11:20:00,70.42,70.67,70.33,70.56,30105.0,68.3653,68.608,68.2779,68.5012,30105.0
2022-05-06 11:30:00,70.55,70.61,69.88,69.91,51695.0,68.4915,68.5497,67.841,67.8702,51695.0
2022-05-06 11:40:00,69.94,70.12,69.75,69.93,71665.0,67.8993,68.074,67.7148,67.8896,71665.0
2022-05-06 11:50:00,69.9,70.16,69.57,69.62,36055.0,67.8604,68.1129,67.5401,67.5886,36055.0
2022-05-06 12:00:00,69.62,70.34,69.53,70.08,27975.0,67.5886,68.2876,67.5012,68.0352,27975.0
2022-05-06 12:10:00,70.03,70.07,69.54,69.54,33095.0,67.9867,68.0255,67.5109,67.5109,33095.0
2022-05-06 12:20:00,69.56,69.96,69.5,69.9,55032.0,67.5304,67.9187,67.4721,67.8604,55032.0
2022-05-06 12:30:00,69.91,70.16,69.71,69.89,33358.0,67.8702,68.1129,67.676,67.8507,33358.0
2022-05-06 12:40:00,69.92,70.19,69.83,70.02,18125.0,67.8799,68.142,67.7925,67.9769,18125.0
2022-05-06 12:50:00,70.05,70.55,69.87,70.51,28798.0,68.0061,68.4915,67.8313,68.4526,28798.0
2022-05-06 13:00:00,70.54,70.58,70.08,70.13,34787.0,68.4818,68.5206,68.0352,68.0837,34787.0
2022-05-06 13:10:00,70.14,70.19,69.77,69.81,55946.0,68.0934,68.142,67.7342,67.7731,55946.0
2022-05-06 13:20:00,69.81,70.23,69.72,70.11,26090.0,67.7731,68.1808,67.6857,68.0643,26090.0
2022-05-06 13:30:00,70.12,70.49,69.96,70.07,30009.0,68.074,68.4332,67.9187,68.0255,30009.0
2022-05-06 13:40:00,70.09,70.24,69.95,70.05,29300.0,68.0449,68.1905,67.909,68.0061,29300.0
2022-05-06 13:50:00,70.05,70.12,69.86,69.9,25664.0,68.0061,68.074,67.8216,67.8604,25664.0
2022-05-06 14:00:00,69.85,70.01,69.44,69.45,33214.0,67.8119,67.9672,67.4139,67.4236,33214.0
2022-05-06 14:10:00,69.45,69.86,69.44,69.71,29256.0,67.4236,67.8216,67.4139,67.676,29256.0
2022-05-06 14:20:00,69.67,69.67,69.35,69.38,23273.0,67.6372,67.6372,67.3265,67.3556,23273.0
2022-05-06 14:30:00,69.39,69.47,69.17,69.33,45228.0,67.3653,67.443,67.1517,67.3071,45228.0
2022-05-06 14:40:00,69.33,69.58,69.24,69.54,43138.0,67.3071,67.5498,67.2197,67.5109,43138.0
2022-05-06 14:50:00,69.53,69.8,69.41,69.45,48396.0,67.5012,67.7634,67.3847,67.4236,48396.0
2022-05-06 15:00:00,69.45,69.51,69.18,69.37,65448.0,67.4236,67.4818,67.1615,67.3459,65448.0
2022-05-06 15:10:00,69.38,69.51,69.19,69.35,68769.0,67.3556,67.4818,67.1712,67.3265,68769.0
2022-05-06 15:20:00,69.38,69.51,69.1,69.47,64753.0,67.3556,67.4818,67.0838,67.443,64753.0
2022-05-06 15:30:00,69.53,70.13,69.49,70.12,101689.0,67.5012,68.0837,67.4624,68.074,101689.0
2022-05-06 15:40:00,70.1,70.21,69.79,70.14,94510.0,68.0546,68.1614,67.7537,68.0934,94510.0
2022-05-06 15:50:00,70.11,70.24,69.85,70.03,243844.0,68.0643,68.1905,67.8119,67.9867,243844.0
2022-05-09 09:30:00,68.8,70.24,68.41,69.98,85081.0,66.7925,68.1905,66.4139,67.9381,85081.0
2022-05-09 09:40:00,69.99,70.2,69.68,69.88,73633.0,67.9478,68.1517,67.6469,67.841,73633.0
2022-05-09 09:50:00,69.92,71.21,69.76,71.21,97883.0,67.8799,69.1322,67.7245,69.1322,97883.0
2022-05-09 10:00:00,71.1,71.29,70.54,70.54,61805.0,69.0254,69.2099,68.4818,68.4818,61805.0
2022-05-09 10:10:00,70.58,71.36,70.57,70.8,53291.0,68.5206,69.2778,68.5109,68.7342,53291.0
2022-05-09 10:20:00,70.73,70.82,70.13,70.22,69881.0,68.6662,68.7536,68.0837,68.1711,69881.0
2022-05-09 10:30:00,70.18,70.65,70.13,70.55,47287.0,68.1323,68.5886,68.0837,68.4915,47287.0
2022-05-09 10:40:00,70.6,70.75,70.36,70.62,62703.0,68.54,68.6856,68.307,68.5594,62703.0
2022-05-09 10:50:00,70.64,70.71,70.02,70.09,97371.0,68.5789,68.6468,67.9769,68.0449,97371.0
2022-05-09 11:00:00,70.01,70.44,69.98,70.12,64847.0,67.9672,68.3847,67.9381,68.074,64847.0
2022-05-09 11:10:00,70.1,70.46,69.95,70.31,67224.0,68.0546,68.4041,67.909,68.2585,67224.0
2022-05-09 11:20:00,70.27,70.27,69.71,69.98,67807.0,68.2196,68.2196,67.676,67.9381,67807.0
2022-05-09 11:30:00,70.02,70.12,69.6,70.08,48221.0,67.9769,68.074,67.5692,68.0352,48221.0
2022-05-09 11:40:00,70.11,70.13,69.84,69.95,40002.0,68.0643,68.0837,67.8022,67.909,40002.0
2022-05-09 11:50:00,69.97,70.19,69.96,70.06,25448.0,67.9284,68.142,67.9187,68.0158,25448.0
2022-05-09 12:00:00,70.07,70.3,69.93,70.08,42649.0,68.0255,68.2488,67.8896,68.0352,42649.0
2022-05-09 12:10:00,70.09,70.62,70.05,70.53,32221.0,68.0449,68.5594,68.0061,68.4721,32221.0
2022-05-09 12:20:00,70.54,70.62,70.38,70.48,24082.0,68.4818,68.5594,68.3264,68.4235,24082.0
2022-05-09 12:30:00,70.43,70.56,69.93,69.93,28555.0,68.375,68.5012,67.8896,67.8896,28555.0
2022-05-09 12:40:00,69.96,70.06,69.81,69.91,56750.0,67.9187,68.0158,67.7731,67.8702,56750.0
2022-05-09 12:50:00,69.91,69.91,69.4,69.51,41671.0,67.8702,67.8702,67.375,67.4818,41671.0
2022-05-09 13:00:00,69.51,69.58,69.18,69.25,51574.0,67.4818,67.5498,67.1615,67.2294,51574.0
2022-05-09 13:10:00,69.18,69.38,69.1,69.32,27797.0,67.1615,67.3556,67.0838,67.2974,27797.0
2022-05-09 13:20:00,69.31,69.74,69.18,69.69,61209.0,67.2877,67.7051,67.1615,67.6566,61209.0
2022-05-09 13:30:00,69.71,69.79,69.26,69.36,41142.0,67.676,67.7537,67.2391,67.3362,41142.0
2022-05-09 13:40:00,69.37,69.72,69.33,69.44,56489.0,67.3459,67.6857,67.3071,67.4139,56489.0
2022-05-09 13:50:00,69.41,69.46,69.15,69.37,67463.0,67.3847,67.4333,67.1323,67.3459,67463.0
2022-05-09 14:00:00,69.36,69.61,69.34,69.44,54657.0,67.3362,67.5789,67.3168,67.4139,54657.0
2022-05-09 14:10:00,69.43,69.8,69.38,69.72,48146.0,67.4042,67.7634,67.3556,67.6857,48146.0
2022-05-09 14:20:00,69.73,69.74,69.43,69.69,50779.0,67.6954,67.7051,67.4042,67.6566,50779.0
2022-05-09 14:30:00,69.7,70.14,69.51,69.97,89522.0,67.6663,68.0934,67.4818,67.9284,89522.0
2022-05-09 14:40:00,70.0,70.39,69.98,70.08,47073.0,67.9575,68.3361,67.9381,68.0352,47073.0
2022-05-09 14:50:00,70.03,70.35,69.88,70.2,53709.0,67.9867,68.2973,67.841,68.1517,53709.0
2022-05-09 15:00:00,70.23,70.5,70.09,70.26,56850.0,68.1808,68.4429,68.0449,68.2099,56850.0
2022-05-09 15:10:00,70.31,70.66,70.19,70.22,40406.0,68.2585,68.5983,68.142,68.1711,40406.0
2022-05-09 15:20:00,70.2,70.2,69.97,70.03,92675.0,68.1517,68.1517,67.9284,67.9867,92675.0
2022-05-09 15:30:00,70.0,70.14,69.92,70.04,135342.0,67.9575,68.0934,67.8799,67.9964,135342.0
2022-05-09 15:40:00,70.03,70.07,69.78,69.88,213795.0,67.9867,68.0255,67.7439,67.841,213795.0
2022-05-09 15:50:00,69.83,70.13,69.6,69.93,310505.0,67.7925,68.0837,67.5692,67.8896,310505.0
2022-05-10 09:30:00,71.5,71.91,70.53,70.92,136935.0,69.4138,69.8118,68.4721,68.8507,136935.0
2022-05-10 09:40:00,70.91,70.91,69.65,69.89,56104.0,68.841,68.841,67.6177,67.8507,56104.0
2022-05-10 09:50:00,69.92,70.44,69.9,70.3,32714.0,67.8799,68.3847,67.8604,68.2488,32714.0
2022-05-10 10:00:00,70.26,70.53,70.04,70.23,36311.0,68.2099,68.4721,67.9964,68.1808,36311.0
2022-05-10 10:10:00,70.26,70.4,70.03,70.19,107889.0,68.2099,68.3459,67.9867,68.142,107889.0
2022-05-10 10:20:00,70.24,70.5,69.96,70.11,59501.0,68.1905,68.4429,67.9187,68.0643,59501.0
2022-05-10 10:30:00,70.09,70.27,69.62,69.66,53995.0,68.0449,68.2196,67.5886,67.6274,53995.0
2022-05-10 10:40:00,69.69,69.88,69.38,69.68,102491.0,67.6566,67.841,67.3556,67.6469,102491.0
2022-05-10 10:50:00,69.63,69.63,69.06,69.17,58868.0,67.5983,67.5983,67.045,67.1517,58868.0
2022-05-10 11:00:00,69.16,69.27,68.93,68.93,225049.0,67.142,67.2488,66.9187,66.9187,225049.0
2022-05-10 11:10:00,68.97,69.65,68.77,69.59,65015.0,66.9576,67.6177,66.7634,67.5595,65015.0
2022-05-10 11:20:00,69.58,69.58,68.63,68.91,74142.0,67.5498,67.5498,66.6275,66.8993,74142.0
2022-05-10 11:30:00,68.9,69.23,68.66,69.18,80052.0,66.8896,67.21,66.6566,67.1615,80052.0
2022-05-10 11:40:00,69.16,69.16,68.55,68.58,48268.0,67.142,67.142,66.5498,66.579,48268.0
2022-05-10 11:50:00,68.55,68.92,68.34,68.69,85110.0,66.5498,66.909,66.346,66.6857,85110.0
2022-05-10 12:00:00,68.73,68.99,68.35,68.41,39156.0,66.7246,66.977,66.3557,66.4139,39156.0
2022-05-10 12:10:00,68.39,68.72,68.29,68.35,48260.0,66.3945,66.7149,66.2974,66.3557,48260.0
2022-05-10 12:20:00,68.32,68.51,68.18,68.39,36269.0,66.3265,66.511,66.1906,66.3945,36269.0
2022-05-10 12:30:00,68.36,68.51,68.02,68.05,39962.0,66.3654,66.511,66.0353,66.0644,39962.0
2022-05-10 12:40:00,68.01,68.44,67.92,68.3,46401.0,66.0256,66.443,65.9382,66.3071,46401.0
2022-05-10 12:50:00,68.25,68.26,67.92,68.03,67987.0,66.2586,66.2683,65.9382,66.045,67987.0
2022-05-10 13:00:00,68.07,68.54,67.95,68.49,32670.0,66.0838,66.5401,65.9673,66.4916,32670.0
2022-05-10 13:10:00,68.44,68.44,68.1,68.22,37199.0,66.443,66.443,66.113,66.2295,37199.0
2022-05-10 13:20:00,68.24,68.5,68.03,68.5,52196.0,66.2489,66.5013,66.045,66.5013,52196.0
2022-05-10 13:30:00,68.54,69.19,68.54,69.18,78541.0,66.5401,67.1712,66.5401,67.1615,78541.0
2022-05-10 13:40:00,69.21,69.82,69.21,69.75,60412.0,67.1906,67.7828,67.1906,67.7148,60412.0
2022-05-10 13:50:00,69.75,69.94,69.57,69.92,54360.0,67.7148,67.8993,67.5401,67.8799,54360.0
2022-05-10 14:00:00,69.94,70.02,69.64,69.64,48631.0,67.8993,67.9769,67.608,67.608,48631.0
2022-05-10 14:10:00,69.63,69.82,69.09,69.47,34650.0,67.5983,67.7828,67.0741,67.443,34650.0
2022-05-10 14:20:00,69.5,69.66,68.92,68.96,36355.0,67.4721,67.6274,66.909,66.9479,36355.0
2022-05-10 14:30:00,68.97,69.25,68.77,69.07,49677.0,66.9576,67.2294,66.7634,67.0547,49677.0
2022-05-10 14:40:00,69.03,69.33,68.7,68.83,30585.0,67.0158,67.3071,66.6955,66.8217,30585.0
2022-05-10 14:50:00,68.79,69.19,68.67,69.04,33426.0,66.7828,67.1712,66.6663,67.0255,33426.0
2022-05-10 15:00:00,69.11,69.41,68.93,69.19,85170.0,67.0935,67.3847,66.9187,67.1712,85170.0
2022-05-10 15:10:00,69.19,69.32,68.84,69.04,38108.0,67.1712,67.2974,66.8314,67.0255,38108.0
2022-05-10 15:20:00,69.03,69.03,68.34,68.5,45638.0,67.0158,67.0158,66.346,66.5013,45638.0
2022-05-10 15:30:00,68.49,68.5,68.19,68.23,58220.0,66.4916,66.5013,66.2003,66.2392,58220.0
2022-05-10 15:40:00,68.17,68.39,68.07,68.26,83179.0,66.1809,66.3945,66.0838,66.2683,83179.0
2022-05-10 15:50:00,68.24,68.38,68.11,68.18,220985.0,66.2489,66.3848,66.1227,66.1906,220985.0
2022-05-11 09:30:00,67.81,68.58,65.77,66.05,183115.0,65.8314,66.579,63.851,64.1228,183115.0
2022-05-11 09:40:00,66.09,67.08,65.8,66.91,162664.0,64.1616,65.1227,63.8801,64.9577,162664.0
2022-05-11 09:50:00,66.88,67.92,66.87,67.79,104652.0,64.9286,65.9382,64.9189,65.812,104652.0
2022-05-11 10:00:00,67.71,67.8,66.73,66.76,52348.0,65.7343,65.8217,64.7829,64.8121,52348.0
2022-05-11 10:10:00,66.72,67.04,66.46,66.89,106987.0,64.7732,65.0839,64.5208,64.9383,106987.0
2022-05-11 10:20:00,66.95,67.39,66.67,67.28,68148.0,64.9965,65.4237,64.7247,65.3169,68148.0
2022-05-11 10:30:00,67.26,67.44,66.8,67.24,112436.0,65.2975,65.4722,64.8509,65.2781,112436.0
2022-05-11 10:40:00,67.22,67.74,67.01,67.01,86054.0,65.2586,65.7635,65.0548,65.0548,86054.0
2022-05-11 10:50:00,66.97,66.99,66.52,66.83,113147.0,65.0159,65.0354,64.5791,64.88,113147.0
2022-05-11 11:00:00,66.81,67.12,66.75,66.78,77245.0,64.8606,65.1616,64.8024,64.8315,77245.0
2022-05-11 11:10:00,66.77,66.92,66.11,66.12,64112.0,64.8218,64.9674,64.181,64.1907,64112.0
2022-05-11 11:20:00,66.11,67.1,66.06,67.05,77055.0,64.181,65.1421,64.1325,65.0936,77055.0
2022-05-11 11:30:00,67.12,67.29,66.73,67.04,51782.0,65.1616,65.3266,64.7829,65.0839,51782.0
2022-05-11 11:40:00,66.96,67.18,66.96,67.04,34749.0,65.0062,65.2198,65.0062,65.0839,34749.0
2022-05-11 11:50:00,67.05,67.08,66.75,66.89,45699.0,65.0936,65.1227,64.8024,64.9383,45699.0
2022-05-11 12:00:00,66.88,66.89,66.54,66.56,42680.0,64.9286,64.9383,64.5985,64.6179,42680.0
2022-05-11 12:10:00,66.56,66.63,66.31,66.33,35955.0,64.6179,64.6859,64.3752,64.3946,35955.0
2022-05-11 12:20:00,66.3,66.68,65.77,65.8,59471.0,64.3655,64.7344,63.851,63.8801,59471.0
2022-05-11 12:30:00,65.77,65.77,65.51,65.61,78003.0,63.851,63.851,63.5985,63.6956,78003.0
2022-05-11 12:40:00,65.58,65.75,65.2,65.44,82066.0,63.6665,63.8315,63.2976,63.5306,82066.0
2022-05-11 12:50:00,65.42,65.5,65.18,65.34,41531.0,63.5112,63.5888,63.2782,63.4335,41531.0
2022-05-11 13:00:00,65.31,65.35,65.1,65.29,67493.0,63.4044,63.4432,63.2005,63.385,67493.0
2022-05-11 13:10:00,65.31,65.41,65.06,65.2,75426.0,63.4044,63.5015,63.1617,63.2976,75426.0
2022-05-11 13:20:00,65.2,65.36,65.04,65.15,45569.0,63.2976,63.4529,63.1423,63.249,45569.0
2022-05-11 13:30:00,65.15,65.26,64.94,64.96,41422.0,63.249,63.3558,63.0452,63.0646,41422.0
2022-05-11 13:40:00,64.92,65.02,64.72,64.98,49147.0,63.0258,63.1228,62.8316,63.084,49147.0
2022-05-11 13:50:00,64.94,65.14,64.69,64.8,42534.0,63.0452,63.2393,62.8025,62.9093,42534.0
2022-05-11 14:00:00,64.81,65.38,64.78,65.25,95128.0,62.919,63.4723,62.8898,63.3461,95128.0
2022-05-11 14:10:00,65.24,65.36,65.04,65.22,40266.0,63.3364,63.4529,63.1423,63.317,40266.0
2022-05-11 14:20:00,65.22,65.65,65.06,65.39,56594.0,63.317,63.7345,63.1617,63.482,56594.0
2022-05-11 14:30:00,65.42,65.84,65.31,65.75,49663.0,63.5112,63.9189,63.4044,63.8315,49663.0
2022-05-11 14:40:00,65.71,65.91,65.51,65.51,40422.0,63.7927,63.9869,63.5985,63.5985,40422.0
2022-05-11 14:50:00,65.56,65.59,65.27,65.34,51033.0,63.6471,63.6762,63.3655,63.4335,51033.0
2022-05-11 15:00:00,65.37,65.5,65.11,65.39,50020.0,63.4626,63.5888,63.2102,63.482,50020.0
2022-05-11 15:10:00,65.35,65.54,65.03,65.3,35387.0,63.4432,63.6277,63.1325,63.3947,35387.0
2022-05-11 15:20:00,65.28,65.49,65.18,65.27,44377.0,63.3752,63.5791,63.2782,63.3655,44377.0
2022-05-11 15:30:00,65.27,65.37,64.92,64.94,95911.0,63.3655,63.4626,63.0258,63.0452,95911.0
2022-05-11 15:40:00,64.94,65.04,64.57,64.57,170643.0,63.0452,63.1423,62.686,62.686,170643.0
2022-05-11 15:50:00,64.58,65.16,64.48,64.82,761324.0,62.6957,63.2587,62.5986,62.9287,761324.0
2022-05-12 09:30:00,64.13,65.49,64.13,65.34,161904.0,62.2588,63.5791,62.2588,63.4335,161904.0
2022-05-12 09:40:00,65.32,66.5,65.17,66.42,104968.0,63.4141,64.5597,63.2685,64.482,104968.0
2022-05-12 09:50:00,66.4,66.89,66.13,66.73,125994.0,64.4626,64.9383,64.2004,64.7829,125994.0
2022-05-12 10:00:00,66.73,67.44,66.54,67.39,111271.0,64.7829,65.4722,64.5985,65.4237,111271.0
2022-05-12 10:10:00,67.31,67.41,66.64,66.7,87912.0,65.346,65.4431,64.6956,64.7538,87912.0
2022-05-12 10:20:00,66.72,67.35,66.62,67.1,65472.0,64.7732,65.3848,64.6761,65.1421,65472.0
2022-05-12 10:30:00,67.12,67.36,66.67,67.09,58539.0,65.1616,65.3946,64.7247,65.1324,58539.0
2022-05-12 10:40:00,67.14,67.28,66.85,67.25,70011.0,65.181,65.3169,64.8994,65.2878,70011.0
2022-05-12 10:50:00,67.27,68.13,67.27,68.06,95831.0,65.3072,66.1421,65.3072,66.0741,95831.0
2022-05-12 11:00:00,68.1,68.81,68.04,68.79,116270.0,66.113,66.8022,66.0547,66.7828,116270.0
2022-05-12 11:10:00,68.78,68.96,68.25,68.32,123872.0,66.7731,66.9479,66.2586,66.3265,123872.0
2022-05-12 11:20:00,68.32,68.38,67.7,67.72,214625.0,66.3265,66.3848,65.7246,65.7441,214625.0
2022-05-12 11:30:00,67.78,67.92,67.57,67.86,73414.0,65.8023,65.9382,65.5984,65.88,73414.0
2022-05-12 11:40:00,67.89,67.89,66.84,66.84,93984.0,65.9091,65.9091,64.8897,64.8897,93984.0
2022-05-12 11:50:00,66.82,66.84,66.41,66.48,60166.0,64.8703,64.8897,64.4723,64.5402,60166.0
2022-05-12 12:00:00,66.5,66.73,66.32,66.63,59597.0,64.5597,64.7829,64.3849,64.6859,59597.0
2022-05-12 12:10:00,66.53,66.73,66.39,66.63,44690.0,64.5888,64.7829,64.4529,64.6859,44690.0
2022-05-12 12:20:00,66.6,66.96,66.48,66.83,38856.0,64.6567,65.0062,64.5402,64.88,38856.0
2022-05-12 12:30:00,66.89,67.17,66.84,66.87,35130.0,64.9383,65.2101,64.8897,64.9189,35130.0
2022-05-12 12:40:00,66.85,67.35,66.68,67.15,59382.0,64.8994,65.3848,64.7344,65.1907,59382.0
2022-05-12 12:50:00,67.15,67.52,67.07,67.16,38387.0,65.1907,65.5499,65.113,65.2004,38387.0
2022-05-12 13:00:00,67.11,67.19,66.76,66.84,67497.0,65.1519,65.2295,64.8121,64.8897,67497.0
2022-05-12 13:10:00,66.85,67.09,66.76,66.83,56637.0,64.8994,65.1324,64.8121,64.88,56637.0
2022-05-12 13:20:00,66.84,67.09,66.76,66.95,68929.0,64.8897,65.1324,64.8121,64.9965,68929.0
2022-05-12 13:30:00,66.94,67.02,66.56,66.56,27482.0,64.9868,65.0645,64.6179,64.6179,27482.0
2022-05-12 13:40:00,66.57,66.73,66.46,66.48,77442.0,64.6276,64.7829,64.5208,64.5402,77442.0
2022-05-12 13:50:00,66.47,66.5,66.19,66.22,28501.0,64.5305,64.5597,64.2587,64.2878,28501.0
2022-05-12 14:00:00,66.21,66.29,65.86,65.91,45868.0,64.2781,64.3558,63.9383,63.9869,45868.0
2022-05-12 14:10:00,65.92,66.01,65.74,66.01,28699.0,63.9966,64.0839,63.8218,64.0839,28699.0
2022-05-12 14:20:00,65.98,66.11,65.71,65.88,44401.0,64.0548,64.181,63.7927,63.9577,44401.0
2022-05-12 14:30:00,65.88,65.93,65.59,65.59,30735.0,63.9577,64.0063,63.6762,63.6762,30735.0
2022-05-12 14:40:00,65.62,65.8,65.52,65.65,33805.0,63.7053,63.8801,63.6082,63.7345,33805.0
2022-05-12 14:50:00,65.63,65.77,65.56,65.67,52945.0,63.715,63.851,63.6471,63.7539,52945.0
2022-05-12 15:00:00,65.67,66.23,65.67,66.06,41907.0,63.7539,64.2975,63.7539,64.1325,41907.0
2022-05-12 15:10:00,66.06,66.6,65.89,66.54,65773.0,64.1325,64.6567,63.9674,64.5985,65773.0
2022-05-12 15:20:00,66.52,67.45,66.48,67.02,148781.0,64.5791,65.4819,64.5402,65.0645,148781.0
2022-05-12 15:30:00,67.03,67.37,67.02,67.32,62556.0,65.0742,65.4043,65.0645,65.3557,62556.0
2022-05-12 15:40:00,67.33,67.54,66.89,67.09,115528.0,65.3654,65.5693,64.9383,65.1324,115528.0
2022-05-12 15:50:00,67.0,67.57,66.97,67.56,276516.0,65.0451,65.5984,65.0159,65.5887,276516.0
2022-05-13 09:30:00,69.07,69.2,67.66,67.73,192642.0,67.0547,67.1809,65.6858,65.7538,192642.0
2022-05-13 09:40:00,67.73,68.53,67.56,68.33,42455.0,65.7538,66.5304,65.5887,66.3363,42455.0
2022-05-13 09:50:00,68.35,68.57,67.89,68.42,28717.0,66.3557,66.5693,65.9091,66.4236,28717.0
2022-05-13 10:00:00,68.48,69.08,68.0,69.05,114176.0,66.4819,67.0644,66.0159,67.0352,114176.0
2022-05-13 10:10:00,69.03,69.06,68.58,68.84,46225.0,67.0158,67.045,66.579,66.8314,46225.0
2022-05-13 10:20:00,68.84,69.01,68.73,68.78,40650.0,66.8314,66.9964,66.7246,66.7731,40650.0
2022-05-13 10:30:00,68.78,68.95,68.67,68.8,51305.0,66.7731,66.9382,66.6663,66.7925,51305.0
2022-05-13 10:40:00,68.81,68.82,68.36,68.75,58409.0,66.8022,66.812,66.3654,66.744,58409.0
2022-05-13 10:50:00,68.76,69.05,68.72,69.0,33768.0,66.7537,67.0352,66.7149,66.9867,33768.0
2022-05-13 11:00:00,68.98,69.18,68.82,69.18,35428.0,66.9673,67.1615,66.812,67.1615,35428.0
2022-05-13 11:10:00,69.17,69.42,69.11,69.16,35644.0,67.1517,67.3944,67.0935,67.142,35644.0
2022-05-13 11:20:00,69.16,69.25,69.1,69.15,28888.0,67.142,67.2294,67.0838,67.1323,28888.0
2022-05-13 11:30:00,69.17,69.19,68.91,69.02,31182.0,67.1517,67.1712,66.8993,67.0061,31182.0
2022-05-13 11:40:00,69.02,69.02,68.78,68.87,22905.0,67.0061,67.0061,66.7731,66.8605,22905.0
2022-05-13 11:50:00,68.86,68.97,68.82,68.92,19637.0,66.8508,66.9576,66.812,66.909,19637.0
2022-05-13 12:00:00,68.91,69.14,68.83,69.13,56559.0,66.8993,67.1226,66.8217,67.1129,56559.0
2022-05-13 12:10:00,69.15,69.22,69.09,69.19,29980.0,67.1323,67.2003,67.0741,67.1712,29980.0
2022-05-13 12:20:00,69.19,69.3,69.11,69.3,36671.0,67.1712,67.278,67.0935,67.278,36671.0
2022-05-13 12:30:00,69.31,69.47,69.17,69.2,28260.0,67.2877,67.443,67.1517,67.1809,28260.0
2022-05-13 12:40:00,69.2,69.21,68.86,68.86,71387.0,67.1809,67.1906,66.8508,66.8508,71387.0
2022-05-13 12:50:00,68.85,68.85,68.63,68.7,24495.0,66.8411,66.8411,66.6275,66.6955,24495.0
2022-05-13 13:00:00,68.73,68.82,68.42,68.48,31439.0,66.7246,66.812,66.4236,66.4819,31439.0
2022-05-13 13:10:00,68.49,68.56,68.42,68.45,31481.0,66.4916,66.5595,66.4236,66.4528,31481.0
2022-05-13 13:20:00,68.49,68.58,68.36,68.58,51267.0,66.4916,66.579,66.3654,66.579,51267.0
2022-05-13 13:30:00,68.56,68.71,68.53,68.53,18757.0,66.5595,66.7052,66.5304,66.5304,18757.0
2022-05-13 13:40:00,68.56,68.56,68.38,68.54,32915.0,66.5595,66.5595,66.3848,66.5401,32915.0
2022-05-13 13:50:00,68.48,68.48,68.24,68.29,37387.0,66.4819,66.4819,66.2489,66.2974,37387.0
2022-05-13 14:00:00,68.27,68.31,67.73,67.94,31283.0,66.278,66.3168,65.7538,65.9576,31283.0
2022-05-13 14:10:00,67.97,68.22,67.97,68.09,31905.0,65.9868,66.2295,65.9868,66.1033,31905.0
2022-05-13 14:20:00,68.07,68.08,67.74,67.84,25725.0,66.0838,66.0935,65.7635,65.8606,25725.0
2022-05-13 14:30:00,67.83,68.23,67.83,67.97,29123.0,65.8508,66.2392,65.8508,65.9868,29123.0
2022-05-13 14:40:00,68.0,68.14,67.93,68.02,22751.0,66.0159,66.1518,65.9479,66.0353,22751.0
2022-05-13 14:50:00,68.03,68.34,68.0,68.26,27154.0,66.045,66.346,66.0159,66.2683,27154.0
2022-05-13 15:00:00,68.29,68.52,68.24,68.52,46631.0,66.2974,66.5207,66.2489,66.5207,46631.0
2022-05-13 15:10:00,68.53,68.82,68.52,68.74,102041.0,66.5304,66.812,66.5207,66.7343,102041.0
2022-05-13 15:20:00,68.75,68.89,68.7,68.89,41659.0,66.744,66.8799,66.6955,66.8799,41659.0
2022-05-13 15:30:00,68.88,68.99,68.46,68.68,76713.0,66.8702,66.977,66.4625,66.676,76713.0
2022-05-13 15:40:00,68.64,68.85,68.5,68.62,88803.0,66.6372,66.8411,66.5013,66.6178,88803.0
2022-05-13 15:50:00,68.65,68.74,68.39,68.55,312500.0,66.6469,66.7343,66.3945,66.5498,312500.0
2022-05-16 09:30:00,68.23,68.23,66.26,66.58,127015.0,66.2392,66.2392,64.3267,64.6373,127015.0
2022-05-16 09:40:00,66.53,66.59,65.61,65.61,76754.0,64.5888,64.647,63.6956,63.6956,76754.0
2022-05-16 09:50:00,65.61,66.56,65.47,66.46,171984.0,63.6956,64.6179,63.5597,64.5208,171984.0
2022-05-16 10:00:00,66.48,67.25,66.18,67.25,145455.0,64.5402,65.2878,64.249,65.2878,145455.0
2022-05-16 10:10:00,67.18,67.33,67.0,67.33,79908.0,65.2198,65.3654,65.0451,65.3654,79908.0
2022-05-16 10:20:00,67.46,67.98,67.39,67.98,40751.0,65.4916,65.9965,65.4237,65.9965,40751.0
2022-05-16 10:30:00,67.92,67.92,67.34,67.72,31177.0,65.9382,65.9382,65.3751,65.7441,31177.0
2022-05-16 10:40:00,67.69,67.74,67.37,67.37,40126.0,65.7149,65.7635,65.4043,65.4043,40126.0
2022-05-16 10:50:00,67.33,67.44,67.05,67.13,24913.0,65.3654,65.4722,65.0936,65.1713,24913.0
2022-05-16 11:00:00,67.08,67.48,67.0,67.48,31819.0,65.1227,65.5111,65.0451,65.5111,31819.0
2022-05-16 11:10:00,67.48,67.98,67.43,67.84,28441.0,65.5111,65.9965,65.4625,65.8606,28441.0
2022-05-16 11:20:00,67.8,67.81,67.44,67.69,19576.0,65.8217,65.8314,65.4722,65.7149,19576.0
2022-05-16 11:30:00,67.72,67.9,67.51,67.86,16394.0,65.7441,65.9188,65.5402,65.88,16394.0
2022-05-16 11:40:00,67.9,68.17,67.73,68.03,31697.0,65.9188,66.1809,65.7538,66.045,31697.0
2022-05-16 11:50:00,68.05,68.46,67.93,68.38,29254.0,66.0644,66.4625,65.9479,66.3848,29254.0
2022-05-16 12:00:00,68.37,68.72,68.34,68.47,23805.0,66.3751,66.7149,66.346,66.4722,23805.0
2022-05-16 12:10:00,68.45,68.52,68.24,68.34,28869.0,66.4528,66.5207,66.2489,66.346,28869.0
2022-05-16 12:20:00,68.28,68.3,67.98,68.0,14691.0,66.2877,66.3071,65.9965,66.0159,14691.0
2022-05-16 12:30:00,67.98,68.19,67.92,68.04,8771.0,65.9965,66.2003,65.9382,66.0547,8771.0
2022-05-16 12:40:00,68.06,68.09,67.87,68.06,17867.0,66.0741,66.1033,65.8897,66.0741,17867.0
2022-05-16 12:50:00,68.09,68.1,67.91,67.99,15109.0,66.1033,66.113,65.9285,66.0062,15109.0
2022-05-16 13:00:00,67.99,68.3,67.9,68.26,10250.0,66.0062,66.3071,65.9188,66.2683,10250.0
2022-05-16 13:10:00,68.24,68.45,68.2,68.26,38492.0,66.2489,66.4528,66.21,66.2683,38492.0
2022-05-16 13:20:00,68.28,68.97,68.26,68.87,37832.0,66.2877,66.9576,66.2683,66.8605,37832.0
2022-05-16 13:30:00,68.89,69.05,68.82,69.02,31259.0,66.8799,67.0352,66.812,67.0061,31259.0
2022-05-16 13:40:00,69.03,69.11,68.77,68.79,39338.0,67.0158,67.0935,66.7634,66.7828,39338.0
2022-05-16 13:50:00,68.8,68.96,68.69,68.73,34322.0,66.7925,66.9479,66.6857,66.7246,34322.0
2022-05-16 14:00:00,68.68,68.77,68.54,68.69,27830.0,66.676,66.7634,66.5401,66.6857,27830.0
2022-05-16 14:10:00,68.68,68.68,68.5,68.62,40632.0,66.676,66.676,66.5013,66.6178,40632.0
2022-05-16 14:20:00,68.6,68.71,68.5,68.63,31517.0,66.5984,66.7052,66.5013,66.6275,31517.0
2022-05-16 14:30:00,68.65,68.85,68.59,68.68,32912.0,66.6469,66.8411,66.5887,66.676,32912.0
2022-05-16 14:40:00,68.69,68.74,68.52,68.54,25527.0,66.6857,66.7343,66.5207,66.5401,25527.0
2022-05-16 14:50:00,68.55,68.63,68.37,68.6,17884.0,66.5498,66.6275,66.3751,66.5984,17884.0
2022-05-16 15:00:00,68.61,68.68,68.42,68.42,24308.0,66.6081,66.676,66.4236,66.4236,24308.0
2022-05-16 15:10:00,68.4,68.4,68.13,68.25,42565.0,66.4042,66.4042,66.1421,66.2586,42565.0
2022-05-16 15:20:00,68.19,68.25,68.0,68.14,32967.0,66.2003,66.2586,66.0159,66.1518,32967.0
2022-05-16 15:30:00,68.12,68.16,67.91,68.01,47293.0,66.1324,66.1712,65.9285,66.0256,47293.0
2022-05-16 15:40:00,68.02,68.27,67.96,68.27,93569.0,66.0353,66.278,65.9771,66.278,93569.0
2022-05-16 15:50:00,68.28,68.46,68.22,68.37,285864.0,66.2877,66.4625,66.2295,66.3751,285864.0
2022-05-17 09:30:00,70.0,70.28,69.66,69.88,70236.0,67.9575,68.2294,67.6274,67.841,70236.0
2022-05-17 09:40:00,69.97,69.97,68.76,68.76,127702.0,67.9284,67.9284,66.7537,66.7537,127702.0
2022-05-17 09:50:00,68.73,69.27,68.68,68.92,31110.0,66.7246,67.2488,66.676,66.909,31110.0
2022-05-17 10:00:00,68.79,69.34,68.79,69.11,107857.0,66.7828,67.3168,66.7828,67.0935,107857.0
2022-05-17 10:10:00,69.06,69.06,68.56,68.71,56129.0,67.045,67.045,66.5595,66.7052,56129.0
2022-05-17 10:20:00,68.74,68.85,68.54,68.54,57261.0,66.7343,66.8411,66.5401,66.5401,57261.0
2022-05-17 10:30:00,68.57,68.91,68.46,68.56,53604.0,66.5693,66.8993,66.4625,66.5595,53604.0
2022-05-17 10:40:00,68.56,68.64,68.15,68.31,115593.0,66.5595,66.6372,66.1615,66.3168,115593.0
2022-05-17 10:50:00,68.29,68.76,68.26,68.76,19653.0,66.2974,66.7537,66.2683,66.7537,19653.0
2022-05-17 11:00:00,68.76,69.11,68.76,69.0,27570.0,66.7537,67.0935,66.7537,66.9867,27570.0
2022-05-17 11:10:00,69.01,69.41,68.88,69.39,19382.0,66.9964,67.3847,66.8702,67.3653,19382.0
2022-05-17 11:20:00,69.38,69.38,69.1,69.26,19103.0,67.3556,67.3556,67.0838,67.2391,19103.0
2022-05-17 11:30:00,69.26,69.42,69.24,69.42,12866.0,67.2391,67.3944,67.2197,67.3944,12866.0
2022-05-17 11:40:00,69.47,69.66,69.4,69.55,16953.0,67.443,67.6274,67.375,67.5207,16953.0
2022-05-17 11:50:00,69.56,69.66,69.52,69.64,21864.0,67.5304,67.6274,67.4915,67.608,21864.0
2022-05-17 12:00:00,69.65,69.75,69.49,69.61,28602.0,67.6177,67.7148,67.4624,67.5789,28602.0
2022-05-17 12:10:00,69.56,70.07,69.5,69.95,24968.0,67.5304,68.0255,67.4721,67.909,24968.0
2022-05-17 12:20:00,69.95,70.18,69.94,70.14,28115.0,67.909,68.1323,67.8993,68.0934,28115.0
2022-05-17 12:30:00,70.15,70.15,70.01,70.05,13041.0,68.1031,68.1031,67.9672,68.0061,13041.0
2022-05-17 12:40:00,70.05,70.45,70.0,70.16,108101.0,68.0061,68.3944,67.9575,68.1129,108101.0
2022-05-17 12:50:00,70.13,70.14,69.96,70.06,20341.0,68.0837,68.0934,67.9187,68.0158,20341.0
2022-05-17 13:00:00,70.07,70.38,69.96,70.32,19512.0,68.0255,68.3264,67.9187,68.2682,19512.0
2022-05-17 13:10:00,70.32,70.4,70.29,70.36,21630.0,68.2682,68.3459,68.2391,68.307,21630.0
2022-05-17 13:20:00,70.35,70.49,70.34,70.37,28497.0,68.2973,68.4332,68.2876,68.3167,28497.0
2022-05-17 13:30:00,70.39,70.51,70.34,70.37,25848.0,68.3361,68.4526,68.2876,68.3167,25848.0
2022-05-17 13:40:00,70.37,70.38,70.2,70.34,17461.0,68.3167,68.3264,68.1517,68.2876,17461.0
2022-05-17 13:50:00,70.34,70.58,70.3,70.39,42902.0,68.2876,68.5206,68.2488,68.3361,42902.0
2022-05-17 14:00:00,70.41,70.58,70.27,70.56,38616.0,68.3556,68.5206,68.2196,68.5012,38616.0
2022-05-17 14:10:00,70.56,70.58,69.94,70.1,26183.0,68.5012,68.5206,67.8993,68.0546,26183.0
2022-05-17 14:20:00,70.06,70.24,69.8,70.03,24889.0,68.0158,68.1905,67.7634,67.9867,24889.0
2022-05-17 14:30:00,70.0,70.11,69.69,70.1,31847.0,67.9575,68.0643,67.6566,68.0546,31847.0
2022-05-17 14:40:00,70.08,70.44,70.04,70.37,36029.0,68.0352,68.3847,67.9964,68.3167,36029.0
2022-05-17 14:50:00,70.37,70.38,70.15,70.27,32158.0,68.3167,68.3264,68.1031,68.2196,32158.0
2022-05-17 15:00:00,70.24,70.58,70.24,70.36,42388.0,68.1905,68.5206,68.1905,68.307,42388.0
2022-05-17 15:10:00,70.38,70.59,70.32,70.5,49744.0,68.3264,68.5303,68.2682,68.4429,49744.0
2022-05-17 15:20:00,70.48,70.63,70.44,70.53,32858.0,68.4235,68.5691,68.3847,68.4721,32858.0
2022-05-17 15:30:00,70.53,70.64,70.47,70.5,73195.0,68.4721,68.5789,68.4138,68.4429,73195.0
2022-05-17 15:40:00,70.5,70.66,70.32,70.35,178224.0,68.4429,68.5983,68.2682,68.2973,178224.0
2022-05-17 15:50:00,70.35,70.6,70.3,70.49,280989.0,68.2973,68.54,68.2488,68.4332,280989.0
2022-05-18 09:30:00,69.41,69.77,67.59,67.8,108846.0,67.3847,67.7342,65.6178,65.8217,108846.0
2022-05-18 09:40:00,67.72,68.07,67.63,67.78,85413.0,65.7441,66.0838,65.6567,65.8023,85413.0
2022-05-18 09:50:00,67.8,67.89,67.25,67.44,41958.0,65.8217,65.9091,65.2878,65.4722,41958.0
2022-05-18 10:00:00,67.46,68.13,67.35,68.03,49407.0,65.4916,66.1421,65.3848,66.045,49407.0
2022-05-18 10:10:00,68.0,68.11,67.75,67.9,34525.0,66.0159,66.1227,65.7732,65.9188,34525.0
2022-05-18 10:20:00,67.9,68.02,67.46,67.47,22731.0,65.9188,66.0353,65.4916,65.5013,22731.0
2022-05-18 10:30:00,67.44,67.6,67.27,67.54,46794.0,65.4722,65.6276,65.3072,65.5693,46794.0
2022-05-18 10:40:00,67.52,67.76,67.41,67.65,40054.0,65.5499,65.7829,65.4431,65.6761,40054.0
2022-05-18 10:50:00,67.62,67.69,67.37,67.63,40729.0,65.647,65.7149,65.4043,65.6567,40729.0
2022-05-18 11:00:00,67.65,67.65,67.12,67.27,32671.0,65.6761,65.6761,65.1616,65.3072,32671.0
2022-05-18 11:10:00,67.27,67.28,67.01,67.09,24999.0,65.3072,65.3169,65.0548,65.1324,24999.0
2022-05-18 11:20:00,67.06,67.07,66.56,66.63,41515.0,65.1033,65.113,64.6179,64.6859,41515.0
2022-05-18 11:30:00,66.63,66.99,66.5,66.64,40009.0,64.6859,65.0354,64.5597,64.6956,40009.0
2022-05-18 11:40:00,66.69,66.98,66.64,66.86,19715.0,64.7441,65.0256,64.6956,64.9091,19715.0
2022-05-18 11:50:00,66.86,66.95,66.6,66.6,32007.0,64.9091,64.9965,64.6567,64.6567,32007.0
2022-05-18 12:00:00,66.56,66.6,66.28,66.31,31805.0,64.6179,64.6567,64.3461,64.3752,31805.0
2022-05-18 12:10:00,66.33,66.63,66.33,66.46,26371.0,64.3946,64.6859,64.3946,64.5208,26371.0
2022-05-18 12:20:00,66.49,66.51,66.17,66.23,33538.0,64.5499,64.5694,64.2393,64.2975,33538.0
2022-05-18 12:30:00,66.19,66.39,66.13,66.2,35892.0,64.2587,64.4529,64.2004,64.2684,35892.0
2022-05-18 12:40:00,66.24,66.66,66.22,66.66,21686.0,64.3072,64.715,64.2878,64.715,21686.0
2022-05-18 12:50:00,66.67,66.78,66.59,66.65,22296.0,64.7247,64.8315,64.647,64.7053,22296.0
2022-05-18 13:00:00,66.63,66.7,66.25,66.28,51671.0,64.6859,64.7538,64.3169,64.3461,51671.0
2022-05-18 13:10:00,66.26,66.28,66.04,66.06,23442.0,64.3267,64.3461,64.1131,64.1325,23442.0
2022-05-18 13:20:00,66.14,66.28,66.1,66.25,20517.0,64.2102,64.3461,64.1713,64.3169,20517.0
2022-05-18 13:30:00,66.22,66.3,66.14,66.3,17103.0,64.2878,64.3655,64.2102,64.3655,17103.0
2022-05-18 13:40:00,66.27,66.27,65.84,66.02,40645.0,64.3364,64.3364,63.9189,64.0937,40645.0
2022-05-18 13:50:00,66.02,66.06,65.8,65.98,21495.0,64.0937,64.1325,63.8801,64.0548,21495.0
2022-05-18 14:00:00,65.97,66.03,65.82,65.92,41050.0,64.0451,64.1034,63.8995,63.9966,41050.0
2022-05-18 14:10:00,65.95,66.02,65.61,65.82,59104.0,64.0257,64.0937,63.6956,63.8995,59104.0
2022-05-18 14:20:00,65.81,65.92,65.7,65.91,27254.0,63.8898,63.9966,63.783,63.9869,27254.0
2022-05-18 14:30:00,65.9,65.97,65.51,65.66,38234.0,63.9772,64.0451,63.5985,63.7442,38234.0
2022-05-18 14:40:00,65.68,65.87,65.62,65.73,49596.0,63.7636,63.948,63.7053,63.8121,49596.0
2022-05-18 14:50:00,65.7,65.8,65.48,65.59,85810.0,63.783,63.8801,63.5694,63.6762,85810.0
2022-05-18 15:00:00,65.57,65.88,65.53,65.73,65559.0,63.6568,63.9577,63.618,63.8121,65559.0
2022-05-18 15:10:00,65.71,65.89,65.7,65.84,34772.0,63.7927,63.9674,63.783,63.9189,34772.0
2022-05-18 15:20:00,65.83,65.89,65.59,65.73,72412.0,63.9092,63.9674,63.6762,63.8121,72412.0
2022-05-18 15:30:00,65.72,65.97,65.55,65.93,85151.0,63.8024,64.0451,63.6374,64.0063,85151.0
2022-05-18 15:40:00,65.9,66.03,65.62,65.65,106445.0,63.9772,64.1034,63.7053,63.7345,106445.0
2022-05-18 15:50:00,65.63,65.85,65.56,65.74,271868.0,63.715,63.9286,63.6471,63.8218,271868.0
2022-05-19 09:30:00,65.47,66.83,65.47,66.3,121327.0,63.5597,64.88,63.5597,64.3655,121327.0
2022-05-19 09:40:00,66.19,66.24,65.61,66.02,71018.0,64.2587,64.3072,63.6956,64.0937,71018.0
2022-05-19 09:50:00,66.02,66.4,66.01,66.16,75397.0,64.0937,64.4626,64.0839,64.2296,75397.0
2022-05-19 10:00:00,66.2,67.28,66.15,67.13,71726.0,64.2684,65.3169,64.2199,65.1713,71726.0
2022-05-19 10:10:00,67.08,67.46,66.92,67.21,45262.0,65.1227,65.4916,64.9674,65.2489,45262.0
2022-05-19 10:20:00,67.23,67.51,67.09,67.24,79722.0,65.2684,65.5402,65.1324,65.2781,79722.0
2022-05-19 10:30:00,67.18,67.55,66.84,67.1,41940.0,65.2198,65.579,64.8897,65.1421,41940.0
2022-05-19 10:40:00,67.06,67.27,66.77,66.86,68850.0,65.1033,65.3072,64.8218,64.9091,68850.0
2022-05-19 10:50:00,66.82,67.22,66.73,67.09,26017.0,64.8703,65.2586,64.7829,65.1324,26017.0
2022-05-19 11:00:00,67.09,67.16,66.65,66.88,24416.0,65.1324,65.2004,64.7053,64.9286,24416.0
2022-05-19 11:10:00,66.96,67.22,66.69,66.87,25769.0,65.0062,65.2586,64.7441,64.9189,25769.0
2022-05-19 11:20:00,66.84,67.15,66.77,67.03,52730.0,64.8897,65.1907,64.8218,65.0742,52730.0
2022-05-19 11:30:00,67.08,67.35,66.99,67.27,26763.0,65.1227,65.3848,65.0354,65.3072,26763.0
2022-05-19 11:40:00,67.3,67.42,67.25,67.31,21516.0,65.3363,65.4528,65.2878,65.346,21516.0
2022-05-19 11:50:00,67.32,67.44,67.07,67.25,19350.0,65.3557,65.4722,65.113,65.2878,19350.0
2022-05-19 12:00:00,67.24,67.44,67.13,67.29,31366.0,65.2781,65.4722,65.1713,65.3266,31366.0
2022-05-19 12:10:00,67.29,67.38,67.1,67.14,14036.0,65.3266,65.414,65.1421,65.181,14036.0
2022-05-19 12:20:00,67.11,67.17,66.81,67.1,15947.0,65.1519,65.2101,64.8606,65.1421,15947.0
2022-05-19 12:30:00,67.13,67.16,66.77,66.77,14391.0,65.1713,65.2004,64.8218,64.8218,14391.0
2022-05-19 12:40:00,66.78,66.86,66.65,66.73,16063.0,64.8315,64.9091,64.7053,64.7829,16063.0
2022-05-19 12:50:00,66.75,67.11,66.75,67.06,38723.0,64.8024,65.1519,64.8024,65.1033,38723.0
2022-05-19 13:00:00,67.09,67.27,66.95,67.03,27639.0,65.1324,65.3072,64.9965,65.0742,27639.0
2022-05-19 13:10:00,67.02,67.2,66.85,67.2,22786.0,65.0645,65.2392,64.8994,65.2392,22786.0
2022-05-19 13:20:00,67.2,67.44,67.11,67.35,29591.0,65.2392,65.4722,65.1519,65.3848,29591.0
2022-05-19 13:30:00,67.34,67.54,67.29,67.53,31564.0,65.3751,65.5693,65.3266,65.5596,31564.0
2022-05-19 13:40:00,67.51,67.74,67.25,67.28,46167.0,65.5402,65.7635,65.2878,65.3169,46167.0
2022-05-19 13:50:00,67.28,68.2,67.28,68.02,47240.0,65.3169,66.21,65.3169,66.0353,47240.0
2022-05-19 14:00:00,68.02,68.03,67.66,67.82,27211.0,66.0353,66.045,65.6858,65.8411,27211.0
2022-05-19 14:10:00,67.83,67.95,67.7,67.74,21385.0,65.8508,65.9673,65.7246,65.7635,21385.0
2022-05-19 14:20:00,67.74,67.87,67.54,67.64,21252.0,65.7635,65.8897,65.5693,65.6664,21252.0
2022-05-19 14:30:00,67.63,67.81,67.43,67.62,21222.0,65.6567,65.8314,65.4625,65.647,21222.0
2022-05-19 14:40:00,67.56,67.59,67.22,67.59,31734.0,65.5887,65.6178,65.2586,65.6178,31734.0
2022-05-19 14:50:00,67.58,67.63,67.21,67.44,43887.0,65.6081,65.6567,65.2489,65.4722,43887.0
2022-05-19 15:00:00,67.4,67.67,67.35,67.4,26531.0,65.4334,65.6955,65.3848,65.4334,26531.0
2022-05-19 15:10:00,67.35,67.36,67.08,67.13,37903.0,65.3848,65.3946,65.1227,65.1713,37903.0
2022-05-19 15:20:00,67.08,67.11,66.81,66.89,45022.0,65.1227,65.1519,64.8606,64.9383,45022.0
2022-05-19 15:30:00,66.88,66.93,66.65,66.83,72796.0,64.9286,64.9771,64.7053,64.88,72796.0
2022-05-19 15:40:00,66.84,67.01,66.68,66.85,75470.0,64.8897,65.0548,64.7344,64.8994,75470.0
2022-05-19 15:50:00,66.99,66.99,66.47,66.53,257752.0,65.0354,65.0354,64.5305,64.5888,257752.0
2022-05-20 09:30:00,67.83,67.9,66.98,67.33,92504.0,65.8508,65.9188,65.0256,65.3654,92504.0
2022-05-20 09:40:00,67.25,67.38,66.58,66.66,28636.0,65.2878,65.414,64.6373,64.715,28636.0
2022-05-20 09:50:00,66.7,66.85,66.36,66.75,52510.0,64.7538,64.8994,64.4237,64.8024,52510.0
2022-05-20 10:00:00,66.75,67.06,66.45,66.52,43081.0,64.8024,65.1033,64.5111,64.5791,43081.0
2022-05-20 10:10:00,66.5,66.85,66.49,66.73,28888.0,64.5597,64.8994,64.5499,64.7829,28888.0
2022-05-20 10:20:00,66.79,67.08,66.65,66.94,21190.0,64.8412,65.1227,64.7053,64.9868,21190.0
2022-05-20 10:30:00,66.87,66.87,66.61,66.73,14059.0,64.9189,64.9189,64.6664,64.7829,14059.0
2022-05-20 10:40:00,66.77,66.93,66.68,66.87,14423.0,64.8218,64.9771,64.7344,64.9189,14423.0
2022-05-20 10:50:00,66.86,66.95,66.47,66.47,16710.0,64.9091,64.9965,64.5305,64.5305,16710.0
2022-05-20 11:00:00,66.5,66.59,66.45,66.49,34242.0,64.5597,64.647,64.5111,64.5499,34242.0
2022-05-20 11:10:00,66.49,66.67,66.46,66.5,57717.0,64.5499,64.7247,64.5208,64.5597,57717.0
2022-05-20 11:20:00,66.52,66.76,66.44,66.67,45826.0,64.5791,64.8121,64.5014,64.7247,45826.0
2022-05-20 11:30:00,66.64,66.94,66.62,66.76,25049.0,64.6956,64.9868,64.6761,64.8121,25049.0
2022-05-20 11:40:00,66.78,66.97,66.74,66.87,44318.0,64.8315,65.0159,64.7926,64.9189,44318.0
2022-05-20 11:50:00,66.85,66.93,66.78,66.81,24268.0,64.8994,64.9771,64.8315,64.8606,24268.0
2022-05-20 12:00:00,66.82,66.87,66.4,66.42,68359.0,64.8703,64.9189,64.4626,64.482,68359.0
2022-05-20 12:10:00,66.42,66.51,66.26,66.46,92234.0,64.482,64.5694,64.3267,64.5208,92234.0
2022-05-20 12:20:00,66.47,66.65,66.46,66.53,18050.0,64.5305,64.7053,64.5208,64.5888,18050.0
2022-05-20 12:30:00,66.53,66.62,66.31,66.36,21794.0,64.5888,64.6761,64.3752,64.4237,21794.0
2022-05-20 12:40:00,66.35,66.46,66.17,66.45,13696.0,64.414,64.5208,64.2393,64.5111,13696.0
2022-05-20 12:50:00,66.41,66.51,66.32,66.35,22078.0,64.4723,64.5694,64.3849,64.414,22078.0
2022-05-20 13:00:00,66.37,66.51,66.23,66.26,27050.0,64.4334,64.5694,64.2975,64.3267,27050.0
2022-05-20 13:10:00,66.28,66.4,66.15,66.24,36519.0,64.3461,64.4626,64.2199,64.3072,36519.0
2022-05-20 13:20:00,66.24,66.39,66.14,66.2,19296.0,64.3072,64.4529,64.2102,64.2684,19296.0
2022-05-20 13:30:00,66.23,66.75,66.22,66.62,27327.0,64.2975,64.8024,64.2878,64.6761,27327.0
2022-05-20 13:40:00,66.62,66.94,66.52,66.87,25643.0,64.6761,64.9868,64.5791,64.9189,25643.0
2022-05-20 13:50:00,66.85,67.14,66.71,67.03,40689.0,64.8994,65.181,64.7635,65.0742,40689.0
2022-05-20 14:00:00,67.03,67.19,66.86,67.03,21315.0,65.0742,65.2295,64.9091,65.0742,21315.0
2022-05-20 14:10:00,67.04,67.08,66.66,66.79,27856.0,65.0839,65.1227,64.715,64.8412,27856.0
2022-05-20 14:20:00,66.76,66.86,66.67,66.78,16071.0,64.8121,64.9091,64.7247,64.8315,16071.0
2022-05-20 14:30:00,66.76,66.9,66.47,66.75,25919.0,64.8121,64.948,64.5305,64.8024,25919.0
2022-05-20 14:40:00,66.76,67.34,66.75,67.31,27166.0,64.8121,65.3751,64.8024,65.346,27166.0
2022-05-20 14:50:00,67.29,67.82,67.28,67.64,67379.0,65.3266,65.8411,65.3169,65.6664,67379.0
2022-05-20 15:00:00,67.62,67.62,67.22,67.24,30816.0,65.647,65.647,65.2586,65.2781,30816.0
2022-05-20 15:10:00,67.23,67.48,67.14,67.43,27761.0,65.2684,65.5111,65.181,65.4625,27761.0
2022-05-20 15:20:00,67.46,67.79,67.42,67.77,28996.0,65.4916,65.812,65.4528,65.7926,28996.0
2022-05-20 15:30:00,67.8,68.42,67.7,68.17,113787.0,65.8217,66.4236,65.7246,66.1809,113787.0
2022-05-20 15:40:00,68.2,68.52,68.17,68.47,147255.0,66.21,66.5207,66.1809,66.4722,147255.0
2022-05-20 15:50:00,68.48,68.82,68.48,68.75,348586.0,66.4819,66.812,66.4819,66.744,348586.0
2022-05-23 09:30:00,69.54,69.78,67.88,68.47,109082.0,67.5109,67.7439,65.8994,66.4722,109082.0
2022-05-23 09:40:00,68.45,69.22,68.42,68.9,33412.0,66.4528,67.2003,66.4236,66.8896,33412.0
2022-05-23 09:50:00,68.88,69.05,68.05,68.13,39809.0,66.8702,67.0352,66.0644,66.1421,39809.0
2022-05-23 10:00:00,68.01,68.01,67.08,67.19,43411.0,66.0256,66.0256,65.1227,65.2295,43411.0
2022-05-23 10:10:00,67.23,67.58,66.97,67.27,22836.0,65.2684,65.6081,65.0159,65.3072,22836.0
2022-05-23 10:20:00,67.24,67.58,67.09,67.58,30379.0,65.2781,65.6081,65.1324,65.6081,30379.0
2022-05-23 10:30:00,67.66,67.8,67.42,67.65,27276.0,65.6858,65.8217,65.4528,65.6761,27276.0
2022-05-23 10:40:00,67.71,67.87,67.42,67.6,20245.0,65.7343,65.8897,65.4528,65.6276,20245.0
2022-05-23 10:50:00,67.52,67.69,67.44,67.69,19308.0,65.5499,65.7149,65.4722,65.7149,19308.0
2022-05-23 11:00:00,67.68,68.0,67.62,67.9,23310.0,65.7052,66.0159,65.647,65.9188,23310.0
2022-05-23 11:10:00,67.88,68.22,67.87,68.06,24144.0,65.8994,66.2295,65.8897,66.0741,24144.0
2022-05-23 11:20:00,68.02,68.15,67.98,68.05,29917.0,66.0353,66.1615,65.9965,66.0644,29917.0
2022-05-23 11:30:00,68.04,68.27,68.01,68.19,18363.0,66.0547,66.278,66.0256,66.2003,18363.0
2022-05-23 11:40:00,68.22,68.22,67.86,67.91,18923.0,66.2295,66.2295,65.88,65.9285,18923.0
2022-05-23 11:50:00,67.92,67.95,67.8,67.81,16484.0,65.9382,65.9673,65.8217,65.8314,16484.0
2022-05-23 12:00:00,67.8,68.01,67.77,67.92,18667.0,65.8217,66.0256,65.7926,65.9382,18667.0
2022-05-23 12:10:00,67.92,67.93,67.7,67.72,13635.0,65.9382,65.9479,65.7246,65.7441,13635.0
2022-05-23 12:20:00,67.73,67.91,67.72,67.76,19181.0,65.7538,65.9285,65.7441,65.7829,19181.0
2022-05-23 12:30:00,67.75,67.86,67.5,67.83,31008.0,65.7732,65.88,65.5305,65.8508,31008.0
2022-05-23 12:40:00,67.83,67.84,67.53,67.59,25242.0,65.8508,65.8606,65.5596,65.6178,25242.0
2022-05-23 12:50:00,67.63,67.68,67.47,67.65,23454.0,65.6567,65.7052,65.5013,65.6761,23454.0
2022-05-23 13:00:00,67.63,67.65,67.44,67.49,24015.0,65.6567,65.6761,65.4722,65.5208,24015.0
2022-05-23 13:10:00,67.47,67.49,67.21,67.26,23729.0,65.5013,65.5208,65.2489,65.2975,23729.0
2022-05-23 13:20:00,67.27,67.38,67.12,67.33,26180.0,65.3072,65.414,65.1616,65.3654,26180.0
2022-05-23 13:30:00,67.35,67.59,67.28,67.53,15842.0,65.3848,65.6178,65.3169,65.5596,15842.0
2022-05-23 13:40:00,67.52,67.81,67.5,67.78,19114.0,65.5499,65.8314,65.5305,65.8023,19114.0
2022-05-23 13:50:00,67.77,67.85,67.66,67.79,26871.0,65.7926,65.8703,65.6858,65.812,26871.0
2022-05-23 14:00:00,67.86,67.92,67.75,67.77,43829.0,65.88,65.9382,65.7732,65.7926,43829.0
2022-05-23 14:10:00,67.79,67.91,67.78,67.88,21842.0,65.812,65.9285,65.8023,65.8994,21842.0
2022-05-23 14:20:00,67.88,67.96,67.79,67.92,26039.0,65.8994,65.9771,65.812,65.9382,26039.0
2022-05-23 14:30:00,67.94,68.0,67.84,67.88,19919.0,65.9576,66.0159,65.8606,65.8994,19919.0
2022-05-23 14:40:00,67.87,67.91,67.5,67.55,23999.0,65.8897,65.9285,65.5305,65.579,23999.0
2022-05-23 14:50:00,67.51,67.6,67.37,67.42,15742.0,65.5402,65.6276,65.4043,65.4528,15742.0
2022-05-23 15:00:00,67.42,67.57,67.38,67.56,20802.0,65.4528,65.5984,65.414,65.5887,20802.0
2022-05-23 15:10:00,67.56,67.56,67.25,67.4,28303.0,65.5887,65.5887,65.2878,65.4334,28303.0
2022-05-23 15:20:00,67.41,67.41,67.15,67.2,35739.0,65.4431,65.4431,65.1907,65.2392,35739.0
2022-05-23 15:30:00,67.2,67.37,67.16,67.23,27071.0,65.2392,65.4043,65.2004,65.2684,27071.0
2022-05-23 15:40:00,67.21,67.26,67.04,67.15,58447.0,65.2489,65.2975,65.0839,65.1907,58447.0
2022-05-23 15:50:00,67.18,67.52,67.17,67.45,141953.0,65.2198,65.5499,65.2101,65.4819,141953.0
2022-05-24 09:30:00,67.0,67.3,65.94,66.13,111013.0,65.0451,65.3363,64.016,64.2004,111013.0
2022-05-24 09:40:00,66.13,66.29,65.63,66.13,67648.0,64.2004,64.3558,63.715,64.2004,67648.0
2022-05-24 09:50:00,66.15,66.68,65.9,66.49,37740.0,64.2199,64.7344,63.9772,64.5499,37740.0
2022-05-24 10:00:00,66.45,66.48,64.57,64.69,227863.0,64.5111,64.5402,62.686,62.8025,227863.0
2022-05-24 10:10:00,64.67,65.11,64.64,64.92,64159.0,62.783,63.2102,62.7539,63.0258,64159.0
2022-05-24 10:20:00,64.98,65.29,64.69,64.91,45518.0,63.084,63.385,62.8025,63.016,45518.0
2022-05-24 10:30:00,64.9,64.96,64.58,64.9,80170.0,63.0063,63.0646,62.6957,63.0063,80170.0
2022-05-24 10:40:00,64.9,65.16,64.26,64.29,80273.0,63.0063,63.2587,62.385,62.4141,80273.0
2022-05-24 10:50:00,64.26,64.79,64.13,64.73,84888.0,62.385,62.8995,62.2588,62.8413,84888.0
2022-05-24 11:00:00,64.73,65.06,64.73,64.88,143418.0,62.8413,63.1617,62.8413,62.9869,143418.0
2022-05-24 11:10:00,64.92,65.07,64.65,64.9,85519.0,63.0258,63.1714,62.7636,63.0063,85519.0
2022-05-24 11:20:00,64.92,65.3,64.81,65.28,51512.0,63.0258,63.3947,62.919,63.3752,51512.0
2022-05-24 11:30:00,65.28,65.36,64.97,65.08,41670.0,63.3752,63.4529,63.0743,63.1811,41670.0
2022-05-24 11:40:00,65.09,65.5,65.06,65.45,58985.0,63.1908,63.5888,63.1617,63.5403,58985.0
2022-05-24 11:50:00,65.46,65.63,65.3,65.46,70366.0,63.55,63.715,63.3947,63.55,70366.0
2022-05-24 12:00:00,65.46,65.82,65.38,65.71,79617.0,63.55,63.8995,63.4723,63.7927,79617.0
2022-05-24 12:10:00,65.69,66.07,65.67,65.89,72571.0,63.7733,64.1422,63.7539,63.9674,72571.0
2022-05-24 12:20:00,65.89,65.89,65.56,65.56,69481.0,63.9674,63.9674,63.6471,63.6471,69481.0
2022-05-24 12:30:00,65.58,65.67,65.37,65.52,74415.0,63.6665,63.7539,63.4626,63.6082,74415.0
2022-05-24 12:40:00,65.52,65.55,65.33,65.43,63424.0,63.6082,63.6374,63.4238,63.5209,63424.0
2022-05-24 12:50:00,65.43,65.57,65.34,65.49,91599.0,63.5209,63.6568,63.4335,63.5791,91599.0
2022-05-24 13:00:00,65.46,65.46,65.14,65.23,24823.0,63.55,63.55,63.2393,63.3267,24823.0
2022-05-24 13:10:00,65.22,65.5,65.21,65.46,15398.0,63.317,63.5888,63.3073,63.55,15398.0
2022-05-24 13:20:00,65.47,65.52,65.26,65.49,14864.0,63.5597,63.6082,63.3558,63.5791,14864.0
2022-05-24 13:30:00,65.46,65.66,65.35,65.66,15924.0,63.55,63.7442,63.4432,63.7442,15924.0
2022-05-24 13:40:00,65.65,65.86,65.62,65.74,16460.0,63.7345,63.9383,63.7053,63.8218,16460.0
2022-05-24 13:50:00,65.77,65.93,65.66,65.66,17572.0,63.851,64.0063,63.7442,63.7442,17572.0
2022-05-24 14:00:00,65.66,65.91,65.49,65.79,53361.0,63.7442,63.9869,63.5791,63.8704,53361.0
2022-05-24 14:10:00,65.82,66.03,65.61,65.66,14633.0,63.8995,64.1034,63.6956,63.7442,14633.0
2022-05-24 14:20:00,65.65,65.77,65.56,65.65,18030.0,63.7345,63.851,63.6471,63.7345,18030.0
2022-05-24 14:30:00,65.63,65.77,65.57,65.73,14812.0,63.715,63.851,63.6568,63.8121,14812.0
2022-05-24 14:40:00,65.76,65.76,65.34,65.36,32907.0,63.8412,63.8412,63.4335,63.4529,32907.0
2022-05-24 14:50:00,65.36,65.53,65.3,65.53,22566.0,63.4529,63.618,63.3947,63.618,22566.0
2022-05-24 15:00:00,65.52,65.8,65.46,65.63,24368.0,63.6082,63.8801,63.55,63.715,24368.0
2022-05-24 15:10:00,65.65,65.79,65.49,65.63,25685.0,63.7345,63.8704,63.5791,63.715,25685.0
2022-05-24 15:20:00,65.62,65.76,65.46,65.75,40857.0,63.7053,63.8412,63.55,63.8315,40857.0
2022-05-24 15:30:00,65.74,66.15,65.65,66.09,63231.0,63.8218,64.2199,63.7345,64.1616,63231.0
2022-05-24 15:40:00,66.11,66.13,65.87,65.9,103347.0,64.181,64.2004,63.948,63.9772,103347.0
2022-05-24 15:50:00,65.92,65.99,65.47,65.64,220320.0,63.9966,64.0645,63.5597,63.7247,220320.0
2022-05-25 09:30:00,66.04,68.26,65.42,67.75,284983.0,64.1131,66.2683,63.5112,65.7732,284983.0
2022-05-25 09:40:00,67.84,68.24,67.65,67.69,55017.0,65.8606,66.2489,65.6761,65.7149,55017.0
2022-05-25 09:50:00,67.74,68.36,67.73,67.98,67780.0,65.7635,66.3654,65.7538,65.9965,67780.0
2022-05-25 10:00:00,68.01,68.3,67.72,67.77,56329.0,66.0256,66.3071,65.7441,65.7926,56329.0
2022-05-25 10:10:00,67.8,68.45,67.71,68.3,50314.0,65.8217,66.4528,65.7343,66.3071,50314.0
2022-05-25 10:20:00,68.26,68.54,68.14,68.47,19271.0,66.2683,66.5401,66.1518,66.4722,19271.0
2022-05-25 10:30:00,68.49,68.99,68.48,68.74,37875.0,66.4916,66.977,66.4819,66.7343,37875.0
2022-05-25 10:40:00,68.81,68.85,68.57,68.73,18112.0,66.8022,66.8411,66.5693,66.7246,18112.0
2022-05-25 10:50:00,68.74,68.81,68.46,68.48,25215.0,66.7343,66.8022,66.4625,66.4819,25215.0
2022-05-25 11:00:00,68.43,68.69,68.35,68.55,46557.0,66.4333,66.6857,66.3557,66.5498,46557.0
2022-05-25 11:10:00,68.53,68.91,68.51,68.69,26144.0,66.5304,66.8993,66.511,66.6857,26144.0
2022-05-25 11:20:00,68.67,68.67,68.27,68.32,51998.0,66.6663,66.6663,66.278,66.3265,51998.0
2022-05-25 11:30:00,68.3,68.33,67.8,67.97,60211.0,66.3071,66.3363,65.8217,65.9868,60211.0
2022-05-25 11:40:00,67.97,68.11,67.77,68.03,21356.0,65.9868,66.1227,65.7926,66.045,21356.0
2022-05-25 11:50:00,68.0,68.04,67.85,67.95,16183.0,66.0159,66.0547,65.8703,65.9673,16183.0
2022-05-25 12:00:00,67.98,68.14,67.7,67.74,33047.0,65.9965,66.1518,65.7246,65.7635,33047.0
2022-05-25 12:10:00,67.76,67.99,67.71,67.99,22920.0,65.7829,66.0062,65.7343,66.0062,22920.0
2022-05-25 12:20:00,67.98,68.0,67.44,67.66,17530.0,65.9965,66.0159,65.4722,65.6858,17530.0
2022-05-25 12:30:00,67.7,67.72,67.57,67.6,19255.0,65.7246,65.7441,65.5984,65.6276,19255.0
2022-05-25 12:40:00,67.62,67.89,67.57,67.85,12861.0,65.647,65.9091,65.5984,65.8703,12861.0
2022-05-25 12:50:00,67.84,67.84,67.62,67.77,21531.0,65.8606,65.8606,65.647,65.7926,21531.0
2022-05-25 13:00:00,67.74,67.81,67.61,67.8,12706.0,65.7635,65.8314,65.6373,65.8217,12706.0
2022-05-25 13:10:00,67.79,68.02,67.7,67.81,30441.0,65.812,66.0353,65.7246,65.8314,30441.0
2022-05-25 13:20:00,67.78,67.97,67.78,67.9,14431.0,65.8023,65.9868,65.8023,65.9188,14431.0
2022-05-25 13:30:00,67.92,68.08,67.84,67.98,17879.0,65.9382,66.0935,65.8606,65.9965,17879.0
2022-05-25 13:40:00,67.95,67.97,67.81,67.96,12388.0,65.9673,65.9868,65.8314,65.9771,12388.0
2022-05-25 13:50:00,68.0,68.02,67.67,67.78,13590.0,66.0159,66.0353,65.6955,65.8023,13590.0
2022-05-25 14:00:00,67.77,68.31,67.25,67.67,47604.0,65.7926,66.3168,65.2878,65.6955,47604.0
2022-05-25 14:10:00,67.68,68.02,67.51,67.84,23187.0,65.7052,66.0353,65.5402,65.8606,23187.0
2022-05-25 14:20:00,67.8,68.2,67.79,68.18,50121.0,65.8217,66.21,65.812,66.1906,50121.0
2022-05-25 14:30:00,68.17,68.44,68.17,68.27,119450.0,66.1809,66.443,66.1809,66.278,119450.0
2022-05-25 14:40:00,68.26,68.5,68.26,68.31,18776.0,66.2683,66.5013,66.2683,66.3168,18776.0
2022-05-25 14:50:00,68.33,68.71,68.27,68.67,38359.0,66.3363,66.7052,66.278,66.6663,38359.0
2022-05-25 15:00:00,68.68,69.08,68.66,69.04,49552.0,66.676,67.0644,66.6566,67.0255,49552.0
2022-05-25 15:10:00,69.02,69.15,68.86,68.9,51411.0,67.0061,67.1323,66.8508,66.8896,51411.0
2022-05-25 15:20:00,68.9,68.9,68.78,68.81,22366.0,66.8896,66.8896,66.7731,66.8022,22366.0
2022-05-25 15:30:00,68.84,69.0,68.82,68.93,70579.0,66.8314,66.9867,66.812,66.9187,70579.0
2022-05-25 15:40:00,68.93,69.12,68.87,69.02,135738.0,66.9187,67.1032,66.8605,67.0061,135738.0
2022-05-25 15:50:00,69.01,69.06,68.74,69.02,331478.0,66.9964,67.045,66.7343,67.0061,331478.0
2022-05-26 09:30:00,69.71,72.81,69.27,71.5,271321.0,67.676,70.6855,67.2488,69.4138,271321.0
2022-05-26 09:40:00,71.5,71.87,71.06,71.47,155713.0,69.4138,69.773,68.9866,69.3846,155713.0
2022-05-26 09:50:00,71.39,71.9,71.31,71.45,59885.0,69.307,69.8021,69.2293,69.3652,59885.0
2022-05-26 10:00:00,71.46,71.51,70.68,71.31,63059.0,69.3749,69.4235,68.6177,69.2293,63059.0
2022-05-26 10:10:00,71.34,71.58,71.3,71.49,58739.0,69.2584,69.4914,69.2196,69.4041,58739.0
2022-05-26 10:20:00,71.51,72.0,71.47,71.83,100526.0,69.4235,69.8992,69.3846,69.7341,100526.0
2022-05-26 10:30:00,71.86,71.99,71.41,71.66,70784.0,69.7633,69.8895,69.3264,69.5691,70784.0
2022-05-26 10:40:00,71.63,71.68,71.32,71.61,57997.0,69.54,69.5885,69.239,69.5205,57997.0
2022-05-26 10:50:00,71.61,71.97,71.58,71.95,49993.0,69.5205,69.87,69.4914,69.8506,49993.0
2022-05-26 11:00:00,71.98,72.1,71.8,72.07,82128.0,69.8798,69.9963,69.705,69.9671,82128.0
2022-05-26 11:10:00,72.1,72.29,72.03,72.15,107400.0,69.9963,70.1807,69.9283,70.0448,107400.0
2022-05-26 11:20:00,72.11,72.31,72.01,72.09,38501.0,70.006,70.2001,69.9089,69.9865,38501.0
2022-05-26 11:30:00,72.11,72.32,72.04,72.29,46028.0,70.006,70.2098,69.938,70.1807,46028.0
2022-05-26 11:40:00,72.24,72.28,72.0,72.03,35255.0,70.1322,70.171,69.8992,69.9283,35255.0
2022-05-26 11:50:00,72.05,72.26,71.96,72.2,52879.0,69.9477,70.1516,69.8603,70.0933,52879.0
2022-05-26 12:00:00,72.19,72.36,72.17,72.28,114410.0,70.0836,70.2487,70.0642,70.171,114410.0
2022-05-26 12:10:00,72.3,72.56,72.23,72.48,75171.0,70.1904,70.4428,70.1225,70.3652,75171.0
2022-05-26 12:20:00,72.5,72.51,72.27,72.41,68133.0,70.3846,70.3943,70.1613,70.2972,68133.0
2022-05-26 12:30:00,72.4,72.41,72.17,72.38,115276.0,70.2875,70.2972,70.0642,70.2681,115276.0
2022-05-26 12:40:00,72.41,72.49,72.34,72.45,209352.0,70.2972,70.3749,70.2292,70.336,209352.0
2022-05-26 12:50:00,72.45,72.81,72.42,72.81,169564.0,70.336,70.6855,70.3069,70.6855,169564.0
2022-05-26 13:00:00,72.79,73.01,72.76,73.0,53189.0,70.6661,70.8797,70.637,70.87,53189.0
2022-05-26 13:10:00,72.99,73.05,72.85,72.96,64248.0,70.8603,70.9185,70.7244,70.8312,64248.0
2022-05-26 13:20:00,72.95,72.99,72.59,72.65,53056.0,70.8215,70.8603,70.472,70.5302,53056.0
2022-05-26 13:30:00,72.65,72.83,72.58,72.83,16570.0,70.5302,70.705,70.4622,70.705,16570.0
2022-05-26 13:40:00,72.8,72.81,72.68,72.75,21046.0,70.6758,70.6855,70.5593,70.6273,21046.0
2022-05-26 13:50:00,72.74,73.0,72.68,73.0,30678.0,70.6176,70.87,70.5593,70.87,30678.0
2022-05-26 14:00:00,72.98,73.13,72.62,72.8,65816.0,70.8506,70.9962,70.5011,70.6758,65816.0
2022-05-26 14:10:00,72.78,72.88,72.74,72.81,19611.0,70.6564,70.7535,70.6176,70.6855,19611.0
2022-05-26 14:20:00,72.82,72.86,72.71,72.82,25609.0,70.6952,70.7341,70.5885,70.6952,25609.0
2022-05-26 14:30:00,72.82,72.87,72.47,72.57,20455.0,70.6952,70.7438,70.3555,70.4525,20455.0
2022-05-26 14:40:00,72.53,72.78,72.46,72.75,38719.0,70.4137,70.6564,70.3457,70.6273,38719.0
2022-05-26 14:50:00,72.76,72.82,72.56,72.81,31547.0,70.637,70.6952,70.4428,70.6855,31547.0
2022-05-26 15:00:00,72.8,72.8,72.54,72.76,24316.0,70.6758,70.6758,70.4234,70.637,24316.0
2022-05-26 15:10:00,72.78,72.79,72.41,72.55,31511.0,70.6564,70.6661,70.2972,70.4331,31511.0
2022-05-26 15:20:00,72.55,72.56,72.3,72.51,56981.0,70.4331,70.4428,70.1904,70.3943,56981.0
2022-05-26 15:30:00,72.49,72.78,72.49,72.76,92671.0,70.3749,70.6564,70.3749,70.637,92671.0
2022-05-26 15:40:00,72.75,73.06,72.73,73.04,154846.0,70.6273,70.9282,70.6079,70.9088,154846.0
2022-05-26 15:50:00,73.04,73.13,72.69,72.87,411736.0,70.9088,70.9962,70.569,70.7438,411736.0
2022-05-27 09:30:00,73.34,74.07,72.9,73.57,94748.0,71.2001,71.9088,70.7729,71.4234,94748.0
2022-05-27 09:40:00,73.71,73.97,73.07,73.23,46862.0,71.5593,71.8117,70.9379,71.0933,46862.0
2022-05-27 09:50:00,73.2,73.36,72.98,73.19,79556.0,71.0642,71.2195,70.8506,71.0544,79556.0
2022-05-27 10:00:00,73.13,73.43,73.05,73.21,52314.0,70.9962,71.2874,70.9185,71.0739,52314.0
2022-05-27 10:10:00,73.18,73.8,73.13,73.67,32800.0,71.0447,71.6466,70.9962,71.5204,32800.0
2022-05-27 10:20:00,73.7,73.76,73.3,73.39,17952.0,71.5496,71.6078,71.1612,71.2486,17952.0
2022-05-27 10:30:00,73.4,73.44,73.21,73.33,31188.0,71.2583,71.2972,71.0739,71.1904,31188.0
2022-05-27 10:40:00,73.29,73.39,73.15,73.33,20975.0,71.1515,71.2486,71.0156,71.1904,20975.0
2022-05-27 10:50:00,73.34,73.36,73.08,73.09,25576.0,71.2001,71.2195,70.9477,70.9574,25576.0
2022-05-27 11:00:00,73.12,73.3,73.07,73.3,24599.0,70.9865,71.1612,70.9379,71.1612,24599.0
2022-05-27 11:10:00,73.39,73.42,73.29,73.37,20463.0,71.2486,71.2777,71.1515,71.2292,20463.0
2022-05-27 11:20:00,73.35,73.51,73.17,73.4,33862.0,71.2098,71.3651,71.035,71.2583,33862.0
2022-05-27 11:30:00,73.46,73.67,73.4,73.6,21252.0,71.3166,71.5204,71.2583,71.4525,21252.0
2022-05-27 11:40:00,73.59,73.76,73.52,73.73,20753.0,71.4428,71.6078,71.3748,71.5787,20753.0
2022-05-27 11:50:00,73.75,73.83,73.72,73.81,47563.0,71.5981,71.6758,71.569,71.6564,47563.0
2022-05-27 12:00:00,73.81,73.9,73.77,73.82,41819.0,71.6564,71.7437,71.6175,71.6661,41819.0
2022-05-27 12:10:00,73.8,73.92,73.79,73.91,27679.0,71.6466,71.7631,71.6369,71.7534,27679.0
2022-05-27 12:20:00,73.93,74.02,73.92,73.97,24079.0,71.7729,71.8602,71.7631,71.8117,24079.0
2022-05-27 12:30:00,73.97,73.97,73.86,73.91,18592.0,71.8117,71.8117,71.7049,71.7534,18592.0
2022-05-27 12:40:00,73.89,73.96,73.78,73.81,33907.0,71.734,71.802,71.6272,71.6564,33907.0
2022-05-27 12:50:00,73.8,73.97,73.72,73.92,25201.0,71.6466,71.8117,71.569,71.7631,25201.0
2022-05-27 13:00:00,73.93,73.98,73.77,73.98,22262.0,71.7729,71.8214,71.6175,71.8214,22262.0
2022-05-27 13:10:00,73.98,73.98,73.79,73.92,22293.0,71.8214,71.8214,71.6369,71.7631,22293.0
2022-05-27 13:20:00,73.89,73.99,73.78,73.97,28254.0,71.734,71.8311,71.6272,71.8117,28254.0
2022-05-27 13:30:00,73.98,74.06,73.85,73.87,19867.0,71.8214,71.8991,71.6952,71.7146,19867.0
2022-05-27 13:40:00,73.86,73.9,73.77,73.85,22757.0,71.7049,71.7437,71.6175,71.6952,22757.0
2022-05-27 13:50:00,73.86,73.87,73.77,73.8,26684.0,71.7049,71.7146,71.6175,71.6466,26684.0
2022-05-27 14:00:00,73.81,73.98,73.78,73.98,42683.0,71.6564,71.8214,71.6272,71.8214,42683.0
2022-05-27 14:10:00,73.98,74.04,73.94,74.02,18983.0,71.8214,71.8796,71.7826,71.8602,18983.0
2022-05-27 14:20:00,74.04,74.21,74.03,74.18,25238.0,71.8796,72.0447,71.8699,72.0156,25238.0
2022-05-27 14:30:00,74.19,74.27,74.07,74.11,30310.0,72.0253,72.1029,71.9088,71.9476,30310.0
2022-05-27 14:40:00,74.11,74.12,73.95,74.01,28214.0,71.9476,71.9573,71.7923,71.8505,28214.0
2022-05-27 14:50:00,74.01,74.17,74.01,74.17,23222.0,71.8505,72.0059,71.8505,72.0059,23222.0
2022-05-27 15:00:00,74.17,74.36,74.16,74.29,32281.0,72.0059,72.1903,71.9961,72.1224,32281.0
2022-05-27 15:10:00,74.29,74.44,74.26,74.42,37015.0,72.1224,72.268,72.0932,72.2486,37015.0
2022-05-27 15:20:00,74.4,74.46,74.36,74.44,40749.0,72.2291,72.2874,72.1903,72.268,40749.0
2022-05-27 15:30:00,74.42,74.55,74.39,74.53,66471.0,72.2486,72.3748,72.2194,72.3553,66471.0
2022-05-27 15:40:00,74.53,74.71,74.48,74.51,114417.0,72.3553,72.5301,72.3068,72.3359,114417.0
2022-05-27 15:50:00,74.52,74.84,74.39,74.8,314465.0,72.3456,72.6563,72.2194,72.6175,314465.0
2022-05-31 09:30:00,73.87,74.36,72.8,72.85,106742.0,71.7146,72.1903,70.6758,70.7244,106742.0
2022-05-31 09:40:00,72.86,73.91,72.69,73.32,56031.0,70.7341,71.7534,70.569,71.1807,56031.0
2022-05-31 09:50:00,73.39,73.78,73.0,73.65,28956.0,71.2486,71.6272,70.87,71.501,28956.0
2022-05-31 10:00:00,73.68,73.78,73.4,73.6,45226.0,71.5302,71.6272,71.2583,71.4525,45226.0
2022-05-31 10:10:00,73.59,74.07,73.17,74.07,46618.0,71.4428,71.9088,71.035,71.9088,46618.0
2022-05-31 10:20:00,74.07,74.43,73.97,73.99,37586.0,71.9088,72.2583,71.8117,71.8311,37586.0
2022-05-31 10:30:00,74.02,74.51,74.01,74.2,34161.0,71.8602,72.3359,71.8505,72.035,34161.0
2022-05-31 10:40:00,74.21,74.49,74.09,74.11,33021.0,72.0447,72.3165,71.9282,71.9476,33021.0
2022-05-31 10:50:00,74.13,74.29,74.02,74.26,35150.0,71.967,72.1224,71.8602,72.0932,35150.0
2022-05-31 11:00:00,74.25,74.38,73.92,73.97,32439.0,72.0835,72.2097,71.7631,71.8117,32439.0
2022-05-31 11:10:00,73.98,74.07,73.67,73.91,25112.0,71.8214,71.9088,71.5204,71.7534,25112.0
2022-05-31 11:20:00,73.88,73.98,73.73,73.88,21197.0,71.7243,71.8214,71.5787,71.7243,21197.0
2022-05-31 11:30:00,73.78,73.97,73.66,73.95,21664.0,71.6272,71.8117,71.5107,71.7923,21664.0
2022-05-31 11:40:00,73.94,74.05,73.76,73.96,22961.0,71.7826,71.8894,71.6078,71.802,22961.0
2022-05-31 11:50:00,73.98,74.36,73.97,74.17,29868.0,71.8214,72.1903,71.8117,72.0059,29868.0
2022-05-31 12:00:00,74.17,74.33,74.09,74.09,22319.0,72.0059,72.1612,71.9282,71.9282,22319.0
2022-05-31 12:10:00,74.09,74.16,73.82,73.89,23492.0,71.9282,71.9961,71.6661,71.734,23492.0
2022-05-31 12:20:00,73.91,74.08,73.73,74.08,20264.0,71.7534,71.9185,71.5787,71.9185,20264.0
2022-05-31 12:30:00,74.07,74.09,73.85,74.01,25007.0,71.9088,71.9282,71.6952,71.8505,25007.0
2022-05-31 12:40:00,74.02,74.17,73.92,74.01,70257.0,71.8602,72.0059,71.7631,71.8505,70257.0
2022-05-31 12:50:00,74.01,74.21,74.01,74.15,20612.0,71.8505,72.0447,71.8505,71.9864,20612.0
2022-05-31 13:00:00,74.17,74.31,74.01,74.26,14544.0,72.0059,72.1418,71.8505,72.0932,14544.0
2022-05-31 13:10:00,74.25,74.33,73.88,73.89,18619.0,72.0835,72.1612,71.7243,71.734,18619.0
2022-05-31 13:20:00,73.93,73.98,73.72,73.83,22657.0,71.7729,71.8214,71.569,71.6758,22657.0
2022-05-31 13:30:00,73.79,74.19,73.79,74.08,25634.0,71.6369,72.0253,71.6369,71.9185,25634.0
2022-05-31 13:40:00,74.1,74.3,74.08,74.3,19179.0,71.9379,72.1321,71.9185,72.1321,19179.0
2022-05-31 13:50:00,74.28,75.16,74.28,75.09,192784.0,72.1126,72.967,72.1126,72.899,192784.0
2022-05-31 14:00:00,75.1,75.11,74.43,74.69,109093.0,72.9087,72.9184,72.2583,72.5107,109093.0
2022-05-31 14:10:00,74.69,74.97,74.67,74.95,43152.0,72.5107,72.7825,72.4913,72.7631,43152.0
2022-05-31 14:20:00,74.95,75.06,74.66,74.81,63791.0,72.7631,72.8699,72.4816,72.6272,63791.0
2022-05-31 14:30:00,74.81,74.91,74.77,74.86,43706.0,72.6272,72.7243,72.5883,72.6757,43706.0
2022-05-31 14:40:00,74.87,74.89,74.44,74.62,37237.0,72.6854,72.7048,72.268,72.4427,37237.0
2022-05-31 14:50:00,74.63,74.73,74.4,74.63,31113.0,72.4524,72.5495,72.2291,72.4524,31113.0
2022-05-31 15:00:00,74.62,74.7,74.37,74.67,48820.0,72.4427,72.5204,72.2,72.4913,48820.0
2022-05-31 15:10:00,74.66,75.05,74.61,74.95,123164.0,72.4816,72.8602,72.433,72.7631,123164.0
2022-05-31 15:20:00,74.96,75.09,74.95,75.0,65165.0,72.7728,72.899,72.7631,72.8116,65165.0
2022-05-31 15:30:00,75.01,75.27,75.0,75.26,89033.0,72.8213,73.0738,72.8116,73.064,89033.0
2022-05-31 15:40:00,75.27,75.32,75.06,75.23,271166.0,73.0738,73.1223,72.8699,73.0349,271166.0
2022-05-31 15:50:00,75.23,75.54,75.18,75.22,652125.0,73.0349,73.3359,72.9864,73.0252,652125.0
2022-06-01 09:30:00,75.34,75.58,74.35,74.81,85301.0,73.1417,73.3747,72.1806,72.6272,85301.0
2022-06-01 09:40:00,74.84,75.56,74.78,75.33,51586.0,72.6563,73.3553,72.5981,73.132,51586.0
2022-06-01 09:50:00,75.28,75.35,74.88,75.2,33121.0,73.0835,73.1514,72.6951,73.0058,33121.0
2022-06-01 10:00:00,74.96,75.1,74.66,75.0,139342.0,72.7728,72.9087,72.4816,72.8116,139342.0
2022-06-01 10:10:00,75.0,75.0,74.57,74.66,64419.0,72.8116,72.8116,72.3942,72.4816,64419.0
2022-06-01 10:20:00,74.66,74.88,74.55,74.61,73946.0,72.4816,72.6951,72.3748,72.433,73946.0
2022-06-01 10:30:00,74.62,74.88,74.57,74.88,49654.0,72.4427,72.6951,72.3942,72.6951,49654.0
2022-06-01 10:40:00,74.89,74.92,74.62,74.69,34262.0,72.7048,72.734,72.4427,72.5107,34262.0
2022-06-01 10:50:00,74.65,74.95,74.64,74.8,31558.0,72.4718,72.7631,72.4621,72.6175,31558.0
2022-06-01 11:00:00,74.81,74.83,74.62,74.79,69889.0,72.6272,72.6466,72.4427,72.6078,69889.0
2022-06-01 11:10:00,74.79,75.05,74.77,74.99,83560.0,72.6078,72.8602,72.5883,72.8019,83560.0
2022-06-01 11:20:00,74.96,75.0,74.77,74.94,146959.0,72.7728,72.8116,72.5883,72.7534,146959.0
2022-06-01 11:30:00,74.93,75.05,74.91,75.0,64190.0,72.7437,72.8602,72.7243,72.8116,64190.0
2022-06-01 11:40:00,74.98,75.09,74.87,75.0,119446.0,72.7922,72.899,72.6854,72.8116,119446.0
2022-06-01 11:50:00,74.99,75.24,74.96,75.04,91591.0,72.8019,73.0446,72.7728,72.8505,91591.0
2022-06-01 12:00:00,75.04,75.11,74.95,75.08,75510.0,72.8505,72.9184,72.7631,72.8893,75510.0
2022-06-01 12:10:00,75.06,75.09,74.93,75.05,153994.0,72.8699,72.899,72.7437,72.8602,153994.0
2022-06-01 12:20:00,75.02,75.27,74.99,75.03,169686.0,72.8311,73.0738,72.8019,72.8408,169686.0
2022-06-01 12:30:00,75.01,75.17,74.98,75.03,41545.0,72.8213,72.9767,72.7922,72.8408,41545.0
2022-06-01 12:40:00,75.03,75.1,74.89,74.94,100896.0,72.8408,72.9087,72.7048,72.7534,100896.0
2022-06-01 12:50:00,74.95,75.05,74.83,74.99,107428.0,72.7631,72.8602,72.6466,72.8019,107428.0
2022-06-01 13:00:00,74.99,75.05,74.94,74.99,89818.0,72.8019,72.8602,72.7534,72.8019,89818.0
2022-06-01 13:10:00,75.0,75.06,74.94,75.0,36316.0,72.8116,72.8699,72.7534,72.8116,36316.0
2022-06-01 13:20:00,75.01,75.1,74.95,75.03,38992.0,72.8213,72.9087,72.7631,72.8408,38992.0
2022-06-01 13:30:00,75.01,75.09,74.95,74.97,34044.0,72.8213,72.899,72.7631,72.7825,34044.0
2022-06-01 13:40:00,74.97,75.06,74.95,75.01,51829.0,72.7825,72.8699,72.7631,72.8213,51829.0
2022-06-01 13:50:00,75.0,75.13,74.95,75.05,46642.0,72.8116,72.9378,72.7631,72.8602,46642.0
2022-06-01 14:00:00,75.02,75.11,74.94,75.06,53681.0,72.8311,72.9184,72.7534,72.8699,53681.0
2022-06-01 14:10:00,75.06,75.09,74.97,75.0,21367.0,72.8699,72.899,72.7825,72.8116,21367.0
2022-06-01 14:20:00,75.0,75.21,74.97,75.09,31146.0,72.8116,73.0155,72.7825,72.899,31146.0
2022-06-01 14:30:00,75.12,75.14,74.98,75.0,24043.0,72.9281,72.9476,72.7922,72.8116,24043.0
2022-06-01 14:40:00,74.98,75.1,74.97,75.03,21121.0,72.7922,72.9087,72.7825,72.8408,21121.0
2022-06-01 14:50:00,74.99,75.05,74.7,74.81,189005.0,72.8019,72.8602,72.5204,72.6272,189005.0
2022-06-01 15:00:00,74.81,75.05,74.68,75.0,163669.0,72.6272,72.8602,72.501,72.8116,163669.0
2022-06-01 15:10:00,75.0,75.08,74.98,75.08,33488.0,72.8116,72.8893,72.7922,72.8893,33488.0
2022-06-01 15:20:00,75.07,75.23,75.04,75.16,96543.0,72.8796,73.0349,72.8505,72.967,96543.0
2022-06-01 15:30:00,75.15,75.36,75.12,75.25,114307.0,72.9573,73.1611,72.9281,73.0543,114307.0
2022-06-01 15:40:00,75.26,75.36,75.03,75.09,196067.0,73.064,73.1611,72.8408,72.899,196067.0
2022-06-01 15:50:00,75.09,75.31,74.95,75.1,734690.0,72.899,73.1126,72.7631,72.9087,734690.0
2022-06-02 09:30:00,75.33,76.24,74.91,76.2,79319.0,73.132,74.0155,72.7243,73.9766,79319.0
2022-06-02 09:40:00,76.16,76.32,75.73,76.14,70596.0,73.9378,74.0931,73.5203,73.9184,70596.0
2022-06-02 09:50:00,76.12,76.13,75.76,76.0,95476.0,73.899,73.9087,73.5495,73.7825,95476.0
2022-06-02 10:00:00,75.92,76.28,75.03,75.31,67999.0,73.7048,74.0543,72.8408,73.1126,67999.0
2022-06-02 10:10:00,75.33,76.05,75.28,75.73,55945.0,73.132,73.831,73.0835,73.5203,55945.0
2022-06-02 10:20:00,75.71,75.84,75.58,75.7,82588.0,73.5009,73.6271,73.3747,73.4912,82588.0
2022-06-02 10:30:00,75.68,75.99,75.62,75.95,78860.0,73.4718,73.7727,73.4135,73.7339,78860.0
2022-06-02 10:40:00,75.98,76.0,75.06,75.09,460251.0,73.763,73.7825,72.8699,72.899,460251.0
2022-06-02 10:50:00,75.08,75.12,74.65,74.81,59773.0,72.8893,72.9281,72.4718,72.6272,59773.0
2022-06-02 11:00:00,74.8,75.21,74.75,75.13,65292.0,72.6175,73.0155,72.5689,72.9378,65292.0
2022-06-02 11:10:00,75.18,75.62,75.17,75.51,26072.0,72.9864,73.4135,72.9767,73.3068,26072.0
2022-06-02 11:20:00,75.53,75.66,75.44,75.58,24020.0,73.3262,73.4524,73.2388,73.3747,24020.0
2022-06-02 11:30:00,75.6,75.62,75.47,75.5,62241.0,73.3941,73.4135,73.2679,73.297,62241.0
2022-06-02 11:40:00,75.54,75.8,75.42,75.63,106891.0,73.3359,73.5883,73.2194,73.4233,106891.0
2022-06-02 11:50:00,75.66,75.72,75.32,75.33,36245.0,73.4524,73.5106,73.1223,73.132,36245.0
2022-06-02 12:00:00,75.36,75.54,75.32,75.48,45044.0,73.1611,73.3359,73.1223,73.2776,45044.0
2022-06-02 12:10:00,75.44,75.52,75.3,75.36,27961.0,73.2388,73.3165,73.1029,73.1611,27961.0
2022-06-02 12:20:00,75.36,75.65,75.34,75.56,31032.0,73.1611,73.4427,73.1417,73.3553,31032.0
2022-06-02 12:30:00,75.57,75.74,75.5,75.59,37519.0,73.365,73.53,73.297,73.3844,37519.0
2022-06-02 12:40:00,75.59,75.64,75.43,75.59,24756.0,73.3844,73.433,73.2291,73.3844,24756.0
2022-06-02 12:50:00,75.59,75.78,75.58,75.58,25360.0,73.3844,73.5689,73.3747,73.3747,25360.0
2022-06-02 13:00:00,75.61,75.83,75.58,75.76,110123.0,73.4038,73.6174,73.3747,73.5495,110123.0
2022-06-02 13:10:00,75.77,75.82,75.57,75.62,21747.0,73.5592,73.6077,73.365,73.4135,21747.0
2022-06-02 13:20:00,75.63,75.78,75.54,75.72,29077.0,73.4233,73.5689,73.3359,73.5106,29077.0
2022-06-02 13:30:00,75.71,75.85,75.61,75.75,28979.0,73.5009,73.6368,73.4038,73.5398,28979.0
2022-06-02 13:40:00,75.72,75.94,75.64,75.88,32024.0,73.5106,73.7242,73.433,73.666,32024.0
2022-06-02 13:50:00,75.9,75.98,75.73,75.79,39145.0,73.6854,73.763,73.5203,73.5786,39145.0
2022-06-02 14:00:00,75.77,75.9,75.65,75.81,58611.0,73.5592,73.6854,73.4427,73.598,58611.0
2022-06-02 14:10:00,75.81,75.88,75.6,75.73,30311.0,73.598,73.666,73.3941,73.5203,30311.0
2022-06-02 14:20:00,75.71,75.83,75.6,75.64,52258.0,73.5009,73.6174,73.3941,73.433,52258.0
2022-06-02 14:30:00,75.64,75.81,75.51,75.7,56294.0,73.433,73.598,73.3068,73.4912,56294.0
2022-06-02 14:40:00,75.7,75.93,75.68,75.86,25437.0,73.4912,73.7145,73.4718,73.6465,25437.0
2022-06-02 14:50:00,75.82,75.9,75.61,75.61,57822.0,73.6077,73.6854,73.4038,73.4038,57822.0
2022-06-02 15:00:00,75.55,75.8,75.55,75.78,67339.0,73.3456,73.5883,73.3456,73.5689,67339.0
2022-06-02 15:10:00,75.77,75.89,75.68,75.89,43630.0,73.5592,73.6757,73.4718,73.6757,43630.0
2022-06-02 15:20:00,75.88,76.07,75.73,75.81,82346.0,73.666,73.8504,73.5203,73.598,82346.0
2022-06-02 15:30:00,75.8,75.98,75.77,75.97,94674.0,73.5883,73.763,73.5592,73.7533,94674.0
2022-06-02 15:40:00,75.96,76.12,75.94,76.01,157569.0,73.7436,73.899,73.7242,73.7922,157569.0
2022-06-02 15:50:00,76.02,76.32,75.94,76.31,290972.0,73.8019,74.0931,73.7242,74.0834,290972.0
2022-06-03 09:30:00,75.06,75.74,74.51,74.98,48637.0,72.8699,73.53,72.3359,72.7922,48637.0
2022-06-03 09:40:00,75.01,75.66,74.9,75.65,49706.0,72.8213,73.4524,72.7146,73.4427,49706.0
2022-06-03 09:50:00,75.59,75.91,75.31,75.65,95647.0,73.3844,73.6951,73.1126,73.4427,95647.0
2022-06-03 10:00:00,75.55,76.25,75.46,76.25,58944.0,73.3456,74.0252,73.2582,74.0252,58944.0
2022-06-03 10:10:00,76.15,76.7,76.14,76.57,49670.0,73.9281,74.462,73.9184,74.3358,49670.0
2022-06-03 10:20:00,76.59,76.65,76.21,76.59,62348.0,74.3552,74.4135,73.9863,74.3552,62348.0
2022-06-03 10:30:00,76.54,76.55,75.98,76.19,88906.0,74.3067,74.3164,73.763,73.9669,88906.0
2022-06-03 10:40:00,76.19,76.76,76.08,76.75,41888.0,73.9669,74.5203,73.8601,74.5106,41888.0
2022-06-03 10:50:00,76.75,76.88,76.62,76.7,75716.0,74.5106,74.6368,74.3844,74.462,75716.0
2022-06-03 11:00:00,76.67,76.67,76.22,76.47,50727.0,74.4329,74.4329,73.996,74.2387,50727.0
2022-06-03 11:10:00,76.43,76.43,75.99,76.35,56634.0,74.1999,74.1999,73.7727,74.1222,56634.0
2022-06-03 11:20:00,76.33,76.33,75.9,76.02,115986.0,74.1028,74.1028,73.6854,73.8019,115986.0
2022-06-03 11:30:00,76.03,76.25,75.95,76.16,38835.0,73.8116,74.0252,73.7339,73.9378,38835.0
2022-06-03 11:40:00,76.2,76.23,75.89,76.08,35915.0,73.9766,74.0057,73.6757,73.8601,35915.0
2022-06-03 11:50:00,76.08,76.11,75.82,76.0,36811.0,73.8601,73.8892,73.6077,73.7825,36811.0
2022-06-03 12:00:00,76.01,76.13,75.66,75.72,18986.0,73.7922,73.9087,73.4524,73.5106,18986.0
2022-06-03 12:10:00,75.73,76.12,75.7,76.02,31322.0,73.5203,73.899,73.4912,73.8019,31322.0
2022-06-03 12:20:00,76.02,76.26,75.97,76.05,26318.0,73.8019,74.0349,73.7533,73.831,26318.0
2022-06-03 12:30:00,76.03,76.25,75.97,76.25,29535.0,73.8116,74.0252,73.7533,74.0252,29535.0
2022-06-03 12:40:00,76.25,76.27,76.04,76.22,33929.0,74.0252,74.0446,73.8213,73.996,33929.0
2022-06-03 12:50:00,76.19,76.57,76.15,76.53,31396.0,73.9669,74.3358,73.9281,74.297,31396.0
2022-06-03 13:00:00,76.58,76.74,76.5,76.58,36341.0,74.3455,74.5009,74.2679,74.3455,36341.0
2022-06-03 13:10:00,76.58,76.62,76.23,76.26,47376.0,74.3455,74.3844,74.0057,74.0349,47376.0
2022-06-03 13:20:00,76.22,76.5,76.19,76.5,47935.0,73.996,74.2679,73.9669,74.2679,47935.0
2022-06-03 13:30:00,76.46,76.58,76.39,76.5,24494.0,74.229,74.3455,74.1611,74.2679,24494.0
2022-06-03 13:40:00,76.54,76.54,76.21,76.48,48858.0,74.3067,74.3067,73.9863,74.2485,48858.0
2022-06-03 13:50:00,76.48,76.54,76.35,76.42,31122.0,74.2485,74.3067,74.1222,74.1902,31122.0
2022-06-03 14:00:00,76.41,76.52,76.37,76.51,31098.0,74.1805,74.2873,74.1417,74.2776,31098.0
2022-06-03 14:10:00,76.52,76.56,76.45,76.46,25131.0,74.2873,74.3261,74.2193,74.229,25131.0
2022-06-03 14:20:00,76.48,76.55,76.26,76.55,42332.0,74.2485,74.3164,74.0349,74.3164,42332.0
2022-06-03 14:30:00,76.52,76.55,76.27,76.3,40917.0,74.2873,74.3164,74.0446,74.0737,40917.0
2022-06-03 14:40:00,76.32,76.53,76.25,76.52,28456.0,74.0931,74.297,74.0252,74.2873,28456.0
2022-06-03 14:50:00,76.5,76.51,76.27,76.35,52981.0,74.2679,74.2776,74.0446,74.1222,52981.0
2022-06-03 15:00:00,76.33,76.48,76.16,76.16,95054.0,74.1028,74.2485,73.9378,73.9378,95054.0
2022-06-03 15:10:00,76.17,76.2,75.89,75.96,29156.0,73.9475,73.9766,73.6757,73.7436,29156.0
2022-06-03 15:20:00,75.99,76.0,75.83,75.94,44480.0,73.7727,73.7825,73.6174,73.7242,44480.0
2022-06-03 15:30:00,75.94,75.94,75.75,75.84,90128.0,73.7242,73.7242,73.5398,73.6271,90128.0
2022-06-03 15:40:00,75.84,75.95,75.67,75.79,81344.0,73.6271,73.7339,73.4621,73.5786,81344.0
2022-06-03 15:50:00,75.78,76.09,75.67,76.01,365618.0,73.5689,73.8698,73.4621,73.7922,365618.0
2022-06-06 09:30:00,76.18,76.48,75.21,75.79,95915.0,73.9572,74.2485,73.0155,73.5786,95915.0
2022-06-06 09:40:00,75.79,76.38,75.69,76.26,73352.0,73.5786,74.1514,73.4815,74.0349,73352.0
2022-06-06 09:50:00,76.3,76.41,76.09,76.36,70854.0,74.0737,74.1805,73.8698,74.132,70854.0
2022-06-06 10:00:00,76.41,76.56,76.2,76.45,86360.0,74.1805,74.3261,73.9766,74.2193,86360.0
2022-06-06 10:10:00,76.49,77.14,76.4,76.96,66834.0,74.2582,74.8892,74.1708,74.7144,66834.0
2022-06-06 10:20:00,76.99,77.02,76.71,76.91,41209.0,74.7436,74.7727,74.4717,74.6659,41209.0
2022-06-06 10:30:00,76.92,77.02,76.68,76.73,56234.0,74.6756,74.7727,74.4426,74.4912,56234.0
2022-06-06 10:40:00,76.72,76.8,76.58,76.64,57317.0,74.4814,74.5591,74.3455,74.4038,57317.0
2022-06-06 10:50:00,76.62,76.86,76.48,76.85,41187.0,74.3844,74.6174,74.2485,74.6077,41187.0
2022-06-06 11:00:00,76.87,76.99,76.8,76.87,37046.0,74.6271,74.7436,74.5591,74.6271,37046.0
2022-06-06 11:10:00,76.8,76.82,76.36,76.38,55404.0,74.5591,74.5785,74.132,74.1514,55404.0
2022-06-06 11:20:00,76.36,76.52,76.26,76.38,58469.0,74.132,74.2873,74.0349,74.1514,58469.0
2022-06-06 11:30:00,76.4,76.53,76.24,76.36,79459.0,74.1708,74.297,74.0155,74.132,79459.0
2022-06-06 11:40:00,76.33,76.73,76.32,76.64,92136.0,74.1028,74.4912,74.0931,74.4038,92136.0
2022-06-06 11:50:00,76.63,76.74,76.61,76.67,29525.0,74.3941,74.5009,74.3747,74.4329,29525.0
2022-06-06 12:00:00,76.69,76.69,76.44,76.51,36110.0,74.4523,74.4523,74.2096,74.2776,36110.0
2022-06-06 12:10:00,76.52,76.52,76.24,76.41,56866.0,74.2873,74.2873,74.0155,74.1805,56866.0
2022-06-06 12:20:00,76.42,76.54,76.39,76.41,44652.0,74.1902,74.3067,74.1611,74.1805,44652.0
2022-06-06 12:30:00,76.39,76.58,76.32,76.55,74196.0,74.1611,74.3455,74.0931,74.3164,74196.0
2022-06-06 12:40:00,76.54,76.73,76.52,76.6,56495.0,74.3067,74.4912,74.2873,74.365,56495.0
2022-06-06 12:50:00,76.54,76.69,76.51,76.68,27344.0,74.3067,74.4523,74.2776,74.4426,27344.0
2022-06-06 13:00:00,76.69,76.7,76.53,76.53,23669.0,74.4523,74.462,74.297,74.297,23669.0
2022-06-06 13:10:00,76.49,76.54,76.23,76.27,65328.0,74.2582,74.3067,74.0057,74.0446,65328.0
2022-06-06 13:20:00,76.23,76.43,76.23,76.42,27139.0,74.0057,74.1999,74.0057,74.1902,27139.0
2022-06-06 13:30:00,76.42,76.63,76.37,76.54,23521.0,74.1902,74.3941,74.1417,74.3067,23521.0
2022-06-06 13:40:00,76.56,76.63,76.46,76.55,30915.0,74.3261,74.3941,74.229,74.3164,30915.0
2022-06-06 13:50:00,76.54,76.69,76.54,76.66,38598.0,74.3067,74.4523,74.3067,74.4232,38598.0
2022-06-06 14:00:00,76.64,76.66,76.45,76.52,36130.0,74.4038,74.4232,74.2193,74.2873,36130.0
2022-06-06 14:10:00,76.51,76.55,76.24,76.33,45199.0,74.2776,74.3164,74.0155,74.1028,45199.0
2022-06-06 14:20:00,76.32,76.34,75.87,75.94,39177.0,74.0931,74.1125,73.6563,73.7242,39177.0
2022-06-06 14:30:00,75.94,75.97,75.79,75.79,26921.0,73.7242,73.7533,73.5786,73.5786,26921.0
2022-06-06 14:40:00,75.81,75.98,75.78,75.88,31391.0,73.598,73.763,73.5689,73.666,31391.0
2022-06-06 14:50:00,75.79,75.93,75.61,75.83,35443.0,73.5786,73.7145,73.4038,73.6174,35443.0
2022-06-06 15:00:00,75.81,75.92,75.63,75.66,32855.0,73.598,73.7048,73.4233,73.4524,32855.0
2022-06-06 15:10:00,75.65,75.77,75.49,75.51,83987.0,73.4427,73.5592,73.2873,73.3068,83987.0
2022-06-06 15:20:00,75.47,75.71,75.41,75.58,46940.0,73.2679,73.5009,73.2097,73.3747,46940.0
2022-06-06 15:30:00,75.58,75.65,75.47,75.56,66362.0,73.3747,73.4427,73.2679,73.3553,66362.0
2022-06-06 15:40:00,75.54,75.67,75.48,75.54,82047.0,73.3359,73.4621,73.2776,73.3359,82047.0
2022-06-06 15:50:00,75.55,75.74,75.42,75.62,280944.0,73.3456,73.53,73.2194,73.4135,280944.0
2022-06-07 09:30:00,74.08,75.46,73.96,75.17,88375.0,71.9185,73.2582,71.802,72.9767,88375.0
2022-06-07 09:40:00,75.17,75.17,74.38,74.79,58045.0,72.9767,72.9767,72.2097,72.6078,58045.0
2022-06-07 09:50:00,74.8,74.93,74.56,74.63,76976.0,72.6175,72.7437,72.3845,72.4524,76976.0
2022-06-07 10:00:00,74.63,75.13,74.55,75.13,60431.0,72.4524,72.9378,72.3748,72.9378,60431.0
2022-06-07 10:10:00,75.1,75.47,74.96,75.22,27459.0,72.9087,73.2679,72.7728,73.0252,27459.0
2022-06-07 10:20:00,75.27,75.66,75.19,75.5,25708.0,73.0738,73.4524,72.9961,73.297,25708.0
2022-06-07 10:30:00,75.58,76.15,75.48,76.07,33144.0,73.3747,73.9281,73.2776,73.8504,33144.0
2022-06-07 10:40:00,76.11,76.11,75.82,75.87,20299.0,73.8892,73.8892,73.6077,73.6563,20299.0
2022-06-07 10:50:00,75.87,75.91,75.71,75.81,22317.0,73.6563,73.6951,73.5009,73.598,22317.0
2022-06-07 11:00:00,75.85,75.87,75.41,75.53,42300.0,73.6368,73.6563,73.2097,73.3262,42300.0
2022-06-07 11:10:00,75.54,75.54,74.94,75.0,146823.0,73.3359,73.3359,72.7534,72.8116,146823.0
2022-06-07 11:20:00,75.02,75.09,74.55,74.61,131210.0,72.8311,72.899,72.3748,72.433,131210.0
2022-06-07 11:30:00,74.63,74.63,74.11,74.16,69311.0,72.4524,72.4524,71.9476,71.9961,69311.0
2022-06-07 11:40:00,74.15,74.17,73.81,73.82,87925.0,71.9864,72.0059,71.6564,71.6661,87925.0
2022-06-07 11:50:00,73.85,74.03,73.62,73.69,113845.0,71.6952,71.8699,71.4719,71.5399,113845.0
2022-06-07 12:00:00,73.67,73.76,73.38,73.41,67852.0,71.5204,71.6078,71.2389,71.268,67852.0
2022-06-07 12:10:00,73.43,73.62,73.14,73.2,86299.0,71.2874,71.4719,71.0059,71.0642,86299.0
2022-06-07 12:20:00,73.2,73.54,73.14,73.47,37197.0,71.0642,71.3942,71.0059,71.3263,37197.0
2022-06-07 12:30:00,73.48,73.95,73.41,73.87,109549.0,71.336,71.7923,71.268,71.7146,109549.0
2022-06-07 12:40:00,73.88,74.06,73.86,74.03,25194.0,71.7243,71.8991,71.7049,71.8699,25194.0
2022-06-07 12:50:00,74.03,74.04,73.85,73.95,52711.0,71.8699,71.8796,71.6952,71.7923,52711.0
2022-06-07 13:00:00,73.95,74.08,73.86,74.06,27308.0,71.7923,71.9185,71.7049,71.8991,27308.0
2022-06-07 13:10:00,74.07,74.27,74.05,74.25,39941.0,71.9088,72.1029,71.8894,72.0835,39941.0
2022-06-07 13:20:00,74.25,74.3,74.13,74.22,14383.0,72.0835,72.1321,71.967,72.0544,14383.0
2022-06-07 13:30:00,74.24,74.35,74.15,74.35,15218.0,72.0738,72.1806,71.9864,72.1806,15218.0
2022-06-07 13:40:00,74.36,74.48,74.27,74.48,18390.0,72.1903,72.3068,72.1029,72.3068,18390.0
2022-06-07 13:50:00,74.5,74.51,74.32,74.42,25322.0,72.3262,72.3359,72.1515,72.2486,25322.0
2022-06-07 14:00:00,74.41,74.71,74.37,74.7,26996.0,72.2389,72.5301,72.2,72.5204,26996.0
2022-06-07 14:10:00,74.73,74.77,74.65,74.73,12727.0,72.5495,72.5883,72.4718,72.5495,12727.0
2022-06-07 14:20:00,74.71,74.95,74.7,74.8,52585.0,72.5301,72.7631,72.5204,72.6175,52585.0
2022-06-07 14:30:00,74.81,75.07,74.81,74.99,27342.0,72.6272,72.8796,72.6272,72.8019,27342.0
2022-06-07 14:40:00,75.02,75.02,74.69,74.69,13979.0,72.8311,72.8311,72.5107,72.5107,13979.0
2022-06-07 14:50:00,74.7,74.89,74.64,74.85,54198.0,72.5204,72.7048,72.4621,72.666,54198.0
2022-06-07 15:00:00,74.84,75.06,74.81,75.01,27039.0,72.6563,72.8699,72.6272,72.8213,27039.0
2022-06-07 15:10:00,75.03,75.19,74.94,75.11,37165.0,72.8408,72.9961,72.7534,72.9184,37165.0
2022-06-07 15:20:00,75.15,75.38,75.1,75.34,66674.0,72.9573,73.1805,72.9087,73.1417,66674.0
2022-06-07 15:30:00,75.3,75.55,75.26,75.47,55596.0,73.1029,73.3456,73.064,73.2679,55596.0
2022-06-07 15:40:00,75.47,75.54,75.4,75.5,78398.0,73.2679,73.3359,73.2,73.297,78398.0
2022-06-07 15:50:00,75.49,75.67,75.43,75.5,305453.0,73.2873,73.4621,73.2291,73.297,305453.0
2022-06-08 09:30:00,73.99,74.7,73.45,74.39,94457.0,71.8311,72.5204,71.3069,72.2194,94457.0
2022-06-08 09:40:00,74.42,74.58,73.83,74.2,65742.0,72.2486,72.4039,71.6758,72.035,65742.0
2022-06-08 09:50:00,74.2,74.3,73.97,74.12,62070.0,72.035,72.1321,71.8117,71.9573,62070.0
2022-06-08 10:00:00,74.13,74.22,73.7,73.72,73565.0,71.967,72.0544,71.5496,71.569,73565.0
2022-06-08 10:10:00,73.72,73.73,73.38,73.51,53708.0,71.569,71.5787,71.2389,71.3651,53708.0
2022-06-08 10:20:00,73.5,73.67,73.41,73.47,129968.0,71.3554,71.5204,71.268,71.3263,129968.0
2022-06-08 10:30:00,73.43,73.58,73.33,73.39,153801.0,71.2874,71.4331,71.1904,71.2486,153801.0
2022-06-08 10:40:00,73.39,73.42,73.05,73.27,47687.0,71.2486,71.2777,70.9185,71.1321,47687.0
2022-06-08 10:50:00,73.26,73.32,72.94,73.1,44687.0,71.1224,71.1807,70.8117,70.9671,44687.0
2022-06-08 11:00:00,73.1,73.25,72.92,73.19,37129.0,70.9671,71.1127,70.7923,71.0544,37129.0
2022-06-08 11:10:00,73.21,73.5,73.11,73.41,21217.0,71.0739,71.3554,70.9768,71.268,21217.0
2022-06-08 11:20:00,73.37,73.63,73.29,73.61,25692.0,71.2292,71.4816,71.1515,71.4622,25692.0
2022-06-08 11:30:00,73.58,73.63,73.46,73.52,36146.0,71.4331,71.4816,71.3166,71.3748,36146.0
2022-06-08 11:40:00,73.53,73.59,73.37,73.5,38523.0,71.3845,71.4428,71.2292,71.3554,38523.0
2022-06-08 11:50:00,73.52,73.61,73.4,73.41,35867.0,71.3748,71.4622,71.2583,71.268,35867.0
2022-06-08 12:00:00,73.37,73.42,73.1,73.14,36623.0,71.2292,71.2777,70.9671,71.0059,36623.0
2022-06-08 12:10:00,73.16,73.28,73.14,73.23,47537.0,71.0253,71.1418,71.0059,71.0933,47537.0
2022-06-08 12:20:00,73.23,73.24,72.8,72.92,74998.0,71.0933,71.103,70.6758,70.7923,74998.0
2022-06-08 12:30:00,72.92,72.92,72.58,72.58,32467.0,70.7923,70.7923,70.4622,70.4622,32467.0
2022-06-08 12:40:00,72.59,72.63,72.26,72.45,32261.0,70.472,70.5108,70.1516,70.336,32261.0
2022-06-08 12:50:00,72.45,72.56,72.39,72.48,30625.0,70.336,70.4428,70.2778,70.3652,30625.0
2022-06-08 13:00:00,72.48,72.6,72.4,72.59,38438.0,70.3652,70.4817,70.2875,70.472,38438.0
2022-06-08 13:10:00,72.59,72.63,72.43,72.55,26875.0,70.472,70.5108,70.3166,70.4331,26875.0
2022-06-08 13:20:00,72.54,72.63,72.45,72.45,44978.0,70.4234,70.5108,70.336,70.336,44978.0
2022-06-08 13:30:00,72.44,72.44,72.09,72.12,65785.0,70.3263,70.3263,69.9865,70.0157,65785.0
2022-06-08 13:40:00,72.11,72.5,72.05,72.47,67933.0,70.006,70.3846,69.9477,70.3555,67933.0
2022-06-08 13:50:00,72.51,72.56,72.41,72.48,14418.0,70.3943,70.4428,70.2972,70.3652,14418.0
2022-06-08 14:00:00,72.48,72.74,72.41,72.69,17780.0,70.3652,70.6176,70.2972,70.569,17780.0
2022-06-08 14:10:00,72.66,72.83,72.65,72.73,21448.0,70.5399,70.705,70.5302,70.6079,21448.0
2022-06-08 14:20:00,72.73,72.93,72.62,72.76,52390.0,70.6079,70.802,70.5011,70.637,52390.0
2022-06-08 14:30:00,72.74,72.91,72.72,72.86,48479.0,70.6176,70.7826,70.5982,70.7341,48479.0
2022-06-08 14:40:00,72.87,73.1,72.86,73.09,22253.0,70.7438,70.9671,70.7341,70.9574,22253.0
2022-06-08 14:50:00,73.08,73.19,73.01,73.17,105190.0,70.9477,71.0544,70.8797,71.035,105190.0
2022-06-08 15:00:00,73.17,73.21,72.95,73.03,141968.0,71.035,71.0739,70.8215,70.8991,141968.0
2022-06-08 15:10:00,72.99,73.3,72.99,73.27,92905.0,70.8603,71.1612,70.8603,71.1321,92905.0
2022-06-08 15:20:00,73.28,73.59,73.28,73.54,125643.0,71.1418,71.4428,71.1418,71.3942,125643.0
2022-06-08 15:30:00,73.55,73.63,73.0,73.06,152624.0,71.4039,71.4816,70.87,70.9282,152624.0
2022-06-08 15:40:00,73.05,73.08,72.82,72.9,195902.0,70.9185,70.9477,70.6952,70.7729,195902.0
2022-06-08 15:50:00,72.9,73.07,72.87,73.0,403132.0,70.7729,70.9379,70.7438,70.87,403132.0
2022-06-09 09:30:00,72.42,73.88,72.39,73.47,77384.0,70.3069,71.7243,70.2778,71.3263,77384.0
2022-06-09 09:40:00,73.39,74.2,73.39,74.14,44584.0,71.2486,72.035,71.2486,71.9767,44584.0
2022-06-09 09:50:00,74.04,74.4,73.78,74.18,45460.0,71.8796,72.2291,71.6272,72.0156,45460.0
2022-06-09 10:00:00,74.26,74.44,73.94,73.94,39359.0,72.0932,72.268,71.7826,71.7826,39359.0
2022-06-09 10:10:00,73.91,74.09,73.82,73.97,28425.0,71.7534,71.9282,71.6661,71.8117,28425.0
2022-06-09 10:20:00,73.92,74.09,73.88,74.06,18390.0,71.7631,71.9282,71.7243,71.8991,18390.0
2022-06-09 10:30:00,74.06,74.22,73.92,74.17,20940.0,71.8991,72.0544,71.7631,72.0059,20940.0
2022-06-09 10:40:00,74.19,74.25,73.98,74.21,34461.0,72.0253,72.0835,71.8214,72.0447,34461.0
2022-06-09 10:50:00,74.17,74.35,73.98,74.23,34605.0,72.0059,72.1806,71.8214,72.0641,34605.0
2022-06-09 11:00:00,74.23,74.26,73.73,73.86,40214.0,72.0641,72.0932,71.5787,71.7049,40214.0
2022-06-09 11:10:00,73.81,74.02,73.66,74.02,52492.0,71.6564,71.8602,71.5107,71.8602,52492.0
2022-06-09 11:20:00,73.98,74.22,73.85,73.89,40209.0,71.8214,72.0544,71.6952,71.734,40209.0
2022-06-09 11:30:00,73.88,74.02,73.79,73.98,28035.0,71.7243,71.8602,71.6369,71.8214,28035.0
2022-06-09 11:40:00,73.98,74.19,73.92,73.93,35512.0,71.8214,72.0253,71.7631,71.7729,35512.0
2022-06-09 11:50:00,73.92,73.97,73.76,73.9,25084.0,71.7631,71.8117,71.6078,71.7437,25084.0
2022-06-09 12:00:00,73.84,73.93,73.55,73.61,24095.0,71.6855,71.7729,71.4039,71.4622,24095.0
2022-06-09 12:10:00,73.63,73.83,73.53,73.83,26355.0,71.4816,71.6758,71.3845,71.6758,26355.0
2022-06-09 12:20:00,73.83,73.9,73.77,73.84,29935.0,71.6758,71.7437,71.6175,71.6855,29935.0
2022-06-09 12:30:00,73.88,74.11,73.88,74.08,23793.0,71.7243,71.9476,71.7243,71.9185,23793.0
2022-06-09 12:40:00,74.08,74.23,74.05,74.15,22901.0,71.9185,72.0641,71.8894,71.9864,22901.0
2022-06-09 12:50:00,74.11,74.34,74.09,74.27,19609.0,71.9476,72.1709,71.9282,72.1029,19609.0
2022-06-09 13:00:00,74.31,74.43,74.15,74.24,32590.0,72.1418,72.2583,71.9864,72.0738,32590.0
2022-06-09 13:10:00,74.2,74.29,74.14,74.2,15718.0,72.035,72.1224,71.9767,72.035,15718.0
2022-06-09 13:20:00,74.21,74.22,73.71,73.78,18815.0,72.0447,72.0544,71.5593,71.6272,18815.0
2022-06-09 13:30:00,73.76,73.77,73.61,73.73,30688.0,71.6078,71.6175,71.4622,71.5787,30688.0
2022-06-09 13:40:00,73.72,73.78,73.56,73.6,41820.0,71.569,71.6272,71.4137,71.4525,41820.0
2022-06-09 13:50:00,73.6,73.63,73.48,73.55,50447.0,71.4525,71.4816,71.336,71.4039,50447.0
2022-06-09 14:00:00,73.53,73.58,73.4,73.45,39304.0,71.3845,71.4331,71.2583,71.3069,39304.0
2022-06-09 14:10:00,73.47,73.49,73.33,73.4,40554.0,71.3263,71.3457,71.1904,71.2583,40554.0
2022-06-09 14:20:00,73.44,73.5,73.1,73.3,64496.0,71.2972,71.3554,70.9671,71.1612,64496.0
2022-06-09 14:30:00,73.28,73.56,73.24,73.55,91306.0,71.1418,71.4137,71.103,71.4039,91306.0
2022-06-09 14:40:00,73.56,73.88,73.49,73.77,41667.0,71.4137,71.7243,71.3457,71.6175,41667.0
2022-06-09 14:50:00,73.76,73.91,73.68,73.82,58762.0,71.6078,71.7534,71.5302,71.6661,58762.0
2022-06-09 15:00:00,73.76,73.83,73.31,73.38,49846.0,71.6078,71.6758,71.1709,71.2389,49846.0
2022-06-09 15:10:00,73.38,73.53,73.35,73.5,51209.0,71.2389,71.3845,71.2098,71.3554,51209.0
2022-06-09 15:20:00,73.51,73.74,73.51,73.66,64639.0,71.3651,71.5884,71.3651,71.5107,64639.0
2022-06-09 15:30:00,73.61,73.68,73.46,73.5,77140.0,71.4622,71.5302,71.3166,71.3554,77140.0
2022-06-09 15:40:00,73.5,73.51,73.17,73.26,120124.0,71.3554,71.3651,71.035,71.1224,120124.0
2022-06-09 15:50:00,73.19,73.51,73.09,73.5,875250.0,71.0544,71.3651,70.9574,71.3554,875250.0
2022-06-10 09:30:00,72.3,72.49,71.14,71.92,112782.0,70.1904,70.3749,69.0643,69.8215,112782.0
2022-06-10 09:40:00,71.9,72.58,71.9,72.22,50734.0,69.8021,70.4622,69.8021,70.1128,50734.0
2022-06-10 09:50:00,72.2,72.24,71.4,71.4,69467.0,70.0933,70.1322,69.3167,69.3167,69467.0
2022-06-10 10:00:00,71.35,71.4,70.67,70.7,93984.0,69.2681,69.3167,68.608,68.6371,93984.0
2022-06-10 10:10:00,70.68,70.8,70.29,70.54,152906.0,68.6177,68.7342,68.2391,68.4818,152906.0
2022-06-10 10:20:00,70.57,70.67,70.2,70.2,155230.0,68.5109,68.608,68.1517,68.1517,155230.0
2022-06-10 10:30:00,70.13,70.84,70.06,70.7,87498.0,68.0837,68.773,68.0158,68.6371,87498.0
2022-06-10 10:40:00,70.65,70.99,70.59,70.99,47722.0,68.5886,68.9186,68.5303,68.9186,47722.0
2022-06-10 10:50:00,71.0,71.09,70.53,70.53,65528.0,68.9283,69.0157,68.4721,68.4721,65528.0
2022-06-10 11:00:00,70.51,70.57,70.3,70.46,50185.0,68.4526,68.5109,68.2488,68.4041,50185.0
2022-06-10 11:10:00,70.47,70.63,70.37,70.56,44869.0,68.4138,68.5691,68.3167,68.5012,44869.0
2022-06-10 11:20:00,70.59,70.67,70.18,70.31,44828.0,68.5303,68.608,68.1323,68.2585,44828.0
2022-06-10 11:30:00,70.34,70.45,70.25,70.31,21332.0,68.2876,68.3944,68.2002,68.2585,21332.0
2022-06-10 11:40:00,70.32,70.38,70.11,70.12,25232.0,68.2682,68.3264,68.0643,68.074,25232.0
2022-06-10 11:50:00,70.08,70.4,70.03,70.36,129717.0,68.0352,68.3459,67.9867,68.307,129717.0
2022-06-10 12:00:00,70.34,70.49,70.26,70.47,27726.0,68.2876,68.4332,68.2099,68.4138,27726.0
2022-06-10 12:10:00,70.47,70.47,70.16,70.26,48639.0,68.4138,68.4138,68.1129,68.2099,48639.0
2022-06-10 12:20:00,70.27,70.43,70.26,70.38,27190.0,68.2196,68.375,68.2099,68.3264,27190.0
2022-06-10 12:30:00,70.44,70.53,70.38,70.5,23500.0,68.3847,68.4721,68.3264,68.4429,23500.0
2022-06-10 12:40:00,70.55,70.57,70.37,70.37,47477.0,68.4915,68.5109,68.3167,68.3167,47477.0
2022-06-10 12:50:00,70.31,70.36,70.06,70.15,29710.0,68.2585,68.307,68.0158,68.1031,29710.0
2022-06-10 13:00:00,70.17,70.18,69.97,70.13,100895.0,68.1226,68.1323,67.9284,68.0837,100895.0
2022-06-10 13:10:00,70.12,70.13,70.0,70.11,28810.0,68.074,68.0837,67.9575,68.0643,28810.0
2022-06-10 13:20:00,70.11,70.38,70.11,70.38,21975.0,68.0643,68.3264,68.0643,68.3264,21975.0
2022-06-10 13:30:00,70.36,70.4,70.12,70.4,36436.0,68.307,68.3459,68.074,68.3459,36436.0
2022-06-10 13:40:00,70.42,70.55,70.29,70.54,29334.0,68.3653,68.4915,68.2391,68.4818,29334.0
2022-06-10 13:50:00,70.55,70.62,70.22,70.29,23465.0,68.4915,68.5594,68.1711,68.2391,23465.0
2022-06-10 14:00:00,70.29,70.29,70.04,70.12,25122.0,68.2391,68.2391,67.9964,68.074,25122.0
2022-06-10 14:10:00,70.15,70.3,70.04,70.28,22497.0,68.1031,68.2488,67.9964,68.2294,22497.0
2022-06-10 14:20:00,70.28,70.48,70.01,70.04,35302.0,68.2294,68.4235,67.9672,67.9964,35302.0
2022-06-10 14:30:00,70.06,70.26,70.06,70.14,29026.0,68.0158,68.2099,68.0158,68.0934,29026.0
2022-06-10 14:40:00,70.1,70.32,70.03,70.32,18129.0,68.0546,68.2682,67.9867,68.2682,18129.0
2022-06-10 14:50:00,70.34,70.44,70.23,70.38,29179.0,68.2876,68.3847,68.1808,68.3264,29179.0
2022-06-10 15:00:00,70.36,70.44,69.99,70.09,48413.0,68.307,68.3847,67.9478,68.0449,48413.0
2022-06-10 15:10:00,70.09,70.39,70.09,70.39,33998.0,68.0449,68.3361,68.0449,68.3361,33998.0
2022-06-10 15:20:00,70.4,70.56,70.1,70.39,31416.0,68.3459,68.5012,68.0546,68.3361,31416.0
2022-06-10 15:30:00,70.37,70.5,70.09,70.38,81911.0,68.3167,68.4429,68.0449,68.3264,81911.0
2022-06-10 15:40:00,70.37,70.45,70.17,70.17,181151.0,68.3167,68.3944,68.1226,68.1226,181151.0
2022-06-10 15:50:00,70.17,70.51,70.09,70.4,929019.0,68.1226,68.4526,68.0449,68.3459,929019.0
2022-06-13 09:30:00,68.0,69.14,67.88,68.53,435328.0,66.0159,67.1226,65.8994,66.5304,435328.0
2022-06-13 09:40:00,68.48,69.06,68.19,68.56,129988.0,66.4819,67.045,66.2003,66.5595,129988.0
2022-06-13 09:50:00,68.51,68.6,68.27,68.36,156863.0,66.511,66.5984,66.278,66.3654,156863.0
2022-06-13 10:00:00,68.36,68.48,67.82,68.05,115043.0,66.3654,66.4819,65.8411,66.0644,115043.0
2022-06-13 10:10:00,68.0,68.11,67.3,67.38,117258.0,66.0159,66.1227,65.3363,65.414,117258.0
2022-06-13 10:20:00,67.38,67.65,66.93,66.94,179204.0,65.414,65.6761,64.9771,64.9868,179204.0
2022-06-13 10:30:00,66.93,67.1,66.51,66.58,435366.0,64.9771,65.1421,64.5694,64.6373,435366.0
2022-06-13 10:40:00,66.56,66.58,66.16,66.25,561599.0,64.6179,64.6373,64.2296,64.3169,561599.0
2022-06-13 10:50:00,66.23,66.24,65.77,65.81,106705.0,64.2975,64.3072,63.851,63.8898,106705.0
2022-06-13 11:00:00,65.82,65.95,65.66,65.85,102489.0,63.8995,64.0257,63.7442,63.9286,102489.0
2022-06-13 11:10:00,65.77,66.21,65.71,66.16,47418.0,63.851,64.2781,63.7927,64.2296,47418.0
2022-06-13 11:20:00,66.16,66.26,65.93,66.02,56312.0,64.2296,64.3267,64.0063,64.0937,56312.0
2022-06-13 11:30:00,66.03,66.21,65.91,66.15,58772.0,64.1034,64.2781,63.9869,64.2199,58772.0
2022-06-13 11:40:00,66.17,66.46,66.03,66.16,46380.0,64.2393,64.5208,64.1034,64.2296,46380.0
2022-06-13 11:50:00,66.14,66.23,65.98,66.13,60242.0,64.2102,64.2975,64.0548,64.2004,60242.0
2022-06-13 12:00:00,66.13,66.32,65.95,66.26,56027.0,64.2004,64.3849,64.0257,64.3267,56027.0
2022-06-13 12:10:00,66.14,66.34,66.09,66.29,47759.0,64.2102,64.4043,64.1616,64.3558,47759.0
2022-06-13 12:20:00,66.36,66.38,66.1,66.28,34313.0,64.4237,64.4432,64.1713,64.3461,34313.0
2022-06-13 12:30:00,66.19,66.81,66.19,66.77,49727.0,64.2587,64.8606,64.2587,64.8218,49727.0
2022-06-13 12:40:00,66.8,66.8,66.44,66.47,44223.0,64.8509,64.8509,64.5014,64.5305,44223.0
2022-06-13 12:50:00,66.48,66.56,65.94,65.95,72185.0,64.5402,64.6179,64.016,64.0257,72185.0
2022-06-13 13:00:00,65.94,66.01,65.71,65.99,58107.0,64.016,64.0839,63.7927,64.0645,58107.0
2022-06-13 13:10:00,65.97,66.22,65.97,66.18,39249.0,64.0451,64.2878,64.0451,64.249,39249.0
2022-06-13 13:20:00,66.16,66.18,65.97,66.14,59765.0,64.2296,64.249,64.0451,64.2102,59765.0
2022-06-13 13:30:00,66.13,66.26,65.95,66.26,45509.0,64.2004,64.3267,64.0257,64.3267,45509.0
2022-06-13 13:40:00,66.27,66.67,66.22,66.63,46166.0,64.3364,64.7247,64.2878,64.6859,46166.0
2022-06-13 13:50:00,66.61,66.63,66.23,66.35,57311.0,64.6664,64.6859,64.2975,64.414,57311.0
2022-06-13 14:00:00,66.35,66.36,65.97,65.99,158882.0,64.414,64.4237,64.0451,64.0645,158882.0
2022-06-13 14:10:00,65.98,66.06,65.81,66.06,239227.0,64.0548,64.1325,63.8898,64.1325,239227.0
2022-06-13 14:20:00,66.06,66.14,65.8,65.99,249681.0,64.1325,64.2102,63.8801,64.0645,249681.0
2022-06-13 14:30:00,65.99,66.23,65.7,66.07,195244.0,64.0645,64.2975,63.783,64.1422,195244.0
2022-06-13 14:40:00,66.09,66.19,65.95,66.14,80763.0,64.1616,64.2587,64.0257,64.2102,80763.0
2022-06-13 14:50:00,66.13,66.2,65.92,66.04,131024.0,64.2004,64.2684,63.9966,64.1131,131024.0
2022-06-13 15:00:00,66.03,66.32,66.0,66.03,216743.0,64.1034,64.3849,64.0742,64.1034,216743.0
2022-06-13 15:10:00,66.04,66.41,65.78,65.97,257799.0,64.1131,64.4723,63.8607,64.0451,257799.0
2022-06-13 15:20:00,65.95,66.24,65.87,65.98,151547.0,64.0257,64.3072,63.948,64.0548,151547.0
2022-06-13 15:30:00,65.98,66.16,65.82,66.0,306450.0,64.0548,64.2296,63.8995,64.0742,306450.0
2022-06-13 15:40:00,66.01,66.13,65.96,66.09,312245.0,64.0839,64.2004,64.0354,64.1616,312245.0
2022-06-13 15:50:00,66.11,66.52,65.9,66.5,1062589.0,64.181,64.5791,63.9772,64.5597,1062589.0
2022-06-14 09:30:00,66.06,67.53,66.06,67.11,125944.0,64.1325,65.5596,64.1325,65.1519,125944.0
2022-06-14 09:40:00,67.02,67.02,66.41,66.68,246941.0,65.0645,65.0645,64.4723,64.7344,246941.0
2022-06-14 09:50:00,66.68,67.24,66.36,67.16,72732.0,64.7344,65.2781,64.4237,65.2004,72732.0
2022-06-14 10:00:00,67.14,67.4,66.57,66.73,55196.0,65.181,65.4334,64.6276,64.7829,55196.0
2022-06-14 10:10:00,66.73,66.9,66.38,66.42,46232.0,64.7829,64.948,64.4432,64.482,46232.0
2022-06-14 10:20:00,66.46,66.71,66.3,66.45,81186.0,64.5208,64.7635,64.3655,64.5111,81186.0
2022-06-14 10:30:00,66.48,66.75,66.45,66.67,39598.0,64.5402,64.8024,64.5111,64.7247,39598.0
2022-06-14 10:40:00,66.66,67.01,66.56,66.98,50788.0,64.715,65.0548,64.6179,65.0256,50788.0
2022-06-14 10:50:00,67.0,67.18,66.77,66.86,21993.0,65.0451,65.2198,64.8218,64.9091,21993.0
2022-06-14 11:00:00,66.83,67.07,66.77,66.96,26205.0,64.88,65.113,64.8218,65.0062,26205.0
2022-06-14 11:10:00,66.97,66.97,66.63,66.79,26606.0,65.0159,65.0159,64.6859,64.8412,26606.0
2022-06-14 11:20:00,66.79,66.9,66.53,66.56,35717.0,64.8412,64.948,64.5888,64.6179,35717.0
2022-06-14 11:30:00,66.59,66.85,66.43,66.58,39445.0,64.647,64.8994,64.4917,64.6373,39445.0
2022-06-14 11:40:00,66.61,66.92,66.59,66.7,60274.0,64.6664,64.9674,64.647,64.7538,60274.0
2022-06-14 11:50:00,66.71,66.98,66.59,66.95,78926.0,64.7635,65.0256,64.647,64.9965,78926.0
2022-06-14 12:00:00,66.92,66.92,66.14,66.15,142911.0,64.9674,64.9674,64.2102,64.2199,142911.0
2022-06-14 12:10:00,66.19,66.27,65.98,66.27,81012.0,64.2587,64.3364,64.0548,64.3364,81012.0
2022-06-14 12:20:00,66.29,66.33,66.06,66.18,85044.0,64.3558,64.3946,64.1325,64.249,85044.0
2022-06-14 12:30:00,66.19,66.29,66.04,66.11,55729.0,64.2587,64.3558,64.1131,64.181,55729.0
2022-06-14 12:40:00,66.11,66.22,66.05,66.22,47702.0,64.181,64.2878,64.1228,64.2878,47702.0
2022-06-14 12:50:00,66.22,66.42,66.15,66.42,47402.0,64.2878,64.482,64.2199,64.482,47402.0
2022-06-14 13:00:00,66.43,66.46,66.17,66.35,46725.0,64.4917,64.5208,64.2393,64.414,46725.0
2022-06-14 13:10:00,66.37,66.65,66.22,66.63,40045.0,64.4334,64.7053,64.2878,64.6859,40045.0
2022-06-14 13:20:00,66.69,66.7,66.23,66.28,43079.0,64.7441,64.7538,64.2975,64.3461,43079.0
2022-06-14 13:30:00,66.24,66.27,65.83,65.85,75486.0,64.3072,64.3364,63.9092,63.9286,75486.0
2022-06-14 13:40:00,65.84,66.05,65.72,65.77,74993.0,63.9189,64.1228,63.8024,63.851,74993.0
2022-06-14 13:50:00,65.79,66.06,65.78,65.94,52844.0,63.8704,64.1325,63.8607,64.016,52844.0
2022-06-14 14:00:00,65.99,66.31,65.99,66.3,55763.0,64.0645,64.3752,64.0645,64.3655,55763.0
2022-06-14 14:10:00,66.26,66.27,66.03,66.17,33102.0,64.3267,64.3364,64.1034,64.2393,33102.0
2022-06-14 14:20:00,66.18,66.35,66.1,66.25,27087.0,64.249,64.414,64.1713,64.3169,27087.0
2022-06-14 14:30:00,66.24,66.37,66.15,66.32,29785.0,64.3072,64.4334,64.2199,64.3849,29785.0
2022-06-14 14:40:00,66.3,66.3,66.04,66.06,28815.0,64.3655,64.3655,64.1131,64.1325,28815.0
2022-06-14 14:50:00,66.06,66.12,65.94,66.06,57566.0,64.1325,64.1907,64.016,64.1325,57566.0
2022-06-14 15:00:00,66.04,66.26,65.93,65.93,51813.0,64.1131,64.3267,64.0063,64.0063,51813.0
2022-06-14 15:10:00,65.94,66.06,65.8,65.84,76651.0,64.016,64.1325,63.8801,63.9189,76651.0
2022-06-14 15:20:00,65.85,66.09,65.85,66.07,74527.0,63.9286,64.1616,63.9286,64.1422,74527.0
2022-06-14 15:30:00,66.06,66.26,66.0,66.13,135690.0,64.1325,64.3267,64.0742,64.2004,135690.0
2022-06-14 15:40:00,66.14,66.25,65.99,66.03,107962.0,64.2102,64.3169,64.0645,64.1034,107962.0
2022-06-14 15:50:00,66.04,66.1,65.69,65.73,382869.0,64.1131,64.1713,63.7733,63.8121,382869.0
2022-06-15 09:30:00,66.32,66.89,66.14,66.39,88410.0,64.3849,64.9383,64.2102,64.4529,88410.0
2022-06-15 09:40:00,66.52,67.1,66.51,66.8,63340.0,64.5791,65.1421,64.5694,64.8509,63340.0
2022-06-15 09:50:00,66.76,66.76,66.44,66.53,40439.0,64.8121,64.8121,64.5014,64.5888,40439.0
2022-06-15 10:00:00,66.54,66.88,66.42,66.53,58951.0,64.5985,64.9286,64.482,64.5888,58951.0
2022-06-15 10:10:00,66.5,66.67,66.46,66.6,51695.0,64.5597,64.7247,64.5208,64.6567,51695.0
2022-06-15 10:20:00,66.61,66.66,66.2,66.34,37423.0,64.6664,64.715,64.2684,64.4043,37423.0
2022-06-15 10:30:00,66.38,66.4,65.87,65.92,51062.0,64.4432,64.4626,63.948,63.9966,51062.0
2022-06-15 10:40:00,65.89,66.08,65.88,65.98,45077.0,63.9674,64.1519,63.9577,64.0548,45077.0
2022-06-15 10:50:00,65.99,66.06,65.64,65.87,38568.0,64.0645,64.1325,63.7247,63.948,38568.0
2022-06-15 11:00:00,65.87,65.94,65.69,65.74,38605.0,63.948,64.016,63.7733,63.8218,38605.0
2022-06-15 11:10:00,65.76,65.8,65.46,65.5,70311.0,63.8412,63.8801,63.55,63.5888,70311.0
2022-06-15 11:20:00,65.51,65.7,65.43,65.62,63135.0,63.5985,63.783,63.5209,63.7053,63135.0
2022-06-15 11:30:00,65.65,65.66,65.45,65.55,58694.0,63.7345,63.7442,63.5403,63.6374,58694.0
2022-06-15 11:40:00,65.54,65.71,65.54,65.65,58739.0,63.6277,63.7927,63.6277,63.7345,58739.0
2022-06-15 11:50:00,65.63,65.67,65.51,65.61,27123.0,63.715,63.7539,63.5985,63.6956,27123.0
2022-06-15 12:00:00,65.6,65.63,65.41,65.43,25167.0,63.6859,63.715,63.5015,63.5209,25167.0
2022-06-15 12:10:00,65.45,65.63,65.42,65.49,39379.0,63.5403,63.715,63.5112,63.5791,39379.0
2022-06-15 12:20:00,65.48,65.61,65.47,65.57,34938.0,63.5694,63.6956,63.5597,63.6568,34938.0
2022-06-15 12:30:00,65.6,65.65,65.29,65.4,128048.0,63.6859,63.7345,63.385,63.4917,128048.0
2022-06-15 12:40:00,65.38,65.46,65.17,65.25,44829.0,63.4723,63.55,63.2685,63.3461,44829.0
2022-06-15 12:50:00,65.25,65.26,64.77,64.89,56666.0,63.3461,63.3558,62.8801,62.9966,56666.0
2022-06-15 13:00:00,64.89,65.16,64.82,64.88,55854.0,62.9966,63.2587,62.9287,62.9869,55854.0
2022-06-15 13:10:00,64.9,65.15,64.9,64.94,35178.0,63.0063,63.249,63.0063,63.0452,35178.0
2022-06-15 13:20:00,64.92,65.0,64.85,64.99,32530.0,63.0258,63.1034,62.9578,63.0937,32530.0
2022-06-15 13:30:00,64.97,65.04,64.95,65.0,27928.0,63.0743,63.1423,63.0549,63.1034,27928.0
2022-06-15 13:40:00,65.0,65.08,64.62,64.67,33721.0,63.1034,63.1811,62.7345,62.783,33721.0
2022-06-15 13:50:00,64.65,65.22,64.63,65.08,59226.0,62.7636,63.317,62.7442,63.1811,59226.0
2022-06-15 14:00:00,65.06,65.35,63.85,64.28,110141.0,63.1617,63.4432,61.987,62.4044,110141.0
2022-06-15 14:10:00,64.33,64.8,64.09,64.44,101170.0,62.453,62.9093,62.22,62.5598,101170.0
2022-06-15 14:20:00,64.43,64.62,64.03,64.21,81495.0,62.55,62.7345,62.1617,62.3365,81495.0
2022-06-15 14:30:00,64.21,65.11,63.68,64.95,117139.0,62.3365,63.2102,61.8219,63.0549,117139.0
2022-06-15 14:40:00,64.91,65.94,64.84,65.29,78216.0,63.016,64.016,62.9481,63.385,78216.0
2022-06-15 14:50:00,65.34,65.59,64.81,65.06,73713.0,63.4335,63.6762,62.919,63.1617,73713.0
2022-06-15 15:00:00,65.06,65.59,65.06,65.51,86380.0,63.1617,63.6762,63.1617,63.5985,86380.0
2022-06-15 15:10:00,65.54,65.73,64.98,65.28,68385.0,63.6277,63.8121,63.084,63.3752,68385.0
2022-06-15 15:20:00,65.33,66.07,65.32,66.05,132238.0,63.4238,64.1422,63.4141,64.1228,132238.0
2022-06-15 15:30:00,66.04,66.38,65.9,65.9,161565.0,64.1131,64.4432,63.9772,63.9772,161565.0
2022-06-15 15:40:00,65.91,65.91,65.49,65.63,87647.0,63.9869,63.9869,63.5791,63.715,87647.0
2022-06-15 15:50:00,65.62,65.62,65.24,65.43,278462.0,63.7053,63.7053,63.3364,63.5209,278462.0
2022-06-16 09:30:00,63.27,63.96,62.53,63.01,181508.0,61.4239,62.0938,60.7055,61.1715,181508.0
2022-06-16 09:40:00,63.03,63.39,62.68,63.09,112898.0,61.1909,61.5404,60.8511,61.2491,112898.0
2022-06-16 09:50:00,63.09,63.37,62.97,63.17,92274.0,61.2491,61.521,61.1326,61.3268,92274.0
2022-06-16 10:00:00,63.19,63.26,61.98,62.18,152481.0,61.3462,61.4142,60.1715,60.3657,152481.0
2022-06-16 10:10:00,62.15,62.56,62.14,62.35,64644.0,60.3366,60.7346,60.3269,60.5307,64644.0
2022-06-16 10:20:00,62.28,62.41,62.09,62.28,127062.0,60.4628,60.589,60.2783,60.4628,127062.0
2022-06-16 10:30:00,62.27,62.28,61.89,62.0,74036.0,60.4531,60.4628,60.0842,60.191,74036.0
2022-06-16 10:40:00,62.0,62.01,61.47,61.47,137381.0,60.191,60.2007,59.6764,59.6764,137381.0
2022-06-16 10:50:00,61.48,61.79,61.38,61.4,70209.0,59.6861,59.9871,59.589,59.6085,70209.0
2022-06-16 11:00:00,61.35,61.75,61.3,61.35,82572.0,59.5599,59.9482,59.5114,59.5599,82572.0
2022-06-16 11:10:00,61.34,61.86,61.33,61.8,68230.0,59.5502,60.055,59.5405,59.9968,68230.0
2022-06-16 11:20:00,61.83,62.22,61.66,62.09,54391.0,60.0259,60.4045,59.8609,60.2783,54391.0
2022-06-16 11:30:00,62.11,62.12,61.79,62.03,35438.0,60.2977,60.3075,59.9871,60.2201,35438.0
2022-06-16 11:40:00,62.1,62.1,61.69,61.8,37684.0,60.288,60.288,59.89,59.9968,37684.0
2022-06-16 11:50:00,61.82,61.94,61.57,61.78,64168.0,60.0162,60.1327,59.7735,59.9774,64168.0
2022-06-16 12:00:00,61.81,61.83,61.35,61.46,48305.0,60.0065,60.0259,59.5599,59.6667,48305.0
2022-06-16 12:10:00,61.46,61.6,61.28,61.4,46693.0,59.6667,59.8026,59.492,59.6085,46693.0
2022-06-16 12:20:00,61.38,61.48,61.1,61.38,265668.0,59.589,59.6861,59.3172,59.589,265668.0
2022-06-16 12:30:00,61.4,61.4,60.94,61.1,89409.0,59.6085,59.6085,59.1619,59.3172,89409.0
2022-06-16 12:40:00,61.12,61.64,61.12,61.62,131519.0,59.3366,59.8415,59.3366,59.822,131519.0
2022-06-16 12:50:00,61.6,61.7,61.47,61.62,97679.0,59.8026,59.8997,59.6764,59.822,97679.0
2022-06-16 13:00:00,61.62,61.72,61.43,61.62,145996.0,59.822,59.9191,59.6376,59.822,145996.0
2022-06-16 13:10:00,61.63,61.64,61.26,61.33,91574.0,59.8317,59.8415,59.4725,59.5405,91574.0
2022-06-16 13:20:00,61.33,61.57,60.96,61.47,53679.0,59.5405,59.7735,59.1813,59.6764,53679.0
2022-06-16 13:30:00,61.5,61.65,61.4,61.61,65180.0,59.7055,59.8512,59.6085,59.8123,65180.0
2022-06-16 13:40:00,61.64,61.7,61.26,61.42,82256.0,59.8415,59.8997,59.4725,59.6279,82256.0
2022-06-16 13:50:00,61.44,61.45,61.22,61.27,68232.0,59.6473,59.657,59.4337,59.4823,68232.0
2022-06-16 14:00:00,61.25,61.45,61.12,61.13,60291.0,59.4628,59.657,59.3366,59.3463,60291.0
2022-06-16 14:10:00,61.12,61.2,61.01,61.16,55817.0,59.3366,59.4143,59.2298,59.3755,55817.0
2022-06-16 14:20:00,61.18,61.18,60.97,61.05,123972.0,59.3949,59.3949,59.191,59.2687,123972.0
2022-06-16 14:30:00,61.05,61.25,60.88,61.22,152573.0,59.2687,59.4628,59.1036,59.4337,152573.0
2022-06-16 14:40:00,61.23,61.42,60.94,60.95,55686.0,59.4434,59.6279,59.1619,59.1716,55686.0
2022-06-16 14:50:00,60.96,61.11,60.93,61.02,85501.0,59.1813,59.3269,59.1522,59.2395,85501.0
2022-06-16 15:00:00,61.02,61.34,60.98,61.34,69499.0,59.2395,59.5502,59.2007,59.5502,69499.0
2022-06-16 15:10:00,61.36,61.48,61.1,61.29,70553.0,59.5696,59.6861,59.3172,59.5017,70553.0
2022-06-16 15:20:00,61.3,61.65,61.3,61.53,111581.0,59.5114,59.8512,59.5114,59.7347,111581.0
2022-06-16 15:30:00,61.52,61.61,61.25,61.46,104816.0,59.725,59.8123,59.4628,59.6667,104816.0
2022-06-16 15:40:00,61.45,61.55,61.09,61.11,202536.0,59.657,59.7541,59.3075,59.3269,202536.0
2022-06-16 15:50:00,61.11,61.36,61.06,61.31,456838.0,59.3269,59.5696,59.2784,59.5211,456838.0
2022-06-17 09:30:00,60.18,61.12,60.0,60.8,439361.0,58.4241,59.3366,58.2493,59.026,439361.0
2022-06-17 09:40:00,60.84,61.24,60.48,60.66,109355.0,59.0648,59.4531,58.7153,58.8901,109355.0
2022-06-17 09:50:00,60.65,61.29,60.52,60.87,61033.0,58.8803,59.5017,58.7541,59.0939,61033.0
2022-06-17 10:00:00,60.87,61.03,60.17,60.17,130982.0,59.0939,59.2493,58.4143,58.4143,130982.0
2022-06-17 10:10:00,60.15,60.23,59.77,59.93,98472.0,58.3949,58.4726,58.026,58.1814,98472.0
2022-06-17 10:20:00,59.92,59.99,59.25,59.85,169219.0,58.1716,58.2396,57.5212,58.1037,169219.0
2022-06-17 10:30:00,59.86,60.17,59.66,60.02,112629.0,58.1134,58.4143,57.9192,58.2687,112629.0
2022-06-17 10:40:00,60.02,60.05,59.44,59.57,58605.0,58.2687,58.2978,57.7056,57.8319,58605.0
2022-06-17 10:50:00,59.59,60.15,59.56,60.14,60701.0,57.8513,58.3949,57.8221,58.3852,60701.0
2022-06-17 11:00:00,60.11,60.52,59.86,60.35,126633.0,58.3561,58.7541,58.1134,58.5891,126633.0
2022-06-17 11:10:00,60.34,60.78,60.29,60.6,161758.0,58.5794,59.0065,58.5308,58.8318,161758.0
2022-06-17 11:20:00,60.63,61.05,60.54,60.84,72179.0,58.8609,59.2687,58.7736,59.0648,72179.0
2022-06-17 11:30:00,60.84,61.25,60.82,60.96,143841.0,59.0648,59.4628,59.0454,59.1813,143841.0
2022-06-17 11:40:00,60.95,61.05,60.8,60.89,67736.0,59.1716,59.2687,59.026,59.1133,67736.0
2022-06-17 11:50:00,60.88,60.98,60.55,60.65,65734.0,59.1036,59.2007,58.7833,58.8803,65734.0
2022-06-17 12:00:00,60.65,60.71,60.36,60.54,93443.0,58.8803,58.9386,58.5988,58.7736,93443.0
2022-06-17 12:10:00,60.59,61.02,60.53,60.91,83855.0,58.8221,59.2395,58.7638,59.1328,83855.0
2022-06-17 12:20:00,60.9,61.23,60.89,60.98,49104.0,59.123,59.4434,59.1133,59.2007,49104.0
2022-06-17 12:30:00,61.0,61.13,60.9,61.07,103222.0,59.2201,59.3463,59.123,59.2881,103222.0
2022-06-17 12:40:00,61.1,61.22,61.03,61.18,46124.0,59.3172,59.4337,59.2493,59.3949,46124.0
2022-06-17 12:50:00,61.2,61.21,60.86,60.96,53564.0,59.4143,59.424,59.0842,59.1813,53564.0
2022-06-17 13:00:00,60.95,61.45,60.9,61.44,48346.0,59.1716,59.657,59.123,59.6473,48346.0
2022-06-17 13:10:00,61.44,61.66,61.25,61.34,35825.0,59.6473,59.8609,59.4628,59.5502,35825.0
2022-06-17 13:20:00,61.34,61.34,61.16,61.21,48180.0,59.5502,59.5502,59.3755,59.424,48180.0
2022-06-17 13:30:00,61.23,61.34,61.11,61.25,35685.0,59.4434,59.5502,59.3269,59.4628,35685.0
2022-06-17 13:40:00,61.25,61.45,60.95,61.02,52876.0,59.4628,59.657,59.1716,59.2395,52876.0
2022-06-17 13:50:00,61.02,61.23,61.01,61.06,50748.0,59.2395,59.4434,59.2298,59.2784,50748.0
2022-06-17 14:00:00,61.09,61.2,61.0,61.12,59980.0,59.3075,59.4143,59.2201,59.3366,59980.0
2022-06-17 14:10:00,61.12,61.27,61.03,61.1,51026.0,59.3366,59.4823,59.2493,59.3172,51026.0
2022-06-17 14:20:00,61.12,61.18,61.02,61.02,57207.0,59.3366,59.3949,59.2395,59.2395,57207.0
2022-06-17 14:30:00,61.01,61.06,60.85,61.05,64574.0,59.2298,59.2784,59.0745,59.2687,64574.0
2022-06-17 14:40:00,61.08,61.33,60.95,60.95,61913.0,59.2978,59.5405,59.1716,59.1716,61913.0
2022-06-17 14:50:00,60.93,60.99,60.68,60.78,77297.0,59.1522,59.2104,58.9095,59.0065,77297.0
2022-06-17 15:00:00,60.78,60.85,60.54,60.55,84086.0,59.0065,59.0745,58.7736,58.7833,84086.0
2022-06-17 15:10:00,60.57,60.58,60.26,60.4,104558.0,58.8027,58.8124,58.5017,58.6376,104558.0
2022-06-17 15:20:00,60.4,60.8,60.4,60.67,81065.0,58.6376,59.026,58.6376,58.8998,81065.0
2022-06-17 15:30:00,60.68,60.79,60.5,60.7,124418.0,58.9095,59.0163,58.7347,58.9289,124418.0
2022-06-17 15:40:00,60.69,60.72,60.48,60.54,161239.0,58.9192,58.9483,58.7153,58.7736,161239.0
2022-06-17 15:50:00,60.53,60.69,60.31,60.51,609742.0,58.7638,58.9192,58.5503,58.7444,609742.0
2022-06-21 09:30:00,61.61,62.09,60.0,60.01,129490.0,59.8123,60.2783,58.2493,58.259,129490.0
2022-06-21 09:40:00,60.01,60.87,60.01,60.61,92062.0,58.259,59.0939,58.259,58.8415,92062.0
2022-06-21 09:50:00,60.59,61.67,60.45,61.6,66187.0,58.8221,59.8706,58.6862,59.8026,66187.0
2022-06-21 10:00:00,61.58,62.19,61.58,62.17,57614.0,59.7832,60.3754,59.7832,60.356,57614.0
2022-06-21 10:10:00,62.18,63.09,62.1,62.78,59826.0,60.3657,61.2491,60.288,60.9482,59826.0
2022-06-21 10:20:00,62.74,62.94,62.4,62.43,94956.0,60.9094,61.1035,60.5793,60.6084,94956.0
2022-06-21 10:30:00,62.44,62.5,62.05,62.33,88207.0,60.6181,60.6764,60.2395,60.5113,88207.0
2022-06-21 10:40:00,62.35,62.44,62.18,62.3,35539.0,60.5307,60.6181,60.3657,60.4822,35539.0
2022-06-21 10:50:00,62.31,62.42,62.23,62.34,30336.0,60.4919,60.5987,60.4142,60.521,30336.0
2022-06-21 11:00:00,62.32,62.32,61.74,61.8,47650.0,60.5016,60.5016,59.9385,59.9968,47650.0
2022-06-21 11:10:00,61.83,62.11,61.54,61.74,56927.0,60.0259,60.2977,59.7444,59.9385,56927.0
2022-06-21 11:20:00,61.75,61.82,61.54,61.63,82470.0,59.9482,60.0162,59.7444,59.8317,82470.0
2022-06-21 11:30:00,61.61,61.92,61.55,61.65,33640.0,59.8123,60.1133,59.7541,59.8512,33640.0
2022-06-21 11:40:00,61.62,61.78,61.56,61.62,41632.0,59.822,59.9774,59.7638,59.822,41632.0
2022-06-21 11:50:00,61.63,61.72,61.3,61.3,49997.0,59.8317,59.9191,59.5114,59.5114,49997.0
2022-06-21 12:00:00,61.32,61.46,61.26,61.32,28363.0,59.5308,59.6667,59.4725,59.5308,28363.0
2022-06-21 12:10:00,61.34,61.43,61.23,61.27,33841.0,59.5502,59.6376,59.4434,59.4823,33841.0
2022-06-21 12:20:00,61.24,61.4,61.18,61.38,31418.0,59.4531,59.6085,59.3949,59.589,31418.0
2022-06-21 12:30:00,61.39,61.57,61.37,61.56,72559.0,59.5988,59.7735,59.5793,59.7638,72559.0
2022-06-21 12:40:00,61.56,61.67,61.53,61.58,28295.0,59.7638,59.8706,59.7347,59.7832,28295.0
2022-06-21 12:50:00,61.61,61.81,61.5,61.8,39192.0,59.8123,60.0065,59.7055,59.9968,39192.0
2022-06-21 13:00:00,61.84,61.93,61.61,61.62,15889.0,60.0356,60.123,59.8123,59.822,15889.0
2022-06-21 13:10:00,61.65,61.84,61.58,61.61,46294.0,59.8512,60.0356,59.7832,59.8123,46294.0
2022-06-21 13:20:00,61.64,61.65,61.49,61.53,13009.0,59.8415,59.8512,59.6958,59.7347,13009.0
2022-06-21 13:30:00,61.55,61.72,61.51,61.51,22090.0,59.7541,59.9191,59.7152,59.7152,22090.0
2022-06-21 13:40:00,61.51,61.63,61.43,61.55,15092.0,59.7152,59.8317,59.6376,59.7541,15092.0
2022-06-21 13:50:00,61.55,61.58,61.4,61.47,21945.0,59.7541,59.7832,59.6085,59.6764,21945.0
2022-06-21 14:00:00,61.43,61.47,61.13,61.26,33769.0,59.6376,59.6764,59.3463,59.4725,33769.0
2022-06-21 14:10:00,61.29,61.4,61.16,61.2,16882.0,59.5017,59.6085,59.3755,59.4143,16882.0
2022-06-21 14:20:00,61.21,61.32,61.13,61.16,17338.0,59.424,59.5308,59.3463,59.3755,17338.0
2022-06-21 14:30:00,61.19,61.34,61.19,61.29,27024.0,59.4046,59.5502,59.4046,59.5017,27024.0
2022-06-21 14:40:00,61.28,61.38,61.23,61.25,25919.0,59.492,59.589,59.4434,59.4628,25919.0
2022-06-21 14:50:00,61.26,61.47,61.26,61.4,17547.0,59.4725,59.6764,59.4725,59.6085,17547.0
2022-06-21 15:00:00,61.38,61.55,61.37,61.4,32317.0,59.589,59.7541,59.5793,59.6085,32317.0
2022-06-21 15:10:00,61.4,61.41,61.19,61.19,54422.0,59.6085,59.6182,59.4046,59.4046,54422.0
2022-06-21 15:20:00,61.21,61.4,61.2,61.38,38621.0,59.424,59.6085,59.4143,59.589,38621.0
2022-06-21 15:30:00,61.38,61.56,61.29,61.43,53323.0,59.589,59.7638,59.5017,59.6376,53323.0
2022-06-21 15:40:00,61.43,61.45,61.35,61.43,90472.0,59.6376,59.657,59.5599,59.6376,90472.0
2022-06-21 15:50:00,61.43,61.5,61.21,61.29,207913.0,59.6376,59.7055,59.424,59.5017,207913.0
2022-06-22 09:30:00,60.66,62.2,60.24,61.47,178842.0,58.8901,60.3851,58.4823,59.6764,178842.0
2022-06-22 09:40:00,61.54,62.21,61.51,62.15,60949.0,59.7444,60.3948,59.7152,60.3366,60949.0
2022-06-22 09:50:00,62.13,62.44,61.78,62.12,73875.0,60.3172,60.6181,59.9774,60.3075,73875.0
2022-06-22 10:00:00,62.12,62.61,62.02,62.55,79789.0,60.3075,60.7832,60.2104,60.7249,79789.0
2022-06-22 10:10:00,62.57,63.36,62.5,63.12,169413.0,60.7443,61.5113,60.6764,61.2783,169413.0
2022-06-22 10:20:00,63.11,64.01,63.11,63.89,255466.0,61.2686,62.1423,61.2686,62.0258,255466.0
2022-06-22 10:30:00,63.89,63.93,63.63,63.74,104420.0,62.0258,62.0646,61.7734,61.8802,104420.0
2022-06-22 10:40:00,63.75,63.86,63.31,63.32,76532.0,61.8899,61.9967,61.4627,61.4724,76532.0
2022-06-22 10:50:00,63.31,63.43,63.1,63.2,56434.0,61.4627,61.5792,61.2589,61.3559,56434.0
2022-06-22 11:00:00,63.17,63.48,62.99,63.32,103131.0,61.3268,61.6278,61.1521,61.4724,103131.0
2022-06-22 11:10:00,63.3,63.45,63.28,63.43,60555.0,61.453,61.5986,61.4336,61.5792,60555.0
2022-06-22 11:20:00,63.4,63.6,63.26,63.49,60158.0,61.5501,61.7443,61.4142,61.6375,60158.0
2022-06-22 11:30:00,63.51,63.87,63.5,63.75,111865.0,61.6569,62.0064,61.6472,61.8899,111865.0
2022-06-22 11:40:00,63.76,63.79,63.14,63.29,106810.0,61.8996,61.9287,61.2977,61.4433,106810.0
2022-06-22 11:50:00,63.27,63.29,62.87,62.94,54912.0,61.4239,61.4433,61.0356,61.1035,54912.0
2022-06-22 12:00:00,62.89,63.23,62.89,63.01,36779.0,61.055,61.3851,61.055,61.1715,36779.0
2022-06-22 12:10:00,63.0,63.48,62.99,63.46,34897.0,61.1618,61.6278,61.1521,61.6084,34897.0
2022-06-22 12:20:00,63.44,63.47,63.16,63.25,73257.0,61.5889,61.6181,61.3171,61.4045,73257.0
2022-06-22 12:30:00,63.24,63.71,63.23,63.63,162979.0,61.3948,61.8511,61.3851,61.7734,162979.0
2022-06-22 12:40:00,63.64,64.03,63.58,63.96,334688.0,61.7831,62.1617,61.7249,62.0938,334688.0
2022-06-22 12:50:00,63.94,64.09,63.69,64.01,86882.0,62.0743,62.22,61.8316,62.1423,86882.0
2022-06-22 13:00:00,64.04,64.12,63.92,64.06,45803.0,62.1714,62.2491,62.0549,62.1908,45803.0
2022-06-22 13:10:00,64.04,64.08,63.84,64.05,50597.0,62.1714,62.2103,61.9773,62.1811,50597.0
2022-06-22 13:20:00,64.05,64.14,63.97,64.06,18124.0,62.1811,62.2685,62.1035,62.1908,18124.0
2022-06-22 13:30:00,64.06,64.06,63.8,63.99,40605.0,62.1908,62.1908,61.9384,62.1229,40605.0
2022-06-22 13:40:00,63.97,64.14,63.94,64.12,52079.0,62.1035,62.2685,62.0743,62.2491,52079.0
2022-06-22 13:50:00,64.11,64.12,63.97,64.07,43442.0,62.2394,62.2491,62.1035,62.2006,43442.0
2022-06-22 14:00:00,64.09,64.33,64.03,64.31,41702.0,62.22,62.453,62.1617,62.4336,41702.0
2022-06-22 14:10:00,64.29,64.46,64.18,64.32,31624.0,62.4141,62.5792,62.3073,62.4433,31624.0
2022-06-22 14:20:00,64.34,64.42,64.19,64.34,77902.0,62.4627,62.5403,62.3171,62.4627,77902.0
2022-06-22 14:30:00,64.34,64.5,64.31,64.43,66812.0,62.4627,62.618,62.4336,62.55,66812.0
2022-06-22 14:40:00,64.44,64.55,64.37,64.44,48981.0,62.5598,62.6665,62.4918,62.5598,48981.0
2022-06-22 14:50:00,64.43,64.87,64.43,64.81,87823.0,62.55,62.9772,62.55,62.919,87823.0
2022-06-22 15:00:00,64.8,64.8,64.51,64.73,76066.0,62.9093,62.9093,62.6277,62.8413,76066.0
2022-06-22 15:10:00,64.71,64.86,64.57,64.77,185011.0,62.8219,62.9675,62.686,62.8801,185011.0
2022-06-22 15:20:00,64.77,65.02,64.57,64.59,458264.0,62.8801,63.1228,62.686,62.7054,458264.0
2022-06-22 15:30:00,64.56,64.56,64.01,64.18,132988.0,62.6763,62.6763,62.1423,62.3073,132988.0
2022-06-22 15:40:00,64.17,64.17,63.77,63.81,132051.0,62.2976,62.2976,61.9093,61.9481,132051.0
2022-06-22 15:50:00,63.81,64.4,63.73,64.06,628758.0,61.9481,62.5209,61.8705,62.1908,628758.0
2022-06-23 09:30:00,65.25,66.59,65.0,66.18,264803.0,63.3461,64.647,63.1034,64.249,264803.0
2022-06-23 09:40:00,66.19,66.19,65.68,65.93,165131.0,64.2587,64.2587,63.7636,64.0063,165131.0
2022-06-23 09:50:00,65.79,66.72,65.68,66.59,97406.0,63.8704,64.7732,63.7636,64.647,97406.0
2022-06-23 10:00:00,66.55,67.28,66.44,66.62,178752.0,64.6082,65.3169,64.5014,64.6761,178752.0
2022-06-23 10:10:00,66.64,66.7,66.3,66.63,65638.0,64.6956,64.7538,64.3655,64.6859,65638.0
2022-06-23 10:20:00,66.61,67.08,66.6,66.92,88815.0,64.6664,65.1227,64.6567,64.9674,88815.0
2022-06-23 10:30:00,66.92,67.14,66.79,67.1,134323.0,64.9674,65.181,64.8412,65.1421,134323.0
2022-06-23 10:40:00,67.12,67.47,67.06,67.47,155748.0,65.1616,65.5013,65.1033,65.5013,155748.0
2022-06-23 10:50:00,67.46,67.47,67.19,67.29,186856.0,65.4916,65.5013,65.2295,65.3266,186856.0
2022-06-23 11:00:00,67.26,67.26,66.75,67.09,119800.0,65.2975,65.2975,64.8024,65.1324,119800.0
2022-06-23 11:10:00,67.06,67.38,66.92,67.34,119623.0,65.1033,65.414,64.9674,65.3751,119623.0
2022-06-23 11:20:00,67.37,67.37,66.81,66.97,88276.0,65.4043,65.4043,64.8606,65.0159,88276.0
2022-06-23 11:30:00,66.97,67.06,66.81,66.98,134203.0,65.0159,65.1033,64.8606,65.0256,134203.0
2022-06-23 11:40:00,66.97,67.17,66.94,67.12,36691.0,65.0159,65.2101,64.9868,65.1616,36691.0
2022-06-23 11:50:00,67.13,67.32,67.02,67.05,44768.0,65.1713,65.3557,65.0645,65.0936,44768.0
2022-06-23 12:00:00,67.05,67.08,66.84,66.96,178226.0,65.0936,65.1227,64.8897,65.0062,178226.0
2022-06-23 12:10:00,66.96,67.4,66.92,67.36,218065.0,65.0062,65.4334,64.9674,65.3946,218065.0
2022-06-23 12:20:00,67.34,67.51,67.31,67.37,57021.0,65.3751,65.5402,65.346,65.4043,57021.0
2022-06-23 12:30:00,67.37,67.46,67.3,67.42,67812.0,65.4043,65.4916,65.3363,65.4528,67812.0
2022-06-23 12:40:00,67.42,67.48,67.15,67.31,93662.0,65.4528,65.5111,65.1907,65.346,93662.0
2022-06-23 12:50:00,67.26,67.3,66.87,66.95,51687.0,65.2975,65.3363,64.9189,64.9965,51687.0
2022-06-23 13:00:00,66.95,67.11,66.69,67.02,87004.0,64.9965,65.1519,64.7441,65.0645,87004.0
2022-06-23 13:10:00,67.02,67.13,66.94,67.02,30333.0,65.0645,65.1713,64.9868,65.0645,30333.0
2022-06-23 13:20:00,67.0,67.06,66.8,66.85,71198.0,65.0451,65.1033,64.8509,64.8994,71198.0
2022-06-23 13:30:00,66.86,66.98,66.77,66.78,184667.0,64.9091,65.0256,64.8218,64.8315,184667.0
2022-06-23 13:40:00,66.78,66.81,66.3,66.36,58335.0,64.8315,64.8606,64.3655,64.4237,58335.0
2022-06-23 13:50:00,66.36,66.53,66.2,66.22,29317.0,64.4237,64.5888,64.2684,64.2878,29317.0
2022-06-23 14:00:00,66.21,66.42,66.06,66.42,37688.0,64.2781,64.482,64.1325,64.482,37688.0
2022-06-23 14:10:00,66.42,66.51,66.3,66.39,28814.0,64.482,64.5694,64.3655,64.4529,28814.0
2022-06-23 14:20:00,66.38,66.54,66.29,66.52,46158.0,64.4432,64.5985,64.3558,64.5791,46158.0
2022-06-23 14:30:00,66.51,66.67,66.39,66.6,55641.0,64.5694,64.7247,64.4529,64.6567,55641.0
2022-06-23 14:40:00,66.59,66.74,66.54,66.74,29171.0,64.647,64.7926,64.5985,64.7926,29171.0
2022-06-23 14:50:00,66.74,67.0,66.71,66.95,50235.0,64.7926,65.0451,64.7635,64.9965,50235.0
2022-06-23 15:00:00,66.95,67.04,66.87,66.94,47788.0,64.9965,65.0839,64.9189,64.9868,47788.0
2022-06-23 15:10:00,66.95,67.11,66.84,67.11,40741.0,64.9965,65.1519,64.8897,65.1519,40741.0
2022-06-23 15:20:00,67.1,67.24,66.99,67.2,75214.0,65.1421,65.2781,65.0354,65.2392,75214.0
2022-06-23 15:30:00,67.2,67.48,67.19,67.3,100551.0,65.2392,65.5111,65.2295,65.3363,100551.0
2022-06-23 15:40:00,67.29,67.49,67.25,67.49,103993.0,65.3266,65.5208,65.2878,65.5208,103993.0
2022-06-23 15:50:00,67.5,67.61,67.23,67.42,280008.0,65.5305,65.6373,65.2684,65.4528,280008.0
2022-06-24 09:30:00,68.0,68.56,67.42,67.59,166818.0,66.0159,66.5595,65.4528,65.6178,166818.0
2022-06-24 09:40:00,67.49,68.0,67.26,67.32,63546.0,65.5208,66.0159,65.2975,65.3557,63546.0
2022-06-24 09:50:00,67.23,67.64,66.96,67.12,52220.0,65.2684,65.6664,65.0062,65.1616,52220.0
2022-06-24 10:00:00,67.22,68.49,67.19,68.41,140651.0,65.2586,66.4916,65.2295,66.4139,140651.0
2022-06-24 10:10:00,68.41,68.44,67.31,67.45,119985.0,66.4139,66.443,65.346,65.4819,119985.0
2022-06-24 10:20:00,67.46,67.57,67.24,67.44,27725.0,65.4916,65.5984,65.2781,65.4722,27725.0
2022-06-24 10:30:00,67.46,68.17,67.45,68.16,39194.0,65.4916,66.1809,65.4819,66.1712,39194.0
2022-06-24 10:40:00,68.17,68.48,68.07,68.39,56182.0,66.1809,66.4819,66.0838,66.3945,56182.0
2022-06-24 10:50:00,68.42,68.55,68.29,68.3,53441.0,66.4236,66.5498,66.2974,66.3071,53441.0
2022-06-24 11:00:00,68.32,68.46,68.12,68.22,43513.0,66.3265,66.4625,66.1324,66.2295,43513.0
2022-06-24 11:10:00,68.22,68.28,68.08,68.15,87304.0,66.2295,66.2877,66.0935,66.1615,87304.0
2022-06-24 11:20:00,68.17,68.27,68.09,68.23,50033.0,66.1809,66.278,66.1033,66.2392,50033.0
2022-06-24 11:30:00,68.25,68.54,68.23,68.48,37700.0,66.2586,66.5401,66.2392,66.4819,37700.0
2022-06-24 11:40:00,68.47,68.61,68.4,68.42,52102.0,66.4722,66.6081,66.4042,66.4236,52102.0
2022-06-24 11:50:00,68.44,68.55,68.36,68.46,41952.0,66.443,66.5498,66.3654,66.4625,41952.0
2022-06-24 12:00:00,68.46,68.67,68.39,68.51,68899.0,66.4625,66.6663,66.3945,66.511,68899.0
2022-06-24 12:10:00,68.5,68.57,68.45,68.48,36036.0,66.5013,66.5693,66.4528,66.4819,36036.0
2022-06-24 12:20:00,68.49,68.49,68.24,68.34,29979.0,66.4916,66.4916,66.2489,66.346,29979.0
2022-06-24 12:30:00,68.36,68.44,68.31,68.4,26208.0,66.3654,66.443,66.3168,66.4042,26208.0
2022-06-24 12:40:00,68.42,68.51,68.4,68.42,133678.0,66.4236,66.511,66.4042,66.4236,133678.0
2022-06-24 12:50:00,68.41,68.51,68.37,68.45,39707.0,66.4139,66.511,66.3751,66.4528,39707.0
2022-06-24 13:00:00,68.43,68.49,68.36,68.39,38283.0,66.4333,66.4916,66.3654,66.3945,38283.0
2022-06-24 13:10:00,68.4,68.48,68.28,68.36,13930.0,66.4042,66.4819,66.2877,66.3654,13930.0
2022-06-24 13:20:00,68.33,68.33,67.81,67.89,73419.0,66.3363,66.3363,65.8314,65.9091,73419.0
2022-06-24 13:30:00,67.88,68.0,67.81,67.95,29931.0,65.8994,66.0159,65.8314,65.9673,29931.0
2022-06-24 13:40:00,67.93,68.04,67.89,67.92,32293.0,65.9479,66.0547,65.9091,65.9382,32293.0
2022-06-24 13:50:00,67.91,67.95,67.77,67.83,33124.0,65.9285,65.9673,65.7926,65.8508,33124.0
2022-06-24 14:00:00,67.84,67.91,67.69,67.75,27322.0,65.8606,65.9285,65.7149,65.7732,27322.0
2022-06-24 14:10:00,67.75,67.83,67.68,67.79,22957.0,65.7732,65.8508,65.7052,65.812,22957.0
2022-06-24 14:20:00,67.78,67.78,67.6,67.65,22935.0,65.8023,65.8023,65.6276,65.6761,22935.0
2022-06-24 14:30:00,67.66,67.68,67.57,67.61,38559.0,65.6858,65.7052,65.5984,65.6373,38559.0
2022-06-24 14:40:00,67.61,67.8,67.58,67.8,36454.0,65.6373,65.8217,65.6081,65.8217,36454.0
2022-06-24 14:50:00,67.8,68.05,67.8,68.04,45357.0,65.8217,66.0644,65.8217,66.0547,45357.0
2022-06-24 15:00:00,68.03,68.12,68.0,68.08,50812.0,66.045,66.1324,66.0159,66.0935,50812.0
2022-06-24 15:10:00,68.09,68.1,67.94,68.03,66288.0,66.1033,66.113,65.9576,66.045,66288.0
2022-06-24 15:20:00,68.03,68.07,67.97,68.06,37694.0,66.045,66.0838,65.9868,66.0741,37694.0
2022-06-24 15:30:00,68.06,68.09,67.62,67.7,67506.0,66.0741,66.1033,65.647,65.7246,67506.0
2022-06-24 15:40:00,67.7,67.74,67.37,67.37,143099.0,65.7246,65.7635,65.4043,65.4043,143099.0
2022-06-24 15:50:00,67.38,67.71,67.34,67.71,413314.0,65.414,65.7343,65.3751,65.7343,413314.0
2022-06-27 09:30:00,67.77,67.88,66.54,67.33,157413.0,65.7926,65.8994,64.5985,65.3654,157413.0
2022-06-27 09:40:00,67.25,67.53,67.06,67.42,50272.0,65.2878,65.5596,65.1033,65.4528,50272.0
2022-06-27 09:50:00,67.52,67.68,67.33,67.53,41757.0,65.5499,65.7052,65.3654,65.5596,41757.0
2022-06-27 10:00:00,67.62,68.34,67.58,67.84,53489.0,65.647,66.346,65.6081,65.8606,53489.0
2022-06-27 10:10:00,67.81,68.18,67.61,68.11,25430.0,65.8314,66.1906,65.6373,66.1227,25430.0
2022-06-27 10:20:00,68.11,68.27,67.81,67.95,47974.0,66.1227,66.278,65.8314,65.9673,47974.0
2022-06-27 10:30:00,67.96,68.16,67.89,68.02,43717.0,65.9771,66.1712,65.9091,66.0353,43717.0
2022-06-27 10:40:00,68.04,68.38,67.91,68.36,67085.0,66.0547,66.3848,65.9285,66.3654,67085.0
2022-06-27 10:50:00,68.38,68.63,68.38,68.44,46905.0,66.3848,66.6275,66.3848,66.443,46905.0
2022-06-27 11:00:00,68.47,68.59,68.32,68.33,64796.0,66.4722,66.5887,66.3265,66.3363,64796.0
2022-06-27 11:10:00,68.33,68.42,68.25,68.37,38025.0,66.3363,66.4236,66.2586,66.3751,38025.0
2022-06-27 11:20:00,68.35,68.69,68.3,68.53,37703.0,66.3557,66.6857,66.3071,66.5304,37703.0
2022-06-27 11:30:00,68.52,68.52,68.12,68.15,26542.0,66.5207,66.5207,66.1324,66.1615,26542.0
2022-06-27 11:40:00,68.15,68.38,68.13,68.29,42462.0,66.1615,66.3848,66.1421,66.2974,42462.0
2022-06-27 11:50:00,68.27,68.3,68.14,68.27,35348.0,66.278,66.3071,66.1518,66.278,35348.0
2022-06-27 12:00:00,68.26,68.28,67.96,67.98,25116.0,66.2683,66.2877,65.9771,65.9965,25116.0
2022-06-27 12:10:00,67.98,68.28,67.94,68.22,28291.0,65.9965,66.2877,65.9576,66.2295,28291.0
2022-06-27 12:20:00,68.24,68.28,68.05,68.19,21532.0,66.2489,66.2877,66.0644,66.2003,21532.0
2022-06-27 12:30:00,68.17,68.17,67.95,68.1,18343.0,66.1809,66.1809,65.9673,66.113,18343.0
2022-06-27 12:40:00,68.09,68.24,68.04,68.24,26079.0,66.1033,66.2489,66.0547,66.2489,26079.0
2022-06-27 12:50:00,68.24,68.31,68.16,68.23,56572.0,66.2489,66.3168,66.1712,66.2392,56572.0
2022-06-27 13:00:00,68.23,68.25,68.05,68.23,31497.0,66.2392,66.2586,66.0644,66.2392,31497.0
2022-06-27 13:10:00,68.25,68.28,68.14,68.27,52837.0,66.2586,66.2877,66.1518,66.278,52837.0
2022-06-27 13:20:00,68.28,68.28,68.17,68.18,31478.0,66.2877,66.2877,66.1809,66.1906,31478.0
2022-06-27 13:30:00,68.19,68.23,68.06,68.18,15820.0,66.2003,66.2392,66.0741,66.1906,15820.0
2022-06-27 13:40:00,68.17,68.2,67.84,67.94,27276.0,66.1809,66.21,65.8606,65.9576,27276.0
2022-06-27 13:50:00,67.98,68.09,67.93,67.97,23030.0,65.9965,66.1033,65.9479,65.9868,23030.0
2022-06-27 14:00:00,67.97,68.06,67.89,68.05,48128.0,65.9868,66.0741,65.9091,66.0644,48128.0
2022-06-27 14:10:00,68.06,68.24,68.03,68.22,17492.0,66.0741,66.2489,66.045,66.2295,17492.0
2022-06-27 14:20:00,68.23,68.23,68.08,68.11,22910.0,66.2392,66.2392,66.0935,66.1227,22910.0
2022-06-27 14:30:00,68.09,68.28,68.06,68.23,27811.0,66.1033,66.2877,66.0741,66.2392,27811.0
2022-06-27 14:40:00,68.23,68.24,68.08,68.17,17156.0,66.2392,66.2489,66.0935,66.1809,17156.0
2022-06-27 14:50:00,68.14,68.18,68.08,68.11,21191.0,66.1518,66.1906,66.0935,66.1227,21191.0
2022-06-27 15:00:00,68.13,68.28,68.03,68.27,49279.0,66.1421,66.2877,66.045,66.278,49279.0
2022-06-27 15:10:00,68.26,68.43,68.26,68.32,30433.0,66.2683,66.4333,66.2683,66.3265,30433.0
2022-06-27 15:20:00,68.3,68.31,68.12,68.15,33691.0,66.3071,66.3168,66.1324,66.1615,33691.0
2022-06-27 15:30:00,68.14,68.14,67.78,67.87,40327.0,66.1518,66.1518,65.8023,65.8897,40327.0
2022-06-27 15:40:00,67.86,68.13,67.82,68.01,73764.0,65.88,66.1421,65.8411,66.0256,73764.0
2022-06-27 15:50:00,68.01,68.01,67.7,67.98,156187.0,66.0256,66.0256,65.7246,65.9965,156187.0
2022-06-28 09:30:00,68.17,68.66,67.1,68.03,115087.0,66.1809,66.6566,65.1421,66.045,115087.0
2022-06-28 09:40:00,68.13,68.52,67.87,68.2,38038.0,66.1421,66.5207,65.8897,66.21,38038.0
2022-06-28 09:50:00,68.19,68.25,67.67,67.72,43138.0,66.2003,66.2586,65.6955,65.7441,43138.0
2022-06-28 10:00:00,67.79,67.95,67.02,67.24,33111.0,65.812,65.9673,65.0645,65.2781,33111.0
2022-06-28 10:10:00,67.2,67.42,66.67,67.38,131017.0,65.2392,65.4528,64.7247,65.414,131017.0
2022-06-28 10:20:00,67.33,67.4,67.12,67.26,87768.0,65.3654,65.4334,65.1616,65.2975,87768.0
2022-06-28 10:30:00,67.22,67.33,66.98,67.21,44931.0,65.2586,65.3654,65.0256,65.2489,44931.0
2022-06-28 10:40:00,67.21,67.51,67.08,67.16,52862.0,65.2489,65.5402,65.1227,65.2004,52862.0
2022-06-28 10:50:00,67.14,67.2,66.88,67.2,38621.0,65.181,65.2392,64.9286,65.2392,38621.0
2022-06-28 11:00:00,67.18,67.24,67.06,67.14,22397.0,65.2198,65.2781,65.1033,65.181,22397.0
2022-06-28 11:10:00,67.15,67.23,67.02,67.06,22089.0,65.1907,65.2684,65.0645,65.1033,22089.0
2022-06-28 11:20:00,67.04,67.1,66.68,66.77,35439.0,65.0839,65.1421,64.7344,64.8218,35439.0
2022-06-28 11:30:00,66.76,67.06,66.57,66.57,30023.0,64.8121,65.1033,64.6276,64.6276,30023.0
2022-06-28 11:40:00,66.59,66.69,66.43,66.63,50456.0,64.647,64.7441,64.4917,64.6859,50456.0
2022-06-28 11:50:00,66.61,66.61,66.24,66.24,20308.0,64.6664,64.6664,64.3072,64.3072,20308.0
2022-06-28 12:00:00,66.24,66.39,66.2,66.32,66546.0,64.3072,64.4529,64.2684,64.3849,66546.0
2022-06-28 12:10:00,66.36,66.65,66.36,66.65,39898.0,64.4237,64.7053,64.4237,64.7053,39898.0
2022-06-28 12:20:00,66.64,67.02,66.64,67.02,20575.0,64.6956,65.0645,64.6956,65.0645,20575.0
2022-06-28 12:30:00,67.04,67.08,66.87,67.07,25453.0,65.0839,65.1227,64.9189,65.113,25453.0
2022-06-28 12:40:00,67.09,67.29,67.08,67.17,19920.0,65.1324,65.3266,65.1227,65.2101,19920.0
2022-06-28 12:50:00,67.2,67.2,66.87,66.89,15115.0,65.2392,65.2392,64.9189,64.9383,15115.0
2022-06-28 13:00:00,66.87,66.94,66.47,66.48,33386.0,64.9189,64.9868,64.5305,64.5402,33386.0
2022-06-28 13:10:00,66.47,66.52,66.36,66.45,21068.0,64.5305,64.5791,64.4237,64.5111,21068.0
2022-06-28 13:20:00,66.44,66.57,66.35,66.51,35372.0,64.5014,64.6276,64.414,64.5694,35372.0
2022-06-28 13:30:00,66.5,66.57,66.33,66.38,17405.0,64.5597,64.6276,64.3946,64.4432,17405.0
2022-06-28 13:40:00,66.33,66.58,66.33,66.46,49325.0,64.3946,64.6373,64.3946,64.5208,49325.0
2022-06-28 13:50:00,66.47,66.65,66.4,66.53,40632.0,64.5305,64.7053,64.4626,64.5888,40632.0
2022-06-28 14:00:00,66.51,66.67,66.44,66.44,61346.0,64.5694,64.7247,64.5014,64.5014,61346.0
2022-06-28 14:10:00,66.46,66.5,66.2,66.23,21036.0,64.5208,64.5597,64.2684,64.2975,21036.0
2022-06-28 14:20:00,66.21,66.36,66.19,66.34,26397.0,64.2781,64.4237,64.2587,64.4043,26397.0
2022-06-28 14:30:00,66.35,66.35,66.07,66.12,27595.0,64.414,64.414,64.1422,64.1907,27595.0
2022-06-28 14:40:00,66.13,66.45,66.11,66.42,21604.0,64.2004,64.5111,64.181,64.482,21604.0
2022-06-28 14:50:00,66.42,66.43,66.27,66.29,24050.0,64.482,64.4917,64.3364,64.3558,24050.0
2022-06-28 15:00:00,66.29,66.42,66.13,66.24,35703.0,64.3558,64.482,64.2004,64.3072,35703.0
2022-06-28 15:10:00,66.24,66.39,66.24,66.32,41669.0,64.3072,64.4529,64.3072,64.3849,41669.0
2022-06-28 15:20:00,66.3,66.3,66.07,66.27,59047.0,64.3655,64.3655,64.1422,64.3364,59047.0
2022-06-28 15:30:00,66.27,66.33,66.09,66.16,72228.0,64.3364,64.3946,64.1616,64.2296,72228.0
2022-06-28 15:40:00,66.15,66.15,65.96,66.08,108724.0,64.2199,64.2199,64.0354,64.1519,108724.0
2022-06-28 15:50:00,66.06,66.12,65.85,65.88,258860.0,64.1325,64.1907,63.9286,63.9577,258860.0
2022-06-29 09:30:00,65.69,65.85,64.63,65.28,297451.0,63.7733,63.9286,62.7442,63.3752,297451.0
2022-06-29 09:40:00,65.28,65.45,64.83,65.32,84694.0,63.3752,63.5403,62.9384,63.4141,84694.0
2022-06-29 09:50:00,65.25,65.98,65.2,65.75,34531.0,63.3461,64.0548,63.2976,63.8315,34531.0
2022-06-29 10:00:00,65.75,66.09,65.71,65.82,47501.0,63.8315,64.1616,63.7927,63.8995,47501.0
2022-06-29 10:10:00,65.85,66.09,65.82,66.01,36953.0,63.9286,64.1616,63.8995,64.0839,36953.0
2022-06-29 10:20:00,66.04,66.3,66.0,66.16,29808.0,64.1131,64.3655,64.0742,64.2296,29808.0
2022-06-29 10:30:00,66.14,66.48,66.11,66.29,57713.0,64.2102,64.5402,64.181,64.3558,57713.0
2022-06-29 10:40:00,66.3,66.61,66.2,66.44,57654.0,64.3655,64.6664,64.2684,64.5014,57654.0
2022-06-29 10:50:00,66.5,66.58,65.81,65.84,38287.0,64.5597,64.6373,63.8898,63.9189,38287.0
2022-06-29 11:00:00,65.82,66.03,65.76,65.94,33572.0,63.8995,64.1034,63.8412,64.016,33572.0
2022-06-29 11:10:00,65.93,66.01,65.78,65.86,29422.0,64.0063,64.0839,63.8607,63.9383,29422.0
2022-06-29 11:20:00,65.86,65.94,65.58,65.84,54876.0,63.9383,64.016,63.6665,63.9189,54876.0
2022-06-29 11:30:00,65.85,66.04,65.77,65.95,26824.0,63.9286,64.1131,63.851,64.0257,26824.0
2022-06-29 11:40:00,65.93,66.0,65.77,65.79,21883.0,64.0063,64.0742,63.851,63.8704,21883.0
2022-06-29 11:50:00,65.78,65.89,65.59,65.67,58477.0,63.8607,63.9674,63.6762,63.7539,58477.0
2022-06-29 12:00:00,65.66,65.73,65.45,65.45,35104.0,63.7442,63.8121,63.5403,63.5403,35104.0
2022-06-29 12:10:00,65.44,65.51,65.22,65.49,24949.0,63.5306,63.5985,63.317,63.5791,24949.0
2022-06-29 12:20:00,65.51,65.54,65.31,65.37,34039.0,63.5985,63.6277,63.4044,63.4626,34039.0
2022-06-29 12:30:00,65.38,65.58,65.34,65.54,35396.0,63.4723,63.6665,63.4335,63.6277,35396.0
2022-06-29 12:40:00,65.53,65.63,65.45,65.5,25285.0,63.618,63.715,63.5403,63.5888,25285.0
2022-06-29 12:50:00,65.5,65.71,65.46,65.69,20790.0,63.5888,63.7927,63.55,63.7733,20790.0
2022-06-29 13:00:00,65.67,65.83,65.6,65.82,45675.0,63.7539,63.9092,63.6859,63.8995,45675.0
2022-06-29 13:10:00,65.85,65.86,65.51,65.55,23566.0,63.9286,63.9383,63.5985,63.6374,23566.0
2022-06-29 13:20:00,65.53,65.62,65.39,65.59,22799.0,63.618,63.7053,63.482,63.6762,22799.0
2022-06-29 13:30:00,65.52,65.89,65.51,65.88,72480.0,63.6082,63.9674,63.5985,63.9577,72480.0
2022-06-29 13:40:00,65.88,65.97,65.84,65.96,28337.0,63.9577,64.0451,63.9189,64.0354,28337.0
2022-06-29 13:50:00,65.96,66.06,65.93,66.02,72158.0,64.0354,64.1325,64.0063,64.0937,72158.0
2022-06-29 14:00:00,66.01,66.27,65.99,66.17,21640.0,64.0839,64.3364,64.0645,64.2393,21640.0
2022-06-29 14:10:00,66.1,66.18,66.07,66.13,20401.0,64.1713,64.249,64.1422,64.2004,20401.0
2022-06-29 14:20:00,66.13,66.17,66.02,66.15,69363.0,64.2004,64.2393,64.0937,64.2199,69363.0
2022-06-29 14:30:00,66.15,66.15,65.98,66.04,41924.0,64.2199,64.2199,64.0548,64.1131,41924.0
2022-06-29 14:40:00,66.03,66.07,65.83,65.97,38162.0,64.1034,64.1422,63.9092,64.0451,38162.0
2022-06-29 14:50:00,65.96,66.07,65.88,65.97,40476.0,64.0354,64.1422,63.9577,64.0451,40476.0
2022-06-29 15:00:00,65.96,66.22,65.95,66.21,72444.0,64.0354,64.2878,64.0257,64.2781,72444.0
2022-06-29 15:10:00,66.2,66.21,65.97,66.08,41404.0,64.2684,64.2781,64.0451,64.1519,41404.0
2022-06-29 15:20:00,66.06,66.11,65.99,66.09,38007.0,64.1325,64.181,64.0645,64.1616,38007.0
2022-06-29 15:30:00,66.09,66.09,65.86,66.01,185472.0,64.1616,64.1616,63.9383,64.0839,185472.0
2022-06-29 15:40:00,66.04,66.12,65.95,66.01,123396.0,64.1131,64.1907,64.0257,64.0839,123396.0
2022-06-29 15:50:00,66.01,66.2,65.91,66.01,225304.0,64.0839,64.2684,63.9869,64.0839,225304.0
2022-06-30 09:30:00,65.21,65.86,65.21,65.54,119352.0,63.3073,63.9383,63.3073,63.6277,119352.0
2022-06-30 09:40:00,65.52,65.82,65.24,65.51,146947.0,63.6082,63.8995,63.3364,63.5985,146947.0
2022-06-30 09:50:00,65.55,65.64,65.15,65.21,49364.0,63.6374,63.7247,63.249,63.3073,49364.0
2022-06-30 10:00:00,65.18,65.18,64.39,64.42,77937.0,63.2782,63.2782,62.5112,62.5403,77937.0
2022-06-30 10:10:00,64.44,64.93,64.43,64.92,80650.0,62.5598,63.0355,62.55,63.0258,80650.0
2022-06-30 10:20:00,64.91,65.03,64.75,64.89,41774.0,63.016,63.1325,62.8607,62.9966,41774.0
2022-06-30 10:30:00,64.88,65.12,64.81,64.81,55885.0,62.9869,63.2199,62.919,62.919,55885.0
2022-06-30 10:40:00,64.82,64.94,64.61,64.9,57206.0,62.9287,63.0452,62.7248,63.0063,57206.0
2022-06-30 10:50:00,64.89,65.22,64.88,65.07,53469.0,62.9966,63.317,62.9869,63.1714,53469.0
2022-06-30 11:00:00,65.08,65.5,65.01,65.49,52257.0,63.1811,63.5888,63.1131,63.5791,52257.0
2022-06-30 11:10:00,65.5,65.7,65.32,65.7,35239.0,63.5888,63.783,63.4141,63.783,35239.0
2022-06-30 11:20:00,65.68,66.25,65.67,66.18,43309.0,63.7636,64.3169,63.7539,64.249,43309.0
2022-06-30 11:30:00,66.21,66.26,65.91,66.05,14600.0,64.2781,64.3267,63.9869,64.1228,14600.0
2022-06-30 11:40:00,66.06,66.18,66.01,66.12,15751.0,64.1325,64.249,64.0839,64.1907,15751.0
2022-06-30 11:50:00,66.1,66.16,65.98,66.14,11607.0,64.1713,64.2296,64.0548,64.2102,11607.0
2022-06-30 12:00:00,66.14,66.24,65.92,65.92,18307.0,64.2102,64.3072,63.9966,63.9966,18307.0
2022-06-30 12:10:00,65.93,66.14,65.9,66.12,13527.0,64.0063,64.2102,63.9772,64.1907,13527.0
2022-06-30 12:20:00,66.14,66.61,66.13,66.6,23940.0,64.2102,64.6664,64.2004,64.6567,23940.0
2022-06-30 12:30:00,66.6,66.84,66.52,66.59,18914.0,64.6567,64.8897,64.5791,64.647,18914.0
2022-06-30 12:40:00,66.64,66.75,66.6,66.62,9111.0,64.6956,64.8024,64.6567,64.6761,9111.0
2022-06-30 12:50:00,66.55,66.55,66.42,66.48,14257.0,64.6082,64.6082,64.482,64.5402,14257.0
2022-06-30 13:00:00,66.52,66.6,66.35,66.38,11150.0,64.5791,64.6567,64.414,64.4432,11150.0
2022-06-30 13:10:00,66.37,66.38,66.03,66.13,19498.0,64.4334,64.4432,64.1034,64.2004,19498.0
2022-06-30 13:20:00,66.14,66.49,66.14,66.44,12674.0,64.2102,64.5499,64.2102,64.5014,12674.0
2022-06-30 13:30:00,66.47,66.49,66.42,66.46,10337.0,64.5305,64.5499,64.482,64.5208,10337.0
2022-06-30 13:40:00,66.48,66.59,66.32,66.57,17960.0,64.5402,64.647,64.3849,64.6276,17960.0
2022-06-30 13:50:00,66.57,66.82,66.55,66.63,12141.0,64.6276,64.8703,64.6082,64.6859,12141.0
2022-06-30 14:00:00,66.62,66.68,66.5,66.53,16319.0,64.6761,64.7344,64.5597,64.5888,16319.0
2022-06-30 14:10:00,66.52,66.67,66.52,66.66,12153.0,64.5791,64.7247,64.5791,64.715,12153.0
2022-06-30 14:20:00,66.67,66.69,66.29,66.48,26223.0,64.7247,64.7441,64.3558,64.5402,26223.0
2022-06-30 14:30:00,66.46,66.53,66.38,66.42,13290.0,64.5208,64.5888,64.4432,64.482,13290.0
2022-06-30 14:40:00,66.38,66.42,66.07,66.21,22533.0,64.4432,64.482,64.1422,64.2781,22533.0
2022-06-30 14:50:00,66.18,66.21,66.0,66.21,23343.0,64.249,64.2781,64.0742,64.2781,23343.0
2022-06-30 15:00:00,66.19,66.27,65.91,65.95,22865.0,64.2587,64.3364,63.9869,64.0257,22865.0
2022-06-30 15:10:00,65.96,66.04,65.86,65.86,30120.0,64.0354,64.1131,63.9383,63.9383,30120.0
2022-06-30 15:20:00,65.87,66.22,65.87,66.22,18759.0,63.948,64.2878,63.948,64.2878,18759.0
2022-06-30 15:30:00,66.21,66.35,66.12,66.13,36161.0,64.2781,64.414,64.1907,64.2004,36161.0
2022-06-30 15:40:00,66.12,66.37,65.98,66.25,95078.0,64.1907,64.4334,64.0548,64.3169,95078.0
2022-06-30 15:50:00,66.25,66.28,65.8,66.23,285026.0,64.3169,64.3461,63.8801,64.2975,285026.0
2022-07-01 09:30:00,66.88,68.55,66.75,68.3,243061.0,64.9286,66.5498,64.8024,66.3071,243061.0
2022-07-01 09:40:00,68.35,69.26,68.3,69.2,61265.0,66.3557,67.2391,66.3071,67.1809,61265.0
2022-07-01 09:50:00,69.24,69.67,68.77,68.78,140912.0,67.2197,67.6372,66.7634,66.7731,140912.0
2022-07-01 10:00:00,68.79,69.09,68.25,68.45,79274.0,66.7828,67.0741,66.2586,66.4528,79274.0
2022-07-01 10:10:00,68.43,68.54,67.93,68.5,97803.0,66.4333,66.5401,65.9479,66.5013,97803.0
2022-07-01 10:20:00,68.49,68.76,67.91,68.39,271763.0,66.4916,66.7537,65.9285,66.3945,271763.0
2022-07-01 10:30:00,68.35,68.68,68.32,68.58,129955.0,66.3557,66.676,66.3265,66.579,129955.0
2022-07-01 10:40:00,68.57,68.88,68.4,68.7,74329.0,66.5693,66.8702,66.4042,66.6955,74329.0
2022-07-01 10:50:00,68.7,68.7,68.27,68.5,73617.0,66.6955,66.6955,66.278,66.5013,73617.0
2022-07-01 11:00:00,68.49,68.84,68.37,68.78,49528.0,66.4916,66.8314,66.3751,66.7731,49528.0
2022-07-01 11:10:00,68.77,68.97,68.73,68.74,72879.0,66.7634,66.9576,66.7246,66.7343,72879.0
2022-07-01 11:20:00,68.68,68.73,68.47,68.48,49390.0,66.676,66.7246,66.4722,66.4819,49390.0
2022-07-01 11:30:00,68.51,68.73,68.43,68.43,46091.0,66.511,66.7246,66.4333,66.4333,46091.0
2022-07-01 11:40:00,68.42,68.59,68.37,68.51,66543.0,66.4236,66.5887,66.3751,66.511,66543.0
2022-07-01 11:50:00,68.49,68.51,68.02,68.22,33807.0,66.4916,66.511,66.0353,66.2295,33807.0
2022-07-01 12:00:00,68.22,68.56,68.19,68.55,103289.0,66.2295,66.5595,66.2003,66.5498,103289.0
2022-07-01 12:10:00,68.53,69.12,68.52,69.07,45426.0,66.5304,67.1032,66.5207,67.0547,45426.0
2022-07-01 12:20:00,69.06,69.1,68.96,69.0,28488.0,67.045,67.0838,66.9479,66.9867,28488.0
2022-07-01 12:30:00,68.98,69.05,68.73,68.76,26081.0,66.9673,67.0352,66.7246,66.7537,26081.0
2022-07-01 12:40:00,68.76,68.86,68.71,68.8,62540.0,66.7537,66.8508,66.7052,66.7925,62540.0
2022-07-01 12:50:00,68.8,69.09,68.77,68.8,37269.0,66.7925,67.0741,66.7634,66.7925,37269.0
2022-07-01 13:00:00,68.81,69.05,68.8,69.05,30614.0,66.8022,67.0352,66.7925,67.0352,30614.0
2022-07-01 13:10:00,69.03,69.17,68.92,69.17,45962.0,67.0158,67.1517,66.909,67.1517,45962.0
2022-07-01 13:20:00,69.14,69.2,68.94,69.12,23446.0,67.1226,67.1809,66.9285,67.1032,23446.0
2022-07-01 13:30:00,69.12,69.19,68.79,69.02,39223.0,67.1032,67.1712,66.7828,67.0061,39223.0
2022-07-01 13:40:00,69.03,69.27,68.97,69.27,26308.0,67.0158,67.2488,66.9576,67.2488,26308.0
2022-07-01 13:50:00,69.24,69.26,69.12,69.2,27005.0,67.2197,67.2391,67.1032,67.1809,27005.0
2022-07-01 14:00:00,69.22,69.25,69.06,69.12,31384.0,67.2003,67.2294,67.045,67.1032,31384.0
2022-07-01 14:10:00,69.11,69.34,69.0,69.29,14377.0,67.0935,67.3168,66.9867,67.2682,14377.0
2022-07-01 14:20:00,69.31,69.38,69.17,69.21,27525.0,67.2877,67.3556,67.1517,67.1906,27525.0
2022-07-01 14:30:00,69.23,69.53,69.23,69.53,27585.0,67.21,67.5012,67.21,67.5012,27585.0
2022-07-01 14:40:00,69.51,69.74,69.45,69.68,35521.0,67.4818,67.7051,67.4236,67.6469,35521.0
2022-07-01 14:50:00,69.68,69.81,69.59,69.8,51171.0,67.6469,67.7731,67.5595,67.7634,51171.0
2022-07-01 15:00:00,69.82,69.87,69.59,69.77,81384.0,67.7828,67.8313,67.5595,67.7342,81384.0
2022-07-01 15:10:00,69.8,69.96,69.74,69.96,143987.0,67.7634,67.9187,67.7051,67.9187,143987.0
2022-07-01 15:20:00,69.95,70.2,69.9,70.03,126443.0,67.909,68.1517,67.8604,67.9867,126443.0
2022-07-01 15:30:00,70.04,70.28,69.96,70.03,115131.0,67.9964,68.2294,67.9187,67.9867,115131.0
2022-07-01 15:40:00,70.03,70.15,69.94,70.08,179475.0,67.9867,68.1031,67.8993,68.0352,179475.0
2022-07-01 15:50:00,70.08,70.15,69.72,70.09,383779.0,68.0352,68.1031,67.6857,68.0449,383779.0
2022-07-05 09:30:00,69.19,70.18,69.05,70.01,110523.0,67.1712,68.1323,67.0352,67.9672,110523.0
2022-07-05 09:40:00,70.09,70.09,69.22,69.51,89176.0,68.0449,68.0449,67.2003,67.4818,89176.0
2022-07-05 09:50:00,69.51,70.08,69.33,69.84,45052.0,67.4818,68.0352,67.3071,67.8022,45052.0
2022-07-05 10:00:00,69.78,70.2,69.59,70.17,65143.0,67.7439,68.1517,67.5595,68.1226,65143.0
2022-07-05 10:10:00,70.18,70.23,69.96,70.1,55025.0,68.1323,68.1808,67.9187,68.0546,55025.0
2022-07-05 10:20:00,70.06,70.57,69.91,70.55,90434.0,68.0158,68.5109,67.8702,68.4915,90434.0
2022-07-05 10:30:00,70.55,71.33,70.51,71.27,102471.0,68.4915,69.2487,68.4526,69.1905,102471.0
2022-07-05 10:40:00,71.27,71.43,70.72,70.84,101085.0,69.1905,69.3458,68.6565,68.773,101085.0
2022-07-05 10:50:00,70.82,70.83,70.63,70.65,37248.0,68.7536,68.7633,68.5691,68.5886,37248.0
2022-07-05 11:00:00,70.63,70.63,69.88,69.94,71737.0,68.5691,68.5691,67.841,67.8993,71737.0
2022-07-05 11:10:00,69.95,70.01,69.69,69.87,39764.0,67.909,67.9672,67.6566,67.8313,39764.0
2022-07-05 11:20:00,69.89,70.2,69.83,70.18,27480.0,67.8507,68.1517,67.7925,68.1323,27480.0
2022-07-05 11:30:00,70.17,70.57,70.17,70.42,64505.0,68.1226,68.5109,68.1226,68.3653,64505.0
2022-07-05 11:40:00,70.38,70.93,70.38,70.71,50687.0,68.3264,68.8604,68.3264,68.6468,50687.0
2022-07-05 11:50:00,70.69,70.82,70.62,70.68,21898.0,68.6274,68.7536,68.5594,68.6177,21898.0
2022-07-05 12:00:00,70.65,70.83,70.64,70.8,22925.0,68.5886,68.7633,68.5789,68.7342,22925.0
2022-07-05 12:10:00,70.76,70.88,70.67,70.87,25629.0,68.6954,68.8118,68.608,68.8021,25629.0
2022-07-05 12:20:00,70.84,70.95,70.73,70.87,47269.0,68.773,68.8798,68.6662,68.8021,47269.0
2022-07-05 12:30:00,70.88,71.02,70.81,71.02,25689.0,68.8118,68.9478,68.7439,68.9478,25689.0
2022-07-05 12:40:00,71.0,71.12,70.79,70.79,26567.0,68.9283,69.0448,68.7245,68.7245,26567.0
2022-07-05 12:50:00,70.82,70.88,70.72,70.73,25462.0,68.7536,68.8118,68.6565,68.6662,25462.0
2022-07-05 13:00:00,70.73,70.84,70.58,70.73,22610.0,68.6662,68.773,68.5206,68.6662,22610.0
2022-07-05 13:10:00,70.71,71.03,70.71,70.99,31931.0,68.6468,68.9575,68.6468,68.9186,31931.0
2022-07-05 13:20:00,70.97,71.2,70.95,71.05,43432.0,68.8992,69.1225,68.8798,68.9769,43432.0
2022-07-05 13:30:00,71.02,71.21,70.97,71.21,31835.0,68.9478,69.1322,68.8992,69.1322,31835.0
2022-07-05 13:40:00,71.24,71.33,71.1,71.16,28308.0,69.1613,69.2487,69.0254,69.0837,28308.0
2022-07-05 13:50:00,71.17,71.27,71.14,71.23,21865.0,69.0934,69.1905,69.0643,69.1516,21865.0
2022-07-05 14:00:00,71.22,71.43,71.2,71.3,38861.0,69.1419,69.3458,69.1225,69.2196,38861.0
2022-07-05 14:10:00,71.28,71.31,71.2,71.28,30387.0,69.2002,69.2293,69.1225,69.2002,30387.0
2022-07-05 14:20:00,71.28,71.32,71.2,71.22,47100.0,69.2002,69.239,69.1225,69.1419,47100.0
2022-07-05 14:30:00,71.23,71.64,71.23,71.61,30499.0,69.1516,69.5497,69.1516,69.5205,30499.0
2022-07-05 14:40:00,71.63,71.74,71.59,71.7,25172.0,69.54,69.6468,69.5011,69.6079,25172.0
2022-07-05 14:50:00,71.69,71.76,71.61,71.61,35358.0,69.5982,69.6662,69.5205,69.5205,35358.0
2022-07-05 15:00:00,71.62,71.98,71.5,71.91,69013.0,69.5303,69.8798,69.4138,69.8118,69013.0
2022-07-05 15:10:00,71.93,72.12,71.73,72.05,73119.0,69.8312,70.0157,69.637,69.9477,73119.0
2022-07-05 15:20:00,72.05,72.44,72.04,72.34,90944.0,69.9477,70.3263,69.938,70.2292,90944.0
2022-07-05 15:30:00,72.34,72.46,72.08,72.25,91270.0,70.2292,70.3457,69.9768,70.1419,91270.0
2022-07-05 15:40:00,72.29,72.41,72.23,72.39,110087.0,70.1807,70.2972,70.1225,70.2778,110087.0
2022-07-05 15:50:00,72.38,72.58,72.25,72.52,384890.0,70.2681,70.4622,70.1419,70.404,384890.0
2022-07-06 09:30:00,72.83,73.07,71.88,71.91,107218.0,70.705,70.9379,69.7827,69.8118,107218.0
2022-07-06 09:40:00,71.92,72.4,71.62,71.71,108075.0,69.8215,70.2875,69.5303,69.6176,108075.0
2022-07-06 09:50:00,71.66,72.29,71.53,72.07,44819.0,69.5691,70.1807,69.4429,69.9671,44819.0
2022-07-06 10:00:00,72.05,72.13,71.67,71.86,49740.0,69.9477,70.0254,69.5788,69.7633,49740.0
2022-07-06 10:10:00,71.81,71.91,71.3,71.52,65583.0,69.7147,69.8118,69.2196,69.4332,65583.0
2022-07-06 10:20:00,71.53,71.57,71.03,71.22,50045.0,69.4429,69.4817,68.9575,69.1419,50045.0
2022-07-06 10:30:00,71.23,71.23,70.4,70.58,59547.0,69.1516,69.1516,68.3459,68.5206,59547.0
2022-07-06 10:40:00,70.55,70.77,70.15,70.18,53967.0,68.4915,68.7051,68.1031,68.1323,53967.0
2022-07-06 10:50:00,70.17,70.43,70.14,70.33,97844.0,68.1226,68.375,68.0934,68.2779,97844.0
2022-07-06 11:00:00,70.3,70.59,70.3,70.48,22395.0,68.2488,68.5303,68.2488,68.4235,22395.0
2022-07-06 11:10:00,70.46,70.9,70.45,70.88,20869.0,68.4041,68.8313,68.3944,68.8118,20869.0
2022-07-06 11:20:00,70.89,70.94,70.56,70.76,19355.0,68.8216,68.8701,68.5012,68.6954,19355.0
2022-07-06 11:30:00,70.75,70.8,70.5,70.72,26620.0,68.6856,68.7342,68.4429,68.6565,26620.0
2022-07-06 11:40:00,70.7,70.76,70.62,70.67,14070.0,68.6371,68.6954,68.5594,68.608,14070.0
2022-07-06 11:50:00,70.66,70.68,70.45,70.64,22699.0,68.5983,68.6177,68.3944,68.5789,22699.0
2022-07-06 12:00:00,70.63,70.72,70.55,70.62,21687.0,68.5691,68.6565,68.4915,68.5594,21687.0
2022-07-06 12:10:00,70.59,70.78,70.59,70.61,25018.0,68.5303,68.7148,68.5303,68.5497,25018.0
2022-07-06 12:20:00,70.62,70.73,70.56,70.73,15075.0,68.5594,68.6662,68.5012,68.6662,15075.0
2022-07-06 12:30:00,70.74,71.04,70.7,70.9,22367.0,68.6759,68.9672,68.6371,68.8313,22367.0
2022-07-06 12:40:00,70.9,71.05,70.78,70.8,13717.0,68.8313,68.9769,68.7148,68.7342,13717.0
2022-07-06 12:50:00,70.8,70.89,70.71,70.82,9810.0,68.7342,68.8216,68.6468,68.7536,9810.0
2022-07-06 13:00:00,70.84,71.03,70.84,70.93,19060.0,68.773,68.9575,68.773,68.8604,19060.0
2022-07-06 13:10:00,70.93,70.93,70.76,70.87,17144.0,68.8604,68.8604,68.6954,68.8021,17144.0
2022-07-06 13:20:00,70.9,71.01,70.82,71.01,15115.0,68.8313,68.9381,68.7536,68.9381,15115.0
2022-07-06 13:30:00,70.98,71.07,70.88,71.0,14429.0,68.9089,68.9963,68.8118,68.9283,14429.0
2022-07-06 13:40:00,71.01,71.14,70.99,71.14,12231.0,68.9381,69.0643,68.9186,69.0643,12231.0
2022-07-06 13:50:00,71.11,71.39,71.09,71.3,22179.0,69.0351,69.307,69.0157,69.2196,22179.0
2022-07-06 14:00:00,71.26,71.67,71.0,71.36,182154.0,69.1808,69.5788,68.9283,69.2778,182154.0
2022-07-06 14:10:00,71.35,71.48,71.21,71.36,74583.0,69.2681,69.3943,69.1322,69.2778,74583.0
2022-07-06 14:20:00,71.33,71.81,71.2,71.79,35421.0,69.2487,69.7147,69.1225,69.6953,35421.0
2022-07-06 14:30:00,71.75,72.06,71.59,71.64,56168.0,69.6565,69.9574,69.5011,69.5497,56168.0
2022-07-06 14:40:00,71.64,71.88,71.51,71.51,64202.0,69.5497,69.7827,69.4235,69.4235,64202.0
2022-07-06 14:50:00,71.5,71.57,71.36,71.53,43521.0,69.4138,69.4817,69.2778,69.4429,43521.0
2022-07-06 15:00:00,71.55,71.57,71.24,71.31,55223.0,69.4623,69.4817,69.1613,69.2293,55223.0
2022-07-06 15:10:00,71.32,71.82,71.32,71.78,21439.0,69.239,69.7244,69.239,69.6856,21439.0
2022-07-06 15:20:00,71.77,72.11,71.76,72.11,31832.0,69.6759,70.006,69.6662,70.006,31832.0
2022-07-06 15:30:00,72.1,72.35,72.05,72.12,68858.0,69.9963,70.239,69.9477,70.0157,68858.0
2022-07-06 15:40:00,72.11,72.29,72.1,72.12,89645.0,70.006,70.1807,69.9963,70.0157,89645.0
2022-07-06 15:50:00,72.13,72.17,71.75,72.04,275440.0,70.0254,70.0642,69.6565,69.938,275440.0
2022-07-07 09:30:00,72.3,73.1,72.11,72.86,59100.0,70.1904,70.9671,70.006,70.7341,59100.0
2022-07-07 09:40:00,72.8,72.85,71.84,71.95,87178.0,70.6758,70.7244,69.7438,69.8506,87178.0
2022-07-07 09:50:00,71.98,72.02,71.36,71.36,101895.0,69.8798,69.9186,69.2778,69.2778,101895.0
2022-07-07 10:00:00,71.41,71.74,71.23,71.64,55738.0,69.3264,69.6468,69.1516,69.5497,55738.0
2022-07-07 10:10:00,71.66,71.71,71.17,71.22,62775.0,69.5691,69.6176,69.0934,69.1419,62775.0
2022-07-07 10:20:00,71.26,71.68,71.2,71.55,37463.0,69.1808,69.5885,69.1225,69.4623,37463.0
2022-07-07 10:30:00,71.53,71.62,71.36,71.47,35918.0,69.4429,69.5303,69.2778,69.3846,35918.0
2022-07-07 10:40:00,71.5,71.93,71.49,71.84,26974.0,69.4138,69.8312,69.4041,69.7438,26974.0
2022-07-07 10:50:00,71.89,71.97,71.74,71.97,22095.0,69.7924,69.87,69.6468,69.87,22095.0
2022-07-07 11:00:00,71.97,72.42,71.97,72.25,20852.0,69.87,70.3069,69.87,70.1419,20852.0
2022-07-07 11:10:00,72.25,72.25,72.01,72.16,11261.0,70.1419,70.1419,69.9089,70.0545,11261.0
2022-07-07 11:20:00,72.15,72.34,72.15,72.16,26573.0,70.0448,70.2292,70.0448,70.0545,26573.0
2022-07-07 11:30:00,72.14,72.41,72.1,72.39,44179.0,70.0351,70.2972,69.9963,70.2778,44179.0
2022-07-07 11:40:00,72.42,72.51,72.17,72.17,98917.0,70.3069,70.3943,70.0642,70.0642,98917.0
2022-07-07 11:50:00,72.19,72.28,72.07,72.27,12607.0,70.0836,70.171,69.9671,70.1613,12607.0
2022-07-07 12:00:00,72.25,72.35,72.14,72.22,12184.0,70.1419,70.239,70.0351,70.1128,12184.0
2022-07-07 12:10:00,72.27,72.32,72.2,72.27,13221.0,70.1613,70.2098,70.0933,70.1613,13221.0
2022-07-07 12:20:00,72.26,72.28,72.19,72.2,10272.0,70.1516,70.171,70.0836,70.0933,10272.0
2022-07-07 12:30:00,72.21,72.26,72.09,72.24,18608.0,70.103,70.1516,69.9865,70.1322,18608.0
2022-07-07 12:40:00,72.25,72.29,72.11,72.11,13344.0,70.1419,70.1807,70.006,70.006,13344.0
2022-07-07 12:50:00,72.08,72.17,72.03,72.06,15012.0,69.9768,70.0642,69.9283,69.9574,15012.0
2022-07-07 13:00:00,72.13,72.13,71.96,71.98,9642.0,70.0254,70.0254,69.8603,69.8798,9642.0
2022-07-07 13:10:00,71.96,71.96,71.88,71.9,13251.0,69.8603,69.8603,69.7827,69.8021,13251.0
2022-07-07 13:20:00,71.9,72.0,71.9,72.0,9431.0,69.8021,69.8992,69.8021,69.8992,9431.0
2022-07-07 13:30:00,71.98,72.1,71.94,72.04,16550.0,69.8798,69.9963,69.8409,69.938,16550.0
2022-07-07 13:40:00,72.06,72.15,72.03,72.04,101847.0,69.9574,70.0448,69.9283,69.938,101847.0
2022-07-07 13:50:00,72.02,72.16,72.02,72.11,98549.0,69.9186,70.0545,69.9186,70.006,98549.0
2022-07-07 14:00:00,72.13,72.33,72.13,72.26,19984.0,70.0254,70.2195,70.0254,70.1516,19984.0
2022-07-07 14:10:00,72.26,72.41,72.21,72.39,14862.0,70.1516,70.2972,70.103,70.2778,14862.0
2022-07-07 14:20:00,72.41,72.5,72.34,72.49,16949.0,70.2972,70.3846,70.2292,70.3749,16949.0
2022-07-07 14:30:00,72.49,72.51,72.26,72.39,15202.0,70.3749,70.3943,70.1516,70.2778,15202.0
2022-07-07 14:40:00,72.38,72.49,72.29,72.47,8869.0,70.2681,70.3749,70.1807,70.3555,8869.0
2022-07-07 14:50:00,72.48,72.5,72.4,72.43,15029.0,70.3652,70.3846,70.2875,70.3166,15029.0
2022-07-07 15:00:00,72.45,72.51,72.39,72.42,20431.0,70.336,70.3943,70.2778,70.3069,20431.0
2022-07-07 15:10:00,72.42,72.49,72.38,72.43,25368.0,70.3069,70.3749,70.2681,70.3166,25368.0
2022-07-07 15:20:00,72.45,72.52,72.39,72.48,26568.0,70.336,70.404,70.2778,70.3652,26568.0
2022-07-07 15:30:00,72.48,72.79,72.47,72.6,38173.0,70.3652,70.6661,70.3555,70.4817,38173.0
2022-07-07 15:40:00,72.59,72.79,72.57,72.73,51187.0,70.472,70.6661,70.4525,70.6079,51187.0
2022-07-07 15:50:00,72.76,72.88,72.58,72.8,177379.0,70.637,70.7535,70.4622,70.6758,177379.0
2022-07-08 09:30:00,72.05,73.34,72.05,73.24,67629.0,69.9477,71.2001,69.9477,71.103,67629.0
2022-07-08 09:40:00,73.26,73.54,72.55,72.65,41963.0,71.1224,71.3942,70.4331,70.5302,41963.0
2022-07-08 09:50:00,72.55,72.95,72.52,72.91,19366.0,70.4331,70.8215,70.404,70.7826,19366.0
2022-07-08 10:00:00,72.96,73.15,72.83,73.07,26930.0,70.8312,71.0156,70.705,70.9379,26930.0
2022-07-08 10:10:00,73.06,73.35,73.02,73.31,17193.0,70.9282,71.2098,70.8894,71.1709,17193.0
2022-07-08 10:20:00,73.26,73.42,73.09,73.42,99516.0,71.1224,71.2777,70.9574,71.2777,99516.0
2022-07-08 10:30:00,73.46,73.75,73.42,73.67,57155.0,71.3166,71.5981,71.2777,71.5204,57155.0
2022-07-08 10:40:00,73.66,73.66,73.5,73.57,31846.0,71.5107,71.5107,71.3554,71.4234,31846.0
2022-07-08 10:50:00,73.54,73.55,73.13,73.28,38069.0,71.3942,71.4039,70.9962,71.1418,38069.0
2022-07-08 11:00:00,73.32,73.53,73.25,73.52,51011.0,71.1807,71.3845,71.1127,71.3748,51011.0
2022-07-08 11:10:00,73.49,73.53,73.12,73.16,20404.0,71.3457,71.3845,70.9865,71.0253,20404.0
2022-07-08 11:20:00,73.18,73.37,73.08,73.2,25815.0,71.0447,71.2292,70.9477,71.0642,25815.0
2022-07-08 11:30:00,73.19,73.35,73.15,73.22,19515.0,71.0544,71.2098,71.0156,71.0836,19515.0
2022-07-08 11:40:00,73.22,73.22,72.98,73.01,31057.0,71.0836,71.0836,70.8506,70.8797,31057.0
2022-07-08 11:50:00,72.93,73.16,72.93,73.15,6137.0,70.802,71.0253,70.802,71.0156,6137.0
2022-07-08 12:00:00,73.2,73.22,73.06,73.19,25266.0,71.0642,71.0836,70.9282,71.0544,25266.0
2022-07-08 12:10:00,73.16,73.23,73.08,73.16,18536.0,71.0253,71.0933,70.9477,71.0253,18536.0
2022-07-08 12:20:00,73.16,73.18,72.72,72.77,44269.0,71.0253,71.0447,70.5982,70.6467,44269.0
2022-07-08 12:30:00,72.79,72.82,72.58,72.59,7953.0,70.6661,70.6952,70.4622,70.472,7953.0
2022-07-08 12:40:00,72.57,72.7,72.47,72.69,13442.0,70.4525,70.5787,70.3555,70.569,13442.0
2022-07-08 12:50:00,72.71,72.99,72.69,72.95,38139.0,70.5885,70.8603,70.569,70.8215,38139.0
2022-07-08 13:00:00,72.95,73.1,72.87,73.1,19551.0,70.8215,70.9671,70.7438,70.9671,19551.0
2022-07-08 13:10:00,73.09,73.14,72.98,73.01,17059.0,70.9574,71.0059,70.8506,70.8797,17059.0
2022-07-08 13:20:00,73.01,73.14,72.95,73.13,10472.0,70.8797,71.0059,70.8215,70.9962,10472.0
2022-07-08 13:30:00,73.16,73.17,73.05,73.15,20098.0,71.0253,71.035,70.9185,71.0156,20098.0
2022-07-08 13:40:00,73.14,73.33,73.13,73.33,17702.0,71.0059,71.1904,70.9962,71.1904,17702.0
2022-07-08 13:50:00,73.33,73.44,73.29,73.4,47321.0,71.1904,71.2972,71.1515,71.2583,47321.0
2022-07-08 14:00:00,73.42,73.5,73.33,73.45,21137.0,71.2777,71.3554,71.1904,71.3069,21137.0
2022-07-08 14:10:00,73.4,73.43,73.32,73.4,9459.0,71.2583,71.2874,71.1807,71.2583,9459.0
2022-07-08 14:20:00,73.38,73.52,73.33,73.51,15673.0,71.2389,71.3748,71.1904,71.3651,15673.0
2022-07-08 14:30:00,73.51,73.74,73.5,73.7,15386.0,71.3651,71.5884,71.3554,71.5496,15386.0
2022-07-08 14:40:00,73.67,73.78,73.64,73.73,30710.0,71.5204,71.6272,71.4913,71.5787,30710.0
2022-07-08 14:50:00,73.69,73.77,73.59,73.73,16716.0,71.5399,71.6175,71.4428,71.5787,16716.0
2022-07-08 15:00:00,73.72,73.87,73.71,73.72,15591.0,71.569,71.7146,71.5593,71.569,15591.0
2022-07-08 15:10:00,73.69,73.81,73.47,73.48,63456.0,71.5399,71.6564,71.3263,71.336,63456.0
2022-07-08 15:20:00,73.47,73.48,73.23,73.26,61838.0,71.3263,71.336,71.0933,71.1224,61838.0
2022-07-08 15:30:00,73.26,73.34,73.11,73.2,69847.0,71.1224,71.2001,70.9768,71.0642,69847.0
2022-07-08 15:40:00,73.2,73.43,73.16,73.36,62735.0,71.0642,71.2874,71.0253,71.2195,62735.0
2022-07-08 15:50:00,73.34,73.48,73.3,73.36,144997.0,71.2001,71.336,71.1612,71.2195,144997.0
2022-07-11 09:30:00,72.83,73.62,72.73,73.33,76105.0,70.705,71.4719,70.6079,71.1904,76105.0
2022-07-11 09:40:00,73.29,73.53,73.16,73.29,65294.0,71.1515,71.3845,71.0253,71.1515,65294.0
2022-07-11 09:50:00,73.32,73.73,73.31,73.71,83013.0,71.1807,71.5787,71.1709,71.5593,83013.0
2022-07-11 10:00:00,73.71,73.81,73.3,73.33,77379.0,71.5593,71.6564,71.1612,71.1904,77379.0
2022-07-11 10:10:00,73.33,73.53,73.31,73.38,32734.0,71.1904,71.3845,71.1709,71.2389,32734.0
2022-07-11 10:20:00,73.38,73.54,73.27,73.52,45708.0,71.2389,71.3942,71.1321,71.3748,45708.0
2022-07-11 10:30:00,73.5,73.75,73.5,73.73,47678.0,71.3554,71.5981,71.3554,71.5787,47678.0
2022-07-11 10:40:00,73.73,73.85,73.67,73.79,27733.0,71.5787,71.6952,71.5204,71.6369,27733.0
2022-07-11 10:50:00,73.82,74.06,73.73,73.73,25402.0,71.6661,71.8991,71.5787,71.5787,25402.0
2022-07-11 11:00:00,73.71,74.06,73.68,74.06,19558.0,71.5593,71.8991,71.5302,71.8991,19558.0
2022-07-11 11:10:00,74.07,74.08,73.74,73.74,20706.0,71.9088,71.9185,71.5884,71.5884,20706.0
2022-07-11 11:20:00,73.74,73.74,73.33,73.4,26599.0,71.5884,71.5884,71.1904,71.2583,26599.0
2022-07-11 11:30:00,73.42,73.52,73.27,73.31,20752.0,71.2777,71.3748,71.1321,71.1709,20752.0
2022-07-11 11:40:00,73.31,73.47,73.23,73.39,19408.0,71.1709,71.3263,71.0933,71.2486,19408.0
2022-07-11 11:50:00,73.38,73.39,73.22,73.29,22375.0,71.2389,71.2486,71.0836,71.1515,22375.0
2022-07-11 12:00:00,73.3,73.39,73.24,73.28,15234.0,71.1612,71.2486,71.103,71.1418,15234.0
2022-07-11 12:10:00,73.28,73.48,73.28,73.34,23381.0,71.1418,71.336,71.1418,71.2001,23381.0
2022-07-11 12:20:00,73.34,73.36,73.24,73.26,26694.0,71.2001,71.2195,71.103,71.1224,26694.0
2022-07-11 12:30:00,73.24,73.39,73.19,73.37,47797.0,71.103,71.2486,71.0544,71.2292,47797.0
2022-07-11 12:40:00,73.36,73.4,73.28,73.33,22850.0,71.2195,71.2583,71.1418,71.1904,22850.0
2022-07-11 12:50:00,73.34,73.5,73.3,73.48,22646.0,71.2001,71.3554,71.1612,71.336,22646.0
2022-07-11 13:00:00,73.46,73.61,73.37,73.59,48649.0,71.3166,71.4622,71.2292,71.4428,48649.0
2022-07-11 13:10:00,73.57,73.57,73.39,73.44,21455.0,71.4234,71.4234,71.2486,71.2972,21455.0
2022-07-11 13:20:00,73.41,73.56,73.41,73.54,23624.0,71.268,71.4137,71.268,71.3942,23624.0
2022-07-11 13:30:00,73.56,73.59,73.47,73.51,15907.0,71.4137,71.4428,71.3263,71.3651,15907.0
2022-07-11 13:40:00,73.51,73.56,73.44,73.45,18918.0,71.3651,71.4137,71.2972,71.3069,18918.0
2022-07-11 13:50:00,73.44,73.58,73.43,73.48,39647.0,71.2972,71.4331,71.2874,71.336,39647.0
2022-07-11 14:00:00,73.44,73.46,73.35,73.4,23070.0,71.2972,71.3166,71.2098,71.2583,23070.0
2022-07-11 14:10:00,73.4,73.49,73.36,73.46,35506.0,71.2583,71.3457,71.2195,71.3166,35506.0
2022-07-11 14:20:00,73.44,73.45,73.38,73.44,18131.0,71.2972,71.3069,71.2389,71.2972,18131.0
2022-07-11 14:30:00,73.43,73.46,73.35,73.38,17353.0,71.2874,71.3166,71.2098,71.2389,17353.0
2022-07-11 14:40:00,73.36,73.46,73.36,73.4,15550.0,71.2195,71.3166,71.2195,71.2583,15550.0
2022-07-11 14:50:00,73.4,73.48,73.32,73.34,39948.0,71.2583,71.336,71.1807,71.2001,39948.0
2022-07-11 15:00:00,73.34,73.5,73.28,73.5,32285.0,71.2001,71.3554,71.1418,71.3554,32285.0
2022-07-11 15:10:00,73.49,73.55,73.36,73.46,93575.0,71.3457,71.4039,71.2195,71.3166,93575.0
2022-07-11 15:20:00,73.46,73.54,73.44,73.48,30885.0,71.3166,71.3942,71.2972,71.336,30885.0
2022-07-11 15:30:00,73.47,73.52,73.36,73.44,55650.0,71.3263,71.3748,71.2195,71.2972,55650.0
2022-07-11 15:40:00,73.44,73.47,73.23,73.27,62200.0,71.2972,71.3263,71.0933,71.1321,62200.0
2022-07-11 15:50:00,73.26,73.37,73.2,73.27,154435.0,71.1224,71.2292,71.0642,71.1321,154435.0
2022-07-12 09:30:00,72.82,74.64,72.7,74.61,135334.0,70.6952,72.4621,70.5787,72.433,135334.0
2022-07-12 09:40:00,74.66,74.98,74.48,74.7,84680.0,72.4816,72.7922,72.3068,72.5204,84680.0
2022-07-12 09:50:00,74.68,75.48,74.62,74.87,65690.0,72.501,73.2776,72.4427,72.6854,65690.0
2022-07-12 10:00:00,74.86,74.97,74.26,74.33,56160.0,72.6757,72.7825,72.0932,72.1612,56160.0
2022-07-12 10:10:00,74.35,74.68,74.24,74.32,51489.0,72.1806,72.501,72.0738,72.1515,51489.0
2022-07-12 10:20:00,74.31,74.43,73.72,73.95,45912.0,72.1418,72.2583,71.569,71.7923,45912.0
2022-07-12 10:30:00,74.01,74.29,74.01,74.04,68924.0,71.8505,72.1224,71.8505,71.8796,68924.0
2022-07-12 10:40:00,74.02,74.11,73.79,74.07,49905.0,71.8602,71.9476,71.6369,71.9088,49905.0
2022-07-12 10:50:00,74.09,74.09,73.82,74.08,32547.0,71.9282,71.9282,71.6661,71.9185,32547.0
2022-07-12 11:00:00,74.14,74.24,73.92,73.96,40441.0,71.9767,72.0738,71.7631,71.802,40441.0
2022-07-12 11:10:00,73.96,74.12,73.64,73.64,48556.0,71.802,71.9573,71.4913,71.4913,48556.0
2022-07-12 11:20:00,73.63,74.02,73.61,73.92,51886.0,71.4816,71.8602,71.4622,71.7631,51886.0
2022-07-12 11:30:00,73.95,74.12,73.95,74.1,24247.0,71.7923,71.9573,71.7923,71.9379,24247.0
2022-07-12 11:40:00,74.11,74.11,73.79,73.85,22390.0,71.9476,71.9476,71.6369,71.6952,22390.0
2022-07-12 11:50:00,73.83,73.94,73.74,73.89,24673.0,71.6758,71.7826,71.5884,71.734,24673.0
2022-07-12 12:00:00,73.88,74.02,73.84,73.86,24146.0,71.7243,71.8602,71.6855,71.7049,24146.0
2022-07-12 12:10:00,73.87,74.0,73.87,73.9,23452.0,71.7146,71.8408,71.7146,71.7437,23452.0
2022-07-12 12:20:00,73.9,74.12,73.87,74.06,22543.0,71.7437,71.9573,71.7146,71.8991,22543.0
2022-07-12 12:30:00,74.07,74.3,74.07,74.28,8632.0,71.9088,72.1321,71.9088,72.1126,8632.0
2022-07-12 12:40:00,74.31,74.35,74.2,74.21,20305.0,72.1418,72.1806,72.035,72.0447,20305.0
2022-07-12 12:50:00,74.21,74.44,74.11,74.41,14741.0,72.0447,72.268,71.9476,72.2389,14741.0
2022-07-12 13:00:00,74.4,74.47,74.16,74.2,15489.0,72.2291,72.2971,71.9961,72.035,15489.0
2022-07-12 13:10:00,74.19,74.21,73.98,74.0,27540.0,72.0253,72.0447,71.8214,71.8408,27540.0
2022-07-12 13:20:00,73.98,74.17,73.96,74.17,10618.0,71.8214,72.0059,71.802,72.0059,10618.0
2022-07-12 13:30:00,74.17,74.2,74.09,74.1,9678.0,72.0059,72.035,71.9282,71.9379,9678.0
2022-07-12 13:40:00,74.09,74.13,73.89,73.97,26161.0,71.9282,71.967,71.734,71.8117,26161.0
2022-07-12 13:50:00,73.94,74.07,73.91,73.92,13503.0,71.7826,71.9088,71.7534,71.7631,13503.0
2022-07-12 14:00:00,73.93,73.94,73.81,73.84,37671.0,71.7729,71.7826,71.6564,71.6855,37671.0
2022-07-12 14:10:00,73.84,74.19,73.82,74.17,40891.0,71.6855,72.0253,71.6661,72.0059,40891.0
2022-07-12 14:20:00,74.2,74.3,74.18,74.28,26248.0,72.035,72.1321,72.0156,72.1126,26248.0
2022-07-12 14:30:00,74.31,74.44,74.31,74.41,30130.0,72.1418,72.268,72.1418,72.2389,30130.0
2022-07-12 14:40:00,74.39,74.43,74.28,74.43,25682.0,72.2194,72.2583,72.1126,72.2583,25682.0
2022-07-12 14:50:00,74.42,74.44,74.16,74.17,122330.0,72.2486,72.268,71.9961,72.0059,122330.0
2022-07-12 15:00:00,74.14,74.21,74.04,74.13,120658.0,71.9767,72.0447,71.8796,71.967,120658.0
2022-07-12 15:10:00,74.16,74.24,73.93,73.95,223715.0,71.9961,72.0738,71.7729,71.7923,223715.0
2022-07-12 15:20:00,73.93,73.95,73.69,73.8,110246.0,71.7729,71.7923,71.5399,71.6466,110246.0
2022-07-12 15:30:00,73.79,73.81,73.47,73.58,112910.0,71.6369,71.6564,71.3263,71.4331,112910.0
2022-07-12 15:40:00,73.6,73.99,73.51,73.97,146306.0,71.4525,71.8311,71.3651,71.8117,146306.0
2022-07-12 15:50:00,73.93,74.61,73.9,74.4,500547.0,71.7729,72.433,71.7437,72.2291,500547.0
2022-07-13 09:30:00,72.0,72.37,71.02,72.33,395764.0,69.8992,70.2584,68.9478,70.2195,395764.0
2022-07-13 09:40:00,72.41,72.76,72.09,72.75,135906.0,70.2972,70.637,69.9865,70.6273,135906.0
2022-07-13 09:50:00,72.76,73.34,72.45,72.86,188503.0,70.637,71.2001,70.336,70.7341,188503.0
2022-07-13 10:00:00,72.85,73.17,72.2,72.38,182299.0,70.7244,71.035,70.0933,70.2681,182299.0
2022-07-13 10:10:00,72.31,72.38,71.8,71.87,172945.0,70.2001,70.2681,69.705,69.773,172945.0
2022-07-13 10:20:00,71.87,73.31,71.84,73.19,98636.0,69.773,71.1709,69.7438,71.0544,98636.0
2022-07-13 10:30:00,73.12,74.09,72.96,73.98,135514.0,70.9865,71.9282,70.8312,71.8214,135514.0
2022-07-13 10:40:00,73.99,74.85,73.92,74.49,118245.0,71.8311,72.666,71.7631,72.3165,118245.0
2022-07-13 10:50:00,74.5,74.75,74.1,74.31,92812.0,72.3262,72.5689,71.9379,72.1418,92812.0
2022-07-13 11:00:00,74.31,74.32,73.88,73.91,57634.0,72.1418,72.1515,71.7243,71.7534,57634.0
2022-07-13 11:10:00,73.88,74.12,73.84,73.98,57489.0,71.7243,71.9573,71.6855,71.8214,57489.0
2022-07-13 11:20:00,74.05,74.15,73.84,73.95,54417.0,71.8894,71.9864,71.6855,71.7923,54417.0
2022-07-13 11:30:00,73.96,73.98,73.21,73.34,134503.0,71.802,71.8214,71.0739,71.2001,134503.0
2022-07-13 11:40:00,73.32,73.57,73.22,73.57,16840.0,71.1807,71.4234,71.0836,71.4234,16840.0
2022-07-13 11:50:00,73.55,73.65,73.25,73.26,19692.0,71.4039,71.501,71.1127,71.1224,19692.0
2022-07-13 12:00:00,73.25,73.59,73.25,73.47,20931.0,71.1127,71.4428,71.1127,71.3263,20931.0
2022-07-13 12:10:00,73.45,73.45,73.27,73.4,15700.0,71.3069,71.3069,71.1321,71.2583,15700.0
2022-07-13 12:20:00,73.4,73.69,73.37,73.68,13007.0,71.2583,71.5399,71.2292,71.5302,13007.0
2022-07-13 12:30:00,73.67,73.76,73.48,73.76,25778.0,71.5204,71.6078,71.336,71.6078,25778.0
2022-07-13 12:40:00,73.71,73.72,73.53,73.66,27215.0,71.5593,71.569,71.3845,71.5107,27215.0
2022-07-13 12:50:00,73.66,73.7,73.49,73.6,22359.0,71.5107,71.5496,71.3457,71.4525,22359.0
2022-07-13 13:00:00,73.63,73.94,73.58,73.88,26831.0,71.4816,71.7826,71.4331,71.7243,26831.0
2022-07-13 13:10:00,73.85,74.34,73.85,73.93,31519.0,71.6952,72.1709,71.6952,71.7729,31519.0
2022-07-13 13:20:00,73.95,74.09,73.93,74.07,16065.0,71.7923,71.9282,71.7729,71.9088,16065.0
2022-07-13 13:30:00,74.07,74.07,73.91,73.93,11459.0,71.9088,71.9088,71.7534,71.7729,11459.0
2022-07-13 13:40:00,73.92,74.23,73.92,74.22,24749.0,71.7631,72.0641,71.7631,72.0544,24749.0
2022-07-13 13:50:00,74.18,74.23,74.04,74.07,15369.0,72.0156,72.0641,71.8796,71.9088,15369.0
2022-07-13 14:00:00,74.06,74.06,73.34,73.38,62746.0,71.8991,71.8991,71.2001,71.2389,62746.0
2022-07-13 14:10:00,73.4,73.65,73.36,73.61,26453.0,71.2583,71.501,71.2195,71.4622,26453.0
2022-07-13 14:20:00,73.64,73.8,73.5,73.7,44710.0,71.4913,71.6466,71.3554,71.5496,44710.0
2022-07-13 14:30:00,73.7,73.81,73.53,73.78,77154.0,71.5496,71.6564,71.3845,71.6272,77154.0
2022-07-13 14:40:00,73.78,74.01,73.74,73.9,17706.0,71.6272,71.8505,71.5884,71.7437,17706.0
2022-07-13 14:50:00,73.9,74.07,73.76,74.06,23446.0,71.7437,71.9088,71.6078,71.8991,23446.0
2022-07-13 15:00:00,74.04,74.09,73.9,73.96,34496.0,71.8796,71.9282,71.7437,71.802,34496.0
2022-07-13 15:10:00,73.95,74.16,73.93,74.1,32858.0,71.7923,71.9961,71.7729,71.9379,32858.0
2022-07-13 15:20:00,74.12,74.18,73.98,74.05,28362.0,71.9573,72.0156,71.8214,71.8894,28362.0
2022-07-13 15:30:00,74.06,74.12,73.71,73.93,48104.0,71.8991,71.9573,71.5593,71.7729,48104.0
2022-07-13 15:40:00,73.92,74.03,73.88,73.94,63820.0,71.7631,71.8699,71.7243,71.7826,63820.0
2022-07-13 15:50:00,73.94,73.96,73.75,73.78,179229.0,71.7826,71.802,71.5981,71.6272,179229.0
2022-07-14 09:30:00,72.85,73.29,71.3,71.32,214395.0,70.7244,71.1515,69.2196,69.239,214395.0
2022-07-14 09:40:00,71.32,71.8,71.32,71.61,140734.0,69.239,69.705,69.239,69.5205,140734.0
2022-07-14 09:50:00,71.58,72.29,71.48,71.98,53447.0,69.4914,70.1807,69.3943,69.8798,53447.0
2022-07-14 10:00:00,71.95,72.25,71.84,71.96,100907.0,69.8506,70.1419,69.7438,69.8603,100907.0
2022-07-14 10:10:00,71.97,72.32,71.8,72.13,65913.0,69.87,70.2098,69.705,70.0254,65913.0
2022-07-14 10:20:00,72.1,72.33,71.9,72.22,23428.0,69.9963,70.2195,69.8021,70.1128,23428.0
2022-07-14 10:30:00,72.22,72.44,72.11,72.23,132265.0,70.1128,70.3263,70.006,70.1225,132265.0
2022-07-14 10:40:00,72.23,72.62,72.22,72.45,71485.0,70.1225,70.5011,70.1128,70.336,71485.0
2022-07-14 10:50:00,72.45,72.64,72.33,72.4,83839.0,70.336,70.5205,70.2195,70.2875,83839.0
2022-07-14 11:00:00,72.41,72.85,72.41,72.83,48771.0,70.2972,70.7244,70.2972,70.705,48771.0
2022-07-14 11:10:00,72.83,72.96,72.55,72.94,101415.0,70.705,70.8312,70.4331,70.8117,101415.0
2022-07-14 11:20:00,72.92,73.02,72.77,72.96,67455.0,70.7923,70.8894,70.6467,70.8312,67455.0
2022-07-14 11:30:00,72.97,73.01,72.61,72.85,26826.0,70.8409,70.8797,70.4914,70.7244,26826.0
2022-07-14 11:40:00,72.82,73.39,72.82,73.31,27337.0,70.6952,71.2486,70.6952,71.1709,27337.0
2022-07-14 11:50:00,73.34,73.35,73.12,73.17,13506.0,71.2001,71.2098,70.9865,71.035,13506.0
2022-07-14 12:00:00,73.15,73.21,72.87,72.89,16517.0,71.0156,71.0739,70.7438,70.7632,16517.0
2022-07-14 12:10:00,72.9,73.19,72.87,73.18,22433.0,70.7729,71.0544,70.7438,71.0447,22433.0
2022-07-14 12:20:00,73.18,73.24,72.61,72.61,56808.0,71.0447,71.103,70.4914,70.4914,56808.0
2022-07-14 12:30:00,72.63,72.72,72.54,72.59,26712.0,70.5108,70.5982,70.4234,70.472,26712.0
2022-07-14 12:40:00,72.53,72.53,72.02,72.07,40350.0,70.4137,70.4137,69.9186,69.9671,40350.0
2022-07-14 12:50:00,72.07,72.4,72.06,72.39,25339.0,69.9671,70.2875,69.9574,70.2778,25339.0
2022-07-14 13:00:00,72.39,72.45,72.16,72.3,72873.0,70.2778,70.336,70.0545,70.1904,72873.0
2022-07-14 13:10:00,72.28,72.3,72.03,72.24,35305.0,70.171,70.1904,69.9283,70.1322,35305.0
2022-07-14 13:20:00,72.27,72.37,72.13,72.29,41567.0,70.1613,70.2584,70.0254,70.1807,41567.0
2022-07-14 13:30:00,72.25,72.26,71.91,72.0,39000.0,70.1419,70.1516,69.8118,69.8992,39000.0
2022-07-14 13:40:00,71.99,72.27,71.98,72.24,28594.0,69.8895,70.1613,69.8798,70.1322,28594.0
2022-07-14 13:50:00,72.24,72.39,72.11,72.29,32562.0,70.1322,70.2778,70.006,70.1807,32562.0
2022-07-14 14:00:00,72.29,72.37,72.18,72.26,36575.0,70.1807,70.2584,70.0739,70.1516,36575.0
2022-07-14 14:10:00,72.24,72.37,72.08,72.34,46781.0,70.1322,70.2584,69.9768,70.2292,46781.0
2022-07-14 14:20:00,72.34,72.67,72.33,72.66,47527.0,70.2292,70.5496,70.2195,70.5399,47527.0
2022-07-14 14:30:00,72.69,72.89,72.69,72.76,93289.0,70.569,70.7632,70.569,70.637,93289.0
2022-07-14 14:40:00,72.77,72.77,72.4,72.44,42553.0,70.6467,70.6467,70.2875,70.3263,42553.0
2022-07-14 14:50:00,72.45,72.68,72.29,72.54,46145.0,70.336,70.5593,70.1807,70.4234,46145.0
2022-07-14 15:00:00,72.51,72.68,72.43,72.47,47467.0,70.3943,70.5593,70.3166,70.3555,47467.0
2022-07-14 15:10:00,72.48,72.73,72.48,72.61,44951.0,70.3652,70.6079,70.3652,70.4914,44951.0
2022-07-14 15:20:00,72.61,72.85,72.59,72.83,56549.0,70.4914,70.7244,70.472,70.705,56549.0
2022-07-14 15:30:00,72.85,73.04,72.61,72.64,88265.0,70.7244,70.9088,70.4914,70.5205,88265.0
2022-07-14 15:40:00,72.63,72.63,72.32,72.4,122455.0,70.5108,70.5108,70.2098,70.2875,122455.0
2022-07-14 15:50:00,72.42,72.74,72.36,72.64,316590.0,70.3069,70.6176,70.2487,70.5205,316590.0
2022-07-15 09:30:00,74.07,74.38,73.09,73.22,92233.0,71.9088,72.2097,70.9574,71.0836,92233.0
2022-07-15 09:40:00,73.23,73.34,71.89,72.17,34323.0,71.0933,71.2001,69.7924,70.0642,34323.0
2022-07-15 09:50:00,72.27,72.28,71.64,71.68,45356.0,70.1613,70.171,69.5497,69.5885,45356.0
2022-07-15 10:00:00,71.77,72.64,71.75,72.61,81320.0,69.6759,70.5205,69.6565,70.4914,81320.0
2022-07-15 10:10:00,72.6,73.16,72.45,73.04,69465.0,70.4817,71.0253,70.336,70.9088,69465.0
2022-07-15 10:20:00,73.05,73.3,72.84,73.12,41935.0,70.9185,71.1612,70.7147,70.9865,41935.0
2022-07-15 10:30:00,73.14,73.27,72.89,72.97,44428.0,71.0059,71.1321,70.7632,70.8409,44428.0
2022-07-15 10:40:00,72.96,73.23,72.94,73.11,29932.0,70.8312,71.0933,70.8117,70.9768,29932.0
2022-07-15 10:50:00,73.11,73.26,73.05,73.22,49965.0,70.9768,71.1224,70.9185,71.0836,49965.0
2022-07-15 11:00:00,73.24,73.55,73.22,73.51,26370.0,71.103,71.4039,71.0836,71.3651,26370.0
2022-07-15 11:10:00,73.5,73.59,73.4,73.56,55192.0,71.3554,71.4428,71.2583,71.4137,55192.0
2022-07-15 11:20:00,73.53,73.65,73.45,73.54,53651.0,71.3845,71.501,71.3069,71.3942,53651.0
2022-07-15 11:30:00,73.53,73.58,73.42,73.49,40611.0,71.3845,71.4331,71.2777,71.3457,40611.0
2022-07-15 11:40:00,73.48,73.49,73.25,73.28,75890.0,71.336,71.3457,71.1127,71.1418,75890.0
2022-07-15 11:50:00,73.27,73.5,73.24,73.47,22245.0,71.1321,71.3554,71.103,71.3263,22245.0
2022-07-15 12:00:00,73.48,73.7,73.47,73.53,17634.0,71.336,71.5496,71.3263,71.3845,17634.0
2022-07-15 12:10:00,73.51,73.66,73.48,73.66,12792.0,71.3651,71.5107,71.336,71.5107,12792.0
2022-07-15 12:20:00,73.67,73.67,73.47,73.56,8411.0,71.5204,71.5204,71.3263,71.4137,8411.0
2022-07-15 12:30:00,73.55,73.59,73.44,73.51,12302.0,71.4039,71.4428,71.2972,71.3651,12302.0
2022-07-15 12:40:00,73.51,73.55,73.42,73.45,16344.0,71.3651,71.4039,71.2777,71.3069,16344.0
2022-07-15 12:50:00,73.42,73.58,73.39,73.48,26795.0,71.2777,71.4331,71.2486,71.336,26795.0
2022-07-15 13:00:00,73.47,73.53,73.4,73.45,15938.0,71.3263,71.3845,71.2583,71.3069,15938.0
2022-07-15 13:10:00,73.44,73.49,73.31,73.32,21097.0,71.2972,71.3457,71.1709,71.1807,21097.0
2022-07-15 13:20:00,73.31,73.37,73.2,73.35,26729.0,71.1709,71.2292,71.0642,71.2098,26729.0
2022-07-15 13:30:00,73.35,73.38,73.2,73.26,30395.0,71.2098,71.2389,71.0642,71.1224,30395.0
2022-07-15 13:40:00,73.27,73.28,72.99,73.0,27877.0,71.1321,71.1418,70.8603,70.87,27877.0
2022-07-15 13:50:00,72.95,73.04,72.83,73.01,111907.0,70.8215,70.9088,70.705,70.8797,111907.0
2022-07-15 14:00:00,73.0,73.1,72.98,73.03,21338.0,70.87,70.9671,70.8506,70.8991,21338.0
2022-07-15 14:10:00,73.04,73.05,72.85,72.95,44762.0,70.9088,70.9185,70.7244,70.8215,44762.0
2022-07-15 14:20:00,72.96,72.99,72.74,72.97,44831.0,70.8312,70.8603,70.6176,70.8409,44831.0
2022-07-15 14:30:00,72.98,73.09,72.96,72.98,29286.0,70.8506,70.9574,70.8312,70.8506,29286.0
2022-07-15 14:40:00,72.95,73.02,72.93,72.94,23964.0,70.8215,70.8894,70.802,70.8117,23964.0
2022-07-15 14:50:00,72.94,73.08,72.93,73.08,23853.0,70.8117,70.9477,70.802,70.9477,23853.0
2022-07-15 15:00:00,73.07,73.41,73.06,73.36,32698.0,70.9379,71.268,70.9282,71.2195,32698.0
2022-07-15 15:10:00,73.36,73.38,73.14,73.15,70169.0,71.2195,71.2389,71.0059,71.0156,70169.0
2022-07-15 15:20:00,73.16,73.36,73.13,73.32,49103.0,71.0253,71.2195,70.9962,71.1807,49103.0
2022-07-15 15:30:00,73.33,73.34,73.19,73.31,39154.0,71.1904,71.2001,71.0544,71.1709,39154.0
2022-07-15 15:40:00,73.31,73.45,73.25,73.32,74044.0,71.1709,71.3069,71.1127,71.1807,74044.0
2022-07-15 15:50:00,73.34,73.56,73.14,73.49,230425.0,71.2001,71.4137,71.0059,71.3457,230425.0
2022-07-18 09:30:00,73.54,73.73,72.94,73.07,104263.0,71.3942,71.5787,70.8117,70.9379,104263.0
2022-07-18 09:40:00,73.1,73.78,72.81,73.5,38659.0,70.9671,71.6272,70.6855,71.3554,38659.0
2022-07-18 09:50:00,73.51,74.05,73.34,73.77,31695.0,71.3651,71.8894,71.2001,71.6175,31695.0
2022-07-18 10:00:00,73.85,73.85,72.43,72.49,58432.0,71.6952,71.6952,70.3166,70.3749,58432.0
2022-07-18 10:10:00,72.46,72.83,72.18,72.71,69267.0,70.3457,70.705,70.0739,70.5885,69267.0
2022-07-18 10:20:00,72.72,72.81,72.55,72.78,53699.0,70.5982,70.6855,70.4331,70.6564,53699.0
2022-07-18 10:30:00,72.78,73.05,72.76,72.81,74910.0,70.6564,70.9185,70.637,70.6855,74910.0
2022-07-18 10:40:00,72.85,73.05,72.78,73.04,71271.0,70.7244,70.9185,70.6564,70.9088,71271.0
2022-07-18 10:50:00,73.1,73.25,72.98,73.08,73170.0,70.9671,71.1127,70.8506,70.9477,73170.0
2022-07-18 11:00:00,73.05,73.22,73.0,73.22,38536.0,70.9185,71.0836,70.87,71.0836,38536.0
2022-07-18 11:10:00,73.24,73.72,73.24,73.47,44480.0,71.103,71.569,71.103,71.3263,44480.0
2022-07-18 11:20:00,73.5,73.95,73.5,73.81,56562.0,71.3554,71.7923,71.3554,71.6564,56562.0
2022-07-18 11:30:00,73.82,74.21,73.79,74.15,33986.0,71.6661,72.0447,71.6369,71.9864,33986.0
2022-07-18 11:40:00,74.15,74.32,74.07,74.07,40701.0,71.9864,72.1515,71.9088,71.9088,40701.0
2022-07-18 11:50:00,74.08,74.32,74.05,74.25,23419.0,71.9185,72.1515,71.8894,72.0835,23419.0
2022-07-18 12:00:00,74.26,74.26,74.03,74.06,11996.0,72.0932,72.0932,71.8699,71.8991,11996.0
2022-07-18 12:10:00,74.08,74.09,73.95,73.96,16069.0,71.9185,71.9282,71.7923,71.802,16069.0
2022-07-18 12:20:00,73.97,74.01,73.79,73.81,40703.0,71.8117,71.8505,71.6369,71.6564,40703.0
2022-07-18 12:30:00,73.81,73.83,73.69,73.74,28911.0,71.6564,71.6758,71.5399,71.5884,28911.0
2022-07-18 12:40:00,73.77,73.94,73.73,73.74,19485.0,71.6175,71.7826,71.5787,71.5884,19485.0
2022-07-18 12:50:00,73.75,73.76,73.52,73.53,18694.0,71.5981,71.6078,71.3748,71.3845,18694.0
2022-07-18 13:00:00,73.52,73.59,73.47,73.54,38950.0,71.3748,71.4428,71.3263,71.3942,38950.0
2022-07-18 13:10:00,73.53,73.6,73.42,73.44,37897.0,71.3845,71.4525,71.2777,71.2972,37897.0
2022-07-18 13:20:00,73.45,73.57,73.43,73.56,34769.0,71.3069,71.4234,71.2874,71.4137,34769.0
2022-07-18 13:30:00,73.55,73.56,73.14,73.21,32008.0,71.4039,71.4137,71.0059,71.0739,32008.0
2022-07-18 13:40:00,73.2,73.37,73.17,73.2,22826.0,71.0642,71.2292,71.035,71.0642,22826.0
2022-07-18 13:50:00,73.22,73.22,72.87,72.88,21181.0,71.0836,71.0836,70.7438,70.7535,21181.0
2022-07-18 14:00:00,72.89,73.04,72.89,73.03,24953.0,70.7632,70.9088,70.7632,70.8991,24953.0
2022-07-18 14:10:00,73.03,73.04,72.85,72.98,26865.0,70.8991,70.9088,70.7244,70.8506,26865.0
2022-07-18 14:20:00,72.99,73.01,72.82,72.87,25148.0,70.8603,70.8797,70.6952,70.7438,25148.0
2022-07-18 14:30:00,72.89,73.15,72.86,73.09,60350.0,70.7632,71.0156,70.7341,70.9574,60350.0
2022-07-18 14:40:00,73.1,73.1,72.82,72.82,18265.0,70.9671,70.9671,70.6952,70.6952,18265.0
2022-07-18 14:50:00,72.83,72.83,72.59,72.73,27443.0,70.705,70.705,70.472,70.6079,27443.0
2022-07-18 15:00:00,72.72,72.98,72.72,72.95,28265.0,70.5982,70.8506,70.5982,70.8215,28265.0
2022-07-18 15:10:00,72.95,73.09,72.88,73.06,54411.0,70.8215,70.9574,70.7535,70.9282,54411.0
2022-07-18 15:20:00,73.06,73.12,72.86,72.88,25351.0,70.9282,70.9865,70.7341,70.7535,25351.0
2022-07-18 15:30:00,72.85,72.87,72.65,72.67,38232.0,70.7244,70.7438,70.5302,70.5496,38232.0
2022-07-18 15:40:00,72.67,72.69,72.45,72.45,59973.0,70.5496,70.569,70.336,70.336,59973.0
2022-07-18 15:50:00,72.45,72.66,72.41,72.59,195181.0,70.336,70.5399,70.2972,70.472,195181.0
2022-07-19 09:30:00,73.15,73.67,73.0,73.02,86739.0,71.0156,71.5204,70.87,70.8894,86739.0
2022-07-19 09:40:00,72.98,73.15,72.1,72.26,89678.0,70.8506,71.0156,69.9963,70.1516,89678.0
2022-07-19 09:50:00,72.2,72.4,71.95,72.07,73607.0,70.0933,70.2875,69.8506,69.9671,73607.0
2022-07-19 10:00:00,72.09,72.47,72.05,72.38,58450.0,69.9865,70.3555,69.9477,70.2681,58450.0
2022-07-19 10:10:00,72.4,72.65,72.36,72.47,59968.0,70.2875,70.5302,70.2487,70.3555,59968.0
2022-07-19 10:20:00,72.49,72.88,72.36,72.87,64782.0,70.3749,70.7535,70.2487,70.7438,64782.0
2022-07-19 10:30:00,72.87,72.95,72.65,72.68,168980.0,70.7438,70.8215,70.5302,70.5593,168980.0
2022-07-19 10:40:00,72.67,72.71,72.45,72.64,182939.0,70.5496,70.5885,70.336,70.5205,182939.0
2022-07-19 10:50:00,72.63,72.7,72.47,72.57,181318.0,70.5108,70.5787,70.3555,70.4525,181318.0
2022-07-19 11:00:00,72.57,72.82,72.53,72.75,121646.0,70.4525,70.6952,70.4137,70.6273,121646.0
2022-07-19 11:10:00,72.75,73.14,72.73,72.9,51833.0,70.6273,71.0059,70.6079,70.7729,51833.0
2022-07-19 11:20:00,72.98,73.08,72.88,72.99,54815.0,70.8506,70.9477,70.7535,70.8603,54815.0
2022-07-19 11:30:00,73.0,73.26,72.76,72.79,44913.0,70.87,71.1224,70.637,70.6661,44913.0
2022-07-19 11:40:00,72.78,72.96,72.72,72.96,30408.0,70.6564,70.8312,70.5982,70.8312,30408.0
2022-07-19 11:50:00,72.99,73.12,72.94,73.09,41619.0,70.8603,70.9865,70.8117,70.9574,41619.0
2022-07-19 12:00:00,73.09,73.15,72.91,73.09,28409.0,70.9574,71.0156,70.7826,70.9574,28409.0
2022-07-19 12:10:00,73.1,73.26,73.09,73.22,24379.0,70.9671,71.1224,70.9574,71.0836,24379.0
2022-07-19 12:20:00,73.22,73.31,73.2,73.2,23155.0,71.0836,71.1709,71.0642,71.0642,23155.0
2022-07-19 12:30:00,73.19,73.41,73.18,73.39,20851.0,71.0544,71.268,71.0447,71.2486,20851.0
2022-07-19 12:40:00,73.38,73.48,73.38,73.41,18272.0,71.2389,71.336,71.2389,71.268,18272.0
2022-07-19 12:50:00,73.4,73.59,73.33,73.56,37650.0,71.2583,71.4428,71.1904,71.4137,37650.0
2022-07-19 13:00:00,73.59,73.59,73.37,73.43,15834.0,71.4428,71.4428,71.2292,71.2874,15834.0
2022-07-19 13:10:00,73.46,73.52,73.42,73.47,17639.0,71.3166,71.3748,71.2777,71.3263,17639.0
2022-07-19 13:20:00,73.49,73.57,73.47,73.52,12509.0,71.3457,71.4234,71.3263,71.3748,12509.0
2022-07-19 13:30:00,73.53,73.64,73.52,73.64,13048.0,71.3845,71.4913,71.3748,71.4913,13048.0
2022-07-19 13:40:00,73.64,73.82,73.64,73.67,16266.0,71.4913,71.6661,71.4913,71.5204,16266.0
2022-07-19 13:50:00,73.67,73.87,73.65,73.83,21018.0,71.5204,71.7146,71.501,71.6758,21018.0
2022-07-19 14:00:00,73.82,73.95,73.82,73.94,18305.0,71.6661,71.7923,71.6661,71.7826,18305.0
2022-07-19 14:10:00,73.92,73.94,73.76,73.92,16475.0,71.7631,71.7826,71.6078,71.7631,16475.0
2022-07-19 14:20:00,73.92,73.98,73.88,73.93,30261.0,71.7631,71.8214,71.7243,71.7729,30261.0
2022-07-19 14:30:00,73.92,74.0,73.9,74.0,32012.0,71.7631,71.8408,71.7437,71.8408,32012.0
2022-07-19 14:40:00,73.99,74.19,73.99,74.19,17036.0,71.8311,72.0253,71.8311,72.0253,17036.0
2022-07-19 14:50:00,74.17,74.24,74.13,74.2,30001.0,72.0059,72.0738,71.967,72.035,30001.0
2022-07-19 15:00:00,74.2,74.21,73.97,74.03,30074.0,72.035,72.0447,71.8117,71.8699,30074.0
2022-07-19 15:10:00,74.03,74.08,73.94,73.98,102575.0,71.8699,71.9185,71.7826,71.8214,102575.0
2022-07-19 15:20:00,73.99,74.06,73.94,73.97,118123.0,71.8311,71.8991,71.7826,71.8117,118123.0
2022-07-19 15:30:00,73.99,74.27,73.99,74.25,45632.0,71.8311,72.1029,71.8311,72.0835,45632.0
2022-07-19 15:40:00,74.25,74.48,74.25,74.27,83099.0,72.0835,72.3068,72.0835,72.1029,83099.0
2022-07-19 15:50:00,74.27,74.52,74.25,74.27,290673.0,72.1029,72.3456,72.0835,72.1029,290673.0
2022-07-20 09:30:00,74.41,74.41,73.58,74.2,405436.0,72.2389,72.2389,71.4331,72.035,405436.0
2022-07-20 09:40:00,74.17,74.29,73.67,74.14,115948.0,72.0059,72.1224,71.5204,71.9767,115948.0
2022-07-20 09:50:00,74.11,74.16,73.29,73.29,125042.0,71.9476,71.9961,71.1515,71.1515,125042.0
2022-07-20 10:00:00,73.27,73.55,72.92,73.55,275882.0,71.1321,71.4039,70.7923,71.4039,275882.0
2022-07-20 10:10:00,73.55,73.65,73.37,73.56,239216.0,71.4039,71.501,71.2292,71.4137,239216.0
2022-07-20 10:20:00,73.56,73.8,73.56,73.59,55837.0,71.4137,71.6466,71.4137,71.4428,55837.0
2022-07-20 10:30:00,73.6,73.78,73.53,73.64,45463.0,71.4525,71.6272,71.3845,71.4913,45463.0
2022-07-20 10:40:00,73.63,73.8,73.5,73.71,25680.0,71.4816,71.6466,71.3554,71.5593,25680.0
2022-07-20 10:50:00,73.71,73.86,73.68,73.8,49403.0,71.5593,71.7049,71.5302,71.6466,49403.0
2022-07-20 11:00:00,73.81,74.1,73.74,74.05,30468.0,71.6564,71.9379,71.5884,71.8894,30468.0
2022-07-20 11:10:00,74.05,74.05,73.79,73.92,33021.0,71.8894,71.8894,71.6369,71.7631,33021.0
2022-07-20 11:20:00,73.9,73.92,73.69,73.83,29554.0,71.7437,71.7631,71.5399,71.6758,29554.0
2022-07-20 11:30:00,73.83,73.89,73.53,73.57,54695.0,71.6758,71.734,71.3845,71.4234,54695.0
2022-07-20 11:40:00,73.59,73.6,73.4,73.57,199842.0,71.4428,71.4525,71.2583,71.4234,199842.0
2022-07-20 11:50:00,73.56,73.62,73.47,73.51,66987.0,71.4137,71.4719,71.3263,71.3651,66987.0
2022-07-20 12:00:00,73.5,73.63,73.47,73.59,64399.0,71.3554,71.4816,71.3263,71.4428,64399.0
2022-07-20 12:10:00,73.59,73.61,73.49,73.57,123274.0,71.4428,71.4622,71.3457,71.4234,123274.0
2022-07-20 12:20:00,73.56,73.61,73.39,73.46,127592.0,71.4137,71.4622,71.2486,71.3166,127592.0
2022-07-20 12:30:00,73.45,73.61,73.45,73.59,70663.0,71.3069,71.4622,71.3069,71.4428,70663.0
2022-07-20 12:40:00,73.59,73.61,73.31,73.33,98330.0,71.4428,71.4622,71.1709,71.1904,98330.0
2022-07-20 12:50:00,73.33,73.4,73.26,73.26,101915.0,71.1904,71.2583,71.1224,71.1224,101915.0
2022-07-20 13:00:00,73.26,73.37,73.16,73.24,98277.0,71.1224,71.2292,71.0253,71.103,98277.0
2022-07-20 13:10:00,73.25,73.25,73.05,73.1,45978.0,71.1127,71.1127,70.9185,70.9671,45978.0
2022-07-20 13:20:00,73.12,73.24,72.92,73.23,44664.0,70.9865,71.103,70.7923,71.0933,44664.0
2022-07-20 13:30:00,73.22,73.44,73.14,73.4,283284.0,71.0836,71.2972,71.0059,71.2583,283284.0
2022-07-20 13:40:00,73.39,73.41,73.2,73.23,64975.0,71.2486,71.268,71.0642,71.0933,64975.0
2022-07-20 13:50:00,73.24,73.29,73.07,73.09,31506.0,71.103,71.1515,70.9379,70.9574,31506.0
2022-07-20 14:00:00,73.1,73.23,73.05,73.13,49414.0,70.9671,71.0933,70.9185,70.9962,49414.0
2022-07-20 14:10:00,73.14,73.2,72.97,73.11,34525.0,71.0059,71.0642,70.8409,70.9768,34525.0
2022-07-20 14:20:00,73.13,73.19,73.06,73.11,74006.0,70.9962,71.0544,70.9282,70.9768,74006.0
2022-07-20 14:30:00,73.11,73.16,73.07,73.14,84940.0,70.9768,71.0253,70.9379,71.0059,84940.0
2022-07-20 14:40:00,73.14,73.32,73.08,73.3,70798.0,71.0059,71.1807,70.9477,71.1612,70798.0
2022-07-20 14:50:00,73.3,73.33,73.0,73.13,42829.0,71.1612,71.1904,70.87,70.9962,42829.0
2022-07-20 15:00:00,73.14,73.41,73.14,73.21,88541.0,71.0059,71.268,71.0059,71.0739,88541.0
2022-07-20 15:10:00,73.23,73.32,73.15,73.19,63564.0,71.0933,71.1807,71.0156,71.0544,63564.0
2022-07-20 15:20:00,73.2,73.22,73.08,73.22,80263.0,71.0642,71.0836,70.9477,71.0836,80263.0
2022-07-20 15:30:00,73.21,73.23,73.06,73.11,121575.0,71.0739,71.0933,70.9282,70.9768,121575.0
2022-07-20 15:40:00,73.11,73.29,73.07,73.08,251213.0,70.9768,71.1515,70.9379,70.9477,251213.0
2022-07-20 15:50:00,73.08,73.19,73.03,73.08,693324.0,70.9477,71.0544,70.8991,70.9477,693324.0
2022-07-21 09:30:00,72.5,72.81,71.06,71.57,279125.0,70.3846,70.6855,68.9866,69.4817,279125.0
2022-07-21 09:40:00,71.55,71.67,70.82,71.08,240800.0,69.4623,69.5788,68.7536,69.006,240800.0
2022-07-21 09:50:00,71.06,71.29,70.69,70.86,213127.0,68.9866,69.2099,68.6274,68.7924,213127.0
2022-07-21 10:00:00,70.92,71.34,70.55,70.92,187950.0,68.8507,69.2584,68.4915,68.8507,187950.0
2022-07-21 10:10:00,70.95,71.44,70.95,71.27,79272.0,68.8798,69.3555,68.8798,69.1905,79272.0
2022-07-21 10:20:00,71.32,71.37,70.91,71.16,115147.0,69.239,69.2876,68.841,69.0837,115147.0
2022-07-21 10:30:00,71.2,72.49,71.19,72.45,190284.0,69.1225,70.3749,69.1128,70.336,190284.0
2022-07-21 10:40:00,72.49,73.1,72.35,73.07,162722.0,70.3749,70.9671,70.239,70.9379,162722.0
2022-07-21 10:50:00,73.06,75.29,73.06,74.69,232490.0,70.9282,73.0932,70.9282,72.5107,232490.0
2022-07-21 11:00:00,74.62,75.88,74.33,75.76,265322.0,72.4427,73.666,72.1612,73.5495,265322.0
2022-07-21 11:10:00,75.81,76.3,75.69,75.97,225040.0,73.598,74.0737,73.4815,73.7533,225040.0
2022-07-21 11:20:00,75.94,76.14,74.88,74.88,187984.0,73.7242,73.9184,72.6951,72.6951,187984.0
2022-07-21 11:30:00,74.91,75.43,74.4,75.43,173277.0,72.7243,73.2291,72.2291,73.2291,173277.0
2022-07-21 11:40:00,75.41,75.66,75.05,75.47,81895.0,73.2097,73.4524,72.8602,73.2679,81895.0
2022-07-21 11:50:00,75.47,75.57,75.26,75.37,64722.0,73.2679,73.365,73.064,73.1708,64722.0
2022-07-21 12:00:00,75.34,75.56,75.21,75.55,54372.0,73.1417,73.3553,73.0155,73.3456,54372.0
2022-07-21 12:10:00,75.52,75.52,75.2,75.46,33058.0,73.3165,73.3165,73.0058,73.2582,33058.0
2022-07-21 12:20:00,75.45,75.7,75.21,75.69,44453.0,73.2485,73.4912,73.0155,73.4815,44453.0
2022-07-21 12:30:00,75.71,75.77,75.56,75.73,35404.0,73.5009,73.5592,73.3553,73.5203,35404.0
2022-07-21 12:40:00,75.72,75.95,75.63,75.95,63333.0,73.5106,73.7339,73.4233,73.7339,63333.0
2022-07-21 12:50:00,75.94,76.08,75.81,75.98,96170.0,73.7242,73.8601,73.598,73.763,96170.0
2022-07-21 13:00:00,76.0,76.15,75.77,75.77,50729.0,73.7825,73.9281,73.5592,73.5592,50729.0
2022-07-21 13:10:00,75.77,76.18,75.76,76.03,38344.0,73.5592,73.9572,73.5495,73.8116,38344.0
2022-07-21 13:20:00,76.02,76.07,75.69,75.85,51846.0,73.8019,73.8504,73.4815,73.6368,51846.0
2022-07-21 13:30:00,75.83,75.84,75.3,75.52,63620.0,73.6174,73.6271,73.1029,73.3165,63620.0
2022-07-21 13:40:00,75.53,75.69,75.45,75.59,38341.0,73.3262,73.4815,73.2485,73.3844,38341.0
2022-07-21 13:50:00,75.57,75.64,75.34,75.55,38832.0,73.365,73.433,73.1417,73.3456,38832.0
2022-07-21 14:00:00,75.55,75.72,75.42,75.64,53278.0,73.3456,73.5106,73.2194,73.433,53278.0
2022-07-21 14:10:00,75.66,75.79,75.44,75.73,86316.0,73.4524,73.5786,73.2388,73.5203,86316.0
2022-07-21 14:20:00,75.73,75.77,75.65,75.76,45572.0,73.5203,73.5592,73.4427,73.5495,45572.0
2022-07-21 14:30:00,75.74,75.76,75.51,75.65,36539.0,73.53,73.5495,73.3068,73.4427,36539.0
2022-07-21 14:40:00,75.64,75.65,75.33,75.52,31141.0,73.433,73.4427,73.132,73.3165,31141.0
2022-07-21 14:50:00,75.53,75.53,75.07,75.18,57899.0,73.3262,73.3262,72.8796,72.9864,57899.0
2022-07-21 15:00:00,75.17,75.28,75.08,75.16,144132.0,72.9767,73.0835,72.8893,72.967,144132.0
2022-07-21 15:10:00,75.16,75.4,75.14,75.4,86602.0,72.967,73.2,72.9476,73.2,86602.0
2022-07-21 15:20:00,75.36,75.63,75.33,75.44,71902.0,73.1611,73.4233,73.132,73.2388,71902.0
2022-07-21 15:30:00,75.44,75.58,75.29,75.41,75820.0,73.2388,73.3747,73.0932,73.2097,75820.0
2022-07-21 15:40:00,75.42,75.66,75.41,75.63,139847.0,73.2194,73.4524,73.2097,73.4233,139847.0
2022-07-21 15:50:00,75.63,75.91,75.63,75.87,333170.0,73.4233,73.6951,73.4233,73.6563,333170.0
2022-07-22 09:30:00,76.92,78.2,76.38,78.03,126115.0,74.6756,75.9183,74.1514,75.7532,126115.0
2022-07-22 09:40:00,78.01,79.4,77.98,79.0,185429.0,75.7338,77.0833,75.7047,76.6949,185429.0
2022-07-22 09:50:00,79.0,79.16,77.32,77.5,107410.0,76.6949,76.8503,75.0639,75.2387,107410.0
2022-07-22 10:00:00,77.5,77.76,76.75,76.87,162383.0,75.2387,75.4911,74.5106,74.6271,162383.0
2022-07-22 10:10:00,76.84,77.65,76.78,77.4,80448.0,74.5979,75.3843,74.5397,75.1416,80448.0
2022-07-22 10:20:00,77.38,77.75,77.18,77.62,110101.0,75.1222,75.4814,74.928,75.3552,110101.0
2022-07-22 10:30:00,77.61,77.73,77.48,77.65,51523.0,75.3455,75.462,75.2193,75.3843,51523.0
2022-07-22 10:40:00,77.66,78.18,77.64,78.17,52974.0,75.394,75.8988,75.3746,75.8891,52974.0
2022-07-22 10:50:00,78.16,78.43,78.08,78.24,90530.0,75.8794,76.1416,75.8018,75.9571,90530.0
2022-07-22 11:00:00,78.23,78.33,77.97,78.06,50109.0,75.9474,76.0445,75.695,75.7824,50109.0
2022-07-22 11:10:00,78.06,78.14,77.8,77.86,25103.0,75.7824,75.86,75.5299,75.5882,25103.0
2022-07-22 11:20:00,77.85,77.85,77.38,77.62,38535.0,75.5785,75.5785,75.1222,75.3552,38535.0
2022-07-22 11:30:00,77.6,77.7,77.45,77.5,36039.0,75.3358,75.4329,75.1901,75.2387,36039.0
2022-07-22 11:40:00,77.51,77.53,77.15,77.15,26221.0,75.2484,75.2678,74.8989,74.8989,26221.0
2022-07-22 11:50:00,77.15,77.42,77.15,77.31,24663.0,74.8989,75.161,74.8989,75.0542,24663.0
2022-07-22 12:00:00,77.31,77.34,77.08,77.08,37951.0,75.0542,75.0834,74.8309,74.8309,37951.0
2022-07-22 12:10:00,77.05,77.25,77.01,77.14,30583.0,74.8018,74.996,74.763,74.8892,30583.0
2022-07-22 12:20:00,77.13,77.23,76.97,77.19,32288.0,74.8795,74.9766,74.7242,74.9377,32288.0
2022-07-22 12:30:00,77.2,77.36,77.09,77.31,33826.0,74.9474,75.1028,74.8407,75.0542,33826.0
2022-07-22 12:40:00,77.34,77.36,77.05,77.16,32794.0,75.0834,75.1028,74.8018,74.9086,32794.0
2022-07-22 12:50:00,77.16,77.32,77.15,77.18,20037.0,74.9086,75.0639,74.8989,74.928,20037.0
2022-07-22 13:00:00,77.19,77.28,77.04,77.25,40411.0,74.9377,75.0251,74.7921,74.996,40411.0
2022-07-22 13:10:00,77.24,77.26,76.92,76.95,27634.0,74.9863,75.0057,74.6756,74.7047,27634.0
2022-07-22 13:20:00,76.97,77.02,76.52,76.72,36165.0,74.7242,74.7727,74.2873,74.4814,36165.0
2022-07-22 13:30:00,76.7,76.7,76.18,76.42,86200.0,74.462,74.462,73.9572,74.1902,86200.0
2022-07-22 13:40:00,76.41,76.42,76.21,76.38,55568.0,74.1805,74.1902,73.9863,74.1514,55568.0
2022-07-22 13:50:00,76.38,76.68,76.27,76.58,41574.0,74.1514,74.4426,74.0446,74.3455,41574.0
2022-07-22 14:00:00,76.63,76.66,76.38,76.54,38443.0,74.3941,74.4232,74.1514,74.3067,38443.0
2022-07-22 14:10:00,76.53,76.79,76.49,76.77,31636.0,74.297,74.5494,74.2582,74.53,31636.0
2022-07-22 14:20:00,76.76,76.85,76.66,76.75,40259.0,74.5203,74.6077,74.4232,74.5106,40259.0
2022-07-22 14:30:00,76.74,76.99,76.57,76.98,47346.0,74.5009,74.7436,74.3358,74.7339,47346.0
2022-07-22 14:40:00,77.0,77.04,76.91,77.01,38353.0,74.7533,74.7921,74.6659,74.763,38353.0
2022-07-22 14:50:00,77.0,77.08,76.86,76.92,43147.0,74.7533,74.8309,74.6174,74.6756,43147.0
2022-07-22 15:00:00,76.92,77.02,76.84,76.96,42721.0,74.6756,74.7727,74.5979,74.7144,42721.0
2022-07-22 15:10:00,76.96,77.24,76.94,77.12,58559.0,74.7144,74.9863,74.695,74.8698,58559.0
2022-07-22 15:20:00,77.12,77.5,77.12,77.49,79627.0,74.8698,75.2387,74.8698,75.229,79627.0
2022-07-22 15:30:00,77.5,77.66,77.15,77.19,122823.0,75.2387,75.394,74.8989,74.9377,122823.0
2022-07-22 15:40:00,77.19,77.43,77.08,77.41,133615.0,74.9377,75.1707,74.8309,75.1513,133615.0
2022-07-22 15:50:00,77.4,77.54,77.33,77.37,338678.0,75.1416,75.2775,75.0737,75.1125,338678.0
2022-07-25 09:30:00,76.55,77.15,75.57,76.51,197882.0,74.3164,74.8989,73.365,74.2776,197882.0
2022-07-25 09:40:00,76.58,77.06,76.24,76.66,42095.0,74.3455,74.8115,74.0155,74.4232,42095.0
2022-07-25 09:50:00,76.72,76.79,76.36,76.45,44106.0,74.4814,74.5494,74.132,74.2193,44106.0
2022-07-25 10:00:00,76.45,76.79,76.45,76.75,39825.0,74.2193,74.5494,74.2193,74.5106,39825.0
2022-07-25 10:10:00,76.76,76.8,75.93,75.99,37388.0,74.5203,74.5591,73.7145,73.7727,37388.0
2022-07-25 10:20:00,75.9,76.42,75.89,76.26,36958.0,73.6854,74.1902,73.6757,74.0349,36958.0
2022-07-25 10:30:00,76.15,76.38,75.91,76.14,34637.0,73.9281,74.1514,73.6951,73.9184,34637.0
2022-07-25 10:40:00,76.09,76.14,75.83,75.9,25722.0,73.8698,73.9184,73.6174,73.6854,25722.0
2022-07-25 10:50:00,75.87,75.91,75.7,75.79,34505.0,73.6563,73.6951,73.4912,73.5786,34505.0
2022-07-25 11:00:00,75.78,76.12,75.74,76.03,25710.0,73.5689,73.899,73.53,73.8116,25710.0
2022-07-25 11:10:00,76.03,76.09,75.69,75.83,63459.0,73.8116,73.8698,73.4815,73.6174,63459.0
2022-07-25 11:20:00,75.85,76.0,75.77,75.9,20857.0,73.6368,73.7825,73.5592,73.6854,20857.0
2022-07-25 11:30:00,75.91,75.94,75.62,75.66,30218.0,73.6951,73.7242,73.4135,73.4524,30218.0
2022-07-25 11:40:00,75.67,75.77,75.64,75.64,28005.0,73.4621,73.5592,73.433,73.433,28005.0
2022-07-25 11:50:00,75.63,75.63,75.38,75.52,24489.0,73.4233,73.4233,73.1805,73.3165,24489.0
2022-07-25 12:00:00,75.53,75.61,75.35,75.38,20683.0,73.3262,73.4038,73.1514,73.1805,20683.0
2022-07-25 12:10:00,75.39,75.43,75.11,75.14,41639.0,73.1903,73.2291,72.9184,72.9476,41639.0
2022-07-25 12:20:00,75.13,75.33,75.08,75.32,29317.0,72.9378,73.132,72.8893,73.1223,29317.0
2022-07-25 12:30:00,75.31,75.58,75.24,75.57,19665.0,73.1126,73.3747,73.0446,73.365,19665.0
2022-07-25 12:40:00,75.57,75.69,75.44,75.47,123534.0,73.365,73.4815,73.2388,73.2679,123534.0
2022-07-25 12:50:00,75.46,75.49,75.32,75.37,26622.0,73.2582,73.2873,73.1223,73.1708,26622.0
2022-07-25 13:00:00,75.37,75.48,75.36,75.47,61542.0,73.1708,73.2776,73.1611,73.2679,61542.0
2022-07-25 13:10:00,75.46,75.64,75.26,75.3,74700.0,73.2582,73.433,73.064,73.1029,74700.0
2022-07-25 13:20:00,75.28,75.42,75.2,75.23,49514.0,73.0835,73.2194,73.0058,73.0349,49514.0
2022-07-25 13:30:00,75.24,75.4,75.21,75.27,25409.0,73.0446,73.2,73.0155,73.0738,25409.0
2022-07-25 13:40:00,75.29,75.35,75.21,75.34,30572.0,73.0932,73.1514,73.0155,73.1417,30572.0
2022-07-25 13:50:00,75.35,75.54,75.34,75.43,38594.0,73.1514,73.3359,73.1417,73.2291,38594.0
2022-07-25 14:00:00,75.43,75.44,75.29,75.33,19629.0,73.2291,73.2388,73.0932,73.132,19629.0
2022-07-25 14:10:00,75.32,75.38,75.2,75.22,18957.0,73.1223,73.1805,73.0058,73.0252,18957.0
2022-07-25 14:20:00,75.21,75.54,75.17,75.39,25714.0,73.0155,73.3359,72.9767,73.1903,25714.0
2022-07-25 14:30:00,75.39,75.48,75.33,75.43,22397.0,73.1903,73.2776,73.132,73.2291,22397.0
2022-07-25 14:40:00,75.43,75.47,75.1,75.17,25227.0,73.2291,73.2679,72.9087,72.9767,25227.0
2022-07-25 14:50:00,75.16,75.31,75.14,75.19,28228.0,72.967,73.1126,72.9476,72.9961,28228.0
2022-07-25 15:00:00,75.21,75.31,75.0,75.06,20341.0,73.0155,73.1126,72.8116,72.8699,20341.0
2022-07-25 15:10:00,75.1,75.13,75.0,75.11,18147.0,72.9087,72.9378,72.8116,72.9184,18147.0
2022-07-25 15:20:00,75.1,75.35,75.08,75.24,26807.0,72.9087,73.1514,72.8893,73.0446,26807.0
2022-07-25 15:30:00,75.22,75.61,75.12,75.57,45894.0,73.0252,73.4038,72.9281,73.365,45894.0
2022-07-25 15:40:00,75.56,75.56,75.26,75.29,81233.0,73.3553,73.3553,73.064,73.0932,81233.0
2022-07-25 15:50:00,75.29,75.43,75.21,75.37,269347.0,73.0932,73.2291,73.0155,73.1708,269347.0
2022-07-26 09:30:00,74.65,75.4,74.62,75.12,92862.0,72.4718,73.2,72.4427,72.9281,92862.0
2022-07-26 09:40:00,75.2,75.22,74.16,74.44,29514.0,73.0058,73.0252,71.9961,72.268,29514.0
2022-07-26 09:50:00,74.59,74.97,74.53,74.86,61897.0,72.4136,72.7825,72.3553,72.6757,61897.0
2022-07-26 10:00:00,74.84,74.92,74.21,74.71,84493.0,72.6563,72.734,72.0447,72.5301,84493.0
2022-07-26 10:10:00,74.67,74.98,74.66,74.94,38344.0,72.4913,72.7922,72.4816,72.7534,38344.0
2022-07-26 10:20:00,74.92,74.97,74.67,74.92,36190.0,72.734,72.7825,72.4913,72.734,36190.0
2022-07-26 10:30:00,74.95,75.22,74.85,75.2,38554.0,72.7631,73.0252,72.666,73.0058,38554.0
2022-07-26 10:40:00,75.2,75.5,75.12,75.48,62562.0,73.0058,73.297,72.9281,73.2776,62562.0
2022-07-26 10:50:00,75.49,75.79,75.44,75.55,64573.0,73.2873,73.5786,73.2388,73.3456,64573.0
2022-07-26 11:00:00,75.58,75.77,75.57,75.61,39964.0,73.3747,73.5592,73.365,73.4038,39964.0
2022-07-26 11:10:00,75.6,75.7,75.37,75.42,47792.0,73.3941,73.4912,73.1708,73.2194,47792.0
2022-07-26 11:20:00,75.38,75.51,75.19,75.19,26908.0,73.1805,73.3068,72.9961,72.9961,26908.0
2022-07-26 11:30:00,75.17,75.35,75.11,75.3,30414.0,72.9767,73.1514,72.9184,73.1029,30414.0
2022-07-26 11:40:00,75.28,75.33,75.21,75.22,58095.0,73.0835,73.132,73.0155,73.0252,58095.0
2022-07-26 11:50:00,75.22,75.23,74.77,74.77,92914.0,73.0252,73.0349,72.5883,72.5883,92914.0
2022-07-26 12:00:00,74.78,74.89,74.6,74.83,34832.0,72.5981,72.7048,72.4233,72.6466,34832.0
2022-07-26 12:10:00,74.82,74.99,74.73,74.9,23961.0,72.6369,72.8019,72.5495,72.7146,23961.0
2022-07-26 12:20:00,74.92,75.11,74.82,75.05,17586.0,72.734,72.9184,72.6369,72.8602,17586.0
2022-07-26 12:30:00,75.07,75.11,74.95,74.95,30482.0,72.8796,72.9184,72.7631,72.7631,30482.0
2022-07-26 12:40:00,74.89,75.03,74.77,74.98,39183.0,72.7048,72.8408,72.5883,72.7922,39183.0
2022-07-26 12:50:00,74.97,75.03,74.89,75.01,29061.0,72.7825,72.8408,72.7048,72.8213,29061.0
2022-07-26 13:00:00,75.01,75.06,74.96,75.06,17466.0,72.8213,72.8699,72.7728,72.8699,17466.0
2022-07-26 13:10:00,75.07,75.07,74.77,74.77,23937.0,72.8796,72.8796,72.5883,72.5883,23937.0
2022-07-26 13:20:00,74.76,74.91,74.74,74.85,16519.0,72.5786,72.7243,72.5592,72.666,16519.0
2022-07-26 13:30:00,74.84,74.85,74.63,74.78,25779.0,72.6563,72.666,72.4524,72.5981,25779.0
2022-07-26 13:40:00,74.77,74.93,74.7,74.92,30932.0,72.5883,72.7437,72.5204,72.734,30932.0
2022-07-26 13:50:00,74.92,75.05,74.84,75.01,46723.0,72.734,72.8602,72.6563,72.8213,46723.0
2022-07-26 14:00:00,75.05,75.41,75.05,75.17,38875.0,72.8602,73.2097,72.8602,72.9767,38875.0
2022-07-26 14:10:00,75.16,75.27,75.0,75.14,40821.0,72.967,73.0738,72.8116,72.9476,40821.0
2022-07-26 14:20:00,75.15,75.32,75.05,75.21,33225.0,72.9573,73.1223,72.8602,73.0155,33225.0
2022-07-26 14:30:00,75.2,75.32,75.18,75.26,40253.0,73.0058,73.1223,72.9864,73.064,40253.0
2022-07-26 14:40:00,75.25,75.5,75.24,75.47,44336.0,73.0543,73.297,73.0446,73.2679,44336.0
2022-07-26 14:50:00,75.48,75.58,75.48,75.54,41976.0,73.2776,73.3747,73.2776,73.3359,41976.0
2022-07-26 15:00:00,75.53,75.56,75.43,75.53,42008.0,73.3262,73.3553,73.2291,73.3262,42008.0
2022-07-26 15:10:00,75.53,75.8,75.51,75.68,69029.0,73.3262,73.5883,73.3068,73.4718,69029.0
2022-07-26 15:20:00,75.7,75.72,75.45,75.47,98227.0,73.4912,73.5106,73.2485,73.2679,98227.0
2022-07-26 15:30:00,75.46,75.52,75.28,75.44,131875.0,73.2582,73.3165,73.0835,73.2388,131875.0
2022-07-26 15:40:00,75.44,75.5,75.29,75.36,199016.0,73.2388,73.297,73.0932,73.1611,199016.0
2022-07-26 15:50:00,75.36,75.43,75.13,75.2,473206.0,73.1611,73.2291,72.9378,73.0058,473206.0
2022-07-27 09:30:00,75.43,75.52,73.88,74.22,59939.0,73.2291,73.3165,71.7243,72.0544,59939.0
2022-07-27 09:40:00,74.23,74.79,74.02,74.73,54012.0,72.0641,72.6078,71.8602,72.5495,54012.0
2022-07-27 09:50:00,74.77,74.82,74.43,74.63,64188.0,72.5883,72.6369,72.2583,72.4524,64188.0
2022-07-27 10:00:00,74.58,74.8,74.35,74.45,75951.0,72.4039,72.6175,72.1806,72.2777,75951.0
2022-07-27 10:10:00,74.43,74.57,74.23,74.3,30109.0,72.2583,72.3942,72.0641,72.1321,30109.0
2022-07-27 10:20:00,74.28,74.67,74.2,74.67,48415.0,72.1126,72.4913,72.035,72.4913,48415.0
2022-07-27 10:30:00,74.73,74.78,74.55,74.59,20983.0,72.5495,72.5981,72.3748,72.4136,20983.0
2022-07-27 10:40:00,74.62,74.7,74.37,74.7,23617.0,72.4427,72.5204,72.2,72.5204,23617.0
2022-07-27 10:50:00,74.71,75.05,74.65,74.99,70375.0,72.5301,72.8602,72.4718,72.8019,70375.0
2022-07-27 11:00:00,75.0,75.13,74.82,74.82,35731.0,72.8116,72.9378,72.6369,72.6369,35731.0
2022-07-27 11:10:00,74.84,74.93,74.7,74.7,33945.0,72.6563,72.7437,72.5204,72.5204,33945.0
2022-07-27 11:20:00,74.7,74.78,74.46,74.68,24149.0,72.5204,72.5981,72.2874,72.501,24149.0
2022-07-27 11:30:00,74.66,74.79,74.66,74.73,17385.0,72.4816,72.6078,72.4816,72.5495,17385.0
2022-07-27 11:40:00,74.73,74.77,74.65,74.77,16205.0,72.5495,72.5883,72.4718,72.5883,16205.0
2022-07-27 11:50:00,74.77,74.83,74.69,74.77,16313.0,72.5883,72.6466,72.5107,72.5883,16313.0
2022-07-27 12:00:00,74.77,74.82,74.69,74.75,15777.0,72.5883,72.6369,72.5107,72.5689,15777.0
2022-07-27 12:10:00,74.73,74.81,74.68,74.75,11520.0,72.5495,72.6272,72.501,72.5689,11520.0
2022-07-27 12:20:00,74.72,74.83,74.68,74.75,22586.0,72.5398,72.6466,72.501,72.5689,22586.0
2022-07-27 12:30:00,74.76,74.81,74.57,74.61,58132.0,72.5786,72.6272,72.3942,72.433,58132.0
2022-07-27 12:40:00,74.6,74.68,74.55,74.55,24714.0,72.4233,72.501,72.3748,72.3748,24714.0
2022-07-27 12:50:00,74.52,74.69,74.49,74.65,45763.0,72.3456,72.5107,72.3165,72.4718,45763.0
2022-07-27 13:00:00,74.66,74.75,74.6,74.7,24697.0,72.4816,72.5689,72.4233,72.5204,24697.0
2022-07-27 13:10:00,74.7,74.74,74.66,74.68,13152.0,72.5204,72.5592,72.4816,72.501,13152.0
2022-07-27 13:20:00,74.67,74.74,74.64,74.69,13135.0,72.4913,72.5592,72.4621,72.5107,13135.0
2022-07-27 13:30:00,74.67,74.73,74.58,74.7,32593.0,72.4913,72.5495,72.4039,72.5204,32593.0
2022-07-27 13:40:00,74.73,74.99,74.73,74.93,15517.0,72.5495,72.8019,72.5495,72.7437,15517.0
2022-07-27 13:50:00,74.93,75.23,74.93,75.2,90236.0,72.7437,73.0349,72.7437,73.0058,90236.0
2022-07-27 14:00:00,75.2,75.6,74.84,74.88,50350.0,73.0058,73.3941,72.6563,72.6951,50350.0
2022-07-27 14:10:00,74.92,75.02,74.83,74.98,18213.0,72.734,72.8311,72.6466,72.7922,18213.0
2022-07-27 14:20:00,75.0,75.03,74.6,74.65,31110.0,72.8116,72.8408,72.4233,72.4718,31110.0
2022-07-27 14:30:00,74.67,75.39,74.44,75.39,72117.0,72.4913,73.1903,72.268,73.1903,72117.0
2022-07-27 14:40:00,75.42,77.22,75.42,77.12,263890.0,73.2194,74.9669,73.2194,74.8698,263890.0
2022-07-27 14:50:00,77.1,77.2,76.44,77.09,143363.0,74.8504,74.9474,74.2096,74.8407,143363.0
2022-07-27 15:00:00,77.12,77.43,76.8,77.41,82950.0,74.8698,75.1707,74.5591,75.1513,82950.0
2022-07-27 15:10:00,77.43,77.68,77.36,77.61,137003.0,75.1707,75.4134,75.1028,75.3455,137003.0
2022-07-27 15:20:00,77.62,78.39,77.49,78.36,236804.0,75.3552,76.1027,75.229,76.0736,236804.0
2022-07-27 15:30:00,78.39,78.59,78.2,78.37,176611.0,76.1027,76.2969,75.9183,76.0833,176611.0
2022-07-27 15:40:00,78.36,78.67,78.28,78.39,195657.0,76.0736,76.3746,75.9959,76.1027,195657.0
2022-07-27 15:50:00,78.39,78.46,77.76,77.83,397741.0,76.1027,76.1707,75.4911,75.5591,397741.0
2022-07-28 09:30:00,77.94,78.88,77.94,78.73,60963.0,75.6659,76.5784,75.6659,76.4328,60963.0
2022-07-28 09:40:00,78.67,78.83,77.76,77.99,59247.0,76.3746,76.5299,75.4911,75.7144,59247.0
2022-07-28 09:50:00,77.97,78.9,77.97,78.81,88950.0,75.695,76.5978,75.695,76.5105,88950.0
2022-07-28 10:00:00,78.87,79.24,78.08,78.26,99281.0,76.5687,76.9279,75.8018,75.9765,99281.0
2022-07-28 10:10:00,78.26,78.64,77.5,77.55,40923.0,75.9765,76.3454,75.2387,75.2872,40923.0
2022-07-28 10:20:00,77.54,77.57,77.13,77.53,32811.0,75.2775,75.3066,74.8795,75.2678,32811.0
2022-07-28 10:30:00,77.58,77.69,77.13,77.67,47510.0,75.3164,75.4231,74.8795,75.4037,47510.0
2022-07-28 10:40:00,77.69,77.86,77.44,77.5,62836.0,75.4231,75.5882,75.1804,75.2387,62836.0
2022-07-28 10:50:00,77.52,77.6,77.07,77.16,56849.0,75.2581,75.3358,74.8212,74.9086,56849.0
2022-07-28 11:00:00,77.17,77.37,76.78,76.94,79711.0,74.9183,75.1125,74.5397,74.695,79711.0
2022-07-28 11:10:00,76.91,77.3,76.75,77.16,36524.0,74.6659,75.0445,74.5106,74.9086,36524.0
2022-07-28 11:20:00,77.15,77.66,77.11,77.61,32534.0,74.8989,75.394,74.8601,75.3455,32534.0
2022-07-28 11:30:00,77.63,77.83,77.59,77.82,29362.0,75.3649,75.5591,75.3261,75.5494,29362.0
2022-07-28 11:40:00,77.83,77.99,77.71,77.95,29717.0,75.5591,75.7144,75.4426,75.6756,29717.0
2022-07-28 11:50:00,77.94,78.01,77.75,77.77,17043.0,75.6659,75.7338,75.4814,75.5008,17043.0
2022-07-28 12:00:00,77.75,77.75,77.34,77.47,28564.0,75.4814,75.4814,75.0834,75.2096,28564.0
2022-07-28 12:10:00,77.47,77.69,77.39,77.51,28412.0,75.2096,75.4231,75.1319,75.2484,28412.0
2022-07-28 12:20:00,77.5,78.02,77.48,77.88,24066.0,75.2387,75.7435,75.2193,75.6076,24066.0
2022-07-28 12:30:00,77.89,77.96,77.75,77.89,42521.0,75.6173,75.6853,75.4814,75.6173,42521.0
2022-07-28 12:40:00,77.88,78.02,77.82,78.02,18506.0,75.6076,75.7435,75.5494,75.7435,18506.0
2022-07-28 12:50:00,78.01,78.13,77.94,78.11,56979.0,75.7338,75.8503,75.6659,75.8309,56979.0
2022-07-28 13:00:00,78.12,78.16,77.92,78.14,17746.0,75.8406,75.8794,75.6464,75.86,17746.0
2022-07-28 13:10:00,78.17,78.23,78.06,78.11,20191.0,75.8891,75.9474,75.7824,75.8309,20191.0
2022-07-28 13:20:00,78.11,78.55,78.07,78.51,42302.0,75.8309,76.2581,75.7921,76.2192,42302.0
2022-07-28 13:30:00,78.47,78.61,78.44,78.53,76527.0,76.1804,76.3163,76.1513,76.2386,76527.0
2022-07-28 13:40:00,78.55,78.61,78.47,78.49,42525.0,76.2581,76.3163,76.1804,76.1998,42525.0
2022-07-28 13:50:00,78.51,78.85,78.45,78.78,33596.0,76.2192,76.5493,76.161,76.4813,33596.0
2022-07-28 14:00:00,78.79,79.12,78.77,79.0,84389.0,76.4911,76.8114,76.4716,76.6949,84389.0
2022-07-28 14:10:00,79.0,79.0,78.68,78.76,33298.0,76.6949,76.6949,76.3843,76.4619,33298.0
2022-07-28 14:20:00,78.76,78.91,78.56,78.66,38840.0,76.4619,76.6075,76.2678,76.3648,38840.0
2022-07-28 14:30:00,78.67,78.71,78.31,78.39,28645.0,76.3746,76.4134,76.0251,76.1027,28645.0
2022-07-28 14:40:00,78.39,78.42,78.2,78.21,28890.0,76.1027,76.1318,75.9183,75.928,28890.0
2022-07-28 14:50:00,78.21,78.24,78.11,78.19,36289.0,75.928,75.9571,75.8309,75.9086,36289.0
2022-07-28 15:00:00,78.19,78.28,78.07,78.11,38291.0,75.9086,75.9959,75.7921,75.8309,38291.0
2022-07-28 15:10:00,78.12,78.19,78.03,78.13,30406.0,75.8406,75.9086,75.7532,75.8503,30406.0
2022-07-28 15:20:00,78.14,78.19,78.05,78.16,44008.0,75.86,75.9086,75.7726,75.8794,44008.0
2022-07-28 15:30:00,78.16,78.23,78.1,78.18,46197.0,75.8794,75.9474,75.8212,75.8988,46197.0
2022-07-28 15:40:00,78.19,78.2,77.97,78.08,59120.0,75.9086,75.9183,75.695,75.8018,59120.0
2022-07-28 15:50:00,78.08,78.37,78.07,78.3,264561.0,75.8018,76.0833,75.7921,76.0153,264561.0
2022-07-29 09:30:00,78.31,78.39,77.38,77.6,67384.0,76.0251,76.1027,75.1222,75.3358,67384.0
2022-07-29 09:40:00,77.55,77.65,77.05,77.07,71752.0,75.2872,75.3843,74.8018,74.8212,71752.0
2022-07-29 09:50:00,77.05,77.42,76.65,76.91,49076.0,74.8018,75.161,74.4135,74.6659,49076.0
2022-07-29 10:00:00,76.9,77.59,76.83,77.01,35121.0,74.6562,75.3261,74.5882,74.763,35121.0
2022-07-29 10:10:00,76.97,77.18,76.85,77.1,42508.0,74.7242,74.928,74.6077,74.8504,42508.0
2022-07-29 10:20:00,77.11,77.2,76.98,77.02,38839.0,74.8601,74.9474,74.7339,74.7727,38839.0
2022-07-29 10:30:00,77.02,77.02,76.65,76.85,58343.0,74.7727,74.7727,74.4135,74.6077,58343.0
2022-07-29 10:40:00,76.86,77.05,76.81,76.92,24944.0,74.6174,74.8018,74.5688,74.6756,24944.0
2022-07-29 10:50:00,76.95,76.98,76.66,76.66,39485.0,74.7047,74.7339,74.4232,74.4232,39485.0
2022-07-29 11:00:00,76.62,76.7,76.47,76.57,40161.0,74.3844,74.462,74.2387,74.3358,40161.0
2022-07-29 11:10:00,76.58,76.58,76.3,76.4,60047.0,74.3455,74.3455,74.0737,74.1708,60047.0
2022-07-29 11:20:00,76.4,76.58,76.25,76.43,74271.0,74.1708,74.3455,74.0252,74.1999,74271.0
2022-07-29 11:30:00,76.44,76.82,76.41,76.81,36422.0,74.2096,74.5785,74.1805,74.5688,36422.0
2022-07-29 11:40:00,76.81,77.1,76.81,77.06,23669.0,74.5688,74.8504,74.5688,74.8115,23669.0
2022-07-29 11:50:00,77.03,77.11,76.96,77.09,20634.0,74.7824,74.8601,74.7144,74.8407,20634.0
2022-07-29 12:00:00,77.07,77.11,76.78,76.83,19983.0,74.8212,74.8601,74.5397,74.5882,19983.0
2022-07-29 12:10:00,76.85,77.24,76.85,77.24,12572.0,74.6077,74.9863,74.6077,74.9863,12572.0
2022-07-29 12:20:00,77.24,77.37,77.17,77.22,17269.0,74.9863,75.1125,74.9183,74.9669,17269.0
2022-07-29 12:30:00,77.23,77.3,77.14,77.18,25850.0,74.9766,75.0445,74.8892,74.928,25850.0
2022-07-29 12:40:00,77.17,77.17,76.97,77.03,21729.0,74.9183,74.9183,74.7242,74.7824,21729.0
2022-07-29 12:50:00,77.04,77.13,76.96,77.01,19474.0,74.7921,74.8795,74.7144,74.763,19474.0
2022-07-29 13:00:00,77.0,77.0,76.78,76.9,21444.0,74.7533,74.7533,74.5397,74.6562,21444.0
2022-07-29 13:10:00,76.91,77.05,76.86,77.04,24735.0,74.6659,74.8018,74.6174,74.7921,24735.0
2022-07-29 13:20:00,77.06,77.3,77.05,77.11,30614.0,74.8115,75.0445,74.8018,74.8601,30614.0
2022-07-29 13:30:00,77.09,77.2,77.07,77.2,31193.0,74.8407,74.9474,74.8212,74.9474,31193.0
2022-07-29 13:40:00,77.2,77.25,77.06,77.12,31158.0,74.9474,74.996,74.8115,74.8698,31158.0
2022-07-29 13:50:00,77.1,77.26,76.99,77.23,23319.0,74.8504,75.0057,74.7436,74.9766,23319.0
2022-07-29 14:00:00,77.24,77.33,77.19,77.23,29719.0,74.9863,75.0737,74.9377,74.9766,29719.0
2022-07-29 14:10:00,77.23,77.33,77.13,77.27,29416.0,74.9766,75.0737,74.8795,75.0154,29416.0
2022-07-29 14:20:00,77.28,77.5,77.25,77.45,30261.0,75.0251,75.2387,74.996,75.1901,30261.0
2022-07-29 14:30:00,77.45,77.45,77.3,77.39,30005.0,75.1901,75.1901,75.0445,75.1319,30005.0
2022-07-29 14:40:00,77.38,77.53,77.34,77.53,25948.0,75.1222,75.2678,75.0834,75.2678,25948.0
2022-07-29 14:50:00,77.54,77.72,77.5,77.71,26420.0,75.2775,75.4523,75.2387,75.4426,26420.0
2022-07-29 15:00:00,77.71,77.83,77.71,77.74,32592.0,75.4426,75.5591,75.4426,75.4717,32592.0
2022-07-29 15:10:00,77.77,77.84,77.68,77.78,33582.0,75.5008,75.5688,75.4134,75.5105,33582.0
2022-07-29 15:20:00,77.78,77.9,77.76,77.9,35348.0,75.5105,75.627,75.4911,75.627,35348.0
2022-07-29 15:30:00,77.9,78.11,77.86,78.02,56851.0,75.627,75.8309,75.5882,75.7435,56851.0
2022-07-29 15:40:00,78.02,78.21,77.98,78.13,130571.0,75.7435,75.928,75.7047,75.8503,130571.0
2022-07-29 15:50:00,78.14,78.14,77.91,78.01,285133.0,75.86,75.86,75.6367,75.7338,285133.0
2022-08-01 09:30:00,77.74,77.86,77.06,77.51,43403.0,75.4717,75.5882,74.8115,75.2484,43403.0
2022-08-01 09:40:00,77.56,77.56,77.11,77.51,25142.0,75.2969,75.2969,74.8601,75.2484,25142.0
2022-08-01 09:50:00,77.61,78.52,77.54,78.31,58513.0,75.3455,76.2289,75.2775,76.0251,58513.0
2022-08-01 10:00:00,78.26,79.73,78.25,79.39,79382.0,75.9765,77.4036,75.9668,77.0735,79382.0
2022-08-01 10:10:00,79.35,79.58,79.02,79.02,47954.0,77.0347,77.258,76.7143,76.7143,47954.0
2022-08-01 10:20:00,78.97,79.11,78.21,78.23,27828.0,76.6658,76.8017,75.928,75.9474,27828.0
2022-08-01 10:30:00,78.2,78.7,78.17,78.45,52720.0,75.9183,76.4037,75.8891,76.161,52720.0
2022-08-01 10:40:00,78.57,78.89,78.55,78.68,14581.0,76.2775,76.5881,76.2581,76.3843,14581.0
2022-08-01 10:50:00,78.65,78.99,78.61,78.89,16116.0,76.3551,76.6852,76.3163,76.5881,16116.0
2022-08-01 11:00:00,78.9,79.0,78.68,78.82,14544.0,76.5978,76.6949,76.3843,76.5202,14544.0
2022-08-01 11:10:00,78.83,78.92,78.61,78.64,20414.0,76.5299,76.6173,76.3163,76.3454,20414.0
2022-08-01 11:20:00,78.65,78.86,78.65,78.71,12847.0,76.3551,76.559,76.3551,76.4134,12847.0
2022-08-01 11:30:00,78.72,78.81,78.62,78.7,9529.0,76.4231,76.5105,76.326,76.4037,9529.0
2022-08-01 11:40:00,78.71,79.1,78.67,79.08,10763.0,76.4134,76.792,76.3746,76.7726,10763.0
2022-08-01 11:50:00,79.09,79.09,78.83,78.86,16782.0,76.7823,76.7823,76.5299,76.559,16782.0
2022-08-01 12:00:00,78.85,78.88,78.73,78.83,13108.0,76.5493,76.5784,76.4328,76.5299,13108.0
2022-08-01 12:10:00,78.88,78.93,78.75,78.83,12897.0,76.5784,76.627,76.4522,76.5299,12897.0
2022-08-01 12:20:00,78.84,79.04,78.82,78.95,10221.0,76.5396,76.7338,76.5202,76.6464,10221.0
2022-08-01 12:30:00,78.94,79.04,78.86,79.04,10191.0,76.6367,76.7338,76.559,76.7338,10191.0
2022-08-01 12:40:00,79.01,79.05,78.88,78.91,12446.0,76.7046,76.7435,76.5784,76.6075,12446.0
2022-08-01 12:50:00,78.96,78.96,78.65,78.68,10412.0,76.6561,76.6561,76.3551,76.3843,10412.0
2022-08-01 13:00:00,78.68,78.7,78.49,78.69,7771.0,76.3843,76.4037,76.1998,76.394,7771.0
2022-08-01 13:10:00,78.69,78.72,78.44,78.5,8272.0,76.394,76.4231,76.1513,76.2095,8272.0
2022-08-01 13:20:00,78.48,78.53,78.38,78.48,11313.0,76.1901,76.2386,76.093,76.1901,11313.0
2022-08-01 13:30:00,78.48,78.48,78.16,78.22,26193.0,76.1901,76.1901,75.8794,75.9377,26193.0
2022-08-01 13:40:00,78.21,78.26,78.12,78.24,15172.0,75.928,75.9765,75.8406,75.9571,15172.0
2022-08-01 13:50:00,78.25,78.3,78.15,78.26,10582.0,75.9668,76.0153,75.8697,75.9765,10582.0
2022-08-01 14:00:00,78.22,78.33,78.03,78.33,18358.0,75.9377,76.0445,75.7532,76.0445,18358.0
2022-08-01 14:10:00,78.3,78.54,78.25,78.32,14073.0,76.0153,76.2483,75.9668,76.0348,14073.0
2022-08-01 14:20:00,78.37,78.44,78.33,78.41,9238.0,76.0833,76.1513,76.0445,76.1221,9238.0
2022-08-01 14:30:00,78.4,78.52,78.34,78.37,12760.0,76.1124,76.2289,76.0542,76.0833,12760.0
2022-08-01 14:40:00,78.39,78.39,78.13,78.2,12670.0,76.1027,76.1027,75.8503,75.9183,12670.0
2022-08-01 14:50:00,78.17,78.61,78.17,78.5,16881.0,75.8891,76.3163,75.8891,76.2095,16881.0
2022-08-01 15:00:00,78.48,78.56,78.36,78.56,14647.0,76.1901,76.2678,76.0736,76.2678,14647.0
2022-08-01 15:10:00,78.54,78.56,78.46,78.5,11465.0,76.2483,76.2678,76.1707,76.2095,11465.0
2022-08-01 15:20:00,78.48,78.49,78.35,78.39,40678.0,76.1901,76.1998,76.0639,76.1027,40678.0
2022-08-01 15:30:00,78.39,78.43,78.22,78.27,15922.0,76.1027,76.1416,75.9377,75.9862,15922.0
2022-08-01 15:40:00,78.27,78.43,78.26,78.37,32997.0,75.9862,76.1416,75.9765,76.0833,32997.0
2022-08-01 15:50:00,78.36,78.48,78.22,78.24,134565.0,76.0736,76.1901,75.9377,75.9571,134565.0
2022-08-02 09:30:00,76.97,77.65,76.67,77.62,87830.0,74.7242,75.3843,74.4329,75.3552,87830.0
2022-08-02 09:40:00,77.65,77.87,77.06,77.44,60709.0,75.3843,75.5979,74.8115,75.1804,60709.0
2022-08-02 09:50:00,77.38,77.65,77.1,77.29,41250.0,75.1222,75.3843,74.8504,75.0348,41250.0
2022-08-02 10:00:00,77.31,77.64,77.14,77.33,33594.0,75.0542,75.3746,74.8892,75.0737,33594.0
2022-08-02 10:10:00,77.3,77.31,77.03,77.11,23298.0,75.0445,75.0542,74.7824,74.8601,23298.0
2022-08-02 10:20:00,77.15,77.37,77.14,77.32,24087.0,74.8989,75.1125,74.8892,75.0639,24087.0
2022-08-02 10:30:00,77.35,77.46,77.14,77.16,25239.0,75.0931,75.1999,74.8892,74.9086,25239.0
2022-08-02 10:40:00,77.19,77.19,76.96,77.19,19024.0,74.9377,74.9377,74.7144,74.9377,19024.0
2022-08-02 10:50:00,77.26,77.56,77.18,77.25,19649.0,75.0057,75.2969,74.928,74.996,19649.0
2022-08-02 11:00:00,77.29,77.34,76.81,76.81,12822.0,75.0348,75.0834,74.5688,74.5688,12822.0
2022-08-02 11:10:00,76.82,76.95,76.74,76.9,17555.0,74.5785,74.7047,74.5009,74.6562,17555.0
2022-08-02 11:20:00,76.91,76.96,76.76,76.92,17449.0,74.6659,74.7144,74.5203,74.6756,17449.0
2022-08-02 11:30:00,76.93,77.1,76.84,77.0,28554.0,74.6853,74.8504,74.5979,74.7533,28554.0
2022-08-02 11:40:00,76.99,77.15,76.96,77.03,30316.0,74.7436,74.8989,74.7144,74.7824,30316.0
2022-08-02 11:50:00,77.06,77.13,76.95,77.02,39940.0,74.8115,74.8795,74.7047,74.7727,39940.0
2022-08-02 12:00:00,77.01,77.16,77.0,77.02,40061.0,74.763,74.9086,74.7533,74.7727,40061.0
2022-08-02 12:10:00,77.02,77.26,76.98,77.11,36059.0,74.7727,75.0057,74.7339,74.8601,36059.0
2022-08-02 12:20:00,77.1,77.21,77.06,77.13,39741.0,74.8504,74.9572,74.8115,74.8795,39741.0
2022-08-02 12:30:00,77.13,77.14,76.95,77.0,36153.0,74.8795,74.8892,74.7047,74.7533,36153.0
2022-08-02 12:40:00,76.98,77.02,76.88,76.94,38750.0,74.7339,74.7727,74.6368,74.695,38750.0
2022-08-02 12:50:00,76.94,76.94,76.56,76.66,46336.0,74.695,74.695,74.3261,74.4232,46336.0
2022-08-02 13:00:00,76.62,76.63,76.34,76.34,51796.0,74.3844,74.3941,74.1125,74.1125,51796.0
2022-08-02 13:10:00,76.35,76.59,76.34,76.42,45093.0,74.1222,74.3552,74.1125,74.1902,45093.0
2022-08-02 13:20:00,76.41,76.47,75.91,76.11,62542.0,74.1805,74.2387,73.6951,73.8892,62542.0
2022-08-02 13:30:00,76.05,76.27,75.89,76.09,89218.0,73.831,74.0446,73.6757,73.8698,89218.0
2022-08-02 13:40:00,76.1,76.14,75.78,75.81,50902.0,73.8795,73.9184,73.5689,73.598,50902.0
2022-08-02 13:50:00,75.82,75.82,75.23,75.26,91305.0,73.6077,73.6077,73.0349,73.064,91305.0
2022-08-02 14:00:00,75.25,75.68,75.15,75.57,88079.0,73.0543,73.4718,72.9573,73.365,88079.0
2022-08-02 14:10:00,75.59,75.64,75.24,75.24,40524.0,73.3844,73.433,73.0446,73.0446,40524.0
2022-08-02 14:20:00,75.23,75.31,75.03,75.14,57647.0,73.0349,73.1126,72.8408,72.9476,57647.0
2022-08-02 14:30:00,75.14,75.34,75.08,75.09,52067.0,72.9476,73.1417,72.8893,72.899,52067.0
2022-08-02 14:40:00,75.09,75.17,74.94,75.0,74227.0,72.899,72.9767,72.7534,72.8116,74227.0
2022-08-02 14:50:00,75.01,75.08,74.72,74.85,79432.0,72.8213,72.8893,72.5398,72.666,79432.0
2022-08-02 15:00:00,74.85,75.01,74.7,74.71,67471.0,72.666,72.8213,72.5204,72.5301,67471.0
2022-08-02 15:10:00,74.71,74.98,74.5,74.59,148543.0,72.5301,72.7922,72.3262,72.4136,148543.0
2022-08-02 15:20:00,74.59,74.77,74.32,74.75,82680.0,72.4136,72.5883,72.1515,72.5689,82680.0
2022-08-02 15:30:00,74.75,74.75,74.35,74.36,120508.0,72.5689,72.5689,72.1806,72.1903,120508.0
2022-08-02 15:40:00,74.37,74.39,74.21,74.38,172415.0,72.2,72.2194,72.0447,72.2097,172415.0
2022-08-02 15:50:00,74.38,74.46,74.04,74.17,473237.0,72.2097,72.2874,71.8796,72.0059,473237.0
2022-08-03 09:30:00,74.44,75.03,74.42,74.77,52491.0,72.4871,73.0616,72.4676,72.8084,52491.0
2022-08-03 09:40:00,74.82,74.95,74.07,74.1,51141.0,72.8571,72.9837,72.1268,72.156,51141.0
2022-08-03 09:50:00,74.08,74.58,73.97,74.58,110065.0,72.1365,72.6234,72.0294,72.6234,110065.0
2022-08-03 10:00:00,74.6,74.73,74.34,74.48,45522.0,72.6429,72.7694,72.3897,72.526,45522.0
2022-08-03 10:10:00,74.48,74.51,72.97,73.12,138709.0,72.526,72.5552,71.0556,71.2017,138709.0
2022-08-03 10:20:00,73.11,73.71,73.04,73.71,43406.0,71.192,71.7762,71.1238,71.7762,43406.0
2022-08-03 10:30:00,73.72,73.73,73.36,73.41,63521.0,71.7859,71.7957,71.4354,71.4841,63521.0
2022-08-03 10:40:00,73.39,73.61,73.3,73.6,47729.0,71.4646,71.6788,71.377,71.6691,47729.0
2022-08-03 10:50:00,73.58,73.65,73.38,73.5,49882.0,71.6496,71.7178,71.4549,71.5717,49882.0
2022-08-03 11:00:00,73.5,73.56,73.4,73.48,48040.0,71.5717,71.6301,71.4743,71.5522,48040.0
2022-08-03 11:10:00,73.5,73.64,73.41,73.62,70280.0,71.5717,71.708,71.4841,71.6886,70280.0
2022-08-03 11:20:00,73.6,73.96,73.51,73.86,92865.0,71.6691,72.0197,71.5815,71.9223,92865.0
2022-08-03 11:30:00,73.84,74.04,73.84,73.92,21985.0,71.9028,72.0976,71.9028,71.9807,21985.0
2022-08-03 11:40:00,73.93,74.17,73.91,74.1,45247.0,71.9904,72.2241,71.971,72.156,45247.0
2022-08-03 11:50:00,74.13,74.23,73.91,74.22,24507.0,72.1852,72.2826,71.971,72.2728,24507.0
2022-08-03 12:00:00,74.22,74.25,74.1,74.15,46425.0,72.2728,72.302,72.156,72.2047,46425.0
2022-08-03 12:10:00,74.14,74.17,73.92,73.92,23396.0,72.1949,72.2241,71.9807,71.9807,23396.0
2022-08-03 12:20:00,73.92,74.03,73.88,73.97,25019.0,71.9807,72.0878,71.9417,72.0294,25019.0
2022-08-03 12:30:00,73.96,73.97,73.83,73.93,24831.0,72.0197,72.0294,71.8931,71.9904,24831.0
2022-08-03 12:40:00,73.94,74.07,73.88,74.04,23767.0,72.0002,72.1268,71.9417,72.0976,23767.0
2022-08-03 12:50:00,74.03,74.13,74.01,74.06,22384.0,72.0878,72.1852,72.0683,72.117,22384.0
2022-08-03 13:00:00,74.07,74.22,74.01,74.16,48708.0,72.1268,72.2728,72.0683,72.2144,48708.0
2022-08-03 13:10:00,74.16,74.19,73.95,74.03,40075.0,72.2144,72.2436,72.0099,72.0878,40075.0
2022-08-03 13:20:00,74.03,74.32,74.02,74.18,48122.0,72.0878,72.3702,72.0781,72.2339,48122.0
2022-08-03 13:30:00,74.19,74.35,74.19,74.23,29011.0,72.2436,72.3994,72.2436,72.2826,29011.0
2022-08-03 13:40:00,74.26,74.45,74.24,74.37,21813.0,72.3118,72.4968,72.2923,72.4189,21813.0
2022-08-03 13:50:00,74.36,74.6,74.36,74.52,29192.0,72.4092,72.6429,72.4092,72.565,29192.0
2022-08-03 14:00:00,74.51,74.69,74.47,74.63,21127.0,72.5552,72.7305,72.5163,72.6721,21127.0
2022-08-03 14:10:00,74.64,74.8,74.62,74.8,18625.0,72.6818,72.8376,72.6623,72.8376,18625.0
2022-08-03 14:20:00,74.78,74.82,74.7,74.78,18058.0,72.8181,72.8571,72.7402,72.8181,18058.0
2022-08-03 14:30:00,74.76,74.8,74.65,74.67,22651.0,72.7987,72.8376,72.6915,72.711,22651.0
2022-08-03 14:40:00,74.67,74.67,74.54,74.65,16569.0,72.711,72.711,72.5844,72.6915,16569.0
2022-08-03 14:50:00,74.64,74.66,74.53,74.58,21104.0,72.6818,72.7013,72.5747,72.6234,21104.0
2022-08-03 15:00:00,74.57,74.69,74.5,74.67,24887.0,72.6136,72.7305,72.5455,72.711,24887.0
2022-08-03 15:10:00,74.66,74.7,74.59,74.61,33764.0,72.7013,72.7402,72.6331,72.6526,33764.0
2022-08-03 15:20:00,74.61,74.63,74.48,74.49,33905.0,72.6526,72.6721,72.526,72.5357,33905.0
2022-08-03 15:30:00,74.46,74.57,74.29,74.31,50598.0,72.5065,72.6136,72.341,72.3605,50598.0
2022-08-03 15:40:00,74.32,74.36,74.23,74.26,77595.0,72.3702,72.4092,72.2826,72.3118,77595.0
2022-08-03 15:50:00,74.27,74.46,74.16,74.23,206053.0,72.3215,72.5065,72.2144,72.2826,206053.0
2022-08-04 09:30:00,73.99,74.94,73.64,74.5,49461.0,72.0489,72.9739,71.708,72.5455,49461.0
2022-08-04 09:40:00,74.56,75.47,74.56,75.3,35204.0,72.6039,73.49,72.6039,73.3245,35204.0
2022-08-04 09:50:00,75.25,76.5,75.09,76.3,120973.0,73.2758,74.493,73.12,74.2983,120973.0
2022-08-04 10:00:00,76.29,76.71,75.83,75.87,71641.0,74.2885,74.6975,73.8406,73.8795,71641.0
2022-08-04 10:10:00,75.87,76.46,75.8,76.34,50508.0,73.8795,74.4541,73.8114,74.3372,50508.0
2022-08-04 10:20:00,76.34,76.68,76.25,76.43,44678.0,74.3372,74.6683,74.2496,74.4248,44678.0
2022-08-04 10:30:00,76.44,76.53,75.78,75.84,31088.0,74.4346,74.5222,73.7919,73.8503,31088.0
2022-08-04 10:40:00,75.84,76.33,75.81,76.2,49733.0,73.8503,74.3275,73.8211,74.2009,49733.0
2022-08-04 10:50:00,76.19,76.35,76.15,76.23,12710.0,74.1911,74.3469,74.1522,74.2301,12710.0
2022-08-04 11:00:00,76.27,76.64,76.26,76.64,31974.0,74.269,74.6293,74.2593,74.6293,31974.0
2022-08-04 11:10:00,76.63,76.76,76.45,76.75,72657.0,74.6196,74.7462,74.4443,74.7365,72657.0
2022-08-04 11:20:00,76.73,77.05,76.73,76.98,40142.0,74.717,75.0286,74.717,74.9604,40142.0
2022-08-04 11:30:00,76.94,77.01,76.68,76.75,161896.0,74.9215,74.9896,74.6683,74.7365,161896.0
2022-08-04 11:40:00,76.75,77.16,76.71,77.01,54988.0,74.7365,75.1357,74.6975,74.9896,54988.0
2022-08-04 11:50:00,76.97,77.04,76.81,76.84,21181.0,74.9507,75.0188,74.7949,74.8241,21181.0
2022-08-04 12:00:00,76.8,76.82,76.43,76.44,17354.0,74.7851,74.8046,74.4248,74.4346,17354.0
2022-08-04 12:10:00,76.44,76.48,76.31,76.41,17337.0,74.4346,74.4735,74.308,74.4054,17337.0
2022-08-04 12:20:00,76.35,76.54,76.32,76.52,14535.0,74.3469,74.532,74.3177,74.5125,14535.0
2022-08-04 12:30:00,76.54,76.56,76.35,76.47,10481.0,74.532,74.5514,74.3469,74.4638,10481.0
2022-08-04 12:40:00,76.47,76.62,76.24,76.27,17500.0,74.4638,74.6099,74.2398,74.269,17500.0
2022-08-04 12:50:00,76.26,76.32,76.14,76.24,13326.0,74.2593,74.3177,74.1425,74.2398,13326.0
2022-08-04 13:00:00,76.28,76.37,76.28,76.34,9713.0,74.2788,74.3664,74.2788,74.3372,9713.0
2022-08-04 13:10:00,76.32,76.37,76.21,76.32,14051.0,74.3177,74.3664,74.2106,74.3177,14051.0
2022-08-04 13:20:00,76.25,76.59,76.2,76.52,18147.0,74.2496,74.5807,74.2009,74.5125,18147.0
2022-08-04 13:30:00,76.5,76.64,76.44,76.54,11574.0,74.493,74.6293,74.4346,74.532,11574.0
2022-08-04 13:40:00,76.54,76.74,76.52,76.66,23786.0,74.532,74.7267,74.5125,74.6488,23786.0
2022-08-04 13:50:00,76.66,76.79,76.59,76.74,17801.0,74.6488,74.7754,74.5807,74.7267,17801.0
2022-08-04 14:00:00,76.71,76.84,76.6,76.67,19696.0,74.6975,74.8241,74.5904,74.6586,19696.0
2022-08-04 14:10:00,76.67,76.67,76.43,76.48,13883.0,74.6586,74.6586,74.4248,74.4735,13883.0
2022-08-04 14:20:00,76.47,76.67,76.43,76.67,16854.0,74.4638,74.6586,74.4248,74.6586,16854.0
2022-08-04 14:30:00,76.69,76.79,76.47,76.52,28097.0,74.678,74.7754,74.4638,74.5125,28097.0
2022-08-04 14:40:00,76.5,76.5,76.3,76.37,18146.0,74.493,74.493,74.2983,74.3664,18146.0
2022-08-04 14:50:00,76.41,76.49,76.34,76.45,19037.0,74.4054,74.4833,74.3372,74.4443,19037.0
2022-08-04 15:00:00,76.43,76.52,76.23,76.47,19885.0,74.4248,74.5125,74.2301,74.4638,19885.0
2022-08-04 15:10:00,76.51,76.61,76.46,76.59,31181.0,74.5028,74.6001,74.4541,74.5807,31181.0
2022-08-04 15:20:00,76.57,76.66,76.5,76.54,26534.0,74.5612,74.6488,74.493,74.532,26534.0
2022-08-04 15:30:00,76.53,76.58,76.38,76.47,40089.0,74.5222,74.5709,74.3762,74.4638,40089.0
2022-08-04 15:40:00,76.47,76.66,76.44,76.65,74048.0,74.4638,74.6488,74.4346,74.6391,74048.0
2022-08-04 15:50:00,76.66,76.79,76.61,76.7,240906.0,74.6488,74.7754,74.6001,74.6878,240906.0
2022-08-05 09:30:00,74.74,75.45,74.27,74.98,157625.0,72.7792,73.4706,72.3215,73.0129,157625.0
2022-08-05 09:40:00,74.97,75.63,74.91,75.36,70401.0,73.0032,73.6458,72.9447,73.3829,70401.0
2022-08-05 09:50:00,75.33,75.38,74.9,75.29,83970.0,73.3537,73.4024,72.935,73.3148,83970.0
2022-08-05 10:00:00,75.28,76.18,75.27,76.03,50175.0,73.305,74.1814,73.2953,74.0353,50175.0
2022-08-05 10:10:00,76.03,76.48,75.81,76.43,58310.0,74.0353,74.4735,73.8211,74.4248,58310.0
2022-08-05 10:20:00,76.4,76.7,76.34,76.36,47510.0,74.3956,74.6878,74.3372,74.3567,47510.0
2022-08-05 10:30:00,76.35,76.52,75.92,76.16,66368.0,74.3469,74.5125,73.9282,74.1619,66368.0
2022-08-05 10:40:00,76.13,76.18,75.91,75.95,37180.0,74.1327,74.1814,73.9185,73.9574,37180.0
2022-08-05 10:50:00,76.01,76.01,75.75,75.91,23537.0,74.0159,74.0159,73.7627,73.9185,23537.0
2022-08-05 11:00:00,75.91,75.92,75.16,75.52,34795.0,73.9185,73.9282,73.1882,73.5387,34795.0
2022-08-05 11:10:00,75.53,75.86,75.48,75.71,28853.0,73.5485,73.8698,73.4998,73.7237,28853.0
2022-08-05 11:20:00,75.69,75.76,75.44,75.44,18660.0,73.7043,73.7724,73.4608,73.4608,18660.0
2022-08-05 11:30:00,75.46,75.72,75.44,75.67,14517.0,73.4803,73.7335,73.4608,73.6848,14517.0
2022-08-05 11:40:00,75.66,75.73,75.5,75.59,25019.0,73.6751,73.7432,73.5192,73.6069,25019.0
2022-08-05 11:50:00,75.58,75.77,75.58,75.7,10861.0,73.5971,73.7822,73.5971,73.714,10861.0
2022-08-05 12:00:00,75.69,75.94,75.58,75.67,32224.0,73.7043,73.9477,73.5971,73.6848,32224.0
2022-08-05 12:10:00,75.66,75.93,75.64,75.85,12638.0,73.6751,73.938,73.6556,73.8601,12638.0
2022-08-05 12:20:00,75.87,75.92,75.75,75.88,15247.0,73.8795,73.9282,73.7627,73.8893,15247.0
2022-08-05 12:30:00,75.89,75.91,75.62,75.67,13535.0,73.899,73.9185,73.6361,73.6848,13535.0
2022-08-05 12:40:00,75.69,76.06,75.68,76.05,14044.0,73.7043,74.0646,73.6945,74.0548,14044.0
2022-08-05 12:50:00,76.05,76.14,76.0,76.13,26024.0,74.0548,74.1425,74.0061,74.1327,26024.0
2022-08-05 13:00:00,76.13,76.2,76.06,76.13,10706.0,74.1327,74.2009,74.0646,74.1327,10706.0
2022-08-05 13:10:00,76.14,76.25,76.06,76.09,7524.0,74.1425,74.2496,74.0646,74.0938,7524.0
2022-08-05 13:20:00,76.09,76.17,76.02,76.03,7901.0,74.0938,74.1717,74.0256,74.0353,7901.0
2022-08-05 13:30:00,76.06,76.16,76.06,76.14,9518.0,74.0646,74.1619,74.0646,74.1425,9518.0
2022-08-05 13:40:00,76.14,76.18,75.93,75.94,9497.0,74.1425,74.1814,73.938,73.9477,9497.0
2022-08-05 13:50:00,75.94,76.08,75.92,75.94,30870.0,73.9477,74.084,73.9282,73.9477,30870.0
2022-08-05 14:00:00,75.91,75.92,75.77,75.82,22168.0,73.9185,73.9282,73.7822,73.8309,22168.0
2022-08-05 14:10:00,75.82,75.88,75.69,75.87,13871.0,73.8309,73.8893,73.7043,73.8795,13871.0
2022-08-05 14:20:00,75.85,75.92,75.72,75.72,12564.0,73.8601,73.9282,73.7335,73.7335,12564.0
2022-08-05 14:30:00,75.72,76.03,75.7,76.01,10495.0,73.7335,74.0353,73.714,74.0159,10495.0
2022-08-05 14:40:00,76.03,76.04,75.86,75.97,11936.0,74.0353,74.0451,73.8698,73.9769,11936.0
2022-08-05 14:50:00,75.94,76.05,75.91,76.05,20651.0,73.9477,74.0548,73.9185,74.0548,20651.0
2022-08-05 15:00:00,76.05,76.12,75.91,75.97,12282.0,74.0548,74.123,73.9185,73.9769,12282.0
2022-08-05 15:10:00,75.99,76.25,75.94,76.08,40895.0,73.9964,74.2496,73.9477,74.084,40895.0
2022-08-05 15:20:00,76.1,76.2,76.01,76.18,20876.0,74.1035,74.2009,74.0159,74.1814,20876.0
2022-08-05 15:30:00,76.17,76.33,76.13,76.23,35445.0,74.1717,74.3275,74.1327,74.2301,35445.0
2022-08-05 15:40:00,76.24,76.44,76.13,76.43,37295.0,74.2398,74.4346,74.1327,74.4248,37295.0
2022-08-05 15:50:00,76.45,76.5,76.24,76.33,123620.0,74.4443,74.493,74.2398,74.3275,123620.0
2022-08-08 09:30:00,76.75,77.81,76.75,77.35,46890.0,74.7365,75.7686,74.7365,75.3207,46890.0
2022-08-08 09:40:00,77.4,77.74,76.93,77.61,33454.0,75.3694,75.7005,74.9117,75.5739,33454.0
2022-08-08 09:50:00,77.66,77.92,77.42,77.85,47233.0,75.6226,75.8758,75.3889,75.8076,47233.0
2022-08-08 10:00:00,77.89,78.55,77.85,78.54,47666.0,75.8465,76.4892,75.8076,76.4795,47666.0
2022-08-08 10:10:00,78.49,78.57,78.0,78.36,34557.0,76.4308,76.5087,75.9537,76.3042,34557.0
2022-08-08 10:20:00,78.36,78.57,78.34,78.51,16863.0,76.3042,76.5087,76.2847,76.4503,16863.0
2022-08-08 10:30:00,78.54,78.6,78.26,78.43,28237.0,76.4795,76.5379,76.2068,76.3724,28237.0
2022-08-08 10:40:00,78.4,78.43,78.0,78.11,25791.0,76.3432,76.3724,75.9537,76.0608,25791.0
2022-08-08 10:50:00,78.11,78.36,78.11,78.32,25945.0,76.0608,76.3042,76.0608,76.2653,25945.0
2022-08-08 11:00:00,78.31,78.54,78.27,78.37,26385.0,76.2555,76.4795,76.2166,76.314,26385.0
2022-08-08 11:10:00,78.4,78.44,78.25,78.36,17448.0,76.3432,76.3821,76.1971,76.3042,17448.0
2022-08-08 11:20:00,78.36,78.48,78.33,78.34,13292.0,76.3042,76.4211,76.275,76.2847,13292.0
2022-08-08 11:30:00,78.36,78.36,77.92,77.94,20332.0,76.3042,76.3042,75.8758,75.8952,20332.0
2022-08-08 11:40:00,77.98,78.01,77.77,77.83,21961.0,75.9342,75.9634,75.7297,75.7881,21961.0
2022-08-08 11:50:00,77.86,77.96,77.8,77.92,10263.0,75.8173,75.9147,75.7589,75.8758,10263.0
2022-08-08 12:00:00,77.94,77.98,77.74,77.74,6403.0,75.8952,75.9342,75.7005,75.7005,6403.0
2022-08-08 12:10:00,77.73,77.81,77.37,77.47,8602.0,75.6907,75.7686,75.3402,75.4376,8602.0
2022-08-08 12:20:00,77.49,77.63,77.43,77.5,6677.0,75.457,75.5934,75.3986,75.4668,6677.0
2022-08-08 12:30:00,77.48,77.63,77.45,77.62,9739.0,75.4473,75.5934,75.4181,75.5836,9739.0
2022-08-08 12:40:00,77.6,77.69,77.54,77.66,9129.0,75.5642,75.6518,75.5057,75.6226,9129.0
2022-08-08 12:50:00,77.65,77.78,77.65,77.74,11590.0,75.6128,75.7394,75.6128,75.7005,11590.0
2022-08-08 13:00:00,77.69,77.86,77.68,77.81,10705.0,75.6518,75.8173,75.6421,75.7686,10705.0
2022-08-08 13:10:00,77.8,77.86,77.74,77.79,18928.0,75.7589,75.8173,75.7005,75.7492,18928.0
2022-08-08 13:20:00,77.75,77.75,77.44,77.47,12596.0,75.7102,75.7102,75.4084,75.4376,12596.0
2022-08-08 13:30:00,77.37,77.51,77.37,77.42,11205.0,75.3402,75.4765,75.3402,75.3889,11205.0
2022-08-08 13:40:00,77.4,77.49,77.36,77.4,7792.0,75.3694,75.457,75.3305,75.3694,7792.0
2022-08-08 13:50:00,77.41,77.55,77.33,77.54,5652.0,75.3791,75.5155,75.3012,75.5057,5652.0
2022-08-08 14:00:00,77.51,77.57,77.32,77.5,14323.0,75.4765,75.5349,75.2915,75.4668,14323.0
2022-08-08 14:10:00,77.51,77.55,77.38,77.43,8369.0,75.4765,75.5155,75.3499,75.3986,8369.0
2022-08-08 14:20:00,77.51,77.51,77.4,77.41,9990.0,75.4765,75.4765,75.3694,75.3791,9990.0
2022-08-08 14:30:00,77.48,77.5,77.2,77.23,8877.0,75.4473,75.4668,75.1746,75.2039,8877.0
2022-08-08 14:40:00,77.26,77.32,77.17,77.24,7119.0,75.2331,75.2915,75.1454,75.2136,7119.0
2022-08-08 14:50:00,77.17,77.24,77.12,77.18,7672.0,75.1454,75.2136,75.0967,75.1552,7672.0
2022-08-08 15:00:00,77.18,77.25,77.07,77.13,21850.0,75.1552,75.2233,75.0481,75.1065,21850.0
2022-08-08 15:10:00,77.12,77.2,76.88,76.98,33981.0,75.0967,75.1746,74.863,74.9604,33981.0
2022-08-08 15:20:00,77.01,77.24,76.97,77.19,39302.0,74.9896,75.2136,74.9507,75.1649,39302.0
2022-08-08 15:30:00,77.14,77.27,77.11,77.24,19684.0,75.1162,75.2428,75.087,75.2136,19684.0
2022-08-08 15:40:00,77.27,77.44,77.22,77.34,35295.0,75.2428,75.4084,75.1941,75.311,35295.0
2022-08-08 15:50:00,77.36,77.38,77.08,77.26,145636.0,75.3305,75.3499,75.0578,75.2331,145636.0
2022-08-09 09:30:00,77.15,77.29,76.34,76.46,34438.0,75.126,75.2623,74.3372,74.4541,34438.0
2022-08-09 09:40:00,76.4,76.65,76.01,76.07,21647.0,74.3956,74.6391,74.0159,74.0743,21647.0
2022-08-09 09:50:00,76.03,76.19,75.46,75.76,41897.0,74.0353,74.1911,73.4803,73.7724,41897.0
2022-08-09 10:00:00,75.8,75.99,75.59,75.69,24002.0,73.8114,73.9964,73.6069,73.7043,24002.0
2022-08-09 10:10:00,75.73,76.01,75.73,75.8,24446.0,73.7432,74.0159,73.7432,73.8114,24446.0
2022-08-09 10:20:00,75.83,75.95,75.57,75.66,8880.0,73.8406,73.9574,73.5874,73.6751,8880.0
2022-08-09 10:30:00,75.63,75.76,75.45,75.59,16240.0,73.6458,73.7724,73.4706,73.6069,16240.0
2022-08-09 10:40:00,75.58,75.59,75.37,75.42,10590.0,73.5971,73.6069,73.3927,73.4413,10590.0
2022-08-09 10:50:00,75.46,75.63,75.31,75.35,17251.0,73.4803,73.6458,73.3342,73.3732,17251.0
2022-08-09 11:00:00,75.37,75.37,75.1,75.31,20443.0,73.3927,73.3927,73.1297,73.3342,20443.0
2022-08-09 11:10:00,75.31,75.78,75.24,75.68,24734.0,73.3342,73.7919,73.2661,73.6945,24734.0
2022-08-09 11:20:00,75.67,75.76,75.53,75.53,6682.0,73.6848,73.7724,73.5485,73.5485,6682.0
2022-08-09 11:30:00,75.52,75.66,75.43,75.43,8401.0,73.5387,73.6751,73.4511,73.4511,8401.0
2022-08-09 11:40:00,75.43,75.6,75.35,75.48,21601.0,73.4511,73.6166,73.3732,73.4998,21601.0
2022-08-09 11:50:00,75.5,75.58,75.36,75.47,15452.0,73.5192,73.5971,73.3829,73.49,15452.0
2022-08-09 12:00:00,75.45,75.54,75.3,75.47,13347.0,73.4706,73.5582,73.3245,73.49,13347.0
2022-08-09 12:10:00,75.47,75.49,75.31,75.37,9892.0,73.49,73.5095,73.3342,73.3927,9892.0
2022-08-09 12:20:00,75.39,75.55,75.39,75.39,16331.0,73.4121,73.5679,73.4121,73.4121,16331.0
2022-08-09 12:30:00,75.41,75.53,75.39,75.52,19643.0,73.4316,73.5485,73.4121,73.5387,19643.0
2022-08-09 12:40:00,75.47,75.49,75.36,75.42,8803.0,73.49,73.5095,73.3829,73.4413,8803.0
2022-08-09 12:50:00,75.46,75.51,75.28,75.46,15418.0,73.4803,73.529,73.305,73.4803,15418.0
2022-08-09 13:00:00,75.48,75.54,75.31,75.41,9338.0,73.4998,73.5582,73.3342,73.4316,9338.0
2022-08-09 13:10:00,75.41,75.51,75.33,75.33,10650.0,73.4316,73.529,73.3537,73.3537,10650.0
2022-08-09 13:20:00,75.34,75.38,75.17,75.17,10472.0,73.3634,73.4024,73.1979,73.1979,10472.0
2022-08-09 13:30:00,75.17,75.2,74.97,75.08,21183.0,73.1979,73.2271,73.0032,73.1103,21183.0
2022-08-09 13:40:00,75.09,75.19,74.97,75.15,11879.0,73.12,73.2174,73.0032,73.1784,11879.0
2022-08-09 13:50:00,75.12,75.39,75.12,75.34,29114.0,73.1492,73.4121,73.1492,73.3634,29114.0
2022-08-09 14:00:00,75.34,75.43,75.29,75.32,33483.0,73.3634,73.4511,73.3148,73.344,33483.0
2022-08-09 14:10:00,75.31,75.34,75.04,75.04,16545.0,73.3342,73.3634,73.0713,73.0713,16545.0
2022-08-09 14:20:00,75.0,75.01,74.84,74.92,52881.0,73.0324,73.0421,72.8766,72.9545,52881.0
2022-08-09 14:30:00,74.94,75.03,74.89,75.0,67103.0,72.9739,73.0616,72.9253,73.0324,67103.0
2022-08-09 14:40:00,75.0,75.05,74.93,75.02,40195.0,73.0324,73.0811,72.9642,73.0518,40195.0
2022-08-09 14:50:00,75.03,75.3,75.03,75.11,40033.0,73.0616,73.3245,73.0616,73.1395,40033.0
2022-08-09 15:00:00,75.11,75.13,74.99,75.03,16930.0,73.1395,73.159,73.0226,73.0616,16930.0
2022-08-09 15:10:00,75.02,75.18,75.01,75.08,39180.0,73.0518,73.2076,73.0421,73.1103,39180.0
2022-08-09 15:20:00,75.1,75.13,74.99,75.0,20666.0,73.1297,73.159,73.0226,73.0324,20666.0
2022-08-09 15:30:00,74.99,75.09,74.86,74.88,32297.0,73.0226,73.12,72.896,72.9155,32297.0
2022-08-09 15:40:00,74.88,74.98,74.82,74.9,47847.0,72.9155,73.0129,72.8571,72.935,47847.0
2022-08-09 15:50:00,74.89,75.03,74.74,74.93,178656.0,72.9253,73.0616,72.7792,72.9642,178656.0
2022-08-10 09:30:00,77.34,79.06,77.3,78.8,140620.0,75.311,76.9859,75.272,76.7327,140620.0
2022-08-10 09:40:00,78.8,79.08,78.44,78.86,90149.0,76.7327,77.0053,76.3821,76.7911,90149.0
2022-08-10 09:50:00,78.88,78.94,78.45,78.46,108104.0,76.8106,76.869,76.3919,76.4016,108104.0
2022-08-10 10:00:00,78.52,79.52,78.39,79.52,54947.0,76.46,77.4338,76.3334,77.4338,54947.0
2022-08-10 10:10:00,79.5,79.58,79.07,79.25,81239.0,77.4143,77.4922,76.9956,77.1709,81239.0
2022-08-10 10:20:00,79.26,79.37,78.96,78.96,29846.0,77.1806,77.2877,76.8885,76.8885,29846.0
2022-08-10 10:30:00,78.99,79.33,78.85,79.28,32238.0,76.9177,77.2488,76.7814,77.2001,32238.0
2022-08-10 10:40:00,79.25,79.43,79.05,79.08,38978.0,77.1709,77.3461,76.9761,77.0053,38978.0
2022-08-10 10:50:00,79.07,79.23,79.0,79.14,29777.0,76.9956,77.1514,76.9274,77.0638,29777.0
2022-08-10 11:00:00,79.19,79.28,79.1,79.17,46050.0,77.1124,77.2001,77.0248,77.093,46050.0
2022-08-10 11:10:00,79.14,79.18,78.86,78.91,32869.0,77.0638,77.1027,76.7911,76.8398,32869.0
2022-08-10 11:20:00,78.91,79.1,78.86,79.05,22850.0,76.8398,77.0248,76.7911,76.9761,22850.0
2022-08-10 11:30:00,79.05,79.14,79.0,79.0,26002.0,76.9761,77.0638,76.9274,76.9274,26002.0
2022-08-10 11:40:00,79.01,79.04,78.78,78.89,22179.0,76.9372,76.9664,76.7132,76.8203,22179.0
2022-08-10 11:50:00,78.91,79.07,78.86,79.05,15539.0,76.8398,76.9956,76.7911,76.9761,15539.0
2022-08-10 12:00:00,79.07,79.09,78.84,78.84,40994.0,76.9956,77.0151,76.7716,76.7716,40994.0
2022-08-10 12:10:00,78.84,79.0,78.69,78.72,27312.0,76.7716,76.9274,76.6256,76.6548,27312.0
2022-08-10 12:20:00,78.71,78.71,78.45,78.55,22454.0,76.645,76.645,76.3919,76.4892,22454.0
2022-08-10 12:30:00,78.54,78.57,78.4,78.4,19801.0,76.4795,76.5087,76.3432,76.3432,19801.0
2022-08-10 12:40:00,78.41,78.47,78.27,78.28,14084.0,76.3529,76.4113,76.2166,76.2263,14084.0
2022-08-10 12:50:00,78.29,78.66,78.27,78.59,21643.0,76.2361,76.5963,76.2166,76.5282,21643.0
2022-08-10 13:00:00,78.59,78.69,78.51,78.59,16280.0,76.5282,76.6256,76.4503,76.5282,16280.0
2022-08-10 13:10:00,78.59,78.72,78.46,78.47,17426.0,76.5282,76.6548,76.4016,76.4113,17426.0
2022-08-10 13:20:00,78.48,78.52,78.37,78.44,13306.0,76.4211,76.46,76.314,76.3821,13306.0
2022-08-10 13:30:00,78.4,78.48,78.31,78.39,10236.0,76.3432,76.4211,76.2555,76.3334,10236.0
2022-08-10 13:40:00,78.37,78.56,78.26,78.53,23802.0,76.314,76.499,76.2068,76.4698,23802.0
2022-08-10 13:50:00,78.52,78.53,78.37,78.42,12465.0,76.46,76.4698,76.314,76.3626,12465.0
2022-08-10 14:00:00,78.42,78.45,78.23,78.25,21487.0,76.3626,76.3919,76.1776,76.1971,21487.0
2022-08-10 14:10:00,78.24,78.28,78.15,78.21,19211.0,76.1874,76.2263,76.0997,76.1582,19211.0
2022-08-10 14:20:00,78.18,78.24,78.05,78.07,29116.0,76.1289,76.1874,76.0023,76.0218,29116.0
2022-08-10 14:30:00,78.08,78.19,77.97,78.04,35249.0,76.0316,76.1387,75.9244,75.9926,35249.0
2022-08-10 14:40:00,78.07,78.19,78.05,78.09,49091.0,76.0218,76.1387,76.0023,76.0413,49091.0
2022-08-10 14:50:00,78.06,78.26,78.02,78.14,32793.0,76.0121,76.2068,75.9731,76.09,32793.0
2022-08-10 15:00:00,78.13,78.29,77.99,78.18,27449.0,76.0803,76.2361,75.9439,76.1289,27449.0
2022-08-10 15:10:00,78.17,78.21,77.87,78.07,93861.0,76.1192,76.1582,75.8271,76.0218,93861.0
2022-08-10 15:20:00,78.05,78.29,78.02,78.21,36611.0,76.0023,76.2361,75.9731,76.1582,36611.0
2022-08-10 15:30:00,78.23,78.53,78.21,78.53,61733.0,76.1776,76.4698,76.1582,76.4698,61733.0
2022-08-10 15:40:00,78.51,78.63,78.48,78.55,71184.0,76.4503,76.5671,76.4211,76.4892,71184.0
2022-08-10 15:50:00,78.54,78.59,78.34,78.41,239234.0,76.4795,76.5282,76.2847,76.3529,239234.0
2022-08-11 09:30:00,79.0,79.42,78.66,79.07,88442.0,76.9274,77.3364,76.5963,76.9956,88442.0
2022-08-11 09:40:00,79.13,79.48,78.71,79.23,70282.0,77.054,77.3948,76.645,77.1514,70282.0
2022-08-11 09:50:00,79.25,79.58,79.08,79.09,87768.0,77.1709,77.4922,77.0053,77.0151,87768.0
2022-08-11 10:00:00,79.1,79.57,78.91,79.36,51365.0,77.0248,77.4825,76.8398,77.278,51365.0
2022-08-11 10:10:00,79.37,80.12,79.22,80.0,63122.0,77.2877,78.018,77.1417,77.9012,63122.0
2022-08-11 10:20:00,80.01,80.15,79.89,80.01,58934.0,77.9109,78.0473,77.7941,77.9109,58934.0
2022-08-11 10:30:00,79.99,80.05,79.78,79.85,51374.0,77.8915,77.9499,77.687,77.7551,51374.0
2022-08-11 10:40:00,79.85,79.89,79.56,79.81,27762.0,77.7551,77.7941,77.4727,77.7162,27762.0
2022-08-11 10:50:00,79.84,80.33,79.78,80.2,63194.0,77.7454,78.2225,77.687,78.0959,63194.0
2022-08-11 11:00:00,80.14,80.17,79.66,79.76,26747.0,78.0375,78.0667,77.5701,77.6675,26747.0
2022-08-11 11:10:00,79.73,79.79,79.35,79.37,55871.0,77.6383,77.6967,77.2682,77.2877,55871.0
2022-08-11 11:20:00,79.36,79.91,79.36,79.88,34589.0,77.278,77.8136,77.278,77.7843,34589.0
2022-08-11 11:30:00,79.9,79.9,79.68,79.75,15187.0,77.8038,77.8038,77.5896,77.6577,15187.0
2022-08-11 11:40:00,79.75,79.77,79.56,79.59,17700.0,77.6577,77.6772,77.4727,77.5019,17700.0
2022-08-11 11:50:00,79.58,79.58,78.97,78.97,51949.0,77.4922,77.4922,76.8982,76.8982,51949.0
2022-08-11 12:00:00,78.95,79.05,78.87,78.88,56350.0,76.8787,76.9761,76.8008,76.8106,56350.0
2022-08-11 12:10:00,78.85,78.95,78.69,78.85,19196.0,76.7814,76.8787,76.6256,76.7814,19196.0
2022-08-11 12:20:00,78.89,78.99,78.75,78.95,11602.0,76.8203,76.9177,76.684,76.8787,11602.0
2022-08-11 12:30:00,78.98,79.15,78.96,79.06,9007.0,76.908,77.0735,76.8885,76.9859,9007.0
2022-08-11 12:40:00,79.04,79.07,78.95,79.0,20063.0,76.9664,76.9956,76.8787,76.9274,20063.0
2022-08-11 12:50:00,79.01,79.19,79.01,79.19,12570.0,76.9372,77.1124,76.9372,77.1124,12570.0
2022-08-11 13:00:00,79.2,79.35,79.14,79.25,23832.0,77.1222,77.2682,77.0638,77.1709,23832.0
2022-08-11 13:10:00,79.19,79.36,79.17,79.36,10466.0,77.1124,77.278,77.093,77.278,10466.0
2022-08-11 13:20:00,79.36,79.36,79.18,79.23,14679.0,77.278,77.278,77.1027,77.1514,14679.0
2022-08-11 13:30:00,79.25,79.44,79.25,79.42,12268.0,77.1709,77.3559,77.1709,77.3364,12268.0
2022-08-11 13:40:00,79.4,79.59,79.39,79.49,18009.0,77.3169,77.5019,77.3072,77.4046,18009.0
2022-08-11 13:50:00,79.51,79.55,79.37,79.45,12790.0,77.424,77.463,77.2877,77.3656,12790.0
2022-08-11 14:00:00,79.46,79.48,79.29,79.31,32776.0,77.3754,77.3948,77.2098,77.2293,32776.0
2022-08-11 14:10:00,79.32,79.45,79.28,79.41,9926.0,77.239,77.3656,77.2001,77.3267,9926.0
2022-08-11 14:20:00,79.39,79.45,79.33,79.42,7222.0,77.3072,77.3656,77.2488,77.3364,7222.0
2022-08-11 14:30:00,79.4,79.41,79.21,79.21,25641.0,77.3169,77.3267,77.1319,77.1319,25641.0
2022-08-11 14:40:00,79.21,79.22,78.88,78.96,23558.0,77.1319,77.1417,76.8106,76.8885,23558.0
2022-08-11 14:50:00,78.96,78.99,78.63,78.67,25416.0,76.8885,76.9177,76.5671,76.6061,25416.0
2022-08-11 15:00:00,78.67,78.7,78.5,78.63,28141.0,76.6061,76.6353,76.4405,76.5671,28141.0
2022-08-11 15:10:00,78.63,78.64,78.5,78.63,42832.0,76.5671,76.5769,76.4405,76.5671,42832.0
2022-08-11 15:20:00,78.63,78.63,78.52,78.55,31242.0,76.5671,76.5671,76.46,76.4892,31242.0
2022-08-11 15:30:00,78.55,78.59,78.38,78.45,60423.0,76.4892,76.5282,76.3237,76.3919,60423.0
2022-08-11 15:40:00,78.45,78.57,78.32,78.5,100162.0,76.3919,76.5087,76.2653,76.4405,100162.0
2022-08-11 15:50:00,78.48,78.76,78.38,78.74,257465.0,76.4211,76.6937,76.3237,76.6742,257465.0
2022-08-12 09:30:00,78.81,79.53,78.6,79.3,75062.0,76.7424,77.4435,76.5379,77.2196,75062.0
2022-08-12 09:40:00,79.2,79.74,79.17,79.52,23415.0,77.1222,77.648,77.093,77.4338,23415.0
2022-08-12 09:50:00,79.46,79.76,78.93,78.98,28475.0,77.3754,77.6675,76.8593,76.908,28475.0
2022-08-12 10:00:00,78.98,78.98,78.32,78.73,45890.0,76.908,76.908,76.2653,76.6645,45890.0
2022-08-12 10:10:00,78.73,78.98,78.67,78.92,30030.0,76.6645,76.908,76.6061,76.8495,30030.0
2022-08-12 10:20:00,78.89,78.89,78.6,78.68,28884.0,76.8203,76.8203,76.5379,76.6158,28884.0
2022-08-12 10:30:00,78.7,78.95,78.44,78.48,28149.0,76.6353,76.8787,76.3821,76.4211,28149.0
2022-08-12 10:40:00,78.5,78.53,78.24,78.42,33163.0,76.4405,76.4698,76.1874,76.3626,33163.0
2022-08-12 10:50:00,78.41,78.63,78.36,78.63,18783.0,76.3529,76.5671,76.3042,76.5671,18783.0
2022-08-12 11:00:00,78.54,78.73,78.53,78.65,11714.0,76.4795,76.6645,76.4698,76.5866,11714.0
2022-08-12 11:10:00,78.63,78.9,78.62,78.81,15523.0,76.5671,76.83,76.5574,76.7424,15523.0
2022-08-12 11:20:00,78.82,78.83,78.71,78.79,9996.0,76.7521,76.7619,76.645,76.7229,9996.0
2022-08-12 11:30:00,78.8,78.88,78.67,78.75,14296.0,76.7327,76.8106,76.6061,76.684,14296.0
2022-08-12 11:40:00,78.73,78.73,78.55,78.61,21333.0,76.6645,76.6645,76.4892,76.5477,21333.0
2022-08-12 11:50:00,78.63,78.79,78.6,78.68,13686.0,76.5671,76.7229,76.5379,76.6158,13686.0
2022-08-12 12:00:00,78.72,78.75,78.66,78.69,5925.0,76.6548,76.684,76.5963,76.6256,5925.0
2022-08-12 12:10:00,78.69,78.78,78.66,78.76,13971.0,76.6256,76.7132,76.5963,76.6937,13971.0
2022-08-12 12:20:00,78.8,78.86,78.71,78.86,8021.0,76.7327,76.7911,76.645,76.7911,8021.0
2022-08-12 12:30:00,78.82,78.92,78.8,78.92,8360.0,76.7521,76.8495,76.7327,76.8495,8360.0
2022-08-12 12:40:00,78.89,78.91,78.85,78.9,7927.0,76.8203,76.8398,76.7814,76.83,7927.0
2022-08-12 12:50:00,78.88,78.9,78.8,78.86,32338.0,76.8106,76.83,76.7327,76.7911,32338.0
2022-08-12 13:00:00,78.88,78.95,78.83,78.92,6453.0,76.8106,76.8787,76.7619,76.8495,6453.0
2022-08-12 13:10:00,78.94,79.02,78.9,78.95,16481.0,76.869,76.9469,76.83,76.8787,16481.0
2022-08-12 13:20:00,78.92,78.92,78.8,78.8,15024.0,76.8495,76.8495,76.7327,76.7327,15024.0
2022-08-12 13:30:00,78.82,78.87,78.74,78.79,13080.0,76.7521,76.8008,76.6742,76.7229,13080.0
2022-08-12 13:40:00,78.77,78.83,78.75,78.77,11074.0,76.7035,76.7619,76.684,76.7035,11074.0
2022-08-12 13:50:00,78.79,78.88,78.72,78.72,14628.0,76.7229,76.8106,76.6548,76.6548,14628.0
2022-08-12 14:00:00,78.74,78.88,78.72,78.81,18561.0,76.6742,76.8106,76.6548,76.7424,18561.0
2022-08-12 14:10:00,78.8,78.81,78.75,78.78,9301.0,76.7327,76.7424,76.684,76.7132,9301.0
2022-08-12 14:20:00,78.81,78.82,78.73,78.8,20653.0,76.7424,76.7521,76.6645,76.7327,20653.0
2022-08-12 14:30:00,78.8,79.01,78.79,78.97,20080.0,76.7327,76.9372,76.7229,76.8982,20080.0
2022-08-12 14:40:00,78.98,79.09,78.93,79.08,8612.0,76.908,77.0151,76.8593,77.0053,8612.0
2022-08-12 14:50:00,79.08,79.1,78.95,79.08,13613.0,77.0053,77.0248,76.8787,77.0053,13613.0
2022-08-12 15:00:00,79.07,79.14,79.01,79.1,13580.0,76.9956,77.0638,76.9372,77.0248,13580.0
2022-08-12 15:10:00,79.12,79.24,79.11,79.24,17305.0,77.0443,77.1611,77.0345,77.1611,17305.0
2022-08-12 15:20:00,79.24,79.32,79.23,79.29,21022.0,77.1611,77.239,77.1514,77.2098,21022.0
2022-08-12 15:30:00,79.3,79.39,79.24,79.32,45665.0,77.2196,77.3072,77.1611,77.239,45665.0
2022-08-12 15:40:00,79.33,79.51,79.33,79.44,54251.0,77.2488,77.424,77.2488,77.3559,54251.0
2022-08-12 15:50:00,79.45,79.8,79.39,79.74,228308.0,77.3656,77.7064,77.3072,77.648,228308.0
2022-08-15 09:30:00,79.34,79.84,79.21,79.65,29601.0,77.2585,77.7454,77.1319,77.5604,29601.0
2022-08-15 09:40:00,79.63,79.76,79.32,79.58,26930.0,77.5409,77.6675,77.239,77.4922,26930.0
2022-08-15 09:50:00,79.65,80.39,79.65,80.25,112628.0,77.5604,78.281,77.5604,78.1446,112628.0
2022-08-15 10:00:00,80.25,80.25,79.3,79.44,35236.0,78.1446,78.1446,77.2196,77.3559,35236.0
2022-08-15 10:10:00,79.37,79.46,79.0,79.09,18364.0,77.2877,77.3754,76.9274,77.0151,18364.0
2022-08-15 10:20:00,79.08,79.09,78.58,78.8,46721.0,77.0053,77.0151,76.5184,76.7327,46721.0
2022-08-15 10:30:00,78.83,79.13,78.71,78.77,22784.0,76.7619,77.054,76.645,76.7035,22784.0
2022-08-15 10:40:00,78.75,79.01,78.69,78.89,17734.0,76.684,76.9372,76.6256,76.8203,17734.0
2022-08-15 10:50:00,78.92,79.1,78.92,78.99,14961.0,76.8495,77.0248,76.8495,76.9177,14961.0
2022-08-15 11:00:00,78.98,79.06,78.75,78.86,10427.0,76.908,76.9859,76.684,76.7911,10427.0
2022-08-15 11:10:00,78.83,78.85,78.69,78.77,19304.0,76.7619,76.7814,76.6256,76.7035,19304.0
2022-08-15 11:20:00,78.78,78.8,78.52,78.6,10827.0,76.7132,76.7327,76.46,76.5379,10827.0
2022-08-15 11:30:00,78.58,78.82,78.56,78.82,11769.0,76.5184,76.7521,76.499,76.7521,11769.0
2022-08-15 11:40:00,78.81,79.07,78.72,78.95,12804.0,76.7424,76.9956,76.6548,76.8787,12804.0
2022-08-15 11:50:00,78.98,79.13,78.93,79.13,5301.0,76.908,77.054,76.8593,77.054,5301.0
2022-08-15 12:00:00,79.11,79.25,79.02,79.15,7326.0,77.0345,77.1709,76.9469,77.0735,7326.0
2022-08-15 12:10:00,79.15,79.28,79.12,79.21,7727.0,77.0735,77.2001,77.0443,77.1319,7727.0
2022-08-15 12:20:00,79.27,79.27,79.13,79.17,10806.0,77.1903,77.1903,77.054,77.093,10806.0
2022-08-15 12:30:00,79.21,79.25,78.91,78.95,7577.0,77.1319,77.1709,76.8398,76.8787,7577.0
2022-08-15 12:40:00,78.98,79.09,78.92,79.04,8180.0,76.908,77.0151,76.8495,76.9664,8180.0
2022-08-15 12:50:00,79.01,79.3,79.01,79.28,4380.0,76.9372,77.2196,76.9372,77.2001,4380.0
2022-08-15 13:00:00,79.3,79.39,79.26,79.33,7457.0,77.2196,77.3072,77.1806,77.2488,7457.0
2022-08-15 13:10:00,79.33,79.37,79.24,79.27,5937.0,77.2488,77.2877,77.1611,77.1903,5937.0
2022-08-15 13:20:00,79.23,79.32,79.16,79.3,8487.0,77.1514,77.239,77.0832,77.2196,8487.0
2022-08-15 13:30:00,79.3,79.3,79.02,79.02,8437.0,77.2196,77.2196,76.9469,76.9469,8437.0
2022-08-15 13:40:00,79.06,79.08,78.93,78.95,6213.0,76.9859,77.0053,76.8593,76.8787,6213.0
2022-08-15 13:50:00,78.93,78.95,78.81,78.81,7376.0,76.8593,76.8787,76.7424,76.7424,7376.0
2022-08-15 14:00:00,78.78,78.92,78.77,78.77,6429.0,76.7132,76.8495,76.7035,76.7035,6429.0
2022-08-15 14:10:00,78.72,78.9,78.72,78.84,9035.0,76.6548,76.83,76.6548,76.7716,9035.0
2022-08-15 14:20:00,78.81,78.86,78.61,78.74,9923.0,76.7424,76.7911,76.5477,76.6742,9923.0
2022-08-15 14:30:00,78.76,78.85,78.69,78.84,8319.0,76.6937,76.7814,76.6256,76.7716,8319.0
2022-08-15 14:40:00,78.8,78.86,78.76,78.83,10134.0,76.7327,76.7911,76.6937,76.7619,10134.0
2022-08-15 14:50:00,78.77,78.78,78.69,78.71,15908.0,76.7035,76.7132,76.6256,76.645,15908.0
2022-08-15 15:00:00,78.7,78.73,78.6,78.68,11407.0,76.6353,76.6645,76.5379,76.6158,11407.0
2022-08-15 15:10:00,78.67,78.89,78.65,78.88,24758.0,76.6061,76.8203,76.5866,76.8106,24758.0
2022-08-15 15:20:00,78.89,78.98,78.81,78.9,25133.0,76.8203,76.908,76.7424,76.83,25133.0
2022-08-15 15:30:00,78.9,78.99,78.85,78.99,16911.0,76.83,76.9177,76.7814,76.9177,16911.0
2022-08-15 15:40:00,79.0,79.02,78.88,78.9,25853.0,76.9274,76.9469,76.8106,76.83,25853.0
2022-08-15 15:50:00,78.91,79.04,78.77,78.82,90139.0,76.8398,76.9664,76.7035,76.7521,90139.0
2022-08-16 09:30:00,78.08,78.48,77.26,77.26,50737.0,76.0316,76.4211,75.2331,75.2331,50737.0
2022-08-16 09:40:00,77.26,78.46,77.26,78.05,18485.0,75.2331,76.4016,75.2331,76.0023,18485.0
2022-08-16 09:50:00,77.98,78.47,77.92,78.31,16020.0,75.9342,76.4113,75.8758,76.2555,16020.0
2022-08-16 10:00:00,78.35,78.44,77.55,77.67,27981.0,76.2945,76.3821,75.5155,75.6323,27981.0
2022-08-16 10:10:00,77.67,77.98,77.59,77.96,15784.0,75.6323,75.9342,75.5544,75.9147,15784.0
2022-08-16 10:20:00,77.95,77.95,77.56,77.66,17951.0,75.905,75.905,75.5252,75.6226,17951.0
2022-08-16 10:30:00,77.64,77.69,77.42,77.56,17990.0,75.6031,75.6518,75.3889,75.5252,17990.0
2022-08-16 10:40:00,77.56,77.91,77.5,77.9,24731.0,75.5252,75.866,75.4668,75.8563,24731.0
2022-08-16 10:50:00,77.86,77.9,77.63,77.68,19286.0,75.8173,75.8563,75.5934,75.6421,19286.0
2022-08-16 11:00:00,77.63,77.96,77.63,77.86,13847.0,75.5934,75.9147,75.5934,75.8173,13847.0
2022-08-16 11:10:00,77.85,78.35,77.85,78.35,16117.0,75.8076,76.2945,75.8076,76.2945,16117.0
2022-08-16 11:20:00,78.3,78.48,78.14,78.48,15912.0,76.2458,76.4211,76.09,76.4211,15912.0
2022-08-16 11:30:00,78.46,78.63,78.44,78.63,13605.0,76.4016,76.5671,76.3821,76.5671,13605.0
2022-08-16 11:40:00,78.65,78.75,78.55,78.72,14195.0,76.5866,76.684,76.4892,76.6548,14195.0
2022-08-16 11:50:00,78.73,79.13,78.73,79.09,11581.0,76.6645,77.054,76.6645,77.0151,11581.0
2022-08-16 12:00:00,79.03,79.13,78.87,78.95,24702.0,76.9566,77.054,76.8008,76.8787,24702.0
2022-08-16 12:10:00,78.91,79.03,78.88,78.95,10502.0,76.8398,76.9566,76.8106,76.8787,10502.0
2022-08-16 12:20:00,78.99,79.03,78.88,78.89,15259.0,76.9177,76.9566,76.8106,76.8203,15259.0
2022-08-16 12:30:00,78.9,78.9,78.73,78.77,9105.0,76.83,76.83,76.6645,76.7035,9105.0
2022-08-16 12:40:00,78.74,78.81,78.67,78.69,13855.0,76.6742,76.7424,76.6061,76.6256,13855.0
2022-08-16 12:50:00,78.66,78.92,78.65,78.86,13935.0,76.5963,76.8495,76.5866,76.7911,13935.0
2022-08-16 13:00:00,78.87,78.99,78.79,78.98,14405.0,76.8008,76.9177,76.7229,76.908,14405.0
2022-08-16 13:10:00,78.98,79.09,78.96,78.97,9371.0,76.908,77.0151,76.8885,76.8982,9371.0
2022-08-16 13:20:00,78.99,79.07,78.95,79.04,8058.0,76.9177,76.9956,76.8787,76.9664,8058.0
2022-08-16 13:30:00,79.06,79.17,78.94,79.07,15465.0,76.9859,77.093,76.869,76.9956,15465.0
2022-08-16 13:40:00,79.08,79.12,79.04,79.11,11327.0,77.0053,77.0443,76.9664,77.0345,11327.0
2022-08-16 13:50:00,79.16,79.26,79.12,79.23,16749.0,77.0832,77.1806,77.0443,77.1514,16749.0
2022-08-16 14:00:00,79.23,79.25,79.12,79.23,13791.0,77.1514,77.1709,77.0443,77.1514,13791.0
2022-08-16 14:10:00,79.23,79.34,79.21,79.28,8380.0,77.1514,77.2585,77.1319,77.2001,8380.0
2022-08-16 14:20:00,79.28,79.41,79.28,79.31,13074.0,77.2001,77.3267,77.2001,77.2293,13074.0
2022-08-16 14:30:00,79.33,79.36,79.06,79.07,13994.0,77.2488,77.278,76.9859,76.9956,13994.0
2022-08-16 14:40:00,79.06,79.06,78.71,78.77,28738.0,76.9859,76.9859,76.645,76.7035,28738.0
2022-08-16 14:50:00,78.81,78.89,78.6,78.72,30786.0,76.7424,76.8203,76.5379,76.6548,30786.0
2022-08-16 15:00:00,78.71,78.71,78.41,78.5,47533.0,76.645,76.645,76.3529,76.4405,47533.0
2022-08-16 15:10:00,78.49,78.55,78.43,78.52,32559.0,76.4308,76.4892,76.3724,76.46,32559.0
2022-08-16 15:20:00,78.52,78.77,78.46,78.7,32154.0,76.46,76.7035,76.4016,76.6353,32154.0
2022-08-16 15:30:00,78.69,78.8,78.6,78.69,28480.0,76.6256,76.7327,76.5379,76.6256,28480.0
2022-08-16 15:40:00,78.68,78.88,78.6,78.87,45587.0,76.6158,76.8106,76.5379,76.8008,45587.0
2022-08-16 15:50:00,78.87,78.97,78.51,78.6,122541.0,76.8008,76.8982,76.4503,76.5379,122541.0
2022-08-17 09:30:00,77.3,77.34,76.45,77.1,93693.0,75.272,75.311,74.4443,75.0773,93693.0
2022-08-17 09:40:00,77.09,77.1,76.6,76.83,38442.0,75.0675,75.0773,74.5904,74.8144,38442.0
2022-08-17 09:50:00,76.75,77.07,76.66,76.76,47204.0,74.7365,75.0481,74.6488,74.7462,47204.0
2022-08-17 10:00:00,76.72,76.82,76.35,76.41,21688.0,74.7072,74.8046,74.3469,74.4054,21688.0
2022-08-17 10:10:00,76.39,76.69,76.34,76.53,14851.0,74.3859,74.678,74.3372,74.5222,14851.0
2022-08-17 10:20:00,76.57,76.63,76.3,76.45,18421.0,74.5612,74.6196,74.2983,74.4443,18421.0
2022-08-17 10:30:00,76.43,76.48,76.15,76.21,27941.0,74.4248,74.4735,74.1522,74.2106,27941.0
2022-08-17 10:40:00,76.23,76.28,76.12,76.12,33651.0,74.2301,74.2788,74.123,74.123,33651.0
2022-08-17 10:50:00,76.11,76.13,75.67,75.67,31214.0,74.1132,74.1327,73.6848,73.6848,31214.0
2022-08-17 11:00:00,75.7,76.04,75.66,76.03,35954.0,73.714,74.0451,73.6751,74.0353,35954.0
2022-08-17 11:10:00,76.01,76.19,76.01,76.02,27510.0,74.0159,74.1911,74.0159,74.0256,27510.0
2022-08-17 11:20:00,76.06,76.33,76.05,76.2,26094.0,74.0646,74.3275,74.0548,74.2009,26094.0
2022-08-17 11:30:00,76.22,76.38,76.2,76.32,30033.0,74.2204,74.3762,74.2009,74.3177,30033.0
2022-08-17 11:40:00,76.31,76.38,76.22,76.28,48663.0,74.308,74.3762,74.2204,74.2788,48663.0
2022-08-17 11:50:00,76.3,76.47,76.29,76.43,12339.0,74.2983,74.4638,74.2885,74.4248,12339.0
2022-08-17 12:00:00,76.41,76.76,76.35,76.36,25468.0,74.4054,74.7462,74.3469,74.3567,25468.0
2022-08-17 12:10:00,76.34,76.53,76.31,76.42,13364.0,74.3372,74.5222,74.308,74.4151,13364.0
2022-08-17 12:20:00,76.44,76.64,76.35,76.61,7498.0,74.4346,74.6293,74.3469,74.6001,7498.0
2022-08-17 12:30:00,76.58,76.86,76.58,76.83,14329.0,74.5709,74.8436,74.5709,74.8144,14329.0
2022-08-17 12:40:00,76.8,76.84,76.64,76.65,8491.0,74.7851,74.8241,74.6293,74.6391,8491.0
2022-08-17 12:50:00,76.64,76.68,76.56,76.58,7103.0,74.6293,74.6683,74.5514,74.5709,7103.0
2022-08-17 13:00:00,76.62,76.68,76.39,76.41,14049.0,74.6099,74.6683,74.3859,74.4054,14049.0
2022-08-17 13:10:00,76.45,76.58,76.45,76.48,7097.0,74.4443,74.5709,74.4443,74.4735,7097.0
2022-08-17 13:20:00,76.51,76.65,76.46,76.65,6525.0,74.5028,74.6391,74.4541,74.6391,6525.0
2022-08-17 13:30:00,76.66,76.69,76.54,76.56,7305.0,74.6488,74.678,74.532,74.5514,7305.0
2022-08-17 13:40:00,76.56,76.65,76.56,76.62,8422.0,74.5514,74.6391,74.5514,74.6099,8422.0
2022-08-17 13:50:00,76.64,76.74,76.61,76.67,15792.0,74.6293,74.7267,74.6001,74.6586,15792.0
2022-08-17 14:00:00,76.69,77.27,76.68,77.2,33234.0,74.678,75.2428,74.6683,75.1746,33234.0
2022-08-17 14:10:00,77.12,77.53,77.1,77.52,79797.0,75.0967,75.496,75.0773,75.4863,79797.0
2022-08-17 14:20:00,77.54,77.6,77.14,77.38,45464.0,75.5057,75.5642,75.1162,75.3499,45464.0
2022-08-17 14:30:00,77.38,77.63,77.28,77.58,18650.0,75.3499,75.5934,75.2525,75.5447,18650.0
2022-08-17 14:40:00,77.56,77.58,77.15,77.2,54414.0,75.5252,75.5447,75.126,75.1746,54414.0
2022-08-17 14:50:00,77.19,77.26,76.83,76.85,26282.0,75.1649,75.2331,74.8144,74.8338,26282.0
2022-08-17 15:00:00,76.85,77.02,76.83,76.83,25824.0,74.8338,74.9994,74.8144,74.8144,25824.0
2022-08-17 15:10:00,76.85,76.88,76.55,76.72,26781.0,74.8338,74.863,74.5417,74.7072,26781.0
2022-08-17 15:20:00,76.71,76.81,76.66,76.74,15414.0,74.6975,74.7949,74.6488,74.7267,15414.0
2022-08-17 15:30:00,76.72,76.8,76.67,76.72,21088.0,74.7072,74.7851,74.6586,74.7072,21088.0
2022-08-17 15:40:00,76.72,76.72,76.46,76.54,38149.0,74.7072,74.7072,74.4541,74.532,38149.0
2022-08-17 15:50:00,76.53,76.61,76.41,76.52,99204.0,74.5222,74.6001,74.4054,74.5125,99204.0
2022-08-18 09:30:00,76.72,76.72,76.19,76.24,27608.0,74.7072,74.7072,74.1911,74.2398,27608.0
2022-08-18 09:40:00,76.17,76.63,75.94,75.96,19663.0,74.1717,74.6196,73.9477,73.9672,19663.0
2022-08-18 09:50:00,75.99,76.34,75.94,76.19,22479.0,73.9964,74.3372,73.9477,74.1911,22479.0
2022-08-18 10:00:00,76.15,76.35,75.98,76.13,28314.0,74.1522,74.3469,73.9867,74.1327,28314.0
2022-08-18 10:10:00,76.16,76.37,76.09,76.33,24921.0,74.1619,74.3664,74.0938,74.3275,24921.0
2022-08-18 10:20:00,76.37,76.46,76.28,76.37,17079.0,74.3664,74.4541,74.2788,74.3664,17079.0
2022-08-18 10:30:00,76.37,76.49,76.25,76.42,27350.0,74.3664,74.4833,74.2496,74.4151,27350.0
2022-08-18 10:40:00,76.45,76.78,76.44,76.72,22874.0,74.4443,74.7657,74.4346,74.7072,22874.0
2022-08-18 10:50:00,76.67,76.68,76.47,76.59,20398.0,74.6586,74.6683,74.4638,74.5807,20398.0
2022-08-18 11:00:00,76.6,76.63,76.39,76.48,24196.0,74.5904,74.6196,74.3859,74.4735,24196.0
2022-08-18 11:10:00,76.5,76.53,76.38,76.41,37201.0,74.493,74.5222,74.3762,74.4054,37201.0
2022-08-18 11:20:00,76.44,76.62,76.4,76.53,38101.0,74.4346,74.6099,74.3956,74.5222,38101.0
2022-08-18 11:30:00,76.6,76.79,76.6,76.67,13229.0,74.5904,74.7754,74.5904,74.6586,13229.0
2022-08-18 11:40:00,76.68,76.75,76.61,76.72,8573.0,74.6683,74.7365,74.6001,74.7072,8573.0
2022-08-18 11:50:00,76.73,76.79,76.57,76.62,10035.0,74.717,74.7754,74.5612,74.6099,10035.0
2022-08-18 12:00:00,76.62,76.64,76.44,76.47,7963.0,74.6099,74.6293,74.4346,74.4638,7963.0
2022-08-18 12:10:00,76.45,76.52,76.36,76.42,21393.0,74.4443,74.5125,74.3567,74.4151,21393.0
2022-08-18 12:20:00,76.43,76.44,76.28,76.3,23921.0,74.4248,74.4346,74.2788,74.2983,23921.0
2022-08-18 12:30:00,76.31,76.42,76.28,76.35,13745.0,74.308,74.4151,74.2788,74.3469,13745.0
2022-08-18 12:40:00,76.37,76.4,76.26,76.28,11994.0,74.3664,74.3956,74.2593,74.2788,11994.0
2022-08-18 12:50:00,76.28,76.34,76.22,76.29,5817.0,74.2788,74.3372,74.2204,74.2885,5817.0
2022-08-18 13:00:00,76.27,76.51,76.26,76.51,6879.0,74.269,74.5028,74.2593,74.5028,6879.0
2022-08-18 13:10:00,76.47,76.53,76.32,76.45,10658.0,74.4638,74.5222,74.3177,74.4443,10658.0
2022-08-18 13:20:00,76.48,76.52,76.4,76.42,8072.0,74.4735,74.5125,74.3956,74.4151,8072.0
2022-08-18 13:30:00,76.43,76.48,76.38,76.46,11990.0,74.4248,74.4735,74.3762,74.4541,11990.0
2022-08-18 13:40:00,76.46,76.5,76.39,76.4,12725.0,74.4541,74.493,74.3859,74.3956,12725.0
2022-08-18 13:50:00,76.39,76.44,76.32,76.38,15475.0,74.3859,74.4346,74.3177,74.3762,15475.0
2022-08-18 14:00:00,76.37,76.45,76.34,76.44,14362.0,74.3664,74.4443,74.3372,74.4346,14362.0
2022-08-18 14:10:00,76.45,76.52,76.42,76.45,16712.0,74.4443,74.5125,74.4151,74.4443,16712.0
2022-08-18 14:20:00,76.45,76.76,76.45,76.69,49080.0,74.4443,74.7462,74.4443,74.678,49080.0
2022-08-18 14:30:00,76.69,76.73,76.62,76.66,13104.0,74.678,74.717,74.6099,74.6488,13104.0
2022-08-18 14:40:00,76.65,76.68,76.54,76.56,10445.0,74.6391,74.6683,74.532,74.5514,10445.0
2022-08-18 14:50:00,76.55,76.68,76.52,76.65,12143.0,74.5417,74.6683,74.5125,74.6391,12143.0
2022-08-18 15:00:00,76.64,76.74,76.62,76.74,9882.0,74.6293,74.7267,74.6099,74.7267,9882.0
2022-08-18 15:10:00,76.72,76.96,76.71,76.93,17512.0,74.7072,74.9409,74.6975,74.9117,17512.0
2022-08-18 15:20:00,76.94,76.99,76.9,76.95,15427.0,74.9215,74.9702,74.8825,74.9312,15427.0
2022-08-18 15:30:00,76.96,77.04,76.96,77.02,26220.0,74.9409,75.0188,74.9409,74.9994,26220.0
2022-08-18 15:40:00,77.02,77.08,76.85,76.89,53546.0,74.9994,75.0578,74.8338,74.8728,53546.0
2022-08-18 15:50:00,76.88,76.88,76.72,76.84,162394.0,74.863,74.863,74.7072,74.8241,162394.0
2022-08-19 09:30:00,75.93,76.1,75.36,75.77,105553.0,73.938,74.1035,73.3829,73.7822,105553.0
2022-08-19 09:40:00,75.52,75.58,75.16,75.39,17086.0,73.5387,73.5971,73.1882,73.4121,17086.0
2022-08-19 09:50:00,75.35,75.46,75.05,75.13,32251.0,73.3732,73.4803,73.0811,73.159,32251.0
2022-08-19 10:00:00,75.11,75.44,74.9,75.39,35603.0,73.1395,73.4608,72.935,73.4121,35603.0
2022-08-19 10:10:00,75.36,75.48,75.25,75.39,19798.0,73.3829,73.4998,73.2758,73.4121,19798.0
2022-08-19 10:20:00,75.38,75.49,75.25,75.32,21943.0,73.4024,73.5095,73.2758,73.344,21943.0
2022-08-19 10:30:00,75.32,75.47,75.31,75.39,11146.0,73.344,73.49,73.3342,73.4121,11146.0
2022-08-19 10:40:00,75.34,75.46,75.31,75.36,8210.0,73.3634,73.4803,73.3342,73.3829,8210.0
2022-08-19 10:50:00,75.34,75.34,75.1,75.14,29370.0,73.3634,73.3634,73.1297,73.1687,29370.0
2022-08-19 11:00:00,75.14,75.16,74.99,75.03,26468.0,73.1687,73.1882,73.0226,73.0616,26468.0
2022-08-19 11:10:00,75.08,75.08,74.78,74.97,26890.0,73.1103,73.1103,72.8181,73.0032,26890.0
2022-08-19 11:20:00,74.98,74.99,74.73,74.86,43757.0,73.0129,73.0226,72.7694,72.896,43757.0
2022-08-19 11:30:00,74.87,74.88,74.46,74.47,52231.0,72.9058,72.9155,72.5065,72.5163,52231.0
2022-08-19 11:40:00,74.49,74.52,74.38,74.45,36011.0,72.5357,72.565,72.4286,72.4968,36011.0
2022-08-19 11:50:00,74.43,74.52,74.34,74.37,33003.0,72.4773,72.565,72.3897,72.4189,33003.0
2022-08-19 12:00:00,74.35,74.43,74.17,74.17,77368.0,72.3994,72.4773,72.2241,72.2241,77368.0
2022-08-19 12:10:00,74.17,74.27,74.09,74.17,22745.0,72.2241,72.3215,72.1462,72.2241,22745.0
2022-08-19 12:20:00,74.2,74.29,74.11,74.22,14310.0,72.2534,72.341,72.1657,72.2728,14310.0
2022-08-19 12:30:00,74.2,74.29,74.14,74.25,27731.0,72.2534,72.341,72.1949,72.302,27731.0
2022-08-19 12:40:00,74.3,74.37,74.2,74.2,89971.0,72.3507,72.4189,72.2534,72.2534,89971.0
2022-08-19 12:50:00,74.21,74.29,74.18,74.19,22314.0,72.2631,72.341,72.2339,72.2436,22314.0
2022-08-19 13:00:00,74.2,74.52,74.17,74.28,96313.0,72.2534,72.565,72.2241,72.3313,96313.0
2022-08-19 13:10:00,74.31,74.45,74.3,74.39,17648.0,72.3605,72.4968,72.3507,72.4384,17648.0
2022-08-19 13:20:00,74.37,74.38,74.13,74.23,29801.0,72.4189,72.4286,72.1852,72.2826,29801.0
2022-08-19 13:30:00,74.22,74.29,74.08,74.1,20470.0,72.2728,72.341,72.1365,72.156,20470.0
2022-08-19 13:40:00,74.09,74.32,74.06,74.25,38948.0,72.1462,72.3702,72.117,72.302,38948.0
2022-08-19 13:50:00,74.23,74.44,74.23,74.41,14451.0,72.2826,72.4871,72.2826,72.4578,14451.0
2022-08-19 14:00:00,74.39,74.52,74.27,74.44,17218.0,72.4384,72.565,72.3215,72.4871,17218.0
2022-08-19 14:10:00,74.45,74.5,74.13,74.22,28643.0,72.4968,72.5455,72.1852,72.2728,28643.0
2022-08-19 14:20:00,74.17,74.29,74.13,74.2,41063.0,72.2241,72.341,72.1852,72.2534,41063.0
2022-08-19 14:30:00,74.19,74.28,74.17,74.27,23477.0,72.2436,72.3313,72.2241,72.3215,23477.0
2022-08-19 14:40:00,74.25,74.4,74.19,74.31,33788.0,72.302,72.4481,72.2436,72.3605,33788.0
2022-08-19 14:50:00,74.31,74.32,74.02,74.07,23542.0,72.3605,72.3702,72.0781,72.1268,23542.0
2022-08-19 15:00:00,74.08,74.1,73.81,73.84,54844.0,72.1365,72.156,71.8736,71.9028,54844.0
2022-08-19 15:10:00,73.84,74.26,73.79,74.24,86335.0,71.9028,72.3118,71.8541,72.2923,86335.0
2022-08-19 15:20:00,74.27,74.48,74.23,74.41,41096.0,72.3215,72.526,72.2826,72.4578,41096.0
2022-08-19 15:30:00,74.4,74.49,74.25,74.26,64062.0,72.4481,72.5357,72.302,72.3118,64062.0
2022-08-19 15:40:00,74.26,74.34,74.15,74.3,94128.0,72.3118,72.3897,72.2047,72.3507,94128.0
2022-08-19 15:50:00,74.32,74.4,74.22,74.28,212795.0,72.3702,72.4481,72.2728,72.3313,212795.0
2022-08-22 09:30:00,73.0,73.23,72.53,72.9,74977.0,71.0848,71.3088,70.6272,70.9875,74977.0
2022-08-22 09:40:00,72.96,73.14,72.51,72.84,90024.0,71.0459,71.2212,70.6077,70.929,90024.0
2022-08-22 09:50:00,72.81,73.54,72.69,73.54,77198.0,70.8998,71.6107,70.783,71.6107,77198.0
2022-08-22 10:00:00,73.53,73.58,73.06,73.15,42030.0,71.6009,71.6496,71.1433,71.2309,42030.0
2022-08-22 10:10:00,73.17,73.33,73.08,73.14,27127.0,71.2504,71.4062,71.1627,71.2212,27127.0
2022-08-22 10:20:00,73.1,73.18,72.96,73.0,29013.0,71.1822,71.2601,71.0459,71.0848,29013.0
2022-08-22 10:30:00,73.01,73.26,72.95,73.24,25396.0,71.0946,71.338,71.0361,71.3185,25396.0
2022-08-22 10:40:00,73.21,73.54,73.21,73.46,25439.0,71.2893,71.6107,71.2893,71.5328,25439.0
2022-08-22 10:50:00,73.46,73.61,73.39,73.5,27240.0,71.5328,71.6788,71.4646,71.5717,27240.0
2022-08-22 11:00:00,73.51,73.61,73.4,73.55,23778.0,71.5815,71.6788,71.4743,71.6204,23778.0
2022-08-22 11:10:00,73.53,73.63,73.38,73.44,23623.0,71.6009,71.6983,71.4549,71.5133,23623.0
2022-08-22 11:20:00,73.45,73.51,73.29,73.34,13486.0,71.523,71.5815,71.3672,71.4159,13486.0
2022-08-22 11:30:00,73.32,73.34,73.1,73.12,21984.0,71.3964,71.4159,71.1822,71.2017,21984.0
2022-08-22 11:40:00,73.14,73.22,73.02,73.03,11376.0,71.2212,71.2991,71.1043,71.114,11376.0
2022-08-22 11:50:00,73.03,73.16,73.03,73.16,12592.0,71.114,71.2406,71.114,71.2406,12592.0
2022-08-22 12:00:00,73.14,73.36,73.12,73.16,18811.0,71.2212,71.4354,71.2017,71.2406,18811.0
2022-08-22 12:10:00,73.15,73.16,73.05,73.13,12219.0,71.2309,71.2406,71.1335,71.2114,12219.0
2022-08-22 12:20:00,73.14,73.26,73.09,73.11,26388.0,71.2212,71.338,71.1725,71.192,26388.0
2022-08-22 12:30:00,73.09,73.26,73.07,73.25,16885.0,71.1725,71.338,71.153,71.3283,16885.0
2022-08-22 12:40:00,73.2,73.22,73.02,73.14,10751.0,71.2796,71.2991,71.1043,71.2212,10751.0
2022-08-22 12:50:00,73.11,73.17,73.09,73.11,8376.0,71.192,71.2504,71.1725,71.192,8376.0
2022-08-22 13:00:00,73.11,73.11,72.97,72.98,7185.0,71.192,71.192,71.0556,71.0654,7185.0
2022-08-22 13:10:00,72.96,72.96,72.8,72.87,14094.0,71.0459,71.0459,70.8901,70.9582,14094.0
2022-08-22 13:20:00,72.89,72.93,72.81,72.85,8062.0,70.9777,71.0167,70.8998,70.9388,8062.0
2022-08-22 13:30:00,72.81,72.82,72.72,72.8,9653.0,70.8998,70.9096,70.8122,70.8901,9653.0
2022-08-22 13:40:00,72.83,72.94,72.83,72.84,9730.0,70.9193,71.0264,70.9193,70.929,9730.0
2022-08-22 13:50:00,72.81,72.89,72.73,72.78,14711.0,70.8998,70.9777,70.8219,70.8706,14711.0
2022-08-22 14:00:00,72.77,72.8,72.65,72.67,11496.0,70.8609,70.8901,70.744,70.7635,11496.0
2022-08-22 14:10:00,72.68,72.72,72.65,72.66,12070.0,70.7732,70.8122,70.744,70.7538,12070.0
2022-08-22 14:20:00,72.66,72.81,72.66,72.68,8473.0,70.7538,70.8998,70.7538,70.7732,8473.0
2022-08-22 14:30:00,72.63,72.74,72.57,72.61,29859.0,70.7245,70.8317,70.6661,70.7051,29859.0
2022-08-22 14:40:00,72.58,72.61,72.53,72.58,12473.0,70.6759,70.7051,70.6272,70.6759,12473.0
2022-08-22 14:50:00,72.59,72.68,72.59,72.66,16918.0,70.6856,70.7732,70.6856,70.7538,16918.0
2022-08-22 15:00:00,72.68,72.84,72.66,72.79,20744.0,70.7732,70.929,70.7538,70.8803,20744.0
2022-08-22 15:10:00,72.79,72.91,72.74,72.76,37779.0,70.8803,70.9972,70.8317,70.8511,37779.0
2022-08-22 15:20:00,72.76,72.84,72.64,72.64,31559.0,70.8511,70.929,70.7343,70.7343,31559.0
2022-08-22 15:30:00,72.65,72.78,72.6,72.76,40071.0,70.744,70.8706,70.6953,70.8511,40071.0
2022-08-22 15:40:00,72.75,72.75,72.56,72.63,64424.0,70.8414,70.8414,70.6564,70.7245,64424.0
2022-08-22 15:50:00,72.62,72.82,72.57,72.71,169259.0,70.7148,70.9096,70.6661,70.8024,169259.0
2022-08-23 09:30:00,72.92,73.16,72.52,72.86,37895.0,71.0069,71.2406,70.6174,70.9485,37895.0
2022-08-23 09:40:00,72.95,73.5,72.78,73.46,16179.0,71.0361,71.5717,70.8706,71.5328,16179.0
2022-08-23 09:50:00,73.38,73.66,73.35,73.47,17828.0,71.4549,71.7275,71.4257,71.5425,17828.0
2022-08-23 10:00:00,73.46,73.46,72.74,73.45,28870.0,71.5328,71.5328,70.8317,71.523,28870.0
2022-08-23 10:10:00,73.41,73.71,73.38,73.6,17431.0,71.4841,71.7762,71.4549,71.6691,17431.0
2022-08-23 10:20:00,73.61,73.63,73.28,73.28,14273.0,71.6788,71.6983,71.3575,71.3575,14273.0
2022-08-23 10:30:00,73.29,73.37,73.17,73.17,18725.0,71.3672,71.4451,71.2504,71.2504,18725.0
2022-08-23 10:40:00,73.17,73.38,73.09,73.28,17001.0,71.2504,71.4549,71.1725,71.3575,17001.0
2022-08-23 10:50:00,73.31,73.49,73.19,73.27,19590.0,71.3867,71.562,71.2699,71.3478,19590.0
2022-08-23 11:00:00,73.29,73.39,73.19,73.33,16063.0,71.3672,71.4646,71.2699,71.4062,16063.0
2022-08-23 11:10:00,73.32,73.44,73.28,73.35,15693.0,71.3964,71.5133,71.3575,71.4257,15693.0
2022-08-23 11:20:00,73.33,73.33,73.12,73.15,11063.0,71.4062,71.4062,71.2017,71.2309,11063.0
2022-08-23 11:30:00,73.18,73.25,73.1,73.22,9805.0,71.2601,71.3283,71.1822,71.2991,9805.0
2022-08-23 11:40:00,73.26,73.4,73.08,73.34,14613.0,71.338,71.4743,71.1627,71.4159,14613.0
2022-08-23 11:50:00,73.36,73.49,73.3,73.36,20424.0,71.4354,71.562,71.377,71.4354,20424.0
2022-08-23 12:00:00,73.37,73.54,73.3,73.54,21019.0,71.4451,71.6107,71.377,71.6107,21019.0
2022-08-23 12:10:00,73.53,73.53,73.43,73.46,14496.0,71.6009,71.6009,71.5036,71.5328,14496.0
2022-08-23 12:20:00,73.43,73.52,73.28,73.38,15506.0,71.5036,71.5912,71.3575,71.4549,15506.0
2022-08-23 12:30:00,73.36,73.54,73.32,73.5,18758.0,71.4354,71.6107,71.3964,71.5717,18758.0
2022-08-23 12:40:00,73.52,73.55,73.31,73.31,14261.0,71.5912,71.6204,71.3867,71.3867,14261.0
2022-08-23 12:50:00,73.33,73.37,73.23,73.33,13250.0,71.4062,71.4451,71.3088,71.4062,13250.0
2022-08-23 13:00:00,73.33,73.38,73.19,73.22,11779.0,71.4062,71.4549,71.2699,71.2991,11779.0
2022-08-23 13:10:00,73.19,73.22,72.97,72.97,10474.0,71.2699,71.2991,71.0556,71.0556,10474.0
2022-08-23 13:20:00,72.98,73.03,72.88,73.03,7061.0,71.0654,71.114,70.968,71.114,7061.0
2022-08-23 13:30:00,73.03,73.19,72.88,72.88,10124.0,71.114,71.2699,70.968,70.968,10124.0
2022-08-23 13:40:00,72.88,72.91,72.78,72.81,10055.0,70.968,70.9972,70.8706,70.8998,10055.0
2022-08-23 13:50:00,72.82,72.87,72.71,72.87,11727.0,70.9096,70.9582,70.8024,70.9582,11727.0
2022-08-23 14:00:00,72.87,72.97,72.85,72.9,6943.0,70.9582,71.0556,70.9388,70.9875,6943.0
2022-08-23 14:10:00,72.9,73.12,72.85,73.11,12970.0,70.9875,71.2017,70.9388,71.192,12970.0
2022-08-23 14:20:00,73.09,73.12,73.04,73.08,6239.0,71.1725,71.2017,71.1238,71.1627,6239.0
2022-08-23 14:30:00,73.11,73.14,72.94,73.0,10090.0,71.192,71.2212,71.0264,71.0848,10090.0
2022-08-23 14:40:00,72.99,73.17,72.93,72.99,14559.0,71.0751,71.2504,71.0167,71.0751,14559.0
2022-08-23 14:50:00,72.97,72.99,72.9,72.98,12481.0,71.0556,71.0751,70.9875,71.0654,12481.0
2022-08-23 15:00:00,72.96,73.1,72.96,73.1,20141.0,71.0459,71.1822,71.0459,71.1822,20141.0
2022-08-23 15:10:00,73.1,73.19,73.03,73.19,18627.0,71.1822,71.2699,71.114,71.2699,18627.0
2022-08-23 15:20:00,73.19,73.2,73.12,73.17,13361.0,71.2699,71.2796,71.2017,71.2504,13361.0
2022-08-23 15:30:00,73.16,73.22,72.96,72.97,25014.0,71.2406,71.2991,71.0459,71.0556,25014.0
2022-08-23 15:40:00,72.97,73.03,72.84,72.9,44623.0,71.0556,71.114,70.929,70.9875,44623.0
2022-08-23 15:50:00,72.87,72.97,72.76,72.84,146978.0,70.9582,71.0556,70.8511,70.929,146978.0
2022-08-24 09:30:00,72.25,73.67,71.83,73.65,69597.0,70.3545,71.7373,69.9455,71.7178,69597.0
2022-08-24 09:40:00,73.64,74.09,73.47,73.84,97883.0,71.708,72.1462,71.5425,71.9028,97883.0
2022-08-24 09:50:00,73.87,73.92,73.2,73.49,80496.0,71.932,71.9807,71.2796,71.562,80496.0
2022-08-24 10:00:00,73.56,74.29,73.55,74.07,52796.0,71.6301,72.341,71.6204,72.1268,52796.0
2022-08-24 10:10:00,74.08,74.98,74.08,74.94,86267.0,72.1365,73.0129,72.1365,72.9739,86267.0
2022-08-24 10:20:00,74.94,75.12,74.74,74.83,51010.0,72.9739,73.1492,72.7792,72.8668,51010.0
2022-08-24 10:30:00,74.87,74.87,74.25,74.48,36723.0,72.9058,72.9058,72.302,72.526,36723.0
2022-08-24 10:40:00,74.45,74.66,74.26,74.66,32646.0,72.4968,72.7013,72.3118,72.7013,32646.0
2022-08-24 10:50:00,74.71,74.83,74.49,74.82,49210.0,72.75,72.8668,72.5357,72.8571,49210.0
2022-08-24 11:00:00,74.83,75.03,74.77,74.86,56758.0,72.8668,73.0616,72.8084,72.896,56758.0
2022-08-24 11:10:00,74.87,75.42,74.86,75.39,39064.0,72.9058,73.4413,72.896,73.4121,39064.0
2022-08-24 11:20:00,75.37,75.42,75.25,75.37,32086.0,73.3927,73.4413,73.2758,73.3927,32086.0
2022-08-24 11:30:00,75.37,75.42,75.23,75.23,25942.0,73.3927,73.4413,73.2563,73.2563,25942.0
2022-08-24 11:40:00,75.25,75.4,75.24,75.39,26480.0,73.2758,73.4219,73.2661,73.4121,26480.0
2022-08-24 11:50:00,75.39,75.52,75.33,75.45,30506.0,73.4121,73.5387,73.3537,73.4706,30506.0
2022-08-24 12:00:00,75.48,75.66,75.45,75.58,28013.0,73.4998,73.6751,73.4706,73.5971,28013.0
2022-08-24 12:10:00,75.57,75.71,75.53,75.63,26192.0,73.5874,73.7237,73.5485,73.6458,26192.0
2022-08-24 12:20:00,75.61,75.68,75.53,75.57,39956.0,73.6264,73.6945,73.5485,73.5874,39956.0
2022-08-24 12:30:00,75.58,75.61,75.42,75.47,39546.0,73.5971,73.6264,73.4413,73.49,39546.0
2022-08-24 12:40:00,75.48,75.57,75.31,75.37,36067.0,73.4998,73.5874,73.3342,73.3927,36067.0
2022-08-24 12:50:00,75.38,75.48,75.33,75.41,27190.0,73.4024,73.4998,73.3537,73.4316,27190.0
2022-08-24 13:00:00,75.4,75.49,75.2,75.35,58834.0,73.4219,73.5095,73.2271,73.3732,58834.0
2022-08-24 13:10:00,75.37,75.38,75.13,75.13,20012.0,73.3927,73.4024,73.159,73.159,20012.0
2022-08-24 13:20:00,75.11,75.15,74.97,75.02,22746.0,73.1395,73.1784,73.0032,73.0518,22746.0
2022-08-24 13:30:00,75.02,75.03,74.81,74.89,17087.0,73.0518,73.0616,72.8474,72.9253,17087.0
2022-08-24 13:40:00,74.91,74.95,74.79,74.88,18556.0,72.9447,72.9837,72.8279,72.9155,18556.0
2022-08-24 13:50:00,74.89,74.93,74.72,74.76,20057.0,72.9253,72.9642,72.7597,72.7987,20057.0
2022-08-24 14:00:00,74.76,74.87,74.69,74.85,25493.0,72.7987,72.9058,72.7305,72.8863,25493.0
2022-08-24 14:10:00,74.85,74.85,74.74,74.78,19609.0,72.8863,72.8863,72.7792,72.8181,19609.0
2022-08-24 14:20:00,74.78,74.79,74.66,74.67,16769.0,72.8181,72.8279,72.7013,72.711,16769.0
2022-08-24 14:30:00,74.68,74.69,74.53,74.66,23466.0,72.7208,72.7305,72.5747,72.7013,23466.0
2022-08-24 14:40:00,74.65,74.65,74.53,74.58,20628.0,72.6915,72.6915,72.5747,72.6234,20628.0
2022-08-24 14:50:00,74.58,74.75,74.56,74.74,22096.0,72.6234,72.7889,72.6039,72.7792,22096.0
2022-08-24 15:00:00,74.72,74.88,74.68,74.88,21745.0,72.7597,72.9155,72.7208,72.9155,21745.0
2022-08-24 15:10:00,74.89,74.99,74.89,74.97,33911.0,72.9253,73.0226,72.9253,73.0032,33911.0
2022-08-24 15:20:00,74.96,75.07,74.92,75.0,54119.0,72.9934,73.1005,72.9545,73.0324,54119.0
2022-08-24 15:30:00,75.01,75.02,74.8,74.95,75034.0,73.0421,73.0518,72.8376,72.9837,75034.0
2022-08-24 15:40:00,74.95,75.05,74.76,74.76,81214.0,72.9837,73.0811,72.7987,72.7987,81214.0
2022-08-24 15:50:00,74.78,74.85,74.56,74.69,187404.0,72.8181,72.8863,72.6039,72.7305,187404.0
2022-08-25 09:30:00,74.43,74.55,73.88,74.46,58557.0,72.4773,72.5942,71.9417,72.5065,58557.0
2022-08-25 09:40:00,74.43,74.73,74.21,74.5,27056.0,72.4773,72.7694,72.2631,72.5455,27056.0
2022-08-25 09:50:00,74.5,75.73,74.44,75.72,29520.0,72.5455,73.7432,72.4871,73.7335,29520.0
2022-08-25 10:00:00,75.74,76.13,75.62,75.92,24912.0,73.753,74.1327,73.6361,73.9282,24912.0
2022-08-25 10:10:00,75.95,76.17,75.73,76.14,21427.0,73.9574,74.1717,73.7432,74.1425,21427.0
2022-08-25 10:20:00,76.1,76.47,76.04,76.47,22216.0,74.1035,74.4638,74.0451,74.4638,22216.0
2022-08-25 10:30:00,76.48,76.49,76.17,76.17,16035.0,74.4735,74.4833,74.1717,74.1717,16035.0
2022-08-25 10:40:00,76.18,76.28,75.94,76.03,16644.0,74.1814,74.2788,73.9477,74.0353,16644.0
2022-08-25 10:50:00,76.0,76.07,75.88,75.99,26915.0,74.0061,74.0743,73.8893,73.9964,26915.0
2022-08-25 11:00:00,75.98,76.08,75.81,75.84,19843.0,73.9867,74.084,73.8211,73.8503,19843.0
2022-08-25 11:10:00,75.8,75.9,75.43,75.43,20180.0,73.8114,73.9088,73.4511,73.4511,20180.0
2022-08-25 11:20:00,75.43,75.54,75.25,75.43,16898.0,73.4511,73.5582,73.2758,73.4511,16898.0
2022-08-25 11:30:00,75.43,75.52,75.29,75.47,12304.0,73.4511,73.5387,73.3148,73.49,12304.0
2022-08-25 11:40:00,75.48,75.63,75.46,75.59,11240.0,73.4998,73.6458,73.4803,73.6069,11240.0
2022-08-25 11:50:00,75.56,75.56,75.37,75.54,9031.0,73.5777,73.5777,73.3927,73.5582,9031.0
2022-08-25 12:00:00,75.56,75.68,75.51,75.58,11984.0,73.5777,73.6945,73.529,73.5971,11984.0
2022-08-25 12:10:00,75.53,75.57,75.34,75.4,7096.0,73.5485,73.5874,73.3634,73.4219,7096.0
2022-08-25 12:20:00,75.39,75.65,75.38,75.61,11996.0,73.4121,73.6653,73.4024,73.6264,11996.0
2022-08-25 12:30:00,75.59,75.63,75.53,75.6,6807.0,73.6069,73.6458,73.5485,73.6166,6807.0
2022-08-25 12:40:00,75.59,75.63,75.38,75.43,8089.0,73.6069,73.6458,73.4024,73.4511,8089.0
2022-08-25 12:50:00,75.47,75.6,75.46,75.58,6384.0,73.49,73.6166,73.4803,73.5971,6384.0
2022-08-25 13:00:00,75.59,75.72,75.49,75.5,13443.0,73.6069,73.7335,73.5095,73.5192,13443.0
2022-08-25 13:10:00,75.46,75.65,75.46,75.65,9198.0,73.4803,73.6653,73.4803,73.6653,9198.0
2022-08-25 13:20:00,75.62,75.69,75.54,75.55,30380.0,73.6361,73.7043,73.5582,73.5679,30380.0
2022-08-25 13:30:00,75.55,75.94,75.54,75.89,15900.0,73.5679,73.9477,73.5582,73.899,15900.0
2022-08-25 13:40:00,75.86,75.92,75.82,75.89,5559.0,73.8698,73.9282,73.8309,73.899,5559.0
2022-08-25 13:50:00,75.89,75.93,75.79,75.81,8284.0,73.899,73.938,73.8016,73.8211,8284.0
2022-08-25 14:00:00,75.79,75.87,75.73,75.73,11352.0,73.8016,73.8795,73.7432,73.7432,11352.0
2022-08-25 14:10:00,75.72,75.91,75.72,75.89,50705.0,73.7335,73.9185,73.7335,73.899,50705.0
2022-08-25 14:20:00,75.9,75.92,75.86,75.89,8008.0,73.9088,73.9282,73.8698,73.899,8008.0
2022-08-25 14:30:00,75.9,75.93,75.85,75.88,11009.0,73.9088,73.938,73.8601,73.8893,11009.0
2022-08-25 14:40:00,75.87,75.9,75.76,75.84,16658.0,73.8795,73.9088,73.7724,73.8503,16658.0
2022-08-25 14:50:00,75.83,75.92,75.79,75.86,10969.0,73.8406,73.9282,73.8016,73.8698,10969.0
2022-08-25 15:00:00,75.87,75.99,75.86,75.94,15141.0,73.8795,73.9964,73.8698,73.9477,15141.0
2022-08-25 15:10:00,75.94,76.04,75.93,76.03,25797.0,73.9477,74.0451,73.938,74.0353,25797.0
2022-08-25 15:20:00,76.05,76.15,76.02,76.08,21359.0,74.0548,74.1522,74.0256,74.084,21359.0
2022-08-25 15:30:00,76.09,76.16,75.95,76.13,39950.0,74.0938,74.1619,73.9574,74.1327,39950.0
2022-08-25 15:40:00,76.12,76.34,76.12,76.33,48117.0,74.123,74.3372,74.123,74.3275,48117.0
2022-08-25 15:50:00,76.33,76.64,76.22,76.62,151225.0,74.3275,74.6293,74.2204,74.6099,151225.0
2022-08-26 09:30:00,76.7,77.0,76.25,76.41,41834.0,74.6878,74.9799,74.2496,74.4054,41834.0
2022-08-26 09:40:00,76.37,76.37,75.83,76.06,20160.0,74.3664,74.3664,73.8406,74.0646,20160.0
2022-08-26 09:50:00,76.0,76.14,75.36,75.97,17677.0,74.0061,74.1425,73.3829,73.9769,17677.0
2022-08-26 10:00:00,75.85,75.97,74.66,75.69,42741.0,73.8601,73.9769,72.7013,73.7043,42741.0
2022-08-26 10:10:00,75.72,75.81,74.84,75.06,17996.0,73.7335,73.8211,72.8766,73.0908,17996.0
2022-08-26 10:20:00,75.0,75.12,73.96,74.14,32617.0,73.0324,73.1492,72.0197,72.1949,32617.0
2022-08-26 10:30:00,74.11,74.19,73.62,73.73,62826.0,72.1657,72.2436,71.6886,71.7957,62826.0
2022-08-26 10:40:00,73.74,74.23,73.7,74.21,17184.0,71.8054,72.2826,71.7665,72.2631,17184.0
2022-08-26 10:50:00,74.22,74.22,73.84,73.9,17510.0,72.2728,72.2728,71.9028,71.9612,17510.0
2022-08-26 11:00:00,73.83,73.91,73.53,73.63,14616.0,71.8931,71.971,71.6009,71.6983,14616.0
2022-08-26 11:10:00,73.58,73.72,73.39,73.53,45846.0,71.6496,71.7859,71.4646,71.6009,45846.0
2022-08-26 11:20:00,73.49,73.73,73.29,73.59,38177.0,71.562,71.7957,71.3672,71.6594,38177.0
2022-08-26 11:30:00,73.54,73.73,73.52,73.56,17732.0,71.6107,71.7957,71.5912,71.6301,17732.0
2022-08-26 11:40:00,73.6,73.61,73.37,73.48,16012.0,71.6691,71.6788,71.4451,71.5522,16012.0
2022-08-26 11:50:00,73.44,73.62,73.3,73.44,31560.0,71.5133,71.6886,71.377,71.5133,31560.0
2022-08-26 12:00:00,73.39,73.39,73.0,73.1,60026.0,71.4646,71.4646,71.0848,71.1822,60026.0
2022-08-26 12:10:00,73.11,73.2,72.85,72.91,21832.0,71.192,71.2796,70.9388,70.9972,21832.0
2022-08-26 12:20:00,72.89,72.92,72.75,72.8,21462.0,70.9777,71.0069,70.8414,70.8901,21462.0
2022-08-26 12:30:00,72.82,72.86,72.7,72.83,19814.0,70.9096,70.9485,70.7927,70.9193,19814.0
2022-08-26 12:40:00,72.79,73.0,72.75,72.82,22128.0,70.8803,71.0848,70.8414,70.9096,22128.0
2022-08-26 12:50:00,72.81,72.81,72.65,72.74,36401.0,70.8998,70.8998,70.744,70.8317,36401.0
2022-08-26 13:00:00,72.67,72.91,72.62,72.9,36652.0,70.7635,70.9972,70.7148,70.9875,36652.0
2022-08-26 13:10:00,72.91,73.1,72.82,73.08,28303.0,70.9972,71.1822,70.9096,71.1627,28303.0
2022-08-26 13:20:00,73.12,73.12,73.02,73.03,9071.0,71.2017,71.2017,71.1043,71.114,9071.0
2022-08-26 13:30:00,73.02,73.03,72.77,72.78,12944.0,71.1043,71.114,70.8609,70.8706,12944.0
2022-08-26 13:40:00,72.77,72.77,72.6,72.69,13508.0,70.8609,70.8609,70.6953,70.783,13508.0
2022-08-26 13:50:00,72.7,72.75,72.63,72.74,10230.0,70.7927,70.8414,70.7245,70.8317,10230.0
2022-08-26 14:00:00,72.75,72.93,72.7,72.85,12542.0,70.8414,71.0167,70.7927,70.9388,12542.0
2022-08-26 14:10:00,72.8,72.82,72.63,72.7,19253.0,70.8901,70.9096,70.7245,70.7927,19253.0
2022-08-26 14:20:00,72.76,72.97,72.74,72.97,24804.0,70.8511,71.0556,70.8317,71.0556,24804.0
2022-08-26 14:30:00,72.95,73.02,72.83,72.88,22983.0,71.0361,71.1043,70.9193,70.968,22983.0
2022-08-26 14:40:00,72.87,72.9,72.75,72.77,13911.0,70.9582,70.9875,70.8414,70.8609,13911.0
2022-08-26 14:50:00,72.74,72.76,72.56,72.59,21502.0,70.8317,70.8511,70.6564,70.6856,21502.0
2022-08-26 15:00:00,72.59,72.8,72.59,72.69,35502.0,70.6856,70.8901,70.6856,70.783,35502.0
2022-08-26 15:10:00,72.7,73.01,72.64,72.95,45044.0,70.7927,71.0946,70.7343,71.0361,45044.0
2022-08-26 15:20:00,72.98,73.11,72.88,73.07,44421.0,71.0654,71.192,70.968,71.153,44421.0
2022-08-26 15:30:00,73.07,73.13,72.96,73.12,67068.0,71.153,71.2114,71.0459,71.2017,67068.0
2022-08-26 15:40:00,73.12,73.13,72.85,72.88,136084.0,71.2017,71.2114,70.9388,70.968,136084.0
2022-08-26 15:50:00,72.87,73.01,72.71,72.83,251129.0,70.9582,71.0946,70.8024,70.9193,251129.0
2022-08-29 09:30:00,72.18,73.12,71.69,73.07,67628.0,70.2863,71.2017,69.8092,71.153,67628.0
2022-08-29 09:40:00,73.15,73.41,72.8,73.14,27836.0,71.2309,71.4841,70.8901,71.2212,27836.0
2022-08-29 09:50:00,73.15,73.39,72.89,72.89,32582.0,71.2309,71.4646,70.9777,70.9777,32582.0
2022-08-29 10:00:00,72.86,73.05,72.79,72.92,21228.0,70.9485,71.1335,70.8803,71.0069,21228.0
2022-08-29 10:10:00,72.92,73.29,72.84,73.13,20749.0,71.0069,71.3672,70.929,71.2114,20749.0
2022-08-29 10:20:00,73.11,73.25,72.89,72.96,21739.0,71.192,71.3283,70.9777,71.0459,21739.0
2022-08-29 10:30:00,72.91,72.98,72.62,72.71,36716.0,70.9972,71.0654,70.7148,70.8024,36716.0
2022-08-29 10:40:00,72.76,72.88,72.65,72.76,20993.0,70.8511,70.968,70.744,70.8511,20993.0
2022-08-29 10:50:00,72.79,72.83,72.64,72.73,14607.0,70.8803,70.9193,70.7343,70.8219,14607.0
2022-08-29 11:00:00,72.76,72.93,72.7,72.79,31946.0,70.8511,71.0167,70.7927,70.8803,31946.0
2022-08-29 11:10:00,72.86,72.92,72.74,72.9,12057.0,70.9485,71.0069,70.8317,70.9875,12057.0
2022-08-29 11:20:00,72.94,72.97,72.74,72.84,16218.0,71.0264,71.0556,70.8317,70.929,16218.0
2022-08-29 11:30:00,72.85,72.96,72.65,72.8,19967.0,70.9388,71.0459,70.744,70.8901,19967.0
2022-08-29 11:40:00,72.78,72.93,72.69,72.93,15623.0,70.8706,71.0167,70.783,71.0167,15623.0
2022-08-29 11:50:00,72.93,73.05,72.88,72.98,11387.0,71.0167,71.1335,70.968,71.0654,11387.0
2022-08-29 12:00:00,73.0,73.15,72.96,73.15,14167.0,71.0848,71.2309,71.0459,71.2309,14167.0
2022-08-29 12:10:00,73.19,73.26,73.08,73.18,9052.0,71.2699,71.338,71.1627,71.2601,9052.0
2022-08-29 12:20:00,73.17,73.19,72.92,72.93,14085.0,71.2504,71.2699,71.0069,71.0167,14085.0
2022-08-29 12:30:00,72.96,73.0,72.78,72.85,29416.0,71.0459,71.0848,70.8706,70.9388,29416.0
2022-08-29 12:40:00,72.83,73.07,72.73,73.06,16727.0,70.9193,71.153,70.8219,71.1433,16727.0
2022-08-29 12:50:00,73.04,73.16,73.0,73.04,10623.0,71.1238,71.2406,71.0848,71.1238,10623.0
2022-08-29 13:00:00,73.05,73.17,73.05,73.14,5844.0,71.1335,71.2504,71.1335,71.2212,5844.0
2022-08-29 13:10:00,73.15,73.16,72.85,72.91,12798.0,71.2309,71.2406,70.9388,70.9972,12798.0
2022-08-29 13:20:00,72.92,72.96,72.83,72.95,12846.0,71.0069,71.0459,70.9193,71.0361,12846.0
2022-08-29 13:30:00,72.96,72.99,72.81,72.87,32552.0,71.0459,71.0751,70.8998,70.9582,32552.0
2022-08-29 13:40:00,72.89,73.26,72.87,72.97,51119.0,70.9777,71.338,70.9582,71.0556,51119.0
2022-08-29 13:50:00,72.96,73.04,72.9,72.97,22437.0,71.0459,71.1238,70.9875,71.0556,22437.0
2022-08-29 14:00:00,72.97,72.99,72.87,72.89,14863.0,71.0556,71.0751,70.9582,70.9777,14863.0
2022-08-29 14:10:00,72.87,72.94,72.62,72.66,20225.0,70.9582,71.0264,70.7148,70.7538,20225.0
2022-08-29 14:20:00,72.68,72.79,72.58,72.58,17730.0,70.7732,70.8803,70.6759,70.6759,17730.0
2022-08-29 14:30:00,72.62,72.8,72.61,72.77,43650.0,70.7148,70.8901,70.7051,70.8609,43650.0
2022-08-29 14:40:00,72.77,72.86,72.61,72.76,30097.0,70.8609,70.9485,70.7051,70.8511,30097.0
2022-08-29 14:50:00,72.74,72.76,72.54,72.73,26898.0,70.8317,70.8511,70.6369,70.8219,26898.0
2022-08-29 15:00:00,72.74,72.93,72.69,72.77,18189.0,70.8317,71.0167,70.783,70.8609,18189.0
2022-08-29 15:10:00,72.76,72.85,72.66,72.82,48482.0,70.8511,70.9388,70.7538,70.9096,48482.0
2022-08-29 15:20:00,72.82,72.83,72.59,72.59,21234.0,70.9096,70.9193,70.6856,70.6856,21234.0
2022-08-29 15:30:00,72.58,72.69,72.48,72.66,24625.0,70.6759,70.783,70.5785,70.7538,24625.0
2022-08-29 15:40:00,72.65,72.69,72.49,72.5,37919.0,70.744,70.783,70.5882,70.598,37919.0
2022-08-29 15:50:00,72.47,72.54,72.12,72.18,119213.0,70.5687,70.6369,70.2279,70.2863,119213.0
2022-08-30 09:30:00,72.76,73.24,71.88,73.15,70569.0,70.8511,71.3185,69.9942,71.2309,70569.0
2022-08-30 09:40:00,73.07,73.12,72.58,72.82,22816.0,71.153,71.2017,70.6759,70.9096,22816.0
2022-08-30 09:50:00,72.83,73.15,72.72,72.96,28832.0,70.9193,71.2309,70.8122,71.0459,28832.0
2022-08-30 10:00:00,72.96,73.14,72.33,72.41,25860.0,71.0459,71.2212,70.4324,70.5103,25860.0
2022-08-30 10:10:00,72.41,72.53,72.15,72.5,29963.0,70.5103,70.6272,70.2571,70.598,29963.0
2022-08-30 10:20:00,72.5,72.53,72.13,72.16,22910.0,70.598,70.6272,70.2377,70.2669,22910.0
2022-08-30 10:30:00,72.18,72.2,71.27,71.53,47422.0,70.2863,70.3058,69.4002,69.6534,47422.0
2022-08-30 10:40:00,71.54,71.69,71.39,71.45,27493.0,69.6631,69.8092,69.5171,69.5755,27493.0
2022-08-30 10:50:00,71.48,71.94,71.44,71.91,29785.0,69.6047,70.0526,69.5658,70.0234,29785.0
2022-08-30 11:00:00,71.88,72.12,71.79,71.92,16928.0,69.9942,70.2279,69.9066,70.0332,16928.0
2022-08-30 11:10:00,71.9,71.99,71.66,71.99,19307.0,70.0137,70.1013,69.78,70.1013,19307.0
2022-08-30 11:20:00,71.97,72.13,71.83,71.95,10258.0,70.0819,70.2377,69.9455,70.0624,10258.0
2022-08-30 11:30:00,71.94,72.06,71.8,71.82,9087.0,70.0526,70.1695,69.9163,69.9358,9087.0
2022-08-30 11:40:00,71.84,71.99,71.76,71.83,13151.0,69.9553,70.1013,69.8774,69.9455,13151.0
2022-08-30 11:50:00,71.82,71.99,71.82,71.92,8297.0,69.9358,70.1013,69.9358,70.0332,8297.0
2022-08-30 12:00:00,71.92,72.05,71.91,71.98,18929.0,70.0332,70.1598,70.0234,70.0916,18929.0
2022-08-30 12:10:00,71.93,72.13,71.87,71.96,12481.0,70.0429,70.2377,69.9845,70.0721,12481.0
2022-08-30 12:20:00,71.93,72.16,71.85,71.93,28137.0,70.0429,70.2669,69.965,70.0429,28137.0
2022-08-30 12:30:00,71.94,71.97,71.74,71.91,17133.0,70.0526,70.0819,69.8579,70.0234,17133.0
2022-08-30 12:40:00,71.86,71.97,71.74,71.91,12380.0,69.9747,70.0819,69.8579,70.0234,12380.0
2022-08-30 12:50:00,71.92,72.03,71.84,71.9,9319.0,70.0332,70.1403,69.9553,70.0137,9319.0
2022-08-30 13:00:00,71.94,72.03,71.87,71.87,9692.0,70.0526,70.1403,69.9845,69.9845,9692.0
2022-08-30 13:10:00,71.9,71.9,71.72,71.72,13173.0,70.0137,70.0137,69.8384,69.8384,13173.0
2022-08-30 13:20:00,71.74,71.74,71.48,71.74,46098.0,69.8579,69.8579,69.6047,69.8579,46098.0
2022-08-30 13:30:00,71.72,71.88,71.67,71.74,17971.0,69.8384,69.9942,69.7897,69.8579,17971.0
2022-08-30 13:40:00,71.78,71.78,71.6,71.73,19921.0,69.8968,69.8968,69.7216,69.8482,19921.0
2022-08-30 13:50:00,71.75,71.95,71.75,71.88,7243.0,69.8676,70.0624,69.8676,69.9942,7243.0
2022-08-30 14:00:00,71.92,72.1,71.81,72.02,8884.0,70.0332,70.2084,69.9261,70.1305,8884.0
2022-08-30 14:10:00,72.1,72.22,72.05,72.09,11321.0,70.2084,70.3253,70.1598,70.1987,11321.0
2022-08-30 14:20:00,72.1,72.25,71.98,72.04,18264.0,70.2084,70.3545,70.0916,70.15,18264.0
2022-08-30 14:30:00,72.07,72.25,72.04,72.18,12125.0,70.1792,70.3545,70.15,70.2863,12125.0
2022-08-30 14:40:00,72.21,72.21,72.02,72.1,11324.0,70.3156,70.3156,70.1305,70.2084,11324.0
2022-08-30 14:50:00,72.12,72.18,72.03,72.06,40268.0,70.2279,70.2863,70.1403,70.1695,40268.0
2022-08-30 15:00:00,72.11,72.34,72.09,72.34,15017.0,70.2182,70.4422,70.1987,70.4422,15017.0
2022-08-30 15:10:00,72.34,72.48,72.31,72.38,19356.0,70.4422,70.5785,70.4129,70.4811,19356.0
2022-08-30 15:20:00,72.38,72.41,72.21,72.25,19394.0,70.4811,70.5103,70.3156,70.3545,19394.0
2022-08-30 15:30:00,72.26,72.27,72.01,72.16,26824.0,70.3643,70.374,70.1208,70.2669,26824.0
2022-08-30 15:40:00,72.16,72.31,71.84,71.88,38177.0,70.2669,70.4129,69.9553,69.9942,38177.0
2022-08-30 15:50:00,71.89,72.02,71.73,71.93,157649.0,70.004,70.1305,69.8482,70.0429,157649.0
2022-08-31 09:30:00,72.55,72.63,71.99,72.44,41316.0,70.6466,70.7245,70.1013,70.5395,41316.0
2022-08-31 09:40:00,72.4,72.78,72.28,72.65,33091.0,70.5006,70.8706,70.3837,70.744,33091.0
2022-08-31 09:50:00,72.58,72.65,72.19,72.22,29419.0,70.6759,70.744,70.2961,70.3253,29419.0
2022-08-31 10:00:00,72.18,72.31,71.56,71.79,55135.0,70.2863,70.4129,69.6826,69.9066,55135.0
2022-08-31 10:10:00,71.78,71.95,71.71,71.86,30324.0,69.8968,70.0624,69.8287,69.9747,30324.0
2022-08-31 10:20:00,71.87,71.87,71.58,71.6,23316.0,69.9845,69.9845,69.7021,69.7216,23316.0
2022-08-31 10:30:00,71.57,71.76,71.5,71.65,39954.0,69.6924,69.8774,69.6242,69.7703,39954.0
2022-08-31 10:40:00,71.64,72.11,71.64,72.1,33060.0,69.7605,70.2182,69.7605,70.2084,33060.0
2022-08-31 10:50:00,72.07,72.13,71.85,71.9,12848.0,70.1792,70.2377,69.965,70.0137,12848.0
2022-08-31 11:00:00,71.85,71.91,71.65,71.7,33866.0,69.965,70.0234,69.7703,69.8189,33866.0
2022-08-31 11:10:00,71.7,71.7,71.47,71.67,20741.0,69.8189,69.8189,69.595,69.7897,20741.0
2022-08-31 11:20:00,71.68,71.88,71.65,71.71,19583.0,69.7995,69.9942,69.7703,69.8287,19583.0
2022-08-31 11:30:00,71.71,71.95,71.63,71.83,15720.0,69.8287,70.0624,69.7508,69.9455,15720.0
2022-08-31 11:40:00,71.8,71.93,71.8,71.86,26775.0,69.9163,70.0429,69.9163,69.9747,26775.0
2022-08-31 11:50:00,71.85,71.95,71.82,71.91,18172.0,69.965,70.0624,69.9358,70.0234,18172.0
2022-08-31 12:00:00,71.91,71.96,71.72,71.89,12100.0,70.0234,70.0721,69.8384,70.004,12100.0
2022-08-31 12:10:00,71.9,71.9,71.68,71.71,16734.0,70.0137,70.0137,69.7995,69.8287,16734.0
2022-08-31 12:20:00,71.72,71.72,71.55,71.63,17471.0,69.8384,69.8384,69.6729,69.7508,17471.0
2022-08-31 12:30:00,71.64,71.76,71.59,71.61,12442.0,69.7605,69.8774,69.7118,69.7313,12442.0
2022-08-31 12:40:00,71.63,71.64,71.52,71.64,10958.0,69.7508,69.7605,69.6437,69.7605,10958.0
2022-08-31 12:50:00,71.65,71.68,71.55,71.63,11836.0,69.7703,69.7995,69.6729,69.7508,11836.0
2022-08-31 13:00:00,71.62,71.76,71.58,71.73,12913.0,69.741,69.8774,69.7021,69.8482,12913.0
2022-08-31 13:10:00,71.75,71.77,71.48,71.51,11988.0,69.8676,69.8871,69.6047,69.6339,11988.0
2022-08-31 13:20:00,71.5,71.53,71.35,71.37,14082.0,69.6242,69.6534,69.4781,69.4976,14082.0
2022-08-31 13:30:00,71.36,71.4,71.25,71.28,23753.0,69.4879,69.5268,69.3807,69.41,23753.0
2022-08-31 13:40:00,71.26,71.26,71.01,71.02,23034.0,69.3905,69.3905,69.147,69.1568,23034.0
2022-08-31 13:50:00,71.02,71.27,71.02,71.25,18891.0,69.1568,69.4002,69.1568,69.3807,18891.0
2022-08-31 14:00:00,71.23,71.37,71.09,71.34,27335.0,69.3613,69.4976,69.2249,69.4684,27335.0
2022-08-31 14:10:00,71.33,71.5,71.29,71.42,21841.0,69.4586,69.6242,69.4197,69.5463,21841.0
2022-08-31 14:20:00,71.44,71.46,71.37,71.38,15849.0,69.5658,69.5852,69.4976,69.5073,15849.0
2022-08-31 14:30:00,71.4,71.44,71.13,71.17,17662.0,69.5268,69.5658,69.2639,69.3028,17662.0
2022-08-31 14:40:00,71.2,71.34,71.18,71.25,14413.0,69.3321,69.4684,69.3126,69.3807,14413.0
2022-08-31 14:50:00,71.21,71.32,71.16,71.29,14502.0,69.3418,69.4489,69.2931,69.4197,14502.0
2022-08-31 15:00:00,71.3,71.6,71.22,71.59,18088.0,69.4294,69.7216,69.3515,69.7118,18088.0
2022-08-31 15:10:00,71.6,71.82,71.55,71.69,20206.0,69.7216,69.9358,69.6729,69.8092,20206.0
2022-08-31 15:20:00,71.67,71.67,71.31,71.43,27332.0,69.7897,69.7897,69.4392,69.556,27332.0
2022-08-31 15:30:00,71.4,71.5,71.3,71.49,36853.0,69.5268,69.6242,69.4294,69.6145,36853.0
2022-08-31 15:40:00,71.49,71.71,71.44,71.6,58538.0,69.6145,69.8287,69.5658,69.7216,58538.0
2022-08-31 15:50:00,71.63,71.63,71.12,71.13,180175.0,69.7508,69.7508,69.2542,69.2639,180175.0
2022-09-01 09:30:00,70.38,70.65,69.91,70.45,63647.0,68.5336,68.7965,68.0759,68.6017,63647.0
2022-09-01 09:40:00,70.48,70.7,70.27,70.45,35828.0,68.6309,68.8452,68.4265,68.6017,35828.0
2022-09-01 09:50:00,70.4,70.45,69.84,70.19,35283.0,68.553,68.6017,68.0077,68.3486,35283.0
2022-09-01 10:00:00,70.03,70.11,69.36,69.45,61224.0,68.1928,68.2707,67.5403,67.628,61224.0
2022-09-01 10:10:00,69.42,69.66,69.3,69.36,33211.0,67.5988,67.8325,67.4819,67.5403,33211.0
2022-09-01 10:20:00,69.4,70.0,69.33,69.98,35549.0,67.5793,68.1635,67.5111,68.1441,35549.0
2022-09-01 10:30:00,69.95,70.14,69.81,69.85,45089.0,68.1149,68.2999,67.9785,68.0175,45089.0
2022-09-01 10:40:00,69.8,70.04,69.79,70.04,36867.0,67.9688,68.2025,67.9591,68.2025,36867.0
2022-09-01 10:50:00,70.04,70.25,69.98,69.98,35111.0,68.2025,68.407,68.1441,68.1441,35111.0
2022-09-01 11:00:00,69.97,70.12,69.78,70.07,46246.0,68.1343,68.2804,67.9493,68.2317,46246.0
2022-09-01 11:10:00,70.08,70.28,70.07,70.23,19813.0,68.2414,68.4362,68.2317,68.3875,19813.0
2022-09-01 11:20:00,70.24,70.24,69.95,69.96,19995.0,68.3972,68.3972,68.1149,68.1246,19995.0
2022-09-01 11:30:00,69.99,70.37,69.99,70.27,19686.0,68.1538,68.5238,68.1538,68.4265,19686.0
2022-09-01 11:40:00,70.27,70.3,70.09,70.21,17862.0,68.4265,68.4557,68.2512,68.368,17862.0
2022-09-01 11:50:00,70.22,70.24,70.08,70.17,23879.0,68.3778,68.3972,68.2414,68.3291,23879.0
2022-09-01 12:00:00,70.19,70.3,70.1,70.21,15575.0,68.3486,68.4557,68.2609,68.368,15575.0
2022-09-01 12:10:00,70.18,70.4,70.08,70.35,19118.0,68.3388,68.553,68.2414,68.5044,19118.0
2022-09-01 12:20:00,70.34,70.39,70.2,70.27,13324.0,68.4946,68.5433,68.3583,68.4265,13324.0
2022-09-01 12:30:00,70.27,70.33,70.12,70.16,19346.0,68.4265,68.4849,68.2804,68.3193,19346.0
2022-09-01 12:40:00,70.12,70.15,69.96,70.09,23923.0,68.2804,68.3096,68.1246,68.2512,23923.0
2022-09-01 12:50:00,70.07,70.07,69.87,70.06,15236.0,68.2317,68.2317,68.037,68.222,15236.0
2022-09-01 13:00:00,70.06,70.28,69.99,70.27,17181.0,68.222,68.4362,68.1538,68.4265,17181.0
2022-09-01 13:10:00,70.28,70.4,70.22,70.23,10339.0,68.4362,68.553,68.3778,68.3875,10339.0
2022-09-01 13:20:00,70.24,70.48,70.22,70.45,15408.0,68.3972,68.6309,68.3778,68.6017,15408.0
2022-09-01 13:30:00,70.46,70.52,70.31,70.33,29217.0,68.6115,68.6699,68.4654,68.4849,29217.0
2022-09-01 13:40:00,70.31,70.32,70.08,70.11,11927.0,68.4654,68.4751,68.2414,68.2707,11927.0
2022-09-01 13:50:00,70.13,70.14,70.05,70.08,16292.0,68.2901,68.2999,68.2122,68.2414,16292.0
2022-09-01 14:00:00,70.08,70.19,69.95,70.03,17748.0,68.2414,68.3486,68.1149,68.1928,17748.0
2022-09-01 14:10:00,70.03,70.12,70.0,70.12,14804.0,68.1928,68.2804,68.1635,68.2804,14804.0
2022-09-01 14:20:00,70.11,70.63,70.1,70.63,21545.0,68.2707,68.777,68.2609,68.777,21545.0
2022-09-01 14:30:00,70.63,70.95,70.62,70.79,32508.0,68.777,69.0886,68.7673,68.9328,32508.0
2022-09-01 14:40:00,70.8,71.02,70.78,70.8,22031.0,68.9426,69.1568,68.9231,68.9426,22031.0
2022-09-01 14:50:00,70.83,71.02,70.75,70.75,17913.0,68.9718,69.1568,68.8939,68.8939,17913.0
2022-09-01 15:00:00,70.74,71.14,70.73,71.12,21992.0,68.8841,69.2736,68.8744,69.2542,21992.0
2022-09-01 15:10:00,71.1,71.2,70.91,70.91,21765.0,69.2347,69.3321,69.0497,69.0497,21765.0
2022-09-01 15:20:00,70.92,70.94,70.65,70.68,23647.0,69.0594,69.0789,68.7965,68.8257,23647.0
2022-09-01 15:30:00,70.68,70.75,70.53,70.7,43780.0,68.8257,68.8939,68.6796,68.8452,43780.0
2022-09-01 15:40:00,70.68,70.91,70.63,70.75,58372.0,68.8257,69.0497,68.777,68.8939,58372.0
2022-09-01 15:50:00,70.74,71.41,70.74,71.33,216911.0,68.8841,69.5366,68.8841,69.4586,216911.0
2022-09-02 09:30:00,72.3,72.65,71.74,71.95,55495.0,70.4032,70.744,69.8579,70.0624,55495.0
2022-09-02 09:40:00,71.91,71.91,71.32,71.59,61195.0,70.0234,70.0234,69.4489,69.7118,61195.0
2022-09-02 09:50:00,71.66,71.85,71.3,71.34,61469.0,69.78,69.965,69.4294,69.4684,61469.0
2022-09-02 10:00:00,71.3,71.73,71.19,71.68,36809.0,69.4294,69.8482,69.3223,69.7995,36809.0
2022-09-02 10:10:00,71.7,72.25,71.7,72.16,32179.0,69.8189,70.3545,69.8189,70.2669,32179.0
2022-09-02 10:20:00,72.16,72.27,71.96,72.25,34293.0,70.2669,70.374,70.0721,70.3545,34293.0
2022-09-02 10:30:00,72.27,72.84,72.22,72.81,50263.0,70.374,70.929,70.3253,70.8998,50263.0
2022-09-02 10:40:00,72.81,72.88,72.75,72.8,30385.0,70.8998,70.968,70.8414,70.8901,30385.0
2022-09-02 10:50:00,72.81,73.05,72.64,72.79,32130.0,70.8998,71.1335,70.7343,70.8803,32130.0
2022-09-02 11:00:00,72.81,73.06,72.7,72.76,36376.0,70.8998,71.1433,70.7927,70.8511,36376.0
2022-09-02 11:10:00,72.77,73.0,72.71,72.97,15628.0,70.8609,71.0848,70.8024,71.0556,15628.0
2022-09-02 11:20:00,72.99,73.03,72.67,72.71,13967.0,71.0751,71.114,70.7635,70.8024,13967.0
2022-09-02 11:30:00,72.73,72.87,72.67,72.71,12308.0,70.8219,70.9582,70.7635,70.8024,12308.0
2022-09-02 11:40:00,72.74,72.9,72.6,72.9,11683.0,70.8317,70.9875,70.6953,70.9875,11683.0
2022-09-02 11:50:00,72.87,73.05,72.86,73.05,8974.0,70.9582,71.1335,70.9485,71.1335,8974.0
2022-09-02 12:00:00,73.05,73.06,72.9,72.92,5856.0,71.1335,71.1433,70.9875,71.0069,5856.0
2022-09-02 12:10:00,72.9,72.9,72.7,72.7,24450.0,70.9875,70.9875,70.7927,70.7927,24450.0
2022-09-02 12:20:00,72.7,72.73,72.39,72.43,29885.0,70.7927,70.8219,70.4908,70.5298,29885.0
2022-09-02 12:30:00,72.39,72.43,72.24,72.4,17767.0,70.4908,70.5298,70.3448,70.5006,17767.0
2022-09-02 12:40:00,72.43,72.43,71.98,72.02,15820.0,70.5298,70.5298,70.0916,70.1305,15820.0
2022-09-02 12:50:00,72.01,72.11,71.8,72.11,12906.0,70.1208,70.2182,69.9163,70.2182,12906.0
2022-09-02 13:00:00,72.09,72.09,71.76,71.82,9774.0,70.1987,70.1987,69.8774,69.9358,9774.0
2022-09-02 13:10:00,71.81,71.84,71.58,71.8,17408.0,69.9261,69.9553,69.7021,69.9163,17408.0
2022-09-02 13:20:00,71.75,71.75,71.34,71.36,16310.0,69.8676,69.8676,69.4684,69.4879,16310.0
2022-09-02 13:30:00,71.3,71.49,71.3,71.46,22565.0,69.4294,69.6145,69.4294,69.5852,22565.0
2022-09-02 13:40:00,71.42,71.58,71.26,71.3,11408.0,69.5463,69.7021,69.3905,69.4294,11408.0
2022-09-02 13:50:00,71.26,71.26,71.13,71.17,14742.0,69.3905,69.3905,69.2639,69.3028,14742.0
2022-09-02 14:00:00,71.2,71.43,71.16,71.43,31279.0,69.3321,69.556,69.2931,69.556,31279.0
2022-09-02 14:10:00,71.37,71.43,71.23,71.37,16331.0,69.4976,69.556,69.3613,69.4976,16331.0
2022-09-02 14:20:00,71.36,71.53,71.31,71.53,17176.0,69.4879,69.6534,69.4392,69.6534,17176.0
2022-09-02 14:30:00,71.48,71.67,71.36,71.66,15264.0,69.6047,69.7897,69.4879,69.78,15264.0
2022-09-02 14:40:00,71.62,71.65,71.51,71.52,15056.0,69.741,69.7703,69.6339,69.6437,15056.0
2022-09-02 14:50:00,71.53,71.53,71.25,71.3,12113.0,69.6534,69.6534,69.3807,69.4294,12113.0
2022-09-02 15:00:00,71.29,71.57,71.29,71.38,15915.0,69.4197,69.6924,69.4197,69.5073,15915.0
2022-09-02 15:10:00,71.38,71.43,71.26,71.37,29228.0,69.5073,69.556,69.3905,69.4976,29228.0
2022-09-02 15:20:00,71.36,71.42,71.07,71.25,40116.0,69.4879,69.5463,69.2055,69.3807,40116.0
2022-09-02 15:30:00,71.23,71.25,70.92,70.94,61771.0,69.3613,69.3807,69.0594,69.0789,61771.0
2022-09-02 15:40:00,70.93,71.1,70.85,71.09,74092.0,69.0691,69.2347,68.9912,69.2249,74092.0
2022-09-02 15:50:00,71.09,71.47,71.06,71.39,154526.0,69.2249,69.595,69.1957,69.5171,154526.0
2022-09-06 09:30:00,71.31,71.55,70.83,70.83,50761.0,69.4392,69.6729,68.9718,68.9718,50761.0
2022-09-06 09:40:00,70.84,70.95,70.35,70.69,42544.0,68.9815,69.0886,68.5044,68.8354,42544.0
2022-09-06 09:50:00,70.62,70.66,69.8,70.23,38544.0,68.7673,68.8062,67.9688,68.3875,38544.0
2022-09-06 10:00:00,70.15,70.17,69.43,69.68,59062.0,68.3096,68.3291,67.6085,67.8519,59062.0
2022-09-06 10:10:00,69.67,69.71,69.36,69.63,64969.0,67.8422,67.8811,67.5403,67.8032,64969.0
2022-09-06 10:20:00,69.57,70.06,69.28,69.9,48662.0,67.7448,68.222,67.4624,68.0662,48662.0
2022-09-06 10:30:00,69.89,70.07,69.75,69.99,36927.0,68.0564,68.2317,67.9201,68.1538,36927.0
2022-09-06 10:40:00,69.99,70.42,69.85,69.96,42947.0,68.1538,68.5725,68.0175,68.1246,42947.0
2022-09-06 10:50:00,69.98,70.46,69.98,70.26,41490.0,68.1441,68.6115,68.1441,68.4167,41490.0
2022-09-06 11:00:00,70.25,70.81,70.22,70.65,61747.0,68.407,68.9523,68.3778,68.7965,61747.0
2022-09-06 11:10:00,70.71,70.8,70.56,70.76,27985.0,68.8549,68.9426,68.7088,68.9036,27985.0
2022-09-06 11:20:00,70.76,71.04,70.7,70.78,26152.0,68.9036,69.1763,68.8452,68.9231,26152.0
2022-09-06 11:30:00,70.77,71.01,70.62,70.72,20550.0,68.9133,69.147,68.7673,68.8647,20550.0
2022-09-06 11:40:00,70.7,71.11,70.63,70.86,30570.0,68.8452,69.2444,68.777,69.001,30570.0
2022-09-06 11:50:00,70.91,71.0,70.8,70.8,17338.0,69.0497,69.1373,68.9426,68.9426,17338.0
2022-09-06 12:00:00,70.8,70.97,70.48,70.53,20233.0,68.9426,69.1081,68.6309,68.6796,20233.0
2022-09-06 12:10:00,70.55,70.63,70.42,70.58,19426.0,68.6991,68.777,68.5725,68.7283,19426.0
2022-09-06 12:20:00,70.57,70.57,70.3,70.38,10824.0,68.7186,68.7186,68.4557,68.5336,10824.0
2022-09-06 12:30:00,70.35,70.48,70.32,70.42,9010.0,68.5044,68.6309,68.4751,68.5725,9010.0
2022-09-06 12:40:00,70.42,70.61,70.28,70.52,12645.0,68.5725,68.7575,68.4362,68.6699,12645.0
2022-09-06 12:50:00,70.58,70.6,70.38,70.42,10172.0,68.7283,68.7478,68.5336,68.5725,10172.0
2022-09-06 13:00:00,70.42,70.46,69.92,69.95,16221.0,68.5725,68.6115,68.0856,68.1149,16221.0
2022-09-06 13:10:00,70.01,70.09,69.79,70.0,28299.0,68.1733,68.2512,67.9591,68.1635,28299.0
2022-09-06 13:20:00,70.01,70.06,69.91,69.98,14571.0,68.1733,68.222,68.0759,68.1441,14571.0
2022-09-06 13:30:00,69.95,70.09,69.9,70.08,11661.0,68.1149,68.2512,68.0662,68.2414,11661.0
2022-09-06 13:40:00,70.05,70.05,69.79,69.85,19666.0,68.2122,68.2122,67.9591,68.0175,19666.0
2022-09-06 13:50:00,69.84,70.15,69.82,70.13,12311.0,68.0077,68.3096,67.9883,68.2901,12311.0
2022-09-06 14:00:00,70.13,70.2,70.05,70.09,10062.0,68.2901,68.3583,68.2122,68.2512,10062.0
2022-09-06 14:10:00,70.1,70.31,70.09,70.17,13887.0,68.2609,68.4654,68.2512,68.3291,13887.0
2022-09-06 14:20:00,70.13,70.14,70.01,70.05,9656.0,68.2901,68.2999,68.1733,68.2122,9656.0
2022-09-06 14:30:00,70.03,70.11,69.85,70.07,17767.0,68.1928,68.2707,68.0175,68.2317,17767.0
2022-09-06 14:40:00,70.05,70.06,69.85,69.98,15926.0,68.2122,68.222,68.0175,68.1441,15926.0
2022-09-06 14:50:00,69.97,70.14,69.86,70.01,23146.0,68.1343,68.2999,68.0272,68.1733,23146.0
2022-09-06 15:00:00,70.03,70.21,69.95,70.2,14730.0,68.1928,68.368,68.1149,68.3583,14730.0
2022-09-06 15:10:00,70.19,70.22,69.99,69.99,21425.0,68.3486,68.3778,68.1538,68.1538,21425.0
2022-09-06 15:20:00,69.97,70.09,69.86,70.02,46381.0,68.1343,68.2512,68.0272,68.183,46381.0
2022-09-06 15:30:00,70.01,70.01,69.73,69.82,70569.0,68.1733,68.1733,67.9006,67.9883,70569.0
2022-09-06 15:40:00,69.82,70.12,69.82,70.12,82988.0,67.9883,68.2804,67.9883,68.2804,82988.0
2022-09-06 15:50:00,70.11,70.16,69.89,69.98,170802.0,68.2707,68.3193,68.0564,68.1441,170802.0
2022-09-07 09:30:00,69.99,70.94,69.72,70.83,64863.0,68.1538,69.0789,67.8909,68.9718,64863.0
2022-09-07 09:40:00,70.83,70.93,70.62,70.71,47446.0,68.9718,69.0691,68.7673,68.8549,47446.0
2022-09-07 09:50:00,70.73,70.87,70.64,70.71,37981.0,68.8744,69.0107,68.7868,68.8549,37981.0
2022-09-07 10:00:00,70.67,70.67,70.29,70.43,35845.0,68.816,68.816,68.4459,68.5823,35845.0
2022-09-07 10:10:00,70.45,70.45,69.96,70.3,27039.0,68.6017,68.6017,68.1246,68.4557,27039.0
2022-09-07 10:20:00,70.32,70.54,70.2,70.51,25737.0,68.4751,68.6894,68.3583,68.6602,25737.0
2022-09-07 10:30:00,70.52,70.72,70.31,70.31,22110.0,68.6699,68.8647,68.4654,68.4654,22110.0
2022-09-07 10:40:00,70.3,70.39,70.21,70.39,22031.0,68.4557,68.5433,68.368,68.5433,22031.0
2022-09-07 10:50:00,70.42,70.58,70.4,70.48,27786.0,68.5725,68.7283,68.553,68.6309,27786.0
2022-09-07 11:00:00,70.42,70.5,70.25,70.44,29352.0,68.5725,68.6504,68.407,68.592,29352.0
2022-09-07 11:10:00,70.44,70.77,70.41,70.74,23114.0,68.592,68.9133,68.5628,68.8841,23114.0
2022-09-07 11:20:00,70.77,70.89,70.52,70.52,18500.0,68.9133,69.0302,68.6699,68.6699,18500.0
2022-09-07 11:30:00,70.52,70.61,70.37,70.39,14446.0,68.6699,68.7575,68.5238,68.5433,14446.0
2022-09-07 11:40:00,70.35,70.47,70.26,70.42,16983.0,68.5044,68.6212,68.4167,68.5725,16983.0
2022-09-07 11:50:00,70.42,70.46,70.35,70.39,13587.0,68.5725,68.6115,68.5044,68.5433,13587.0
2022-09-07 12:00:00,70.37,70.47,70.28,70.41,19617.0,68.5238,68.6212,68.4362,68.5628,19617.0
2022-09-07 12:10:00,70.4,70.43,70.23,70.24,18523.0,68.553,68.5823,68.3875,68.3972,18523.0
2022-09-07 12:20:00,70.22,70.23,69.98,70.14,24538.0,68.3778,68.3875,68.1441,68.2999,24538.0
2022-09-07 12:30:00,70.12,70.32,70.07,70.32,13441.0,68.2804,68.4751,68.2317,68.4751,13441.0
2022-09-07 12:40:00,70.32,70.62,70.32,70.57,18526.0,68.4751,68.7673,68.4751,68.7186,18526.0
2022-09-07 12:50:00,70.57,70.58,70.33,70.45,17561.0,68.7186,68.7283,68.4849,68.6017,17561.0
2022-09-07 13:00:00,70.45,70.59,70.43,70.55,14721.0,68.6017,68.7381,68.5823,68.6991,14721.0
2022-09-07 13:10:00,70.53,70.54,70.39,70.4,17336.0,68.6796,68.6894,68.5433,68.553,17336.0
2022-09-07 13:20:00,70.39,70.47,70.33,70.37,17647.0,68.5433,68.6212,68.4849,68.5238,17647.0
2022-09-07 13:30:00,70.39,70.54,70.39,70.48,13615.0,68.5433,68.6894,68.5433,68.6309,13615.0
2022-09-07 13:40:00,70.5,70.62,70.43,70.56,31283.0,68.6504,68.7673,68.5823,68.7088,31283.0
2022-09-07 13:50:00,70.61,70.73,70.54,70.69,68949.0,68.7575,68.8744,68.6894,68.8354,68949.0
2022-09-07 14:00:00,70.72,71.01,70.72,70.92,28606.0,68.8647,69.147,68.8647,69.0594,28606.0
2022-09-07 14:10:00,70.95,70.95,70.61,70.63,21311.0,69.0886,69.0886,68.7575,68.777,21311.0
2022-09-07 14:20:00,70.62,70.8,70.59,70.8,35360.0,68.7673,68.9426,68.7381,68.9426,35360.0
2022-09-07 14:30:00,70.79,71.11,70.75,71.11,37055.0,68.9328,69.2444,68.8939,69.2444,37055.0
2022-09-07 14:40:00,71.12,71.13,70.97,71.13,15650.0,69.2542,69.2639,69.1081,69.2639,15650.0
2022-09-07 14:50:00,71.13,71.23,71.1,71.12,65126.0,69.2639,69.3613,69.2347,69.2542,65126.0
2022-09-07 15:00:00,71.13,71.27,71.07,71.11,66640.0,69.2639,69.4002,69.2055,69.2444,66640.0
2022-09-07 15:10:00,71.15,71.26,71.0,71.01,74310.0,69.2834,69.3905,69.1373,69.147,74310.0
2022-09-07 15:20:00,70.99,71.09,70.96,71.02,71991.0,69.1276,69.2249,69.0984,69.1568,71991.0
2022-09-07 15:30:00,71.05,71.27,70.99,71.22,148040.0,69.186,69.4002,69.1276,69.3515,148040.0
2022-09-07 15:40:00,71.23,71.28,71.0,71.06,131875.0,69.3613,69.41,69.1373,69.1957,131875.0
2022-09-07 15:50:00,71.06,71.11,70.8,71.09,333435.0,69.1957,69.2444,68.9426,69.2249,333435.0
2022-09-08 09:30:00,70.52,70.68,69.66,70.29,48900.0,68.6699,68.8257,67.8325,68.4459,48900.0
2022-09-08 09:40:00,70.3,71.14,70.02,70.85,41241.0,68.4557,69.2736,68.183,68.9912,41241.0
2022-09-08 09:50:00,70.83,71.17,70.73,71.16,23158.0,68.9718,69.3028,68.8744,69.2931,23158.0
2022-09-08 10:00:00,71.1,71.17,70.6,70.95,24467.0,69.2347,69.3028,68.7478,69.0886,24467.0
2022-09-08 10:10:00,70.98,71.18,70.83,71.15,26062.0,69.1178,69.3126,68.9718,69.2834,26062.0
2022-09-08 10:20:00,71.1,71.19,70.93,71.07,31616.0,69.2347,69.3223,69.0691,69.2055,31616.0
2022-09-08 10:30:00,71.07,71.49,71.05,71.48,23450.0,69.2055,69.6145,69.186,69.6047,23450.0
2022-09-08 10:40:00,71.5,71.58,71.4,71.45,25531.0,69.6242,69.7021,69.5268,69.5755,25531.0
2022-09-08 10:50:00,71.42,71.52,71.31,71.44,15847.0,69.5463,69.6437,69.4392,69.5658,15847.0
2022-09-08 11:00:00,71.4,71.63,71.39,71.39,37633.0,69.5268,69.7508,69.5171,69.5171,37633.0
2022-09-08 11:10:00,71.4,71.58,71.31,71.53,14065.0,69.5268,69.7021,69.4392,69.6534,14065.0
2022-09-08 11:20:00,71.58,71.63,71.47,71.62,10494.0,69.7021,69.7508,69.595,69.741,10494.0
2022-09-08 11:30:00,71.63,71.64,71.46,71.48,25360.0,69.7508,69.7605,69.5852,69.6047,25360.0
2022-09-08 11:40:00,71.48,71.53,71.33,71.37,28592.0,69.6047,69.6534,69.4586,69.4976,28592.0
2022-09-08 11:50:00,71.39,71.59,71.34,71.44,15107.0,69.5171,69.7118,69.4684,69.5658,15107.0
2022-09-08 12:00:00,71.47,71.49,70.75,70.96,31456.0,69.595,69.6145,68.8939,69.0984,31456.0
2022-09-08 12:10:00,70.96,71.05,70.73,70.98,30331.0,69.0984,69.186,68.8744,69.1178,30331.0
2022-09-08 12:20:00,70.99,71.02,70.73,70.91,21770.0,69.1276,69.1568,68.8744,69.0497,21770.0
2022-09-08 12:30:00,70.92,71.29,70.88,71.27,33319.0,69.0594,69.4197,69.0205,69.4002,33319.0
2022-09-08 12:40:00,71.25,71.48,71.24,71.34,17453.0,69.3807,69.6047,69.371,69.4684,17453.0
2022-09-08 12:50:00,71.32,71.41,71.3,71.34,8649.0,69.4489,69.5366,69.4294,69.4684,8649.0
2022-09-08 13:00:00,71.37,71.42,71.19,71.29,14599.0,69.4976,69.5463,69.3223,69.4197,14599.0
2022-09-08 13:10:00,71.4,71.52,71.39,71.45,20881.0,69.5268,69.6437,69.5171,69.5755,20881.0
2022-09-08 13:20:00,71.49,71.7,71.49,71.6,47751.0,69.6145,69.8189,69.6145,69.7216,47751.0
2022-09-08 13:30:00,71.61,71.77,71.53,71.69,36277.0,69.7313,69.8871,69.6534,69.8092,36277.0
2022-09-08 13:40:00,71.7,71.79,71.69,71.75,11339.0,69.8189,69.9066,69.8092,69.8676,11339.0
2022-09-08 13:50:00,71.74,71.82,71.54,71.72,25783.0,69.8579,69.9358,69.6631,69.8384,25783.0
2022-09-08 14:00:00,71.74,71.84,71.69,71.73,6896.0,69.8579,69.9553,69.8092,69.8482,6896.0
2022-09-08 14:10:00,71.76,71.82,71.64,71.81,7695.0,69.8774,69.9358,69.7605,69.9261,7695.0
2022-09-08 14:20:00,71.8,71.9,71.71,71.75,13453.0,69.9163,70.0137,69.8287,69.8676,13453.0
2022-09-08 14:30:00,71.74,71.89,71.74,71.85,15223.0,69.8579,70.004,69.8579,69.965,15223.0
2022-09-08 14:40:00,71.83,71.87,71.55,71.68,100192.0,69.9455,69.9845,69.6729,69.7995,100192.0
2022-09-08 14:50:00,71.71,71.83,71.68,71.78,25779.0,69.8287,69.9455,69.7995,69.8968,25779.0
2022-09-08 15:00:00,71.79,71.85,71.64,71.76,57919.0,69.9066,69.965,69.7605,69.8774,57919.0
2022-09-08 15:10:00,71.75,71.85,71.67,71.78,33893.0,69.8676,69.965,69.7897,69.8968,33893.0
2022-09-08 15:20:00,71.78,71.87,71.73,71.84,29003.0,69.8968,69.9845,69.8482,69.9553,29003.0
2022-09-08 15:30:00,71.84,71.9,71.78,71.82,38797.0,69.9553,70.0137,69.8968,69.9358,38797.0
2022-09-08 15:40:00,71.8,71.88,71.67,71.86,116717.0,69.9163,69.9942,69.7897,69.9747,116717.0
2022-09-08 15:50:00,71.83,72.11,71.82,72.06,225728.0,69.9455,70.2182,69.9358,70.1695,225728.0
2022-09-09 09:30:00,72.33,72.75,72.07,72.43,110214.0,70.4324,70.8414,70.1792,70.5298,110214.0
2022-09-09 09:40:00,72.44,72.68,72.17,72.44,28214.0,70.5395,70.7732,70.2766,70.5395,28214.0
2022-09-09 09:50:00,72.49,72.74,72.21,72.63,25168.0,70.5882,70.8317,70.3156,70.7245,25168.0
2022-09-09 10:00:00,72.65,73.06,72.57,72.98,48984.0,70.744,71.1433,70.6661,71.0654,48984.0
2022-09-09 10:10:00,73.01,73.2,72.85,72.95,69716.0,71.0946,71.2796,70.9388,71.0361,69716.0
2022-09-09 10:20:00,72.92,73.02,72.84,72.94,37317.0,71.0069,71.1043,70.929,71.0264,37317.0
2022-09-09 10:30:00,72.95,73.11,72.93,72.98,26737.0,71.0361,71.192,71.0167,71.0654,26737.0
2022-09-09 10:40:00,72.98,73.3,72.98,73.15,20625.0,71.0654,71.377,71.0654,71.2309,20625.0
2022-09-09 10:50:00,73.13,73.15,72.88,72.99,25860.0,71.2114,71.2309,70.968,71.0751,25860.0
2022-09-09 11:00:00,73.0,73.04,72.83,72.83,27955.0,71.0848,71.1238,70.9193,70.9193,27955.0
2022-09-09 11:10:00,72.85,72.93,72.72,72.77,75568.0,70.9388,71.0167,70.8122,70.8609,75568.0
2022-09-09 11:20:00,72.76,73.05,72.72,72.99,9403.0,70.8511,71.1335,70.8122,71.0751,9403.0
2022-09-09 11:30:00,73.0,73.04,72.86,72.95,16760.0,71.0848,71.1238,70.9485,71.0361,16760.0
2022-09-09 11:40:00,73.0,73.02,72.93,72.97,14584.0,71.0848,71.1043,71.0167,71.0556,14584.0
2022-09-09 11:50:00,72.97,73.06,72.93,73.03,10818.0,71.0556,71.1433,71.0167,71.114,10818.0
2022-09-09 12:00:00,73.03,73.04,72.91,72.98,35046.0,71.114,71.1238,70.9972,71.0654,35046.0
2022-09-09 12:10:00,73.0,73.12,72.94,73.01,19818.0,71.0848,71.2017,71.0264,71.0946,19818.0
2022-09-09 12:20:00,73.0,73.05,72.88,72.97,32755.0,71.0848,71.1335,70.968,71.0556,32755.0
2022-09-09 12:30:00,72.97,73.06,72.94,73.04,26922.0,71.0556,71.1433,71.0264,71.1238,26922.0
2022-09-09 12:40:00,73.05,73.11,72.95,73.08,15353.0,71.1335,71.192,71.0361,71.1627,15353.0
2022-09-09 12:50:00,73.11,73.14,73.02,73.07,16712.0,71.192,71.2212,71.1043,71.153,16712.0
2022-09-09 13:00:00,73.06,73.14,72.99,73.14,12636.0,71.1433,71.2212,71.0751,71.2212,12636.0
2022-09-09 13:10:00,73.15,73.28,73.13,73.24,8644.0,71.2309,71.3575,71.2114,71.3185,8644.0
2022-09-09 13:20:00,73.24,73.3,73.19,73.22,8357.0,71.3185,71.377,71.2699,71.2991,8357.0
2022-09-09 13:30:00,73.22,73.36,73.18,73.35,17574.0,71.2991,71.4354,71.2601,71.4257,17574.0
2022-09-09 13:40:00,73.33,73.34,73.2,73.31,26266.0,71.4062,71.4159,71.2796,71.3867,26266.0
2022-09-09 13:50:00,73.33,73.36,73.21,73.26,21367.0,71.4062,71.4354,71.2893,71.338,21367.0
2022-09-09 14:00:00,73.21,73.23,73.07,73.1,16097.0,71.2893,71.3088,71.153,71.1822,16097.0
2022-09-09 14:10:00,73.1,73.24,73.03,73.22,15672.0,71.1822,71.3185,71.114,71.2991,15672.0
2022-09-09 14:20:00,73.22,73.24,73.14,73.15,8720.0,71.2991,71.3185,71.2212,71.2309,8720.0
2022-09-09 14:30:00,73.15,73.31,73.14,73.24,26100.0,71.2309,71.3867,71.2212,71.3185,26100.0
2022-09-09 14:40:00,73.25,73.27,73.13,73.16,14061.0,71.3283,71.3478,71.2114,71.2406,14061.0
2022-09-09 14:50:00,73.17,73.32,73.14,73.3,20637.0,71.2504,71.3964,71.2212,71.377,20637.0
2022-09-09 15:00:00,73.28,73.44,73.28,73.41,18352.0,71.3575,71.5133,71.3575,71.4841,18352.0
2022-09-09 15:10:00,73.4,73.53,73.4,73.5,25565.0,71.4743,71.6009,71.4743,71.5717,25565.0
2022-09-09 15:20:00,73.5,73.59,73.48,73.57,41775.0,71.5717,71.6594,71.5522,71.6399,41775.0
2022-09-09 15:30:00,73.56,73.73,73.54,73.56,56366.0,71.6301,71.7957,71.6107,71.6301,56366.0
2022-09-09 15:40:00,73.55,73.67,73.43,73.44,107134.0,71.6204,71.7373,71.5036,71.5133,107134.0
2022-09-09 15:50:00,73.44,73.48,73.28,73.31,159388.0,71.5133,71.5522,71.3575,71.3867,159388.0
2022-09-12 09:30:00,73.97,74.49,73.75,74.11,47579.0,72.0294,72.5357,71.8152,72.1657,47579.0
2022-09-12 09:40:00,74.06,74.32,73.89,73.99,78311.0,72.117,72.3702,71.9515,72.0489,78311.0
2022-09-12 09:50:00,74.03,74.79,74.0,74.78,43300.0,72.0878,72.8279,72.0586,72.8181,43300.0
2022-09-12 10:00:00,74.8,74.8,74.51,74.69,53252.0,72.8376,72.8376,72.5552,72.7305,53252.0
2022-09-12 10:10:00,74.66,74.8,74.61,74.72,49672.0,72.7013,72.8376,72.6526,72.7597,49672.0
2022-09-12 10:20:00,74.75,74.88,74.63,74.72,14833.0,72.7889,72.9155,72.6721,72.7597,14833.0
2022-09-12 10:30:00,74.72,74.72,74.32,74.51,35464.0,72.7597,72.7597,72.3702,72.5552,35464.0
2022-09-12 10:40:00,74.47,74.52,74.27,74.45,10784.0,72.5163,72.565,72.3215,72.4968,10784.0
2022-09-12 10:50:00,74.44,74.48,74.29,74.33,44976.0,72.4871,72.526,72.341,72.3799,44976.0
2022-09-12 11:00:00,74.31,74.51,74.22,74.39,38583.0,72.3605,72.5552,72.2728,72.4384,38583.0
2022-09-12 11:10:00,74.42,74.44,74.3,74.38,18024.0,72.4676,72.4871,72.3507,72.4286,18024.0
2022-09-12 11:20:00,74.42,74.58,74.36,74.57,10580.0,72.4676,72.6234,72.4092,72.6136,10580.0
2022-09-12 11:30:00,74.54,74.59,74.38,74.38,14836.0,72.5844,72.6331,72.4286,72.4286,14836.0
2022-09-12 11:40:00,74.41,74.45,74.18,74.2,11768.0,72.4578,72.4968,72.2339,72.2534,11768.0
2022-09-12 11:50:00,74.2,74.24,73.82,74.02,30014.0,72.2534,72.2923,71.8833,72.0781,30014.0
2022-09-12 12:00:00,74.06,74.09,73.83,73.85,9411.0,72.117,72.1462,71.8931,71.9125,9411.0
2022-09-12 12:10:00,73.83,74.05,73.79,73.88,35482.0,71.8931,72.1073,71.8541,71.9417,35482.0
2022-09-12 12:20:00,73.86,74.08,73.82,74.06,12243.0,71.9223,72.1365,71.8833,72.117,12243.0
2022-09-12 12:30:00,74.04,74.08,73.94,74.08,19749.0,72.0976,72.1365,72.0002,72.1365,19749.0
2022-09-12 12:40:00,74.08,74.09,73.87,73.92,34736.0,72.1365,72.1462,71.932,71.9807,34736.0
2022-09-12 12:50:00,73.93,74.08,73.9,74.05,24914.0,71.9904,72.1365,71.9612,72.1073,24914.0
2022-09-12 13:00:00,74.06,74.26,73.95,74.25,37523.0,72.117,72.3118,72.0099,72.302,37523.0
2022-09-12 13:10:00,74.23,74.28,74.18,74.22,21521.0,72.2826,72.3313,72.2339,72.2728,21521.0
2022-09-12 13:20:00,74.25,74.25,73.96,74.03,13212.0,72.302,72.302,72.0197,72.0878,13212.0
2022-09-12 13:30:00,74.02,74.1,73.96,73.99,21726.0,72.0781,72.156,72.0197,72.0489,21726.0
2022-09-12 13:40:00,73.98,74.01,73.93,74.0,15038.0,72.0391,72.0683,71.9904,72.0586,15038.0
2022-09-12 13:50:00,74.0,74.07,73.96,74.07,14983.0,72.0586,72.1268,72.0197,72.1268,14983.0
2022-09-12 14:00:00,74.07,74.08,73.94,73.95,16132.0,72.1268,72.1365,72.0002,72.0099,16132.0
2022-09-12 14:10:00,73.93,73.99,73.81,73.87,23614.0,71.9904,72.0489,71.8736,71.932,23614.0
2022-09-12 14:20:00,73.87,73.96,73.79,73.79,29913.0,71.932,72.0197,71.8541,71.8541,29913.0
2022-09-12 14:30:00,73.8,73.92,73.69,73.88,64167.0,71.8638,71.9807,71.7567,71.9417,64167.0
2022-09-12 14:40:00,73.87,73.98,73.84,73.98,23140.0,71.932,72.0391,71.9028,72.0391,23140.0
2022-09-12 14:50:00,73.99,74.02,73.93,74.01,43740.0,72.0489,72.0781,71.9904,72.0683,43740.0
2022-09-12 15:00:00,74.01,74.11,73.95,74.08,33796.0,72.0683,72.1657,72.0099,72.1365,33796.0
2022-09-12 15:10:00,74.08,74.17,73.99,74.03,28192.0,72.1365,72.2241,72.0489,72.0878,28192.0
2022-09-12 15:20:00,74.04,74.06,73.98,74.01,36953.0,72.0976,72.117,72.0391,72.0683,36953.0
2022-09-12 15:30:00,74.01,74.08,73.94,74.0,66735.0,72.0683,72.1365,72.0002,72.0586,66735.0
2022-09-12 15:40:00,74.01,74.16,73.98,74.08,82829.0,72.0683,72.2144,72.0391,72.1365,82829.0
2022-09-12 15:50:00,74.06,74.16,73.88,74.06,274544.0,72.117,72.2144,71.9417,72.117,274544.0
2022-09-13 09:30:00,71.46,71.62,70.36,70.75,203041.0,69.5852,69.741,68.5141,68.8939,203041.0
2022-09-13 09:40:00,70.72,70.98,70.45,70.93,117448.0,68.8647,69.1178,68.6017,69.0691,117448.0
2022-09-13 09:50:00,70.94,71.87,70.94,71.11,104424.0,69.0789,69.9845,69.0789,69.2444,104424.0
2022-09-13 10:00:00,71.09,71.17,70.75,71.1,52782.0,69.2249,69.3028,68.8939,69.2347,52782.0
2022-09-13 10:10:00,71.05,71.11,70.79,70.98,61684.0,69.186,69.2444,68.9328,69.1178,61684.0
2022-09-13 10:20:00,70.98,71.01,70.53,70.7,71846.0,69.1178,69.147,68.6796,68.8452,71846.0
2022-09-13 10:30:00,70.66,70.76,70.54,70.76,79907.0,68.8062,68.9036,68.6894,68.9036,79907.0
2022-09-13 10:40:00,70.79,70.9,70.54,70.6,60037.0,68.9328,69.0399,68.6894,68.7478,60037.0
2022-09-13 10:50:00,70.6,71.1,70.54,71.01,73389.0,68.7478,69.2347,68.6894,69.147,73389.0
2022-09-13 11:00:00,71.0,71.21,70.93,71.07,70907.0,69.1373,69.3418,69.0691,69.2055,70907.0
2022-09-13 11:10:00,71.07,71.19,70.92,71.02,63885.0,69.2055,69.3223,69.0594,69.1568,63885.0
2022-09-13 11:20:00,71.03,71.23,70.98,71.08,48994.0,69.1665,69.3613,69.1178,69.2152,48994.0
2022-09-13 11:30:00,71.09,71.11,70.59,70.62,111021.0,69.2249,69.2444,68.7381,68.7673,111021.0
2022-09-13 11:40:00,70.62,70.62,70.35,70.4,57276.0,68.7673,68.7673,68.5044,68.553,57276.0
2022-09-13 11:50:00,70.39,70.68,70.39,70.64,89718.0,68.5433,68.8257,68.5433,68.7868,89718.0
2022-09-13 12:00:00,70.64,70.69,70.42,70.45,76124.0,68.7868,68.8354,68.5725,68.6017,76124.0
2022-09-13 12:10:00,70.44,70.51,70.26,70.28,42461.0,68.592,68.6602,68.4167,68.4362,42461.0
2022-09-13 12:20:00,70.3,70.37,70.2,70.24,139889.0,68.4557,68.5238,68.3583,68.3972,139889.0
2022-09-13 12:30:00,70.24,70.34,70.15,70.34,84507.0,68.3972,68.4946,68.3096,68.4946,84507.0
2022-09-13 12:40:00,70.34,70.43,70.27,70.36,120448.0,68.4946,68.5823,68.4265,68.5141,120448.0
2022-09-13 12:50:00,70.36,70.42,70.24,70.24,57339.0,68.5141,68.5725,68.3972,68.3972,57339.0
2022-09-13 13:00:00,70.2,70.28,70.06,70.15,61441.0,68.3583,68.4362,68.222,68.3096,61441.0
2022-09-13 13:10:00,70.12,70.33,70.12,70.27,35793.0,68.2804,68.4849,68.2804,68.4265,35793.0
2022-09-13 13:20:00,70.27,70.43,70.14,70.42,84170.0,68.4265,68.5823,68.2999,68.5725,84170.0
2022-09-13 13:30:00,70.42,70.54,70.36,70.47,51612.0,68.5725,68.6894,68.5141,68.6212,51612.0
2022-09-13 13:40:00,70.48,70.52,70.38,70.46,80094.0,68.6309,68.6699,68.5336,68.6115,80094.0
2022-09-13 13:50:00,70.47,70.48,70.29,70.36,103594.0,68.6212,68.6309,68.4459,68.5141,103594.0
2022-09-13 14:00:00,70.36,70.42,70.3,70.31,42362.0,68.5141,68.5725,68.4557,68.4654,42362.0
2022-09-13 14:10:00,70.32,70.38,70.1,70.34,83745.0,68.4751,68.5336,68.2609,68.4946,83745.0
2022-09-13 14:20:00,70.34,70.4,70.19,70.26,73961.0,68.4946,68.553,68.3486,68.4167,73961.0
2022-09-13 14:30:00,70.27,70.29,70.16,70.16,94355.0,68.4265,68.4459,68.3193,68.3193,94355.0
2022-09-13 14:40:00,70.17,70.17,69.91,69.91,50688.0,68.3291,68.3291,68.0759,68.0759,50688.0
2022-09-13 14:50:00,69.89,70.12,69.89,70.08,40195.0,68.0564,68.2804,68.0564,68.2414,40195.0
2022-09-13 15:00:00,70.07,70.11,69.86,69.9,167563.0,68.2317,68.2707,68.0272,68.0662,167563.0
2022-09-13 15:10:00,69.9,69.92,69.7,69.71,167026.0,68.0662,68.0856,67.8714,67.8811,167026.0
2022-09-13 15:20:00,69.71,69.77,69.58,69.62,169170.0,67.8811,67.9396,67.7546,67.7935,169170.0
2022-09-13 15:30:00,69.61,69.66,69.28,69.42,199522.0,67.7838,67.8325,67.4624,67.5988,199522.0
2022-09-13 15:40:00,69.42,69.42,68.97,69.02,277805.0,67.5988,67.5988,67.1606,67.2093,277805.0
2022-09-13 15:50:00,69.01,69.33,68.9,69.2,579583.0,67.1995,67.5111,67.0924,67.3845,579583.0
2022-09-14 09:30:00,69.29,69.83,69.02,69.25,99926.0,67.4722,67.998,67.2093,67.4332,99926.0
2022-09-14 09:40:00,69.19,69.22,68.57,68.66,85757.0,67.3748,67.404,66.7711,66.8587,85757.0
2022-09-14 09:50:00,68.64,68.66,67.77,68.07,79643.0,66.8392,66.8587,65.992,66.2842,79643.0
2022-09-14 10:00:00,68.08,68.43,67.84,68.03,67165.0,66.2939,66.6347,66.0602,66.2452,67165.0
2022-09-14 10:10:00,68.03,68.7,67.96,68.25,58985.0,66.2452,66.8976,66.1771,66.4595,58985.0
2022-09-14 10:20:00,68.29,68.36,67.94,67.94,46572.0,66.4984,66.5666,66.1576,66.1576,46572.0
2022-09-14 10:30:00,67.91,68.73,67.9,68.64,78589.0,66.1284,66.9269,66.1186,66.8392,78589.0
2022-09-14 10:40:00,68.64,68.87,68.49,68.53,62320.0,66.8392,67.0632,66.6932,66.7321,62320.0
2022-09-14 10:50:00,68.51,68.79,68.42,68.78,76662.0,66.7126,66.9853,66.625,66.9755,76662.0
2022-09-14 11:00:00,68.8,68.9,68.5,68.82,48917.0,66.995,67.0924,66.7029,67.0145,48917.0
2022-09-14 11:10:00,68.82,68.95,68.5,68.67,56913.0,67.0145,67.1411,66.7029,66.8684,56913.0
2022-09-14 11:20:00,68.67,68.76,68.33,68.36,55285.0,66.8684,66.9561,66.5374,66.5666,55285.0
2022-09-14 11:30:00,68.36,68.54,68.25,68.47,36050.0,66.5666,66.7418,66.4595,66.6737,36050.0
2022-09-14 11:40:00,68.49,68.69,68.43,68.58,30713.0,66.6932,66.8879,66.6347,66.7808,30713.0
2022-09-14 11:50:00,68.59,68.6,68.24,68.26,44889.0,66.7905,66.8003,66.4497,66.4692,44889.0
2022-09-14 12:00:00,68.28,68.49,68.25,68.34,116047.0,66.4887,66.6932,66.4595,66.5471,116047.0
2022-09-14 12:10:00,68.34,68.55,68.33,68.46,62772.0,66.5471,66.7516,66.5374,66.6639,62772.0
2022-09-14 12:20:00,68.47,68.5,68.23,68.23,47472.0,66.6737,66.7029,66.44,66.44,47472.0
2022-09-14 12:30:00,68.28,68.32,68.04,68.2,32834.0,66.4887,66.5276,66.255,66.4108,32834.0
2022-09-14 12:40:00,68.2,68.45,68.2,68.39,37940.0,66.4108,66.6542,66.4108,66.5958,37940.0
2022-09-14 12:50:00,68.38,68.74,68.35,68.73,108043.0,66.586,66.9366,66.5568,66.9269,108043.0
2022-09-14 13:00:00,68.74,68.97,68.69,68.81,55182.0,66.9366,67.1606,66.8879,67.0048,55182.0
2022-09-14 13:10:00,68.8,68.88,68.75,68.88,54476.0,66.995,67.0729,66.9463,67.0729,54476.0
2022-09-14 13:20:00,68.9,68.94,68.82,68.89,43150.0,67.0924,67.1314,67.0145,67.0827,43150.0
2022-09-14 13:30:00,68.9,68.99,68.69,68.73,67564.0,67.0924,67.18,66.8879,66.9269,67564.0
2022-09-14 13:40:00,68.7,68.83,68.6,68.71,161685.0,66.8976,67.0242,66.8003,66.9074,161685.0
2022-09-14 13:50:00,68.7,68.87,68.69,68.84,65586.0,66.8976,67.0632,66.8879,67.034,65586.0
2022-09-14 14:00:00,68.84,69.05,68.79,69.03,111007.0,67.034,67.2385,66.9853,67.219,111007.0
2022-09-14 14:10:00,69.02,69.11,68.93,69.1,43292.0,67.2093,67.2969,67.1216,67.2872,43292.0
2022-09-14 14:20:00,69.11,69.16,69.04,69.06,36143.0,67.2969,67.3456,67.2287,67.2482,36143.0
2022-09-14 14:30:00,69.06,69.27,69.06,69.2,64254.0,67.2482,67.4527,67.2482,67.3845,64254.0
2022-09-14 14:40:00,69.2,69.24,69.08,69.17,89490.0,67.3845,67.4235,67.2677,67.3553,89490.0
2022-09-14 14:50:00,69.16,69.19,68.98,69.08,139678.0,67.3456,67.3748,67.1703,67.2677,139678.0
2022-09-14 15:00:00,69.07,69.15,68.81,68.89,86713.0,67.2579,67.3358,67.0048,67.0827,86713.0
2022-09-14 15:10:00,68.91,68.94,68.56,68.63,83134.0,67.1021,67.1314,66.7613,66.8295,83134.0
2022-09-14 15:20:00,68.63,68.64,68.19,68.3,93630.0,66.8295,66.8392,66.401,66.5081,93630.0
2022-09-14 15:30:00,68.28,68.44,68.04,68.35,115032.0,66.4887,66.6445,66.255,66.5568,115032.0
2022-09-14 15:40:00,68.34,68.7,68.32,68.57,113754.0,66.5471,66.8976,66.5276,66.7711,113754.0
2022-09-14 15:50:00,68.57,69.07,68.57,69.01,466070.0,66.7711,67.2579,66.7711,67.1995,466070.0
2022-09-15 09:30:00,69.33,70.01,69.04,69.83,68327.0,67.5111,68.1733,67.2287,67.998,68327.0
2022-09-15 09:40:00,69.74,70.13,69.71,70.13,44135.0,67.9104,68.2901,67.8811,68.2901,44135.0
2022-09-15 09:50:00,70.16,70.46,70.08,70.26,72245.0,68.3193,68.6115,68.2414,68.4167,72245.0
2022-09-15 10:00:00,70.22,70.6,70.12,70.43,46783.0,68.3778,68.7478,68.2804,68.5823,46783.0
2022-09-15 10:10:00,70.44,70.88,70.43,70.81,46738.0,68.592,69.0205,68.5823,68.9523,46738.0
2022-09-15 10:20:00,70.74,70.74,69.89,69.93,39814.0,68.8841,68.8841,68.0564,68.0954,39814.0
2022-09-15 10:30:00,69.92,70.46,69.91,70.37,51998.0,68.0856,68.6115,68.0759,68.5238,51998.0
2022-09-15 10:40:00,70.38,70.41,69.93,70.0,26097.0,68.5336,68.5628,68.0954,68.1635,26097.0
2022-09-15 10:50:00,69.99,70.12,69.86,70.03,51517.0,68.1538,68.2804,68.0272,68.1928,51517.0
2022-09-15 11:00:00,70.04,70.12,69.65,69.66,47626.0,68.2025,68.2804,67.8227,67.8325,47626.0
2022-09-15 11:10:00,69.66,69.82,69.44,69.82,52414.0,67.8325,67.9883,67.6182,67.9883,52414.0
2022-09-15 11:20:00,69.79,70.23,69.77,70.15,26743.0,67.9591,68.3875,67.9396,68.3096,26743.0
2022-09-15 11:30:00,70.13,70.22,70.07,70.09,18329.0,68.2901,68.3778,68.2317,68.2512,18329.0
2022-09-15 11:40:00,70.08,70.18,70.03,70.13,17496.0,68.2414,68.3388,68.1928,68.2901,17496.0
2022-09-15 11:50:00,70.08,70.1,69.82,69.89,40477.0,68.2414,68.2609,67.9883,68.0564,40477.0
2022-09-15 12:00:00,69.9,69.93,69.82,69.84,29272.0,68.0662,68.0954,67.9883,68.0077,29272.0
2022-09-15 12:10:00,69.83,70.05,69.76,70.05,43626.0,67.998,68.2122,67.9298,68.2122,43626.0
2022-09-15 12:20:00,70.02,70.06,69.84,69.87,24251.0,68.183,68.222,68.0077,68.037,24251.0
2022-09-15 12:30:00,69.86,69.98,69.85,69.93,25495.0,68.0272,68.1441,68.0175,68.0954,25495.0
2022-09-15 12:40:00,69.95,69.99,69.79,69.8,34865.0,68.1149,68.1538,67.9591,67.9688,34865.0
2022-09-15 12:50:00,69.79,69.98,69.75,69.95,21659.0,67.9591,68.1441,67.9201,68.1149,21659.0
2022-09-15 13:00:00,69.98,70.26,69.98,70.11,23712.0,68.1441,68.4167,68.1441,68.2707,23712.0
2022-09-15 13:10:00,70.12,70.14,70.04,70.09,13240.0,68.2804,68.2999,68.2025,68.2512,13240.0
2022-09-15 13:20:00,70.08,70.18,69.99,70.06,22018.0,68.2414,68.3388,68.1538,68.222,22018.0
2022-09-15 13:30:00,70.06,70.06,69.83,69.87,23637.0,68.222,68.222,67.998,68.037,23637.0
2022-09-15 13:40:00,69.86,69.93,69.7,69.79,43232.0,68.0272,68.0954,67.8714,67.9591,43232.0
2022-09-15 13:50:00,69.78,69.79,69.66,69.73,37667.0,67.9493,67.9591,67.8325,67.9006,37667.0
2022-09-15 14:00:00,69.73,69.73,69.39,69.43,52086.0,67.9006,67.9006,67.5695,67.6085,52086.0
2022-09-15 14:10:00,69.43,69.7,69.42,69.62,20077.0,67.6085,67.8714,67.5988,67.7935,20077.0
2022-09-15 14:20:00,69.6,69.62,69.42,69.53,132336.0,67.774,67.7935,67.5988,67.7059,132336.0
2022-09-15 14:30:00,69.53,69.66,69.5,69.59,30654.0,67.7059,67.8325,67.6767,67.7643,30654.0
2022-09-15 14:40:00,69.6,69.6,69.4,69.42,84244.0,67.774,67.774,67.5793,67.5988,84244.0
2022-09-15 14:50:00,69.41,69.58,69.39,69.51,65600.0,67.589,67.7546,67.5695,67.6864,65600.0
2022-09-15 15:00:00,69.54,69.56,69.2,69.21,74582.0,67.7156,67.7351,67.3845,67.3943,74582.0
2022-09-15 15:10:00,69.2,69.21,69.05,69.15,98178.0,67.3845,67.3943,67.2385,67.3358,98178.0
2022-09-15 15:20:00,69.15,69.33,69.07,69.27,74357.0,67.3358,67.5111,67.2579,67.4527,74357.0
2022-09-15 15:30:00,69.28,69.46,69.22,69.46,84209.0,67.4624,67.6377,67.404,67.6377,84209.0
2022-09-15 15:40:00,69.46,69.67,69.36,69.37,94401.0,67.6377,67.8422,67.5403,67.5501,94401.0
2022-09-15 15:50:00,69.34,69.69,69.23,69.69,321101.0,67.5209,67.8617,67.4137,67.8617,321101.0
2022-09-16 09:30:00,69.8,70.25,69.61,70.16,450417.0,67.9688,68.407,67.7838,68.3193,450417.0
2022-09-16 09:40:00,70.12,70.13,69.83,69.86,74449.0,68.2804,68.2901,67.998,68.0272,74449.0
2022-09-16 09:50:00,69.91,70.19,69.78,70.16,91908.0,68.0759,68.3486,67.9493,68.3193,91908.0
2022-09-16 10:00:00,70.16,70.82,70.08,70.41,84322.0,68.3193,68.962,68.2414,68.5628,84322.0
2022-09-16 10:10:00,70.46,70.94,70.41,70.85,88804.0,68.6115,69.0789,68.5628,68.9912,88804.0
2022-09-16 10:20:00,70.83,71.23,70.81,70.9,80354.0,68.9718,69.3613,68.9523,69.0399,80354.0
2022-09-16 10:30:00,70.92,71.25,70.86,70.97,37349.0,69.0594,69.3807,69.001,69.1081,37349.0
2022-09-16 10:40:00,70.97,71.01,70.41,70.53,57579.0,69.1081,69.147,68.5628,68.6796,57579.0
2022-09-16 10:50:00,70.52,70.63,70.3,70.3,55039.0,68.6699,68.777,68.4557,68.4557,55039.0
2022-09-16 11:00:00,70.32,70.47,70.25,70.42,27990.0,68.4751,68.6212,68.407,68.5725,27990.0
2022-09-16 11:10:00,70.4,70.61,70.4,70.6,27020.0,68.553,68.7575,68.553,68.7478,27020.0
2022-09-16 11:20:00,70.53,70.53,70.4,70.42,10159.0,68.6796,68.6796,68.553,68.5725,10159.0
2022-09-16 11:30:00,70.43,70.47,70.17,70.23,25078.0,68.5823,68.6212,68.3291,68.3875,25078.0
2022-09-16 11:40:00,70.24,70.31,70.18,70.25,21498.0,68.3972,68.4654,68.3388,68.407,21498.0
2022-09-16 11:50:00,70.24,70.51,70.17,70.49,26705.0,68.3972,68.6602,68.3291,68.6407,26705.0
2022-09-16 12:00:00,70.47,70.62,70.4,70.55,46137.0,68.6212,68.7673,68.553,68.6991,46137.0
2022-09-16 12:10:00,70.61,70.65,70.47,70.58,43366.0,68.7575,68.7965,68.6212,68.7283,43366.0
2022-09-16 12:20:00,70.6,70.6,70.45,70.5,72828.0,68.7478,68.7478,68.6017,68.6504,72828.0
2022-09-16 12:30:00,70.5,70.51,70.24,70.42,40264.0,68.6504,68.6602,68.3972,68.5725,40264.0
2022-09-16 12:40:00,70.43,70.57,70.43,70.52,18489.0,68.5823,68.7186,68.5823,68.6699,18489.0
2022-09-16 12:50:00,70.52,70.59,70.45,70.57,33255.0,68.6699,68.7381,68.6017,68.7186,33255.0
2022-09-16 13:00:00,70.56,70.58,70.41,70.49,18577.0,68.7088,68.7283,68.5628,68.6407,18577.0
2022-09-16 13:10:00,70.51,70.51,70.38,70.44,14728.0,68.6602,68.6602,68.5336,68.592,14728.0
2022-09-16 13:20:00,70.42,70.5,70.4,70.44,14818.0,68.5725,68.6504,68.553,68.592,14818.0
2022-09-16 13:30:00,70.41,70.6,70.4,70.5,20372.0,68.5628,68.7478,68.553,68.6504,20372.0
2022-09-16 13:40:00,70.49,70.54,70.42,70.49,26259.0,68.6407,68.6894,68.5725,68.6407,26259.0
2022-09-16 13:50:00,70.47,70.51,70.41,70.46,53463.0,68.6212,68.6602,68.5628,68.6115,53463.0
2022-09-16 14:00:00,70.46,70.53,70.4,70.47,51035.0,68.6115,68.6796,68.553,68.6212,51035.0
2022-09-16 14:10:00,70.48,70.6,70.43,70.52,13288.0,68.6309,68.7478,68.5823,68.6699,13288.0
2022-09-16 14:20:00,70.53,71.05,70.52,71.05,22756.0,68.6796,69.186,68.6699,69.186,22756.0
2022-09-16 14:30:00,71.02,71.19,70.95,70.95,30918.0,69.1568,69.3223,69.0886,69.0886,30918.0
2022-09-16 14:40:00,70.94,71.21,70.92,71.2,64992.0,69.0789,69.3418,69.0594,69.3321,64992.0
2022-09-16 14:50:00,71.18,71.35,71.1,71.28,101949.0,69.3126,69.4781,69.2347,69.41,101949.0
2022-09-16 15:00:00,71.26,71.4,71.18,71.36,43685.0,69.3905,69.5268,69.3126,69.4879,43685.0
2022-09-16 15:10:00,71.34,71.35,70.98,71.03,54521.0,69.4684,69.4781,69.1178,69.1665,54521.0
2022-09-16 15:20:00,71.03,71.16,70.83,70.95,58155.0,69.1665,69.2931,68.9718,69.0886,58155.0
2022-09-16 15:30:00,70.95,71.08,70.82,71.08,92940.0,69.0886,69.2152,68.962,69.2152,92940.0
2022-09-16 15:40:00,71.09,71.19,70.95,70.99,103380.0,69.2249,69.3223,69.0886,69.1276,103380.0
2022-09-16 15:50:00,70.96,71.17,70.89,71.11,449805.0,69.0984,69.3028,69.0302,69.2444,449805.0
2022-09-19 09:30:00,72.07,72.92,71.92,72.7,218022.0,70.1792,71.0069,70.0332,70.7927,218022.0
2022-09-19 09:40:00,72.71,72.8,72.14,72.64,108375.0,70.8024,70.8901,70.2474,70.7343,108375.0
2022-09-19 09:50:00,72.6,72.75,72.35,72.54,118512.0,70.6953,70.8414,70.4519,70.6369,118512.0
2022-09-19 10:00:00,72.55,72.55,72.0,72.29,170294.0,70.6466,70.6466,70.1111,70.3935,170294.0
2022-09-19 10:10:00,72.29,72.9,72.17,72.57,70596.0,70.3935,70.9875,70.2766,70.6661,70596.0
2022-09-19 10:20:00,72.57,73.13,72.47,72.99,46356.0,70.6661,71.2114,70.5687,71.0751,46356.0
2022-09-19 10:30:00,72.98,72.98,72.48,72.65,38541.0,71.0654,71.0654,70.5785,70.744,38541.0
2022-09-19 10:40:00,72.62,72.71,72.49,72.71,29624.0,70.7148,70.8024,70.5882,70.8024,29624.0
2022-09-19 10:50:00,72.67,72.71,72.55,72.58,59745.0,70.7635,70.8024,70.6466,70.6759,59745.0
2022-09-19 11:00:00,72.58,72.76,72.5,72.56,44792.0,70.6759,70.8511,70.598,70.6564,44792.0
2022-09-19 11:10:00,72.57,72.96,72.5,72.92,53091.0,70.6661,71.0459,70.598,71.0069,53091.0
2022-09-19 11:20:00,72.91,72.92,72.65,72.66,38314.0,70.9972,71.0069,70.744,70.7538,38314.0
2022-09-19 11:30:00,72.65,72.7,72.57,72.58,44664.0,70.744,70.7927,70.6661,70.6759,44664.0
2022-09-19 11:40:00,72.56,72.82,72.56,72.81,20973.0,70.6564,70.9096,70.6564,70.8998,20973.0
2022-09-19 11:50:00,72.85,72.94,72.58,72.64,21531.0,70.9388,71.0264,70.6759,70.7343,21531.0
2022-09-19 12:00:00,72.68,72.82,72.63,72.81,27177.0,70.7732,70.9096,70.7245,70.8998,27177.0
2022-09-19 12:10:00,72.81,72.87,72.68,72.74,29202.0,70.8998,70.9582,70.7732,70.8317,29202.0
2022-09-19 12:20:00,72.74,72.74,72.17,72.29,244482.0,70.8317,70.8317,70.2766,70.3935,244482.0
2022-09-19 12:30:00,72.28,72.49,72.28,72.46,496884.0,70.3837,70.5882,70.3837,70.559,496884.0
2022-09-19 12:40:00,72.45,72.55,72.25,72.28,63738.0,70.5493,70.6466,70.3545,70.3837,63738.0
2022-09-19 12:50:00,72.32,72.47,72.3,72.42,37198.0,70.4227,70.5687,70.4032,70.5201,37198.0
2022-09-19 13:00:00,72.43,72.44,72.3,72.35,58066.0,70.5298,70.5395,70.4032,70.4519,58066.0
2022-09-19 13:10:00,72.35,72.44,72.32,72.41,44793.0,70.4519,70.5395,70.4227,70.5103,44793.0
2022-09-19 13:20:00,72.41,72.58,72.35,72.57,25161.0,70.5103,70.6759,70.4519,70.6661,25161.0
2022-09-19 13:30:00,72.58,72.59,72.36,72.4,38935.0,70.6759,70.6856,70.4616,70.5006,38935.0
2022-09-19 13:40:00,72.39,72.45,72.26,72.38,32547.0,70.4908,70.5493,70.3643,70.4811,32547.0
2022-09-19 13:50:00,72.37,72.46,72.36,72.41,52140.0,70.4714,70.559,70.4616,70.5103,52140.0
2022-09-19 14:00:00,72.42,72.49,72.36,72.46,80075.0,70.5201,70.5882,70.4616,70.559,80075.0
2022-09-19 14:10:00,72.47,72.51,72.4,72.44,120796.0,70.5687,70.6077,70.5006,70.5395,120796.0
2022-09-19 14:20:00,72.44,72.46,72.3,72.4,56059.0,70.5395,70.559,70.4032,70.5006,56059.0
2022-09-19 14:30:00,72.41,72.51,72.41,72.49,29631.0,70.5103,70.6077,70.5103,70.5882,29631.0
2022-09-19 14:40:00,72.45,72.46,72.38,72.41,82145.0,70.5493,70.559,70.4811,70.5103,82145.0
2022-09-19 14:50:00,72.41,72.5,72.4,72.5,32017.0,70.5103,70.598,70.5006,70.598,32017.0
2022-09-19 15:00:00,72.51,72.89,72.51,72.86,63327.0,70.6077,70.9777,70.6077,70.9485,63327.0
2022-09-19 15:10:00,72.87,73.07,72.83,72.88,73181.0,70.9582,71.153,70.9193,70.968,73181.0
2022-09-19 15:20:00,72.88,73.11,72.85,73.04,61659.0,70.968,71.192,70.9388,71.1238,61659.0
2022-09-19 15:30:00,73.05,73.16,72.97,73.12,81788.0,71.1335,71.2406,71.0556,71.2017,81788.0
2022-09-19 15:40:00,73.12,73.12,72.77,72.77,124288.0,71.2017,71.2017,70.8609,70.8609,124288.0
2022-09-19 15:50:00,72.78,73.15,72.69,73.11,259724.0,70.8706,71.2309,70.783,71.192,259724.0
2022-09-20 09:30:00,71.91,72.56,71.54,72.24,136159.0,70.0234,70.6564,69.6631,70.3448,136159.0
2022-09-20 09:40:00,72.18,72.37,71.95,72.15,49339.0,70.2863,70.4714,70.0624,70.2571,49339.0
2022-09-20 09:50:00,72.1,72.25,72.0,72.08,117634.0,70.2084,70.3545,70.1111,70.189,117634.0
2022-09-20 10:00:00,72.09,72.53,72.04,72.37,50229.0,70.1987,70.6272,70.15,70.4714,50229.0
2022-09-20 10:10:00,72.41,72.47,72.21,72.29,47378.0,70.5103,70.5687,70.3156,70.3935,47378.0
2022-09-20 10:20:00,72.26,72.41,72.24,72.32,77363.0,70.3643,70.5103,70.3448,70.4227,77363.0
2022-09-20 10:30:00,72.31,72.35,71.42,71.69,141528.0,70.4129,70.4519,69.5463,69.8092,141528.0
2022-09-20 10:40:00,71.69,72.06,71.69,72.01,95108.0,69.8092,70.1695,69.8092,70.1208,95108.0
2022-09-20 10:50:00,72.02,72.14,71.96,72.0,86189.0,70.1305,70.2474,70.0721,70.1111,86189.0
2022-09-20 11:00:00,72.01,72.21,71.87,72.16,83415.0,70.1208,70.3156,69.9845,70.2669,83415.0
2022-09-20 11:10:00,72.12,72.15,72.04,72.08,74951.0,70.2279,70.2571,70.15,70.189,74951.0
2022-09-20 11:20:00,72.08,72.14,71.88,72.04,126309.0,70.189,70.2474,69.9942,70.15,126309.0
2022-09-20 11:30:00,72.06,72.1,71.92,71.92,88668.0,70.1695,70.2084,70.0332,70.0332,88668.0
2022-09-20 11:40:00,71.88,72.08,71.73,72.07,28913.0,69.9942,70.189,69.8482,70.1792,28913.0
2022-09-20 11:50:00,72.05,72.2,72.02,72.11,31428.0,70.1598,70.3058,70.1305,70.2182,31428.0
2022-09-20 12:00:00,72.09,72.24,72.06,72.21,44858.0,70.1987,70.3448,70.1695,70.3156,44858.0
2022-09-20 12:10:00,72.2,72.26,72.05,72.1,32401.0,70.3058,70.3643,70.1598,70.2084,32401.0
2022-09-20 12:20:00,72.13,72.13,71.9,71.96,67856.0,70.2377,70.2377,70.0137,70.0721,67856.0
2022-09-20 12:30:00,71.95,72.02,71.92,72.02,118675.0,70.0624,70.1305,70.0332,70.1305,118675.0
2022-09-20 12:40:00,72.02,72.05,71.94,72.03,30610.0,70.1305,70.1598,70.0526,70.1403,30610.0
2022-09-20 12:50:00,72.06,72.06,71.86,71.87,42166.0,70.1695,70.1695,69.9747,69.9845,42166.0
2022-09-20 13:00:00,71.86,71.86,71.48,71.57,16988.0,69.9747,69.9747,69.6047,69.6924,16988.0
2022-09-20 13:10:00,71.53,71.56,71.25,71.28,32929.0,69.6534,69.6826,69.3807,69.41,32929.0
2022-09-20 13:20:00,71.27,71.45,71.24,71.42,76786.0,69.4002,69.5755,69.371,69.5463,76786.0
2022-09-20 13:30:00,71.41,71.43,71.21,71.36,67539.0,69.5366,69.556,69.3418,69.4879,67539.0
2022-09-20 13:40:00,71.35,71.45,71.33,71.42,56347.0,69.4781,69.5755,69.4586,69.5463,56347.0
2022-09-20 13:50:00,71.42,71.47,71.31,71.39,159499.0,69.5463,69.595,69.4392,69.5171,159499.0
2022-09-20 14:00:00,71.38,71.55,71.36,71.53,60595.0,69.5073,69.6729,69.4879,69.6534,60595.0
2022-09-20 14:10:00,71.53,71.59,71.42,71.59,38205.0,69.6534,69.7118,69.5463,69.7118,38205.0
2022-09-20 14:20:00,71.59,71.87,71.58,71.67,80927.0,69.7118,69.9845,69.7021,69.7897,80927.0
2022-09-20 14:30:00,71.67,71.76,71.63,71.72,41172.0,69.7897,69.8774,69.7508,69.8384,41172.0
2022-09-20 14:40:00,71.73,71.95,71.67,71.92,71098.0,69.8482,70.0624,69.7897,70.0332,71098.0
2022-09-20 14:50:00,71.89,72.06,71.89,71.97,37695.0,70.004,70.1695,70.004,70.0819,37695.0
2022-09-20 15:00:00,71.95,72.07,71.86,71.94,104374.0,70.0624,70.1792,69.9747,70.0526,104374.0
2022-09-20 15:10:00,71.94,72.09,71.92,72.08,47690.0,70.0526,70.1987,70.0332,70.189,47690.0
2022-09-20 15:20:00,72.07,72.13,71.99,72.0,36794.0,70.1792,70.2377,70.1013,70.1111,36794.0
2022-09-20 15:30:00,71.99,72.1,71.93,72.08,71036.0,70.1013,70.2084,70.0429,70.189,71036.0
2022-09-20 15:40:00,72.04,72.18,71.98,72.1,68670.0,70.15,70.2863,70.0916,70.2084,68670.0
2022-09-20 15:50:00,72.09,72.3,71.86,71.92,291244.0,70.1987,70.4032,69.9747,70.0332,291244.0
2022-09-21 09:30:00,72.42,72.93,72.34,72.91,66973.0,70.5201,71.0167,70.4422,70.9972,66973.0
2022-09-21 09:40:00,72.92,73.6,72.81,73.54,53097.0,71.0069,71.6691,70.8998,71.6107,53097.0
2022-09-21 09:50:00,73.54,73.74,73.45,73.48,79643.0,71.6107,71.8054,71.523,71.5522,79643.0
2022-09-21 10:00:00,73.48,73.72,72.88,73.2,109861.0,71.5522,71.7859,70.968,71.2796,109861.0
2022-09-21 10:10:00,73.15,73.27,72.69,72.82,49453.0,71.2309,71.3478,70.783,70.9096,49453.0
2022-09-21 10:20:00,72.86,72.87,72.52,72.71,36143.0,70.9485,70.9582,70.6174,70.8024,36143.0
2022-09-21 10:30:00,72.73,72.96,72.51,72.92,117318.0,70.8219,71.0459,70.6077,71.0069,117318.0
2022-09-21 10:40:00,72.92,72.96,72.83,72.89,21813.0,71.0069,71.0459,70.9193,70.9777,21813.0
2022-09-21 10:50:00,72.9,73.01,72.61,72.68,25005.0,70.9875,71.0946,70.7051,70.7732,25005.0
2022-09-21 11:00:00,72.7,72.77,72.52,72.61,26880.0,70.7927,70.8609,70.6174,70.7051,26880.0
2022-09-21 11:10:00,72.6,72.85,72.58,72.79,25757.0,70.6953,70.9388,70.6759,70.8803,25757.0
2022-09-21 11:20:00,72.82,73.04,72.82,73.0,17920.0,70.9096,71.1238,70.9096,71.0848,17920.0
2022-09-21 11:30:00,73.01,73.06,72.95,72.98,15446.0,71.0946,71.1433,71.0361,71.0654,15446.0
2022-09-21 11:40:00,72.95,73.11,72.91,72.93,16982.0,71.0361,71.192,70.9972,71.0167,16982.0
2022-09-21 11:50:00,72.92,73.07,72.9,73.03,10998.0,71.0069,71.153,70.9875,71.114,10998.0
2022-09-21 12:00:00,73.02,73.09,72.98,73.05,9655.0,71.1043,71.1725,71.0654,71.1335,9655.0
2022-09-21 12:10:00,73.06,73.08,72.98,73.02,13204.0,71.1433,71.1627,71.0654,71.1043,13204.0
2022-09-21 12:20:00,73.02,73.05,73.0,73.01,9633.0,71.1043,71.1335,71.0848,71.0946,9633.0
2022-09-21 12:30:00,73.03,73.17,73.0,73.04,13555.0,71.114,71.2504,71.0848,71.1238,13555.0
2022-09-21 12:40:00,73.05,73.1,72.91,72.96,19982.0,71.1335,71.1822,70.9972,71.0459,19982.0
2022-09-21 12:50:00,72.96,73.02,72.95,72.98,13917.0,71.0459,71.1043,71.0361,71.0654,13917.0
2022-09-21 13:00:00,72.97,73.02,72.9,72.92,18353.0,71.0556,71.1043,70.9875,71.0069,18353.0
2022-09-21 13:10:00,72.94,72.97,72.85,72.87,20787.0,71.0264,71.0556,70.9388,70.9582,20787.0
2022-09-21 13:20:00,72.86,72.87,72.78,72.86,14627.0,70.9485,70.9582,70.8706,70.9485,14627.0
2022-09-21 13:30:00,72.86,72.89,72.46,72.63,35155.0,70.9485,70.9777,70.559,70.7245,35155.0
2022-09-21 13:40:00,72.62,72.65,72.45,72.45,47390.0,70.7148,70.744,70.5493,70.5493,47390.0
2022-09-21 13:50:00,72.45,73.0,72.43,72.86,63612.0,70.5493,71.0848,70.5298,70.9485,63612.0
2022-09-21 14:00:00,72.81,72.86,71.22,71.98,75225.0,70.8998,70.9485,69.3515,70.0916,75225.0
2022-09-21 14:10:00,71.9,72.1,71.25,71.39,68534.0,70.0137,70.2084,69.3807,69.5171,68534.0
2022-09-21 14:20:00,71.37,71.85,71.32,71.66,70549.0,69.4976,69.965,69.4489,69.78,70549.0
2022-09-21 14:30:00,71.61,72.69,71.42,72.37,151405.0,69.7313,70.783,69.5463,70.4714,151405.0
2022-09-21 14:40:00,72.34,73.44,72.15,72.78,76338.0,70.4422,71.5133,70.2571,70.8706,76338.0
2022-09-21 14:50:00,72.67,73.05,72.43,72.89,55284.0,70.7635,71.1335,70.5298,70.9777,55284.0
2022-09-21 15:00:00,72.9,72.97,72.52,72.53,51241.0,70.9875,71.0556,70.6174,70.6272,51241.0
2022-09-21 15:10:00,72.47,72.54,71.64,72.26,93003.0,70.5687,70.6369,69.7605,70.3643,93003.0
2022-09-21 15:20:00,72.26,72.33,71.96,72.01,245578.0,70.3643,70.4324,70.0721,70.1208,245578.0
2022-09-21 15:30:00,72.0,72.0,71.5,71.52,255335.0,70.1111,70.1111,69.6242,69.6437,255335.0
2022-09-21 15:40:00,71.51,71.75,71.19,71.43,328349.0,69.6339,69.8676,69.3223,69.556,328349.0
2022-09-21 15:50:00,71.43,71.69,71.24,71.31,666566.0,69.556,69.8092,69.371,69.4392,666566.0
2022-09-22 09:30:00,70.79,71.62,70.7,71.14,123338.0,68.9328,69.741,68.8452,69.2736,123338.0
2022-09-22 09:40:00,71.15,71.28,70.92,71.25,108238.0,69.2834,69.41,69.0594,69.3807,108238.0
2022-09-22 09:50:00,71.23,71.84,71.23,71.6,38287.0,69.3613,69.9553,69.3613,69.7216,38287.0
2022-09-22 10:00:00,71.6,71.92,71.42,71.42,107412.0,69.7216,70.0332,69.5463,69.5463,107412.0
2022-09-22 10:10:00,71.39,71.65,71.31,71.5,149501.0,69.5171,69.7703,69.4392,69.6242,149501.0
2022-09-22 10:20:00,71.49,71.59,71.39,71.51,110121.0,69.6145,69.7118,69.5171,69.6339,110121.0
2022-09-22 10:30:00,71.52,71.54,71.02,71.09,123332.0,69.6437,69.6631,69.1568,69.2249,123332.0
2022-09-22 10:40:00,71.01,71.06,70.4,71.05,56043.0,69.147,69.1957,68.553,69.186,56043.0
2022-09-22 10:50:00,71.02,71.11,70.81,70.86,125724.0,69.1568,69.2444,68.9523,69.001,125724.0
2022-09-22 11:00:00,70.86,71.26,70.77,71.25,143048.0,69.001,69.3905,68.9133,69.3807,143048.0
2022-09-22 11:10:00,71.24,71.34,70.98,71.19,47144.0,69.371,69.4684,69.1178,69.3223,47144.0
2022-09-22 11:20:00,71.14,71.44,71.0,71.42,51971.0,69.2736,69.5658,69.1373,69.5463,51971.0
2022-09-22 11:30:00,71.42,71.49,71.12,71.17,37639.0,69.5463,69.6145,69.2542,69.3028,37639.0
2022-09-22 11:40:00,71.19,71.26,71.1,71.19,36937.0,69.3223,69.3905,69.2347,69.3223,36937.0
2022-09-22 11:50:00,71.17,71.24,70.82,70.83,142974.0,69.3028,69.371,68.962,68.9718,142974.0
2022-09-22 12:00:00,70.85,70.98,70.77,70.89,68007.0,68.9912,69.1178,68.9133,69.0302,68007.0
2022-09-22 12:10:00,70.89,71.06,70.72,71.01,93944.0,69.0302,69.1957,68.8647,69.147,93944.0
2022-09-22 12:20:00,70.99,71.12,70.85,71.1,91379.0,69.1276,69.2542,68.9912,69.2347,91379.0
2022-09-22 12:30:00,71.06,71.08,70.95,71.04,73726.0,69.1957,69.2152,69.0886,69.1763,73726.0
2022-09-22 12:40:00,71.05,71.15,70.97,71.01,52661.0,69.186,69.2834,69.1081,69.147,52661.0
2022-09-22 12:50:00,71.02,71.17,70.97,71.02,38978.0,69.1568,69.3028,69.1081,69.1568,38978.0
2022-09-22 13:00:00,71.01,71.06,70.91,70.97,53106.0,69.147,69.1957,69.0497,69.1081,53106.0
2022-09-22 13:10:00,70.98,71.11,70.89,71.09,39349.0,69.1178,69.2444,69.0302,69.2249,39349.0
2022-09-22 13:20:00,71.06,71.14,71.05,71.14,15308.0,69.1957,69.2736,69.186,69.2736,15308.0
2022-09-22 13:30:00,71.15,71.2,71.03,71.1,24820.0,69.2834,69.3321,69.1665,69.2347,24820.0
2022-09-22 13:40:00,71.08,71.17,71.02,71.05,24733.0,69.2152,69.3028,69.1568,69.186,24733.0
2022-09-22 13:50:00,71.08,71.31,71.08,71.23,48171.0,69.2152,69.4392,69.2152,69.3613,48171.0
2022-09-22 14:00:00,71.27,71.31,70.9,70.96,44097.0,69.4002,69.4392,69.0399,69.0984,44097.0
2022-09-22 14:10:00,70.97,71.03,70.76,70.83,95784.0,69.1081,69.1665,68.9036,68.9718,95784.0
2022-09-22 14:20:00,70.81,70.83,70.59,70.81,105185.0,68.9523,68.9718,68.7381,68.9523,105185.0
2022-09-22 14:30:00,70.8,70.85,70.74,70.82,107674.0,68.9426,68.9912,68.8841,68.962,107674.0
2022-09-22 14:40:00,70.84,70.86,70.78,70.86,132528.0,68.9815,69.001,68.9231,69.001,132528.0
2022-09-22 14:50:00,70.86,71.27,70.85,71.24,47125.0,69.001,69.4002,68.9912,69.371,47125.0
2022-09-22 15:00:00,71.25,71.6,71.25,71.41,61397.0,69.3807,69.7216,69.3807,69.5366,61397.0
2022-09-22 15:10:00,71.42,71.64,71.35,71.55,48218.0,69.5463,69.7605,69.4781,69.6729,48218.0
2022-09-22 15:20:00,71.55,71.62,71.31,71.44,105795.0,69.6729,69.741,69.4392,69.5658,105795.0
2022-09-22 15:30:00,71.44,71.51,71.29,71.34,68592.0,69.5658,69.6339,69.4197,69.4684,68592.0
2022-09-22 15:40:00,71.33,71.54,71.22,71.5,89497.0,69.4586,69.6631,69.3515,69.6242,89497.0
2022-09-22 15:50:00,71.48,71.53,70.92,70.94,438676.0,69.6047,69.6534,69.0594,69.0789,438676.0
2022-09-23 09:30:00,70.14,70.71,70.04,70.21,112757.0,68.2999,68.8549,68.2025,68.368,112757.0
2022-09-23 09:40:00,70.2,70.3,69.86,70.04,95310.0,68.3583,68.4557,68.0272,68.2025,95310.0
2022-09-23 09:50:00,70.02,70.13,69.92,69.97,85787.0,68.183,68.2901,68.0856,68.1343,85787.0
2022-09-23 10:00:00,69.97,70.11,69.78,70.11,88204.0,68.1343,68.2707,67.9493,68.2707,88204.0
2022-09-23 10:10:00,70.12,70.25,69.92,70.11,75282.0,68.2804,68.407,68.0856,68.2707,75282.0
2022-09-23 10:20:00,70.1,70.43,70.01,70.39,35032.0,68.2609,68.5823,68.1733,68.5433,35032.0
2022-09-23 10:30:00,70.47,70.57,70.13,70.29,67360.0,68.6212,68.7186,68.2901,68.4459,67360.0
2022-09-23 10:40:00,70.27,70.42,70.24,70.34,43311.0,68.4265,68.5725,68.3972,68.4946,43311.0
2022-09-23 10:50:00,70.32,70.68,70.31,70.65,51533.0,68.4751,68.8257,68.4654,68.7965,51533.0
2022-09-23 11:00:00,70.64,71.01,70.58,70.96,56307.0,68.7868,69.147,68.7283,69.0984,56307.0
2022-09-23 11:10:00,70.93,71.1,70.88,71.03,47450.0,69.0691,69.2347,69.0205,69.1665,47450.0
2022-09-23 11:20:00,71.04,71.37,70.98,71.09,32533.0,69.1763,69.4976,69.1178,69.2249,32533.0
2022-09-23 11:30:00,71.11,71.19,70.99,71.01,31090.0,69.2444,69.3223,69.1276,69.147,31090.0
2022-09-23 11:40:00,71.0,71.02,70.6,70.83,91850.0,69.1373,69.1568,68.7478,68.9718,91850.0
2022-09-23 11:50:00,70.82,71.0,70.47,70.6,24044.0,68.962,69.1373,68.6212,68.7478,24044.0
2022-09-23 12:00:00,70.59,70.67,70.34,70.42,92524.0,68.7381,68.816,68.4946,68.5725,92524.0
2022-09-23 12:10:00,70.45,70.55,70.35,70.52,37616.0,68.6017,68.6991,68.5044,68.6699,37616.0
2022-09-23 12:20:00,70.51,70.51,70.13,70.13,60604.0,68.6602,68.6602,68.2901,68.2901,60604.0
2022-09-23 12:30:00,70.13,70.31,70.07,70.31,33720.0,68.2901,68.4654,68.2317,68.4654,33720.0
2022-09-23 12:40:00,70.3,70.3,70.15,70.28,40690.0,68.4557,68.4557,68.3096,68.4362,40690.0
2022-09-23 12:50:00,70.28,70.43,70.24,70.42,34183.0,68.4362,68.5823,68.3972,68.5725,34183.0
2022-09-23 13:00:00,70.42,70.76,70.39,70.64,52329.0,68.5725,68.9036,68.5433,68.7868,52329.0
2022-09-23 13:10:00,70.64,70.72,70.59,70.71,17449.0,68.7868,68.8647,68.7381,68.8549,17449.0
2022-09-23 13:20:00,70.7,70.71,70.35,70.37,41399.0,68.8452,68.8549,68.5044,68.5238,41399.0
2022-09-23 13:30:00,70.39,70.51,70.35,70.39,15367.0,68.5433,68.6602,68.5044,68.5433,15367.0
2022-09-23 13:40:00,70.37,70.47,70.29,70.42,34214.0,68.5238,68.6212,68.4459,68.5725,34214.0
2022-09-23 13:50:00,70.41,70.54,70.33,70.44,34452.0,68.5628,68.6894,68.4849,68.592,34452.0
2022-09-23 14:00:00,70.44,70.7,70.31,70.37,32032.0,68.592,68.8452,68.4654,68.5238,32032.0
2022-09-23 14:10:00,70.35,70.41,70.23,70.31,57650.0,68.5044,68.5628,68.3875,68.4654,57650.0
2022-09-23 14:20:00,70.34,70.53,70.29,70.53,28405.0,68.4946,68.6796,68.4459,68.6796,28405.0
2022-09-23 14:30:00,70.51,70.6,70.42,70.52,70634.0,68.6602,68.7478,68.5725,68.6699,70634.0
2022-09-23 14:40:00,70.51,70.68,70.45,70.64,51810.0,68.6602,68.8257,68.6017,68.7868,51810.0
2022-09-23 14:50:00,70.64,70.66,70.54,70.62,108932.0,68.7868,68.8062,68.6894,68.7673,108932.0
2022-09-23 15:00:00,70.6,71.21,70.6,71.12,57989.0,68.7478,69.3418,68.7478,69.2542,57989.0
2022-09-23 15:10:00,71.15,71.2,70.81,71.09,48434.0,69.2834,69.3321,68.9523,69.2249,48434.0
2022-09-23 15:20:00,71.09,71.16,70.92,71.16,84241.0,69.2249,69.2931,69.0594,69.2931,84241.0
2022-09-23 15:30:00,71.14,71.26,70.92,71.24,72529.0,69.2736,69.3905,69.0594,69.371,72529.0
2022-09-23 15:40:00,71.24,71.44,71.14,71.15,74993.0,69.371,69.5658,69.2736,69.2834,74993.0
2022-09-23 15:50:00,71.15,71.46,70.99,71.44,417083.0,69.2834,69.5852,69.1276,69.5658,417083.0
2022-09-26 09:30:00,70.75,71.3,70.49,71.03,104074.0,68.8939,69.4294,68.6407,69.1665,104074.0
2022-09-26 09:40:00,71.02,71.05,70.59,70.66,49050.0,69.1568,69.186,68.7381,68.8062,49050.0
2022-09-26 09:50:00,70.64,70.76,70.46,70.5,68100.0,68.7868,68.9036,68.6115,68.6504,68100.0
2022-09-26 10:00:00,70.48,70.9,70.43,70.76,98142.0,68.6309,69.0399,68.5823,68.9036,98142.0
2022-09-26 10:10:00,70.75,71.2,70.67,71.11,68533.0,68.8939,69.3321,68.816,69.2444,68533.0
2022-09-26 10:20:00,71.09,71.15,70.81,70.95,36411.0,69.2249,69.2834,68.9523,69.0886,36411.0
2022-09-26 10:30:00,70.92,71.05,70.86,70.95,48611.0,69.0594,69.186,69.001,69.0886,48611.0
2022-09-26 10:40:00,70.97,70.97,70.62,70.75,41610.0,69.1081,69.1081,68.7673,68.8939,41610.0
2022-09-26 10:50:00,70.77,70.77,70.53,70.67,39831.0,68.9133,68.9133,68.6796,68.816,39831.0
2022-09-26 11:00:00,70.62,70.67,70.23,70.24,53074.0,68.7673,68.816,68.3875,68.3972,53074.0
2022-09-26 11:10:00,70.2,70.22,69.93,70.22,63020.0,68.3583,68.3778,68.0954,68.3778,63020.0
2022-09-26 11:20:00,70.22,70.28,70.03,70.12,20645.0,68.3778,68.4362,68.1928,68.2804,20645.0
2022-09-26 11:30:00,70.12,70.34,70.12,70.25,29009.0,68.2804,68.4946,68.2804,68.407,29009.0
2022-09-26 11:40:00,70.24,70.32,69.96,70.02,53541.0,68.3972,68.4751,68.1246,68.183,53541.0
2022-09-26 11:50:00,70.01,70.08,69.92,69.97,42391.0,68.1733,68.2414,68.0856,68.1343,42391.0
2022-09-26 12:00:00,69.99,69.99,69.61,69.67,27013.0,68.1538,68.1538,67.7838,67.8422,27013.0
2022-09-26 12:10:00,69.67,69.86,69.63,69.78,16349.0,67.8422,68.0272,67.8032,67.9493,16349.0
2022-09-26 12:20:00,69.78,69.78,69.28,69.28,28152.0,67.9493,67.9493,67.4624,67.4624,28152.0
2022-09-26 12:30:00,69.27,69.31,68.77,68.79,54462.0,67.4527,67.4916,66.9658,66.9853,54462.0
2022-09-26 12:40:00,68.77,68.97,68.7,68.97,47299.0,66.9658,67.1606,66.8976,67.1606,47299.0
2022-09-26 12:50:00,69.0,69.25,69.0,69.2,43387.0,67.1898,67.4332,67.1898,67.3845,43387.0
2022-09-26 13:00:00,69.2,69.28,69.02,69.05,34159.0,67.3845,67.4624,67.2093,67.2385,34159.0
2022-09-26 13:10:00,69.05,69.22,68.96,69.03,41080.0,67.2385,67.404,67.1508,67.219,41080.0
2022-09-26 13:20:00,68.99,69.03,68.72,68.87,29071.0,67.18,67.219,66.9171,67.0632,29071.0
2022-09-26 13:30:00,68.9,69.21,68.88,69.19,47132.0,67.0924,67.3943,67.0729,67.3748,47132.0
2022-09-26 13:40:00,69.18,69.37,69.11,69.28,34641.0,67.3651,67.5501,67.2969,67.4624,34641.0
2022-09-26 13:50:00,69.27,69.41,68.86,68.87,29431.0,67.4527,67.589,67.0534,67.0632,29431.0
2022-09-26 14:00:00,68.85,69.18,68.85,69.16,22566.0,67.0437,67.3651,67.0437,67.3456,22566.0
2022-09-26 14:10:00,69.14,69.14,68.93,68.95,19817.0,67.3261,67.3261,67.1216,67.1411,19817.0
2022-09-26 14:20:00,68.94,68.99,68.67,68.68,39591.0,67.1314,67.18,66.8684,66.8782,39591.0
2022-09-26 14:30:00,68.65,68.8,68.52,68.64,27109.0,66.849,66.995,66.7224,66.8392,27109.0
2022-09-26 14:40:00,68.66,68.97,68.58,68.95,34411.0,66.8587,67.1606,66.7808,67.1411,34411.0
2022-09-26 14:50:00,68.94,69.04,68.84,68.93,24494.0,67.1314,67.2287,67.034,67.1216,24494.0
2022-09-26 15:00:00,68.94,69.1,68.86,69.1,33913.0,67.1314,67.2872,67.0534,67.2872,33913.0
2022-09-26 15:10:00,69.13,69.2,68.84,69.13,45174.0,67.3164,67.3845,67.034,67.3164,45174.0
2022-09-26 15:20:00,69.09,69.16,68.96,69.04,36369.0,67.2774,67.3456,67.1508,67.2287,36369.0
2022-09-26 15:30:00,69.03,69.12,68.73,68.73,110651.0,67.219,67.3066,66.9269,66.9269,110651.0
2022-09-26 15:40:00,68.73,68.82,68.59,68.68,149444.0,66.9269,67.0145,66.7905,66.8782,149444.0
2022-09-26 15:50:00,68.67,68.86,68.13,68.25,349062.0,66.8684,67.0534,66.3426,66.4595,349062.0
2022-09-27 09:30:00,68.98,69.5,68.93,69.48,87875.0,67.1703,67.6767,67.1216,67.6572,87875.0
2022-09-27 09:40:00,69.5,69.5,68.62,68.62,27094.0,67.6767,67.6767,66.8197,66.8197,27094.0
2022-09-27 09:50:00,68.62,68.64,68.03,68.12,40017.0,66.8197,66.8392,66.2452,66.3329,40017.0
2022-09-27 10:00:00,68.14,68.97,67.82,68.04,105866.0,66.3523,67.1606,66.0407,66.255,105866.0
2022-09-27 10:10:00,68.0,68.46,67.99,68.13,49524.0,66.216,66.6639,66.2063,66.3426,49524.0
2022-09-27 10:20:00,68.14,68.87,68.1,68.54,19790.0,66.3523,67.0632,66.3134,66.7418,19790.0
2022-09-27 10:30:00,68.54,68.91,68.52,68.67,17282.0,66.7418,67.1021,66.7224,66.8684,17282.0
2022-09-27 10:40:00,68.68,69.02,68.6,68.98,17149.0,66.8782,67.2093,66.8003,67.1703,17149.0
2022-09-27 10:50:00,68.92,68.92,68.73,68.89,15662.0,67.1119,67.1119,66.9269,67.0827,15662.0
2022-09-27 11:00:00,68.88,68.89,68.64,68.88,39880.0,67.0729,67.0827,66.8392,67.0729,39880.0
2022-09-27 11:10:00,68.88,68.88,68.56,68.73,18666.0,67.0729,67.0729,66.7613,66.9269,18666.0
2022-09-27 11:20:00,68.74,68.75,68.23,68.28,23110.0,66.9366,66.9463,66.44,66.4887,23110.0
2022-09-27 11:30:00,68.26,68.62,68.16,68.6,14918.0,66.4692,66.8197,66.3718,66.8003,14918.0
2022-09-27 11:40:00,68.52,68.58,68.5,68.53,9069.0,66.7224,66.7808,66.7029,66.7321,9069.0
2022-09-27 11:50:00,68.53,68.61,68.19,68.22,18629.0,66.7321,66.81,66.401,66.4302,18629.0
2022-09-27 12:00:00,68.18,68.2,67.87,67.94,36030.0,66.3913,66.4108,66.0894,66.1576,36030.0
2022-09-27 12:10:00,67.94,68.02,67.83,67.85,18542.0,66.1576,66.2355,66.0505,66.0699,18542.0
2022-09-27 12:20:00,67.84,67.98,67.82,67.85,22712.0,66.0602,66.1965,66.0407,66.0699,22712.0
2022-09-27 12:30:00,67.83,67.99,67.82,67.89,15051.0,66.0505,66.2063,66.0407,66.1089,15051.0
2022-09-27 12:40:00,67.88,67.91,67.73,67.88,15386.0,66.0992,66.1284,65.9531,66.0992,15386.0
2022-09-27 12:50:00,67.87,67.94,67.62,67.91,18700.0,66.0894,66.1576,65.846,66.1284,18700.0
2022-09-27 13:00:00,67.86,67.88,67.49,67.6,40794.0,66.0797,66.0992,65.7194,65.8265,40794.0
2022-09-27 13:10:00,67.57,67.58,67.35,67.44,19713.0,65.7973,65.807,65.5831,65.6707,19713.0
2022-09-27 13:20:00,67.44,67.45,67.22,67.3,17914.0,65.6707,65.6804,65.4565,65.5344,17914.0
2022-09-27 13:30:00,67.28,67.31,66.94,66.98,40355.0,65.5149,65.5441,65.1838,65.2228,40355.0
2022-09-27 13:40:00,66.98,67.2,66.92,67.18,51147.0,65.2228,65.437,65.1643,65.4175,51147.0
2022-09-27 13:50:00,67.16,67.2,66.93,67.1,38270.0,65.398,65.437,65.1741,65.3396,38270.0
2022-09-27 14:00:00,67.09,67.29,67.06,67.13,32047.0,65.3299,65.5246,65.3007,65.3688,32047.0
2022-09-27 14:10:00,67.12,67.13,66.86,66.87,28375.0,65.3591,65.3688,65.1059,65.1157,28375.0
2022-09-27 14:20:00,66.87,66.95,66.82,66.95,30609.0,65.1157,65.1936,65.067,65.1936,30609.0
2022-09-27 14:30:00,66.96,67.27,66.85,67.25,22629.0,65.2033,65.5052,65.0962,65.4857,22629.0
2022-09-27 14:40:00,67.24,67.55,67.2,67.55,32384.0,65.476,65.7778,65.437,65.7778,32384.0
2022-09-27 14:50:00,67.52,67.63,67.44,67.57,26674.0,65.7486,65.8557,65.6707,65.7973,26674.0
2022-09-27 15:00:00,67.54,67.56,67.36,67.52,24911.0,65.7681,65.7876,65.5928,65.7486,24911.0
2022-09-27 15:10:00,67.52,67.54,67.35,67.49,53354.0,65.7486,65.7681,65.5831,65.7194,53354.0
2022-09-27 15:20:00,67.49,67.5,67.22,67.36,110040.0,65.7194,65.7291,65.4565,65.5928,110040.0
2022-09-27 15:30:00,67.38,67.4,67.14,67.21,96188.0,65.6123,65.6318,65.3786,65.4467,96188.0
2022-09-27 15:40:00,67.21,67.51,67.2,67.38,78309.0,65.4467,65.7389,65.437,65.6123,78309.0
2022-09-27 15:50:00,67.37,67.65,67.35,67.54,201581.0,65.6025,65.8752,65.5831,65.7681,201581.0
2022-09-28 09:30:00,68.32,68.9,67.76,68.88,91984.0,66.5276,67.0924,65.9823,67.0729,91984.0
2022-09-28 09:40:00,68.85,69.4,68.8,69.25,44688.0,67.0437,67.5793,66.995,67.4332,44688.0
2022-09-28 09:50:00,69.18,69.55,69.12,69.36,51947.0,67.3651,67.7253,67.3066,67.5403,51947.0
2022-09-28 10:00:00,69.36,69.72,69.35,69.38,66813.0,67.5403,67.8909,67.5306,67.5598,66813.0
2022-09-28 10:10:00,69.33,70.23,69.33,70.13,44683.0,67.5111,68.3875,67.5111,68.2901,44683.0
2022-09-28 10:20:00,70.22,70.54,70.22,70.53,74012.0,68.3778,68.6894,68.3778,68.6796,74012.0
2022-09-28 10:30:00,70.51,70.88,70.34,70.64,60079.0,68.6602,69.0205,68.4946,68.7868,60079.0
2022-09-28 10:40:00,70.68,71.11,70.52,71.03,45901.0,68.8257,69.2444,68.6699,69.1665,45901.0
2022-09-28 10:50:00,71.03,71.04,70.69,70.79,33743.0,69.1665,69.1763,68.8354,68.9328,33743.0
2022-09-28 11:00:00,70.75,70.75,70.44,70.52,44977.0,68.8939,68.8939,68.592,68.6699,44977.0
2022-09-28 11:10:00,70.5,70.92,70.48,70.78,46518.0,68.6504,69.0594,68.6309,68.9231,46518.0
2022-09-28 11:20:00,70.79,71.36,70.78,71.0,45116.0,68.9328,69.4879,68.9231,69.1373,45116.0
2022-09-28 11:30:00,71.02,71.29,70.98,71.27,39992.0,69.1568,69.4197,69.1178,69.4002,39992.0
2022-09-28 11:40:00,71.33,71.5,71.22,71.48,30850.0,69.4586,69.6242,69.3515,69.6047,30850.0
2022-09-28 11:50:00,71.43,71.73,71.41,71.61,24092.0,69.556,69.8482,69.5366,69.7313,24092.0
2022-09-28 12:00:00,71.63,71.81,71.58,71.69,27455.0,69.7508,69.9261,69.7021,69.8092,27455.0
2022-09-28 12:10:00,71.68,71.84,71.63,71.76,28068.0,69.7995,69.9553,69.7508,69.8774,28068.0
2022-09-28 12:20:00,71.77,71.77,71.33,71.4,45663.0,69.8871,69.8871,69.4586,69.5268,45663.0
2022-09-28 12:30:00,71.41,71.44,71.18,71.21,23871.0,69.5366,69.5658,69.3126,69.3418,23871.0
2022-09-28 12:40:00,71.22,71.33,71.07,71.09,54304.0,69.3515,69.4586,69.2055,69.2249,54304.0
2022-09-28 12:50:00,71.11,71.14,70.95,71.01,25655.0,69.2444,69.2736,69.0886,69.147,25655.0
2022-09-28 13:00:00,71.0,71.27,70.92,71.22,41048.0,69.1373,69.4002,69.0594,69.3515,41048.0
2022-09-28 13:10:00,71.23,71.23,71.01,71.14,25351.0,69.3613,69.3613,69.147,69.2736,25351.0
2022-09-28 13:20:00,71.13,71.2,70.88,70.91,19103.0,69.2639,69.3321,69.0205,69.0497,19103.0
2022-09-28 13:30:00,70.9,71.05,70.86,70.92,20560.0,69.0399,69.186,69.001,69.0594,20560.0
2022-09-28 13:40:00,70.92,70.98,70.82,70.86,24876.0,69.0594,69.1178,68.962,69.001,24876.0
2022-09-28 13:50:00,70.87,70.98,70.78,70.98,20087.0,69.0107,69.1178,68.9231,69.1178,20087.0
2022-09-28 14:00:00,70.99,71.12,70.98,70.99,13669.0,69.1276,69.2542,69.1178,69.1276,13669.0
2022-09-28 14:10:00,70.99,71.03,70.88,71.02,23807.0,69.1276,69.1665,69.0205,69.1568,23807.0
2022-09-28 14:20:00,71.01,71.2,70.99,71.19,15965.0,69.147,69.3321,69.1276,69.3223,15965.0
2022-09-28 14:30:00,71.19,71.39,71.17,71.39,19174.0,69.3223,69.5171,69.3028,69.5171,19174.0
2022-09-28 14:40:00,71.39,71.39,71.15,71.27,20529.0,69.5171,69.5171,69.2834,69.4002,20529.0
2022-09-28 14:50:00,71.28,71.4,71.26,71.35,23721.0,69.41,69.5268,69.3905,69.4781,23721.0
2022-09-28 15:00:00,71.35,71.71,71.31,71.66,26194.0,69.4781,69.8287,69.4392,69.78,26194.0
2022-09-28 15:10:00,71.66,71.79,71.54,71.56,31116.0,69.78,69.9066,69.6631,69.6826,31116.0
2022-09-28 15:20:00,71.56,71.69,71.51,71.52,40876.0,69.6826,69.8092,69.6339,69.6437,40876.0
2022-09-28 15:30:00,71.53,71.75,71.49,71.63,143668.0,69.6534,69.8676,69.6145,69.7508,143668.0
2022-09-28 15:40:00,71.64,71.83,71.62,71.62,122738.0,69.7605,69.9455,69.741,69.741,122738.0
2022-09-28 15:50:00,71.59,71.66,71.25,71.3,430002.0,69.7118,69.78,69.3807,69.4294,430002.0
2022-09-29 09:30:00,70.1,70.22,69.52,70.1,88292.0,68.2609,68.3778,67.6961,68.2609,88292.0
2022-09-29 09:40:00,70.01,70.08,69.33,69.59,33611.0,68.1733,68.2414,67.5111,67.7643,33611.0
2022-09-29 09:50:00,69.6,69.75,69.35,69.41,30381.0,67.774,67.9201,67.5306,67.589,30381.0
2022-09-29 10:00:00,69.41,69.49,69.04,69.25,24893.0,67.589,67.6669,67.2287,67.4332,24893.0
2022-09-29 10:10:00,69.24,69.26,68.98,69.17,24002.0,67.4235,67.443,67.1703,67.3553,24002.0
2022-09-29 10:20:00,69.13,69.4,69.08,69.28,15910.0,67.3164,67.5793,67.2677,67.4624,15910.0
2022-09-29 10:30:00,69.25,69.39,68.94,69.01,24551.0,67.4332,67.5695,67.1314,67.1995,24551.0
2022-09-29 10:40:00,68.99,69.16,68.95,69.06,67904.0,67.18,67.3456,67.1411,67.2482,67904.0
2022-09-29 10:50:00,69.06,69.31,69.03,69.08,29478.0,67.2482,67.4916,67.219,67.2677,29478.0
2022-09-29 11:00:00,69.07,69.55,68.99,69.54,22326.0,67.2579,67.7253,67.18,67.7156,22326.0
2022-09-29 11:10:00,69.58,69.67,69.31,69.39,16170.0,67.7546,67.8422,67.4916,67.5695,16170.0
2022-09-29 11:20:00,69.37,69.41,69.23,69.33,22563.0,67.5501,67.589,67.4137,67.5111,22563.0
2022-09-29 11:30:00,69.4,69.51,69.33,69.41,16939.0,67.5793,67.6864,67.5111,67.589,16939.0
2022-09-29 11:40:00,69.39,69.51,69.33,69.38,12401.0,67.5695,67.6864,67.5111,67.5598,12401.0
2022-09-29 11:50:00,69.37,69.63,69.34,69.5,11131.0,67.5501,67.8032,67.5209,67.6767,11131.0
2022-09-29 12:00:00,69.5,69.58,69.46,69.56,18761.0,67.6767,67.7546,67.6377,67.7351,18761.0
2022-09-29 12:10:00,69.58,69.64,69.35,69.35,13772.0,67.7546,67.813,67.5306,67.5306,13772.0
2022-09-29 12:20:00,69.37,69.38,69.23,69.31,43239.0,67.5501,67.5598,67.4137,67.4916,43239.0
2022-09-29 12:30:00,69.32,69.52,69.3,69.45,26441.0,67.5014,67.6961,67.4819,67.628,26441.0
2022-09-29 12:40:00,69.45,69.46,69.25,69.28,19572.0,67.628,67.6377,67.4332,67.4624,19572.0
2022-09-29 12:50:00,69.25,69.36,69.2,69.2,22880.0,67.4332,67.5403,67.3845,67.3845,22880.0
2022-09-29 13:00:00,69.17,69.18,68.92,68.92,31638.0,67.3553,67.3651,67.1119,67.1119,31638.0
2022-09-29 13:10:00,68.92,69.07,68.91,68.98,14512.0,67.1119,67.2579,67.1021,67.1703,14512.0
2022-09-29 13:20:00,68.96,68.96,68.75,68.83,20781.0,67.1508,67.1508,66.9463,67.0242,20781.0
2022-09-29 13:30:00,68.8,69.03,68.77,68.9,19042.0,66.995,67.219,66.9658,67.0924,19042.0
2022-09-29 13:40:00,68.91,68.92,68.75,68.77,16416.0,67.1021,67.1119,66.9463,66.9658,16416.0
2022-09-29 13:50:00,68.77,68.8,68.51,68.53,24518.0,66.9658,66.995,66.7126,66.7321,24518.0
2022-09-29 14:00:00,68.5,68.67,68.42,68.66,29838.0,66.7029,66.8684,66.625,66.8587,29838.0
2022-09-29 14:10:00,68.68,68.77,68.56,68.56,25118.0,66.8782,66.9658,66.7613,66.7613,25118.0
2022-09-29 14:20:00,68.54,68.75,68.51,68.73,17517.0,66.7418,66.9463,66.7126,66.9269,17517.0
2022-09-29 14:30:00,68.7,68.81,68.58,68.69,22201.0,66.8976,67.0048,66.7808,66.8879,22201.0
2022-09-29 14:40:00,68.71,68.71,68.57,68.57,26058.0,66.9074,66.9074,66.7711,66.7711,26058.0
2022-09-29 14:50:00,68.58,68.59,68.31,68.33,32453.0,66.7808,66.7905,66.5179,66.5374,32453.0
2022-09-29 15:00:00,68.32,68.47,68.29,68.33,30135.0,66.5276,66.6737,66.4984,66.5374,30135.0
2022-09-29 15:10:00,68.32,68.64,68.3,68.54,34432.0,66.5276,66.8392,66.5081,66.7418,34432.0
2022-09-29 15:20:00,68.54,68.54,68.36,68.43,42887.0,66.7418,66.7418,66.5666,66.6347,42887.0
2022-09-29 15:30:00,68.42,68.64,68.4,68.54,166035.0,66.625,66.8392,66.6055,66.7418,166035.0
2022-09-29 15:40:00,68.54,68.57,68.37,68.38,108308.0,66.7418,66.7711,66.5763,66.586,108308.0
2022-09-29 15:50:00,68.4,68.51,68.22,68.35,335815.0,66.6055,66.7126,66.4302,66.5568,335815.0
2022-09-30 09:30:00,68.29,68.48,67.34,67.63,46460.0,66.4984,66.6834,65.5733,65.8557,46460.0
2022-09-30 09:40:00,67.67,68.21,67.64,67.94,34400.0,65.8947,66.4205,65.8655,66.1576,34400.0
2022-09-30 09:50:00,67.93,68.41,67.93,68.12,35766.0,66.1478,66.6153,66.1478,66.3329,35766.0
2022-09-30 10:00:00,68.07,68.35,67.84,68.32,30067.0,66.2842,66.5568,66.0602,66.5276,30067.0
2022-09-30 10:10:00,68.36,68.62,67.99,68.21,36558.0,66.5666,66.8197,66.2063,66.4205,36558.0
2022-09-30 10:20:00,68.2,68.23,67.78,67.98,22111.0,66.4108,66.44,66.0018,66.1965,22111.0
2022-09-30 10:30:00,67.96,68.48,67.96,68.3,47665.0,66.1771,66.6834,66.1771,66.5081,47665.0
2022-09-30 10:40:00,68.29,68.49,68.26,68.45,32325.0,66.4984,66.6932,66.4692,66.6542,32325.0
2022-09-30 10:50:00,68.51,68.65,68.47,68.57,32936.0,66.7126,66.849,66.6737,66.7711,32936.0
2022-09-30 11:00:00,68.61,68.69,68.43,68.67,25538.0,66.81,66.8879,66.6347,66.8684,25538.0
2022-09-30 11:10:00,68.66,68.86,68.61,68.79,21766.0,66.8587,67.0534,66.81,66.9853,21766.0
2022-09-30 11:20:00,68.74,68.82,68.65,68.76,18831.0,66.9366,67.0145,66.849,66.9561,18831.0
2022-09-30 11:30:00,68.78,68.99,68.7,68.74,65205.0,66.9755,67.18,66.8976,66.9366,65205.0
2022-09-30 11:40:00,68.77,68.77,68.58,68.59,22823.0,66.9658,66.9658,66.7808,66.7905,22823.0
2022-09-30 11:50:00,68.57,68.61,68.4,68.42,23871.0,66.7711,66.81,66.6055,66.625,23871.0
2022-09-30 12:00:00,68.39,68.41,68.25,68.25,22715.0,66.5958,66.6153,66.4595,66.4595,22715.0
2022-09-30 12:10:00,68.25,68.52,68.25,68.47,22300.0,66.4595,66.7224,66.4595,66.6737,22300.0
2022-09-30 12:20:00,68.46,68.46,68.29,68.31,20161.0,66.6639,66.6639,66.4984,66.5179,20161.0
2022-09-30 12:30:00,68.32,68.66,68.3,68.66,19593.0,66.5276,66.8587,66.5081,66.8587,19593.0
2022-09-30 12:40:00,68.63,68.65,68.51,68.63,18851.0,66.8295,66.849,66.7126,66.8295,18851.0
2022-09-30 12:50:00,68.63,68.68,68.55,68.63,31974.0,66.8295,66.8782,66.7516,66.8295,31974.0
2022-09-30 13:00:00,68.6,68.62,68.47,68.51,27445.0,66.8003,66.8197,66.6737,66.7126,27445.0
2022-09-30 13:10:00,68.52,68.62,68.37,68.39,17260.0,66.7224,66.8197,66.5763,66.5958,17260.0
2022-09-30 13:20:00,68.4,68.54,68.38,68.5,16190.0,66.6055,66.7418,66.586,66.7029,16190.0
2022-09-30 13:30:00,68.5,68.53,68.15,68.2,28494.0,66.7029,66.7321,66.3621,66.4108,28494.0
2022-09-30 13:40:00,68.2,68.2,67.84,67.91,32397.0,66.4108,66.4108,66.0602,66.1284,32397.0
2022-09-30 13:50:00,67.9,68.01,67.84,67.86,28855.0,66.1186,66.2257,66.0602,66.0797,28855.0
2022-09-30 14:00:00,67.86,67.91,67.74,67.87,37085.0,66.0797,66.1284,65.9628,66.0894,37085.0
2022-09-30 14:10:00,67.89,68.14,67.89,68.05,30176.0,66.1089,66.3523,66.1089,66.2647,30176.0
2022-09-30 14:20:00,68.05,68.13,67.94,67.99,34810.0,66.2647,66.3426,66.1576,66.2063,34810.0
2022-09-30 14:30:00,68.02,68.15,67.93,67.95,27274.0,66.2355,66.3621,66.1478,66.1673,27274.0
2022-09-30 14:40:00,67.95,67.96,67.75,67.9,27511.0,66.1673,66.1771,65.9726,66.1186,27511.0
2022-09-30 14:50:00,67.9,67.91,67.66,67.73,28241.0,66.1186,66.1284,65.8849,65.9531,28241.0
2022-09-30 15:00:00,67.71,68.02,67.71,67.87,31134.0,65.9336,66.2355,65.9336,66.0894,31134.0
2022-09-30 15:10:00,67.88,67.99,67.8,67.92,46820.0,66.0992,66.2063,66.0213,66.1381,46820.0
2022-09-30 15:20:00,67.91,67.96,67.63,67.8,80169.0,66.1284,66.1771,65.8557,66.0213,80169.0
2022-09-30 15:30:00,67.81,67.95,67.53,67.54,76842.0,66.031,66.1673,65.7583,65.7681,76842.0
2022-09-30 15:40:00,67.52,67.81,67.52,67.64,121144.0,65.7486,66.031,65.7486,65.8655,121144.0
2022-09-30 15:50:00,67.63,67.65,67.24,67.42,365163.0,65.8557,65.8752,65.476,65.6512,365163.0
2022-10-03 09:30:00,68.96,69.03,68.29,68.84,152234.0,67.1508,67.219,66.4984,67.034,152234.0
2022-10-03 09:40:00,68.9,69.57,68.75,69.27,55437.0,67.0924,67.7448,66.9463,67.4527,55437.0
2022-10-03 09:50:00,69.19,69.21,67.94,68.15,55014.0,67.3748,67.3943,66.1576,66.3621,55014.0
2022-10-03 10:00:00,68.34,69.35,68.24,69.2,46821.0,66.5471,67.5306,66.4497,67.3845,46821.0
2022-10-03 10:10:00,69.21,69.38,68.77,68.96,52429.0,67.3943,67.5598,66.9658,67.1508,52429.0
2022-10-03 10:20:00,68.95,69.97,68.91,69.68,40734.0,67.1411,68.1343,67.1021,67.8519,40734.0
2022-10-03 10:30:00,69.72,69.85,69.36,69.52,20885.0,67.8909,68.0175,67.5403,67.6961,20885.0
2022-10-03 10:40:00,69.51,69.54,69.3,69.52,22671.0,67.6864,67.7156,67.4819,67.6961,22671.0
2022-10-03 10:50:00,69.54,69.81,69.5,69.8,25407.0,67.7156,67.9785,67.6767,67.9688,25407.0
2022-10-03 11:00:00,69.8,70.07,69.8,70.07,64974.0,67.9688,68.2317,67.9688,68.2317,64974.0
2022-10-03 11:10:00,70.07,70.19,70.01,70.01,29401.0,68.2317,68.3486,68.1733,68.1733,29401.0
2022-10-03 11:20:00,70.01,70.05,69.86,70.03,27113.0,68.1733,68.2122,68.0272,68.1928,27113.0
2022-10-03 11:30:00,70.14,70.19,69.92,69.96,52202.0,68.2999,68.3486,68.0856,68.1246,52202.0
2022-10-03 11:40:00,69.98,70.13,69.82,70.06,51761.0,68.1441,68.2901,67.9883,68.222,51761.0
2022-10-03 11:50:00,70.05,70.2,69.86,69.91,41704.0,68.2122,68.3583,68.0272,68.0759,41704.0
2022-10-03 12:00:00,69.93,70.06,69.91,70.04,44354.0,68.0954,68.222,68.0759,68.2025,44354.0
2022-10-03 12:10:00,70.05,70.27,70.03,70.19,57789.0,68.2122,68.4265,68.1928,68.3486,57789.0
2022-10-03 12:20:00,70.2,70.33,70.07,70.12,84669.0,68.3583,68.4849,68.2317,68.2804,84669.0
2022-10-03 12:30:00,70.12,70.25,70.05,70.1,24272.0,68.2804,68.407,68.2122,68.2609,24272.0
2022-10-03 12:40:00,70.13,70.22,69.9,69.93,22211.0,68.2901,68.3778,68.0662,68.0954,22211.0
2022-10-03 12:50:00,69.92,69.93,69.71,69.92,33618.0,68.0856,68.0954,67.8811,68.0856,33618.0
2022-10-03 13:00:00,69.93,69.97,69.72,69.83,27100.0,68.0954,68.1343,67.8909,67.998,27100.0
2022-10-03 13:10:00,69.8,69.82,69.67,69.78,15891.0,67.9688,67.9883,67.8422,67.9493,15891.0
2022-10-03 13:20:00,69.74,70.01,69.71,70.0,30396.0,67.9104,68.1733,67.8811,68.1635,30396.0
2022-10-03 13:30:00,70.0,70.23,70.0,70.04,26438.0,68.1635,68.3875,68.1635,68.2025,26438.0
2022-10-03 13:40:00,70.03,70.25,70.0,70.17,23179.0,68.1928,68.407,68.1635,68.3291,23179.0
2022-10-03 13:50:00,70.16,70.27,70.13,70.26,28112.0,68.3193,68.4265,68.2901,68.4167,28112.0
2022-10-03 14:00:00,70.26,70.35,70.24,70.27,82448.0,68.4167,68.5044,68.3972,68.4265,82448.0
2022-10-03 14:10:00,70.29,70.32,70.14,70.2,78766.0,68.4459,68.4751,68.2999,68.3583,78766.0
2022-10-03 14:20:00,70.2,70.57,70.19,70.55,123762.0,68.3583,68.7186,68.3486,68.6991,123762.0
2022-10-03 14:30:00,70.53,70.71,70.49,70.69,22191.0,68.6796,68.8549,68.6407,68.8354,22191.0
2022-10-03 14:40:00,70.7,71.04,70.68,71.01,60488.0,68.8452,69.1763,68.8257,69.147,60488.0
2022-10-03 14:50:00,71.0,71.13,70.99,71.03,48775.0,69.1373,69.2639,69.1276,69.1665,48775.0
2022-10-03 15:00:00,71.03,71.24,71.02,71.23,41527.0,69.1665,69.371,69.1568,69.3613,41527.0
2022-10-03 15:10:00,71.23,71.24,70.96,70.98,59333.0,69.3613,69.371,69.0984,69.1178,59333.0
2022-10-03 15:20:00,70.98,71.23,70.96,71.06,88252.0,69.1178,69.3613,69.0984,69.1957,88252.0
2022-10-03 15:30:00,71.06,71.09,70.94,71.0,52645.0,69.1957,69.2249,69.0789,69.1373,52645.0
2022-10-03 15:40:00,71.0,71.0,70.66,70.66,92918.0,69.1373,69.1373,68.8062,68.8062,92918.0
2022-10-03 15:50:00,70.67,70.74,70.51,70.74,337630.0,68.816,68.8841,68.6602,68.8841,337630.0
2022-10-04 09:30:00,72.2,73.12,72.19,73.1,172680.0,70.3058,71.2017,70.2961,71.1822,172680.0
2022-10-04 09:40:00,73.08,73.42,72.76,73.03,99393.0,71.1627,71.4938,70.8511,71.114,99393.0
2022-10-04 09:50:00,73.06,73.26,72.8,73.24,91115.0,71.1433,71.338,70.8901,71.3185,91115.0
2022-10-04 10:00:00,73.27,73.82,73.26,73.61,62263.0,71.3478,71.8833,71.338,71.6788,62263.0
2022-10-04 10:10:00,73.59,73.59,73.19,73.27,76162.0,71.6594,71.6594,71.2699,71.3478,76162.0
2022-10-04 10:20:00,73.26,73.55,73.15,73.44,36905.0,71.338,71.6204,71.2309,71.5133,36905.0
2022-10-04 10:30:00,73.44,73.76,73.44,73.74,46206.0,71.5133,71.8249,71.5133,71.8054,46206.0
2022-10-04 10:40:00,73.71,73.93,73.71,73.9,68140.0,71.7762,71.9904,71.7762,71.9612,68140.0
2022-10-04 10:50:00,73.91,73.99,73.71,73.92,76272.0,71.971,72.0489,71.7762,71.9807,76272.0
2022-10-04 11:00:00,73.94,73.97,73.76,73.76,71146.0,72.0002,72.0294,71.8249,71.8249,71146.0
2022-10-04 11:10:00,73.76,73.92,73.63,73.88,44340.0,71.8249,71.9807,71.6983,71.9417,44340.0
2022-10-04 11:20:00,73.88,73.92,73.7,73.87,39763.0,71.9417,71.9807,71.7665,71.932,39763.0
2022-10-04 11:30:00,73.86,74.06,73.84,73.93,53919.0,71.9223,72.117,71.9028,71.9904,53919.0
2022-10-04 11:40:00,73.93,73.94,73.61,73.64,38160.0,71.9904,72.0002,71.6788,71.708,38160.0
2022-10-04 11:50:00,73.66,73.79,73.61,73.78,42927.0,71.7275,71.8541,71.6788,71.8444,42927.0
2022-10-04 12:00:00,73.79,73.83,73.56,73.6,74173.0,71.8541,71.8931,71.6301,71.6691,74173.0
2022-10-04 12:10:00,73.59,73.59,73.31,73.5,92062.0,71.6594,71.6594,71.3867,71.5717,92062.0
2022-10-04 12:20:00,73.5,73.68,73.44,73.68,112102.0,71.5717,71.747,71.5133,71.747,112102.0
2022-10-04 12:30:00,73.68,73.79,73.62,73.71,105377.0,71.747,71.8541,71.6886,71.7762,105377.0
2022-10-04 12:40:00,73.71,73.75,73.49,73.49,52314.0,71.7762,71.8152,71.562,71.562,52314.0
2022-10-04 12:50:00,73.48,73.58,73.47,73.51,73374.0,71.5522,71.6496,71.5425,71.5815,73374.0
2022-10-04 13:00:00,73.5,73.62,73.42,73.53,37746.0,71.5717,71.6886,71.4938,71.6009,37746.0
2022-10-04 13:10:00,73.5,73.54,73.2,73.24,23792.0,71.5717,71.6107,71.2796,71.3185,23792.0
2022-10-04 13:20:00,73.18,73.59,73.1,73.51,57597.0,71.2601,71.6594,71.1822,71.5815,57597.0
2022-10-04 13:30:00,73.52,73.56,73.39,73.44,54235.0,71.5912,71.6301,71.4646,71.5133,54235.0
2022-10-04 13:40:00,73.44,73.69,73.43,73.62,28148.0,71.5133,71.7567,71.5036,71.6886,28148.0
2022-10-04 13:50:00,73.62,73.64,73.45,73.46,74905.0,71.6886,71.708,71.523,71.5328,74905.0
2022-10-04 14:00:00,73.46,73.59,73.4,73.56,43223.0,71.5328,71.6594,71.4743,71.6301,43223.0
2022-10-04 14:10:00,73.56,73.58,73.44,73.45,37945.0,71.6301,71.6496,71.5133,71.523,37945.0
2022-10-04 14:20:00,73.47,73.61,73.43,73.43,36411.0,71.5425,71.6788,71.5036,71.5036,36411.0
2022-10-04 14:30:00,73.41,73.53,73.38,73.38,22992.0,71.4841,71.6009,71.4549,71.4549,22992.0
2022-10-04 14:40:00,73.38,73.55,73.36,73.49,22432.0,71.4549,71.6204,71.4354,71.562,22432.0
2022-10-04 14:50:00,73.51,73.64,73.48,73.63,29889.0,71.5815,71.708,71.5522,71.6983,29889.0
2022-10-04 15:00:00,73.64,73.68,73.47,73.49,30847.0,71.708,71.747,71.5425,71.562,30847.0
2022-10-04 15:10:00,73.47,73.55,73.31,73.52,36037.0,71.5425,71.6204,71.3867,71.5912,36037.0
2022-10-04 15:20:00,73.53,73.56,73.46,73.51,117986.0,71.6009,71.6301,71.5328,71.5815,117986.0
2022-10-04 15:30:00,73.5,73.55,73.38,73.51,85143.0,71.5717,71.6204,71.4549,71.5815,85143.0
2022-10-04 15:40:00,73.51,73.6,73.46,73.58,130762.0,71.5815,71.6691,71.5328,71.6496,130762.0
2022-10-04 15:50:00,73.58,73.85,73.46,73.8,377096.0,71.6496,71.9125,71.5328,71.8638,377096.0
2022-10-05 09:30:00,72.45,73.21,72.45,72.97,95449.0,70.5493,71.2893,70.5493,71.0556,95449.0
2022-10-05 09:40:00,72.95,73.05,72.67,72.88,42499.0,71.0361,71.1335,70.7635,70.968,42499.0
2022-10-05 09:50:00,72.85,72.99,72.56,72.71,39585.0,70.9388,71.0751,70.6564,70.8024,39585.0
2022-10-05 10:00:00,72.69,72.71,72.25,72.51,62476.0,70.783,70.8024,70.3545,70.6077,62476.0
2022-10-05 10:10:00,72.6,72.63,72.4,72.47,34656.0,70.6953,70.7245,70.5006,70.5687,34656.0
2022-10-05 10:20:00,72.45,72.59,72.34,72.41,39109.0,70.5493,70.6856,70.4422,70.5103,39109.0
2022-10-05 10:30:00,72.41,72.53,72.28,72.52,28173.0,70.5103,70.6272,70.3837,70.6174,28173.0
2022-10-05 10:40:00,72.49,72.68,72.4,72.44,31541.0,70.5882,70.7732,70.5006,70.5395,31541.0
2022-10-05 10:50:00,72.45,72.52,72.33,72.44,25415.0,70.5493,70.6174,70.4324,70.5395,25415.0
2022-10-05 11:00:00,72.43,72.62,72.4,72.61,20895.0,70.5298,70.7148,70.5006,70.7051,20895.0
2022-10-05 11:10:00,72.62,72.62,72.49,72.57,16819.0,70.7148,70.7148,70.5882,70.6661,16819.0
2022-10-05 11:20:00,72.58,72.61,72.45,72.48,23257.0,70.6759,70.7051,70.5493,70.5785,23257.0
2022-10-05 11:30:00,72.49,72.6,72.48,72.53,25227.0,70.5882,70.6953,70.5785,70.6272,25227.0
2022-10-05 11:40:00,72.53,72.54,72.34,72.36,31516.0,70.6272,70.6369,70.4422,70.4616,31516.0
2022-10-05 11:50:00,72.36,72.37,72.2,72.2,10571.0,70.4616,70.4714,70.3058,70.3058,10571.0
2022-10-05 12:00:00,72.2,72.35,71.92,72.26,42431.0,70.3058,70.4519,70.0332,70.3643,42431.0
2022-10-05 12:10:00,72.25,72.51,72.21,72.48,50118.0,70.3545,70.6077,70.3156,70.5785,50118.0
2022-10-05 12:20:00,72.52,72.57,72.4,72.56,72293.0,70.6174,70.6661,70.5006,70.6564,72293.0
2022-10-05 12:30:00,72.53,72.64,72.48,72.58,84188.0,70.6272,70.7343,70.5785,70.6759,84188.0
2022-10-05 12:40:00,72.6,72.95,72.46,72.94,24069.0,70.6953,71.0361,70.559,71.0264,24069.0
2022-10-05 12:50:00,72.97,72.97,72.49,72.5,85687.0,71.0556,71.0556,70.5882,70.598,85687.0
2022-10-05 13:00:00,72.5,72.78,72.5,72.69,99150.0,70.598,70.8706,70.598,70.783,99150.0
2022-10-05 13:10:00,72.72,73.17,72.72,73.16,29713.0,70.8122,71.2504,70.8122,71.2406,29713.0
2022-10-05 13:20:00,73.18,73.18,72.85,72.88,35720.0,71.2601,71.2601,70.9388,70.968,35720.0
2022-10-05 13:30:00,72.87,72.92,72.68,72.73,44426.0,70.9582,71.0069,70.7732,70.8219,44426.0
2022-10-05 13:40:00,72.73,72.88,72.64,72.79,91143.0,70.8219,70.968,70.7343,70.8803,91143.0
2022-10-05 13:50:00,72.78,72.83,72.54,72.55,26318.0,70.8706,70.9193,70.6369,70.6466,26318.0
2022-10-05 14:00:00,72.56,72.81,72.54,72.8,23413.0,70.6564,70.8998,70.6369,70.8901,23413.0
2022-10-05 14:10:00,72.81,72.85,72.72,72.82,19415.0,70.8998,70.9388,70.8122,70.9096,19415.0
2022-10-05 14:20:00,72.77,72.8,72.68,72.76,27541.0,70.8609,70.8901,70.7732,70.8511,27541.0
2022-10-05 14:30:00,72.77,72.84,72.69,72.82,18810.0,70.8609,70.929,70.783,70.9096,18810.0
2022-10-05 14:40:00,72.79,72.83,72.72,72.74,78340.0,70.8803,70.9193,70.8122,70.8317,78340.0
2022-10-05 14:50:00,72.75,72.88,72.73,72.81,77267.0,70.8414,70.968,70.8219,70.8998,77267.0
2022-10-05 15:00:00,72.82,73.04,72.82,73.0,73684.0,70.9096,71.1238,70.9096,71.0848,73684.0
2022-10-05 15:10:00,72.99,73.26,72.94,73.2,35943.0,71.0751,71.338,71.0264,71.2796,35943.0
2022-10-05 15:20:00,73.2,73.2,73.05,73.12,42362.0,71.2796,71.2796,71.1335,71.2017,42362.0
2022-10-05 15:30:00,73.11,73.15,72.96,73.04,37623.0,71.192,71.2309,71.0459,71.1238,37623.0
2022-10-05 15:40:00,73.03,73.13,72.95,72.98,56244.0,71.114,71.2114,71.0361,71.0654,56244.0
2022-10-05 15:50:00,72.98,72.98,72.7,72.8,175282.0,71.0654,71.0654,70.7927,70.8901,175282.0
2022-10-06 09:30:00,72.67,73.42,72.23,73.33,64846.0,70.7635,71.4938,70.335,71.4062,64846.0
2022-10-06 09:40:00,73.33,73.79,73.0,73.04,79963.0,71.4062,71.8541,71.0848,71.1238,79963.0
2022-10-06 09:50:00,73.0,73.29,72.85,73.01,70999.0,71.0848,71.3672,70.9388,71.0946,70999.0
2022-10-06 10:00:00,73.02,73.1,72.73,72.99,68969.0,71.1043,71.1822,70.8219,71.0751,68969.0
2022-10-06 10:10:00,72.93,72.93,72.55,72.67,47890.0,71.0167,71.0167,70.6466,70.7635,47890.0
2022-10-06 10:20:00,72.67,72.84,72.46,72.53,79758.0,70.7635,70.929,70.559,70.6272,79758.0
2022-10-06 10:30:00,72.49,72.73,72.47,72.68,27779.0,70.5882,70.8219,70.5687,70.7732,27779.0
2022-10-06 10:40:00,72.66,72.97,72.57,72.93,49907.0,70.7538,71.0556,70.6661,71.0167,49907.0
2022-10-06 10:50:00,72.92,73.34,72.87,73.3,91312.0,71.0069,71.4159,70.9582,71.377,91312.0
2022-10-06 11:00:00,73.3,73.6,73.29,73.5,90863.0,71.377,71.6691,71.3672,71.5717,90863.0
2022-10-06 11:10:00,73.5,73.87,73.37,73.83,71744.0,71.5717,71.932,71.4451,71.8931,71744.0
2022-10-06 11:20:00,73.78,73.98,73.62,73.79,65655.0,71.8444,72.0391,71.6886,71.8541,65655.0
2022-10-06 11:30:00,73.8,73.8,73.69,73.71,49765.0,71.8638,71.8638,71.7567,71.7762,49765.0
2022-10-06 11:40:00,73.69,73.97,73.67,73.92,33723.0,71.7567,72.0294,71.7373,71.9807,33723.0
2022-10-06 11:50:00,73.9,74.2,73.71,73.78,40923.0,71.9612,72.2534,71.7762,71.8444,40923.0
2022-10-06 12:00:00,73.76,73.82,73.52,73.62,103740.0,71.8249,71.8833,71.5912,71.6886,103740.0
2022-10-06 12:10:00,73.65,73.68,73.48,73.58,53988.0,71.7178,71.747,71.5522,71.6496,53988.0
2022-10-06 12:20:00,73.61,73.73,73.59,73.67,35090.0,71.6788,71.7957,71.6594,71.7373,35090.0
2022-10-06 12:30:00,73.67,73.96,73.62,73.96,45616.0,71.7373,72.0197,71.6886,72.0197,45616.0
2022-10-06 12:40:00,73.93,73.95,73.77,73.82,35425.0,71.9904,72.0099,71.8346,71.8833,35425.0
2022-10-06 12:50:00,73.83,73.95,73.78,73.8,52409.0,71.8931,72.0099,71.8444,71.8638,52409.0
2022-10-06 13:00:00,73.82,73.9,73.59,73.69,46993.0,71.8833,71.9612,71.6594,71.7567,46993.0
2022-10-06 13:10:00,73.67,73.99,73.65,73.95,23441.0,71.7373,72.0489,71.7178,72.0099,23441.0
2022-10-06 13:20:00,73.94,74.05,73.89,74.05,28814.0,72.0002,72.1073,71.9515,72.1073,28814.0
2022-10-06 13:30:00,74.03,74.05,73.89,73.95,29400.0,72.0878,72.1073,71.9515,72.0099,29400.0
2022-10-06 13:40:00,73.94,74.0,73.91,73.96,31012.0,72.0002,72.0586,71.971,72.0197,31012.0
2022-10-06 13:50:00,73.96,74.2,73.96,74.12,35195.0,72.0197,72.2534,72.0197,72.1755,35195.0
2022-10-06 14:00:00,74.11,74.12,73.84,73.94,39793.0,72.1657,72.1755,71.9028,72.0002,39793.0
2022-10-06 14:10:00,73.94,74.01,73.72,73.8,97061.0,72.0002,72.0683,71.7859,71.8638,97061.0
2022-10-06 14:20:00,73.78,73.86,73.75,73.85,24573.0,71.8444,71.9223,71.8152,71.9125,24573.0
2022-10-06 14:30:00,73.85,73.91,73.79,73.83,27588.0,71.9125,71.971,71.8541,71.8931,27588.0
2022-10-06 14:40:00,73.82,73.88,73.71,73.73,44952.0,71.8833,71.9417,71.7762,71.7957,44952.0
2022-10-06 14:50:00,73.72,73.81,73.6,73.74,48345.0,71.7859,71.8736,71.6691,71.8054,48345.0
2022-10-06 15:00:00,73.74,73.74,73.56,73.65,32028.0,71.8054,71.8054,71.6301,71.7178,32028.0
2022-10-06 15:10:00,73.63,73.73,73.56,73.62,26199.0,71.6983,71.7957,71.6301,71.6886,26199.0
2022-10-06 15:20:00,73.65,73.9,73.64,73.88,28917.0,71.7178,71.9612,71.708,71.9417,28917.0
2022-10-06 15:30:00,73.89,73.95,73.83,73.86,29976.0,71.9515,72.0099,71.8931,71.9223,29976.0
2022-10-06 15:40:00,73.85,73.98,73.79,73.91,43888.0,71.9125,72.0391,71.8541,71.971,43888.0
2022-10-06 15:50:00,73.91,74.0,73.76,73.8,206606.0,71.971,72.0586,71.8249,71.8638,206606.0
2022-10-07 09:30:00,72.67,72.7,71.83,72.31,95348.0,70.7635,70.7927,69.9455,70.4129,95348.0
2022-10-07 09:40:00,72.23,72.3,71.7,71.82,84672.0,70.335,70.4032,69.8189,69.9358,84672.0
2022-10-07 09:50:00,71.8,71.9,71.21,71.31,274216.0,69.9163,70.0137,69.3418,69.4392,274216.0
2022-10-07 10:00:00,71.27,71.48,71.1,71.43,67254.0,69.4002,69.6047,69.2347,69.556,67254.0
2022-10-07 10:10:00,71.43,71.95,71.35,71.75,19682.0,69.556,70.0624,69.4781,69.8676,19682.0
2022-10-07 10:20:00,71.73,72.06,71.7,71.98,18136.0,69.8482,70.1695,69.8189,70.0916,18136.0
2022-10-07 10:30:00,71.98,72.06,71.95,72.03,16752.0,70.0916,70.1695,70.0624,70.1403,16752.0
2022-10-07 10:40:00,72.05,72.4,72.02,72.36,18667.0,70.1598,70.5006,70.1305,70.4616,18667.0
2022-10-07 10:50:00,72.37,72.52,72.23,72.35,21254.0,70.4714,70.6174,70.335,70.4519,21254.0
2022-10-07 11:00:00,72.4,72.6,72.39,72.46,14081.0,70.5006,70.6953,70.4908,70.559,14081.0
2022-10-07 11:10:00,72.44,72.5,72.22,72.27,17560.0,70.5395,70.598,70.3253,70.374,17560.0
2022-10-07 11:20:00,72.28,72.38,72.14,72.32,13145.0,70.3837,70.4811,70.2474,70.4227,13145.0
2022-10-07 11:30:00,72.37,72.38,72.13,72.19,12033.0,70.4714,70.4811,70.2377,70.2961,12033.0
2022-10-07 11:40:00,72.15,72.25,72.09,72.12,10939.0,70.2571,70.3545,70.1987,70.2279,10939.0
2022-10-07 11:50:00,72.14,72.42,72.14,72.41,10372.0,70.2474,70.5201,70.2474,70.5103,10372.0
2022-10-07 12:00:00,72.38,72.6,72.34,72.55,12715.0,70.4811,70.6953,70.4422,70.6466,12715.0
2022-10-07 12:10:00,72.55,72.61,72.49,72.49,12390.0,70.6466,70.7051,70.5882,70.5882,12390.0
2022-10-07 12:20:00,72.46,72.49,72.22,72.33,19385.0,70.559,70.5882,70.3253,70.4324,19385.0
2022-10-07 12:30:00,72.31,72.32,72.06,72.06,15300.0,70.4129,70.4227,70.1695,70.1695,15300.0
2022-10-07 12:40:00,72.04,72.1,71.81,71.89,50589.0,70.15,70.2084,69.9261,70.004,50589.0
2022-10-07 12:50:00,71.89,71.96,71.82,71.94,26345.0,70.004,70.0721,69.9358,70.0526,26345.0
2022-10-07 13:00:00,71.94,72.04,71.93,72.04,14857.0,70.0526,70.15,70.0429,70.15,14857.0
2022-10-07 13:10:00,72.04,72.27,72.02,72.26,8141.0,70.15,70.374,70.1305,70.3643,8141.0
2022-10-07 13:20:00,72.28,72.32,72.15,72.18,24369.0,70.3837,70.4227,70.2571,70.2863,24369.0
2022-10-07 13:30:00,72.15,72.25,72.04,72.24,18435.0,70.2571,70.3545,70.15,70.3448,18435.0
2022-10-07 13:40:00,72.26,72.31,72.21,72.23,15596.0,70.3643,70.4129,70.3156,70.335,15596.0
2022-10-07 13:50:00,72.21,72.28,72.16,72.28,40545.0,70.3156,70.3837,70.2669,70.3837,40545.0
2022-10-07 14:00:00,72.27,72.34,72.22,72.24,16453.0,70.374,70.4422,70.3253,70.3448,16453.0
2022-10-07 14:10:00,72.23,72.23,72.03,72.03,15573.0,70.335,70.335,70.1403,70.1403,15573.0
2022-10-07 14:20:00,72.03,72.03,71.88,71.97,43637.0,70.1403,70.1403,69.9942,70.0819,43637.0
2022-10-07 14:30:00,71.97,72.01,71.85,72.01,25163.0,70.0819,70.1208,69.965,70.1208,25163.0
2022-10-07 14:40:00,72.01,72.05,71.71,71.83,16208.0,70.1208,70.1598,69.8287,69.9455,16208.0
2022-10-07 14:50:00,71.83,71.87,71.77,71.83,34688.0,69.9455,69.9845,69.8871,69.9455,34688.0
2022-10-07 15:00:00,71.84,71.92,71.71,71.71,83297.0,69.9553,70.0332,69.8287,69.8287,83297.0
2022-10-07 15:10:00,71.67,71.77,71.39,71.52,131041.0,69.7897,69.8871,69.5171,69.6437,131041.0
2022-10-07 15:20:00,71.52,71.58,71.5,71.57,77279.0,69.6437,69.7021,69.6242,69.6924,77279.0
2022-10-07 15:30:00,71.56,71.77,71.34,71.77,195507.0,69.6826,69.8871,69.4684,69.8871,195507.0
2022-10-07 15:40:00,71.76,71.88,71.72,71.79,61662.0,69.8774,69.9942,69.8384,69.9066,61662.0
2022-10-07 15:50:00,71.79,71.98,71.66,71.9,240878.0,69.9066,70.0916,69.78,70.0137,240878.0
2022-10-10 09:30:00,72.57,73.05,72.11,72.53,92931.0,70.6661,71.1335,70.2182,70.6272,92931.0
2022-10-10 09:40:00,72.56,72.7,72.43,72.54,51148.0,70.6564,70.7927,70.5298,70.6369,51148.0
2022-10-10 09:50:00,72.53,72.63,72.13,72.28,50809.0,70.6272,70.7245,70.2377,70.3837,50809.0
2022-10-10 10:00:00,72.27,72.34,71.92,72.14,54500.0,70.374,70.4422,70.0332,70.2474,54500.0
2022-10-10 10:10:00,72.14,72.44,72.14,72.32,40343.0,70.2474,70.5395,70.2474,70.4227,40343.0
2022-10-10 10:20:00,72.33,72.58,72.24,72.48,29413.0,70.4324,70.6759,70.3448,70.5785,29413.0
2022-10-10 10:30:00,72.48,72.65,72.15,72.17,34858.0,70.5785,70.744,70.2571,70.2766,34858.0
2022-10-10 10:40:00,72.12,72.42,72.04,72.42,20764.0,70.2279,70.5201,70.15,70.5201,20764.0
2022-10-10 10:50:00,72.41,72.44,72.32,72.39,35147.0,70.5103,70.5395,70.4227,70.4908,35147.0
2022-10-10 11:00:00,72.38,72.45,72.29,72.45,44227.0,70.4811,70.5493,70.3935,70.5493,44227.0
2022-10-10 11:10:00,72.49,72.62,72.44,72.45,15819.0,70.5882,70.7148,70.5395,70.5493,15819.0
2022-10-10 11:20:00,72.45,72.68,72.42,72.54,26974.0,70.5493,70.7732,70.5201,70.6369,26974.0
2022-10-10 11:30:00,72.55,72.56,72.31,72.35,31684.0,70.6466,70.6564,70.4129,70.4519,31684.0
2022-10-10 11:40:00,72.31,72.59,72.28,72.59,16914.0,70.4129,70.6856,70.3837,70.6856,16914.0
2022-10-10 11:50:00,72.59,72.75,72.55,72.55,16505.0,70.6856,70.8414,70.6466,70.6466,16505.0
2022-10-10 12:00:00,72.53,72.55,72.37,72.39,9392.0,70.6272,70.6466,70.4714,70.4908,9392.0
2022-10-10 12:10:00,72.38,72.41,72.27,72.27,12852.0,70.4811,70.5103,70.374,70.374,12852.0
2022-10-10 12:20:00,72.27,72.29,72.09,72.13,79284.0,70.374,70.3935,70.1987,70.2377,79284.0
2022-10-10 12:30:00,72.12,72.18,71.9,72.03,65726.0,70.2279,70.2863,70.0137,70.1403,65726.0
2022-10-10 12:40:00,72.04,72.1,71.99,72.07,17443.0,70.15,70.2084,70.1013,70.1792,17443.0
2022-10-10 12:50:00,72.05,72.1,71.91,71.95,35124.0,70.1598,70.2084,70.0234,70.0624,35124.0
2022-10-10 13:00:00,71.95,71.95,71.62,71.71,35198.0,70.0624,70.0624,69.741,69.8287,35198.0
2022-10-10 13:10:00,71.7,71.93,71.58,71.81,48623.0,69.8189,70.0429,69.7021,69.9261,48623.0
2022-10-10 13:20:00,71.86,71.92,71.74,71.84,31501.0,69.9747,70.0332,69.8579,69.9553,31501.0
2022-10-10 13:30:00,71.83,72.02,71.8,71.98,32617.0,69.9455,70.1305,69.9163,70.0916,32617.0
2022-10-10 13:40:00,71.98,72.34,71.78,72.27,52091.0,70.0916,70.4422,69.8968,70.374,52091.0
2022-10-10 13:50:00,72.24,72.43,72.22,72.23,20799.0,70.3448,70.5298,70.3253,70.335,20799.0
2022-10-10 14:00:00,72.23,72.26,71.92,71.96,24890.0,70.335,70.3643,70.0332,70.0721,24890.0
2022-10-10 14:10:00,71.96,72.06,71.96,72.02,29579.0,70.0721,70.1695,70.0721,70.1305,29579.0
2022-10-10 14:20:00,72.05,72.13,72.0,72.13,12607.0,70.1598,70.2377,70.1111,70.2377,12607.0
2022-10-10 14:30:00,72.11,72.38,72.09,72.37,17006.0,70.2182,70.4811,70.1987,70.4714,17006.0
2022-10-10 14:40:00,72.38,72.42,72.27,72.3,11295.0,70.4811,70.5201,70.374,70.4032,11295.0
2022-10-10 14:50:00,72.32,72.46,72.28,72.4,14573.0,70.4227,70.559,70.3837,70.5006,14573.0
2022-10-10 15:00:00,72.4,72.48,72.32,72.42,13129.0,70.5006,70.5785,70.4227,70.5201,13129.0
2022-10-10 15:10:00,72.4,72.7,72.37,72.62,30185.0,70.5006,70.7927,70.4714,70.7148,30185.0
2022-10-10 15:20:00,72.66,72.7,72.39,72.43,26377.0,70.7538,70.7927,70.4908,70.5298,26377.0
2022-10-10 15:30:00,72.43,72.57,72.39,72.47,48451.0,70.5298,70.6661,70.4908,70.5687,48451.0
2022-10-10 15:40:00,72.46,72.5,72.27,72.39,54563.0,70.559,70.598,70.374,70.4908,54563.0
2022-10-10 15:50:00,72.4,72.54,72.2,72.23,189008.0,70.5006,70.6369,70.3058,70.335,189008.0
2022-10-11 09:30:00,71.79,72.74,71.54,72.52,76098.0,69.9066,70.8317,69.6631,70.6174,76098.0
2022-10-11 09:40:00,72.55,72.69,72.04,72.05,22562.0,70.6466,70.783,70.15,70.1598,22562.0
2022-10-11 09:50:00,72.03,72.18,71.98,71.98,40768.0,70.1403,70.2863,70.0916,70.0916,40768.0
2022-10-11 10:00:00,71.95,71.95,71.52,71.58,59325.0,70.0624,70.0624,69.6437,69.7021,59325.0
2022-10-11 10:10:00,71.56,72.15,71.47,72.03,31916.0,69.6826,70.2571,69.595,70.1403,31916.0
2022-10-11 10:20:00,71.92,72.11,71.87,72.09,20821.0,70.0332,70.2182,69.9845,70.1987,20821.0
2022-10-11 10:30:00,72.09,72.54,72.05,72.53,16608.0,70.1987,70.6369,70.1598,70.6272,16608.0
2022-10-11 10:40:00,72.54,72.86,72.54,72.7,26750.0,70.6369,70.9485,70.6369,70.7927,26750.0
2022-10-11 10:50:00,72.69,72.96,72.69,72.8,18489.0,70.783,71.0459,70.783,70.8901,18489.0
2022-10-11 11:00:00,72.8,73.13,72.78,72.91,18987.0,70.8901,71.2114,70.8706,70.9972,18987.0
2022-10-11 11:10:00,72.89,73.13,72.89,73.03,15732.0,70.9777,71.2114,70.9777,71.114,15732.0
2022-10-11 11:20:00,73.07,73.19,73.01,73.14,15923.0,71.153,71.2699,71.0946,71.2212,15923.0
2022-10-11 11:30:00,73.16,73.48,73.15,73.48,21012.0,71.2406,71.5522,71.2309,71.5522,21012.0
2022-10-11 11:40:00,73.5,73.75,73.38,73.66,22615.0,71.5717,71.8152,71.4549,71.7275,22615.0
2022-10-11 11:50:00,73.69,73.74,73.5,73.56,9544.0,71.7567,71.8054,71.5717,71.6301,9544.0
2022-10-11 12:00:00,73.56,73.56,73.27,73.3,13006.0,71.6301,71.6301,71.3478,71.377,13006.0
2022-10-11 12:10:00,73.3,73.6,73.3,73.6,13974.0,71.377,71.6691,71.377,71.6691,13974.0
2022-10-11 12:20:00,73.58,73.69,73.48,73.49,12146.0,71.6496,71.7567,71.5522,71.562,12146.0
2022-10-11 12:30:00,73.49,73.75,73.46,73.75,15728.0,71.562,71.8152,71.5328,71.8152,15728.0
2022-10-11 12:40:00,73.74,73.97,73.74,73.92,24641.0,71.8054,72.0294,71.8054,71.9807,24641.0
2022-10-11 12:50:00,73.94,73.97,73.78,73.8,21208.0,72.0002,72.0294,71.8444,71.8638,21208.0
2022-10-11 13:00:00,73.81,73.87,73.65,73.68,15337.0,71.8736,71.932,71.7178,71.747,15337.0
2022-10-11 13:10:00,73.67,73.69,73.29,73.41,17283.0,71.7373,71.7567,71.3672,71.4841,17283.0
2022-10-11 13:20:00,73.41,73.49,73.26,73.3,12052.0,71.4841,71.562,71.338,71.377,12052.0
2022-10-11 13:30:00,73.31,73.34,73.07,73.12,13976.0,71.3867,71.4159,71.153,71.2017,13976.0
2022-10-11 13:40:00,73.1,73.36,73.1,73.3,10558.0,71.1822,71.4354,71.1822,71.377,10558.0
2022-10-11 13:50:00,73.31,73.43,73.28,73.38,17978.0,71.3867,71.5036,71.3575,71.4549,17978.0
2022-10-11 14:00:00,73.35,73.58,73.33,73.4,42514.0,71.4257,71.6496,71.4062,71.4743,42514.0
2022-10-11 14:10:00,73.39,73.59,73.29,73.51,33489.0,71.4646,71.6594,71.3672,71.5815,33489.0
2022-10-11 14:20:00,73.48,73.6,73.48,73.58,25541.0,71.5522,71.6691,71.5522,71.6496,25541.0
2022-10-11 14:30:00,73.59,73.66,73.47,73.58,32117.0,71.6594,71.7275,71.5425,71.6496,32117.0
2022-10-11 14:40:00,73.59,73.62,72.93,72.96,25925.0,71.6594,71.6886,71.0167,71.0459,25925.0
2022-10-11 14:50:00,72.97,72.97,72.43,72.45,103905.0,71.0556,71.0556,70.5298,70.5493,103905.0
2022-10-11 15:00:00,72.37,72.58,72.3,72.37,97066.0,70.4714,70.6759,70.4032,70.4714,97066.0
2022-10-11 15:10:00,72.36,72.39,72.06,72.35,109035.0,70.4616,70.4908,70.1695,70.4519,109035.0
2022-10-11 15:20:00,72.36,72.62,72.35,72.59,76511.0,70.4616,70.7148,70.4519,70.6856,76511.0
2022-10-11 15:30:00,72.6,72.75,72.53,72.73,59476.0,70.6953,70.8414,70.6272,70.8219,59476.0
2022-10-11 15:40:00,72.72,72.81,72.61,72.77,101964.0,70.8122,70.8998,70.7051,70.8609,101964.0
2022-10-11 15:50:00,72.76,72.83,72.52,72.71,266112.0,70.8511,70.9193,70.6174,70.8024,266112.0
2022-10-12 09:30:00,72.68,72.85,71.93,72.45,79212.0,70.7732,70.9388,70.0429,70.5493,79212.0
2022-10-12 09:40:00,72.1,72.32,71.15,71.18,83598.0,70.2084,70.4227,69.2834,69.3126,83598.0
2022-10-12 09:50:00,71.1,71.45,70.9,71.32,107342.0,69.2347,69.5755,69.0399,69.4489,107342.0
2022-10-12 10:00:00,71.35,71.85,71.29,71.39,60894.0,69.4781,69.965,69.4197,69.5171,60894.0
2022-10-12 10:10:00,71.4,71.57,71.17,71.57,24094.0,69.5268,69.6924,69.3028,69.6924,24094.0
2022-10-12 10:20:00,71.52,71.55,71.2,71.5,28098.0,69.6437,69.6729,69.3321,69.6242,28098.0
2022-10-12 10:30:00,71.43,71.69,71.32,71.41,22818.0,69.556,69.8092,69.4489,69.5366,22818.0
2022-10-12 10:40:00,71.42,71.42,70.94,71.16,33274.0,69.5463,69.5463,69.0789,69.2931,33274.0
2022-10-12 10:50:00,71.13,71.24,71.06,71.1,62160.0,69.2639,69.371,69.1957,69.2347,62160.0
2022-10-12 11:00:00,71.05,71.31,71.05,71.27,29354.0,69.186,69.4392,69.186,69.4002,29354.0
2022-10-12 11:10:00,71.35,71.37,71.16,71.21,28001.0,69.4781,69.4976,69.2931,69.3418,28001.0
2022-10-12 11:20:00,71.18,71.39,71.17,71.39,89565.0,69.3126,69.5171,69.3028,69.5171,89565.0
2022-10-12 11:30:00,71.4,71.52,71.32,71.37,39790.0,69.5268,69.6437,69.4489,69.4976,39790.0
2022-10-12 11:40:00,71.39,71.56,71.35,71.5,23636.0,69.5171,69.6826,69.4781,69.6242,23636.0
2022-10-12 11:50:00,71.49,71.7,71.45,71.51,16792.0,69.6145,69.8189,69.5755,69.6339,16792.0
2022-10-12 12:00:00,71.54,71.73,71.43,71.43,18617.0,69.6631,69.8482,69.556,69.556,18617.0
2022-10-12 12:10:00,71.47,71.54,71.3,71.45,14049.0,69.595,69.6631,69.4294,69.5755,14049.0
2022-10-12 12:20:00,71.49,71.76,71.42,71.67,12813.0,69.6145,69.8774,69.5463,69.7897,12813.0
2022-10-12 12:30:00,71.67,71.73,71.42,71.48,11512.0,69.7897,69.8482,69.5463,69.6047,11512.0
2022-10-12 12:40:00,71.45,71.47,71.31,71.39,21505.0,69.5755,69.595,69.4392,69.5171,21505.0
2022-10-12 12:50:00,71.4,71.44,71.37,71.41,37325.0,69.5268,69.5658,69.4976,69.5366,37325.0
2022-10-12 13:00:00,71.41,71.67,71.38,71.66,33539.0,69.5366,69.7897,69.5073,69.78,33539.0
2022-10-12 13:10:00,71.67,71.73,71.59,71.63,23471.0,69.7897,69.8482,69.7118,69.7508,23471.0
2022-10-12 13:20:00,71.63,71.74,71.57,71.74,23178.0,69.7508,69.8579,69.6924,69.8579,23178.0
2022-10-12 13:30:00,71.71,71.71,71.49,71.49,41358.0,69.8287,69.8287,69.6145,69.6145,41358.0
2022-10-12 13:40:00,71.51,71.57,71.38,71.44,30767.0,69.6339,69.6924,69.5073,69.5658,30767.0
2022-10-12 13:50:00,71.42,71.5,71.42,71.5,47264.0,69.5463,69.6242,69.5463,69.6242,47264.0
2022-10-12 14:00:00,71.54,71.71,71.4,71.57,37904.0,69.6631,69.8287,69.5268,69.6924,37904.0
2022-10-12 14:10:00,71.48,71.74,71.47,71.63,21741.0,69.6047,69.8579,69.595,69.7508,21741.0
2022-10-12 14:20:00,71.62,71.7,71.44,71.65,16653.0,69.741,69.8189,69.5658,69.7703,16653.0
2022-10-12 14:30:00,71.65,71.76,71.56,71.63,19380.0,69.7703,69.8774,69.6826,69.7508,19380.0
2022-10-12 14:40:00,71.63,71.69,71.42,71.44,20415.0,69.7508,69.8092,69.5463,69.5658,20415.0
2022-10-12 14:50:00,71.42,71.48,71.42,71.43,45402.0,69.5463,69.6047,69.5463,69.556,45402.0
2022-10-12 15:00:00,71.47,71.52,71.42,71.52,21174.0,69.595,69.6437,69.5463,69.6437,21174.0
2022-10-12 15:10:00,71.53,71.62,71.41,71.49,33586.0,69.6534,69.741,69.5366,69.6145,33586.0
2022-10-12 15:20:00,71.49,71.5,71.13,71.15,46369.0,69.6145,69.6242,69.2639,69.2834,46369.0
2022-10-12 15:30:00,71.14,71.38,71.14,71.37,62274.0,69.2736,69.5073,69.2736,69.4976,62274.0
2022-10-12 15:40:00,71.37,71.39,71.24,71.3,77330.0,69.4976,69.5171,69.371,69.4294,77330.0
2022-10-12 15:50:00,71.29,71.42,71.16,71.25,286608.0,69.4197,69.5463,69.2931,69.3807,286608.0
2022-10-13 09:30:00,68.37,68.39,66.16,66.57,273141.0,66.5763,66.5958,64.4243,64.8235,273141.0
2022-10-13 09:40:00,66.51,67.39,66.01,67.28,186580.0,64.7651,65.622,64.2782,65.5149,186580.0
2022-10-13 09:50:00,67.24,68.56,67.23,68.03,126355.0,65.476,66.7613,65.4662,66.2452,126355.0
2022-10-13 10:00:00,68.15,69.07,68.13,68.91,86117.0,66.3621,67.2579,66.3426,67.1021,86117.0
2022-10-13 10:10:00,68.89,69.13,68.64,68.81,61249.0,67.0827,67.3164,66.8392,67.0048,61249.0
2022-10-13 10:20:00,68.8,68.86,68.04,68.17,117719.0,66.995,67.0534,66.255,66.3816,117719.0
2022-10-13 10:30:00,68.08,68.47,68.07,68.38,46279.0,66.2939,66.6737,66.2842,66.586,46279.0
2022-10-13 10:40:00,68.34,68.65,68.33,68.51,31728.0,66.5471,66.849,66.5374,66.7126,31728.0
2022-10-13 10:50:00,68.51,68.7,68.25,68.32,46814.0,66.7126,66.8976,66.4595,66.5276,46814.0
2022-10-13 11:00:00,68.31,69.06,68.22,69.02,53728.0,66.5179,67.2482,66.4302,67.2093,53728.0
2022-10-13 11:10:00,69.01,69.86,68.86,69.59,88618.0,67.1995,68.0272,67.0534,67.7643,88618.0
2022-10-13 11:20:00,69.55,70.32,69.48,69.8,93887.0,67.7253,68.4751,67.6572,67.9688,93887.0
2022-10-13 11:30:00,69.77,70.61,69.72,70.43,27337.0,67.9396,68.7575,67.8909,68.5823,27337.0
2022-10-13 11:40:00,70.47,70.72,70.04,70.08,48075.0,68.6212,68.8647,68.2025,68.2414,48075.0
2022-10-13 11:50:00,70.05,70.4,69.96,70.26,46765.0,68.2122,68.553,68.1246,68.4167,46765.0
2022-10-13 12:00:00,70.28,70.4,70.15,70.2,69816.0,68.4362,68.553,68.3096,68.3583,69816.0
2022-10-13 12:10:00,70.17,70.2,69.53,69.55,50119.0,68.3291,68.3583,67.7059,67.7253,50119.0
2022-10-13 12:20:00,69.55,69.72,69.43,69.57,49707.0,67.7253,67.8909,67.6085,67.7448,49707.0
2022-10-13 12:30:00,69.58,69.88,69.54,69.74,24246.0,67.7546,68.0467,67.7156,67.9104,24246.0
2022-10-13 12:40:00,69.73,70.48,69.73,70.42,20919.0,67.9006,68.6309,67.9006,68.5725,20919.0
2022-10-13 12:50:00,70.4,70.5,70.24,70.39,32977.0,68.553,68.6504,68.3972,68.5433,32977.0
2022-10-13 13:00:00,70.45,70.69,70.38,70.59,36314.0,68.6017,68.8354,68.5336,68.7381,36314.0
2022-10-13 13:10:00,70.58,70.66,70.4,70.65,54109.0,68.7283,68.8062,68.553,68.7965,54109.0
2022-10-13 13:20:00,70.65,71.06,70.65,70.95,28513.0,68.7965,69.1957,68.7965,69.0886,28513.0
2022-10-13 13:30:00,70.99,71.03,70.74,70.77,33681.0,69.1276,69.1665,68.8841,68.9133,33681.0
2022-10-13 13:40:00,70.78,70.82,70.5,70.65,23429.0,68.9231,68.962,68.6504,68.7965,23429.0
2022-10-13 13:50:00,70.66,70.75,70.6,70.7,18708.0,68.8062,68.8939,68.7478,68.8452,18708.0
2022-10-13 14:00:00,70.7,70.73,70.52,70.54,24126.0,68.8452,68.8744,68.6699,68.6894,24126.0
2022-10-13 14:10:00,70.52,70.65,70.41,70.56,22684.0,68.6699,68.7965,68.5628,68.7088,22684.0
2022-10-13 14:20:00,70.55,70.64,70.28,70.28,36414.0,68.6991,68.7868,68.4362,68.4362,36414.0
2022-10-13 14:30:00,70.3,70.67,70.3,70.64,24454.0,68.4557,68.816,68.4557,68.7868,24454.0
2022-10-13 14:40:00,70.61,70.74,70.49,70.69,35636.0,68.7575,68.8841,68.6407,68.8354,35636.0
2022-10-13 14:50:00,70.67,70.83,70.66,70.74,31217.0,68.816,68.9718,68.8062,68.8841,31217.0
2022-10-13 15:00:00,70.71,70.87,70.6,70.83,53347.0,68.8549,69.0107,68.7478,68.9718,53347.0
2022-10-13 15:10:00,70.84,70.98,70.75,70.78,59403.0,68.9815,69.1178,68.8939,68.9231,59403.0
2022-10-13 15:20:00,70.79,70.79,70.54,70.69,71087.0,68.9328,68.9328,68.6894,68.8354,71087.0
2022-10-13 15:30:00,70.67,70.81,70.46,70.56,90956.0,68.816,68.9523,68.6115,68.7088,90956.0
2022-10-13 15:40:00,70.56,70.73,70.5,70.64,91925.0,68.7088,68.8744,68.6504,68.7868,91925.0
2022-10-13 15:50:00,70.62,70.88,70.48,70.67,301707.0,68.7673,69.0205,68.6309,68.816,301707.0
2022-10-14 09:30:00,71.44,71.86,71.07,71.73,78023.0,69.5658,69.9747,69.2055,69.8482,78023.0
2022-10-14 09:40:00,71.69,71.73,70.54,70.69,70386.0,69.8092,69.8482,68.6894,68.8354,70386.0
2022-10-14 09:50:00,70.71,70.89,70.21,70.37,97135.0,68.8549,69.0302,68.368,68.5238,97135.0
2022-10-14 10:00:00,70.32,70.38,69.74,69.86,54019.0,68.4751,68.5336,67.9104,68.0272,54019.0
2022-10-14 10:10:00,69.93,70.0,69.41,69.65,113232.0,68.0954,68.1635,67.589,67.8227,113232.0
2022-10-14 10:20:00,69.5,69.58,69.17,69.53,88262.0,67.6767,67.7546,67.3553,67.7059,88262.0
2022-10-14 10:30:00,69.53,69.79,69.44,69.5,84343.0,67.7059,67.9591,67.6182,67.6767,84343.0
2022-10-14 10:40:00,69.52,69.63,69.09,69.16,77272.0,67.6961,67.8032,67.2774,67.3456,77272.0
2022-10-14 10:50:00,69.18,69.6,69.14,69.52,70857.0,67.3651,67.774,67.3261,67.6961,70857.0
2022-10-14 11:00:00,69.51,69.81,69.44,69.47,78630.0,67.6864,67.9785,67.6182,67.6474,78630.0
2022-10-14 11:10:00,69.45,69.45,69.17,69.21,125509.0,67.628,67.628,67.3553,67.3943,125509.0
2022-10-14 11:20:00,69.19,69.43,69.14,69.43,22394.0,67.3748,67.6085,67.3261,67.6085,22394.0
2022-10-14 11:30:00,69.41,69.41,68.86,69.04,67214.0,67.589,67.589,67.0534,67.2287,67214.0
2022-10-14 11:40:00,69.02,69.07,68.62,68.77,155715.0,67.2093,67.2579,66.8197,66.9658,155715.0
2022-10-14 11:50:00,68.79,68.89,68.55,68.55,75447.0,66.9853,67.0827,66.7516,66.7516,75447.0
2022-10-14 12:00:00,68.53,68.85,68.5,68.51,155581.0,66.7321,67.0437,66.7029,66.7126,155581.0
2022-10-14 12:10:00,68.48,68.79,68.47,68.76,74665.0,66.6834,66.9853,66.6737,66.9561,74665.0
2022-10-14 12:20:00,68.74,68.85,68.69,68.81,24942.0,66.9366,67.0437,66.8879,67.0048,24942.0
2022-10-14 12:30:00,68.8,68.94,68.74,68.89,28270.0,66.995,67.1314,66.9366,67.0827,28270.0
2022-10-14 12:40:00,68.88,69.02,68.84,68.85,19946.0,67.0729,67.2093,67.034,67.0437,19946.0
2022-10-14 12:50:00,68.85,68.93,68.79,68.92,68011.0,67.0437,67.1216,66.9853,67.1119,68011.0
2022-10-14 13:00:00,68.92,69.17,68.91,68.95,28312.0,67.1119,67.3553,67.1021,67.1411,28312.0
2022-10-14 13:10:00,68.95,69.16,68.9,69.11,95577.0,67.1411,67.3456,67.0924,67.2969,95577.0
2022-10-14 13:20:00,69.1,69.11,68.71,68.75,166693.0,67.2872,67.2969,66.9074,66.9463,166693.0
2022-10-14 13:30:00,68.76,68.93,68.72,68.93,79965.0,66.9561,67.1216,66.9171,67.1216,79965.0
2022-10-14 13:40:00,68.93,69.01,68.9,68.95,26709.0,67.1216,67.1995,67.0924,67.1411,26709.0
2022-10-14 13:50:00,68.91,69.0,68.9,68.99,45585.0,67.1021,67.1898,67.0924,67.18,45585.0
2022-10-14 14:00:00,68.97,69.01,68.95,68.97,36745.0,67.1606,67.1995,67.1411,67.1606,36745.0
2022-10-14 14:10:00,68.95,68.98,68.66,68.8,113974.0,67.1411,67.1703,66.8587,66.995,113974.0
2022-10-14 14:20:00,68.8,68.86,68.77,68.86,81319.0,66.995,67.0534,66.9658,67.0534,81319.0
2022-10-14 14:30:00,68.82,68.93,68.72,68.86,85855.0,67.0145,67.1216,66.9171,67.0534,85855.0
2022-10-14 14:40:00,68.87,68.93,68.77,68.87,67971.0,67.0632,67.1216,66.9658,67.0632,67971.0
2022-10-14 14:50:00,68.86,68.94,68.8,68.9,82122.0,67.0534,67.1314,66.995,67.0924,82122.0
2022-10-14 15:00:00,68.91,69.01,68.66,68.68,50788.0,67.1021,67.1995,66.8587,66.8782,50788.0
2022-10-14 15:10:00,68.65,68.74,68.34,68.39,120330.0,66.849,66.9366,66.5471,66.5958,120330.0
2022-10-14 15:20:00,68.39,68.47,68.26,68.42,96062.0,66.5958,66.6737,66.4692,66.625,96062.0
2022-10-14 15:30:00,68.41,68.77,68.39,68.77,238596.0,66.6153,66.9658,66.5958,66.9658,238596.0
2022-10-14 15:40:00,68.77,68.91,68.63,68.91,281871.0,66.9658,67.1021,66.8295,67.1021,281871.0
2022-10-14 15:50:00,68.89,68.99,68.58,68.66,397262.0,67.0827,67.18,66.7808,66.8587,397262.0
2022-10-17 09:30:00,70.09,71.21,70.09,71.0,54112.0,68.2512,69.3418,68.2512,69.1373,54112.0
2022-10-17 09:40:00,70.99,71.14,69.99,70.49,32496.0,69.1276,69.2736,68.1538,68.6407,32496.0
2022-10-17 09:50:00,70.51,70.67,70.24,70.26,37189.0,68.6602,68.816,68.3972,68.4167,37189.0
2022-10-17 10:00:00,70.28,70.51,70.11,70.22,33799.0,68.4362,68.6602,68.2707,68.3778,33799.0
2022-10-17 10:10:00,70.22,70.85,70.22,70.54,21092.0,68.3778,68.9912,68.3778,68.6894,21092.0
2022-10-17 10:20:00,70.59,70.64,70.27,70.39,10949.0,68.7381,68.7868,68.4265,68.5433,10949.0
2022-10-17 10:30:00,70.36,70.39,70.12,70.16,21705.0,68.5141,68.5433,68.2804,68.3193,21705.0
2022-10-17 10:40:00,70.19,70.19,69.78,69.82,49247.0,68.3486,68.3486,67.9493,67.9883,49247.0
2022-10-17 10:50:00,69.77,69.85,69.53,69.82,73085.0,67.9396,68.0175,67.7059,67.9883,73085.0
2022-10-17 11:00:00,69.86,69.98,69.8,69.86,34509.0,68.0272,68.1441,67.9688,68.0272,34509.0
2022-10-17 11:10:00,69.89,69.98,69.67,69.7,16074.0,68.0564,68.1441,67.8422,67.8714,16074.0
2022-10-17 11:20:00,69.68,70.13,69.68,70.13,22705.0,67.8519,68.2901,67.8519,68.2901,22705.0
2022-10-17 11:30:00,70.09,70.26,70.04,70.23,20521.0,68.2512,68.4167,68.2025,68.3875,20521.0
2022-10-17 11:40:00,70.25,70.42,70.17,70.24,11288.0,68.407,68.5725,68.3291,68.3972,11288.0
2022-10-17 11:50:00,70.23,70.25,69.95,69.95,24740.0,68.3875,68.407,68.1149,68.1149,24740.0
2022-10-17 12:00:00,69.95,70.15,69.86,70.13,31826.0,68.1149,68.3096,68.0272,68.2901,31826.0
2022-10-17 12:10:00,70.09,70.09,69.89,69.93,9434.0,68.2512,68.2512,68.0564,68.0954,9434.0
2022-10-17 12:20:00,69.91,69.96,69.83,69.91,10992.0,68.0759,68.1246,67.998,68.0759,10992.0
2022-10-17 12:30:00,69.92,70.05,69.92,69.99,9089.0,68.0856,68.2122,68.0856,68.1538,9089.0
2022-10-17 12:40:00,69.99,70.01,69.76,69.97,11803.0,68.1538,68.1733,67.9298,68.1343,11803.0
2022-10-17 12:50:00,69.94,70.02,69.79,69.84,13810.0,68.1051,68.183,67.9591,68.0077,13810.0
2022-10-17 13:00:00,69.78,69.82,69.63,69.78,18531.0,67.9493,67.9883,67.8032,67.9493,18531.0
2022-10-17 13:10:00,69.77,69.88,69.75,69.86,21048.0,67.9396,68.0467,67.9201,68.0272,21048.0
2022-10-17 13:20:00,69.85,70.04,69.85,70.0,13973.0,68.0175,68.2025,68.0175,68.1635,13973.0
2022-10-17 13:30:00,70.02,70.05,69.97,70.03,9782.0,68.183,68.2122,68.1343,68.1928,9782.0
2022-10-17 13:40:00,70.03,70.23,70.03,70.2,13893.0,68.1928,68.3875,68.1928,68.3583,13893.0
2022-10-17 13:50:00,70.2,70.22,70.1,70.13,29638.0,68.3583,68.3778,68.2609,68.2901,29638.0
2022-10-17 14:00:00,70.13,70.21,70.02,70.04,15293.0,68.2901,68.368,68.183,68.2025,15293.0
2022-10-17 14:10:00,70.03,70.11,69.89,69.98,10814.0,68.1928,68.2707,68.0564,68.1441,10814.0
2022-10-17 14:20:00,69.97,69.97,69.76,69.81,23284.0,68.1343,68.1343,67.9298,67.9785,23284.0
2022-10-17 14:30:00,69.83,69.95,69.73,69.92,40756.0,67.998,68.1149,67.9006,68.0856,40756.0
2022-10-17 14:40:00,69.92,70.0,69.9,69.94,11718.0,68.0856,68.1635,68.0662,68.1051,11718.0
2022-10-17 14:50:00,69.94,69.97,69.9,69.97,27497.0,68.1051,68.1343,68.0662,68.1343,27497.0
2022-10-17 15:00:00,69.96,70.04,69.83,69.86,23246.0,68.1246,68.2025,67.998,68.0272,23246.0
2022-10-17 15:10:00,69.85,70.01,69.85,69.93,27017.0,68.0175,68.1733,68.0175,68.0954,27017.0
2022-10-17 15:20:00,69.93,70.04,69.88,69.99,34198.0,68.0954,68.2025,68.0467,68.1538,34198.0
2022-10-17 15:30:00,69.98,70.09,69.95,70.04,37703.0,68.1441,68.2512,68.1149,68.2025,37703.0
2022-10-17 15:40:00,70.03,70.22,69.98,70.17,59982.0,68.1928,68.3778,68.1441,68.3291,59982.0
2022-10-17 15:50:00,70.18,70.25,69.94,70.08,294747.0,68.3388,68.407,68.1051,68.2414,294747.0
2022-10-18 09:30:00,71.87,72.37,71.62,72.24,96086.0,69.9845,70.4714,69.741,70.3448,96086.0
2022-10-18 09:40:00,72.25,72.47,72.03,72.41,59954.0,70.3545,70.5687,70.1403,70.5103,59954.0
2022-10-18 09:50:00,72.48,72.68,72.12,72.18,31997.0,70.5785,70.7732,70.2279,70.2863,31997.0
2022-10-18 10:00:00,72.16,72.38,71.9,72.2,74517.0,70.2669,70.4811,70.0137,70.3058,74517.0
2022-10-18 10:10:00,72.21,72.47,71.93,72.03,41375.0,70.3156,70.5687,70.0429,70.1403,41375.0
2022-10-18 10:20:00,72.04,72.07,71.59,71.72,103156.0,70.15,70.1792,69.7118,69.8384,103156.0
2022-10-18 10:30:00,71.72,71.82,71.52,71.73,154770.0,69.8384,69.9358,69.6437,69.8482,154770.0
2022-10-18 10:40:00,71.73,72.13,71.67,72.03,31247.0,69.8482,70.2377,69.7897,70.1403,31247.0
2022-10-18 10:50:00,71.99,72.04,71.82,71.91,15019.0,70.1013,70.15,69.9358,70.0234,15019.0
2022-10-18 11:00:00,71.87,72.05,71.82,71.94,21561.0,69.9845,70.1598,69.9358,70.0526,21561.0
2022-10-18 11:10:00,71.97,72.0,71.6,71.76,63615.0,70.0819,70.1111,69.7216,69.8774,63615.0
2022-10-18 11:20:00,71.76,71.77,71.46,71.56,222615.0,69.8774,69.8871,69.5852,69.6826,222615.0
2022-10-18 11:30:00,71.56,71.58,71.22,71.41,148331.0,69.6826,69.7021,69.3515,69.5366,148331.0
2022-10-18 11:40:00,71.42,71.57,71.31,71.54,55931.0,69.5463,69.6924,69.4392,69.6631,55931.0
2022-10-18 11:50:00,71.53,71.73,71.51,71.68,73069.0,69.6534,69.8482,69.6339,69.7995,73069.0
2022-10-18 12:00:00,71.69,71.74,71.46,71.68,39197.0,69.8092,69.8579,69.5852,69.7995,39197.0
2022-10-18 12:10:00,71.67,71.77,71.65,71.67,39527.0,69.7897,69.8871,69.7703,69.7897,39527.0
2022-10-18 12:20:00,71.66,71.69,71.36,71.57,62231.0,69.78,69.8092,69.4879,69.6924,62231.0
2022-10-18 12:30:00,71.58,72.09,71.54,72.09,19301.0,69.7021,70.1987,69.6631,70.1987,19301.0
2022-10-18 12:40:00,72.09,72.24,71.92,71.95,12340.0,70.1987,70.3448,70.0332,70.0624,12340.0
2022-10-18 12:50:00,71.95,72.1,71.89,71.92,33326.0,70.0624,70.2084,70.004,70.0332,33326.0
2022-10-18 13:00:00,71.92,71.96,71.65,71.83,20090.0,70.0332,70.0721,69.7703,69.9455,20090.0
2022-10-18 13:10:00,71.81,71.93,71.81,71.92,9983.0,69.9261,70.0429,69.9261,70.0332,9983.0
2022-10-18 13:20:00,71.91,72.13,71.9,72.12,15812.0,70.0234,70.2377,70.0137,70.2279,15812.0
2022-10-18 13:30:00,72.13,72.37,72.12,72.25,20955.0,70.2377,70.4714,70.2279,70.3545,20955.0
2022-10-18 13:40:00,72.24,72.25,72.08,72.22,15747.0,70.3448,70.3545,70.189,70.3253,15747.0
2022-10-18 13:50:00,72.2,72.38,72.19,72.31,14205.0,70.3058,70.4811,70.2961,70.4129,14205.0
2022-10-18 14:00:00,72.31,72.33,72.15,72.25,12167.0,70.4129,70.4324,70.2571,70.3545,12167.0
2022-10-18 14:10:00,72.25,72.29,72.19,72.21,16979.0,70.3545,70.3935,70.2961,70.3156,16979.0
2022-10-18 14:20:00,72.2,72.43,72.18,72.42,16513.0,70.3058,70.5298,70.2863,70.5201,16513.0
2022-10-18 14:30:00,72.41,72.51,72.24,72.29,42027.0,70.5103,70.6077,70.3448,70.3935,42027.0
2022-10-18 14:40:00,72.29,72.3,71.74,71.79,32066.0,70.3935,70.4032,69.8579,69.9066,32066.0
2022-10-18 14:50:00,71.73,72.02,71.69,72.01,38898.0,69.8482,70.1305,69.8092,70.1208,38898.0
2022-10-18 15:00:00,72.0,72.12,71.84,72.05,38403.0,70.1111,70.2279,69.9553,70.1598,38403.0
2022-10-18 15:10:00,72.07,72.14,71.82,71.89,31022.0,70.1792,70.2474,69.9358,70.004,31022.0
2022-10-18 15:20:00,71.9,72.01,71.8,71.97,56117.0,70.0137,70.1208,69.9163,70.0819,56117.0
2022-10-18 15:30:00,71.95,72.25,71.92,72.13,52285.0,70.0624,70.3545,70.0332,70.2377,52285.0
2022-10-18 15:40:00,72.14,72.31,72.11,72.19,96983.0,70.2474,70.4129,70.2182,70.2961,96983.0
2022-10-18 15:50:00,72.2,72.42,72.1,72.41,226131.0,70.3058,70.5201,70.2084,70.5103,226131.0
2022-10-19 09:30:00,71.16,71.6,70.49,70.79,73207.0,69.2931,69.7216,68.6407,68.9328,73207.0
2022-10-19 09:40:00,70.79,70.96,69.8,69.8,117053.0,68.9328,69.0984,67.9688,67.9688,117053.0
2022-10-19 09:50:00,69.69,70.17,69.61,69.73,87415.0,67.8617,68.3291,67.7838,67.9006,87415.0
2022-10-19 10:00:00,69.72,70.31,69.7,69.92,54865.0,67.8909,68.4654,67.8714,68.0856,54865.0
2022-10-19 10:10:00,69.97,70.33,69.85,70.16,103727.0,68.1343,68.4849,68.0175,68.3193,103727.0
2022-10-19 10:20:00,70.19,70.59,70.14,70.52,35784.0,68.3486,68.7381,68.2999,68.6699,35784.0
2022-10-19 10:30:00,70.58,70.58,69.88,69.98,29968.0,68.7283,68.7283,68.0467,68.1441,29968.0
2022-10-19 10:40:00,69.98,70.02,69.49,69.55,213222.0,68.1441,68.183,67.6669,67.7253,213222.0
2022-10-19 10:50:00,69.52,69.54,69.27,69.51,122979.0,67.6961,67.7156,67.4527,67.6864,122979.0
2022-10-19 11:00:00,69.5,69.5,69.15,69.26,34584.0,67.6767,67.6767,67.3358,67.443,34584.0
2022-10-19 11:10:00,69.28,69.44,69.24,69.31,22373.0,67.4624,67.6182,67.4235,67.4916,22373.0
2022-10-19 11:20:00,69.32,69.34,68.91,69.1,28489.0,67.5014,67.5209,67.1021,67.2872,28489.0
2022-10-19 11:30:00,69.09,69.23,68.99,69.22,17100.0,67.2774,67.4137,67.18,67.404,17100.0
2022-10-19 11:40:00,69.2,69.26,69.08,69.24,16051.0,67.3845,67.443,67.2677,67.4235,16051.0
2022-10-19 11:50:00,69.27,69.3,69.14,69.2,12664.0,67.4527,67.4819,67.3261,67.3845,12664.0
2022-10-19 12:00:00,69.12,69.14,68.78,68.82,26367.0,67.3066,67.3261,66.9755,67.0145,26367.0
2022-10-19 12:10:00,68.82,68.9,68.77,68.87,12336.0,67.0145,67.0924,66.9658,67.0632,12336.0
2022-10-19 12:20:00,68.84,68.85,68.32,68.35,107417.0,67.034,67.0437,66.5276,66.5568,107417.0
2022-10-19 12:30:00,68.32,68.49,68.25,68.25,18592.0,66.5276,66.6932,66.4595,66.4595,18592.0
2022-10-19 12:40:00,68.24,68.24,67.76,67.87,31138.0,66.4497,66.4497,65.9823,66.0894,31138.0
2022-10-19 12:50:00,67.84,68.0,67.77,67.8,28448.0,66.0602,66.216,65.992,66.0213,28448.0
2022-10-19 13:00:00,67.78,68.08,67.56,68.0,69817.0,66.0018,66.2939,65.7876,66.216,69817.0
2022-10-19 13:10:00,68.0,68.07,67.88,68.0,81064.0,66.216,66.2842,66.0992,66.216,81064.0
2022-10-19 13:20:00,67.99,68.4,67.99,68.19,216102.0,66.2063,66.6055,66.2063,66.401,216102.0
2022-10-19 13:30:00,68.19,68.33,68.12,68.16,78141.0,66.401,66.5374,66.3329,66.3718,78141.0
2022-10-19 13:40:00,68.13,68.16,67.73,67.74,45888.0,66.3426,66.3718,65.9531,65.9628,45888.0
2022-10-19 13:50:00,67.74,67.81,67.51,67.79,50793.0,65.9628,66.031,65.7389,66.0115,50793.0
2022-10-19 14:00:00,67.78,68.2,67.75,68.14,34255.0,66.0018,66.4108,65.9726,66.3523,34255.0
2022-10-19 14:10:00,68.12,68.4,68.11,68.23,89154.0,66.3329,66.6055,66.3231,66.44,89154.0
2022-10-19 14:20:00,68.22,68.38,68.19,68.38,64675.0,66.4302,66.586,66.401,66.586,64675.0
2022-10-19 14:30:00,68.37,68.41,68.2,68.22,51112.0,66.5763,66.6153,66.4108,66.4302,51112.0
2022-10-19 14:40:00,68.21,68.24,68.0,68.03,37228.0,66.4205,66.4497,66.216,66.2452,37228.0
2022-10-19 14:50:00,68.03,68.1,67.87,68.06,59065.0,66.2452,66.3134,66.0894,66.2744,59065.0
2022-10-19 15:00:00,68.05,68.21,67.98,68.18,42544.0,66.2647,66.4205,66.1965,66.3913,42544.0
2022-10-19 15:10:00,68.2,68.43,68.17,68.29,70738.0,66.4108,66.6347,66.3816,66.4984,70738.0
2022-10-19 15:20:00,68.3,68.3,67.97,68.03,33697.0,66.5081,66.5081,66.1868,66.2452,33697.0
2022-10-19 15:30:00,68.04,68.05,67.91,67.92,67101.0,66.255,66.2647,66.1284,66.1381,67101.0
2022-10-19 15:40:00,67.91,68.01,67.69,67.73,101697.0,66.1284,66.2257,65.9141,65.9531,101697.0
2022-10-19 15:50:00,67.72,67.87,67.69,67.79,406060.0,65.9434,66.0894,65.9141,66.0115,406060.0
2022-10-20 09:30:00,68.13,68.69,67.59,67.78,81244.0,66.3426,66.8879,65.8168,66.0018,81244.0
2022-10-20 09:40:00,67.81,68.29,67.71,68.22,106695.0,66.031,66.4984,65.9336,66.4302,106695.0
2022-10-20 09:50:00,68.22,68.42,68.05,68.15,74392.0,66.4302,66.625,66.2647,66.3621,74392.0
2022-10-20 10:00:00,68.14,68.91,68.11,68.91,77011.0,66.3523,67.1021,66.3231,67.1021,77011.0
2022-10-20 10:10:00,68.92,69.38,68.79,69.34,42670.0,67.1119,67.5598,66.9853,67.5209,42670.0
2022-10-20 10:20:00,69.3,69.32,68.79,68.84,55584.0,67.4819,67.5014,66.9853,67.034,55584.0
2022-10-20 10:30:00,68.85,69.01,68.44,68.46,65014.0,67.0437,67.1995,66.6445,66.6639,65014.0
2022-10-20 10:40:00,68.47,68.58,68.38,68.52,31769.0,66.6737,66.7808,66.586,66.7224,31769.0
2022-10-20 10:50:00,68.5,68.61,68.32,68.47,34206.0,66.7029,66.81,66.5276,66.6737,34206.0
2022-10-20 11:00:00,68.47,68.54,68.23,68.24,36324.0,66.6737,66.7418,66.44,66.4497,36324.0
2022-10-20 11:10:00,68.22,68.52,68.2,68.34,32305.0,66.4302,66.7224,66.4108,66.5471,32305.0
2022-10-20 11:20:00,68.36,68.51,68.08,68.23,19705.0,66.5666,66.7126,66.2939,66.44,19705.0
2022-10-20 11:30:00,68.27,68.4,68.23,68.33,24213.0,66.4789,66.6055,66.44,66.5374,24213.0
2022-10-20 11:40:00,68.35,68.36,68.18,68.33,22323.0,66.5568,66.5666,66.3913,66.5374,22323.0
2022-10-20 11:50:00,68.33,68.55,68.32,68.39,59714.0,66.5374,66.7516,66.5276,66.5958,59714.0
2022-10-20 12:00:00,68.37,68.37,67.92,67.98,20949.0,66.5763,66.5763,66.1381,66.1965,20949.0
2022-10-20 12:10:00,67.95,68.02,67.82,67.85,16163.0,66.1673,66.2355,66.0407,66.0699,16163.0
2022-10-20 12:20:00,67.83,67.83,67.37,67.43,37053.0,66.0505,66.0505,65.6025,65.661,37053.0
2022-10-20 12:30:00,67.41,67.49,67.18,67.2,20084.0,65.6415,65.7194,65.4175,65.437,20084.0
2022-10-20 12:40:00,67.21,67.21,66.79,66.96,48786.0,65.4467,65.4467,65.0378,65.2033,48786.0
2022-10-20 12:50:00,67.0,67.14,66.93,67.14,16060.0,65.2422,65.3786,65.1741,65.3786,16060.0
2022-10-20 13:00:00,67.16,67.28,66.84,66.94,18554.0,65.398,65.5149,65.0864,65.1838,18554.0
2022-10-20 13:10:00,66.93,67.14,66.78,66.81,41516.0,65.1741,65.3786,65.028,65.0572,41516.0
2022-10-20 13:20:00,66.78,67.02,66.71,66.99,46450.0,65.028,65.2617,64.9599,65.2325,46450.0
2022-10-20 13:30:00,66.9,66.95,66.81,66.86,36603.0,65.1449,65.1936,65.0572,65.1059,36603.0
2022-10-20 13:40:00,66.82,67.05,66.71,66.88,43148.0,65.067,65.2909,64.9599,65.1254,43148.0
2022-10-20 13:50:00,66.87,67.14,66.85,67.09,20889.0,65.1157,65.3786,65.0962,65.3299,20889.0
2022-10-20 14:00:00,67.06,67.09,66.82,66.85,30289.0,65.3007,65.3299,65.067,65.0962,30289.0
2022-10-20 14:10:00,66.85,67.07,66.81,67.01,86073.0,65.0962,65.3104,65.0572,65.252,86073.0
2022-10-20 14:20:00,67.01,67.07,66.92,67.0,47860.0,65.252,65.3104,65.1643,65.2422,47860.0
2022-10-20 14:30:00,66.99,67.4,66.97,67.26,51090.0,65.2325,65.6318,65.213,65.4954,51090.0
2022-10-20 14:40:00,67.28,67.29,67.01,67.14,29770.0,65.5149,65.5246,65.252,65.3786,29770.0
2022-10-20 14:50:00,67.15,67.33,67.1,67.22,23222.0,65.3883,65.5636,65.3396,65.4565,23222.0
2022-10-20 15:00:00,67.2,67.26,67.05,67.2,34145.0,65.437,65.4954,65.2909,65.437,34145.0
2022-10-20 15:10:00,67.21,67.21,66.98,67.04,36126.0,65.4467,65.4467,65.2228,65.2812,36126.0
2022-10-20 15:20:00,67.02,67.02,66.83,66.9,101875.0,65.2617,65.2617,65.0767,65.1449,101875.0
2022-10-20 15:30:00,66.92,67.11,66.83,66.96,53513.0,65.1643,65.3494,65.0767,65.2033,53513.0
2022-10-20 15:40:00,66.96,67.11,66.91,67.08,66627.0,65.2033,65.3494,65.1546,65.3201,66627.0
2022-10-20 15:50:00,67.08,67.24,67.02,67.13,267310.0,65.3201,65.476,65.2617,65.3688,267310.0
2022-10-21 09:30:00,66.94,67.19,66.33,66.88,305145.0,65.1838,65.4273,64.5898,65.1254,305145.0
2022-10-21 09:40:00,66.78,67.9,66.64,67.56,128567.0,65.028,66.1186,64.8917,65.7876,128567.0
2022-10-21 09:50:00,67.57,68.06,67.13,68.05,98349.0,65.7973,66.2744,65.3688,66.2647,98349.0
2022-10-21 10:00:00,68.1,68.76,67.91,68.5,127372.0,66.3134,66.9561,66.1284,66.7029,127372.0
2022-10-21 10:10:00,68.52,68.59,67.95,67.97,254602.0,66.7224,66.7905,66.1673,66.1868,254602.0
2022-10-21 10:20:00,67.98,68.24,67.49,67.49,79111.0,66.1965,66.4497,65.7194,65.7194,79111.0
2022-10-21 10:30:00,67.5,67.67,67.03,67.17,49703.0,65.7291,65.8947,65.2715,65.4078,49703.0
2022-10-21 10:40:00,67.17,67.62,67.09,67.62,54866.0,65.4078,65.846,65.3299,65.846,54866.0
2022-10-21 10:50:00,67.62,67.66,67.1,67.12,30311.0,65.846,65.8849,65.3396,65.3591,30311.0
2022-10-21 11:00:00,67.14,67.15,66.87,67.12,32742.0,65.3786,65.3883,65.1157,65.3591,32742.0
2022-10-21 11:10:00,67.06,67.36,66.89,66.91,45028.0,65.3007,65.5928,65.1351,65.1546,45028.0
2022-10-21 11:20:00,66.88,67.36,66.8,67.33,41315.0,65.1254,65.5928,65.0475,65.5636,41315.0
2022-10-21 11:30:00,67.34,67.71,67.3,67.37,46217.0,65.5733,65.9336,65.5344,65.6025,46217.0
2022-10-21 11:40:00,67.38,67.92,67.3,67.9,70823.0,65.6123,66.1381,65.5344,66.1186,70823.0
2022-10-21 11:50:00,67.87,68.01,67.64,67.79,25468.0,66.0894,66.2257,65.8655,66.0115,25468.0
2022-10-21 12:00:00,67.78,68.05,67.78,67.96,29766.0,66.0018,66.2647,66.0018,66.1771,29766.0
2022-10-21 12:10:00,67.96,67.96,67.55,67.61,30908.0,66.1771,66.1771,65.7778,65.8362,30908.0
2022-10-21 12:20:00,67.58,67.85,67.54,67.59,24502.0,65.807,66.0699,65.7681,65.8168,24502.0
2022-10-21 12:30:00,67.62,68.12,67.6,67.87,27583.0,65.846,66.3329,65.8265,66.0894,27583.0
2022-10-21 12:40:00,67.9,68.37,67.9,68.27,22587.0,66.1186,66.5763,66.1186,66.4789,22587.0
2022-10-21 12:50:00,68.33,68.47,68.11,68.12,44249.0,66.5374,66.6737,66.3231,66.3329,44249.0
2022-10-21 13:00:00,68.12,68.49,68.12,68.23,85345.0,66.3329,66.6932,66.3329,66.44,85345.0
2022-10-21 13:10:00,68.23,68.48,68.19,68.48,20532.0,66.44,66.6834,66.401,66.6834,20532.0
2022-10-21 13:20:00,68.47,68.58,68.42,68.52,30039.0,66.6737,66.7808,66.625,66.7224,30039.0
2022-10-21 13:30:00,68.51,68.66,68.46,68.46,22700.0,66.7126,66.8587,66.6639,66.6639,22700.0
2022-10-21 13:40:00,68.47,68.75,68.47,68.61,69629.0,66.6737,66.9463,66.6737,66.81,69629.0
2022-10-21 13:50:00,68.61,68.91,68.61,68.73,24416.0,66.81,67.1021,66.81,66.9269,24416.0
2022-10-21 14:00:00,68.75,68.85,68.68,68.69,150016.0,66.9463,67.0437,66.8782,66.8879,150016.0
2022-10-21 14:10:00,68.68,68.85,68.6,68.84,47912.0,66.8782,67.0437,66.8003,67.034,47912.0
2022-10-21 14:20:00,68.81,68.87,68.53,68.59,226503.0,67.0048,67.0632,66.7321,66.7905,226503.0
2022-10-21 14:30:00,68.6,68.79,68.54,68.79,55891.0,66.8003,66.9853,66.7418,66.9853,55891.0
2022-10-21 14:40:00,68.79,68.88,68.72,68.76,33960.0,66.9853,67.0729,66.9171,66.9561,33960.0
2022-10-21 14:50:00,68.81,68.88,68.73,68.86,35120.0,67.0048,67.0729,66.9269,67.0534,35120.0
2022-10-21 15:00:00,68.85,69.07,68.84,68.95,137286.0,67.0437,67.2579,67.034,67.1411,137286.0
2022-10-21 15:10:00,68.94,69.22,68.92,69.14,191705.0,67.1314,67.404,67.1119,67.3261,191705.0
2022-10-21 15:20:00,69.19,69.44,69.14,69.43,29343.0,67.3748,67.6182,67.3261,67.6085,29343.0
2022-10-21 15:30:00,69.42,69.6,69.35,69.58,60084.0,67.5988,67.774,67.5306,67.7546,60084.0
2022-10-21 15:40:00,69.59,69.87,69.53,69.8,139618.0,67.7643,68.037,67.7059,67.9688,139618.0
2022-10-21 15:50:00,69.79,69.92,69.67,69.78,359146.0,67.9591,68.0856,67.8422,67.9493,359146.0
2022-10-24 09:30:00,70.01,70.61,69.89,70.15,62300.0,68.1733,68.7575,68.0564,68.3096,62300.0
2022-10-24 09:40:00,70.16,71.11,69.96,70.33,67120.0,68.3193,69.2444,68.1246,68.4849,67120.0
2022-10-24 09:50:00,70.34,70.81,70.18,70.29,34174.0,68.4946,68.9523,68.3388,68.4459,34174.0
2022-10-24 10:00:00,70.23,70.23,69.31,69.64,147688.0,68.3875,68.3875,67.4916,67.813,147688.0
2022-10-24 10:10:00,69.64,70.09,69.55,69.89,24332.0,67.813,68.2512,67.7253,68.0564,24332.0
2022-10-24 10:20:00,69.86,69.86,69.44,69.77,71220.0,68.0272,68.0272,67.6182,67.9396,71220.0
2022-10-24 10:30:00,69.71,70.16,69.59,69.95,31113.0,67.8811,68.3193,67.7643,68.1149,31113.0
2022-10-24 10:40:00,69.98,70.06,69.7,69.95,109952.0,68.1441,68.222,67.8714,68.1149,109952.0
2022-10-24 10:50:00,69.95,70.46,69.95,70.46,39452.0,68.1149,68.6115,68.1149,68.6115,39452.0
2022-10-24 11:00:00,70.49,70.49,70.01,70.04,25027.0,68.6407,68.6407,68.1733,68.2025,25027.0
2022-10-24 11:10:00,70.03,70.27,69.93,70.03,23691.0,68.1928,68.4265,68.0954,68.1928,23691.0
2022-10-24 11:20:00,70.03,70.47,70.03,70.4,22155.0,68.1928,68.6212,68.1928,68.553,22155.0
2022-10-24 11:30:00,70.4,70.85,70.38,70.74,43489.0,68.553,68.9912,68.5336,68.8841,43489.0
2022-10-24 11:40:00,70.74,70.74,70.48,70.54,25408.0,68.8841,68.8841,68.6309,68.6894,25408.0
2022-10-24 11:50:00,70.54,70.86,70.53,70.84,15135.0,68.6894,69.001,68.6796,68.9815,15135.0
2022-10-24 12:00:00,70.83,70.99,70.66,70.69,15581.0,68.9718,69.1276,68.8062,68.8354,15581.0
2022-10-24 12:10:00,70.74,70.85,70.67,70.84,17396.0,68.8841,68.9912,68.816,68.9815,17396.0
2022-10-24 12:20:00,70.86,71.12,70.81,71.08,34059.0,69.001,69.2542,68.9523,69.2152,34059.0
2022-10-24 12:30:00,71.07,71.08,70.89,70.9,34035.0,69.2055,69.2152,69.0302,69.0399,34035.0
2022-10-24 12:40:00,70.88,71.17,70.82,71.13,54628.0,69.0205,69.3028,68.962,69.2639,54628.0
2022-10-24 12:50:00,71.14,71.14,70.91,70.95,39716.0,69.2736,69.2736,69.0497,69.0886,39716.0
2022-10-24 13:00:00,70.96,71.09,70.86,71.06,84902.0,69.0984,69.2249,69.001,69.1957,84902.0
2022-10-24 13:10:00,71.07,71.21,71.06,71.17,51917.0,69.2055,69.3418,69.1957,69.3028,51917.0
2022-10-24 13:20:00,71.17,71.21,71.06,71.2,121177.0,69.3028,69.3418,69.1957,69.3321,121177.0
2022-10-24 13:30:00,71.2,71.3,71.17,71.3,40264.0,69.3321,69.4294,69.3028,69.4294,40264.0
2022-10-24 13:40:00,71.3,71.32,71.14,71.22,77968.0,69.4294,69.4489,69.2736,69.3515,77968.0
2022-10-24 13:50:00,71.19,71.24,71.02,71.03,77811.0,69.3223,69.371,69.1568,69.1665,77811.0
2022-10-24 14:00:00,71.0,71.07,70.94,70.97,25264.0,69.1373,69.2055,69.0789,69.1081,25264.0
2022-10-24 14:10:00,70.97,70.97,70.75,70.79,35104.0,69.1081,69.1081,68.8939,68.9328,35104.0
2022-10-24 14:20:00,70.79,70.93,70.77,70.91,33115.0,68.9328,69.0691,68.9133,69.0497,33115.0
2022-10-24 14:30:00,70.9,71.01,70.9,70.96,17058.0,69.0399,69.147,69.0399,69.0984,17058.0
2022-10-24 14:40:00,70.96,71.29,70.96,71.26,36045.0,69.0984,69.4197,69.0984,69.3905,36045.0
2022-10-24 14:50:00,71.25,71.41,71.22,71.35,41124.0,69.3807,69.5366,69.3515,69.4781,41124.0
2022-10-24 15:00:00,71.38,71.45,71.32,71.36,31250.0,69.5073,69.5755,69.4489,69.4879,31250.0
2022-10-24 15:10:00,71.37,71.5,71.31,71.33,22470.0,69.4976,69.6242,69.4392,69.4586,22470.0
2022-10-24 15:20:00,71.31,71.43,71.29,71.37,44372.0,69.4392,69.556,69.4197,69.4976,44372.0
2022-10-24 15:30:00,71.37,71.53,71.34,71.36,60142.0,69.4976,69.6534,69.4684,69.4879,60142.0
2022-10-24 15:40:00,71.33,71.36,71.13,71.14,83795.0,69.4586,69.4879,69.2639,69.2736,83795.0
2022-10-24 15:50:00,71.12,71.27,71.05,71.21,278149.0,69.2542,69.4002,69.186,69.3418,278149.0
2022-10-25 09:30:00,71.79,73.63,71.7,72.85,107936.0,69.9066,71.6983,69.8189,70.9388,107936.0
2022-10-25 09:40:00,72.87,73.21,72.68,72.97,45029.0,70.9582,71.2893,70.7732,71.0556,45029.0
2022-10-25 09:50:00,72.97,73.29,72.66,72.99,39059.0,71.0556,71.3672,70.7538,71.0751,39059.0
2022-10-25 10:00:00,73.04,73.38,72.57,72.99,66143.0,71.1238,71.4549,70.6661,71.0751,66143.0
2022-10-25 10:10:00,72.99,73.58,72.79,73.46,79993.0,71.0751,71.6496,70.8803,71.5328,79993.0
2022-10-25 10:20:00,73.44,73.62,73.42,73.53,26012.0,71.5133,71.6886,71.4938,71.6009,26012.0
2022-10-25 10:30:00,73.54,73.71,73.4,73.58,24478.0,71.6107,71.7762,71.4743,71.6496,24478.0
2022-10-25 10:40:00,73.6,73.98,73.42,73.92,31150.0,71.6691,72.0391,71.4938,71.9807,31150.0
2022-10-25 10:50:00,73.94,74.35,73.84,74.07,110851.0,72.0002,72.3994,71.9028,72.1268,110851.0
2022-10-25 11:00:00,74.1,74.7,73.99,74.65,45469.0,72.156,72.7402,72.0489,72.6915,45469.0
2022-10-25 11:10:00,74.64,74.94,74.57,74.83,44416.0,72.6818,72.9739,72.6136,72.8668,44416.0
2022-10-25 11:20:00,74.84,74.94,74.52,74.93,48178.0,72.8766,72.9739,72.565,72.9642,48178.0
2022-10-25 11:30:00,74.93,75.15,74.72,75.15,53871.0,72.9642,73.1784,72.7597,73.1784,53871.0
2022-10-25 11:40:00,75.16,75.36,75.04,75.36,24877.0,73.1882,73.3829,73.0713,73.3829,24877.0
2022-10-25 11:50:00,75.35,75.46,75.17,75.26,32859.0,73.3732,73.4803,73.1979,73.2855,32859.0
2022-10-25 12:00:00,75.3,75.6,75.22,75.5,42049.0,73.3245,73.6166,73.2466,73.5192,42049.0
2022-10-25 12:10:00,75.49,75.76,75.45,75.74,32751.0,73.5095,73.7724,73.4706,73.753,32751.0
2022-10-25 12:20:00,75.77,75.87,75.49,75.49,38552.0,73.7822,73.8795,73.5095,73.5095,38552.0
2022-10-25 12:30:00,75.48,75.55,75.39,75.46,22220.0,73.4998,73.5679,73.4121,73.4803,22220.0
2022-10-25 12:40:00,75.46,75.46,74.93,75.0,54178.0,73.4803,73.4803,72.9642,73.0324,54178.0
2022-10-25 12:50:00,74.99,75.07,74.71,74.77,31096.0,73.0226,73.1005,72.75,72.8084,31096.0
2022-10-25 13:00:00,74.77,74.92,74.57,74.62,22520.0,72.8084,72.9545,72.6136,72.6623,22520.0
2022-10-25 13:10:00,74.58,74.58,74.34,74.39,24607.0,72.6234,72.6234,72.3897,72.4384,24607.0
2022-10-25 13:20:00,74.36,74.71,74.31,74.62,22633.0,72.4092,72.75,72.3605,72.6623,22633.0
2022-10-25 13:30:00,74.64,74.85,74.58,74.58,36582.0,72.6818,72.8863,72.6234,72.6234,36582.0
2022-10-25 13:40:00,74.56,74.58,74.34,74.58,14773.0,72.6039,72.6234,72.3897,72.6234,14773.0
2022-10-25 13:50:00,74.59,74.7,74.48,74.68,23787.0,72.6331,72.7402,72.526,72.7208,23787.0
2022-10-25 14:00:00,74.7,74.95,74.7,74.93,64111.0,72.7402,72.9837,72.7402,72.9642,64111.0
2022-10-25 14:10:00,74.93,74.99,74.78,74.98,28693.0,72.9642,73.0226,72.8181,73.0129,28693.0
2022-10-25 14:20:00,74.97,75.05,74.89,75.03,35488.0,73.0032,73.0811,72.9253,73.0616,35488.0
2022-10-25 14:30:00,75.04,75.26,75.02,75.2,25719.0,73.0713,73.2855,73.0518,73.2271,25719.0
2022-10-25 14:40:00,75.23,75.29,75.1,75.15,24240.0,73.2563,73.3148,73.1297,73.1784,24240.0
2022-10-25 14:50:00,75.16,75.44,75.14,75.41,36898.0,73.1882,73.4608,73.1687,73.4316,36898.0
2022-10-25 15:00:00,75.41,75.42,75.26,75.33,43596.0,73.4316,73.4413,73.2855,73.3537,43596.0
2022-10-25 15:10:00,75.33,75.46,75.32,75.42,26736.0,73.3537,73.4803,73.344,73.4413,26736.0
2022-10-25 15:20:00,75.44,75.48,75.34,75.44,48401.0,73.4608,73.4998,73.3634,73.4608,48401.0
2022-10-25 15:30:00,75.46,75.6,75.31,75.34,105834.0,73.4803,73.6166,73.3342,73.3634,105834.0
2022-10-25 15:40:00,75.34,75.5,75.2,75.49,75926.0,73.3634,73.5192,73.2271,73.5095,75926.0
2022-10-25 15:50:00,75.49,75.49,75.21,75.44,364478.0,73.5095,73.5095,73.2369,73.4608,364478.0
2022-10-26 09:30:00,75.11,76.39,74.94,75.63,86369.0,73.1395,74.3859,72.9739,73.6458,86369.0
2022-10-26 09:40:00,75.64,75.64,75.22,75.32,50388.0,73.6556,73.6556,73.2466,73.344,50388.0
2022-10-26 09:50:00,75.35,75.69,75.04,75.16,36206.0,73.3732,73.7043,73.0713,73.1882,36206.0
2022-10-26 10:00:00,75.18,76.68,75.18,76.68,77213.0,73.2076,74.6683,73.2076,74.6683,77213.0
2022-10-26 10:10:00,76.66,76.91,75.9,75.97,84568.0,74.6488,74.8923,73.9088,73.9769,84568.0
2022-10-26 10:20:00,75.99,76.17,75.48,76.08,29452.0,73.9964,74.1717,73.4998,74.084,29452.0
2022-10-26 10:30:00,76.05,76.15,75.65,76.0,31485.0,74.0548,74.1522,73.6653,74.0061,31485.0
2022-10-26 10:40:00,76.03,76.03,75.62,75.66,24137.0,74.0353,74.0353,73.6361,73.6751,24137.0
2022-10-26 10:50:00,75.7,75.75,75.25,75.42,22038.0,73.714,73.7627,73.2758,73.4413,22038.0
2022-10-26 11:00:00,75.44,76.18,75.44,76.05,31429.0,73.4608,74.1814,73.4608,74.0548,31429.0
2022-10-26 11:10:00,76.02,76.1,75.94,76.03,21653.0,74.0256,74.1035,73.9477,74.0353,21653.0
2022-10-26 11:20:00,75.94,75.98,75.48,75.73,29944.0,73.9477,73.9867,73.4998,73.7432,29944.0
2022-10-26 11:30:00,75.76,76.05,75.74,75.99,22108.0,73.7724,74.0548,73.753,73.9964,22108.0
2022-10-26 11:40:00,75.96,76.1,75.76,75.86,29407.0,73.9672,74.1035,73.7724,73.8698,29407.0
2022-10-26 11:50:00,75.88,75.88,75.57,75.66,17732.0,73.8893,73.8893,73.5874,73.6751,17732.0
2022-10-26 12:00:00,75.67,75.85,75.65,75.74,17956.0,73.6848,73.8601,73.6653,73.753,17956.0
2022-10-26 12:10:00,75.77,75.87,75.59,75.59,26101.0,73.7822,73.8795,73.6069,73.6069,26101.0
2022-10-26 12:20:00,75.61,75.8,75.57,75.64,17484.0,73.6264,73.8114,73.5874,73.6556,17484.0
2022-10-26 12:30:00,75.67,75.84,75.65,75.75,22614.0,73.6848,73.8503,73.6653,73.7627,22614.0
2022-10-26 12:40:00,75.74,75.85,75.71,75.85,26647.0,73.753,73.8601,73.7237,73.8601,26647.0
2022-10-26 12:50:00,75.87,76.06,75.71,75.81,46705.0,73.8795,74.0646,73.7237,73.8211,46705.0
2022-10-26 13:00:00,75.78,76.0,75.63,75.98,89548.0,73.7919,74.0061,73.6458,73.9867,89548.0
2022-10-26 13:10:00,75.98,76.06,75.7,76.05,38702.0,73.9867,74.0646,73.714,74.0548,38702.0
2022-10-26 13:20:00,76.08,76.1,75.73,75.77,30552.0,74.084,74.1035,73.7432,73.7822,30552.0
2022-10-26 13:30:00,75.78,75.8,75.56,75.61,34706.0,73.7919,73.8114,73.5777,73.6264,34706.0
2022-10-26 13:40:00,75.59,75.78,75.58,75.69,11029.0,73.6069,73.7919,73.5971,73.7043,11029.0
2022-10-26 13:50:00,75.69,75.96,75.69,75.95,14961.0,73.7043,73.9672,73.7043,73.9574,14961.0
2022-10-26 14:00:00,75.94,76.01,75.8,75.84,25244.0,73.9477,74.0159,73.8114,73.8503,25244.0
2022-10-26 14:10:00,75.86,75.96,75.65,75.65,20804.0,73.8698,73.9672,73.6653,73.6653,20804.0
2022-10-26 14:20:00,75.65,75.74,75.55,75.65,26407.0,73.6653,73.753,73.5679,73.6653,26407.0
2022-10-26 14:30:00,75.65,75.74,75.51,75.66,44087.0,73.6653,73.753,73.529,73.6751,44087.0
2022-10-26 14:40:00,75.67,75.67,75.27,75.31,37170.0,73.6848,73.6848,73.2953,73.3342,37170.0
2022-10-26 14:50:00,75.31,75.44,75.08,75.4,36322.0,73.3342,73.4608,73.1103,73.4219,36322.0
2022-10-26 15:00:00,75.38,75.42,75.16,75.31,34802.0,73.4024,73.4413,73.1882,73.3342,34802.0
2022-10-26 15:10:00,75.29,75.32,75.13,75.3,51862.0,73.3148,73.344,73.159,73.3245,51862.0
2022-10-26 15:20:00,75.29,75.34,75.15,75.25,90100.0,73.3148,73.3634,73.1784,73.2758,90100.0
2022-10-26 15:30:00,75.25,75.37,75.17,75.35,50580.0,73.2758,73.3927,73.1979,73.3732,50580.0
2022-10-26 15:40:00,75.38,75.59,75.37,75.58,87538.0,73.4024,73.6069,73.3927,73.5971,87538.0
2022-10-26 15:50:00,75.57,75.61,75.27,75.3,330994.0,73.5874,73.6264,73.2953,73.3245,330994.0
2022-10-27 09:30:00,75.49,76.06,74.86,75.83,63331.0,73.5095,74.0646,72.896,73.8406,63331.0
2022-10-27 09:40:00,75.93,76.3,75.46,76.13,40373.0,73.938,74.2983,73.4803,74.1327,40373.0
2022-10-27 09:50:00,76.2,76.23,75.4,75.85,35230.0,74.2009,74.2301,73.4219,73.8601,35230.0
2022-10-27 10:00:00,75.85,76.7,75.6,76.54,37042.0,73.8601,74.6878,73.6166,74.532,37042.0
2022-10-27 10:10:00,76.55,77.14,76.37,77.14,50139.0,74.5417,75.1162,74.3664,75.1162,50139.0
2022-10-27 10:20:00,77.15,77.23,76.82,77.2,52646.0,75.126,75.2039,74.8046,75.1746,52646.0
2022-10-27 10:30:00,77.22,77.48,76.95,77.0,44501.0,75.1941,75.4473,74.9312,74.9799,44501.0
2022-10-27 10:40:00,76.97,77.3,76.72,77.25,18145.0,74.9507,75.272,74.7072,75.2233,18145.0
2022-10-27 10:50:00,77.17,77.54,76.91,76.96,36608.0,75.1454,75.5057,74.8923,74.9409,36608.0
2022-10-27 11:00:00,76.92,77.24,76.85,77.06,30384.0,74.902,75.2136,74.8338,75.0383,30384.0
2022-10-27 11:10:00,77.08,77.1,76.75,76.87,15094.0,75.0578,75.0773,74.7365,74.8533,15094.0
2022-10-27 11:20:00,76.89,77.25,76.87,77.04,22156.0,74.8728,75.2233,74.8533,75.0188,22156.0
2022-10-27 11:30:00,77.06,77.44,76.94,77.15,11905.0,75.0383,75.4084,74.9215,75.126,11905.0
2022-10-27 11:40:00,77.13,77.19,76.72,77.02,35000.0,75.1065,75.1649,74.7072,74.9994,35000.0
2022-10-27 11:50:00,77.01,77.34,76.99,77.21,29526.0,74.9896,75.311,74.9702,75.1844,29526.0
2022-10-27 12:00:00,77.21,77.4,77.05,77.07,39205.0,75.1844,75.3694,75.0286,75.0481,39205.0
2022-10-27 12:10:00,77.08,77.38,76.99,77.2,53997.0,75.0578,75.3499,74.9702,75.1746,53997.0
2022-10-27 12:20:00,77.18,77.28,77.07,77.07,31486.0,75.1552,75.2525,75.0481,75.0481,31486.0
2022-10-27 12:30:00,77.09,77.19,76.73,76.73,32429.0,75.0675,75.1649,74.717,74.717,32429.0
2022-10-27 12:40:00,76.77,76.87,76.51,76.57,49417.0,74.7559,74.8533,74.5028,74.5612,49417.0
2022-10-27 12:50:00,76.58,76.7,76.46,76.6,32037.0,74.5709,74.6878,74.4541,74.5904,32037.0
2022-10-27 13:00:00,76.62,76.89,76.51,76.84,22834.0,74.6099,74.8728,74.5028,74.8241,22834.0
2022-10-27 13:10:00,76.84,76.84,76.57,76.68,33214.0,74.8241,74.8241,74.5612,74.6683,33214.0
2022-10-27 13:20:00,76.67,76.77,76.32,76.41,27353.0,74.6586,74.7559,74.3177,74.4054,27353.0
2022-10-27 13:30:00,76.41,76.59,76.38,76.5,22532.0,74.4054,74.5807,74.3762,74.493,22532.0
2022-10-27 13:40:00,76.5,76.55,76.45,76.5,20780.0,74.493,74.5417,74.4443,74.493,20780.0
2022-10-27 13:50:00,76.5,76.5,76.18,76.18,17045.0,74.493,74.493,74.1814,74.1814,17045.0
2022-10-27 14:00:00,76.2,76.21,75.96,75.96,25906.0,74.2009,74.2106,73.9672,73.9672,25906.0
2022-10-27 14:10:00,75.96,76.03,75.79,75.81,21887.0,73.9672,74.0353,73.8016,73.8211,21887.0
2022-10-27 14:20:00,75.83,75.93,75.67,75.67,33415.0,73.8406,73.938,73.6848,73.6848,33415.0
2022-10-27 14:30:00,75.65,75.75,75.53,75.73,33900.0,73.6653,73.7627,73.5485,73.7432,33900.0
2022-10-27 14:40:00,75.75,75.86,75.7,75.75,49283.0,73.7627,73.8698,73.714,73.7627,49283.0
2022-10-27 14:50:00,75.75,75.82,75.72,75.75,61680.0,73.7627,73.8309,73.7335,73.7627,61680.0
2022-10-27 15:00:00,75.75,76.01,75.73,75.8,59214.0,73.7627,74.0159,73.7432,73.8114,59214.0
2022-10-27 15:10:00,75.8,76.01,75.77,75.96,154599.0,73.8114,74.0159,73.7822,73.9672,154599.0
2022-10-27 15:20:00,75.95,76.04,75.66,75.7,51196.0,73.9574,74.0451,73.6751,73.714,51196.0
2022-10-27 15:30:00,75.71,75.98,75.65,75.92,54487.0,73.7237,73.9867,73.6653,73.9282,54487.0
2022-10-27 15:40:00,75.93,76.05,75.86,75.98,90439.0,73.938,74.0548,73.8698,73.9867,90439.0
2022-10-27 15:50:00,75.99,76.08,75.74,75.79,292067.0,73.9964,74.084,73.753,73.8016,292067.0
2022-10-28 09:30:00,75.5,76.43,75.25,76.35,51844.0,73.5192,74.4248,73.2758,74.3469,51844.0
2022-10-28 09:40:00,76.41,76.9,76.4,76.62,58198.0,74.4054,74.8825,74.3956,74.6099,58198.0
2022-10-28 09:50:00,76.58,76.72,76.1,76.63,31223.0,74.5709,74.7072,74.1035,74.6196,31223.0
2022-10-28 10:00:00,76.65,76.86,75.51,75.58,69708.0,74.6391,74.8436,73.529,73.5971,69708.0
2022-10-28 10:10:00,75.62,75.97,75.36,75.86,38840.0,73.6361,73.9769,73.3829,73.8698,38840.0
2022-10-28 10:20:00,75.86,76.39,75.77,76.38,16659.0,73.8698,74.3859,73.7822,74.3762,16659.0
2022-10-28 10:30:00,76.38,76.54,75.98,76.19,15083.0,74.3762,74.532,73.9867,74.1911,15083.0
2022-10-28 10:40:00,76.2,76.5,76.12,76.49,18313.0,74.2009,74.493,74.123,74.4833,18313.0
2022-10-28 10:50:00,76.52,76.61,76.44,76.47,12574.0,74.5125,74.6001,74.4346,74.4638,12574.0
2022-10-28 11:00:00,76.55,76.72,76.38,76.5,12015.0,74.5417,74.7072,74.3762,74.493,12015.0
2022-10-28 11:10:00,76.54,76.64,76.31,76.4,6110.0,74.532,74.6293,74.308,74.3956,6110.0
2022-10-28 11:20:00,76.55,76.55,76.44,76.5,5042.0,74.5417,74.5417,74.4346,74.493,5042.0
2022-10-28 11:30:00,76.53,76.68,76.41,76.56,6470.0,74.5222,74.6683,74.4054,74.5514,6470.0
2022-10-28 11:40:00,76.58,76.7,76.48,76.59,21780.0,74.5709,74.6878,74.4735,74.5807,21780.0
2022-10-28 11:50:00,76.58,76.67,76.53,76.61,9486.0,74.5709,74.6586,74.5222,74.6001,9486.0
2022-10-28 12:00:00,76.63,76.73,76.53,76.72,26593.0,74.6196,74.717,74.5222,74.7072,26593.0
2022-10-28 12:10:00,76.72,76.92,76.7,76.88,16705.0,74.7072,74.902,74.6878,74.863,16705.0
2022-10-28 12:20:00,76.86,77.05,76.85,76.93,19843.0,74.8436,75.0286,74.8338,74.9117,19843.0
2022-10-28 12:30:00,76.92,76.99,76.82,76.84,16319.0,74.902,74.9702,74.8046,74.8241,16319.0
2022-10-28 12:40:00,76.83,76.92,76.73,76.87,14467.0,74.8144,74.902,74.717,74.8533,14467.0
2022-10-28 12:50:00,76.9,76.97,76.84,76.96,26108.0,74.8825,74.9507,74.8241,74.9409,26108.0
2022-10-28 13:00:00,76.97,76.97,76.86,76.95,21441.0,74.9507,74.9507,74.8436,74.9312,21441.0
2022-10-28 13:10:00,76.96,77.14,76.91,76.96,33672.0,74.9409,75.1162,74.8923,74.9409,33672.0
2022-10-28 13:20:00,76.95,77.24,76.9,77.17,21252.0,74.9312,75.2136,74.8825,75.1454,21252.0
2022-10-28 13:30:00,77.19,77.26,77.17,77.24,12090.0,75.1649,75.2331,75.1454,75.2136,12090.0
2022-10-28 13:40:00,77.23,77.33,77.19,77.27,10337.0,75.2039,75.3012,75.1649,75.2428,10337.0
2022-10-28 13:50:00,77.28,77.39,77.23,77.31,33821.0,75.2525,75.3597,75.2039,75.2818,33821.0
2022-10-28 14:00:00,77.3,77.39,77.23,77.38,28610.0,75.272,75.3597,75.2039,75.3499,28610.0
2022-10-28 14:10:00,77.42,77.68,77.42,77.67,22029.0,75.3889,75.6421,75.3889,75.6323,22029.0
2022-10-28 14:20:00,77.66,77.77,77.54,77.63,20245.0,75.6226,75.7297,75.5057,75.5934,20245.0
2022-10-28 14:30:00,77.64,77.66,77.52,77.55,21346.0,75.6031,75.6226,75.4863,75.5155,21346.0
2022-10-28 14:40:00,77.53,77.6,77.5,77.55,21782.0,75.496,75.5642,75.4668,75.5155,21782.0
2022-10-28 14:50:00,77.55,77.65,77.43,77.65,23258.0,75.5155,75.6128,75.3986,75.6128,23258.0
2022-10-28 15:00:00,77.66,77.77,77.51,77.69,15367.0,75.6226,75.7297,75.4765,75.6518,15367.0
2022-10-28 15:10:00,77.73,77.81,77.6,77.6,22024.0,75.6907,75.7686,75.5642,75.5642,22024.0
2022-10-28 15:20:00,77.6,77.75,77.57,77.68,29134.0,75.5642,75.7102,75.5349,75.6421,29134.0
2022-10-28 15:30:00,77.67,77.85,77.64,77.84,59072.0,75.6323,75.8076,75.6031,75.7979,59072.0
2022-10-28 15:40:00,77.83,77.98,77.76,77.95,85427.0,75.7881,75.9342,75.72,75.905,85427.0
2022-10-28 15:50:00,77.96,78.06,77.74,77.98,221405.0,75.9147,76.0121,75.7005,75.9342,221405.0
2022-10-31 09:30:00,76.9,77.0,76.26,76.67,57274.0,74.8825,74.9799,74.2593,74.6586,57274.0
2022-10-31 09:40:00,76.67,76.67,75.79,75.82,32101.0,74.6586,74.6586,73.8016,73.8309,32101.0
2022-10-31 09:50:00,75.83,76.34,75.71,76.13,32877.0,73.8406,74.3372,73.7237,74.1327,32877.0
2022-10-31 10:00:00,76.09,76.37,75.87,75.97,19077.0,74.0938,74.3664,73.8795,73.9769,19077.0
2022-10-31 10:10:00,75.96,76.66,75.9,76.5,27500.0,73.9672,74.6488,73.9088,74.493,27500.0
2022-10-31 10:20:00,76.5,76.71,76.46,76.46,18615.0,74.493,74.6975,74.4541,74.4541,18615.0
2022-10-31 10:30:00,76.45,76.71,76.32,76.65,42022.0,74.4443,74.6975,74.3177,74.6391,42022.0
2022-10-31 10:40:00,76.64,76.88,76.62,76.75,30305.0,74.6293,74.863,74.6099,74.7365,30305.0
2022-10-31 10:50:00,76.74,76.78,76.5,76.51,17114.0,74.7267,74.7657,74.493,74.5028,17114.0
2022-10-31 11:00:00,76.47,76.74,76.44,76.65,15396.0,74.4638,74.7267,74.4346,74.6391,15396.0
2022-10-31 11:10:00,76.63,76.85,76.49,76.79,84177.0,74.6196,74.8338,74.4833,74.7754,84177.0
2022-10-31 11:20:00,76.78,76.91,76.65,76.66,26525.0,74.7657,74.8923,74.6391,74.6488,26525.0
2022-10-31 11:30:00,76.66,76.97,76.65,76.9,67422.0,74.6488,74.9507,74.6391,74.8825,67422.0
2022-10-31 11:40:00,76.91,77.27,76.9,77.1,25276.0,74.8923,75.2428,74.8825,75.0773,25276.0
2022-10-31 11:50:00,77.08,77.12,76.59,76.72,31415.0,75.0578,75.0967,74.5807,74.7072,31415.0
2022-10-31 12:00:00,76.73,76.75,76.49,76.51,23089.0,74.717,74.7365,74.4833,74.5028,23089.0
2022-10-31 12:10:00,76.52,76.85,76.48,76.76,8975.0,74.5125,74.8338,74.4735,74.7462,8975.0
2022-10-31 12:20:00,76.7,76.77,76.46,76.63,20560.0,74.6878,74.7559,74.4541,74.6196,20560.0
2022-10-31 12:30:00,76.61,76.8,76.58,76.71,26600.0,74.6001,74.7851,74.5709,74.6975,26600.0
2022-10-31 12:40:00,76.72,76.76,76.63,76.69,30935.0,74.7072,74.7462,74.6196,74.678,30935.0
2022-10-31 12:50:00,76.68,76.7,76.38,76.45,16866.0,74.6683,74.6878,74.3762,74.4443,16866.0
2022-10-31 13:00:00,76.43,76.47,76.2,76.35,8657.0,74.4248,74.4638,74.2009,74.3469,8657.0
2022-10-31 13:10:00,76.3,76.61,76.27,76.55,9302.0,74.2983,74.6001,74.269,74.5417,9302.0
2022-10-31 13:20:00,76.56,76.7,76.47,76.69,10309.0,74.5514,74.6878,74.4638,74.678,10309.0
2022-10-31 13:30:00,76.69,76.69,76.5,76.57,12018.0,74.678,74.678,74.493,74.5612,12018.0
2022-10-31 13:40:00,76.56,76.68,76.52,76.66,20584.0,74.5514,74.6683,74.5125,74.6488,20584.0
2022-10-31 13:50:00,76.66,77.03,76.66,76.95,33630.0,74.6488,75.0091,74.6488,74.9312,33630.0
2022-10-31 14:00:00,76.95,77.12,76.94,77.03,28187.0,74.9312,75.0967,74.9215,75.0091,28187.0
2022-10-31 14:10:00,77.03,77.12,76.99,77.1,25230.0,75.0091,75.0967,74.9702,75.0773,25230.0
2022-10-31 14:20:00,77.09,77.11,76.96,76.97,25522.0,75.0675,75.087,74.9409,74.9507,25522.0
2022-10-31 14:30:00,76.98,77.25,76.92,77.21,24659.0,74.9604,75.2233,74.902,75.1844,24659.0
2022-10-31 14:40:00,77.2,77.28,77.04,77.1,25868.0,75.1746,75.2525,75.0188,75.0773,25868.0
2022-10-31 14:50:00,77.08,77.13,76.77,76.81,32072.0,75.0578,75.1065,74.7559,74.7949,32072.0
2022-10-31 15:00:00,76.81,76.86,76.65,76.7,88524.0,74.7949,74.8436,74.6391,74.6878,88524.0
2022-10-31 15:10:00,76.74,76.9,76.69,76.82,62394.0,74.7267,74.8825,74.678,74.8046,62394.0
2022-10-31 15:20:00,76.82,77.1,76.78,77.09,34956.0,74.8046,75.0773,74.7657,75.0675,34956.0
2022-10-31 15:30:00,77.09,77.37,77.03,77.35,46372.0,75.0675,75.3402,75.0091,75.3207,46372.0
2022-10-31 15:40:00,77.34,77.38,77.12,77.15,77426.0,75.311,75.3499,75.0967,75.126,77426.0
2022-10-31 15:50:00,77.14,77.18,76.8,76.9,264127.0,75.1162,75.1552,74.7851,74.8825,264127.0
2022-11-01 09:30:00,78.5,78.95,78.07,78.11,83826.0,76.4405,76.8787,76.0218,76.0608,83826.0
2022-11-01 09:40:00,78.16,78.58,77.83,78.21,48096.0,76.1095,76.5184,75.7881,76.1582,48096.0
2022-11-01 09:50:00,78.11,78.22,77.95,78.2,14749.0,76.0608,76.1679,75.905,76.1484,14749.0
2022-11-01 10:00:00,78.2,78.2,77.2,77.31,36960.0,76.1484,76.1484,75.1746,75.2818,36960.0
2022-11-01 10:10:00,77.27,77.65,77.18,77.29,38560.0,75.2428,75.6128,75.1552,75.2623,38560.0
2022-11-01 10:20:00,77.26,77.47,77.09,77.36,90853.0,75.2331,75.4376,75.0675,75.3305,90853.0
2022-11-01 10:30:00,77.3,77.53,77.14,77.18,87881.0,75.272,75.496,75.1162,75.1552,87881.0
2022-11-01 10:40:00,77.14,77.17,76.84,77.12,50855.0,75.1162,75.1454,74.8241,75.0967,50855.0
2022-11-01 10:50:00,77.09,77.16,76.93,76.98,31407.0,75.0675,75.1357,74.9117,74.9604,31407.0
2022-11-01 11:00:00,76.95,77.0,76.38,76.48,30599.0,74.9312,74.9799,74.3762,74.4735,30599.0
2022-11-01 11:10:00,76.48,76.69,76.38,76.53,51207.0,74.4735,74.678,74.3762,74.5222,51207.0
2022-11-01 11:20:00,76.53,76.93,76.47,76.93,42191.0,74.5222,74.9117,74.4638,74.9117,42191.0
2022-11-01 11:30:00,76.9,77.06,76.59,76.61,33415.0,74.8825,75.0383,74.5807,74.6001,33415.0
2022-11-01 11:40:00,76.63,77.06,76.63,77.0,42477.0,74.6196,75.0383,74.6196,74.9799,42477.0
2022-11-01 11:50:00,76.99,77.24,76.97,77.21,14854.0,74.9702,75.2136,74.9507,75.1844,14854.0
2022-11-01 12:00:00,77.19,77.52,77.11,77.2,19810.0,75.1649,75.4863,75.087,75.1746,19810.0
2022-11-01 12:10:00,77.22,77.27,77.01,77.09,13814.0,75.1941,75.2428,74.9896,75.0675,13814.0
2022-11-01 12:20:00,77.08,77.23,77.03,77.15,14978.0,75.0578,75.2039,75.0091,75.126,14978.0
2022-11-01 12:30:00,77.19,77.32,77.14,77.29,17222.0,75.1649,75.2915,75.1162,75.2623,17222.0
2022-11-01 12:40:00,77.26,77.43,77.26,77.38,17829.0,75.2331,75.3986,75.2331,75.3499,17829.0
2022-11-01 12:50:00,77.39,77.39,77.13,77.26,14174.0,75.3597,75.3597,75.1065,75.2331,14174.0
2022-11-01 13:00:00,77.26,77.31,77.15,77.23,12529.0,75.2331,75.2818,75.126,75.2039,12529.0
2022-11-01 13:10:00,77.23,77.44,77.23,77.3,13853.0,75.2039,75.4084,75.2039,75.272,13853.0
2022-11-01 13:20:00,77.31,77.56,77.31,77.51,21969.0,75.2818,75.5252,75.2818,75.4765,21969.0
2022-11-01 13:30:00,77.51,77.67,77.39,77.53,29987.0,75.4765,75.6323,75.3597,75.496,29987.0
2022-11-01 13:40:00,77.51,78.0,77.51,77.95,29340.0,75.4765,75.9537,75.4765,75.905,29340.0
2022-11-01 13:50:00,77.95,78.08,77.92,78.06,23629.0,75.905,76.0316,75.8758,76.0121,23629.0
2022-11-01 14:00:00,78.1,78.12,77.85,77.88,23021.0,76.051,76.0705,75.8076,75.8368,23021.0
2022-11-01 14:10:00,77.86,77.96,77.84,77.91,17091.0,75.8173,75.9147,75.7979,75.866,17091.0
2022-11-01 14:20:00,77.9,78.01,77.82,77.86,22235.0,75.8563,75.9634,75.7784,75.8173,22235.0
2022-11-01 14:30:00,77.84,77.84,77.59,77.72,12919.0,75.7979,75.7979,75.5544,75.681,12919.0
2022-11-01 14:40:00,77.72,77.72,77.48,77.5,10673.0,75.681,75.681,75.4473,75.4668,10673.0
2022-11-01 14:50:00,77.51,77.71,77.49,77.66,15985.0,75.4765,75.6713,75.457,75.6226,15985.0
2022-11-01 15:00:00,77.65,77.65,77.41,77.49,29071.0,75.6128,75.6128,75.3791,75.457,29071.0
2022-11-01 15:10:00,77.48,77.48,77.32,77.4,18663.0,75.4473,75.4473,75.2915,75.3694,18663.0
2022-11-01 15:20:00,77.42,77.5,77.34,77.36,23109.0,75.3889,75.4668,75.311,75.3305,23109.0
2022-11-01 15:30:00,77.37,77.45,77.29,77.31,32737.0,75.3402,75.4181,75.2623,75.2818,32737.0
2022-11-01 15:40:00,77.33,77.48,77.22,77.48,58266.0,75.3012,75.4473,75.1941,75.4473,58266.0
2022-11-01 15:50:00,77.5,77.56,77.35,77.37,193566.0,75.4668,75.5252,75.3207,75.3402,193566.0
2022-11-02 09:30:00,77.25,77.31,76.5,76.78,41814.0,75.2233,75.2818,74.493,74.7657,41814.0
2022-11-02 09:40:00,76.74,77.22,76.66,76.98,17295.0,74.7267,75.1941,74.6488,74.9604,17295.0
2022-11-02 09:50:00,76.88,77.08,76.7,76.72,11909.0,74.863,75.0578,74.6878,74.7072,11909.0
2022-11-02 10:00:00,76.82,77.17,76.7,77.11,14210.0,74.8046,75.1454,74.6878,75.087,14210.0
2022-11-02 10:10:00,77.12,77.38,77.11,77.34,130910.0,75.0967,75.3499,75.087,75.311,130910.0
2022-11-02 10:20:00,77.34,77.64,77.29,77.64,51756.0,75.311,75.6031,75.2623,75.6031,51756.0
2022-11-02 10:30:00,77.66,77.72,77.42,77.5,78786.0,75.6226,75.681,75.3889,75.4668,78786.0
2022-11-02 10:40:00,77.51,78.0,77.48,77.96,163665.0,75.4765,75.9537,75.4473,75.9147,163665.0
2022-11-02 10:50:00,77.97,78.12,77.87,78.01,61021.0,75.9244,76.0705,75.8271,75.9634,61021.0
2022-11-02 11:00:00,78.03,78.09,77.69,77.7,15334.0,75.9829,76.0413,75.6518,75.6615,15334.0
2022-11-02 11:10:00,77.71,77.77,77.62,77.7,10461.0,75.6713,75.7297,75.5836,75.6615,10461.0
2022-11-02 11:20:00,77.68,77.88,77.58,77.72,14996.0,75.6421,75.8368,75.5447,75.681,14996.0
2022-11-02 11:30:00,77.7,77.77,77.65,77.72,7864.0,75.6615,75.7297,75.6128,75.681,7864.0
2022-11-02 11:40:00,77.69,78.01,77.68,78.01,9130.0,75.6518,75.9634,75.6421,75.9634,9130.0
2022-11-02 11:50:00,78.02,78.02,77.74,77.75,32205.0,75.9731,75.9731,75.7005,75.7102,32205.0
2022-11-02 12:00:00,77.75,77.76,77.55,77.6,12933.0,75.7102,75.72,75.5155,75.5642,12933.0
2022-11-02 12:10:00,77.59,77.64,77.58,77.63,8287.0,75.5544,75.6031,75.5447,75.5934,8287.0
2022-11-02 12:20:00,77.61,77.62,77.44,77.47,9184.0,75.5739,75.5836,75.4084,75.4376,9184.0
2022-11-02 12:30:00,77.45,77.46,77.18,77.21,16487.0,75.4181,75.4278,75.1552,75.1844,16487.0
2022-11-02 12:40:00,77.19,77.34,77.09,77.27,18263.0,75.1649,75.311,75.0675,75.2428,18263.0
2022-11-02 12:50:00,77.27,77.47,77.26,77.41,12634.0,75.2428,75.4376,75.2331,75.3791,12634.0
2022-11-02 13:00:00,77.42,77.42,77.15,77.16,7214.0,75.3889,75.3889,75.126,75.1357,7214.0
2022-11-02 13:10:00,77.18,77.31,77.14,77.19,18277.0,75.1552,75.2818,75.1162,75.1649,18277.0
2022-11-02 13:20:00,77.19,77.26,77.12,77.24,15180.0,75.1649,75.2331,75.0967,75.2136,15180.0
2022-11-02 13:30:00,77.24,77.33,77.17,77.31,17990.0,75.2136,75.3012,75.1454,75.2818,17990.0
2022-11-02 13:40:00,77.32,77.56,77.32,77.52,18166.0,75.2915,75.5252,75.2915,75.4863,18166.0
2022-11-02 13:50:00,77.53,77.61,77.4,77.49,16019.0,75.496,75.5739,75.3694,75.457,16019.0
2022-11-02 14:00:00,77.51,78.84,77.31,78.55,64643.0,75.4765,76.7716,75.2818,76.4892,64643.0
2022-11-02 14:10:00,78.52,78.64,78.05,78.21,52236.0,76.46,76.5769,76.0023,76.1582,52236.0
2022-11-02 14:20:00,78.2,78.66,78.15,78.64,45918.0,76.1484,76.5963,76.0997,76.5769,45918.0
2022-11-02 14:30:00,78.64,78.92,77.5,78.06,145584.0,76.5769,76.8495,75.4668,76.0121,145584.0
2022-11-02 14:40:00,78.02,78.57,77.55,77.64,113881.0,75.9731,76.5087,75.5155,75.6031,113881.0
2022-11-02 14:50:00,77.64,77.76,76.38,76.91,123305.0,75.6031,75.72,74.3762,74.8923,123305.0
2022-11-02 15:00:00,76.78,77.58,76.77,77.45,45596.0,74.7657,75.5447,74.7559,75.4181,45596.0
2022-11-02 15:10:00,77.39,77.41,76.39,76.4,47413.0,75.3597,75.3791,74.3859,74.3956,47413.0
2022-11-02 15:20:00,76.36,76.38,75.38,75.7,109030.0,74.3567,74.3762,73.4024,73.714,109030.0
2022-11-02 15:30:00,75.68,75.95,75.45,75.69,101539.0,73.6945,73.9574,73.4706,73.7043,101539.0
2022-11-02 15:40:00,75.69,75.72,75.31,75.39,140496.0,73.7043,73.7335,73.3342,73.4121,140496.0
2022-11-02 15:50:00,75.38,75.38,74.81,75.15,456097.0,73.4024,73.4024,72.8474,73.1784,456097.0
2022-11-03 09:30:00,73.54,73.9,73.24,73.52,188016.0,71.6107,71.9612,71.3185,71.5912,188016.0
2022-11-03 09:40:00,73.52,73.82,72.87,72.88,152362.0,71.5912,71.8833,70.9582,70.968,152362.0
2022-11-03 09:50:00,72.91,73.12,72.38,72.38,152876.0,70.9972,71.2017,70.4811,70.4811,152876.0
2022-11-03 10:00:00,72.43,73.26,72.43,72.63,121392.0,70.5298,71.338,70.5298,70.7245,121392.0
2022-11-03 10:10:00,72.63,72.94,72.46,72.9,85061.0,70.7245,71.0264,70.559,70.9875,85061.0
2022-11-03 10:20:00,72.92,73.65,72.82,73.53,42616.0,71.0069,71.7178,70.9096,71.6009,42616.0
2022-11-03 10:30:00,73.49,73.63,73.25,73.6,65149.0,71.562,71.6983,71.3283,71.6691,65149.0
2022-11-03 10:40:00,73.59,74.03,73.57,74.02,37220.0,71.6594,72.0878,71.6399,72.0781,37220.0
2022-11-03 10:50:00,74.01,74.17,73.67,74.07,67265.0,72.0683,72.2241,71.7373,72.1268,67265.0
2022-11-03 11:00:00,74.09,74.18,73.98,74.01,45398.0,72.1462,72.2339,72.0391,72.0683,45398.0
2022-11-03 11:10:00,74.0,74.2,73.82,74.15,70562.0,72.0586,72.2534,71.8833,72.2047,70562.0
2022-11-03 11:20:00,74.17,74.35,73.98,74.17,45184.0,72.2241,72.3994,72.0391,72.2241,45184.0
2022-11-03 11:30:00,74.16,74.34,73.89,74.3,27299.0,72.2144,72.3897,71.9515,72.3507,27299.0
2022-11-03 11:40:00,74.29,74.56,74.27,74.38,22869.0,72.341,72.6039,72.3215,72.4286,22869.0
2022-11-03 11:50:00,74.29,74.37,74.09,74.26,18788.0,72.341,72.4189,72.1462,72.3118,18788.0
2022-11-03 12:00:00,74.27,74.66,74.23,74.53,17232.0,72.3215,72.7013,72.2826,72.5747,17232.0
2022-11-03 12:10:00,74.54,74.83,74.49,74.77,40906.0,72.5844,72.8668,72.5357,72.8084,40906.0
2022-11-03 12:20:00,74.71,74.71,74.49,74.53,22249.0,72.75,72.75,72.5357,72.5747,22249.0
2022-11-03 12:30:00,74.53,74.57,74.09,74.09,17643.0,72.5747,72.6136,72.1462,72.1462,17643.0
2022-11-03 12:40:00,74.1,74.52,74.08,74.51,12889.0,72.156,72.565,72.1365,72.5552,12889.0
2022-11-03 12:50:00,74.52,74.76,74.51,74.62,61674.0,72.565,72.7987,72.5552,72.6623,61674.0
2022-11-03 13:00:00,74.64,74.64,74.33,74.4,12867.0,72.6818,72.6818,72.3799,72.4481,12867.0
2022-11-03 13:10:00,74.31,74.57,74.29,74.47,12120.0,72.3605,72.6136,72.341,72.5163,12120.0
2022-11-03 13:20:00,74.48,74.48,74.22,74.23,14555.0,72.526,72.526,72.2728,72.2826,14555.0
2022-11-03 13:30:00,74.21,74.36,74.16,74.27,16576.0,72.2631,72.4092,72.2144,72.3215,16576.0
2022-11-03 13:40:00,74.26,74.3,74.07,74.28,15009.0,72.3118,72.3507,72.1268,72.3313,15009.0
2022-11-03 13:50:00,74.25,74.25,73.99,74.02,18282.0,72.302,72.302,72.0489,72.0781,18282.0
2022-11-03 14:00:00,74.01,74.16,73.98,74.14,22652.0,72.0683,72.2144,72.0391,72.1949,22652.0
2022-11-03 14:10:00,74.14,74.15,73.99,74.08,21670.0,72.1949,72.2047,72.0489,72.1365,21670.0
2022-11-03 14:20:00,74.1,74.34,74.1,74.29,18978.0,72.156,72.3897,72.156,72.341,18978.0
2022-11-03 14:30:00,74.3,74.55,74.27,74.34,75087.0,72.3507,72.5942,72.3215,72.3897,75087.0
2022-11-03 14:40:00,74.34,74.44,74.25,74.41,21762.0,72.3897,72.4871,72.302,72.4578,21762.0
2022-11-03 14:50:00,74.41,74.41,74.17,74.28,20029.0,72.4578,72.4578,72.2241,72.3313,20029.0
2022-11-03 15:00:00,74.28,74.3,74.06,74.21,17237.0,72.3313,72.3507,72.117,72.2631,17237.0
2022-11-03 15:10:00,74.21,74.29,74.12,74.15,20590.0,72.2631,72.341,72.1755,72.2047,20590.0
2022-11-03 15:20:00,74.14,74.22,74.01,74.06,23814.0,72.1949,72.2728,72.0683,72.117,23814.0
2022-11-03 15:30:00,74.05,74.2,73.97,74.04,41393.0,72.1073,72.2534,72.0294,72.0976,41393.0
2022-11-03 15:40:00,74.03,74.18,73.88,73.95,83224.0,72.0878,72.2339,71.9417,72.0099,83224.0
2022-11-03 15:50:00,73.97,73.98,73.5,73.58,272618.0,72.0294,72.0391,71.5717,71.6496,272618.0
2022-11-04 09:30:00,75.08,75.64,74.52,75.64,132121.0,73.1103,73.6556,72.565,73.6556,132121.0
2022-11-04 09:40:00,75.69,75.69,74.96,75.02,51913.0,73.7043,73.7043,72.9934,73.0518,51913.0
2022-11-04 09:50:00,75.03,75.6,74.84,75.48,62279.0,73.0616,73.6166,72.8766,73.4998,62279.0
2022-11-04 10:00:00,75.47,75.7,75.2,75.35,61710.0,73.49,73.714,73.2271,73.3732,61710.0
2022-11-04 10:10:00,75.39,76.39,75.32,76.13,86160.0,73.4121,74.3859,73.344,74.1327,86160.0
2022-11-04 10:20:00,76.13,76.54,75.86,76.51,42768.0,74.1327,74.532,73.8698,74.5028,42768.0
2022-11-04 10:30:00,76.51,76.67,76.09,76.16,35610.0,74.5028,74.6586,74.0938,74.1619,35610.0
2022-11-04 10:40:00,76.2,76.56,76.08,76.11,112766.0,74.2009,74.5514,74.084,74.1132,112766.0
2022-11-04 10:50:00,76.08,76.21,75.88,76.0,41153.0,74.084,74.2106,73.8893,74.0061,41153.0
2022-11-04 11:00:00,76.03,76.17,75.74,75.74,46990.0,74.0353,74.1717,73.753,73.753,46990.0
2022-11-04 11:10:00,75.76,75.95,75.59,75.85,28089.0,73.7724,73.9574,73.6069,73.8601,28089.0
2022-11-04 11:20:00,75.82,75.98,75.49,75.5,33517.0,73.8309,73.9867,73.5095,73.5192,33517.0
2022-11-04 11:30:00,75.52,75.64,75.01,75.1,40071.0,73.5387,73.6556,73.0421,73.1297,40071.0
2022-11-04 11:40:00,75.12,75.2,74.78,74.78,39581.0,73.1492,73.2271,72.8181,72.8181,39581.0
2022-11-04 11:50:00,74.8,74.8,74.18,74.2,32980.0,72.8376,72.8376,72.2339,72.2534,32980.0
2022-11-04 12:00:00,74.24,74.34,74.0,74.34,36520.0,72.2923,72.3897,72.0586,72.3897,36520.0
2022-11-04 12:10:00,74.29,74.35,73.88,74.22,117164.0,72.341,72.3994,71.9417,72.2728,117164.0
2022-11-04 12:20:00,74.2,74.29,74.02,74.22,41425.0,72.2534,72.341,72.0781,72.2728,41425.0
2022-11-04 12:30:00,74.18,74.18,73.68,73.75,26564.0,72.2339,72.2339,71.747,71.8152,26564.0
2022-11-04 12:40:00,73.73,73.88,73.52,73.69,26621.0,71.7957,71.9417,71.5912,71.7567,26621.0
2022-11-04 12:50:00,73.71,74.04,73.69,74.01,38843.0,71.7762,72.0976,71.7567,72.0683,38843.0
2022-11-04 13:00:00,73.99,74.23,73.72,73.73,27311.0,72.0489,72.2826,71.7859,71.7957,27311.0
2022-11-04 13:10:00,73.73,74.32,73.73,74.09,26223.0,71.7957,72.3702,71.7957,72.1462,26223.0
2022-11-04 13:20:00,74.12,74.17,73.84,73.9,21902.0,72.1755,72.2241,71.9028,71.9612,21902.0
2022-11-04 13:30:00,73.89,73.99,73.72,73.94,29675.0,71.9515,72.0489,71.7859,72.0002,29675.0
2022-11-04 13:40:00,73.91,74.02,73.72,73.86,34579.0,71.971,72.0781,71.7859,71.9223,34579.0
2022-11-04 13:50:00,73.86,73.88,73.6,73.61,41154.0,71.9223,71.9417,71.6691,71.6788,41154.0
2022-11-04 14:00:00,73.6,73.75,73.42,73.44,31388.0,71.6691,71.8152,71.4938,71.5133,31388.0
2022-11-04 14:10:00,73.43,73.54,73.28,73.5,46371.0,71.5036,71.6107,71.3575,71.5717,46371.0
2022-11-04 14:20:00,73.5,73.84,73.44,73.83,21522.0,71.5717,71.9028,71.5133,71.8931,21522.0
2022-11-04 14:30:00,73.8,73.96,73.75,73.92,26508.0,71.8638,72.0197,71.8152,71.9807,26508.0
2022-11-04 14:40:00,73.92,74.18,73.9,73.98,34804.0,71.9807,72.2339,71.9612,72.0391,34804.0
2022-11-04 14:50:00,73.99,74.27,73.99,74.21,18547.0,72.0489,72.3215,72.0489,72.2631,18547.0
2022-11-04 15:00:00,74.21,74.38,74.09,74.38,25401.0,72.2631,72.4286,72.1462,72.4286,25401.0
2022-11-04 15:10:00,74.38,74.48,74.31,74.4,34187.0,72.4286,72.526,72.3605,72.4481,34187.0
2022-11-04 15:20:00,74.4,74.65,74.23,74.52,61411.0,72.4481,72.6915,72.2826,72.565,61411.0
2022-11-04 15:30:00,74.53,74.78,74.43,74.74,74148.0,72.5747,72.8181,72.4773,72.7792,74148.0
2022-11-04 15:40:00,74.73,75.09,74.67,74.99,104078.0,72.7694,73.12,72.711,73.0226,104078.0
2022-11-04 15:50:00,75.01,75.27,74.82,75.23,267989.0,73.0421,73.2953,72.8571,73.2563,267989.0
2022-11-07 09:30:00,75.48,75.51,74.94,75.0,61206.0,73.4998,73.529,72.9739,73.0324,61206.0
2022-11-07 09:40:00,75.06,75.23,74.92,75.01,86579.0,73.0908,73.2563,72.9545,73.0421,86579.0
2022-11-07 09:50:00,75.09,75.18,74.3,74.37,118913.0,73.12,73.2076,72.3507,72.4189,118913.0
2022-11-07 10:00:00,74.38,75.1,74.3,74.56,133168.0,72.4286,73.1297,72.3507,72.6039,133168.0
2022-11-07 10:10:00,74.62,74.86,74.54,74.69,22339.0,72.6623,72.896,72.5844,72.7305,22339.0
2022-11-07 10:20:00,74.65,74.65,74.02,74.19,33396.0,72.6915,72.6915,72.0781,72.2436,33396.0
2022-11-07 10:30:00,74.23,74.23,73.78,73.8,28379.0,72.2826,72.2826,71.8444,71.8638,28379.0
2022-11-07 10:40:00,73.79,74.03,73.67,74.0,18374.0,71.8541,72.0878,71.7373,72.0586,18374.0
2022-11-07 10:50:00,73.96,74.21,73.91,74.13,21937.0,72.0197,72.2631,71.971,72.1852,21937.0
2022-11-07 11:00:00,74.13,74.16,73.86,73.97,20774.0,72.1852,72.2144,71.9223,72.0294,20774.0
2022-11-07 11:10:00,73.98,74.0,73.81,73.85,35041.0,72.0391,72.0586,71.8736,71.9125,35041.0
2022-11-07 11:20:00,73.87,73.9,73.67,73.89,32539.0,71.932,71.9612,71.7373,71.9515,32539.0
2022-11-07 11:30:00,73.89,74.03,73.88,73.9,18726.0,71.9515,72.0878,71.9417,71.9612,18726.0
2022-11-07 11:40:00,73.87,73.88,73.55,73.62,30092.0,71.932,71.9417,71.6204,71.6886,30092.0
2022-11-07 11:50:00,73.63,73.83,73.5,73.53,41259.0,71.6983,71.8931,71.5717,71.6009,41259.0
2022-11-07 12:00:00,73.53,73.69,73.4,73.67,13402.0,71.6009,71.7567,71.4743,71.7373,13402.0
2022-11-07 12:10:00,73.65,73.75,73.57,73.67,14381.0,71.7178,71.8152,71.6399,71.7373,14381.0
2022-11-07 12:20:00,73.66,74.11,73.61,74.09,39529.0,71.7275,72.1657,71.6788,72.1462,39529.0
2022-11-07 12:30:00,74.09,74.21,73.96,74.15,16563.0,72.1462,72.2631,72.0197,72.2047,16563.0
2022-11-07 12:40:00,74.16,74.39,74.12,74.12,33455.0,72.2144,72.4384,72.1755,72.1755,33455.0
2022-11-07 12:50:00,74.09,74.24,73.98,74.18,35804.0,72.1462,72.2923,72.0391,72.2339,35804.0
2022-11-07 13:00:00,74.19,74.33,74.19,74.33,11528.0,72.2436,72.3799,72.2436,72.3799,11528.0
2022-11-07 13:10:00,74.31,74.38,74.24,74.3,55252.0,72.3605,72.4286,72.2923,72.3507,55252.0
2022-11-07 13:20:00,74.31,74.32,74.18,74.29,19842.0,72.3605,72.3702,72.2339,72.341,19842.0
2022-11-07 13:30:00,74.3,74.36,74.12,74.18,16278.0,72.3507,72.4092,72.1755,72.2339,16278.0
2022-11-07 13:40:00,74.16,74.35,74.12,74.32,16125.0,72.2144,72.3994,72.1755,72.3702,16125.0
2022-11-07 13:50:00,74.35,74.45,74.29,74.45,24162.0,72.3994,72.4968,72.341,72.4968,24162.0
2022-11-07 14:00:00,74.47,74.55,74.47,74.53,16243.0,72.5163,72.5942,72.5163,72.5747,16243.0
2022-11-07 14:10:00,74.51,74.78,74.48,74.78,25241.0,72.5552,72.8181,72.526,72.8181,25241.0
2022-11-07 14:20:00,74.76,75.08,74.73,75.06,88847.0,72.7987,73.1103,72.7694,73.0908,88847.0
2022-11-07 14:30:00,75.09,75.56,75.09,75.54,71295.0,73.12,73.5777,73.12,73.5582,71295.0
2022-11-07 14:40:00,75.54,75.59,75.25,75.38,26540.0,73.5582,73.6069,73.2758,73.4024,26540.0
2022-11-07 14:50:00,75.38,75.51,75.22,75.22,29540.0,73.4024,73.529,73.2466,73.2466,29540.0
2022-11-07 15:00:00,75.22,75.45,75.21,75.42,52097.0,73.2466,73.4706,73.2369,73.4413,52097.0
2022-11-07 15:10:00,75.42,75.72,75.42,75.56,40262.0,73.4413,73.7335,73.4413,73.5777,40262.0
2022-11-07 15:20:00,75.55,75.55,75.21,75.25,35113.0,73.5679,73.5679,73.2369,73.2758,35113.0
2022-11-07 15:30:00,75.21,75.35,75.11,75.17,57590.0,73.2369,73.3732,73.1395,73.1979,57590.0
2022-11-07 15:40:00,75.17,75.3,75.12,75.2,84008.0,73.1979,73.3245,73.1492,73.2271,84008.0
2022-11-07 15:50:00,75.19,75.26,75.0,75.17,227613.0,73.2174,73.2855,73.0324,73.1979,227613.0
2022-11-08 09:30:00,75.28,75.89,75.28,75.5,35941.0,73.305,73.899,73.305,73.5192,35941.0
2022-11-08 09:40:00,75.52,75.73,74.63,74.7,42775.0,73.5387,73.7432,72.6721,72.7402,42775.0
2022-11-08 09:50:00,74.74,75.21,74.26,74.47,49617.0,72.7792,73.2369,72.3118,72.5163,49617.0
2022-11-08 10:00:00,74.45,74.5,73.55,73.8,112445.0,72.4968,72.5455,71.6204,71.8638,112445.0
2022-11-08 10:10:00,73.79,74.31,73.7,74.14,120979.0,71.8541,72.3605,71.7665,72.1949,120979.0
2022-11-08 10:20:00,74.15,74.47,74.15,74.31,46383.0,72.2047,72.5163,72.2047,72.3605,46383.0
2022-11-08 10:30:00,74.32,74.74,74.12,74.62,70657.0,72.3702,72.7792,72.1755,72.6623,70657.0
2022-11-08 10:40:00,74.64,74.91,74.55,74.73,41150.0,72.6818,72.9447,72.5942,72.7694,41150.0
2022-11-08 10:50:00,74.73,74.81,74.33,74.5,43852.0,72.7694,72.8474,72.3799,72.5455,43852.0
2022-11-08 11:00:00,74.52,74.71,74.49,74.65,46016.0,72.565,72.75,72.5357,72.6915,46016.0
2022-11-08 11:10:00,74.65,74.76,74.49,74.62,67041.0,72.6915,72.7987,72.5357,72.6623,67041.0
2022-11-08 11:20:00,74.62,74.76,74.5,74.5,96613.0,72.6623,72.7987,72.5455,72.5455,96613.0
2022-11-08 11:30:00,74.51,74.96,74.51,74.9,115146.0,72.5552,72.9934,72.5552,72.935,115146.0
2022-11-08 11:40:00,74.89,75.03,74.61,74.61,61745.0,72.9253,73.0616,72.6526,72.6526,61745.0
2022-11-08 11:50:00,74.59,74.66,74.36,74.4,43616.0,72.6331,72.7013,72.4092,72.4481,43616.0
2022-11-08 12:00:00,74.39,74.42,74.06,74.34,51684.0,72.4384,72.4676,72.117,72.3897,51684.0
2022-11-08 12:10:00,74.33,74.37,74.08,74.15,45154.0,72.3799,72.4189,72.1365,72.2047,45154.0
2022-11-08 12:20:00,74.14,74.42,74.08,74.33,34808.0,72.1949,72.4676,72.1365,72.3799,34808.0
2022-11-08 12:30:00,74.31,74.32,74.06,74.22,36601.0,72.3605,72.3702,72.117,72.2728,36601.0
2022-11-08 12:40:00,74.23,74.43,74.2,74.22,46591.0,72.2826,72.4773,72.2534,72.2728,46591.0
2022-11-08 12:50:00,74.22,74.43,74.12,74.39,37726.0,72.2728,72.4773,72.1755,72.4384,37726.0
2022-11-08 13:00:00,74.39,74.51,74.33,74.4,25222.0,72.4384,72.5552,72.3799,72.4481,25222.0
2022-11-08 13:10:00,74.4,74.4,74.15,74.15,31631.0,72.4481,72.4481,72.2047,72.2047,31631.0
2022-11-08 13:20:00,74.14,74.15,73.38,73.42,74816.0,72.1949,72.2047,71.4549,71.4938,74816.0
2022-11-08 13:30:00,73.39,73.56,73.17,73.56,57505.0,71.4646,71.6301,71.2504,71.6301,57505.0
2022-11-08 13:40:00,73.57,73.67,73.43,73.44,36935.0,71.6399,71.7373,71.5036,71.5133,36935.0
2022-11-08 13:50:00,73.47,73.57,73.09,73.11,51460.0,71.5425,71.6399,71.1725,71.192,51460.0
2022-11-08 14:00:00,73.09,73.22,72.99,73.01,57741.0,71.1725,71.2991,71.0751,71.0946,57741.0
2022-11-08 14:10:00,73.01,73.05,72.8,72.83,61853.0,71.0946,71.1335,70.8901,70.9193,61853.0
2022-11-08 14:20:00,72.82,72.85,72.2,72.2,72715.0,70.9096,70.9388,70.3058,70.3058,72715.0
2022-11-08 14:30:00,72.19,72.64,72.04,72.58,87906.0,70.2961,70.7343,70.15,70.6759,87906.0
2022-11-08 14:40:00,72.57,72.91,72.51,72.81,66688.0,70.6661,70.9972,70.6077,70.8998,66688.0
2022-11-08 14:50:00,72.8,73.01,72.74,72.86,69398.0,70.8901,71.0946,70.8317,70.9485,69398.0
2022-11-08 15:00:00,72.87,73.19,72.83,73.07,52241.0,70.9582,71.2699,70.9193,71.153,52241.0
2022-11-08 15:10:00,73.07,73.2,72.93,73.2,71585.0,71.153,71.2796,71.0167,71.2796,71585.0
2022-11-08 15:20:00,73.21,73.56,73.2,73.46,79471.0,71.2893,71.6301,71.2796,71.5328,79471.0
2022-11-08 15:30:00,73.46,73.93,73.4,73.81,161674.0,71.5328,71.9904,71.4743,71.8736,161674.0
2022-11-08 15:40:00,73.82,73.94,73.62,73.62,152841.0,71.8833,72.0002,71.6886,71.6886,152841.0
2022-11-08 15:50:00,73.63,73.68,73.24,73.3,513862.0,71.6983,71.747,71.3185,71.377,513862.0
2022-11-09 09:30:00,74.0,75.22,72.9,75.15,258520.0,72.0586,73.2466,70.9875,73.1784,258520.0
2022-11-09 09:40:00,75.12,76.23,75.11,76.15,232320.0,73.1492,74.2301,73.1395,74.1522,232320.0
2022-11-09 09:50:00,76.13,76.76,75.81,76.63,189025.0,74.1327,74.7462,73.8211,74.6196,189025.0
2022-11-09 10:00:00,76.65,78.31,76.61,78.01,248623.0,74.6391,76.2555,74.6001,75.9634,248623.0
2022-11-09 10:10:00,77.98,78.5,77.65,78.07,161847.0,75.9342,76.4405,75.6128,76.0218,161847.0
2022-11-09 10:20:00,78.02,78.21,77.32,77.87,182940.0,75.9731,76.1582,75.2915,75.8271,182940.0
2022-11-09 10:30:00,77.9,77.98,77.16,77.39,72838.0,75.8563,75.9342,75.1357,75.3597,72838.0
2022-11-09 10:40:00,77.4,78.29,77.37,78.25,88433.0,75.3694,76.2361,75.3402,76.1971,88433.0
2022-11-09 10:50:00,78.25,78.38,77.6,77.77,152954.0,76.1971,76.3237,75.5642,75.7297,152954.0
2022-11-09 11:00:00,77.83,78.22,77.64,77.87,89729.0,75.7881,76.1679,75.6031,75.8271,89729.0
2022-11-09 11:10:00,77.81,78.42,77.81,78.35,61050.0,75.7686,76.3626,75.7686,76.2945,61050.0
2022-11-09 11:20:00,78.38,78.62,78.13,78.18,123827.0,76.3237,76.5574,76.0803,76.1289,123827.0
2022-11-09 11:30:00,78.19,78.21,77.95,78.01,64564.0,76.1387,76.1582,75.905,75.9634,64564.0
2022-11-09 11:40:00,77.97,78.15,77.6,77.98,81391.0,75.9244,76.0997,75.5642,75.9342,81391.0
2022-11-09 11:50:00,77.99,78.41,77.82,77.88,114129.0,75.9439,76.3529,75.7784,75.8368,114129.0
2022-11-09 12:00:00,77.88,78.01,77.88,77.96,70210.0,75.8368,75.9634,75.8368,75.9147,70210.0
2022-11-09 12:10:00,77.96,78.04,77.88,77.99,72844.0,75.9147,75.9926,75.8368,75.9439,72844.0
2022-11-09 12:20:00,77.98,78.02,77.32,77.63,61400.0,75.9342,75.9731,75.2915,75.5934,61400.0
2022-11-09 12:30:00,77.6,77.6,76.99,77.14,69005.0,75.5642,75.5642,74.9702,75.1162,69005.0
2022-11-09 12:40:00,77.17,77.21,76.7,76.97,105493.0,75.1454,75.1844,74.6878,74.9507,105493.0
2022-11-09 12:50:00,76.98,77.13,76.7,76.74,86312.0,74.9604,75.1065,74.6878,74.7267,86312.0
2022-11-09 13:00:00,76.75,76.75,76.28,76.38,90694.0,74.7365,74.7365,74.2788,74.3762,90694.0
2022-11-09 13:10:00,76.38,76.62,76.27,76.4,137063.0,74.3762,74.6099,74.269,74.3956,137063.0
2022-11-09 13:20:00,76.42,76.6,76.39,76.43,70494.0,74.4151,74.5904,74.3859,74.4248,70494.0
2022-11-09 13:30:00,76.38,76.41,76.1,76.17,141960.0,74.3762,74.4054,74.1035,74.1717,141960.0
2022-11-09 13:40:00,76.17,76.17,75.85,76.01,100727.0,74.1717,74.1717,73.8601,74.0159,100727.0
2022-11-09 13:50:00,76.02,76.09,75.69,75.84,86626.0,74.0256,74.0938,73.7043,73.8503,86626.0
2022-11-09 14:00:00,75.83,75.94,75.41,75.88,64521.0,73.8406,73.9477,73.4316,73.8893,64521.0
2022-11-09 14:10:00,75.92,76.36,75.81,76.31,158077.0,73.9282,74.3567,73.8211,74.308,158077.0
2022-11-09 14:20:00,76.29,76.31,75.77,75.98,120512.0,74.2885,74.308,73.7822,73.9867,120512.0
2022-11-09 14:30:00,75.96,76.06,75.55,75.59,59474.0,73.9672,74.0646,73.5679,73.6069,59474.0
2022-11-09 14:40:00,75.59,76.22,75.54,76.13,92343.0,73.6069,74.2204,73.5582,74.1327,92343.0
2022-11-09 14:50:00,76.13,76.13,75.87,75.89,51478.0,74.1327,74.1327,73.8795,73.899,51478.0
2022-11-09 15:00:00,75.84,76.37,75.83,76.31,98869.0,73.8503,74.3664,73.8406,74.308,98869.0
2022-11-09 15:10:00,76.31,76.32,75.82,76.08,93603.0,74.308,74.3177,73.8309,74.084,93603.0
2022-11-09 15:20:00,76.05,76.1,75.73,75.76,105819.0,74.0548,74.1035,73.7432,73.7724,105819.0
2022-11-09 15:30:00,75.74,75.77,75.54,75.55,127168.0,73.753,73.7822,73.5582,73.5679,127168.0
2022-11-09 15:40:00,75.55,75.58,75.16,75.25,231507.0,73.5679,73.5971,73.1882,73.2758,231507.0
2022-11-09 15:50:00,75.27,75.9,75.26,75.62,615526.0,73.2953,73.9088,73.2855,73.6361,615526.0
2022-11-10 09:30:00,81.6,84.8,80.44,82.05,601738.0,79.4592,82.5753,78.3296,79.8974,601738.0
2022-11-10 09:40:00,81.98,82.63,81.23,82.52,186398.0,79.8292,80.4622,79.0989,80.3551,186398.0
2022-11-10 09:50:00,82.52,83.96,82.28,83.88,195592.0,80.3551,81.7573,80.1214,81.6794,195592.0
2022-11-10 10:00:00,83.91,84.14,83.01,83.9,181877.0,81.7086,81.9326,80.8322,81.6989,181877.0
2022-11-10 10:10:00,83.96,83.96,83.03,83.51,133623.0,81.7573,81.7573,80.8517,81.3191,133623.0
2022-11-10 10:20:00,83.51,84.65,83.35,84.33,199688.0,81.3191,82.4292,81.1633,82.1176,199688.0
2022-11-10 10:30:00,84.33,84.48,83.52,83.75,149591.0,82.1176,82.2637,81.3288,81.5528,149591.0
2022-11-10 10:40:00,83.74,84.51,83.74,84.38,157203.0,81.5431,82.2929,81.5431,82.1663,157203.0
2022-11-10 10:50:00,84.37,84.57,84.14,84.38,91418.0,82.1565,82.3513,81.9326,82.1663,91418.0
2022-11-10 11:00:00,84.37,84.75,84.24,84.7,129182.0,82.1565,82.5266,82.03,82.4779,129182.0
2022-11-10 11:10:00,84.73,84.76,84.38,84.47,154753.0,82.5071,82.5363,82.1663,82.2539,154753.0
2022-11-10 11:20:00,84.46,84.85,84.04,84.84,133859.0,82.2442,82.624,81.8352,82.6142,133859.0
2022-11-10 11:30:00,84.83,85.22,84.8,84.99,153459.0,82.6045,82.9842,82.5753,82.7603,153459.0
2022-11-10 11:40:00,85.0,85.01,84.4,84.83,91034.0,82.77,82.7798,82.1858,82.6045,91034.0
2022-11-10 11:50:00,84.81,85.0,84.5,84.51,53402.0,82.585,82.77,82.2831,82.2929,53402.0
2022-11-10 12:00:00,84.56,84.62,84.02,84.19,55322.0,82.3416,82.4,81.8157,81.9813,55322.0
2022-11-10 12:10:00,84.14,84.15,83.72,83.98,69291.0,81.9326,81.9423,81.5236,81.7768,69291.0
2022-11-10 12:20:00,83.98,84.12,83.7,83.81,32669.0,81.7768,81.9131,81.5041,81.6112,32669.0
2022-11-10 12:30:00,83.75,83.9,83.55,83.69,38862.0,81.5528,81.6989,81.3581,81.4944,38862.0
2022-11-10 12:40:00,83.71,83.86,83.56,83.72,39675.0,81.5139,81.6599,81.3678,81.5236,39675.0
2022-11-10 12:50:00,83.73,83.8,83.33,83.37,57179.0,81.5333,81.6015,81.1438,81.1828,57179.0
2022-11-10 13:00:00,83.37,83.71,83.37,83.62,56954.0,81.1828,81.5139,81.1828,81.4262,56954.0
2022-11-10 13:10:00,83.62,83.69,83.39,83.67,40947.0,81.4262,81.4944,81.2023,81.4749,40947.0
2022-11-10 13:20:00,83.67,83.87,83.29,83.62,45496.0,81.4749,81.6697,81.1049,81.4262,45496.0
2022-11-10 13:30:00,83.62,83.66,83.14,83.17,50222.0,81.4262,81.4652,80.9588,80.988,50222.0
2022-11-10 13:40:00,83.18,83.52,83.05,83.18,34978.0,80.9978,81.3288,80.8712,80.9978,34978.0
2022-11-10 13:50:00,83.19,83.22,82.81,83.06,59744.0,81.0075,81.0367,80.6375,80.8809,59744.0
2022-11-10 14:00:00,83.07,83.4,82.99,83.31,44074.0,80.8906,81.212,80.8127,81.1244,44074.0
2022-11-10 14:10:00,83.31,83.6,83.27,83.29,37180.0,81.1244,81.4067,81.0854,81.1049,37180.0
2022-11-10 14:20:00,83.26,83.48,83.21,83.48,29166.0,81.0757,81.2899,81.027,81.2899,29166.0
2022-11-10 14:30:00,83.49,83.56,83.31,83.37,35042.0,81.2996,81.3678,81.1244,81.1828,35042.0
2022-11-10 14:40:00,83.34,83.53,83.07,83.13,24469.0,81.1536,81.3386,80.8906,80.9491,24469.0
2022-11-10 14:50:00,83.09,83.63,83.04,83.6,36352.0,80.9101,81.436,80.8614,81.4067,36352.0
2022-11-10 15:00:00,83.58,83.73,83.53,83.64,59209.0,81.3873,81.5333,81.3386,81.4457,59209.0
2022-11-10 15:10:00,83.64,83.81,83.46,83.49,63968.0,81.4457,81.6112,81.2704,81.2996,63968.0
2022-11-10 15:20:00,83.5,83.85,83.5,83.81,90920.0,81.3094,81.6502,81.3094,81.6112,90920.0
2022-11-10 15:30:00,83.81,84.05,83.8,83.99,133652.0,81.6112,81.8449,81.6015,81.7865,133652.0
2022-11-10 15:40:00,83.98,84.02,83.85,83.92,178438.0,81.7768,81.8157,81.6502,81.7183,178438.0
2022-11-10 15:50:00,83.93,84.36,83.88,83.89,414770.0,81.7281,82.1468,81.6794,81.6891,414770.0
2022-11-11 09:30:00,83.87,84.25,83.4,83.4,131832.0,81.6697,82.0397,81.212,81.212,131832.0
2022-11-11 09:40:00,83.42,84.35,83.3,84.33,68401.0,81.2315,82.1371,81.1146,82.1176,68401.0
2022-11-11 09:50:00,84.26,85.01,84.21,84.96,76858.0,82.0494,82.7798,82.0007,82.7311,76858.0
2022-11-11 10:00:00,84.91,85.1,84.33,84.56,58856.0,82.6824,82.8674,82.1176,82.3416,58856.0
2022-11-11 10:10:00,84.54,85.2,84.44,85.08,53218.0,82.3221,82.9648,82.2247,82.8479,53218.0
2022-11-11 10:20:00,85.1,85.34,85.03,85.18,42651.0,82.8674,83.1011,82.7992,82.9453,42651.0
2022-11-11 10:30:00,85.19,85.24,84.56,84.81,72191.0,82.955,83.0037,82.3416,82.585,72191.0
2022-11-11 10:40:00,84.78,85.26,84.69,85.26,42616.0,82.5558,83.0232,82.4681,83.0232,42616.0
2022-11-11 10:50:00,85.24,85.39,85.14,85.39,37276.0,83.0037,83.1498,82.9063,83.1498,37276.0
2022-11-11 11:00:00,85.4,85.5,84.8,84.87,52701.0,83.1595,83.2569,82.5753,82.6434,52701.0
2022-11-11 11:10:00,84.88,85.11,84.62,85.07,53023.0,82.6532,82.8771,82.4,82.8382,53023.0
2022-11-11 11:20:00,85.09,85.18,84.74,84.84,35371.0,82.8577,82.9453,82.5168,82.6142,35371.0
2022-11-11 11:30:00,84.86,84.9,84.58,84.83,45848.0,82.6337,82.6726,82.361,82.6045,45848.0
2022-11-11 11:40:00,84.83,85.06,84.8,85.05,73171.0,82.6045,82.8284,82.5753,82.8187,73171.0
2022-11-11 11:50:00,85.08,85.28,85.07,85.25,62233.0,82.8479,83.0427,82.8382,83.0135,62233.0
2022-11-11 12:00:00,85.24,85.44,84.91,85.05,128695.0,83.0037,83.1985,82.6824,82.8187,128695.0
2022-11-11 12:10:00,85.09,85.39,85.09,85.24,32027.0,82.8577,83.1498,82.8577,83.0037,32027.0
2022-11-11 12:20:00,85.23,85.24,85.0,85.11,25954.0,82.994,83.0037,82.77,82.8771,25954.0
2022-11-11 12:30:00,85.11,85.3,85.04,85.25,34010.0,82.8771,83.0621,82.809,83.0135,34010.0
2022-11-11 12:40:00,85.25,85.58,85.17,85.48,71581.0,83.0135,83.3348,82.9356,83.2374,71581.0
2022-11-11 12:50:00,85.48,85.79,85.47,85.47,40960.0,83.2374,83.5393,83.2277,83.2277,40960.0
2022-11-11 13:00:00,85.5,85.69,85.21,85.28,44246.0,83.2569,83.4419,82.9745,83.0427,44246.0
2022-11-11 13:10:00,85.29,85.32,84.71,84.83,76210.0,83.0524,83.0816,82.4876,82.6045,76210.0
2022-11-11 13:20:00,84.81,84.85,84.53,84.65,38157.0,82.585,82.624,82.3123,82.4292,38157.0
2022-11-11 13:30:00,84.64,84.83,84.41,84.45,33370.0,82.4195,82.6045,82.1955,82.2344,33370.0
2022-11-11 13:40:00,84.47,84.49,84.2,84.23,35124.0,82.2539,82.2734,81.991,82.0202,35124.0
2022-11-11 13:50:00,84.24,84.55,84.23,84.42,29875.0,82.03,82.3318,82.0202,82.2052,29875.0
2022-11-11 14:00:00,84.42,84.63,84.23,84.6,57820.0,82.2052,82.4097,82.0202,82.3805,57820.0
2022-11-11 14:10:00,84.59,84.82,84.58,84.77,31071.0,82.3708,82.5947,82.361,82.546,31071.0
2022-11-11 14:20:00,84.77,85.22,84.77,85.17,28408.0,82.546,82.9842,82.546,82.9356,28408.0
2022-11-11 14:30:00,85.17,85.45,85.16,85.44,33900.0,82.9356,83.2082,82.9258,83.1985,33900.0
2022-11-11 14:40:00,85.45,85.67,85.36,85.44,37709.0,83.2082,83.4224,83.1206,83.1985,37709.0
2022-11-11 14:50:00,85.44,85.69,85.43,85.55,32934.0,83.1985,83.4419,83.1887,83.3056,32934.0
2022-11-11 15:00:00,85.57,85.68,85.34,85.4,37031.0,83.3251,83.4322,83.1011,83.1595,37031.0
2022-11-11 15:10:00,85.41,85.41,85.06,85.15,53939.0,83.1693,83.1693,82.8284,82.9161,53939.0
2022-11-11 15:20:00,85.17,85.32,85.11,85.22,109674.0,82.9356,83.0816,82.8771,82.9842,109674.0
2022-11-11 15:30:00,85.24,85.3,84.93,85.11,62902.0,83.0037,83.0621,82.7019,82.8771,62902.0
2022-11-11 15:40:00,85.11,85.24,84.94,85.04,95690.0,82.8771,83.0037,82.7116,82.809,95690.0
2022-11-11 15:50:00,85.04,85.11,84.82,84.95,244605.0,82.809,82.8771,82.5947,82.7213,244605.0
2022-11-14 09:30:00,84.17,84.49,83.59,83.9,98853.0,81.9618,82.2734,81.397,81.6989,98853.0
2022-11-14 09:40:00,83.77,83.9,82.66,82.94,69877.0,81.5723,81.6989,80.4914,80.7641,69877.0
2022-11-14 09:50:00,82.9,83.5,82.86,83.48,43509.0,80.7251,81.3094,80.6862,81.2899,43509.0
2022-11-14 10:00:00,83.49,83.8,83.35,83.49,49031.0,81.2996,81.6015,81.1633,81.2996,49031.0
2022-11-14 10:10:00,83.48,83.58,83.17,83.33,47466.0,81.2899,81.3873,80.988,81.1438,47466.0
2022-11-14 10:20:00,83.2,83.53,82.77,82.83,29835.0,81.0172,81.3386,80.5985,80.6569,29835.0
2022-11-14 10:30:00,82.84,83.48,82.78,83.34,42730.0,80.6667,81.2899,80.6083,81.1536,42730.0
2022-11-14 10:40:00,83.39,83.64,83.26,83.36,44794.0,81.2023,81.4457,81.0757,81.173,44794.0
2022-11-14 10:50:00,83.3,83.93,83.3,83.75,19105.0,81.1146,81.7281,81.1146,81.5528,19105.0
2022-11-14 11:00:00,83.76,83.77,83.25,83.38,19490.0,81.5625,81.5723,81.0659,81.1925,19490.0
2022-11-14 11:10:00,83.33,83.35,82.78,82.82,28317.0,81.1438,81.1633,80.6083,80.6472,28317.0
2022-11-14 11:20:00,82.9,83.02,82.77,82.9,39517.0,80.7251,80.842,80.5985,80.7251,39517.0
2022-11-14 11:30:00,82.87,83.47,82.87,83.36,22308.0,80.6959,81.2802,80.6959,81.173,22308.0
2022-11-14 11:40:00,83.35,83.58,83.25,83.39,15358.0,81.1633,81.3873,81.0659,81.2023,15358.0
2022-11-14 11:50:00,83.42,83.42,83.11,83.25,19191.0,81.2315,81.2315,80.9296,81.0659,19191.0
2022-11-14 12:00:00,83.27,83.6,83.27,83.37,30918.0,81.0854,81.4067,81.0854,81.1828,30918.0
2022-11-14 12:10:00,83.4,83.49,83.16,83.27,25366.0,81.212,81.2996,80.9783,81.0854,25366.0
2022-11-14 12:20:00,83.22,83.38,83.14,83.32,18425.0,81.0367,81.1925,80.9588,81.1341,18425.0
2022-11-14 12:30:00,83.33,83.42,83.23,83.31,12676.0,81.1438,81.2315,81.0465,81.1244,12676.0
2022-11-14 12:40:00,83.31,83.43,83.26,83.4,14744.0,81.1244,81.2412,81.0757,81.212,14744.0
2022-11-14 12:50:00,83.4,83.43,83.18,83.22,10630.0,81.212,81.2412,80.9978,81.0367,10630.0
2022-11-14 13:00:00,83.22,83.27,83.09,83.1,14754.0,81.0367,81.0854,80.9101,80.9199,14754.0
2022-11-14 13:10:00,83.16,83.38,83.16,83.31,18690.0,80.9783,81.1925,80.9783,81.1244,18690.0
2022-11-14 13:20:00,83.27,83.38,83.24,83.27,16994.0,81.0854,81.1925,81.0562,81.0854,16994.0
2022-11-14 13:30:00,83.32,83.41,83.24,83.39,15719.0,81.1341,81.2217,81.0562,81.2023,15719.0
2022-11-14 13:40:00,83.4,83.4,83.21,83.3,21632.0,81.212,81.212,81.027,81.1146,21632.0
2022-11-14 13:50:00,83.27,83.34,83.2,83.23,18485.0,81.0854,81.1536,81.0172,81.0465,18485.0
2022-11-14 14:00:00,83.22,83.22,82.81,82.85,20620.0,81.0367,81.0367,80.6375,80.6764,20620.0
2022-11-14 14:10:00,82.84,82.86,82.62,82.63,33518.0,80.6667,80.6862,80.4525,80.4622,33518.0
2022-11-14 14:20:00,82.66,82.66,82.48,82.62,24076.0,80.4914,80.4914,80.3161,80.4525,24076.0
2022-11-14 14:30:00,82.64,82.67,82.4,82.4,21159.0,80.4719,80.5011,80.2382,80.2382,21159.0
2022-11-14 14:40:00,82.4,82.57,82.35,82.37,23811.0,80.2382,80.4038,80.1895,80.209,23811.0
2022-11-14 14:50:00,82.41,82.49,82.31,82.45,22786.0,80.248,80.3259,80.1506,80.2869,22786.0
2022-11-14 15:00:00,82.46,82.69,82.46,82.62,28116.0,80.2967,80.5206,80.2967,80.4525,28116.0
2022-11-14 15:10:00,82.59,82.63,82.19,82.28,37284.0,80.4232,80.4622,80.0337,80.1214,37284.0
2022-11-14 15:20:00,82.28,82.37,82.19,82.21,27824.0,80.1214,80.209,80.0337,80.0532,27824.0
2022-11-14 15:30:00,82.2,82.29,82.12,82.27,40885.0,80.0435,80.1311,79.9656,80.1116,40885.0
2022-11-14 15:40:00,82.25,82.27,81.86,81.87,60463.0,80.0922,80.1116,79.7124,79.7221,60463.0
2022-11-14 15:50:00,81.86,81.94,81.47,81.49,221884.0,79.7124,79.7903,79.3326,79.3521,221884.0
2022-11-15 09:30:00,83.3,84.48,83.3,83.51,97639.0,81.1146,82.2637,81.1146,81.3191,97639.0
2022-11-15 09:40:00,83.54,83.67,81.9,82.1,105735.0,81.3483,81.4749,79.7513,79.9461,105735.0
2022-11-15 09:50:00,82.11,83.2,82.11,83.13,68842.0,79.9558,81.0172,79.9558,80.9491,68842.0
2022-11-15 10:00:00,83.17,83.76,82.99,83.37,55402.0,80.988,81.5625,80.8127,81.1828,55402.0
2022-11-15 10:10:00,83.38,83.69,83.26,83.33,28115.0,81.1925,81.4944,81.0757,81.1438,28115.0
2022-11-15 10:20:00,83.28,84.14,83.16,84.14,26898.0,81.0951,81.9326,80.9783,81.9326,26898.0
2022-11-15 10:30:00,84.15,84.15,83.7,83.97,33438.0,81.9423,81.9423,81.5041,81.767,33438.0
2022-11-15 10:40:00,83.92,84.13,83.47,83.53,36053.0,81.7183,81.9228,81.2802,81.3386,36053.0
2022-11-15 10:50:00,83.47,83.98,83.43,83.65,24552.0,81.2802,81.7768,81.2412,81.4554,24552.0
2022-11-15 11:00:00,83.66,83.99,83.49,83.95,17198.0,81.4652,81.7865,81.2996,81.7476,17198.0
2022-11-15 11:10:00,83.88,83.99,83.62,83.76,19450.0,81.6794,81.7865,81.4262,81.5625,19450.0
2022-11-15 11:20:00,83.79,83.96,83.63,83.64,22653.0,81.5918,81.7573,81.436,81.4457,22653.0
2022-11-15 11:30:00,83.63,84.06,83.6,83.76,28644.0,81.436,81.8547,81.4067,81.5625,28644.0
2022-11-15 11:40:00,83.81,83.97,83.78,83.83,22704.0,81.6112,81.767,81.582,81.6307,22704.0
2022-11-15 11:50:00,83.72,83.94,83.69,83.92,41179.0,81.5236,81.7378,81.4944,81.7183,41179.0
2022-11-15 12:00:00,83.91,84.0,83.72,83.93,25456.0,81.7086,81.7962,81.5236,81.7281,25456.0
2022-11-15 12:10:00,83.93,83.99,83.63,83.64,21171.0,81.7281,81.7865,81.436,81.4457,21171.0
2022-11-15 12:20:00,83.56,83.71,83.53,83.59,17498.0,81.3678,81.5139,81.3386,81.397,17498.0
2022-11-15 12:30:00,83.55,83.71,83.44,83.51,13906.0,81.3581,81.5139,81.2509,81.3191,13906.0
2022-11-15 12:40:00,83.49,83.54,83.22,83.42,25752.0,81.2996,81.3483,81.0367,81.2315,25752.0
2022-11-15 12:50:00,83.32,83.42,83.19,83.4,14301.0,81.1341,81.2315,81.0075,81.212,14301.0
2022-11-15 13:00:00,83.42,83.5,83.34,83.35,13902.0,81.2315,81.3094,81.1536,81.1633,13902.0
2022-11-15 13:10:00,83.35,83.48,83.13,83.13,19576.0,81.1633,81.2899,80.9491,80.9491,19576.0
2022-11-15 13:20:00,83.1,83.1,82.56,82.67,31421.0,80.9199,80.9199,80.394,80.5011,31421.0
2022-11-15 13:30:00,82.67,82.92,82.5,82.71,51523.0,80.5011,80.7446,80.3356,80.5401,51523.0
2022-11-15 13:40:00,82.73,83.26,82.52,82.92,32291.0,80.5596,81.0757,80.3551,80.7446,32291.0
2022-11-15 13:50:00,82.97,83.3,82.87,83.08,17669.0,80.7933,81.1146,80.6959,80.9004,17669.0
2022-11-15 14:00:00,83.11,83.22,82.87,83.21,18149.0,80.9296,81.0367,80.6959,81.027,18149.0
2022-11-15 14:10:00,83.27,83.84,83.26,83.74,28770.0,81.0854,81.6404,81.0757,81.5431,28770.0
2022-11-15 14:20:00,83.83,84.05,83.76,83.93,29465.0,81.6307,81.8449,81.5625,81.7281,29465.0
2022-11-15 14:30:00,83.96,83.96,83.7,83.81,37705.0,81.7573,81.7573,81.5041,81.6112,37705.0
2022-11-15 14:40:00,83.84,83.94,83.44,83.44,23964.0,81.6404,81.7378,81.2509,81.2509,23964.0
2022-11-15 14:50:00,83.48,83.89,83.4,83.79,35213.0,81.2899,81.6891,81.212,81.5918,35213.0
2022-11-15 15:00:00,83.77,84.02,83.72,83.72,28396.0,81.5723,81.8157,81.5236,81.5236,28396.0
2022-11-15 15:10:00,83.75,84.04,83.7,83.98,35551.0,81.5528,81.8352,81.5041,81.7768,35551.0
2022-11-15 15:20:00,83.98,83.99,83.78,83.96,53310.0,81.7768,81.7865,81.582,81.7573,53310.0
2022-11-15 15:30:00,83.95,83.98,83.62,83.89,101109.0,81.7476,81.7768,81.4262,81.6891,101109.0
2022-11-15 15:40:00,83.9,83.96,83.75,83.91,59053.0,81.6989,81.7573,81.5528,81.7086,59053.0
2022-11-15 15:50:00,83.91,84.18,83.64,84.16,259309.0,81.7086,81.9715,81.4457,81.9521,259309.0
2022-11-16 09:30:00,83.59,84.1,83.26,83.74,55487.0,81.397,81.8936,81.0757,81.5431,55487.0
2022-11-16 09:40:00,83.65,83.76,83.1,83.29,34041.0,81.4554,81.5625,80.9199,81.1049,34041.0
2022-11-16 09:50:00,83.34,83.48,83.06,83.39,11804.0,81.1536,81.2899,80.8809,81.2023,11804.0
2022-11-16 10:00:00,83.41,83.68,83.25,83.45,19033.0,81.2217,81.4846,81.0659,81.2607,19033.0
2022-11-16 10:10:00,83.43,83.71,83.03,83.13,32495.0,81.2412,81.5139,80.8517,80.9491,32495.0
2022-11-16 10:20:00,83.12,83.42,83.06,83.21,22108.0,80.9393,81.2315,80.8809,81.027,22108.0
2022-11-16 10:30:00,83.2,83.39,83.02,83.12,34164.0,81.0172,81.2023,80.842,80.9393,34164.0
2022-11-16 10:40:00,83.12,83.23,83.01,83.12,31831.0,80.9393,81.0465,80.8322,80.9393,31831.0
2022-11-16 10:50:00,83.07,83.07,82.65,82.69,20615.0,80.8906,80.8906,80.4817,80.5206,20615.0
2022-11-16 11:00:00,82.69,82.79,82.52,82.55,23206.0,80.5206,80.618,80.3551,80.3843,23206.0
2022-11-16 11:10:00,82.58,83.22,82.52,83.16,62539.0,80.4135,81.0367,80.3551,80.9783,62539.0
2022-11-16 11:20:00,83.17,83.39,82.96,83.07,43713.0,80.988,81.2023,80.7835,80.8906,43713.0
2022-11-16 11:30:00,83.03,83.19,82.79,82.81,9311.0,80.8517,81.0075,80.618,80.6375,9311.0
2022-11-16 11:40:00,82.86,82.97,82.74,82.84,25750.0,80.6862,80.7933,80.5693,80.6667,25750.0
2022-11-16 11:50:00,82.82,82.88,82.6,82.65,26716.0,80.6472,80.7056,80.433,80.4817,26716.0
2022-11-16 12:00:00,82.66,82.85,82.59,82.81,19092.0,80.4914,80.6764,80.4232,80.6375,19092.0
2022-11-16 12:10:00,82.8,82.8,82.58,82.61,20836.0,80.6277,80.6277,80.4135,80.4427,20836.0
2022-11-16 12:20:00,82.61,82.82,82.5,82.71,49269.0,80.4427,80.6472,80.3356,80.5401,49269.0
2022-11-16 12:30:00,82.67,82.91,82.66,82.77,35485.0,80.5011,80.7348,80.4914,80.5985,35485.0
2022-11-16 12:40:00,82.76,82.99,82.71,82.85,12470.0,80.5888,80.8127,80.5401,80.6764,12470.0
2022-11-16 12:50:00,82.8,83.03,82.78,82.95,29129.0,80.6277,80.8517,80.6083,80.7738,29129.0
2022-11-16 13:00:00,82.95,82.96,82.66,82.71,33805.0,80.7738,80.7835,80.4914,80.5401,33805.0
2022-11-16 13:10:00,82.69,82.79,82.48,82.51,12711.0,80.5206,80.618,80.3161,80.3453,12711.0
2022-11-16 13:20:00,82.52,82.66,82.47,82.58,22298.0,80.3551,80.4914,80.3064,80.4135,22298.0
2022-11-16 13:30:00,82.58,82.59,82.4,82.48,12989.0,80.4135,80.4232,80.2382,80.3161,12989.0
2022-11-16 13:40:00,82.51,82.7,82.43,82.53,8298.0,80.3453,80.5304,80.2674,80.3648,8298.0
2022-11-16 13:50:00,82.49,82.61,82.41,82.46,8987.0,80.3259,80.4427,80.248,80.2967,8987.0
2022-11-16 14:00:00,82.47,82.67,82.45,82.66,12473.0,80.3064,80.5011,80.2869,80.4914,12473.0
2022-11-16 14:10:00,82.63,82.79,82.62,82.79,8566.0,80.4622,80.618,80.4525,80.618,8566.0
2022-11-16 14:20:00,82.79,82.99,82.77,82.94,10396.0,80.618,80.8127,80.5985,80.7641,10396.0
2022-11-16 14:30:00,82.9,83.16,82.71,83.09,16611.0,80.7251,80.9783,80.5401,80.9101,16611.0
2022-11-16 14:40:00,83.1,83.14,82.85,82.94,9259.0,80.9199,80.9588,80.6764,80.7641,9259.0
2022-11-16 14:50:00,82.97,83.09,82.89,83.01,19904.0,80.7933,80.9101,80.7154,80.8322,19904.0
2022-11-16 15:00:00,83.01,83.13,82.66,82.66,27460.0,80.8322,80.9491,80.4914,80.4914,27460.0
2022-11-16 15:10:00,82.67,82.75,82.57,82.68,30618.0,80.5011,80.579,80.4038,80.5109,30618.0
2022-11-16 15:20:00,82.7,82.95,82.69,82.8,38540.0,80.5304,80.7738,80.5206,80.6277,38540.0
2022-11-16 15:30:00,82.8,83.1,82.79,83.05,31991.0,80.6277,80.9199,80.618,80.8712,31991.0
2022-11-16 15:40:00,83.01,83.25,82.97,83.2,39551.0,80.8322,81.0659,80.7933,81.0172,39551.0
2022-11-16 15:50:00,83.19,83.3,82.95,83.14,137790.0,81.0075,81.1146,80.7738,80.9588,137790.0
2022-11-17 09:30:00,80.98,81.16,80.46,80.56,77431.0,78.8555,79.0308,78.3491,78.4465,77431.0
2022-11-17 09:40:00,80.59,81.54,80.51,81.28,85005.0,78.4757,79.4008,78.3978,79.1476,85005.0
2022-11-17 09:50:00,81.34,81.39,80.57,80.57,52793.0,79.206,79.2547,78.4562,78.4562,52793.0
2022-11-17 10:00:00,80.52,81.08,80.5,80.91,24213.0,78.4075,78.9529,78.3881,78.7873,24213.0
2022-11-17 10:10:00,80.95,81.29,80.74,80.96,23463.0,78.8263,79.1573,78.6218,78.836,23463.0
2022-11-17 10:20:00,81.0,81.26,80.79,81.12,18747.0,78.875,79.1281,78.6705,78.9918,18747.0
2022-11-17 10:30:00,81.16,81.16,80.51,80.74,18060.0,79.0308,79.0308,78.3978,78.6218,18060.0
2022-11-17 10:40:00,80.8,80.85,80.49,80.51,17603.0,78.6802,78.7289,78.3783,78.3978,17603.0
2022-11-17 10:50:00,80.51,80.55,79.83,79.9,65726.0,78.3978,78.4368,77.7357,77.8038,65726.0
2022-11-17 11:00:00,79.83,80.06,79.74,79.96,81418.0,77.7357,77.9596,77.648,77.8622,81418.0
2022-11-17 11:10:00,79.94,80.21,79.92,80.17,20929.0,77.8428,78.1057,77.8233,78.0667,20929.0
2022-11-17 11:20:00,80.14,80.19,79.86,80.19,19579.0,78.0375,78.0862,77.7649,78.0862,19579.0
2022-11-17 11:30:00,80.19,80.24,79.93,79.96,12540.0,78.0862,78.1349,77.833,77.8622,12540.0
2022-11-17 11:40:00,79.98,80.05,79.84,79.91,14879.0,77.8817,77.9499,77.7454,77.8136,14879.0
2022-11-17 11:50:00,79.89,80.56,79.82,80.45,62727.0,77.7941,78.4465,77.7259,78.3394,62727.0
2022-11-17 12:00:00,80.45,81.06,80.42,80.81,112796.0,78.3394,78.9334,78.3102,78.6899,112796.0
2022-11-17 12:10:00,80.79,80.88,80.51,80.65,20604.0,78.6705,78.7581,78.3978,78.5341,20604.0
2022-11-17 12:20:00,80.62,80.8,80.6,80.68,12576.0,78.5049,78.6802,78.4854,78.5634,12576.0
2022-11-17 12:30:00,80.66,80.78,80.62,80.71,16548.0,78.5439,78.6607,78.5049,78.5926,16548.0
2022-11-17 12:40:00,80.73,80.94,80.71,80.92,25458.0,78.612,78.8165,78.5926,78.7971,25458.0
2022-11-17 12:50:00,80.93,81.16,80.88,81.0,28313.0,78.8068,79.0308,78.7581,78.875,28313.0
2022-11-17 13:00:00,80.97,81.02,80.84,80.87,24288.0,78.8457,78.8944,78.7192,78.7484,24288.0
2022-11-17 13:10:00,80.86,81.15,80.82,81.14,11273.0,78.7386,79.021,78.6997,79.0113,11273.0
2022-11-17 13:20:00,81.15,81.28,81.03,81.19,18200.0,79.021,79.1476,78.9042,79.06,18200.0
2022-11-17 13:30:00,81.19,81.23,81.11,81.18,13692.0,79.06,79.0989,78.9821,79.0502,13692.0
2022-11-17 13:40:00,81.19,81.19,80.84,80.87,10535.0,79.06,79.06,78.7192,78.7484,10535.0
2022-11-17 13:50:00,80.88,81.05,80.78,80.98,26764.0,78.7581,78.9236,78.6607,78.8555,26764.0
2022-11-17 14:00:00,81.0,81.04,80.69,80.75,27166.0,78.875,78.9139,78.5731,78.6315,27166.0
2022-11-17 14:10:00,80.74,80.75,80.53,80.63,23957.0,78.6218,78.6315,78.4173,78.5147,23957.0
2022-11-17 14:20:00,80.62,80.82,80.58,80.8,19011.0,78.5049,78.6997,78.466,78.6802,19011.0
2022-11-17 14:30:00,80.77,80.89,80.69,80.83,12085.0,78.651,78.7678,78.5731,78.7094,12085.0
2022-11-17 14:40:00,80.85,80.96,80.63,80.95,26337.0,78.7289,78.836,78.5147,78.8263,26337.0
2022-11-17 14:50:00,80.93,80.96,80.84,80.9,13244.0,78.8068,78.836,78.7192,78.7776,13244.0
2022-11-17 15:00:00,80.9,81.01,80.72,80.76,20729.0,78.7776,78.8847,78.6023,78.6413,20729.0
2022-11-17 15:10:00,80.77,80.77,80.58,80.63,23647.0,78.651,78.651,78.466,78.5147,23647.0
2022-11-17 15:20:00,80.64,80.82,80.62,80.78,20166.0,78.5244,78.6997,78.5049,78.6607,20166.0
2022-11-17 15:30:00,80.78,81.05,80.78,81.05,28585.0,78.6607,78.9236,78.6607,78.9236,28585.0
2022-11-17 15:40:00,81.04,81.31,81.01,81.27,70545.0,78.9139,79.1768,78.8847,79.1379,70545.0
2022-11-17 15:50:00,81.26,81.67,81.08,81.62,212221.0,79.1281,79.5274,78.9529,79.4787,212221.0
2022-11-18 09:30:00,82.87,83.22,81.9,81.9,58743.0,80.6959,81.0367,79.7513,79.7513,58743.0
2022-11-18 09:40:00,81.96,82.14,81.81,81.96,12865.0,79.8098,79.985,79.6637,79.8098,12865.0
2022-11-18 09:50:00,82.04,82.16,81.33,81.36,35201.0,79.8877,80.0045,79.1963,79.2255,35201.0
2022-11-18 10:00:00,81.34,81.7,81.33,81.49,20251.0,79.206,79.5566,79.1963,79.3521,20251.0
2022-11-18 10:10:00,81.5,81.77,81.48,81.5,13839.0,79.3618,79.6248,79.3424,79.3618,13839.0
2022-11-18 10:20:00,81.57,81.92,81.22,81.42,24893.0,79.43,79.7708,79.0892,79.2839,24893.0
2022-11-18 10:30:00,81.46,81.51,81.28,81.37,15320.0,79.3229,79.3716,79.1476,79.2352,15320.0
2022-11-18 10:40:00,81.34,81.35,81.09,81.29,16997.0,79.206,79.2158,78.9626,79.1573,16997.0
2022-11-18 10:50:00,81.29,81.3,80.99,81.1,11207.0,79.1573,79.1671,78.8652,78.9723,11207.0
2022-11-18 11:00:00,81.11,81.22,80.98,81.08,6784.0,78.9821,79.0892,78.8555,78.9529,6784.0
2022-11-18 11:10:00,81.11,81.11,80.73,80.99,28914.0,78.9821,78.9821,78.612,78.8652,28914.0
2022-11-18 11:20:00,80.97,81.0,80.83,80.88,13150.0,78.8457,78.875,78.7094,78.7581,13150.0
2022-11-18 11:30:00,80.9,80.98,80.65,80.67,12300.0,78.7776,78.8555,78.5341,78.5536,12300.0
2022-11-18 11:40:00,80.7,80.8,80.6,80.62,13117.0,78.5828,78.6802,78.4854,78.5049,13117.0
2022-11-18 11:50:00,80.62,80.87,80.59,80.76,22191.0,78.5049,78.7484,78.4757,78.6413,22191.0
2022-11-18 12:00:00,80.81,80.88,80.72,80.82,6952.0,78.6899,78.7581,78.6023,78.6997,6952.0
2022-11-18 12:10:00,80.84,80.84,80.21,80.3,25161.0,78.7192,78.7192,78.1057,78.1933,25161.0
2022-11-18 12:20:00,80.28,80.51,80.2,80.51,22335.0,78.1738,78.3978,78.0959,78.3978,22335.0
2022-11-18 12:30:00,80.48,80.77,80.43,80.77,8051.0,78.3686,78.651,78.3199,78.651,8051.0
2022-11-18 12:40:00,80.75,80.75,80.55,80.61,5689.0,78.6315,78.6315,78.4368,78.4952,5689.0
2022-11-18 12:50:00,80.62,80.66,80.46,80.59,8306.0,78.5049,78.5439,78.3491,78.4757,8306.0
2022-11-18 13:00:00,80.63,80.81,80.58,80.81,9493.0,78.5147,78.6899,78.466,78.6899,9493.0
2022-11-18 13:10:00,80.78,80.87,80.7,80.8,4371.0,78.6607,78.7484,78.5828,78.6802,4371.0
2022-11-18 13:20:00,80.8,80.88,80.54,80.86,15041.0,78.6802,78.7581,78.427,78.7386,15041.0
2022-11-18 13:30:00,80.89,80.91,80.76,80.83,8860.0,78.7678,78.7873,78.6413,78.7094,8860.0
2022-11-18 13:40:00,80.84,80.88,80.61,80.73,6932.0,78.7192,78.7581,78.4952,78.612,6932.0
2022-11-18 13:50:00,80.73,80.86,80.7,80.79,8835.0,78.612,78.7386,78.5828,78.6705,8835.0
2022-11-18 14:00:00,80.82,80.96,80.82,80.95,15792.0,78.6997,78.836,78.6997,78.8263,15792.0
2022-11-18 14:10:00,80.91,81.03,80.86,80.86,13287.0,78.7873,78.9042,78.7386,78.7386,13287.0
2022-11-18 14:20:00,80.84,80.97,80.84,80.86,7985.0,78.7192,78.8457,78.7192,78.7386,7985.0
2022-11-18 14:30:00,80.88,80.91,80.63,80.75,22808.0,78.7581,78.7873,78.5147,78.6315,22808.0
2022-11-18 14:40:00,80.74,80.86,80.63,80.67,24464.0,78.6218,78.7386,78.5147,78.5536,24464.0
2022-11-18 14:50:00,80.64,80.95,80.64,80.84,34361.0,78.5244,78.8263,78.5244,78.7192,34361.0
2022-11-18 15:00:00,80.84,81.16,80.84,81.15,18503.0,78.7192,79.0308,78.7192,79.021,18503.0
2022-11-18 15:10:00,81.2,81.29,81.08,81.11,28464.0,79.0697,79.1573,78.9529,78.9821,28464.0
2022-11-18 15:20:00,81.1,81.29,81.0,81.28,21653.0,78.9723,79.1573,78.875,79.1476,21653.0
2022-11-18 15:30:00,81.29,81.45,81.24,81.45,35738.0,79.1573,79.3131,79.1087,79.3131,35738.0
2022-11-18 15:40:00,81.45,81.58,81.4,81.52,35784.0,79.3131,79.4397,79.2645,79.3813,35784.0
2022-11-18 15:50:00,81.53,81.56,81.21,81.4,149973.0,79.3911,79.4203,79.0794,79.2645,149973.0
2022-11-21 09:30:00,81.33,81.33,80.53,80.66,36897.0,79.1963,79.1963,78.4173,78.5439,36897.0
2022-11-21 09:40:00,80.66,81.72,80.56,81.58,34438.0,78.5439,79.5761,78.4465,79.4397,34438.0
2022-11-21 09:50:00,81.63,81.78,81.22,81.26,20941.0,79.4884,79.6345,79.0892,79.1281,20941.0
2022-11-21 10:00:00,81.29,81.46,81.05,81.28,23767.0,79.1573,79.3229,78.9236,79.1476,23767.0
2022-11-21 10:10:00,81.29,81.44,81.15,81.18,9158.0,79.1573,79.3034,79.021,79.0502,9158.0
2022-11-21 10:20:00,81.17,81.17,80.87,81.08,12477.0,79.0405,79.0405,78.7484,78.9529,12477.0
2022-11-21 10:30:00,80.99,81.29,80.98,81.2,10441.0,78.8652,79.1573,78.8555,79.0697,10441.0
2022-11-21 10:40:00,81.19,81.27,80.99,81.09,12998.0,79.06,79.1379,78.8652,78.9626,12998.0
2022-11-21 10:50:00,81.08,81.08,80.76,80.96,17201.0,78.9529,78.9529,78.6413,78.836,17201.0
2022-11-21 11:00:00,80.92,81.04,80.87,80.99,19037.0,78.7971,78.9139,78.7484,78.8652,19037.0
2022-11-21 11:10:00,80.99,80.99,80.5,80.5,18641.0,78.8652,78.8652,78.3881,78.3881,18641.0
2022-11-21 11:20:00,80.54,80.94,80.48,80.65,21945.0,78.427,78.8165,78.3686,78.5341,21945.0
2022-11-21 11:30:00,80.67,80.74,80.46,80.51,13890.0,78.5536,78.6218,78.3491,78.3978,13890.0
2022-11-21 11:40:00,80.54,80.61,80.48,80.58,11735.0,78.427,78.4952,78.3686,78.466,11735.0
2022-11-21 11:50:00,80.58,80.65,80.32,80.43,9630.0,78.466,78.5341,78.2128,78.3199,9630.0
2022-11-21 12:00:00,80.44,80.68,80.43,80.59,11528.0,78.3296,78.5634,78.3199,78.4757,11528.0
2022-11-21 12:10:00,80.58,80.66,80.4,80.47,10750.0,78.466,78.5439,78.2907,78.3589,10750.0
2022-11-21 12:20:00,80.48,80.49,80.33,80.48,11132.0,78.3686,78.3783,78.2225,78.3686,11132.0
2022-11-21 12:30:00,80.5,80.74,80.5,80.54,8375.0,78.3881,78.6218,78.3881,78.427,8375.0
2022-11-21 12:40:00,80.56,80.69,80.49,80.49,8557.0,78.4465,78.5731,78.3783,78.3783,8557.0
2022-11-21 12:50:00,80.51,80.57,80.45,80.55,11786.0,78.3978,78.4562,78.3394,78.4368,11786.0
2022-11-21 13:00:00,80.57,80.9,80.55,80.86,9618.0,78.4562,78.7776,78.4368,78.7386,9618.0
2022-11-21 13:10:00,80.92,81.01,80.84,80.84,6826.0,78.7971,78.8847,78.7192,78.7192,6826.0
2022-11-21 13:20:00,80.88,80.91,80.74,80.79,4853.0,78.7581,78.7873,78.6218,78.6705,4853.0
2022-11-21 13:30:00,80.81,80.92,80.77,80.92,9256.0,78.6899,78.7971,78.651,78.7971,9256.0
2022-11-21 13:40:00,80.95,80.95,80.66,80.68,7430.0,78.8263,78.8263,78.5439,78.5634,7430.0
2022-11-21 13:50:00,80.7,80.73,80.57,80.63,11139.0,78.5828,78.612,78.4562,78.5147,11139.0
2022-11-21 14:00:00,80.62,80.75,80.61,80.72,7237.0,78.5049,78.6315,78.4952,78.6023,7237.0
2022-11-21 14:10:00,80.7,80.71,80.62,80.66,6392.0,78.5828,78.5926,78.5049,78.5439,6392.0
2022-11-21 14:20:00,80.64,80.68,80.43,80.44,14046.0,78.5244,78.5634,78.3199,78.3296,14046.0
2022-11-21 14:30:00,80.43,80.55,80.38,80.54,6977.0,78.3199,78.4368,78.2712,78.427,6977.0
2022-11-21 14:40:00,80.54,80.55,80.4,80.47,6667.0,78.427,78.4368,78.2907,78.3589,6667.0
2022-11-21 14:50:00,80.47,80.55,80.4,80.43,13671.0,78.3589,78.4368,78.2907,78.3199,13671.0
2022-11-21 15:00:00,80.42,80.57,80.41,80.45,12082.0,78.3102,78.4562,78.3004,78.3394,12082.0
2022-11-21 15:10:00,80.44,80.51,80.39,80.42,12920.0,78.3296,78.3978,78.281,78.3102,12920.0
2022-11-21 15:20:00,80.41,80.53,80.34,80.44,14634.0,78.3004,78.4173,78.2323,78.3296,14634.0
2022-11-21 15:30:00,80.47,80.64,80.47,80.61,18280.0,78.3589,78.5244,78.3589,78.4952,18280.0
2022-11-21 15:40:00,80.6,80.65,80.44,80.63,29801.0,78.4854,78.5341,78.3296,78.5147,29801.0
2022-11-21 15:50:00,80.64,80.82,80.54,80.66,130375.0,78.5244,78.6997,78.427,78.5439,130375.0
2022-11-22 09:30:00,81.44,82.2,81.33,81.92,64067.0,79.3034,80.0435,79.1963,79.7708,64067.0
2022-11-22 09:40:00,81.96,82.19,81.55,82.16,28519.0,79.8098,80.0337,79.4105,80.0045,28519.0
2022-11-22 09:50:00,82.14,82.27,81.58,81.89,20284.0,79.985,80.1116,79.4397,79.7416,20284.0
2022-11-22 10:00:00,81.83,82.17,81.75,81.8,35809.0,79.6832,80.0143,79.6053,79.654,35809.0
2022-11-22 10:10:00,81.85,82.09,81.82,81.92,13090.0,79.7027,79.9364,79.6734,79.7708,13090.0
2022-11-22 10:20:00,81.89,82.02,81.67,81.8,32866.0,79.7416,79.8682,79.5274,79.654,32866.0
2022-11-22 10:30:00,81.81,81.9,81.3,81.39,25628.0,79.6637,79.7513,79.1671,79.2547,25628.0
2022-11-22 10:40:00,81.45,81.71,81.3,81.71,26851.0,79.3131,79.5663,79.1671,79.5663,26851.0
2022-11-22 10:50:00,81.79,82.01,81.79,82.01,27529.0,79.6442,79.8585,79.6442,79.8585,27529.0
2022-11-22 11:00:00,82.03,82.18,81.93,82.15,39876.0,79.8779,80.024,79.7806,79.9948,39876.0
2022-11-22 11:10:00,82.15,82.19,81.85,81.9,32731.0,79.9948,80.0337,79.7027,79.7513,32731.0
2022-11-22 11:20:00,81.86,82.02,81.67,81.89,25556.0,79.7124,79.8682,79.5274,79.7416,25556.0
2022-11-22 11:30:00,81.89,82.11,81.78,82.11,13873.0,79.7416,79.9558,79.6345,79.9558,13873.0
2022-11-22 11:40:00,82.11,82.19,82.03,82.06,13450.0,79.9558,80.0337,79.8779,79.9071,13450.0
2022-11-22 11:50:00,82.05,82.18,81.92,82.14,15782.0,79.8974,80.024,79.7708,79.985,15782.0
2022-11-22 12:00:00,82.14,82.14,81.98,82.06,28884.0,79.985,79.985,79.8292,79.9071,28884.0
2022-11-22 12:10:00,82.03,82.06,81.8,81.83,19119.0,79.8779,79.9071,79.654,79.6832,19119.0
2022-11-22 12:20:00,81.82,82.0,81.82,81.97,14209.0,79.6734,79.8487,79.6734,79.8195,14209.0
2022-11-22 12:30:00,81.94,82.05,81.94,81.97,9213.0,79.7903,79.8974,79.7903,79.8195,9213.0
2022-11-22 12:40:00,81.99,82.04,81.91,82.02,12912.0,79.839,79.8877,79.7611,79.8682,12912.0
2022-11-22 12:50:00,82.0,82.02,81.91,81.95,9239.0,79.8487,79.8682,79.7611,79.8,9239.0
2022-11-22 13:00:00,81.95,82.01,81.77,82.0,17943.0,79.8,79.8585,79.6248,79.8487,17943.0
2022-11-22 13:10:00,82.01,82.04,81.9,81.97,5629.0,79.8585,79.8877,79.7513,79.8195,5629.0
2022-11-22 13:20:00,81.97,82.11,81.96,82.11,11221.0,79.8195,79.9558,79.8098,79.9558,11221.0
2022-11-22 13:30:00,82.12,82.21,82.09,82.17,17793.0,79.9656,80.0532,79.9364,80.0143,17793.0
2022-11-22 13:40:00,82.17,82.34,82.11,82.27,14137.0,80.0143,80.1798,79.9558,80.1116,14137.0
2022-11-22 13:50:00,82.29,82.5,82.25,82.47,8378.0,80.1311,80.3356,80.0922,80.3064,8378.0
2022-11-22 14:00:00,82.44,82.48,82.18,82.2,18959.0,80.2772,80.3161,80.024,80.0435,18959.0
2022-11-22 14:10:00,82.21,82.34,82.19,82.31,14893.0,80.0532,80.1798,80.0337,80.1506,14893.0
2022-11-22 14:20:00,82.31,82.35,82.25,82.27,16369.0,80.1506,80.1895,80.0922,80.1116,16369.0
2022-11-22 14:30:00,82.26,82.38,82.14,82.35,17918.0,80.1019,80.2188,79.985,80.1895,17918.0
2022-11-22 14:40:00,82.36,82.37,82.24,82.35,17080.0,80.1993,80.209,80.0824,80.1895,17080.0
2022-11-22 14:50:00,82.36,82.46,82.36,82.41,11843.0,80.1993,80.2967,80.1993,80.248,11843.0
2022-11-22 15:00:00,82.4,82.71,82.38,82.71,14064.0,80.2382,80.5401,80.2188,80.5401,14064.0
2022-11-22 15:10:00,82.7,82.71,82.47,82.49,26688.0,80.5304,80.5401,80.3064,80.3259,26688.0
2022-11-22 15:20:00,82.5,82.79,82.49,82.72,25244.0,80.3356,80.618,80.3259,80.5498,25244.0
2022-11-22 15:30:00,82.72,82.76,82.58,82.69,30672.0,80.5498,80.5888,80.4135,80.5206,30672.0
2022-11-22 15:40:00,82.68,82.71,82.58,82.67,68908.0,80.5109,80.5401,80.4135,80.5011,68908.0
2022-11-22 15:50:00,82.68,82.83,82.61,82.67,229694.0,80.5109,80.6569,80.4427,80.5011,229694.0
2022-11-23 09:30:00,82.7,82.85,82.04,82.61,42009.0,80.5304,80.6764,79.8877,80.4427,42009.0
2022-11-23 09:40:00,82.6,82.81,82.07,82.73,27506.0,80.433,80.6375,79.9169,80.5596,27506.0
2022-11-23 09:50:00,82.76,83.26,82.75,83.12,40139.0,80.5888,81.0757,80.579,80.9393,40139.0
2022-11-23 10:00:00,83.12,83.8,82.93,83.51,63926.0,80.9393,81.6015,80.7543,81.3191,63926.0
2022-11-23 10:10:00,83.59,83.8,83.47,83.77,23459.0,81.397,81.6015,81.2802,81.5723,23459.0
2022-11-23 10:20:00,83.77,84.12,83.73,83.9,32932.0,81.5723,81.9131,81.5333,81.6989,32932.0
2022-11-23 10:30:00,83.93,84.01,83.74,83.9,25238.0,81.7281,81.806,81.5431,81.6989,25238.0
2022-11-23 10:40:00,83.9,83.97,83.73,83.8,22661.0,81.6989,81.767,81.5333,81.6015,22661.0
2022-11-23 10:50:00,83.85,84.12,83.66,84.06,36636.0,81.6502,81.9131,81.4652,81.8547,36636.0
2022-11-23 11:00:00,84.09,84.28,83.97,84.17,27137.0,81.8839,82.0689,81.767,81.9618,27137.0
2022-11-23 11:10:00,84.18,84.62,84.12,84.33,36566.0,81.9715,82.4,81.9131,82.1176,36566.0
2022-11-23 11:20:00,84.33,84.33,84.03,84.03,22815.0,82.1176,82.1176,81.8255,81.8255,22815.0
2022-11-23 11:30:00,84.05,84.08,83.9,84.04,39218.0,81.8449,81.8742,81.6989,81.8352,39218.0
2022-11-23 11:40:00,84.04,84.08,83.76,83.89,69411.0,81.8352,81.8742,81.5625,81.6891,69411.0
2022-11-23 11:50:00,83.91,84.03,83.75,83.86,34211.0,81.7086,81.8255,81.5528,81.6599,34211.0
2022-11-23 12:00:00,83.85,84.22,83.84,84.17,89892.0,81.6502,82.0105,81.6404,81.9618,89892.0
2022-11-23 12:10:00,84.16,84.28,84.09,84.16,35377.0,81.9521,82.0689,81.8839,81.9521,35377.0
2022-11-23 12:20:00,84.2,84.33,84.18,84.31,11351.0,81.991,82.1176,81.9715,82.0981,11351.0
2022-11-23 12:30:00,84.34,84.39,84.23,84.28,13599.0,82.1273,82.176,82.0202,82.0689,13599.0
2022-11-23 12:40:00,84.3,84.31,84.15,84.23,14011.0,82.0884,82.0981,81.9423,82.0202,14011.0
2022-11-23 12:50:00,84.25,84.25,83.9,84.13,33239.0,82.0397,82.0397,81.6989,81.9228,33239.0
2022-11-23 13:00:00,84.16,84.24,84.01,84.06,20064.0,81.9521,82.03,81.806,81.8547,20064.0
2022-11-23 13:10:00,84.11,84.21,84.01,84.2,36780.0,81.9034,82.0007,81.806,81.991,36780.0
2022-11-23 13:20:00,84.19,84.31,84.15,84.2,40674.0,81.9813,82.0981,81.9423,81.991,40674.0
2022-11-23 13:30:00,84.21,84.34,84.21,84.31,13709.0,82.0007,82.1273,82.0007,82.0981,13709.0
2022-11-23 13:40:00,84.33,84.33,84.24,84.25,9785.0,82.1176,82.1176,82.03,82.0397,9785.0
2022-11-23 13:50:00,84.23,84.25,84.18,84.22,8843.0,82.0202,82.0397,81.9715,82.0105,8843.0
2022-11-23 14:00:00,84.25,84.76,84.1,84.67,23230.0,82.0397,82.5363,81.8936,82.4487,23230.0
2022-11-23 14:10:00,84.67,84.69,84.38,84.51,13612.0,82.4487,82.4681,82.1663,82.2929,13612.0
2022-11-23 14:20:00,84.51,84.79,84.4,84.67,24561.0,82.2929,82.5655,82.1858,82.4487,24561.0
2022-11-23 14:30:00,84.69,84.69,84.14,84.2,29170.0,82.4681,82.4681,81.9326,81.991,29170.0
2022-11-23 14:40:00,84.22,84.54,84.21,84.45,31051.0,82.0105,82.3221,82.0007,82.2344,31051.0
2022-11-23 14:50:00,84.41,84.5,84.25,84.28,14606.0,82.1955,82.2831,82.0397,82.0689,14606.0
2022-11-23 15:00:00,84.31,84.62,84.22,84.5,35935.0,82.0981,82.4,82.0105,82.2831,35935.0
2022-11-23 15:10:00,84.44,84.74,84.41,84.65,38804.0,82.2247,82.5168,82.1955,82.4292,38804.0
2022-11-23 15:20:00,84.62,84.72,84.52,84.54,20955.0,82.4,82.4974,82.3026,82.3221,20955.0
2022-11-23 15:30:00,84.5,84.67,84.48,84.64,49291.0,82.2831,82.4487,82.2637,82.4195,49291.0
2022-11-23 15:40:00,84.63,84.65,84.42,84.53,70992.0,82.4097,82.4292,82.2052,82.3123,70992.0
2022-11-23 15:50:00,84.5,84.61,84.43,84.49,215527.0,82.2831,82.3902,82.215,82.2734,215527.0
2022-11-25 09:30:00,83.55,84.18,83.55,83.84,66353.0,81.3581,81.9715,81.3581,81.6404,66353.0
2022-11-25 09:40:00,83.78,84.0,83.62,83.7,16694.0,81.582,81.7962,81.4262,81.5041,16694.0
2022-11-25 09:50:00,83.78,84.06,83.61,84.0,34162.0,81.582,81.8547,81.4165,81.7962,34162.0
2022-11-25 10:00:00,84.01,84.01,83.77,83.86,15491.0,81.806,81.806,81.5723,81.6599,15491.0
2022-11-25 10:10:00,83.86,84.08,83.83,83.89,40655.0,81.6599,81.8742,81.6307,81.6891,40655.0
2022-11-25 10:20:00,83.79,84.08,83.78,83.99,36865.0,81.5918,81.8742,81.582,81.7865,36865.0
2022-11-25 10:30:00,83.98,84.09,83.73,84.02,32231.0,81.7768,81.8839,81.5333,81.8157,32231.0
2022-11-25 10:40:00,84.02,84.13,83.97,84.01,12791.0,81.8157,81.9228,81.767,81.806,12791.0
2022-11-25 10:50:00,84.0,84.07,83.97,83.98,16573.0,81.7962,81.8644,81.767,81.7768,16573.0
2022-11-25 11:00:00,84.0,84.12,83.89,84.01,14646.0,81.7962,81.9131,81.6891,81.806,14646.0
2022-11-25 11:10:00,84.0,84.04,83.82,84.0,37968.0,81.7962,81.8352,81.621,81.7962,37968.0
2022-11-25 11:20:00,83.97,84.0,83.78,83.8,12951.0,81.767,81.7962,81.582,81.6015,12951.0
2022-11-25 11:30:00,83.8,83.99,83.71,83.91,54200.0,81.6015,81.7865,81.5139,81.7086,54200.0
2022-11-25 11:40:00,83.93,83.94,83.79,83.84,34033.0,81.7281,81.7378,81.5918,81.6404,34033.0
2022-11-25 11:50:00,83.82,83.84,83.74,83.75,7619.0,81.621,81.6404,81.5431,81.5528,7619.0
2022-11-25 12:00:00,83.7,83.77,83.46,83.69,31087.0,81.5041,81.5723,81.2704,81.4944,31087.0
2022-11-25 12:10:00,83.69,83.84,83.69,83.8,15963.0,81.4944,81.6404,81.4944,81.6015,15963.0
2022-11-25 12:20:00,83.8,83.88,83.7,83.88,12835.0,81.6015,81.6794,81.5041,81.6794,12835.0
2022-11-25 12:30:00,83.88,83.97,83.72,83.97,17602.0,81.6794,81.767,81.5236,81.767,17602.0
2022-11-25 12:40:00,83.97,84.06,83.83,83.92,18008.0,81.767,81.8547,81.6307,81.7183,18008.0
2022-11-25 12:50:00,83.91,83.95,83.73,83.93,65786.0,81.7086,81.7476,81.5333,81.7281,65786.0
2022-11-28 09:30:00,83.35,83.88,83.0,83.51,71994.0,81.1633,81.6794,80.8225,81.3191,71994.0
2022-11-28 09:40:00,83.44,83.75,83.25,83.58,31320.0,81.2509,81.5528,81.0659,81.3873,31320.0
2022-11-28 09:50:00,83.58,83.68,83.37,83.53,65894.0,81.3873,81.4846,81.1828,81.3386,65894.0
2022-11-28 10:00:00,83.46,83.77,83.39,83.77,18817.0,81.2704,81.5723,81.2023,81.5723,18817.0
2022-11-28 10:10:00,83.78,84.06,83.75,84.03,14744.0,81.582,81.8547,81.5528,81.8255,14744.0
2022-11-28 10:20:00,84.01,84.06,83.83,84.0,34278.0,81.806,81.8547,81.6307,81.7962,34278.0
2022-11-28 10:30:00,84.03,84.22,83.94,83.97,12381.0,81.8255,82.0105,81.7378,81.767,12381.0
2022-11-28 10:40:00,83.93,84.02,83.55,83.55,15965.0,81.7281,81.8157,81.3581,81.3581,15965.0
2022-11-28 10:50:00,83.61,83.65,83.37,83.45,21151.0,81.4165,81.4554,81.1828,81.2607,21151.0
2022-11-28 11:00:00,83.47,83.83,83.46,83.81,22493.0,81.2802,81.6307,81.2704,81.6112,22493.0
2022-11-28 11:10:00,83.8,83.8,83.59,83.62,12711.0,81.6015,81.6015,81.397,81.4262,12711.0
2022-11-28 11:20:00,83.6,83.69,83.37,83.61,22372.0,81.4067,81.4944,81.1828,81.4165,22372.0
2022-11-28 11:30:00,83.54,83.62,83.49,83.55,5543.0,81.3483,81.4262,81.2996,81.3581,5543.0
2022-11-28 11:40:00,83.55,83.7,83.55,83.58,6507.0,81.3581,81.5041,81.3581,81.3873,6507.0
2022-11-28 11:50:00,83.62,83.63,83.43,83.56,19108.0,81.4262,81.436,81.2412,81.3678,19108.0
2022-11-28 12:00:00,83.54,83.79,83.23,83.39,16932.0,81.3483,81.5918,81.0465,81.2023,16932.0
2022-11-28 12:10:00,83.34,83.51,83.29,83.46,14924.0,81.1536,81.3191,81.1049,81.2704,14924.0
2022-11-28 12:20:00,83.5,83.57,83.42,83.56,9274.0,81.3094,81.3775,81.2315,81.3678,9274.0
2022-11-28 12:30:00,83.59,83.72,83.42,83.44,10184.0,81.397,81.5236,81.2315,81.2509,10184.0
2022-11-28 12:40:00,83.44,83.46,83.29,83.31,10271.0,81.2509,81.2704,81.1049,81.1244,10271.0
2022-11-28 12:50:00,83.31,83.32,83.14,83.18,15852.0,81.1244,81.1341,80.9588,80.9978,15852.0
2022-11-28 13:00:00,83.15,83.34,83.1,83.13,13681.0,80.9685,81.1536,80.9199,80.9491,13681.0
2022-11-28 13:10:00,83.13,83.23,82.98,83.17,9166.0,80.9491,81.0465,80.803,80.988,9166.0
2022-11-28 13:20:00,83.17,83.29,83.12,83.28,10296.0,80.988,81.1049,80.9393,81.0951,10296.0
2022-11-28 13:30:00,83.28,83.3,83.12,83.3,10828.0,81.0951,81.1146,80.9393,81.1146,10828.0
2022-11-28 13:40:00,83.34,83.34,83.15,83.23,8880.0,81.1536,81.1536,80.9685,81.0465,8880.0
2022-11-28 13:50:00,83.18,83.22,83.0,83.11,18914.0,80.9978,81.0367,80.8225,80.9296,18914.0
2022-11-28 14:00:00,83.12,83.23,83.08,83.19,12951.0,80.9393,81.0465,80.9004,81.0075,12951.0
2022-11-28 14:10:00,83.18,83.3,83.18,83.25,30473.0,80.9978,81.1146,80.9978,81.0659,30473.0
2022-11-28 14:20:00,83.23,83.25,83.15,83.22,67752.0,81.0465,81.0659,80.9685,81.0367,67752.0
2022-11-28 14:30:00,83.23,83.32,83.04,83.23,62498.0,81.0465,81.1341,80.8614,81.0465,62498.0
2022-11-28 14:40:00,83.25,83.35,83.14,83.25,45394.0,81.0659,81.1633,80.9588,81.0659,45394.0
2022-11-28 14:50:00,83.25,83.28,83.13,83.2,75068.0,81.0659,81.0951,80.9491,81.0172,75068.0
2022-11-28 15:00:00,83.22,83.25,83.07,83.13,50260.0,81.0367,81.0659,80.8906,80.9491,50260.0
2022-11-28 15:10:00,83.14,83.14,83.03,83.1,44164.0,80.9588,80.9588,80.8517,80.9199,44164.0
2022-11-28 15:20:00,83.12,83.14,82.82,82.96,119746.0,80.9393,80.9588,80.6472,80.7835,119746.0
2022-11-28 15:30:00,82.95,83.06,82.85,83.01,91367.0,80.7738,80.8809,80.6764,80.8322,91367.0
2022-11-28 15:40:00,83.0,83.15,82.93,83.1,82965.0,80.8225,80.9685,80.7543,80.9199,82965.0
2022-11-28 15:50:00,83.09,83.41,83.07,83.32,223226.0,80.9101,81.2217,80.8906,81.1341,223226.0
2022-11-29 09:30:00,82.84,83.36,82.69,83.13,54735.0,80.6667,81.173,80.5206,80.9491,54735.0
2022-11-29 09:40:00,83.13,83.42,83.12,83.2,60203.0,80.9491,81.2315,80.9393,81.0172,60203.0
2022-11-29 09:50:00,83.16,83.51,83.05,83.47,24534.0,80.9783,81.3191,80.8712,81.2802,24534.0
2022-11-29 10:00:00,83.47,83.87,83.47,83.73,23006.0,81.2802,81.6697,81.2802,81.5333,23006.0
2022-11-29 10:10:00,83.78,83.81,83.24,83.65,27689.0,81.582,81.6112,81.0562,81.4554,27689.0
2022-11-29 10:20:00,83.65,83.89,83.59,83.84,35233.0,81.4554,81.6891,81.397,81.6404,35233.0
2022-11-29 10:30:00,83.87,84.02,83.84,83.95,41212.0,81.6697,81.8157,81.6404,81.7476,41212.0
2022-11-29 10:40:00,83.94,84.12,83.86,84.08,22939.0,81.7378,81.9131,81.6599,81.8742,22939.0
2022-11-29 10:50:00,84.06,84.16,83.95,84.11,22117.0,81.8547,81.9521,81.7476,81.9034,22117.0
2022-11-29 11:00:00,84.12,84.12,83.7,83.7,48086.0,81.9131,81.9131,81.5041,81.5041,48086.0
2022-11-29 11:10:00,83.72,83.94,83.72,83.8,31471.0,81.5236,81.7378,81.5236,81.6015,31471.0
2022-11-29 11:20:00,83.8,83.86,83.7,83.81,52478.0,81.6015,81.6599,81.5041,81.6112,52478.0
2022-11-29 11:30:00,83.79,83.99,83.72,83.97,25969.0,81.5918,81.7865,81.5236,81.767,25969.0
2022-11-29 11:40:00,83.96,84.07,83.89,84.0,23459.0,81.7573,81.8644,81.6891,81.7962,23459.0
2022-11-29 11:50:00,83.95,84.11,83.93,84.03,16969.0,81.7476,81.9034,81.7281,81.8255,16969.0
2022-11-29 12:00:00,84.01,84.04,83.82,83.84,9639.0,81.806,81.8352,81.621,81.6404,9639.0
2022-11-29 12:10:00,83.82,83.85,83.68,83.85,17391.0,81.621,81.6502,81.4846,81.6502,17391.0
2022-11-29 12:20:00,83.87,83.87,83.76,83.83,15936.0,81.6697,81.6697,81.5625,81.6307,15936.0
2022-11-29 12:30:00,83.86,84.02,83.78,84.0,36824.0,81.6599,81.8157,81.582,81.7962,36824.0
2022-11-29 12:40:00,84.0,84.12,84.0,84.07,12140.0,81.7962,81.9131,81.7962,81.8644,12140.0
2022-11-29 12:50:00,84.08,84.18,84.08,84.12,13637.0,81.8742,81.9715,81.8742,81.9131,13637.0
2022-11-29 13:00:00,84.11,84.11,83.87,83.99,57552.0,81.9034,81.9034,81.6697,81.7865,57552.0
2022-11-29 13:10:00,83.96,84.14,83.93,83.98,23135.0,81.7573,81.9326,81.7281,81.7768,23135.0
2022-11-29 13:20:00,83.98,84.05,83.81,83.83,11329.0,81.7768,81.8449,81.6112,81.6307,11329.0
2022-11-29 13:30:00,83.83,84.03,83.77,83.97,60052.0,81.6307,81.8255,81.5723,81.767,60052.0
2022-11-29 13:40:00,83.94,84.05,83.93,84.0,22402.0,81.7378,81.8449,81.7281,81.7962,22402.0
2022-11-29 13:50:00,84.0,84.05,83.94,84.04,17326.0,81.7962,81.8449,81.7378,81.8352,17326.0
2022-11-29 14:00:00,84.03,84.27,84.02,84.2,29790.0,81.8255,82.0592,81.8157,81.991,29790.0
2022-11-29 14:10:00,84.19,84.2,84.01,84.06,11306.0,81.9813,81.991,81.806,81.8547,11306.0
2022-11-29 14:20:00,84.05,84.09,83.81,83.81,12949.0,81.8449,81.8839,81.6112,81.6112,12949.0
2022-11-29 14:30:00,83.81,84.0,83.74,83.87,35066.0,81.6112,81.7962,81.5431,81.6697,35066.0
2022-11-29 14:40:00,83.88,83.95,83.85,83.85,22157.0,81.6794,81.7476,81.6502,81.6502,22157.0
2022-11-29 14:50:00,83.85,83.99,83.66,83.99,30005.0,81.6502,81.7865,81.4652,81.7865,30005.0
2022-11-29 15:00:00,83.97,84.01,83.88,83.92,14899.0,81.767,81.806,81.6794,81.7183,14899.0
2022-11-29 15:10:00,83.93,83.93,83.8,83.85,19023.0,81.7281,81.7281,81.6015,81.6502,19023.0
2022-11-29 15:20:00,83.83,83.9,83.69,83.72,54386.0,81.6307,81.6989,81.4944,81.5236,54386.0
2022-11-29 15:30:00,83.75,83.81,83.65,83.75,52459.0,81.5528,81.6112,81.4554,81.5528,52459.0
2022-11-29 15:40:00,83.75,84.02,83.74,84.01,86762.0,81.5528,81.8157,81.5431,81.806,86762.0
2022-11-29 15:50:00,84.03,84.25,83.95,84.18,327219.0,81.8255,82.0397,81.7476,81.9715,327219.0
2022-11-30 09:30:00,83.86,83.89,83.35,83.5,96520.0,81.6599,81.6891,81.1633,81.3094,96520.0
2022-11-30 09:40:00,83.5,83.63,83.09,83.23,114725.0,81.3094,81.436,80.9101,81.0465,114725.0
2022-11-30 09:50:00,83.2,83.42,82.88,83.36,40061.0,81.0172,81.2315,80.7056,81.173,40061.0
2022-11-30 10:00:00,83.36,83.6,83.17,83.6,34427.0,81.173,81.4067,80.988,81.4067,34427.0
2022-11-30 10:10:00,83.6,83.91,83.56,83.89,32803.0,81.4067,81.7086,81.3678,81.6891,32803.0
2022-11-30 10:20:00,83.89,83.9,83.72,83.75,20732.0,81.6891,81.6989,81.5236,81.5528,20732.0
2022-11-30 10:30:00,83.73,83.78,83.39,83.5,33629.0,81.5333,81.582,81.2023,81.3094,33629.0
2022-11-30 10:40:00,83.52,83.74,83.5,83.72,33480.0,81.3288,81.5431,81.3094,81.5236,33480.0
2022-11-30 10:50:00,83.71,83.75,83.6,83.75,29387.0,81.5139,81.5528,81.4067,81.5528,29387.0
2022-11-30 11:00:00,83.77,83.82,83.6,83.75,26865.0,81.5723,81.621,81.4067,81.5528,26865.0
2022-11-30 11:10:00,83.74,83.9,83.72,83.79,27981.0,81.5431,81.6989,81.5236,81.5918,27981.0
2022-11-30 11:20:00,83.8,83.9,83.73,83.84,23052.0,81.6015,81.6989,81.5333,81.6404,23052.0
2022-11-30 11:30:00,83.86,84.04,83.86,83.93,19887.0,81.6599,81.8352,81.6599,81.7281,19887.0
2022-11-30 11:40:00,83.92,83.93,83.73,83.73,31647.0,81.7183,81.7281,81.5333,81.5333,31647.0
2022-11-30 11:50:00,83.74,83.74,83.57,83.67,29658.0,81.5431,81.5431,81.3775,81.4749,29658.0
2022-11-30 12:00:00,83.68,83.7,83.47,83.5,28006.0,81.4846,81.5041,81.2802,81.3094,28006.0
2022-11-30 12:10:00,83.51,83.51,83.34,83.38,18995.0,81.3191,81.3191,81.1536,81.1925,18995.0
2022-11-30 12:20:00,83.38,83.57,83.29,83.54,29533.0,81.1925,81.3775,81.1049,81.3483,29533.0
2022-11-30 12:30:00,83.53,83.59,83.35,83.44,24284.0,81.3386,81.397,81.1633,81.2509,24284.0
2022-11-30 12:40:00,83.44,83.57,83.42,83.47,21356.0,81.2509,81.3775,81.2315,81.2802,21356.0
2022-11-30 12:50:00,83.48,83.49,83.31,83.38,15302.0,81.2899,81.2996,81.1244,81.1925,15302.0
2022-11-30 13:00:00,83.36,83.52,83.31,83.47,14395.0,81.173,81.3288,81.1244,81.2802,14395.0
2022-11-30 13:10:00,83.48,83.48,83.24,83.25,30295.0,81.2899,81.2899,81.0562,81.0659,30295.0
2022-11-30 13:20:00,83.29,83.38,83.25,83.33,14815.0,81.1049,81.1925,81.0659,81.1438,14815.0
2022-11-30 13:30:00,83.33,84.34,83.21,84.14,72382.0,81.1438,82.1273,81.027,81.9326,72382.0
2022-11-30 13:40:00,84.21,84.31,83.63,83.93,43372.0,82.0007,82.0981,81.436,81.7281,43372.0
2022-11-30 13:50:00,83.91,84.39,83.89,84.37,59333.0,81.7086,82.176,81.6891,82.1565,59333.0
2022-11-30 14:00:00,84.34,84.7,84.34,84.45,58618.0,82.1273,82.4779,82.1273,82.2344,58618.0
2022-11-30 14:10:00,84.47,84.9,84.39,84.84,38521.0,82.2539,82.6726,82.176,82.6142,38521.0
2022-11-30 14:20:00,84.88,84.98,84.59,84.89,62790.0,82.6532,82.7505,82.3708,82.6629,62790.0
2022-11-30 14:30:00,84.87,85.11,84.83,84.98,52854.0,82.6434,82.8771,82.6045,82.7505,52854.0
2022-11-30 14:40:00,85.0,85.18,84.88,85.1,45345.0,82.77,82.9453,82.6532,82.8674,45345.0
2022-11-30 14:50:00,85.1,85.36,85.1,85.29,43187.0,82.8674,83.1206,82.8674,83.0524,43187.0
2022-11-30 15:00:00,85.3,85.73,85.28,85.61,48271.0,83.0621,83.4809,83.0427,83.364,48271.0
2022-11-30 15:10:00,85.62,85.7,85.42,85.59,45411.0,83.3737,83.4517,83.179,83.3445,45411.0
2022-11-30 15:20:00,85.62,85.85,85.58,85.74,60490.0,83.3737,83.5977,83.3348,83.4906,60490.0
2022-11-30 15:30:00,85.73,85.93,85.57,85.57,55093.0,83.4809,83.6756,83.3251,83.3251,55093.0
2022-11-30 15:40:00,85.57,85.57,85.28,85.39,92529.0,83.3251,83.3251,83.0427,83.1498,92529.0
2022-11-30 15:50:00,85.4,86.09,85.34,86.04,398919.0,83.1595,83.8314,83.1011,83.7827,398919.0
2022-12-01 09:30:00,86.99,87.46,86.52,86.64,101311.0,84.9521,85.4111,84.4931,84.6103,101311.0
2022-12-01 09:40:00,86.67,87.26,86.67,87.12,45653.0,84.6396,85.2157,84.6396,85.079,45653.0
2022-12-01 09:50:00,87.23,88.34,87.2,88.02,38260.0,85.1864,86.2704,85.1571,85.9579,38260.0
2022-12-01 10:00:00,88.08,88.5,87.96,88.35,49249.0,86.0165,86.4267,85.8993,86.2802,49249.0
2022-12-01 10:10:00,88.32,88.7,87.56,87.6,61830.0,86.2509,86.622,85.5087,85.5478,61830.0
2022-12-01 10:20:00,87.68,87.73,87.5,87.57,33317.0,85.6259,85.6747,85.4501,85.5185,33317.0
2022-12-01 10:30:00,87.57,87.76,87.18,87.24,73520.0,85.5185,85.704,85.1376,85.1962,73520.0
2022-12-01 10:40:00,87.24,87.37,87.11,87.26,31141.0,85.1962,85.3232,85.0693,85.2157,31141.0
2022-12-01 10:50:00,87.26,87.66,87.23,87.64,57476.0,85.2157,85.6064,85.1864,85.5868,57476.0
2022-12-01 11:00:00,87.66,87.74,87.43,87.55,46172.0,85.6064,85.6845,85.3818,85.4989,46172.0
2022-12-01 11:10:00,87.53,87.53,86.92,87.03,36953.0,85.4794,85.4794,84.8837,84.9911,36953.0
2022-12-01 11:20:00,87.02,87.2,86.85,86.93,36241.0,84.9814,85.1571,84.8153,84.8935,36241.0
2022-12-01 11:30:00,86.92,86.99,86.65,86.71,27620.0,84.8837,84.9521,84.62,84.6786,27620.0
2022-12-01 11:40:00,86.72,86.9,86.62,86.72,17397.0,84.6884,84.8642,84.5907,84.6884,17397.0
2022-12-01 11:50:00,86.75,87.02,86.59,86.99,21845.0,84.7177,84.9814,84.5614,84.9521,21845.0
2022-12-01 12:00:00,86.98,87.02,86.39,86.46,27810.0,84.9423,84.9814,84.3661,84.4345,27810.0
2022-12-01 12:10:00,86.5,86.57,86.43,86.44,16980.0,84.4735,84.5419,84.4052,84.4149,16980.0
2022-12-01 12:20:00,86.46,86.7,86.46,86.65,47571.0,84.4345,84.6689,84.4345,84.62,47571.0
2022-12-01 12:30:00,86.65,87.0,86.64,86.91,91314.0,84.62,84.9618,84.6103,84.8739,91314.0
2022-12-01 12:40:00,86.91,87.03,86.69,87.02,19567.0,84.8739,84.9911,84.6591,84.9814,19567.0
2022-12-01 12:50:00,87.04,87.04,86.88,86.96,46442.0,85.0009,85.0009,84.8446,84.9228,46442.0
2022-12-01 13:00:00,86.95,87.14,86.77,87.06,25817.0,84.913,85.0985,84.7372,85.0204,25817.0
2022-12-01 13:10:00,87.06,87.09,86.67,86.71,24436.0,85.0204,85.0497,84.6396,84.6786,24436.0
2022-12-01 13:20:00,86.72,86.97,86.7,86.88,26096.0,84.6884,84.9325,84.6689,84.8446,26096.0
2022-12-01 13:30:00,86.88,86.92,86.62,86.63,30638.0,84.8446,84.8837,84.5907,84.6005,30638.0
2022-12-01 13:40:00,86.61,86.86,86.53,86.59,36856.0,84.581,84.8251,84.5028,84.5614,36856.0
2022-12-01 13:50:00,86.59,86.7,86.43,86.67,23242.0,84.5614,84.6689,84.4052,84.6396,23242.0
2022-12-01 14:00:00,86.67,86.68,86.32,86.34,15978.0,84.6396,84.6493,84.2978,84.3173,15978.0
2022-12-01 14:10:00,86.31,86.65,86.31,86.59,15713.0,84.288,84.62,84.288,84.5614,15713.0
2022-12-01 14:20:00,86.54,86.58,86.36,86.54,29322.0,84.5126,84.5517,84.3368,84.5126,29322.0
2022-12-01 14:30:00,86.52,86.61,86.32,86.34,25305.0,84.4931,84.581,84.2978,84.3173,25305.0
2022-12-01 14:40:00,86.34,86.44,86.27,86.42,17590.0,84.3173,84.4149,84.2489,84.3954,17590.0
2022-12-01 14:50:00,86.41,86.62,86.39,86.47,25007.0,84.3857,84.5907,84.3661,84.4442,25007.0
2022-12-01 15:00:00,86.46,86.78,86.42,86.7,46881.0,84.4345,84.747,84.3954,84.6689,46881.0
2022-12-01 15:10:00,86.68,86.78,86.5,86.54,30133.0,84.6493,84.747,84.4735,84.5126,30133.0
2022-12-01 15:20:00,86.54,86.57,86.14,86.31,190296.0,84.5126,84.5419,84.122,84.288,190296.0
2022-12-01 15:30:00,86.32,86.71,86.31,86.69,50760.0,84.2978,84.6786,84.288,84.6591,50760.0
2022-12-01 15:40:00,86.69,86.88,86.61,86.72,65938.0,84.6591,84.8446,84.581,84.6884,65938.0
2022-12-01 15:50:00,86.72,87.0,86.68,86.68,207838.0,84.6884,84.9618,84.6493,84.6493,207838.0
2022-12-02 09:30:00,84.82,86.25,84.52,86.23,71462.0,82.8329,84.2294,82.5399,84.2099,71462.0
2022-12-02 09:40:00,86.15,86.35,85.28,85.81,52481.0,84.1317,84.3271,83.2821,83.7997,52481.0
2022-12-02 09:50:00,85.82,85.94,85.55,85.83,27886.0,83.8095,83.9267,83.5458,83.8192,27886.0
2022-12-02 10:00:00,85.82,86.0,85.62,85.85,36461.0,83.8095,83.9853,83.6142,83.8388,36461.0
2022-12-02 10:10:00,85.86,86.35,85.85,86.12,58380.0,83.8485,84.3271,83.8388,84.1024,58380.0
2022-12-02 10:20:00,86.15,86.25,85.92,86.15,28508.0,84.1317,84.2294,83.9071,84.1317,28508.0
2022-12-02 10:30:00,86.09,86.24,85.79,85.93,86414.0,84.0731,84.2196,83.7802,83.9169,86414.0
2022-12-02 10:40:00,85.88,85.91,85.61,85.71,21745.0,83.8681,83.8974,83.6044,83.702,21745.0
2022-12-02 10:50:00,85.71,86.03,85.67,85.69,18822.0,83.702,84.0146,83.663,83.6825,18822.0
2022-12-02 11:00:00,85.71,85.78,85.53,85.55,21434.0,83.702,83.7704,83.5263,83.5458,21434.0
2022-12-02 11:10:00,85.57,85.79,85.54,85.66,21508.0,83.5653,83.7802,83.536,83.6532,21508.0
2022-12-02 11:20:00,85.66,85.9,85.62,85.9,17093.0,83.6532,83.8876,83.6142,83.8876,17093.0
2022-12-02 11:30:00,85.88,85.97,85.7,85.84,23149.0,83.8681,83.956,83.6923,83.829,23149.0
2022-12-02 11:40:00,85.8,86.01,85.79,85.86,7311.0,83.7899,83.995,83.7802,83.8485,7311.0
2022-12-02 11:50:00,85.87,85.89,85.69,85.69,6127.0,83.8583,83.8778,83.6825,83.6825,6127.0
2022-12-02 12:00:00,85.71,85.82,85.63,85.75,11757.0,83.702,83.8095,83.6239,83.7411,11757.0
2022-12-02 12:10:00,85.74,85.81,85.57,85.57,14017.0,83.7313,83.7997,83.5653,83.5653,14017.0
2022-12-02 12:20:00,85.56,85.59,85.38,85.49,13016.0,83.5556,83.5849,83.3798,83.4872,13016.0
2022-12-02 12:30:00,85.44,85.54,85.29,85.31,14900.0,83.4384,83.536,83.2919,83.3114,14900.0
2022-12-02 12:40:00,85.3,85.4,85.25,85.39,13431.0,83.3017,83.3993,83.2528,83.3895,13431.0
2022-12-02 12:50:00,85.37,85.47,85.33,85.33,24638.0,83.37,83.4677,83.331,83.331,24638.0
2022-12-02 13:00:00,85.32,85.48,85.29,85.47,73221.0,83.3212,83.4774,83.2919,83.4677,73221.0
2022-12-02 13:10:00,85.48,85.66,85.4,85.42,42604.0,83.4774,83.6532,83.3993,83.4188,42604.0
2022-12-02 13:20:00,85.42,85.57,85.41,85.55,17163.0,83.4188,83.5653,83.4091,83.5458,17163.0
2022-12-02 13:30:00,85.58,85.7,85.56,85.61,23923.0,83.5751,83.6923,83.5556,83.6044,23923.0
2022-12-02 13:40:00,85.62,85.74,85.61,85.66,29866.0,83.6142,83.7313,83.6044,83.6532,29866.0
2022-12-02 13:50:00,85.67,85.82,85.67,85.78,38333.0,83.663,83.8095,83.663,83.7704,38333.0
2022-12-02 14:00:00,85.77,85.86,85.67,85.79,26264.0,83.7606,83.8485,83.663,83.7802,26264.0
2022-12-02 14:10:00,85.79,85.92,85.7,85.92,26139.0,83.7802,83.9071,83.6923,83.9071,26139.0
2022-12-02 14:20:00,85.92,86.09,85.89,85.99,102038.0,83.9071,84.0731,83.8778,83.9755,102038.0
2022-12-02 14:30:00,85.99,86.02,85.87,85.99,44219.0,83.9755,84.0048,83.8583,83.9755,44219.0
2022-12-02 14:40:00,86.0,86.28,85.99,86.13,25696.0,83.9853,84.2587,83.9755,84.1122,25696.0
2022-12-02 14:50:00,86.13,86.37,86.11,86.35,30135.0,84.1122,84.3466,84.0927,84.3271,30135.0
2022-12-02 15:00:00,86.38,86.54,86.27,86.54,63911.0,84.3564,84.5126,84.2489,84.5126,63911.0
2022-12-02 15:10:00,86.53,86.58,86.43,86.54,50248.0,84.5028,84.5517,84.4052,84.5126,50248.0
2022-12-02 15:20:00,86.52,86.56,86.37,86.48,41427.0,84.4931,84.5321,84.3466,84.454,41427.0
2022-12-02 15:30:00,86.49,86.5,86.26,86.27,98001.0,84.4638,84.4735,84.2392,84.2489,98001.0
2022-12-02 15:40:00,86.27,86.3,86.13,86.16,103969.0,84.2489,84.2782,84.1122,84.1415,103969.0
2022-12-02 15:50:00,86.17,86.44,86.09,86.33,233191.0,84.1513,84.4149,84.0731,84.3075,233191.0
2022-12-05 09:30:00,84.95,85.56,84.61,85.14,143795.0,82.9599,83.5556,82.6278,83.1454,143795.0
2022-12-05 09:40:00,85.08,85.34,84.95,85.06,23591.0,83.0868,83.3407,82.9599,83.0673,23591.0
2022-12-05 09:50:00,85.06,85.29,84.95,84.95,25364.0,83.0673,83.2919,82.9599,82.9599,25364.0
2022-12-05 10:00:00,84.89,85.25,84.47,84.88,37160.0,82.9013,83.2528,82.4911,82.8915,37160.0
2022-12-05 10:10:00,84.87,85.35,84.85,85.16,21230.0,82.8817,83.3505,82.8622,83.1649,21230.0
2022-12-05 10:20:00,85.13,85.25,85.06,85.14,23916.0,83.1356,83.2528,83.0673,83.1454,23916.0
2022-12-05 10:30:00,85.12,85.16,84.97,85.03,57957.0,83.1259,83.1649,82.9794,83.038,57957.0
2022-12-05 10:40:00,85.05,85.23,85.01,85.1,22781.0,83.0575,83.2333,83.0184,83.1063,22781.0
2022-12-05 10:50:00,85.14,85.32,85.05,85.32,36009.0,83.1454,83.3212,83.0575,83.3212,36009.0
2022-12-05 11:00:00,85.34,85.41,85.24,85.31,21714.0,83.3407,83.4091,83.2431,83.3114,21714.0
2022-12-05 11:10:00,85.3,85.38,84.9,84.96,30053.0,83.3017,83.3798,82.911,82.9696,30053.0
2022-12-05 11:20:00,84.96,85.07,84.84,85.02,28573.0,82.9696,83.077,82.8524,83.0282,28573.0
2022-12-05 11:30:00,85.04,85.1,84.88,85.06,29324.0,83.0477,83.1063,82.8915,83.0673,29324.0
2022-12-05 11:40:00,85.04,85.13,84.9,84.96,24091.0,83.0477,83.1356,82.911,82.9696,24091.0
2022-12-05 11:50:00,84.96,84.96,84.73,84.8,22060.0,82.9696,82.9696,82.745,82.8134,22060.0
2022-12-05 12:00:00,84.82,85.07,84.8,85.06,24064.0,82.8329,83.077,82.8134,83.0673,24064.0
2022-12-05 12:10:00,85.06,85.2,84.97,85.15,10443.0,83.0673,83.204,82.9794,83.1552,10443.0
2022-12-05 12:20:00,85.18,85.26,85.09,85.09,9879.0,83.1845,83.2626,83.0966,83.0966,9879.0
2022-12-05 12:30:00,85.09,85.17,85.05,85.13,11354.0,83.0966,83.1747,83.0575,83.1356,11354.0
2022-12-05 12:40:00,85.1,85.22,85.01,85.21,13282.0,83.1063,83.2235,83.0184,83.2138,13282.0
2022-12-05 12:50:00,85.22,85.22,85.05,85.09,21208.0,83.2235,83.2235,83.0575,83.0966,21208.0
2022-12-05 13:00:00,85.09,85.18,85.08,85.16,14708.0,83.0966,83.1845,83.0868,83.1649,14708.0
2022-12-05 13:10:00,85.17,85.2,85.1,85.1,17730.0,83.1747,83.204,83.1063,83.1063,17730.0
2022-12-05 13:20:00,85.12,85.13,85.0,85.03,34683.0,83.1259,83.1356,83.0087,83.038,34683.0
2022-12-05 13:30:00,85.04,85.08,85.0,85.08,18116.0,83.0477,83.0868,83.0087,83.0868,18116.0
2022-12-05 13:40:00,85.09,85.11,84.99,85.02,22060.0,83.0966,83.1161,82.9989,83.0282,22060.0
2022-12-05 13:50:00,85.0,85.0,84.63,84.66,21478.0,83.0087,83.0087,82.6474,82.6766,21478.0
2022-12-05 14:00:00,84.67,84.88,84.61,84.85,21764.0,82.6864,82.8915,82.6278,82.8622,21764.0
2022-12-05 14:10:00,84.84,85.0,84.84,84.86,12987.0,82.8524,83.0087,82.8524,82.872,12987.0
2022-12-05 14:20:00,84.85,84.88,84.78,84.83,12661.0,82.8622,82.8915,82.7938,82.8427,12661.0
2022-12-05 14:30:00,84.83,84.95,84.77,84.87,17178.0,82.8427,82.9599,82.7841,82.8817,17178.0
2022-12-05 14:40:00,84.87,84.95,84.82,84.94,20223.0,82.8817,82.9599,82.8329,82.9501,20223.0
2022-12-05 14:50:00,84.96,85.14,84.96,85.03,29260.0,82.9696,83.1454,82.9696,83.038,29260.0
2022-12-05 15:00:00,85.03,85.1,84.96,85.01,47728.0,83.038,83.1063,82.9696,83.0184,47728.0
2022-12-05 15:10:00,84.99,85.08,84.86,84.91,37639.0,82.9989,83.0868,82.872,82.9208,37639.0
2022-12-05 15:20:00,84.9,84.99,84.83,84.87,31623.0,82.911,82.9989,82.8427,82.8817,31623.0
2022-12-05 15:30:00,84.88,85.11,84.87,84.98,64545.0,82.8915,83.1161,82.8817,82.9892,64545.0
2022-12-05 15:40:00,84.98,85.09,84.88,84.9,76758.0,82.9892,83.0966,82.8915,82.911,76758.0
2022-12-05 15:50:00,84.87,84.95,84.7,84.74,205631.0,82.8817,82.9599,82.7157,82.7548,205631.0
2022-12-06 09:30:00,85.12,85.47,84.76,85.3,36168.0,83.1259,83.4677,82.7743,83.3017,36168.0
2022-12-06 09:40:00,85.31,85.44,84.68,85.0,35815.0,83.3114,83.4384,82.6962,83.0087,35815.0
2022-12-06 09:50:00,84.98,85.39,84.86,84.88,42394.0,82.9892,83.3895,82.872,82.8915,42394.0
2022-12-06 10:00:00,84.88,84.88,84.31,84.44,26130.0,82.8915,82.8915,82.3348,82.4618,26130.0
2022-12-06 10:10:00,84.45,84.57,84.32,84.52,40667.0,82.4716,82.5888,82.3446,82.5399,40667.0
2022-12-06 10:20:00,84.5,84.58,84.33,84.41,23037.0,82.5204,82.5985,82.3544,82.4325,23037.0
2022-12-06 10:30:00,84.41,84.64,84.11,84.17,28682.0,82.4325,82.6571,82.1395,82.1981,28682.0
2022-12-06 10:40:00,84.15,84.29,84.04,84.23,20205.0,82.1786,82.3153,82.0712,82.2567,20205.0
2022-12-06 10:50:00,84.23,84.29,84.0,84.13,19185.0,82.2567,82.3153,82.0321,82.1591,19185.0
2022-12-06 11:00:00,84.16,84.18,83.99,84.0,42975.0,82.1884,82.2079,82.0223,82.0321,42975.0
2022-12-06 11:10:00,84.02,84.2,84.0,84.12,25140.0,82.0516,82.2274,82.0321,82.1493,25140.0
2022-12-06 11:20:00,84.1,84.21,84.0,84.0,30027.0,82.1298,82.2372,82.0321,82.0321,30027.0
2022-12-06 11:30:00,84.0,84.1,83.89,83.94,28397.0,82.0321,82.1298,81.9247,81.9735,28397.0
2022-12-06 11:40:00,83.96,83.96,83.79,83.79,16031.0,81.993,81.993,81.827,81.827,16031.0
2022-12-06 11:50:00,83.8,83.88,83.65,83.79,28685.0,81.8368,81.9149,81.6903,81.827,28685.0
2022-12-06 12:00:00,83.79,83.93,83.73,83.77,17537.0,81.827,81.9637,81.7684,81.8075,17537.0
2022-12-06 12:10:00,83.78,83.8,83.52,83.52,16289.0,81.8173,81.8368,81.5634,81.5634,16289.0
2022-12-06 12:20:00,83.53,83.83,83.52,83.75,20206.0,81.5731,81.8661,81.5634,81.788,20206.0
2022-12-06 12:30:00,83.77,83.83,83.53,83.54,21220.0,81.8075,81.8661,81.5731,81.5829,21220.0
2022-12-06 12:40:00,83.56,83.6,83.48,83.59,14074.0,81.6024,81.6415,81.5243,81.6317,14074.0
2022-12-06 12:50:00,83.61,83.63,83.49,83.63,20883.0,81.6512,81.6708,81.5341,81.6708,20883.0
2022-12-06 13:00:00,83.61,83.76,83.49,83.49,20169.0,81.6512,81.7977,81.5341,81.5341,20169.0
2022-12-06 13:10:00,83.48,83.55,83.33,83.33,21290.0,81.5243,81.5927,81.3778,81.3778,21290.0
2022-12-06 13:20:00,83.33,83.34,83.01,83.05,41644.0,81.3778,81.3876,81.0653,81.1044,41644.0
2022-12-06 13:30:00,83.03,83.18,83.0,83.04,41317.0,81.0848,81.2313,81.0555,81.0946,41317.0
2022-12-06 13:40:00,83.03,83.18,82.98,83.11,32649.0,81.0848,81.2313,81.036,81.163,32649.0
2022-12-06 13:50:00,83.1,83.13,83.0,83.08,21005.0,81.1532,81.1825,81.0555,81.1337,21005.0
2022-12-06 14:00:00,83.1,83.16,83.0,83.03,29073.0,81.1532,81.2118,81.0555,81.0848,29073.0
2022-12-06 14:10:00,83.03,83.14,82.97,83.09,36957.0,81.0848,81.1923,81.0262,81.1434,36957.0
2022-12-06 14:20:00,83.09,83.22,83.05,83.15,21836.0,81.1434,81.2704,81.1044,81.202,21836.0
2022-12-06 14:30:00,83.15,83.19,83.0,83.01,18294.0,81.202,81.2411,81.0555,81.0653,18294.0
2022-12-06 14:40:00,83.02,83.21,83.01,83.16,23395.0,81.0751,81.2606,81.0653,81.2118,23395.0
2022-12-06 14:50:00,83.16,83.38,83.14,83.32,25067.0,81.2118,81.4266,81.1923,81.368,25067.0
2022-12-06 15:00:00,83.33,83.52,83.33,83.48,35417.0,81.3778,81.5634,81.3778,81.5243,35417.0
2022-12-06 15:10:00,83.48,83.49,83.32,83.4,35676.0,81.5243,81.5341,81.368,81.4462,35676.0
2022-12-06 15:20:00,83.4,83.55,83.34,83.49,37433.0,81.4462,81.5927,81.3876,81.5341,37433.0
2022-12-06 15:30:00,83.47,83.74,83.46,83.72,58419.0,81.5145,81.7782,81.5048,81.7587,58419.0
2022-12-06 15:40:00,83.72,83.8,83.58,83.61,61273.0,81.7587,81.8368,81.6219,81.6512,61273.0
2022-12-06 15:50:00,83.6,83.98,83.51,83.92,202939.0,81.6415,82.0126,81.5536,81.954,202939.0
2022-12-07 09:30:00,84.51,85.46,84.12,85.21,70787.0,82.5302,83.4579,82.1493,83.2138,70787.0
2022-12-07 09:40:00,85.23,85.46,84.96,84.96,43315.0,83.2333,83.4579,82.9696,82.9696,43315.0
2022-12-07 09:50:00,85.03,85.03,84.53,84.7,21209.0,83.038,83.038,82.5497,82.7157,21209.0
2022-12-07 10:00:00,84.68,85.02,84.31,84.87,18415.0,82.6962,83.0282,82.3348,82.8817,18415.0
2022-12-07 10:10:00,84.85,85.13,84.65,84.96,34699.0,82.8622,83.1356,82.6669,82.9696,34699.0
2022-12-07 10:20:00,84.94,85.22,84.71,85.2,34798.0,82.9501,83.2235,82.7255,83.204,34798.0
2022-12-07 10:30:00,85.24,85.43,85.12,85.25,19514.0,83.2431,83.4286,83.1259,83.2528,19514.0
2022-12-07 10:40:00,85.28,85.84,85.28,85.81,21038.0,83.2821,83.829,83.2821,83.7997,21038.0
2022-12-07 10:50:00,85.86,86.01,85.78,85.81,28423.0,83.8485,83.995,83.7704,83.7997,28423.0
2022-12-07 11:00:00,85.82,86.04,85.77,85.92,32600.0,83.8095,84.0243,83.7606,83.9071,32600.0
2022-12-07 11:10:00,85.93,86.06,85.89,85.89,30536.0,83.9169,84.0438,83.8778,83.8778,30536.0
2022-12-07 11:20:00,85.86,85.86,85.54,85.65,23752.0,83.8485,83.8485,83.536,83.6435,23752.0
2022-12-07 11:30:00,85.63,85.76,85.5,85.62,16508.0,83.6239,83.7509,83.497,83.6142,16508.0
2022-12-07 11:40:00,85.61,85.68,85.44,85.48,14119.0,83.6044,83.6728,83.4384,83.4774,14119.0
2022-12-07 11:50:00,85.47,85.74,85.35,85.66,14566.0,83.4677,83.7313,83.3505,83.6532,14566.0
2022-12-07 12:00:00,85.68,85.83,85.65,85.83,14512.0,83.6728,83.8192,83.6435,83.8192,14512.0
2022-12-07 12:10:00,85.83,85.95,85.67,85.85,17199.0,83.8192,83.9364,83.663,83.8388,17199.0
2022-12-07 12:20:00,85.84,85.91,85.76,85.78,14126.0,83.829,83.8974,83.7509,83.7704,14126.0
2022-12-07 12:30:00,85.8,85.84,85.7,85.72,23354.0,83.7899,83.829,83.6923,83.7118,23354.0
2022-12-07 12:40:00,85.74,86.16,85.74,86.14,23186.0,83.7313,84.1415,83.7313,84.122,23186.0
2022-12-07 12:50:00,86.14,86.22,86.06,86.15,27385.0,84.122,84.2001,84.0438,84.1317,27385.0
2022-12-07 13:00:00,86.15,86.28,86.07,86.25,22096.0,84.1317,84.2587,84.0536,84.2294,22096.0
2022-12-07 13:10:00,86.27,86.48,86.22,86.39,22808.0,84.2489,84.454,84.2001,84.3661,22808.0
2022-12-07 13:20:00,86.39,86.39,86.21,86.29,17137.0,84.3661,84.3661,84.1903,84.2685,17137.0
2022-12-07 13:30:00,86.29,86.29,86.18,86.19,18423.0,84.2685,84.2685,84.161,84.1708,18423.0
2022-12-07 13:40:00,86.19,86.35,86.18,86.32,25586.0,84.1708,84.3271,84.161,84.2978,25586.0
2022-12-07 13:50:00,86.32,86.32,86.07,86.15,23488.0,84.2978,84.2978,84.0536,84.1317,23488.0
2022-12-07 14:00:00,86.15,86.16,85.94,85.98,38136.0,84.1317,84.1415,83.9267,83.9657,38136.0
2022-12-07 14:10:00,85.98,86.08,85.83,85.95,18388.0,83.9657,84.0634,83.8192,83.9364,18388.0
2022-12-07 14:20:00,85.93,86.03,85.84,85.95,16422.0,83.9169,84.0146,83.829,83.9364,16422.0
2022-12-07 14:30:00,85.95,86.18,85.9,86.14,16294.0,83.9364,84.161,83.8876,84.122,16294.0
2022-12-07 14:40:00,86.13,86.21,86.05,86.14,19422.0,84.1122,84.1903,84.0341,84.122,19422.0
2022-12-07 14:50:00,86.17,86.26,86.0,86.04,20369.0,84.1513,84.2392,83.9853,84.0243,20369.0
2022-12-07 15:00:00,86.04,86.16,85.99,86.02,42656.0,84.0243,84.1415,83.9755,84.0048,42656.0
2022-12-07 15:10:00,86.04,86.13,85.89,85.9,39746.0,84.0243,84.1122,83.8778,83.8876,39746.0
2022-12-07 15:20:00,85.9,86.15,85.88,86.12,30976.0,83.8876,84.1317,83.8681,84.1024,30976.0
2022-12-07 15:30:00,86.14,86.24,86.08,86.2,39234.0,84.122,84.2196,84.0634,84.1806,39234.0
2022-12-07 15:40:00,86.19,86.31,86.12,86.3,70906.0,84.1708,84.288,84.1024,84.2782,70906.0
2022-12-07 15:50:00,86.3,86.45,86.2,86.26,198833.0,84.2782,84.4247,84.1806,84.2392,198833.0
2022-12-08 09:30:00,85.85,86.02,85.31,86.0,57649.0,83.8388,84.0048,83.3114,83.9853,57649.0
2022-12-08 09:40:00,86.08,86.34,86.0,86.14,28085.0,84.0634,84.3173,83.9853,84.122,28085.0
2022-12-08 09:50:00,86.14,86.72,86.08,86.68,22700.0,84.122,84.6884,84.0634,84.6493,22700.0
2022-12-08 10:00:00,86.68,86.73,86.26,86.49,29613.0,84.6493,84.6982,84.2392,84.4638,29613.0
2022-12-08 10:10:00,86.46,86.8,86.38,86.74,16801.0,84.4345,84.7665,84.3564,84.7079,16801.0
2022-12-08 10:20:00,86.75,87.14,86.71,87.01,21367.0,84.7177,85.0985,84.6786,84.9716,21367.0
2022-12-08 10:30:00,87.01,87.07,86.72,86.81,17509.0,84.9716,85.0302,84.6884,84.7763,17509.0
2022-12-08 10:40:00,86.81,86.9,86.66,86.88,17762.0,84.7763,84.8642,84.6298,84.8446,17762.0
2022-12-08 10:50:00,86.87,86.92,86.72,86.79,16718.0,84.8349,84.8837,84.6884,84.7567,16718.0
2022-12-08 11:00:00,86.78,86.86,86.56,86.62,17580.0,84.747,84.8251,84.5321,84.5907,17580.0
2022-12-08 11:10:00,86.64,86.76,86.47,86.6,19029.0,84.6103,84.7275,84.4442,84.5712,19029.0
2022-12-08 11:20:00,86.58,86.84,86.53,86.83,34008.0,84.5517,84.8056,84.5028,84.7958,34008.0
2022-12-08 11:30:00,86.84,87.02,86.82,86.96,25633.0,84.8056,84.9814,84.786,84.9228,25633.0
2022-12-08 11:40:00,86.95,86.96,86.71,86.77,22119.0,84.913,84.9228,84.6786,84.7372,22119.0
2022-12-08 11:50:00,86.76,86.77,86.34,86.39,40942.0,84.7275,84.7372,84.3173,84.3661,40942.0
2022-12-08 12:00:00,86.41,86.58,86.35,86.56,36484.0,84.3857,84.5517,84.3271,84.5321,36484.0
2022-12-08 12:10:00,86.58,86.69,86.55,86.55,35142.0,84.5517,84.6591,84.5224,84.5224,35142.0
2022-12-08 12:20:00,86.54,86.6,86.4,86.52,8661.0,84.5126,84.5712,84.3759,84.4931,8661.0
2022-12-08 12:30:00,86.49,86.5,86.31,86.38,8231.0,84.4638,84.4735,84.288,84.3564,8231.0
2022-12-08 12:40:00,86.39,86.39,86.16,86.27,9600.0,84.3661,84.3661,84.1415,84.2489,9600.0
2022-12-08 12:50:00,86.25,86.44,86.25,86.43,10397.0,84.2294,84.4149,84.2294,84.4052,10397.0
2022-12-08 13:00:00,86.43,86.5,86.36,86.49,14383.0,84.4052,84.4735,84.3368,84.4638,14383.0
2022-12-08 13:10:00,86.49,86.6,86.39,86.57,8248.0,84.4638,84.5712,84.3661,84.5419,8248.0
2022-12-08 13:20:00,86.56,86.59,86.43,86.51,18322.0,84.5321,84.5614,84.4052,84.4833,18322.0
2022-12-08 13:30:00,86.54,86.57,86.38,86.45,20239.0,84.5126,84.5419,84.3564,84.4247,20239.0
2022-12-08 13:40:00,86.48,86.54,86.47,86.51,12387.0,84.454,84.5126,84.4442,84.4833,12387.0
2022-12-08 13:50:00,86.49,86.49,86.35,86.35,15074.0,84.4638,84.4638,84.3271,84.3271,15074.0
2022-12-08 14:00:00,86.36,86.4,86.0,86.13,23725.0,84.3368,84.3759,83.9853,84.1122,23725.0
2022-12-08 14:10:00,86.12,86.24,86.02,86.18,35112.0,84.1024,84.2196,84.0048,84.161,35112.0
2022-12-08 14:20:00,86.18,86.37,86.16,86.2,28250.0,84.161,84.3466,84.1415,84.1806,28250.0
2022-12-08 14:30:00,86.2,86.25,86.06,86.22,31499.0,84.1806,84.2294,84.0438,84.2001,31499.0
2022-12-08 14:40:00,86.21,86.24,86.0,86.0,35088.0,84.1903,84.2196,83.9853,83.9853,35088.0
2022-12-08 14:50:00,86.02,86.16,85.92,86.08,55003.0,84.0048,84.1415,83.9071,84.0634,55003.0
2022-12-08 15:00:00,86.07,86.12,85.99,86.04,19474.0,84.0536,84.1024,83.9755,84.0243,19474.0
2022-12-08 15:10:00,86.05,86.06,85.93,85.98,22908.0,84.0341,84.0438,83.9169,83.9657,22908.0
2022-12-08 15:20:00,85.98,86.12,85.94,86.09,20437.0,83.9657,84.1024,83.9267,84.0731,20437.0
2022-12-08 15:30:00,86.11,86.2,85.93,85.99,35595.0,84.0927,84.1806,83.9169,83.9755,35595.0
2022-12-08 15:40:00,86.0,86.08,85.74,85.76,70745.0,83.9853,84.0634,83.7313,83.7509,70745.0
2022-12-08 15:50:00,85.74,85.93,85.63,85.93,152141.0,83.7313,83.9169,83.6239,83.9169,152141.0
2022-12-09 09:30:00,84.74,85.7,84.54,85.59,37076.0,82.7548,83.6923,82.5595,83.5849,37076.0
2022-12-09 09:40:00,85.53,86.05,85.52,85.74,38467.0,83.5263,84.0341,83.5165,83.7313,38467.0
2022-12-09 09:50:00,85.71,85.71,85.39,85.61,18601.0,83.702,83.702,83.3895,83.6044,18601.0
2022-12-09 10:00:00,85.59,85.73,85.29,85.6,34010.0,83.5849,83.7216,83.2919,83.5946,34010.0
2022-12-09 10:10:00,85.6,85.65,85.36,85.6,20361.0,83.5946,83.6435,83.3602,83.5946,20361.0
2022-12-09 10:20:00,85.62,85.77,85.5,85.64,27018.0,83.6142,83.7606,83.497,83.6337,27018.0
2022-12-09 10:30:00,85.68,85.9,85.42,85.81,23290.0,83.6728,83.8876,83.4188,83.7997,23290.0
2022-12-09 10:40:00,85.79,85.93,85.66,85.66,15682.0,83.7802,83.9169,83.6532,83.6532,15682.0
2022-12-09 10:50:00,85.69,86.01,85.68,85.95,35348.0,83.6825,83.995,83.6728,83.9364,35348.0
2022-12-09 11:00:00,85.98,86.16,85.84,85.84,26304.0,83.9657,84.1415,83.829,83.829,26304.0
2022-12-09 11:10:00,85.83,85.9,85.74,85.86,32483.0,83.8192,83.8876,83.7313,83.8485,32483.0
2022-12-09 11:20:00,85.84,85.88,85.77,85.83,54993.0,83.829,83.8681,83.7606,83.8192,54993.0
2022-12-09 11:30:00,85.84,86.04,85.79,85.87,121393.0,83.829,84.0243,83.7802,83.8583,121393.0
2022-12-09 11:40:00,85.87,86.25,85.68,86.22,41262.0,83.8583,84.2294,83.6728,84.2001,41262.0
2022-12-09 11:50:00,86.24,86.29,86.03,86.19,26033.0,84.2196,84.2685,84.0146,84.1708,26033.0
2022-12-09 12:00:00,86.21,86.34,86.18,86.3,23689.0,84.1903,84.3173,84.161,84.2782,23689.0
2022-12-09 12:10:00,86.31,86.39,86.25,86.27,31327.0,84.288,84.3661,84.2294,84.2489,31327.0
2022-12-09 12:20:00,86.25,86.33,86.13,86.29,19510.0,84.2294,84.3075,84.1122,84.2685,19510.0
2022-12-09 12:30:00,86.29,86.44,86.29,86.4,17364.0,84.2685,84.4149,84.2685,84.3759,17364.0
2022-12-09 12:40:00,86.43,86.43,86.3,86.33,27883.0,84.4052,84.4052,84.2782,84.3075,27883.0
2022-12-09 12:50:00,86.33,86.36,86.16,86.25,18351.0,84.3075,84.3368,84.1415,84.2294,18351.0
2022-12-09 13:00:00,86.24,86.24,86.03,86.04,14965.0,84.2196,84.2196,84.0146,84.0243,14965.0
2022-12-09 13:10:00,86.06,86.11,86.0,86.11,11998.0,84.0438,84.0927,83.9853,84.0927,11998.0
2022-12-09 13:20:00,86.1,86.12,85.92,86.12,19875.0,84.0829,84.1024,83.9071,84.1024,19875.0
2022-12-09 13:30:00,86.12,86.12,85.84,85.88,22989.0,84.1024,84.1024,83.829,83.8681,22989.0
2022-12-09 13:40:00,85.85,85.93,85.8,85.85,42772.0,83.8388,83.9169,83.7899,83.8388,42772.0
2022-12-09 13:50:00,85.86,85.94,85.84,85.91,20787.0,83.8485,83.9267,83.829,83.8974,20787.0
2022-12-09 14:00:00,85.92,85.94,85.8,85.87,27398.0,83.9071,83.9267,83.7899,83.8583,27398.0
2022-12-09 14:10:00,85.86,85.97,85.82,85.9,23065.0,83.8485,83.956,83.8095,83.8876,23065.0
2022-12-09 14:20:00,85.91,85.92,85.77,85.81,11884.0,83.8974,83.9071,83.7606,83.7997,11884.0
2022-12-09 14:30:00,85.81,85.85,85.77,85.85,11288.0,83.7997,83.8388,83.7606,83.8388,11288.0
2022-12-09 14:40:00,85.87,85.87,85.68,85.82,16943.0,83.8583,83.8583,83.6728,83.8095,16943.0
2022-12-09 14:50:00,85.81,85.99,85.8,85.94,38161.0,83.7997,83.9755,83.7899,83.9267,38161.0
2022-12-09 15:00:00,85.91,86.09,85.89,85.98,19047.0,83.8974,84.0731,83.8778,83.9657,19047.0
2022-12-09 15:10:00,85.98,86.07,85.94,85.95,24841.0,83.9657,84.0536,83.9267,83.9364,24841.0
2022-12-09 15:20:00,85.95,86.03,85.9,85.96,27467.0,83.9364,84.0146,83.8876,83.9462,27467.0
2022-12-09 15:30:00,85.95,85.96,85.61,85.64,53782.0,83.9364,83.9462,83.6044,83.6337,53782.0
2022-12-09 15:40:00,85.63,85.72,85.53,85.61,48351.0,83.6239,83.7118,83.5263,83.6044,48351.0
2022-12-09 15:50:00,85.6,85.6,85.24,85.36,148405.0,83.5946,83.5946,83.2431,83.3602,148405.0
2022-12-12 09:30:00,85.51,85.86,85.14,85.52,61603.0,83.5067,83.8485,83.1454,83.5165,61603.0
2022-12-12 09:40:00,85.53,85.74,85.42,85.52,25450.0,83.5263,83.7313,83.4188,83.5165,25450.0
2022-12-12 09:50:00,85.51,85.51,85.38,85.38,14964.0,83.5067,83.5067,83.3798,83.3798,14964.0
2022-12-12 10:00:00,85.39,85.4,84.98,85.02,23720.0,83.3895,83.3993,82.9892,83.0282,23720.0
2022-12-12 10:10:00,85.0,85.01,84.56,84.79,34994.0,83.0087,83.0184,82.579,82.8036,34994.0
2022-12-12 10:20:00,84.8,84.91,84.71,84.75,22045.0,82.8134,82.9208,82.7255,82.7645,22045.0
2022-12-12 10:30:00,84.78,85.0,84.77,84.86,58685.0,82.7938,83.0087,82.7841,82.872,58685.0
2022-12-12 10:40:00,84.87,85.0,84.8,84.84,103973.0,82.8817,83.0087,82.8134,82.8524,103973.0
2022-12-12 10:50:00,84.85,84.92,84.72,84.76,36935.0,82.8622,82.9306,82.7352,82.7743,36935.0
2022-12-12 11:00:00,84.78,85.16,84.69,85.14,49788.0,82.7938,83.1649,82.7059,83.1454,49788.0
2022-12-12 11:10:00,85.17,85.18,85.04,85.15,16483.0,83.1747,83.1845,83.0477,83.1552,16483.0
2022-12-12 11:20:00,85.16,85.67,85.16,85.67,39860.0,83.1649,83.663,83.1649,83.663,39860.0
2022-12-12 11:30:00,85.67,85.76,85.57,85.71,24870.0,83.663,83.7509,83.5653,83.702,24870.0
2022-12-12 11:40:00,85.71,85.83,85.51,85.78,37988.0,83.702,83.8192,83.5067,83.7704,37988.0
2022-12-12 11:50:00,85.73,85.83,85.61,85.76,30168.0,83.7216,83.8192,83.6044,83.7509,30168.0
2022-12-12 12:00:00,85.79,85.95,85.74,85.87,11449.0,83.7802,83.9364,83.7313,83.8583,11449.0
2022-12-12 12:10:00,85.88,86.0,85.87,85.99,17105.0,83.8681,83.9853,83.8583,83.9755,17105.0
2022-12-12 12:20:00,85.98,85.99,85.83,85.89,15433.0,83.9657,83.9755,83.8192,83.8778,15433.0
2022-12-12 12:30:00,85.9,86.09,85.89,86.02,9646.0,83.8876,84.0731,83.8778,84.0048,9646.0
2022-12-12 12:40:00,86.03,86.17,85.99,86.16,23844.0,84.0146,84.1513,83.9755,84.1415,23844.0
2022-12-12 12:50:00,86.16,86.22,86.04,86.18,25572.0,84.1415,84.2001,84.0243,84.161,25572.0
2022-12-12 13:00:00,86.17,86.3,85.96,86.04,24325.0,84.1513,84.2782,83.9462,84.0243,24325.0
2022-12-12 13:10:00,86.05,86.05,85.79,85.81,14205.0,84.0341,84.0341,83.7802,83.7997,14205.0
2022-12-12 13:20:00,85.82,85.88,85.78,85.81,14601.0,83.8095,83.8681,83.7704,83.7997,14601.0
2022-12-12 13:30:00,85.82,86.0,85.78,85.95,25161.0,83.8095,83.9853,83.7704,83.9364,25161.0
2022-12-12 13:40:00,85.94,86.0,85.9,85.97,9274.0,83.9267,83.9853,83.8876,83.956,9274.0
2022-12-12 13:50:00,85.98,85.99,85.83,85.91,12617.0,83.9657,83.9755,83.8192,83.8974,12617.0
2022-12-12 14:00:00,85.93,86.01,85.83,85.83,15586.0,83.9169,83.995,83.8192,83.8192,15586.0
2022-12-12 14:10:00,85.82,85.88,85.77,85.84,12237.0,83.8095,83.8681,83.7606,83.829,12237.0
2022-12-12 14:20:00,85.85,85.92,85.75,85.79,12511.0,83.8388,83.9071,83.7411,83.7802,12511.0
2022-12-12 14:30:00,85.77,85.95,85.77,85.95,17729.0,83.7606,83.9364,83.7606,83.9364,17729.0
2022-12-12 14:40:00,85.95,86.03,85.89,85.94,17715.0,83.9364,84.0146,83.8778,83.9267,17715.0
2022-12-12 14:50:00,85.94,86.16,85.92,86.15,19258.0,83.9267,84.1415,83.9071,84.1317,19258.0
2022-12-12 15:00:00,86.14,86.22,86.14,86.22,19833.0,84.122,84.2001,84.122,84.2001,19833.0
2022-12-12 15:10:00,86.22,86.32,86.21,86.26,22739.0,84.2001,84.2978,84.1903,84.2392,22739.0
2022-12-12 15:20:00,86.25,86.29,86.13,86.23,25723.0,84.2294,84.2685,84.1122,84.2099,25723.0
2022-12-12 15:30:00,86.25,86.32,86.2,86.2,26819.0,84.2294,84.2978,84.1806,84.1806,26819.0
2022-12-12 15:40:00,86.21,86.22,86.04,86.07,44210.0,84.1903,84.2001,84.0243,84.0536,44210.0
2022-12-12 15:50:00,86.08,86.2,86.03,86.17,165218.0,84.0634,84.1806,84.0146,84.1513,165218.0
2022-12-13 09:30:00,91.45,92.45,90.39,90.41,291643.0,89.3076,90.2841,88.2724,88.2919,291643.0
2022-12-13 09:40:00,90.33,91.41,90.1,91.11,186218.0,88.2138,89.2685,87.9892,88.9755,186218.0
2022-12-13 09:50:00,91.05,91.26,90.58,90.58,84358.0,88.9169,89.122,88.458,88.458,84358.0
2022-12-13 10:00:00,90.64,90.82,89.69,89.81,104175.0,88.5166,88.6923,87.5888,87.706,104175.0
2022-12-13 10:10:00,89.78,89.84,89.27,89.45,84468.0,87.6767,87.7353,87.1786,87.3544,84468.0
2022-12-13 10:20:00,89.45,89.59,88.68,88.88,87684.0,87.3544,87.4912,86.6025,86.7978,87684.0
2022-12-13 10:30:00,88.93,89.48,88.56,88.58,123299.0,86.8466,87.3837,86.4853,86.5048,123299.0
2022-12-13 10:40:00,88.58,89.3,88.57,88.76,28365.0,86.5048,87.2079,86.495,86.6806,28365.0
2022-12-13 10:50:00,88.72,89.0,88.59,88.64,26998.0,86.6415,86.915,86.5146,86.5634,26998.0
2022-12-13 11:00:00,88.67,88.95,88.26,88.44,53778.0,86.5927,86.8661,86.1923,86.3681,53778.0
2022-12-13 11:10:00,88.44,88.63,88.35,88.4,35397.0,86.3681,86.5536,86.2802,86.329,35397.0
2022-12-13 11:20:00,88.39,88.53,88.12,88.34,57153.0,86.3193,86.456,86.0556,86.2704,57153.0
2022-12-13 11:30:00,88.37,88.69,88.32,88.62,41720.0,86.2997,86.6122,86.2509,86.5439,41720.0
2022-12-13 11:40:00,88.62,88.69,88.14,88.19,52698.0,86.5439,86.6122,86.0751,86.1239,52698.0
2022-12-13 11:50:00,88.17,88.48,87.99,88.33,41264.0,86.1044,86.4072,85.9286,86.2607,41264.0
2022-12-13 12:00:00,88.33,88.54,88.28,88.38,26877.0,86.2607,86.4658,86.2118,86.3095,26877.0
2022-12-13 12:10:00,88.38,88.45,88.05,88.06,84313.0,86.3095,86.3779,85.9872,85.997,84313.0
2022-12-13 12:20:00,88.07,88.29,88.06,88.09,20935.0,86.0068,86.2216,85.997,86.0263,20935.0
2022-12-13 12:30:00,88.03,88.21,87.85,88.19,50885.0,85.9677,86.1435,85.7919,86.1239,50885.0
2022-12-13 12:40:00,88.22,88.24,87.35,87.35,23318.0,86.1532,86.1728,85.3036,85.3036,23318.0
2022-12-13 12:50:00,87.37,87.49,87.3,87.47,31665.0,85.3232,85.4403,85.2548,85.4208,31665.0
2022-12-13 13:00:00,87.45,87.76,87.35,87.35,70178.0,85.4013,85.704,85.3036,85.3036,70178.0
2022-12-13 13:10:00,87.35,87.65,87.19,87.64,33397.0,85.3036,85.5966,85.1474,85.5868,33397.0
2022-12-13 13:20:00,87.65,87.76,87.57,87.6,30421.0,85.5966,85.704,85.5185,85.5478,30421.0
2022-12-13 13:30:00,87.61,87.87,87.37,87.48,32550.0,85.5575,85.8114,85.3232,85.4306,32550.0
2022-12-13 13:40:00,87.45,87.46,87.26,87.28,27441.0,85.4013,85.4111,85.2157,85.2353,27441.0
2022-12-13 13:50:00,87.25,87.47,87.05,87.43,21570.0,85.206,85.4208,85.0107,85.3818,21570.0
2022-12-13 14:00:00,87.42,87.66,87.29,87.32,18530.0,85.372,85.6064,85.245,85.2743,18530.0
2022-12-13 14:10:00,87.31,87.43,87.26,87.27,34870.0,85.2646,85.3818,85.2157,85.2255,34870.0
2022-12-13 14:20:00,87.27,87.57,87.19,87.56,18562.0,85.2255,85.5185,85.1474,85.5087,18562.0
2022-12-13 14:30:00,87.55,87.88,87.45,87.85,24013.0,85.4989,85.8212,85.4013,85.7919,24013.0
2022-12-13 14:40:00,87.88,88.13,87.86,87.97,69256.0,85.8212,86.0654,85.8017,85.9091,69256.0
2022-12-13 14:50:00,87.95,87.95,87.59,87.76,25334.0,85.8896,85.8896,85.538,85.704,25334.0
2022-12-13 15:00:00,87.75,87.75,87.06,87.18,24135.0,85.6943,85.6943,85.0204,85.1376,24135.0
2022-12-13 15:10:00,87.16,87.31,87.05,87.25,21811.0,85.1181,85.2646,85.0107,85.206,21811.0
2022-12-13 15:20:00,87.22,87.42,87.13,87.32,25781.0,85.1767,85.372,85.0888,85.2743,25781.0
2022-12-13 15:30:00,87.33,87.54,87.18,87.22,31558.0,85.2841,85.4892,85.1376,85.1767,31558.0
2022-12-13 15:40:00,87.2,87.39,87.1,87.27,56991.0,85.1571,85.3427,85.0595,85.2255,56991.0
2022-12-13 15:50:00,87.3,87.58,87.19,87.28,195183.0,85.2548,85.5282,85.1474,85.2353,195183.0
2022-12-14 09:30:00,87.57,88.47,87.4,88.11,42960.0,85.5185,86.3974,85.3525,86.0458,42960.0
2022-12-14 09:40:00,88.09,88.32,87.73,88.23,20741.0,86.0263,86.2509,85.6747,86.163,20741.0
2022-12-14 09:50:00,88.21,88.34,88.06,88.1,22365.0,86.1435,86.2704,85.997,86.0361,22365.0
2022-12-14 10:00:00,88.14,88.32,87.93,87.95,16449.0,86.0751,86.2509,85.87,85.8896,16449.0
2022-12-14 10:10:00,87.94,88.14,87.82,87.97,20366.0,85.8798,86.0751,85.7626,85.9091,20366.0
2022-12-14 10:20:00,87.98,88.01,87.64,87.87,16908.0,85.9189,85.9482,85.5868,85.8114,16908.0
2022-12-14 10:30:00,87.85,88.03,87.76,87.88,19399.0,85.7919,85.9677,85.704,85.8212,19399.0
2022-12-14 10:40:00,87.88,88.07,87.85,88.07,19327.0,85.8212,86.0068,85.7919,86.0068,19327.0
2022-12-14 10:50:00,88.09,88.19,88.02,88.14,20845.0,86.0263,86.1239,85.9579,86.0751,20845.0
2022-12-14 11:00:00,88.18,88.3,88.0,88.01,39289.0,86.1142,86.2314,85.9384,85.9482,39289.0
2022-12-14 11:10:00,88.03,88.15,88.0,88.11,16393.0,85.9677,86.0849,85.9384,86.0458,16393.0
2022-12-14 11:20:00,88.13,88.43,88.06,88.42,20449.0,86.0654,86.3583,85.997,86.3486,20449.0
2022-12-14 11:30:00,88.42,88.65,88.42,88.62,24306.0,86.3486,86.5732,86.3486,86.5439,24306.0
2022-12-14 11:40:00,88.59,88.68,88.27,88.27,99381.0,86.5146,86.6025,86.2021,86.2021,99381.0
2022-12-14 11:50:00,88.22,88.35,87.99,88.33,54477.0,86.1532,86.2802,85.9286,86.2607,54477.0
2022-12-14 12:00:00,88.32,88.55,88.31,88.45,28429.0,86.2509,86.4755,86.2411,86.3779,28429.0
2022-12-14 12:10:00,88.45,88.49,88.26,88.48,26895.0,86.3779,86.4169,86.1923,86.4072,26895.0
2022-12-14 12:20:00,88.48,88.5,88.29,88.29,24634.0,86.4072,86.4267,86.2216,86.2216,24634.0
2022-12-14 12:30:00,88.25,88.36,88.16,88.34,31665.0,86.1825,86.29,86.0947,86.2704,31665.0
2022-12-14 12:40:00,88.33,88.48,88.24,88.27,27164.0,86.2607,86.4072,86.1728,86.2021,27164.0
2022-12-14 12:50:00,88.27,88.28,88.16,88.19,19337.0,86.2021,86.2118,86.0947,86.1239,19337.0
2022-12-14 13:00:00,88.19,88.3,88.16,88.28,24065.0,86.1239,86.2314,86.0947,86.2118,24065.0
2022-12-14 13:10:00,88.3,88.43,88.28,88.37,26836.0,86.2314,86.3583,86.2118,86.2997,26836.0
2022-12-14 13:20:00,88.37,88.4,88.21,88.34,49237.0,86.2997,86.329,86.1435,86.2704,49237.0
2022-12-14 13:30:00,88.34,88.51,88.32,88.46,45137.0,86.2704,86.4365,86.2509,86.3876,45137.0
2022-12-14 13:40:00,88.42,88.47,88.12,88.13,15126.0,86.3486,86.3974,86.0556,86.0654,15126.0
2022-12-14 13:50:00,88.14,88.38,88.06,88.25,45194.0,86.0751,86.3095,85.997,86.1825,45194.0
2022-12-14 14:00:00,88.17,88.17,87.0,87.15,127272.0,86.1044,86.1044,84.9618,85.1083,127272.0
2022-12-14 14:10:00,87.19,87.64,86.79,87.63,47755.0,85.1474,85.5868,84.7567,85.5771,47755.0
2022-12-14 14:20:00,87.62,87.65,87.33,87.42,49244.0,85.5673,85.5966,85.2841,85.372,49244.0
2022-12-14 14:30:00,87.39,87.63,86.6,87.12,39144.0,85.3427,85.5771,84.5712,85.079,39144.0
2022-12-14 14:40:00,87.17,87.95,86.89,87.54,54229.0,85.1278,85.8896,84.8544,85.4892,54229.0
2022-12-14 14:50:00,87.59,87.74,87.13,87.53,25664.0,85.538,85.6845,85.0888,85.4794,25664.0
2022-12-14 15:00:00,87.48,88.25,87.38,87.98,64764.0,85.4306,86.1825,85.3329,85.9189,64764.0
2022-12-14 15:10:00,88.03,88.7,87.83,88.15,48396.0,85.9677,86.622,85.7724,86.0849,48396.0
2022-12-14 15:20:00,88.15,88.17,87.47,87.47,32430.0,86.0849,86.1044,85.4208,85.4208,32430.0
2022-12-14 15:30:00,87.38,87.54,87.02,87.23,24132.0,85.3329,85.4892,84.9814,85.1864,24132.0
2022-12-14 15:40:00,87.31,87.38,87.07,87.22,44219.0,85.2646,85.3329,85.0302,85.1767,44219.0
2022-12-14 15:50:00,87.21,87.65,87.21,87.41,170184.0,85.1669,85.5966,85.1669,85.3622,170184.0
2022-12-15 09:30:00,85.25,86.19,84.76,86.19,121199.0,83.2528,84.1708,82.7743,84.1708,121199.0
2022-12-15 09:40:00,86.23,86.96,85.8,86.93,70770.0,84.2099,84.9228,83.7899,84.8935,70770.0
2022-12-15 09:50:00,86.92,87.16,86.44,86.87,46984.0,84.8837,85.1181,84.4149,84.8349,46984.0
2022-12-15 10:00:00,86.84,86.92,86.43,86.63,34891.0,84.8056,84.8837,84.4052,84.6005,34891.0
2022-12-15 10:10:00,86.65,87.06,86.45,86.98,41438.0,84.62,85.0204,84.4247,84.9423,41438.0
2022-12-15 10:20:00,87.0,87.59,86.78,87.51,56586.0,84.9618,85.538,84.747,85.4599,56586.0
2022-12-15 10:30:00,87.51,87.82,87.26,87.78,58051.0,85.4599,85.7626,85.2157,85.7236,58051.0
2022-12-15 10:40:00,87.75,87.82,87.5,87.62,69424.0,85.6943,85.7626,85.4501,85.5673,69424.0
2022-12-15 10:50:00,87.64,87.77,87.13,87.23,84419.0,85.5868,85.7138,85.0888,85.1864,84419.0
2022-12-15 11:00:00,87.23,87.43,87.03,87.13,37846.0,85.1864,85.3818,84.9911,85.0888,37846.0
2022-12-15 11:10:00,87.16,87.29,86.72,87.21,47672.0,85.1181,85.245,84.6884,85.1669,47672.0
2022-12-15 11:20:00,87.19,87.65,87.11,87.42,50071.0,85.1474,85.5966,85.0693,85.372,50071.0
2022-12-15 11:30:00,87.44,88.11,87.22,87.9,106358.0,85.3915,86.0458,85.1767,85.8407,106358.0
2022-12-15 11:40:00,87.92,88.44,87.79,87.95,126218.0,85.8603,86.3681,85.7333,85.8896,126218.0
2022-12-15 11:50:00,87.93,88.38,87.91,88.3,56413.0,85.87,86.3095,85.8505,86.2314,56413.0
2022-12-15 12:00:00,88.26,88.63,88.2,88.5,72698.0,86.1923,86.5536,86.1337,86.4267,72698.0
2022-12-15 12:10:00,88.51,88.81,88.37,88.66,41486.0,86.4365,86.7294,86.2997,86.5829,41486.0
2022-12-15 12:20:00,88.66,88.87,88.41,88.85,107843.0,86.5829,86.788,86.3388,86.7685,107843.0
2022-12-15 12:30:00,88.85,89.43,88.85,89.4,124675.0,86.7685,87.3349,86.7685,87.3056,124675.0
2022-12-15 12:40:00,89.4,89.4,88.98,89.16,56793.0,87.3056,87.3056,86.8954,87.0712,56793.0
2022-12-15 12:50:00,89.16,89.24,88.94,89.04,57616.0,87.0712,87.1494,86.8564,86.954,57616.0
2022-12-15 13:00:00,89.07,89.31,89.02,89.27,45964.0,86.9833,87.2177,86.9345,87.1786,45964.0
2022-12-15 13:10:00,89.26,89.49,89.01,89.03,49476.0,87.1689,87.3935,86.9247,86.9443,49476.0
2022-12-15 13:20:00,89.03,89.3,88.99,89.3,55889.0,86.9443,87.2079,86.9052,87.2079,55889.0
2022-12-15 13:30:00,89.3,89.59,89.24,89.49,51700.0,87.2079,87.4912,87.1494,87.3935,51700.0
2022-12-15 13:40:00,89.49,89.55,89.36,89.55,48910.0,87.3935,87.4521,87.2665,87.4521,48910.0
2022-12-15 13:50:00,89.53,89.65,89.2,89.43,69605.0,87.4326,87.5497,87.1103,87.3349,69605.0
2022-12-15 14:00:00,89.44,89.79,89.41,89.62,68719.0,87.3447,87.6865,87.3154,87.5204,68719.0
2022-12-15 14:10:00,89.62,89.65,89.42,89.51,44603.0,87.5204,87.5497,87.3251,87.413,44603.0
2022-12-15 14:20:00,89.53,89.58,89.2,89.39,57199.0,87.4326,87.4814,87.1103,87.2958,57199.0
2022-12-15 14:30:00,89.4,89.8,89.4,89.76,66875.0,87.3056,87.6962,87.3056,87.6572,66875.0
2022-12-15 14:40:00,89.73,90.16,89.68,90.16,68399.0,87.6279,88.0478,87.579,88.0478,68399.0
2022-12-15 14:50:00,90.16,90.32,89.98,90.23,96627.0,88.0478,88.204,87.872,88.1162,96627.0
2022-12-15 15:00:00,90.21,90.42,89.97,90.39,80552.0,88.0966,88.3017,87.8622,88.2724,80552.0
2022-12-15 15:10:00,90.4,90.47,90.14,90.24,132715.0,88.2822,88.3505,88.0283,88.1259,132715.0
2022-12-15 15:20:00,90.21,90.62,90.2,90.6,143724.0,88.0966,88.497,88.0869,88.4775,143724.0
2022-12-15 15:30:00,90.6,90.63,90.28,90.45,166763.0,88.4775,88.5068,88.165,88.331,166763.0
2022-12-15 15:40:00,90.46,90.49,90.22,90.3,180135.0,88.3408,88.3701,88.1064,88.1845,180135.0
2022-12-15 15:50:00,90.32,90.68,90.29,90.5,500386.0,88.204,88.5556,88.1748,88.3798,500386.0
2022-12-16 09:30:00,88.87,89.66,88.85,89.52,291814.0,86.788,87.5595,86.7685,87.4228,291814.0
2022-12-16 09:40:00,89.53,89.92,89.3,89.51,88827.0,87.4326,87.8134,87.2079,87.413,88827.0
2022-12-16 09:50:00,89.51,89.71,89.38,89.44,109254.0,87.413,87.6083,87.2861,87.3447,109254.0
2022-12-16 10:00:00,89.43,89.65,88.51,88.55,141525.0,87.3349,87.5497,86.4365,86.4755,141525.0
2022-12-16 10:10:00,88.52,88.69,88.15,88.55,48276.0,86.4462,86.6122,86.0849,86.4755,48276.0
2022-12-16 10:20:00,88.51,88.54,87.95,88.09,37605.0,86.4365,86.4658,85.8896,86.0263,37605.0
2022-12-16 10:30:00,88.14,88.44,87.96,88.32,87201.0,86.0751,86.3681,85.8993,86.2509,87201.0
2022-12-16 10:40:00,88.28,88.72,88.23,88.62,47933.0,86.2118,86.6415,86.163,86.5439,47933.0
2022-12-16 10:50:00,88.63,89.0,88.62,88.8,66304.0,86.5536,86.915,86.5439,86.7197,66304.0
2022-12-16 11:00:00,88.8,89.2,88.73,89.09,34900.0,86.7197,87.1103,86.6513,87.0029,34900.0
2022-12-16 11:10:00,89.08,89.62,88.86,89.62,25384.0,86.9931,87.5204,86.7783,87.5204,25384.0
2022-12-16 11:20:00,89.63,89.63,88.96,88.97,21659.0,87.5302,87.5302,86.8759,86.8857,21659.0
2022-12-16 11:30:00,88.97,89.07,88.86,88.97,13688.0,86.8857,86.9833,86.7783,86.8857,13688.0
2022-12-16 11:40:00,88.97,89.21,88.56,88.59,19621.0,86.8857,87.1201,86.4853,86.5146,19621.0
2022-12-16 11:50:00,88.57,88.63,88.16,88.2,33052.0,86.495,86.5536,86.0947,86.1337,33052.0
2022-12-16 12:00:00,88.2,88.4,88.1,88.12,45117.0,86.1337,86.329,86.0361,86.0556,45117.0
2022-12-16 12:10:00,88.11,88.16,87.97,88.15,30239.0,86.0458,86.0947,85.9091,86.0849,30239.0
2022-12-16 12:20:00,88.15,88.17,88.0,88.11,25831.0,86.0849,86.1044,85.9384,86.0458,25831.0
2022-12-16 12:30:00,88.11,88.45,88.07,88.34,18554.0,86.0458,86.3779,86.0068,86.2704,18554.0
2022-12-16 12:40:00,88.34,88.4,88.04,88.16,26374.0,86.2704,86.329,85.9775,86.0947,26374.0
2022-12-16 12:50:00,88.1,88.15,87.98,88.03,17413.0,86.0361,86.0849,85.9189,85.9677,17413.0
2022-12-16 13:00:00,88.04,88.14,87.96,88.05,25973.0,85.9775,86.0751,85.8993,85.9872,25973.0
2022-12-16 13:10:00,88.01,88.15,87.93,88.12,21517.0,85.9482,86.0849,85.87,86.0556,21517.0
2022-12-16 13:20:00,88.13,88.48,88.12,88.41,43245.0,86.0654,86.4072,86.0556,86.3388,43245.0
2022-12-16 13:30:00,88.38,88.76,88.37,88.64,56507.0,86.3095,86.6806,86.2997,86.5634,56507.0
2022-12-16 13:40:00,88.66,88.76,88.6,88.7,44400.0,86.5829,86.6806,86.5243,86.622,44400.0
2022-12-16 13:50:00,88.7,88.84,88.62,88.81,44392.0,86.622,86.7587,86.5439,86.7294,44392.0
2022-12-16 14:00:00,88.8,88.89,88.53,88.56,107886.0,86.7197,86.8076,86.456,86.4853,107886.0
2022-12-16 14:10:00,88.53,88.81,88.45,88.67,108768.0,86.456,86.7294,86.3779,86.5927,108768.0
2022-12-16 14:20:00,88.71,88.76,88.62,88.66,109178.0,86.6318,86.6806,86.5439,86.5829,109178.0
2022-12-16 14:30:00,88.61,88.66,88.48,88.63,95747.0,86.5341,86.5829,86.4072,86.5536,95747.0
2022-12-16 14:40:00,88.63,88.92,88.62,88.87,65027.0,86.5536,86.8368,86.5439,86.788,65027.0
2022-12-16 14:50:00,88.88,89.06,88.8,88.96,61754.0,86.7978,86.9736,86.7197,86.8759,61754.0
2022-12-16 15:00:00,88.95,89.04,88.73,88.85,46690.0,86.8661,86.954,86.6513,86.7685,46690.0
2022-12-16 15:10:00,88.86,89.1,88.84,88.96,92483.0,86.7783,87.0126,86.7587,86.8759,92483.0
2022-12-16 15:20:00,88.95,89.22,88.95,89.19,72560.0,86.8661,87.1298,86.8661,87.1005,72560.0
2022-12-16 15:30:00,89.19,89.38,89.14,89.18,117700.0,87.1005,87.2861,87.0517,87.0908,117700.0
2022-12-16 15:40:00,89.18,89.3,88.98,89.19,151940.0,87.0908,87.2079,86.8954,87.1005,151940.0
2022-12-16 15:50:00,89.2,89.62,89.02,89.37,400893.0,87.1103,87.5204,86.9345,87.2763,400893.0
2022-12-19 09:30:00,88.74,89.31,88.3,89.16,50054.0,86.6611,87.2177,86.2314,87.0712,50054.0
2022-12-19 09:40:00,89.16,89.27,88.82,89.27,24588.0,87.0712,87.1786,86.7392,87.1786,24588.0
2022-12-19 09:50:00,89.33,89.4,89.02,89.11,20310.0,87.2372,87.3056,86.9345,87.0224,20310.0
2022-12-19 10:00:00,89.09,89.37,89.03,89.24,52601.0,87.0029,87.2763,86.9443,87.1494,52601.0
2022-12-19 10:10:00,89.27,89.43,89.11,89.43,27430.0,87.1786,87.3349,87.0224,87.3349,27430.0
2022-12-19 10:20:00,89.45,89.67,89.42,89.45,38719.0,87.3544,87.5693,87.3251,87.3544,38719.0
2022-12-19 10:30:00,89.47,89.63,89.28,89.62,40027.0,87.374,87.5302,87.1884,87.5204,40027.0
2022-12-19 10:40:00,89.62,89.64,89.16,89.33,29420.0,87.5204,87.54,87.0712,87.2372,29420.0
2022-12-19 10:50:00,89.31,89.31,88.87,88.87,27254.0,87.2177,87.2177,86.788,86.788,27254.0
2022-12-19 11:00:00,88.84,88.98,88.56,88.72,25342.0,86.7587,86.8954,86.4853,86.6415,25342.0
2022-12-19 11:10:00,88.74,88.92,88.61,88.89,15372.0,86.6611,86.8368,86.5341,86.8076,15372.0
2022-12-19 11:20:00,88.86,88.97,88.67,88.75,43051.0,86.7783,86.8857,86.5927,86.6708,43051.0
2022-12-19 11:30:00,88.75,88.82,88.52,88.67,39096.0,86.6708,86.7392,86.4462,86.5927,39096.0
2022-12-19 11:40:00,88.67,88.75,88.55,88.64,24204.0,86.5927,86.6708,86.4755,86.5634,24204.0
2022-12-19 11:50:00,88.62,88.79,88.59,88.69,33009.0,86.5439,86.7099,86.5146,86.6122,33009.0
2022-12-19 12:00:00,88.72,88.88,88.65,88.81,24160.0,86.6415,86.7978,86.5732,86.7294,24160.0
2022-12-19 12:10:00,88.81,89.09,88.81,89.08,22036.0,86.7294,87.0029,86.7294,86.9931,22036.0
2022-12-19 12:20:00,89.13,89.14,88.94,88.96,29622.0,87.0419,87.0517,86.8564,86.8759,29622.0
2022-12-19 12:30:00,88.96,89.08,88.87,88.98,26406.0,86.8759,86.9931,86.788,86.8954,26406.0
2022-12-19 12:40:00,88.97,88.99,88.82,88.97,24256.0,86.8857,86.9052,86.7392,86.8857,24256.0
2022-12-19 12:50:00,88.95,89.02,88.84,88.87,11722.0,86.8661,86.9345,86.7587,86.788,11722.0
2022-12-19 13:00:00,88.88,88.89,88.68,88.7,13233.0,86.7978,86.8076,86.6025,86.622,13233.0
2022-12-19 13:10:00,88.69,88.74,88.51,88.56,14342.0,86.6122,86.6611,86.4365,86.4853,14342.0
2022-12-19 13:20:00,88.55,88.59,88.33,88.35,29554.0,86.4755,86.5146,86.2607,86.2802,29554.0
2022-12-19 13:30:00,88.35,88.36,88.09,88.16,63293.0,86.2802,86.29,86.0263,86.0947,63293.0
2022-12-19 13:40:00,88.15,88.15,87.98,88.02,16697.0,86.0849,86.0849,85.9189,85.9579,16697.0
2022-12-19 13:50:00,88.01,88.12,87.94,88.1,42524.0,85.9482,86.0556,85.8798,86.0361,42524.0
2022-12-19 14:00:00,88.09,88.14,87.92,88.06,39231.0,86.0263,86.0751,85.8603,85.997,39231.0
2022-12-19 14:10:00,88.06,88.17,87.94,88.11,24921.0,85.997,86.1044,85.8798,86.0458,24921.0
2022-12-19 14:20:00,88.1,88.34,88.09,88.11,51530.0,86.0361,86.2704,86.0263,86.0458,51530.0
2022-12-19 14:30:00,88.11,88.26,88.0,88.0,38362.0,86.0458,86.1923,85.9384,85.9384,38362.0
2022-12-19 14:40:00,88.0,88.01,87.71,87.84,29966.0,85.9384,85.9482,85.6552,85.7821,29966.0
2022-12-19 14:50:00,87.86,87.92,87.63,87.89,41414.0,85.8017,85.8603,85.5771,85.831,41414.0
2022-12-19 15:00:00,87.9,87.9,87.6,87.77,44511.0,85.8407,85.8407,85.5478,85.7138,44511.0
2022-12-19 15:10:00,87.75,87.88,87.64,87.65,43629.0,85.6943,85.8212,85.5868,85.5966,43629.0
2022-12-19 15:20:00,87.66,87.99,87.59,87.94,33249.0,85.6064,85.9286,85.538,85.8798,33249.0
2022-12-19 15:30:00,87.94,88.1,87.92,87.92,65934.0,85.8798,86.0361,85.8603,85.8603,65934.0
2022-12-19 15:40:00,87.93,87.94,87.74,87.78,71720.0,85.87,85.8798,85.6845,85.7236,71720.0
2022-12-19 15:50:00,87.78,88.28,87.75,88.06,362885.0,85.7236,86.2118,85.6943,85.997,362885.0
2022-12-20 09:30:00,87.34,87.48,86.67,87.28,70446.0,85.2939,85.4306,84.6396,85.2353,70446.0
2022-12-20 09:40:00,87.29,87.55,87.07,87.18,89011.0,85.245,85.4989,85.0302,85.1376,89011.0
2022-12-20 09:50:00,87.16,87.5,87.03,87.4,36821.0,85.1181,85.4501,84.9911,85.3525,36821.0
2022-12-20 10:00:00,87.43,87.88,87.42,87.8,88346.0,85.3818,85.8212,85.372,85.7431,88346.0
2022-12-20 10:10:00,87.83,88.34,87.73,88.25,97496.0,85.7724,86.2704,85.6747,86.1825,97496.0
2022-12-20 10:20:00,88.23,88.67,88.23,88.65,112179.0,86.163,86.5927,86.163,86.5732,112179.0
2022-12-20 10:30:00,88.66,88.83,88.57,88.77,134884.0,86.5829,86.749,86.495,86.6904,134884.0
2022-12-20 10:40:00,88.78,88.8,88.55,88.6,80651.0,86.7001,86.7197,86.4755,86.5243,80651.0
2022-12-20 10:50:00,88.59,88.69,88.35,88.39,58516.0,86.5146,86.6122,86.2802,86.3193,58516.0
2022-12-20 11:00:00,88.39,88.7,88.34,88.6,58698.0,86.3193,86.622,86.2704,86.5243,58698.0
2022-12-20 11:10:00,88.62,88.62,88.0,88.09,72926.0,86.5439,86.5439,85.9384,86.0263,72926.0
2022-12-20 11:20:00,88.09,88.36,88.08,88.21,61003.0,86.0263,86.29,86.0165,86.1435,61003.0
2022-12-20 11:30:00,88.24,88.39,87.98,88.09,168472.0,86.1728,86.3193,85.9189,86.0263,168472.0
2022-12-20 11:40:00,88.07,88.17,88.0,88.09,25377.0,86.0068,86.1044,85.9384,86.0263,25377.0
2022-12-20 11:50:00,88.07,88.2,87.97,88.12,37371.0,86.0068,86.1337,85.9091,86.0556,37371.0
2022-12-20 12:00:00,88.13,88.34,88.09,88.31,60956.0,86.0654,86.2704,86.0263,86.2411,60956.0
2022-12-20 12:10:00,88.31,88.48,88.08,88.11,113783.0,86.2411,86.4072,86.0165,86.0458,113783.0
2022-12-20 12:20:00,88.09,88.22,87.98,87.98,37595.0,86.0263,86.1532,85.9189,85.9189,37595.0
2022-12-20 12:30:00,87.98,88.11,87.82,88.1,52011.0,85.9189,86.0458,85.7626,86.0361,52011.0
2022-12-20 12:40:00,88.13,88.19,88.08,88.09,23777.0,86.0654,86.1239,86.0165,86.0263,23777.0
2022-12-20 12:50:00,88.1,88.21,88.08,88.11,19523.0,86.0361,86.1435,86.0165,86.0458,19523.0
2022-12-20 13:00:00,88.12,88.14,88.02,88.06,10980.0,86.0556,86.0751,85.9579,85.997,10980.0
2022-12-20 13:10:00,88.07,88.15,88.02,88.05,25682.0,86.0068,86.0849,85.9579,85.9872,25682.0
2022-12-20 13:20:00,88.06,88.16,88.02,88.04,25171.0,85.997,86.0947,85.9579,85.9775,25171.0
2022-12-20 13:30:00,88.02,88.17,88.02,88.11,20510.0,85.9579,86.1044,85.9579,86.0458,20510.0
2022-12-20 13:40:00,88.13,88.21,88.01,88.06,24618.0,86.0654,86.1435,85.9482,85.997,24618.0
2022-12-20 13:50:00,88.06,88.1,88.01,88.07,18826.0,85.997,86.0361,85.9482,86.0068,18826.0
2022-12-20 14:00:00,88.06,88.09,87.99,88.06,41253.0,85.997,86.0263,85.9286,85.997,41253.0
2022-12-20 14:10:00,88.02,88.08,87.98,88.01,14980.0,85.9579,86.0165,85.9189,85.9482,14980.0
2022-12-20 14:20:00,88.0,88.06,87.94,87.95,14188.0,85.9384,85.997,85.8798,85.8896,14188.0
2022-12-20 14:30:00,87.94,87.96,87.59,87.62,51106.0,85.8798,85.8993,85.538,85.5673,51106.0
2022-12-20 14:40:00,87.63,87.63,87.38,87.44,29734.0,85.5771,85.5771,85.3329,85.3915,29734.0
2022-12-20 14:50:00,87.45,87.57,87.36,87.56,35159.0,85.4013,85.5185,85.3134,85.5087,35159.0
2022-12-20 15:00:00,87.56,87.63,87.48,87.56,32278.0,85.5087,85.5771,85.4306,85.5087,32278.0
2022-12-20 15:10:00,87.56,87.64,87.45,87.48,23938.0,85.5087,85.5868,85.4013,85.4306,23938.0
2022-12-20 15:20:00,87.45,87.53,87.34,87.47,41936.0,85.4013,85.4794,85.2939,85.4208,41936.0
2022-12-20 15:30:00,87.47,87.81,87.46,87.79,108085.0,85.4208,85.7529,85.4111,85.7333,108085.0
2022-12-20 15:40:00,87.78,87.94,87.56,87.56,77633.0,85.7236,85.8798,85.5087,85.5087,77633.0
2022-12-20 15:50:00,87.56,87.76,87.48,87.63,203021.0,85.5087,85.704,85.4306,85.5771,203021.0
2022-12-21 09:30:00,89.03,89.97,88.9,89.39,107757.0,86.9443,87.8622,86.8173,87.2958,107757.0
2022-12-21 09:40:00,89.38,89.69,89.16,89.16,82379.0,87.2861,87.5888,87.0712,87.0712,82379.0
2022-12-21 09:50:00,89.16,89.71,89.1,89.5,41605.0,87.0712,87.6083,87.0126,87.4033,41605.0
2022-12-21 10:00:00,89.54,89.8,89.43,89.76,102644.0,87.4423,87.6962,87.3349,87.6572,102644.0
2022-12-21 10:10:00,89.75,89.81,89.35,89.59,98533.0,87.6474,87.706,87.2568,87.4912,98533.0
2022-12-21 10:20:00,89.59,89.9,89.49,89.75,113822.0,87.4912,87.7939,87.3935,87.6474,113822.0
2022-12-21 10:30:00,89.78,90.18,89.76,90.07,124736.0,87.6767,88.0673,87.6572,87.9599,124736.0
2022-12-21 10:40:00,90.09,90.17,90.0,90.16,97971.0,87.9794,88.0576,87.8915,88.0478,97971.0
2022-12-21 10:50:00,90.16,90.18,89.99,90.06,43180.0,88.0478,88.0673,87.8818,87.9501,43180.0
2022-12-21 11:00:00,90.07,90.21,90.05,90.14,77667.0,87.9599,88.0966,87.9404,88.0283,77667.0
2022-12-21 11:10:00,90.15,90.36,90.12,90.34,83984.0,88.038,88.2431,88.0087,88.2236,83984.0
2022-12-21 11:20:00,90.34,90.36,89.92,90.26,191457.0,88.2236,88.2431,87.8134,88.1455,191457.0
2022-12-21 11:30:00,90.24,90.25,89.76,89.87,101582.0,88.1259,88.1357,87.6572,87.7646,101582.0
2022-12-21 11:40:00,89.91,89.96,89.75,89.78,8227.0,87.8037,87.8525,87.6474,87.6767,8227.0
2022-12-21 11:50:00,89.79,89.97,89.67,89.94,29102.0,87.6865,87.8622,87.5693,87.833,29102.0
2022-12-21 12:00:00,89.94,90.08,89.86,89.92,47267.0,87.833,87.9697,87.7548,87.8134,47267.0
2022-12-21 12:10:00,89.91,89.99,89.85,89.92,159985.0,87.8037,87.8818,87.7451,87.8134,159985.0
2022-12-21 12:20:00,89.92,89.94,89.49,89.58,72689.0,87.8134,87.833,87.3935,87.4814,72689.0
2022-12-21 12:30:00,89.58,89.8,89.55,89.7,58521.0,87.4814,87.6962,87.4521,87.5986,58521.0
2022-12-21 12:40:00,89.7,89.79,89.58,89.63,30382.0,87.5986,87.6865,87.4814,87.5302,30382.0
2022-12-21 12:50:00,89.63,89.8,89.62,89.72,81132.0,87.5302,87.6962,87.5204,87.6181,81132.0
2022-12-21 13:00:00,89.75,89.92,89.74,89.85,19681.0,87.6474,87.8134,87.6376,87.7451,19681.0
2022-12-21 13:10:00,89.87,89.88,89.64,89.73,23956.0,87.7646,87.7744,87.54,87.6279,23956.0
2022-12-21 13:20:00,89.73,89.81,89.55,89.56,17742.0,87.6279,87.706,87.4521,87.4619,17742.0
2022-12-21 13:30:00,89.55,89.66,89.33,89.37,17524.0,87.4521,87.5595,87.2372,87.2763,17524.0
2022-12-21 13:40:00,89.37,89.46,89.24,89.41,19632.0,87.2763,87.3642,87.1494,87.3154,19632.0
2022-12-21 13:50:00,89.43,89.47,89.38,89.44,18986.0,87.3349,87.374,87.2861,87.3447,18986.0
2022-12-21 14:00:00,89.45,89.51,89.38,89.41,28377.0,87.3544,87.413,87.2861,87.3154,28377.0
2022-12-21 14:10:00,89.41,89.55,89.37,89.4,27508.0,87.3154,87.4521,87.2763,87.3056,27508.0
2022-12-21 14:20:00,89.4,89.55,89.3,89.53,81308.0,87.3056,87.4521,87.2079,87.4326,81308.0
2022-12-21 14:30:00,89.55,89.69,89.53,89.66,23195.0,87.4521,87.5888,87.4326,87.5595,23195.0
2022-12-21 14:40:00,89.66,89.67,89.4,89.49,66689.0,87.5595,87.5693,87.3056,87.3935,66689.0
2022-12-21 14:50:00,89.48,89.54,89.36,89.47,23844.0,87.3837,87.4423,87.2665,87.374,23844.0
2022-12-21 15:00:00,89.47,89.61,89.4,89.52,30832.0,87.374,87.5107,87.3056,87.4228,30832.0
2022-12-21 15:10:00,89.53,89.7,89.49,89.5,42113.0,87.4326,87.5986,87.3935,87.4033,42113.0
2022-12-21 15:20:00,89.5,89.54,89.41,89.48,41410.0,87.4033,87.4423,87.3154,87.3837,41410.0
2022-12-21 15:30:00,89.48,89.72,89.46,89.72,64335.0,87.3837,87.6181,87.3642,87.6181,64335.0
2022-12-21 15:40:00,89.72,89.75,89.49,89.75,78774.0,87.6181,87.6474,87.3935,87.6474,78774.0
2022-12-21 15:50:00,89.73,89.8,89.54,89.75,270793.0,87.6279,87.6962,87.4423,87.6474,270793.0
2022-12-22 09:30:00,88.88,88.88,88.08,88.34,149242.0,86.7978,86.7978,86.0165,86.2704,149242.0
2022-12-22 09:40:00,88.32,88.9,88.3,88.5,51111.0,86.2509,86.8173,86.2314,86.4267,51111.0
2022-12-22 09:50:00,88.51,89.09,88.51,89.09,24640.0,86.4365,87.0029,86.4365,87.0029,24640.0
2022-12-22 10:00:00,89.04,89.04,88.65,88.71,22989.0,86.954,86.954,86.5732,86.6318,22989.0
2022-12-22 10:10:00,88.72,89.27,88.36,89.26,63243.0,86.6415,87.1786,86.29,87.1689,63243.0
2022-12-22 10:20:00,89.26,89.26,88.94,89.02,103955.0,87.1689,87.1689,86.8564,86.9345,103955.0
2022-12-22 10:30:00,89.0,89.27,88.82,88.89,66368.0,86.915,87.1786,86.7392,86.8076,66368.0
2022-12-22 10:40:00,88.9,89.19,88.84,89.18,31495.0,86.8173,87.1005,86.7587,87.0908,31495.0
2022-12-22 10:50:00,89.18,89.18,88.94,89.09,35460.0,87.0908,87.0908,86.8564,87.0029,35460.0
2022-12-22 11:00:00,89.07,89.07,88.87,88.87,12817.0,86.9833,86.9833,86.788,86.788,12817.0
2022-12-22 11:10:00,88.89,89.01,88.77,88.98,15316.0,86.8076,86.9247,86.6904,86.8954,15316.0
2022-12-22 11:20:00,88.96,89.11,88.84,89.1,46452.0,86.8759,87.0224,86.7587,87.0126,46452.0
2022-12-22 11:30:00,89.1,89.12,88.83,88.86,35114.0,87.0126,87.0322,86.749,86.7783,35114.0
2022-12-22 11:40:00,88.88,88.96,88.81,88.84,18300.0,86.7978,86.8759,86.7294,86.7587,18300.0
2022-12-22 11:50:00,88.84,88.99,88.73,88.86,21829.0,86.7587,86.9052,86.6513,86.7783,21829.0
2022-12-22 12:00:00,88.85,88.94,88.81,88.82,13704.0,86.7685,86.8564,86.7294,86.7392,13704.0
2022-12-22 12:10:00,88.83,88.87,88.51,88.59,29573.0,86.749,86.788,86.4365,86.5146,29573.0
2022-12-22 12:20:00,88.6,88.61,88.27,88.31,28666.0,86.5243,86.5341,86.2021,86.2411,28666.0
2022-12-22 12:30:00,88.3,88.35,88.05,88.07,12306.0,86.2314,86.2802,85.9872,86.0068,12306.0
2022-12-22 12:40:00,88.1,88.13,87.99,88.09,22975.0,86.0361,86.0654,85.9286,86.0263,22975.0
2022-12-22 12:50:00,88.08,88.21,88.08,88.15,14958.0,86.0165,86.1435,86.0165,86.0849,14958.0
2022-12-22 13:00:00,88.17,88.18,87.98,88.01,33818.0,86.1044,86.1142,85.9189,85.9482,33818.0
2022-12-22 13:10:00,88.02,88.16,87.99,88.08,33146.0,85.9579,86.0947,85.9286,86.0165,33146.0
2022-12-22 13:20:00,88.08,88.18,87.99,88.15,33027.0,86.0165,86.1142,85.9286,86.0849,33027.0
2022-12-22 13:30:00,88.14,88.24,88.02,88.2,27115.0,86.0751,86.1728,85.9579,86.1337,27115.0
2022-12-22 13:40:00,88.2,88.41,88.2,88.3,23928.0,86.1337,86.3388,86.1337,86.2314,23928.0
2022-12-22 13:50:00,88.3,88.51,88.26,88.49,26800.0,86.2314,86.4365,86.1923,86.4169,26800.0
2022-12-22 14:00:00,88.49,88.74,88.47,88.7,44974.0,86.4169,86.6611,86.3974,86.622,44974.0
2022-12-22 14:10:00,88.69,88.97,88.69,88.88,39208.0,86.6122,86.8857,86.6122,86.7978,39208.0
2022-12-22 14:20:00,88.88,89.24,88.79,89.24,26859.0,86.7978,87.1494,86.7099,87.1494,26859.0
2022-12-22 14:30:00,89.21,89.4,89.19,89.31,44603.0,87.1201,87.3056,87.1005,87.2177,44603.0
2022-12-22 14:40:00,89.32,89.39,89.23,89.26,26591.0,87.2275,87.2958,87.1396,87.1689,26591.0
2022-12-22 14:50:00,89.26,89.54,89.18,89.5,29276.0,87.1689,87.4423,87.0908,87.4033,29276.0
2022-12-22 15:00:00,89.51,89.79,89.47,89.78,43326.0,87.413,87.6865,87.374,87.6767,43326.0
2022-12-22 15:10:00,89.77,89.77,89.54,89.69,40361.0,87.6669,87.6669,87.4423,87.5888,40361.0
2022-12-22 15:20:00,89.7,90.08,89.68,90.05,105423.0,87.5986,87.9697,87.579,87.9404,105423.0
2022-12-22 15:30:00,90.05,90.13,89.75,89.88,98534.0,87.9404,88.0185,87.6474,87.7744,98534.0
2022-12-22 15:40:00,89.88,90.12,89.67,90.12,159527.0,87.7744,88.0087,87.5693,88.0087,159527.0
2022-12-22 15:50:00,90.11,90.39,90.05,90.34,297829.0,87.999,88.2724,87.9404,88.2236,297829.0
2022-12-23 09:30:00,89.72,90.18,89.46,89.57,51036.0,87.6181,88.0673,87.3642,87.4716,51036.0
2022-12-23 09:40:00,89.54,89.72,89.15,89.28,33673.0,87.4423,87.6181,87.0615,87.1884,33673.0
2022-12-23 09:50:00,89.2,89.25,88.78,88.79,55044.0,87.1103,87.1591,86.7001,86.7099,55044.0
2022-12-23 10:00:00,88.81,89.5,88.66,89.0,50761.0,86.7294,87.4033,86.5829,86.915,50761.0
2022-12-23 10:10:00,89.03,89.22,88.95,89.15,54213.0,86.9443,87.1298,86.8661,87.0615,54213.0
2022-12-23 10:20:00,89.14,89.41,89.12,89.2,41156.0,87.0517,87.3154,87.0322,87.1103,41156.0
2022-12-23 10:30:00,89.19,89.55,89.18,89.54,30040.0,87.1005,87.4521,87.0908,87.4423,30040.0
2022-12-23 10:40:00,89.55,89.8,89.39,89.39,36088.0,87.4521,87.6962,87.2958,87.2958,36088.0
2022-12-23 10:50:00,89.36,89.41,89.01,89.06,27380.0,87.2665,87.3154,86.9247,86.9736,27380.0
2022-12-23 11:00:00,89.06,89.12,88.96,89.0,21085.0,86.9736,87.0322,86.8759,86.915,21085.0
2022-12-23 11:10:00,89.01,89.21,89.0,89.05,16229.0,86.9247,87.1201,86.915,86.9638,16229.0
2022-12-23 11:20:00,89.08,89.23,89.0,89.06,17018.0,86.9931,87.1396,86.915,86.9736,17018.0
2022-12-23 11:30:00,89.06,89.12,88.94,89.08,16300.0,86.9736,87.0322,86.8564,86.9931,16300.0
2022-12-23 11:40:00,89.04,89.13,88.93,89.03,18790.0,86.954,87.0419,86.8466,86.9443,18790.0
2022-12-23 11:50:00,89.07,89.25,89.01,89.2,18473.0,86.9833,87.1591,86.9247,87.1103,18473.0
2022-12-23 12:00:00,89.21,89.33,89.08,89.21,29588.0,87.1201,87.2372,86.9931,87.1201,29588.0
2022-12-23 12:10:00,89.2,89.22,89.09,89.13,12582.0,87.1103,87.1298,87.0029,87.0419,12582.0
2022-12-23 12:20:00,89.12,89.33,89.1,89.19,15243.0,87.0322,87.2372,87.0126,87.1005,15243.0
2022-12-23 12:30:00,89.15,89.33,89.12,89.2,21867.0,87.0615,87.2372,87.0322,87.1103,21867.0
2022-12-23 12:40:00,89.21,89.24,88.94,88.98,17890.0,87.1201,87.1494,86.8564,86.8954,17890.0
2022-12-23 12:50:00,88.99,89.11,88.95,88.98,19696.0,86.9052,87.0224,86.8661,86.8954,19696.0
2022-12-23 13:00:00,88.99,89.32,88.99,89.27,19578.0,86.9052,87.2275,86.9052,87.1786,19578.0
2022-12-23 13:10:00,89.27,89.3,89.13,89.2,18462.0,87.1786,87.2079,87.0419,87.1103,18462.0
2022-12-23 13:20:00,89.19,89.25,89.14,89.18,19110.0,87.1005,87.1591,87.0517,87.0908,19110.0
2022-12-23 13:30:00,89.2,89.22,89.13,89.16,19400.0,87.1103,87.1298,87.0419,87.0712,19400.0
2022-12-23 13:40:00,89.17,89.22,88.87,89.0,20679.0,87.081,87.1298,86.788,86.915,20679.0
2022-12-23 13:50:00,88.97,89.05,88.94,89.03,18858.0,86.8857,86.9638,86.8564,86.9443,18858.0
2022-12-23 14:00:00,89.05,89.1,88.85,88.89,18903.0,86.9638,87.0126,86.7685,86.8076,18903.0
2022-12-23 14:10:00,88.89,89.01,88.89,88.97,27562.0,86.8076,86.9247,86.8076,86.8857,27562.0
2022-12-23 14:20:00,88.98,88.98,88.57,88.65,58909.0,86.8954,86.8954,86.495,86.5732,58909.0
2022-12-23 14:30:00,88.61,88.74,88.57,88.7,28164.0,86.5341,86.6611,86.495,86.622,28164.0
2022-12-23 14:40:00,88.72,88.72,88.52,88.54,31711.0,86.6415,86.6415,86.4462,86.4658,31711.0
2022-12-23 14:50:00,88.53,88.85,88.47,88.84,28353.0,86.456,86.7685,86.3974,86.7587,28353.0
2022-12-23 15:00:00,88.86,88.96,88.81,88.92,12753.0,86.7783,86.8759,86.7294,86.8368,12753.0
2022-12-23 15:10:00,88.95,89.01,88.9,88.95,15395.0,86.8661,86.9247,86.8173,86.8661,15395.0
2022-12-23 15:20:00,88.96,88.98,88.7,88.76,27153.0,86.8759,86.8954,86.622,86.6806,27153.0
2022-12-23 15:30:00,88.76,88.88,88.65,88.67,24804.0,86.6806,86.7978,86.5732,86.5927,24804.0
2022-12-23 15:40:00,88.67,88.9,88.67,88.87,33085.0,86.5927,86.8173,86.5927,86.788,33085.0
2022-12-23 15:50:00,88.88,89.19,88.74,89.17,130453.0,86.7978,87.1005,86.6611,87.081,130453.0
2022-12-27 09:30:00,88.78,89.79,88.64,89.77,50762.0,86.7001,87.6865,86.5634,87.6669,50762.0
2022-12-27 09:40:00,89.75,89.82,89.23,89.38,16533.0,87.6474,87.7158,87.1396,87.2861,16533.0
2022-12-27 09:50:00,89.38,89.4,89.1,89.1,15274.0,87.2861,87.3056,87.0126,87.0126,15274.0
2022-12-27 10:00:00,89.05,89.23,88.97,89.17,28264.0,86.9638,87.1396,86.8857,87.081,28264.0
2022-12-27 10:10:00,89.19,89.48,89.12,89.39,29676.0,87.1005,87.3837,87.0322,87.2958,29676.0
2022-12-27 10:20:00,89.39,89.65,89.33,89.38,18323.0,87.2958,87.5497,87.2372,87.2861,18323.0
2022-12-27 10:30:00,89.37,89.67,89.32,89.57,22020.0,87.2763,87.5693,87.2275,87.4716,22020.0
2022-12-27 10:40:00,89.59,89.61,89.47,89.52,12323.0,87.4912,87.5107,87.374,87.4228,12323.0
2022-12-27 10:50:00,89.51,89.52,89.23,89.24,11113.0,87.413,87.4228,87.1396,87.1494,11113.0
2022-12-27 11:00:00,89.24,89.34,89.11,89.21,34054.0,87.1494,87.247,87.0224,87.1201,34054.0
2022-12-27 11:10:00,89.15,89.19,88.95,88.97,11141.0,87.0615,87.1005,86.8661,86.8857,11141.0
2022-12-27 11:20:00,88.99,89.08,88.82,88.96,29068.0,86.9052,86.9931,86.7392,86.8759,29068.0
2022-12-27 11:30:00,88.94,89.29,88.92,89.24,20823.0,86.8564,87.1982,86.8368,87.1494,20823.0
2022-12-27 11:40:00,89.2,89.25,89.05,89.14,43359.0,87.1103,87.1591,86.9638,87.0517,43359.0
2022-12-27 11:50:00,89.16,89.42,89.15,89.38,29707.0,87.0712,87.3251,87.0615,87.2861,29707.0
2022-12-27 12:00:00,89.4,89.48,89.22,89.24,29412.0,87.3056,87.3837,87.1298,87.1494,29412.0
2022-12-27 12:10:00,89.26,89.48,89.26,89.4,29140.0,87.1689,87.3837,87.1689,87.3056,29140.0
2022-12-27 12:20:00,89.4,89.4,89.29,89.38,20473.0,87.3056,87.3056,87.1982,87.2861,20473.0
2022-12-27 12:30:00,89.38,89.41,89.25,89.36,34379.0,87.2861,87.3154,87.1591,87.2665,34379.0
2022-12-27 12:40:00,89.37,89.44,89.22,89.26,25723.0,87.2763,87.3447,87.1298,87.1689,25723.0
2022-12-27 12:50:00,89.25,89.31,89.17,89.23,27313.0,87.1591,87.2177,87.081,87.1396,27313.0
2022-12-27 13:00:00,89.23,89.44,89.23,89.39,12042.0,87.1396,87.3447,87.1396,87.2958,12042.0
2022-12-27 13:10:00,89.39,89.39,89.17,89.22,5717.0,87.2958,87.2958,87.081,87.1298,5717.0
2022-12-27 13:20:00,89.22,89.35,89.21,89.33,9694.0,87.1298,87.2568,87.1201,87.2372,9694.0
2022-12-27 13:30:00,89.34,89.34,89.13,89.13,21124.0,87.247,87.247,87.0419,87.0419,21124.0
2022-12-27 13:40:00,89.12,89.31,89.07,89.28,24366.0,87.0322,87.2177,86.9833,87.1884,24366.0
2022-12-27 13:50:00,89.28,89.28,89.07,89.1,23048.0,87.1884,87.1884,86.9833,87.0126,23048.0
2022-12-27 14:00:00,89.15,89.23,89.1,89.18,10952.0,87.0615,87.1396,87.0126,87.0908,10952.0
2022-12-27 14:10:00,89.22,89.24,89.04,89.05,8625.0,87.1298,87.1494,86.954,86.9638,8625.0
2022-12-27 14:20:00,89.06,89.26,89.0,89.23,19750.0,86.9736,87.1689,86.915,87.1396,19750.0
2022-12-27 14:30:00,89.22,89.36,89.21,89.25,18352.0,87.1298,87.2665,87.1201,87.1591,18352.0
2022-12-27 14:40:00,89.24,89.34,89.13,89.3,22251.0,87.1494,87.247,87.0419,87.2079,22251.0
2022-12-27 14:50:00,89.3,89.46,89.29,89.44,16618.0,87.2079,87.3642,87.1982,87.3447,16618.0
2022-12-27 15:00:00,89.47,89.54,89.41,89.52,15190.0,87.374,87.4423,87.3154,87.4228,15190.0
2022-12-27 15:10:00,89.52,89.56,89.46,89.49,13094.0,87.4228,87.4619,87.3642,87.3935,13094.0
2022-12-27 15:20:00,89.46,89.53,89.43,89.5,14078.0,87.3642,87.4326,87.3349,87.4033,14078.0
2022-12-27 15:30:00,89.51,89.63,89.49,89.55,23311.0,87.413,87.5302,87.3935,87.4521,23311.0
2022-12-27 15:40:00,89.56,89.61,89.41,89.42,35469.0,87.4619,87.5107,87.3154,87.3251,35469.0
2022-12-27 15:50:00,89.43,89.43,89.22,89.26,107716.0,87.3349,87.3349,87.1298,87.1689,107716.0
2022-12-28 09:30:00,89.51,89.6,88.78,89.31,63126.0,87.413,87.5009,86.7001,87.2177,63126.0
2022-12-28 09:40:00,89.37,89.58,89.21,89.52,16671.0,87.2763,87.4814,87.1201,87.4228,16671.0
2022-12-28 09:50:00,89.5,89.59,89.32,89.32,10761.0,87.4033,87.4912,87.2275,87.2275,10761.0
2022-12-28 10:00:00,89.31,89.64,89.28,89.51,10925.0,87.2177,87.54,87.1884,87.413,10925.0
2022-12-28 10:10:00,89.49,89.64,89.4,89.53,13903.0,87.3935,87.54,87.3056,87.4326,13903.0
2022-12-28 10:20:00,89.55,89.65,89.25,89.29,17856.0,87.4521,87.5497,87.1591,87.1982,17856.0
2022-12-28 10:30:00,89.29,89.45,89.18,89.27,28463.0,87.1982,87.3544,87.0908,87.1786,28463.0
2022-12-28 10:40:00,89.26,89.39,89.06,89.07,39393.0,87.1689,87.2958,86.9736,86.9833,39393.0
2022-12-28 10:50:00,89.06,89.08,88.63,88.67,44909.0,86.9736,86.9931,86.5536,86.5927,44909.0
2022-12-28 11:00:00,88.66,88.8,88.6,88.73,27565.0,86.5829,86.7197,86.5243,86.6513,27565.0
2022-12-28 11:10:00,88.73,88.74,88.51,88.72,14735.0,86.6513,86.6611,86.4365,86.6415,14735.0
2022-12-28 11:20:00,88.73,88.77,88.65,88.68,21135.0,86.6513,86.6904,86.5732,86.6025,21135.0
2022-12-28 11:30:00,88.71,88.75,88.6,88.62,14274.0,86.6318,86.6708,86.5243,86.5439,14274.0
2022-12-28 11:40:00,88.64,88.8,88.62,88.77,10928.0,86.5634,86.7197,86.5439,86.6904,10928.0
2022-12-28 11:50:00,88.73,88.84,88.63,88.7,8922.0,86.6513,86.7587,86.5536,86.622,8922.0
2022-12-28 12:00:00,88.69,88.7,88.39,88.47,17221.0,86.6122,86.622,86.3193,86.3974,17221.0
2022-12-28 12:10:00,88.45,88.47,88.06,88.17,11973.0,86.3779,86.3974,85.997,86.1044,11973.0
2022-12-28 12:20:00,88.16,88.16,88.01,88.08,18029.0,86.0947,86.0947,85.9482,86.0165,18029.0
2022-12-28 12:30:00,88.08,88.24,88.03,88.2,15075.0,86.0165,86.1728,85.9677,86.1337,15075.0
2022-12-28 12:40:00,88.21,88.34,88.18,88.34,18452.0,86.1435,86.2704,86.1142,86.2704,18452.0
2022-12-28 12:50:00,88.36,88.45,88.28,88.42,12569.0,86.29,86.3779,86.2118,86.3486,12569.0
2022-12-28 13:00:00,88.4,88.63,88.4,88.62,15411.0,86.329,86.5536,86.329,86.5439,15411.0
2022-12-28 13:10:00,88.64,88.73,88.46,88.57,14820.0,86.5634,86.6513,86.3876,86.495,14820.0
2022-12-28 13:20:00,88.59,88.63,88.41,88.45,14450.0,86.5146,86.5536,86.3388,86.3779,14450.0
2022-12-28 13:30:00,88.44,88.44,88.2,88.23,12327.0,86.3681,86.3681,86.1337,86.163,12327.0
2022-12-28 13:40:00,88.23,88.42,88.23,88.29,10615.0,86.163,86.3486,86.163,86.2216,10615.0
2022-12-28 13:50:00,88.29,88.3,88.17,88.25,12418.0,86.2216,86.2314,86.1044,86.1825,12418.0
2022-12-28 14:00:00,88.28,88.38,88.26,88.35,14115.0,86.2118,86.3095,86.1923,86.2802,14115.0
2022-12-28 14:10:00,88.35,88.44,88.24,88.29,11875.0,86.2802,86.3681,86.1728,86.2216,11875.0
2022-12-28 14:20:00,88.3,88.3,88.14,88.23,13920.0,86.2314,86.2314,86.0751,86.163,13920.0
2022-12-28 14:30:00,88.23,88.29,88.09,88.13,10386.0,86.163,86.2216,86.0263,86.0654,10386.0
2022-12-28 14:40:00,88.13,88.48,88.13,88.4,17761.0,86.0654,86.4072,86.0654,86.329,17761.0
2022-12-28 14:50:00,88.39,88.4,88.18,88.25,14311.0,86.3193,86.329,86.1142,86.1825,14311.0
2022-12-28 15:00:00,88.26,88.26,88.02,88.05,13085.0,86.1923,86.1923,85.9579,85.9872,13085.0
2022-12-28 15:10:00,88.04,88.11,87.94,87.94,19791.0,85.9775,86.0458,85.8798,85.8798,19791.0
2022-12-28 15:20:00,87.94,88.03,87.83,87.84,25896.0,85.8798,85.9677,85.7724,85.7821,25896.0
2022-12-28 15:30:00,87.83,87.87,87.7,87.78,39123.0,85.7724,85.8114,85.6454,85.7236,39123.0
2022-12-28 15:40:00,87.79,87.86,87.63,87.69,43939.0,85.7333,85.8017,85.5771,85.6357,43939.0
2022-12-28 15:50:00,87.64,87.82,87.58,87.76,119599.0,85.5868,85.7626,85.5282,85.704,119599.0
2022-12-29 09:30:00,88.01,88.47,87.27,88.03,51103.0,85.9482,86.3974,85.2255,85.9677,51103.0
2022-12-29 09:40:00,88.15,88.66,88.14,88.54,10304.0,86.0849,86.5829,86.0751,86.4658,10304.0
2022-12-29 09:50:00,88.56,88.85,88.51,88.76,17603.0,86.4853,86.7685,86.4365,86.6806,17603.0
2022-12-29 10:00:00,88.77,88.86,88.68,88.77,17763.0,86.6904,86.7783,86.6025,86.6904,17763.0
2022-12-29 10:10:00,88.76,89.12,88.76,89.07,14884.0,86.6806,87.0322,86.6806,86.9833,14884.0
2022-12-29 10:20:00,89.06,89.07,88.82,88.86,14815.0,86.9736,86.9833,86.7392,86.7783,14815.0
2022-12-29 10:30:00,88.84,89.08,88.84,89.05,12876.0,86.7587,86.9931,86.7587,86.9638,12876.0
2022-12-29 10:40:00,89.07,89.19,89.01,89.17,13619.0,86.9833,87.1005,86.9247,87.081,13619.0
2022-12-29 10:50:00,89.19,89.27,89.02,89.03,16362.0,87.1005,87.1786,86.9345,86.9443,16362.0
2022-12-29 11:00:00,89.01,89.05,88.76,88.79,11193.0,86.9247,86.9638,86.6806,86.7099,11193.0
2022-12-29 11:10:00,88.8,88.82,88.59,88.75,10955.0,86.7197,86.7392,86.5146,86.6708,10955.0
2022-12-29 11:20:00,88.76,89.01,88.63,89.0,16548.0,86.6806,86.9247,86.5536,86.915,16548.0
2022-12-29 11:30:00,88.98,89.14,88.95,89.09,15763.0,86.8954,87.0517,86.8661,87.0029,15763.0
2022-12-29 11:40:00,89.12,89.28,89.09,89.28,9562.0,87.0322,87.1884,87.0029,87.1884,9562.0
2022-12-29 11:50:00,89.28,89.43,89.27,89.38,13462.0,87.1884,87.3349,87.1786,87.2861,13462.0
2022-12-29 12:00:00,89.39,89.48,89.36,89.42,13185.0,87.2958,87.3837,87.2665,87.3251,13185.0
2022-12-29 12:10:00,89.42,89.48,89.26,89.46,14296.0,87.3251,87.3837,87.1689,87.3642,14296.0
2022-12-29 12:20:00,89.45,89.63,89.42,89.42,12308.0,87.3544,87.5302,87.3251,87.3251,12308.0
2022-12-29 12:30:00,89.44,89.47,89.34,89.47,15439.0,87.3447,87.374,87.247,87.374,15439.0
2022-12-29 12:40:00,89.48,89.57,89.48,89.53,9837.0,87.3837,87.4716,87.3837,87.4326,9837.0
2022-12-29 12:50:00,89.57,89.64,89.53,89.59,13821.0,87.4716,87.54,87.4326,87.4912,13821.0
2022-12-29 13:00:00,89.57,89.66,89.41,89.45,12833.0,87.4716,87.5595,87.3154,87.3544,12833.0
2022-12-29 13:10:00,89.47,89.59,89.45,89.5,7226.0,87.374,87.4912,87.3544,87.4033,7226.0
2022-12-29 13:20:00,89.49,89.49,89.34,89.37,8934.0,87.3935,87.3935,87.247,87.2763,8934.0
2022-12-29 13:30:00,89.36,89.38,89.23,89.26,11914.0,87.2665,87.2861,87.1396,87.1689,11914.0
2022-12-29 13:40:00,89.27,89.51,89.26,89.48,18427.0,87.1786,87.413,87.1689,87.3837,18427.0
2022-12-29 13:50:00,89.49,89.57,89.45,89.54,12815.0,87.3935,87.4716,87.3544,87.4423,12815.0
2022-12-29 14:00:00,89.56,89.57,89.42,89.46,15213.0,87.4619,87.4716,87.3251,87.3642,15213.0
2022-12-29 14:10:00,89.46,89.56,89.34,89.43,15666.0,87.3642,87.4619,87.247,87.3349,15666.0
2022-12-29 14:20:00,89.43,89.53,89.37,89.52,30327.0,87.3349,87.4326,87.2763,87.4228,30327.0
2022-12-29 14:30:00,89.54,89.73,89.54,89.7,25456.0,87.4423,87.6279,87.4423,87.5986,25456.0
2022-12-29 14:40:00,89.7,89.78,89.63,89.65,18264.0,87.5986,87.6767,87.5302,87.5497,18264.0
2022-12-29 14:50:00,89.64,89.67,89.51,89.52,27981.0,87.54,87.5693,87.413,87.4228,27981.0
2022-12-29 15:00:00,89.51,89.66,89.32,89.39,33396.0,87.413,87.5595,87.2275,87.2958,33396.0
2022-12-29 15:10:00,89.38,89.38,89.15,89.22,27716.0,87.2861,87.2861,87.0615,87.1298,27716.0
2022-12-29 15:20:00,89.22,89.33,89.18,89.23,19818.0,87.1298,87.2372,87.0908,87.1396,19818.0
2022-12-29 15:30:00,89.23,89.39,89.2,89.34,29291.0,87.1396,87.2958,87.1103,87.247,29291.0
2022-12-29 15:40:00,89.35,89.45,89.34,89.43,54458.0,87.2568,87.3544,87.247,87.3349,54458.0
2022-12-29 15:50:00,89.43,89.65,89.34,89.4,162702.0,87.3349,87.5497,87.247,87.3056,162702.0
2022-12-30 09:30:00,88.45,89.03,88.1,88.43,67697.0,86.3779,86.9443,86.0361,86.3583,67697.0
2022-12-30 09:40:00,88.45,88.68,88.39,88.51,63235.0,86.3779,86.6025,86.3193,86.4365,63235.0
2022-12-30 09:50:00,88.57,88.96,88.57,88.91,51745.0,86.495,86.8759,86.495,86.8271,51745.0
2022-12-30 10:00:00,88.93,88.99,88.8,88.88,32033.0,86.8466,86.9052,86.7197,86.7978,32033.0
2022-12-30 10:10:00,88.91,89.13,88.88,89.11,27066.0,86.8271,87.0419,86.7978,87.0224,27066.0
2022-12-30 10:20:00,89.12,89.29,89.08,89.1,54562.0,87.0322,87.1982,86.9931,87.0126,54562.0
2022-12-30 10:30:00,89.08,89.08,88.82,88.83,18552.0,86.9931,86.9931,86.7392,86.749,18552.0
2022-12-30 10:40:00,88.83,89.0,88.66,88.96,20808.0,86.749,86.915,86.5829,86.8759,20808.0
2022-12-30 10:50:00,88.95,88.96,88.59,88.61,21433.0,86.8661,86.8759,86.5146,86.5341,21433.0
2022-12-30 11:00:00,88.62,88.85,88.52,88.84,16212.0,86.5439,86.7685,86.4462,86.7587,16212.0
2022-12-30 11:10:00,88.87,88.88,88.7,88.75,12735.0,86.788,86.7978,86.622,86.6708,12735.0
2022-12-30 11:20:00,88.74,88.9,88.65,88.78,8182.0,86.6611,86.8173,86.5732,86.7001,8182.0
2022-12-30 11:30:00,88.78,89.17,88.73,89.11,12032.0,86.7001,87.081,86.6513,87.0224,12032.0
2022-12-30 11:40:00,89.09,89.1,88.97,89.02,5895.0,87.0029,87.0126,86.8857,86.9345,5895.0
2022-12-30 11:50:00,89.0,89.1,88.92,89.07,12278.0,86.915,87.0126,86.8368,86.9833,12278.0
2022-12-30 12:00:00,89.07,89.22,89.07,89.19,9140.0,86.9833,87.1298,86.9833,87.1005,9140.0
2022-12-30 12:10:00,89.19,89.3,89.07,89.3,11170.0,87.1005,87.2079,86.9833,87.2079,11170.0
2022-12-30 12:20:00,89.3,89.3,89.19,89.24,20581.0,87.2079,87.2079,87.1005,87.1494,20581.0
2022-12-30 12:30:00,89.27,89.42,89.21,89.23,11213.0,87.1786,87.3251,87.1201,87.1396,11213.0
2022-12-30 12:40:00,89.23,89.46,89.23,89.37,10769.0,87.1396,87.3642,87.1396,87.2763,10769.0
2022-12-30 12:50:00,89.39,89.43,89.19,89.43,8783.0,87.2958,87.3349,87.1005,87.3349,8783.0
2022-12-30 13:00:00,89.46,89.47,89.15,89.22,10467.0,87.3642,87.374,87.0615,87.1298,10467.0
2022-12-30 13:10:00,89.18,89.21,88.94,88.97,9941.0,87.0908,87.1201,86.8564,86.8857,9941.0
2022-12-30 13:20:00,88.95,88.95,88.6,88.82,11324.0,86.8661,86.8661,86.5243,86.7392,11324.0
2022-12-30 13:30:00,88.84,88.92,88.82,88.84,9861.0,86.7587,86.8368,86.7392,86.7587,9861.0
2022-12-30 13:40:00,88.84,88.88,88.8,88.84,8783.0,86.7587,86.7978,86.7197,86.7587,8783.0
2022-12-30 13:50:00,88.84,88.92,88.79,88.9,11535.0,86.7587,86.8368,86.7099,86.8173,11535.0
2022-12-30 14:00:00,88.9,88.97,88.83,88.87,9642.0,86.8173,86.8857,86.749,86.788,9642.0
2022-12-30 14:10:00,88.86,88.87,88.71,88.72,8692.0,86.7783,86.788,86.6318,86.6415,8692.0
2022-12-30 14:20:00,88.7,88.7,88.56,88.62,13048.0,86.622,86.622,86.4853,86.5439,13048.0
2022-12-30 14:30:00,88.63,88.75,88.63,88.75,6774.0,86.5536,86.6708,86.5536,86.6708,6774.0
2022-12-30 14:40:00,88.74,88.74,88.52,88.53,6664.0,86.6611,86.6611,86.4462,86.456,6664.0
2022-12-30 14:50:00,88.55,88.65,88.54,88.6,7909.0,86.4755,86.5732,86.4658,86.5243,7909.0
2022-12-30 15:00:00,88.63,88.81,88.58,88.81,8054.0,86.5536,86.7294,86.5048,86.7294,8054.0
2022-12-30 15:10:00,88.78,89.06,88.78,88.97,15847.0,86.7001,86.9736,86.7001,86.8857,15847.0
2022-12-30 15:20:00,88.98,89.07,88.81,88.82,12345.0,86.8954,86.9833,86.7294,86.7392,12345.0
2022-12-30 15:30:00,88.81,89.09,88.79,88.99,17672.0,86.7294,87.0029,86.7099,86.9052,17672.0
2022-12-30 15:40:00,89.0,89.14,88.9,89.14,26556.0,86.915,87.0517,86.8173,87.0517,26556.0
2022-12-30 15:50:00,89.13,89.29,88.98,89.13,160750.0,87.0419,87.1982,86.8954,87.0419,160750.0
2023-01-03 09:30:00,90.64,91.11,90.34,90.77,91929.0,88.5166,88.9755,88.2236,88.6435,91929.0
2023-01-03 09:40:00,90.76,90.9,90.01,90.13,55600.0,88.6337,88.7705,87.9013,88.0185,55600.0
2023-01-03 09:50:00,90.16,90.31,89.58,89.58,31093.0,88.0478,88.1943,87.4814,87.4814,31093.0
2023-01-03 10:00:00,89.62,90.07,89.57,89.8,53748.0,87.5204,87.9599,87.4716,87.6962,53748.0
2023-01-03 10:10:00,89.84,89.86,89.45,89.45,14008.0,87.7353,87.7548,87.3544,87.3544,14008.0
2023-01-03 10:20:00,89.39,89.92,89.39,89.77,25248.0,87.2958,87.8134,87.2958,87.6669,25248.0
2023-01-03 10:30:00,89.74,90.11,89.5,89.89,24566.0,87.6376,87.999,87.4033,87.7841,24566.0
2023-01-03 10:40:00,89.87,90.27,89.85,90.27,26431.0,87.7646,88.1552,87.7451,88.1552,26431.0
2023-01-03 10:50:00,90.25,90.71,90.23,90.7,26354.0,88.1357,88.5849,88.1162,88.5751,26354.0
2023-01-03 11:00:00,90.74,90.86,90.59,90.64,30613.0,88.6142,88.7314,88.4677,88.5166,30613.0
2023-01-03 11:10:00,90.58,90.71,90.31,90.46,34909.0,88.458,88.5849,88.1943,88.3408,34909.0
2023-01-03 11:20:00,90.44,90.71,90.41,90.67,24825.0,88.3212,88.5849,88.2919,88.5459,24825.0
2023-01-03 11:30:00,90.69,90.71,90.38,90.51,25140.0,88.5654,88.5849,88.2626,88.3896,25140.0
2023-01-03 11:40:00,90.49,90.5,90.14,90.31,25327.0,88.3701,88.3798,88.0283,88.1943,25327.0
2023-01-03 11:50:00,90.34,90.56,90.27,90.44,33389.0,88.2236,88.4384,88.1552,88.3212,33389.0
2023-01-03 12:00:00,90.44,90.44,90.11,90.29,155007.0,88.3212,88.3212,87.999,88.1748,155007.0
2023-01-03 12:10:00,90.29,90.41,90.2,90.31,31184.0,88.1748,88.2919,88.0869,88.1943,31184.0
2023-01-03 12:20:00,90.26,90.46,90.25,90.45,33539.0,88.1455,88.3408,88.1357,88.331,33539.0
2023-01-03 12:30:00,90.46,90.74,90.42,90.61,17420.0,88.3408,88.6142,88.3017,88.4873,17420.0
2023-01-03 12:40:00,90.63,90.65,90.21,90.45,19668.0,88.5068,88.5263,88.0966,88.331,19668.0
2023-01-03 12:50:00,90.45,90.56,90.39,90.45,15582.0,88.331,88.4384,88.2724,88.331,15582.0
2023-01-03 13:00:00,90.45,90.47,90.27,90.32,20530.0,88.331,88.3505,88.1552,88.204,20530.0
2023-01-03 13:10:00,90.33,90.56,90.33,90.51,14870.0,88.2138,88.4384,88.2138,88.3896,14870.0
2023-01-03 13:20:00,90.49,90.83,90.49,90.82,13501.0,88.3701,88.7021,88.3701,88.6923,13501.0
2023-01-03 13:30:00,90.79,90.88,90.67,90.68,17318.0,88.663,88.7509,88.5459,88.5556,17318.0
2023-01-03 13:40:00,90.69,90.76,90.58,90.65,15004.0,88.5654,88.6337,88.458,88.5263,15004.0
2023-01-03 13:50:00,90.65,90.71,90.48,90.48,23201.0,88.5263,88.5849,88.3603,88.3603,23201.0
2023-01-03 14:00:00,90.49,90.58,90.42,90.5,29859.0,88.3701,88.458,88.3017,88.3798,29859.0
2023-01-03 14:10:00,90.5,90.54,90.36,90.48,64014.0,88.3798,88.4189,88.2431,88.3603,64014.0
2023-01-03 14:20:00,90.49,90.65,90.45,90.62,28845.0,88.3701,88.5263,88.331,88.497,28845.0
2023-01-03 14:30:00,90.63,90.64,90.43,90.5,50809.0,88.5068,88.5166,88.3115,88.3798,50809.0
2023-01-03 14:40:00,90.51,90.98,90.28,90.75,65928.0,88.3896,88.8486,88.165,88.624,65928.0
2023-01-03 14:50:00,90.74,90.74,90.58,90.61,17347.0,88.6142,88.6142,88.458,88.4873,17347.0
2023-01-03 15:00:00,90.61,90.77,90.6,90.71,18774.0,88.4873,88.6435,88.4775,88.5849,18774.0
2023-01-03 15:10:00,90.71,91.11,90.69,90.99,35256.0,88.5849,88.9755,88.5654,88.8584,35256.0
2023-01-03 15:20:00,90.98,91.0,90.69,90.87,34864.0,88.8486,88.8681,88.5654,88.7412,34864.0
2023-01-03 15:30:00,90.92,91.05,90.84,90.92,63103.0,88.79,88.9169,88.7119,88.79,63103.0
2023-01-03 15:40:00,90.92,90.95,90.72,90.88,72319.0,88.79,88.8193,88.5947,88.7509,72319.0
2023-01-03 15:50:00,90.88,90.99,90.64,90.68,269431.0,88.7509,88.8584,88.5166,88.5556,269431.0
2023-01-04 09:30:00,91.99,92.71,91.52,92.61,86418.0,89.8349,90.5381,89.3759,90.4404,86418.0
2023-01-04 09:40:00,92.56,92.82,92.03,92.11,37284.0,90.3916,90.6455,89.874,89.9521,37284.0
2023-01-04 09:50:00,92.09,92.35,91.93,92.21,26590.0,89.9326,90.1865,89.7763,90.0498,26590.0
2023-01-04 10:00:00,92.23,92.23,91.53,91.79,29499.0,90.0693,90.0693,89.3857,89.6396,29499.0
2023-01-04 10:10:00,91.77,92.04,91.64,91.9,31380.0,89.6201,89.8838,89.4931,89.747,31380.0
2023-01-04 10:20:00,91.95,92.0,91.62,92.0,26060.0,89.7959,89.8447,89.4736,89.8447,26060.0
2023-01-04 10:30:00,91.98,92.13,91.9,92.11,38964.0,89.8252,89.9716,89.747,89.9521,38964.0
2023-01-04 10:40:00,92.12,92.38,91.94,92.22,21789.0,89.9619,90.2158,89.7861,90.0595,21789.0
2023-01-04 10:50:00,92.21,92.21,92.02,92.15,29008.0,90.0498,90.0498,89.8642,89.9912,29008.0
2023-01-04 11:00:00,92.16,92.49,92.13,92.48,17035.0,90.0009,90.3232,89.9716,90.3134,17035.0
2023-01-04 11:10:00,92.51,92.62,92.45,92.45,31200.0,90.3427,90.4502,90.2841,90.2841,31200.0
2023-01-04 11:20:00,92.46,92.47,92.2,92.3,27731.0,90.2939,90.3037,90.04,90.1377,27731.0
2023-01-04 11:30:00,92.31,92.78,92.31,92.75,29076.0,90.1474,90.6064,90.1474,90.5771,29076.0
2023-01-04 11:40:00,92.74,92.82,92.59,92.59,31909.0,90.5674,90.6455,90.4209,90.4209,31909.0
2023-01-04 11:50:00,92.6,92.76,92.48,92.57,23465.0,90.4306,90.5869,90.3134,90.4013,23465.0
2023-01-04 12:00:00,92.58,92.59,92.35,92.35,12545.0,90.4111,90.4209,90.1865,90.1865,12545.0
2023-01-04 12:10:00,92.36,92.46,92.19,92.19,17633.0,90.1963,90.2939,90.0302,90.0302,17633.0
2023-01-04 12:20:00,92.19,92.5,92.18,92.47,24714.0,90.0302,90.333,90.0205,90.3037,24714.0
2023-01-04 12:30:00,92.5,92.61,92.35,92.38,13569.0,90.333,90.4404,90.1865,90.2158,13569.0
2023-01-04 12:40:00,92.4,92.62,92.37,92.39,40838.0,90.2353,90.4502,90.206,90.2256,40838.0
2023-01-04 12:50:00,92.39,92.54,92.31,92.39,19524.0,90.2256,90.372,90.1474,90.2256,19524.0
2023-01-04 13:00:00,92.4,92.45,92.27,92.44,27831.0,90.2353,90.2841,90.1084,90.2744,27831.0
2023-01-04 13:10:00,92.43,92.51,92.24,92.5,23855.0,90.2646,90.3427,90.0791,90.333,23855.0
2023-01-04 13:20:00,92.51,92.64,92.51,92.57,18665.0,90.3427,90.4697,90.3427,90.4013,18665.0
2023-01-04 13:30:00,92.59,92.71,92.59,92.71,17164.0,90.4209,90.5381,90.4209,90.5381,17164.0
2023-01-04 13:40:00,92.71,92.79,92.64,92.67,35456.0,90.5381,90.6162,90.4697,90.499,35456.0
2023-01-04 13:50:00,92.67,92.69,92.27,92.47,19563.0,90.499,90.5185,90.1084,90.3037,19563.0
2023-01-04 14:00:00,92.4,92.8,92.01,92.07,42487.0,90.2353,90.626,89.8545,89.9131,42487.0
2023-01-04 14:10:00,92.09,92.4,91.93,92.28,49062.0,89.9326,90.2353,89.7763,90.1181,49062.0
2023-01-04 14:20:00,92.27,92.27,91.64,91.72,63841.0,90.1084,90.1084,89.4931,89.5713,63841.0
2023-01-04 14:30:00,91.71,91.9,91.67,91.78,34228.0,89.5615,89.747,89.5224,89.6298,34228.0
2023-01-04 14:40:00,91.78,92.02,91.68,91.68,44789.0,89.6298,89.8642,89.5322,89.5322,44789.0
2023-01-04 14:50:00,91.67,91.76,91.58,91.73,50449.0,89.5224,89.6103,89.4345,89.581,50449.0
2023-01-04 15:00:00,91.72,91.84,91.6,91.66,85282.0,89.5713,89.6884,89.4541,89.5127,85282.0
2023-01-04 15:10:00,91.68,91.81,91.53,91.79,41436.0,89.5322,89.6591,89.3857,89.6396,41436.0
2023-01-04 15:20:00,91.83,91.9,91.57,91.59,48075.0,89.6787,89.747,89.4248,89.4443,48075.0
2023-01-04 15:30:00,91.58,91.63,91.38,91.52,52925.0,89.4345,89.4834,89.2392,89.3759,52925.0
2023-01-04 15:40:00,91.51,91.52,91.28,91.46,75288.0,89.3662,89.3759,89.1416,89.3173,75288.0
2023-01-04 15:50:00,91.47,91.7,91.46,91.64,230892.0,89.3271,89.5517,89.3173,89.4931,230892.0
2023-01-05 09:30:00,90.43,90.43,89.77,89.99,89373.0,88.3115,88.3115,87.6669,87.8818,89373.0
2023-01-05 09:40:00,90.0,90.28,89.81,90.14,54217.0,87.8915,88.165,87.706,88.0283,54217.0
2023-01-05 09:50:00,90.13,90.54,90.04,90.31,49938.0,88.0185,88.4189,87.9306,88.1943,49938.0
2023-01-05 10:00:00,90.3,90.96,90.25,90.91,56708.0,88.1845,88.8291,88.1357,88.7802,56708.0
2023-01-05 10:10:00,90.93,91.01,90.69,90.78,43317.0,88.7998,88.8779,88.5654,88.6533,43317.0
2023-01-05 10:20:00,90.78,91.0,90.61,90.85,57272.0,88.6533,88.8681,88.4873,88.7216,57272.0
2023-01-05 10:30:00,90.85,91.23,90.78,91.18,38192.0,88.7216,89.0927,88.6533,89.0439,38192.0
2023-01-05 10:40:00,91.23,91.37,91.08,91.16,30632.0,89.0927,89.2295,88.9462,89.0244,30632.0
2023-01-05 10:50:00,91.16,91.16,90.79,90.86,31287.0,89.0244,89.0244,88.663,88.7314,31287.0
2023-01-05 11:00:00,90.87,91.24,90.83,91.08,43549.0,88.7412,89.1025,88.7021,88.9462,43549.0
2023-01-05 11:10:00,91.08,91.14,90.85,90.89,36545.0,88.9462,89.0048,88.7216,88.7607,36545.0
2023-01-05 11:20:00,90.88,90.88,90.49,90.56,42948.0,88.7509,88.7509,88.3701,88.4384,42948.0
2023-01-05 11:30:00,90.54,90.73,90.52,90.67,21213.0,88.4189,88.6044,88.3994,88.5459,21213.0
2023-01-05 11:40:00,90.68,90.9,90.61,90.89,22330.0,88.5556,88.7705,88.4873,88.7607,22330.0
2023-01-05 11:50:00,90.89,91.03,90.8,90.8,25771.0,88.7607,88.8974,88.6728,88.6728,25771.0
2023-01-05 12:00:00,90.79,91.07,90.79,91.01,16874.0,88.663,88.9365,88.663,88.8779,16874.0
2023-01-05 12:10:00,91.0,91.17,90.96,91.12,16360.0,88.8681,89.0341,88.8291,88.9853,16360.0
2023-01-05 12:20:00,91.12,91.28,91.07,91.09,31290.0,88.9853,89.1416,88.9365,88.956,31290.0
2023-01-05 12:30:00,91.08,91.22,90.95,90.99,52791.0,88.9462,89.083,88.8193,88.8584,52791.0
2023-01-05 12:40:00,90.96,90.98,90.76,90.84,22154.0,88.8291,88.8486,88.6337,88.7119,22154.0
2023-01-05 12:50:00,90.84,90.88,90.6,90.6,28739.0,88.7119,88.7509,88.4775,88.4775,28739.0
2023-01-05 13:00:00,90.59,90.74,90.55,90.74,12506.0,88.4677,88.6142,88.4287,88.6142,12506.0
2023-01-05 13:10:00,90.74,90.84,90.62,90.77,11938.0,88.6142,88.7119,88.497,88.6435,11938.0
2023-01-05 13:20:00,90.77,91.29,90.77,91.15,23969.0,88.6435,89.1513,88.6435,89.0146,23969.0
2023-01-05 13:30:00,91.17,91.41,91.13,91.25,35536.0,89.0341,89.2685,88.9951,89.1123,35536.0
2023-01-05 13:40:00,91.29,91.39,91.18,91.19,19877.0,89.1513,89.249,89.0439,89.0537,19877.0
2023-01-05 13:50:00,91.18,91.45,91.15,91.43,45001.0,89.0439,89.3076,89.0146,89.288,45001.0
2023-01-05 14:00:00,91.43,91.64,91.4,91.56,31283.0,89.288,89.4931,89.2587,89.415,31283.0
2023-01-05 14:10:00,91.53,91.86,91.43,91.81,25817.0,89.3857,89.708,89.288,89.6591,25817.0
2023-01-05 14:20:00,91.83,92.01,91.75,91.78,42270.0,89.6787,89.8545,89.6005,89.6298,42270.0
2023-01-05 14:30:00,91.79,92.02,91.73,92.0,24968.0,89.6396,89.8642,89.581,89.8447,24968.0
2023-01-05 14:40:00,92.0,92.2,91.91,92.14,17644.0,89.8447,90.04,89.7568,89.9814,17644.0
2023-01-05 14:50:00,92.11,92.22,91.88,91.89,18689.0,89.9521,90.0595,89.7275,89.7373,18689.0
2023-01-05 15:00:00,91.87,91.97,91.8,91.9,17493.0,89.7177,89.8154,89.6494,89.747,17493.0
2023-01-05 15:10:00,91.89,92.03,91.74,92.03,39231.0,89.7373,89.874,89.5908,89.874,39231.0
2023-01-05 15:20:00,92.02,92.06,91.73,91.89,32509.0,89.8642,89.9033,89.581,89.7373,32509.0
2023-01-05 15:30:00,91.88,91.96,91.71,91.9,32053.0,89.7275,89.8056,89.5615,89.747,32053.0
2023-01-05 15:40:00,91.88,92.03,91.87,91.95,102109.0,89.7275,89.874,89.7177,89.7959,102109.0
2023-01-05 15:50:00,91.96,92.38,91.9,92.32,298208.0,89.8056,90.2158,89.747,90.1572,298208.0
2023-01-06 09:30:00,92.86,93.29,92.86,92.95,46436.0,90.6845,91.1045,90.6845,90.7724,46436.0
2023-01-06 09:40:00,92.95,93.06,92.76,92.98,29855.0,90.7724,90.8799,90.5869,90.8017,29855.0
2023-01-06 09:50:00,92.98,93.07,92.41,92.42,18718.0,90.8017,90.8896,90.2451,90.2549,18718.0
2023-01-06 10:00:00,92.43,93.02,92.43,92.81,17171.0,90.2646,90.8408,90.2646,90.6357,17171.0
2023-01-06 10:10:00,92.8,92.93,92.62,92.87,12631.0,90.626,90.7529,90.4502,90.6943,12631.0
2023-01-06 10:20:00,92.89,93.05,92.78,92.79,24380.0,90.7138,90.8701,90.6064,90.6162,24380.0
2023-01-06 10:30:00,92.87,93.12,92.86,93.07,22506.0,90.6943,90.9385,90.6845,90.8896,22506.0
2023-01-06 10:40:00,93.06,93.28,92.94,93.14,19886.0,90.8799,91.0947,90.7627,90.958,19886.0
2023-01-06 10:50:00,93.18,93.33,93.12,93.3,22017.0,90.997,91.1435,90.9385,91.1142,22017.0
2023-01-06 11:00:00,93.33,93.54,93.33,93.44,20170.0,91.1435,91.3486,91.1435,91.251,20170.0
2023-01-06 11:10:00,93.49,93.57,93.41,93.52,30635.0,91.2998,91.3779,91.2217,91.3291,30635.0
2023-01-06 11:20:00,93.53,93.8,93.53,93.8,48974.0,91.3388,91.6025,91.3388,91.6025,48974.0
2023-01-06 11:30:00,93.83,94.09,93.83,94.06,32195.0,91.6318,91.8857,91.6318,91.8564,32195.0
2023-01-06 11:40:00,94.07,94.08,93.73,93.8,20872.0,91.8662,91.876,91.5342,91.6025,20872.0
2023-01-06 11:50:00,93.78,94.03,93.78,93.85,14662.0,91.583,91.8271,91.583,91.6514,14662.0
2023-01-06 12:00:00,93.83,93.86,93.64,93.64,19364.0,91.6318,91.6611,91.4463,91.4463,19364.0
2023-01-06 12:10:00,93.67,93.71,93.58,93.62,20398.0,91.4756,91.5146,91.3877,91.4267,20398.0
2023-01-06 12:20:00,93.62,93.63,93.32,93.34,16672.0,91.4267,91.4365,91.1338,91.1533,16672.0
2023-01-06 12:30:00,93.33,93.47,93.33,93.46,12639.0,91.1435,91.2803,91.1435,91.2705,12639.0
2023-01-06 12:40:00,93.47,93.55,93.38,93.42,25869.0,91.2803,91.3584,91.1924,91.2314,25869.0
2023-01-06 12:50:00,93.4,93.43,93.2,93.2,22083.0,91.2119,91.2412,91.0166,91.0166,22083.0
2023-01-06 13:00:00,93.21,93.23,92.99,93.1,16772.0,91.0263,91.0459,90.8115,90.9189,16772.0
2023-01-06 13:10:00,93.08,93.37,93.01,93.37,34614.0,90.8994,91.1826,90.831,91.1826,34614.0
2023-01-06 13:20:00,93.36,93.37,93.23,93.31,35352.0,91.1728,91.1826,91.0459,91.124,35352.0
2023-01-06 13:30:00,93.35,93.51,93.33,93.48,29351.0,91.1631,91.3193,91.1435,91.29,29351.0
2023-01-06 13:40:00,93.48,93.64,93.48,93.63,17585.0,91.29,91.4463,91.29,91.4365,17585.0
2023-01-06 13:50:00,93.63,93.68,93.37,93.39,30748.0,91.4365,91.4853,91.1826,91.2021,30748.0
2023-01-06 14:00:00,93.38,93.42,93.16,93.33,15982.0,91.1924,91.2314,90.9775,91.1435,15982.0
2023-01-06 14:10:00,93.34,93.4,93.14,93.38,24903.0,91.1533,91.2119,90.958,91.1924,24903.0
2023-01-06 14:20:00,93.39,93.43,93.31,93.31,21102.0,91.2021,91.2412,91.124,91.124,21102.0
2023-01-06 14:30:00,93.3,93.4,93.28,93.4,28207.0,91.1142,91.2119,91.0947,91.2119,28207.0
2023-01-06 14:40:00,93.38,93.39,93.11,93.22,27303.0,91.1924,91.2021,90.9287,91.0361,27303.0
2023-01-06 14:50:00,93.23,93.4,93.19,93.26,19621.0,91.0459,91.2119,91.0068,91.0752,19621.0
2023-01-06 15:00:00,93.25,93.46,93.24,93.43,45417.0,91.0654,91.2705,91.0556,91.2412,45417.0
2023-01-06 15:10:00,93.43,93.53,93.25,93.29,43567.0,91.2412,91.3388,91.0654,91.1045,43567.0
2023-01-06 15:20:00,93.27,93.28,93.06,93.08,32797.0,91.0849,91.0947,90.8799,90.8994,32797.0
2023-01-06 15:30:00,93.08,93.32,93.03,93.28,74413.0,90.8994,91.1338,90.8506,91.0947,74413.0
2023-01-06 15:40:00,93.28,93.56,93.27,93.44,58954.0,91.0947,91.3681,91.0849,91.251,58954.0
2023-01-06 15:50:00,93.42,93.66,93.41,93.58,181625.0,91.2314,91.4658,91.2217,91.3877,181625.0
2023-01-09 09:30:00,93.66,93.66,92.74,92.81,80572.0,91.4658,91.4658,90.5674,90.6357,80572.0
2023-01-09 09:40:00,92.83,93.18,92.72,93.08,81987.0,90.6552,90.997,90.5478,90.8994,81987.0
2023-01-09 09:50:00,93.07,93.33,92.95,93.14,42134.0,90.8896,91.1435,90.7724,90.958,42134.0
2023-01-09 10:00:00,93.17,93.61,93.16,93.5,31070.0,90.9873,91.417,90.9775,91.3096,31070.0
2023-01-09 10:10:00,93.52,93.91,93.48,93.91,27325.0,91.3291,91.7099,91.29,91.7099,27325.0
2023-01-09 10:20:00,93.91,94.06,93.71,93.97,44301.0,91.7099,91.8564,91.5146,91.7685,44301.0
2023-01-09 10:30:00,93.98,94.1,93.73,93.8,39613.0,91.7783,91.8955,91.5342,91.6025,39613.0
2023-01-09 10:40:00,93.83,94.21,93.74,94.17,24903.0,91.6318,92.0029,91.5439,91.9639,24903.0
2023-01-09 10:50:00,94.16,94.23,94.02,94.22,25481.0,91.9541,92.0224,91.8174,92.0127,25481.0
2023-01-09 11:00:00,94.25,94.34,93.95,94.02,27345.0,92.042,92.1299,91.749,91.8174,27345.0
2023-01-09 11:10:00,94.03,94.4,94.02,94.32,24232.0,91.8271,92.1885,91.8174,92.1103,24232.0
2023-01-09 11:20:00,94.32,94.59,94.28,94.49,32413.0,92.1103,92.374,92.0713,92.2764,32413.0
2023-01-09 11:30:00,94.5,94.59,93.86,93.92,30950.0,92.2861,92.374,91.6611,91.7197,30950.0
2023-01-09 11:40:00,93.93,93.96,93.7,93.76,51554.0,91.7295,91.7588,91.5049,91.5635,51554.0
2023-01-09 11:50:00,93.76,93.93,93.66,93.8,58311.0,91.5635,91.7295,91.4658,91.6025,58311.0
2023-01-09 12:00:00,93.8,93.88,93.71,93.85,26307.0,91.6025,91.6806,91.5146,91.6514,26307.0
2023-01-09 12:10:00,93.86,93.95,93.79,93.79,16606.0,91.6611,91.749,91.5928,91.5928,16606.0
2023-01-09 12:20:00,93.81,94.04,93.73,93.93,21227.0,91.6123,91.8369,91.5342,91.7295,21227.0
2023-01-09 12:30:00,93.95,93.97,93.63,93.73,26159.0,91.749,91.7685,91.4365,91.5342,26159.0
2023-01-09 12:40:00,93.72,93.78,93.59,93.73,12437.0,91.5244,91.583,91.3974,91.5342,12437.0
2023-01-09 12:50:00,93.69,93.8,93.59,93.59,17334.0,91.4951,91.6025,91.3974,91.3974,17334.0
2023-01-09 13:00:00,93.56,93.61,93.13,93.18,43341.0,91.3681,91.417,90.9482,90.997,43341.0
2023-01-09 13:10:00,93.18,93.5,93.08,93.44,24721.0,90.997,91.3096,90.8994,91.251,24721.0
2023-01-09 13:20:00,93.45,93.51,93.32,93.34,54406.0,91.2607,91.3193,91.1338,91.1533,54406.0
2023-01-09 13:30:00,93.31,93.35,93.04,93.2,13509.0,91.124,91.1631,90.8603,91.0166,13509.0
2023-01-09 13:40:00,93.19,93.19,92.87,92.98,26412.0,91.0068,91.0068,90.6943,90.8017,26412.0
2023-01-09 13:50:00,92.97,93.16,92.97,93.12,12173.0,90.792,90.9775,90.792,90.9385,12173.0
2023-01-09 14:00:00,93.2,93.3,93.01,93.2,21985.0,91.0166,91.1142,90.831,91.0166,21985.0
2023-01-09 14:10:00,93.19,93.21,93.03,93.19,17573.0,91.0068,91.0263,90.8506,91.0068,17573.0
2023-01-09 14:20:00,93.23,93.5,93.2,93.2,74334.0,91.0459,91.3096,91.0166,91.0166,74334.0
2023-01-09 14:30:00,93.19,93.2,92.88,92.99,19912.0,91.0068,91.0166,90.7041,90.8115,19912.0
2023-01-09 14:40:00,92.97,93.14,92.94,93.11,17148.0,90.792,90.958,90.7627,90.9287,17148.0
2023-01-09 14:50:00,93.14,93.17,92.85,92.91,25982.0,90.958,90.9873,90.6748,90.7334,25982.0
2023-01-09 15:00:00,92.9,93.0,92.82,92.88,19656.0,90.7236,90.8213,90.6455,90.7041,19656.0
2023-01-09 15:10:00,92.89,92.92,92.67,92.75,26918.0,90.7138,90.7431,90.499,90.5771,26918.0
2023-01-09 15:20:00,92.74,92.81,92.56,92.62,31054.0,90.5674,90.6357,90.3916,90.4502,31054.0
2023-01-09 15:30:00,92.65,92.68,92.46,92.55,28992.0,90.4795,90.5088,90.2939,90.3818,28992.0
2023-01-09 15:40:00,92.55,92.76,92.52,92.76,42529.0,90.3818,90.5869,90.3525,90.5869,42529.0
2023-01-09 15:50:00,92.81,92.92,92.69,92.77,144768.0,90.6357,90.7431,90.5185,90.5967,144768.0
2023-01-10 09:30:00,92.1,92.85,92.03,92.5,54604.0,89.9423,90.6748,89.874,90.333,54604.0
2023-01-10 09:40:00,92.56,92.85,91.97,92.03,35268.0,90.3916,90.6748,89.8154,89.874,35268.0
2023-01-10 09:50:00,92.06,92.41,91.94,92.06,30614.0,89.9033,90.2451,89.7861,89.9033,30614.0
2023-01-10 10:00:00,92.1,92.6,92.07,92.54,31856.0,89.9423,90.4306,89.9131,90.372,31856.0
2023-01-10 10:10:00,92.58,92.77,92.41,92.42,41885.0,90.4111,90.5967,90.2451,90.2549,41885.0
2023-01-10 10:20:00,92.4,92.65,92.32,92.37,36627.0,90.2353,90.4795,90.1572,90.206,36627.0
2023-01-10 10:30:00,92.36,92.36,91.97,92.09,73301.0,90.1963,90.1963,89.8154,89.9326,73301.0
2023-01-10 10:40:00,92.08,92.18,91.66,91.85,53910.0,89.9228,90.0205,89.5127,89.6982,53910.0
2023-01-10 10:50:00,91.85,92.06,91.85,92.01,49551.0,89.6982,89.9033,89.6982,89.8545,49551.0
2023-01-10 11:00:00,92.02,92.24,91.9,92.07,26447.0,89.8642,90.0791,89.747,89.9131,26447.0
2023-01-10 11:10:00,92.07,92.52,92.07,92.51,23456.0,89.9131,90.3525,89.9131,90.3427,23456.0
2023-01-10 11:20:00,92.52,92.62,92.29,92.29,12914.0,90.3525,90.4502,90.1279,90.1279,12914.0
2023-01-10 11:30:00,92.35,92.52,92.27,92.37,14223.0,90.1865,90.3525,90.1084,90.206,14223.0
2023-01-10 11:40:00,92.39,92.53,92.28,92.53,17757.0,90.2256,90.3623,90.1181,90.3623,17757.0
2023-01-10 11:50:00,92.54,92.69,92.5,92.63,14181.0,90.372,90.5185,90.333,90.4599,14181.0
2023-01-10 12:00:00,92.62,92.67,92.44,92.66,17294.0,90.4502,90.499,90.2744,90.4892,17294.0
2023-01-10 12:10:00,92.65,92.84,92.59,92.61,16109.0,90.4795,90.665,90.4209,90.4404,16109.0
2023-01-10 12:20:00,92.62,92.82,92.62,92.67,17792.0,90.4502,90.6455,90.4502,90.499,17792.0
2023-01-10 12:30:00,92.69,92.96,92.68,92.95,20514.0,90.5185,90.7822,90.5088,90.7724,20514.0
2023-01-10 12:40:00,92.93,92.97,92.7,92.72,10349.0,90.7529,90.792,90.5283,90.5478,10349.0
2023-01-10 12:50:00,92.77,92.77,92.64,92.67,5353.0,90.5967,90.5967,90.4697,90.499,5353.0
2023-01-10 13:00:00,92.67,92.84,92.63,92.83,10222.0,90.499,90.665,90.4599,90.6552,10222.0
2023-01-10 13:10:00,92.84,92.85,92.56,92.61,11286.0,90.665,90.6748,90.3916,90.4404,11286.0
2023-01-10 13:20:00,92.61,92.81,92.6,92.78,11335.0,90.4404,90.6357,90.4306,90.6064,11335.0
2023-01-10 13:30:00,92.79,93.03,92.79,92.96,30235.0,90.6162,90.8506,90.6162,90.7822,30235.0
2023-01-10 13:40:00,92.96,93.01,92.85,92.93,10452.0,90.7822,90.831,90.6748,90.7529,10452.0
2023-01-10 13:50:00,92.94,93.13,92.9,93.12,10662.0,90.7627,90.9482,90.7236,90.9385,10662.0
2023-01-10 14:00:00,93.13,93.17,92.97,93.13,25794.0,90.9482,90.9873,90.792,90.9482,25794.0
2023-01-10 14:10:00,93.13,93.2,92.99,93.2,17162.0,90.9482,91.0166,90.8115,91.0166,17162.0
2023-01-10 14:20:00,93.2,93.27,93.09,93.27,15991.0,91.0166,91.0849,90.9092,91.0849,15991.0
2023-01-10 14:30:00,93.27,93.39,93.21,93.23,20793.0,91.0849,91.2021,91.0263,91.0459,20793.0
2023-01-10 14:40:00,93.21,93.3,93.17,93.3,8773.0,91.0263,91.1142,90.9873,91.1142,8773.0
2023-01-10 14:50:00,93.31,93.31,93.2,93.23,8876.0,91.124,91.124,91.0166,91.0459,8876.0
2023-01-10 15:00:00,93.23,93.25,93.09,93.25,14251.0,91.0459,91.0654,90.9092,91.0654,14251.0
2023-01-10 15:10:00,93.24,93.41,93.21,93.34,20965.0,91.0556,91.2217,91.0263,91.1533,20965.0
2023-01-10 15:20:00,93.35,93.35,93.1,93.16,20266.0,91.1631,91.1631,90.9189,90.9775,20266.0
2023-01-10 15:30:00,93.15,93.27,93.09,93.22,29530.0,90.9678,91.0849,90.9092,91.0361,29530.0
2023-01-10 15:40:00,93.21,93.38,93.11,93.31,101462.0,91.0263,91.1924,90.9287,91.124,101462.0
2023-01-10 15:50:00,93.29,93.71,93.29,93.59,181514.0,91.1045,91.5146,91.1045,91.3974,181514.0
2023-01-11 09:30:00,94.4,94.86,93.74,94.05,73159.0,92.1885,92.6377,91.5439,91.8467,73159.0
2023-01-11 09:40:00,94.06,94.31,93.86,93.96,43377.0,91.8564,92.1006,91.6611,91.7588,43377.0
2023-01-11 09:50:00,93.94,94.74,93.94,94.38,38081.0,91.7392,92.5205,91.7392,92.1689,38081.0
2023-01-11 10:00:00,94.36,94.68,94.33,94.44,60819.0,92.1494,92.4619,92.1201,92.2275,60819.0
2023-01-11 10:10:00,94.45,94.7,94.31,94.49,48090.0,92.2373,92.4814,92.1006,92.2764,48090.0
2023-01-11 10:20:00,94.5,94.64,94.26,94.47,35543.0,92.2861,92.4228,92.0517,92.2568,35543.0
2023-01-11 10:30:00,94.46,94.48,94.1,94.23,38222.0,92.2471,92.2666,91.8955,92.0224,38222.0
2023-01-11 10:40:00,94.23,94.5,94.19,94.21,17097.0,92.0224,92.2861,91.9834,92.0029,17097.0
2023-01-11 10:50:00,94.19,94.33,94.05,94.13,31872.0,91.9834,92.1201,91.8467,91.9248,31872.0
2023-01-11 11:00:00,94.16,94.44,94.15,94.44,27836.0,91.9541,92.2275,91.9443,92.2275,27836.0
2023-01-11 11:10:00,94.4,94.61,94.4,94.49,16622.0,92.1885,92.3935,92.1885,92.2764,16622.0
2023-01-11 11:20:00,94.48,94.59,94.35,94.47,17461.0,92.2666,92.374,92.1396,92.2568,17461.0
2023-01-11 11:30:00,94.47,94.65,94.46,94.52,17200.0,92.2568,92.4326,92.2471,92.3057,17200.0
2023-01-11 11:40:00,94.53,94.72,94.53,94.61,20356.0,92.3154,92.501,92.3154,92.3935,20356.0
2023-01-11 11:50:00,94.6,94.71,94.54,94.61,16482.0,92.3838,92.4912,92.3252,92.3935,16482.0
2023-01-11 12:00:00,94.62,94.81,94.56,94.61,21051.0,92.4033,92.5889,92.3447,92.3935,21051.0
2023-01-11 12:10:00,94.61,94.71,94.57,94.68,14373.0,92.3935,92.4912,92.3545,92.4619,14373.0
2023-01-11 12:20:00,94.68,94.91,94.68,94.9,32079.0,92.4619,92.6865,92.4619,92.6768,32079.0
2023-01-11 12:30:00,94.92,94.98,94.89,94.93,23454.0,92.6963,92.7549,92.667,92.7061,23454.0
2023-01-11 12:40:00,94.92,95.26,94.9,95.25,37342.0,92.6963,93.0283,92.6768,93.0186,37342.0
2023-01-11 12:50:00,95.27,95.27,95.04,95.21,21200.0,93.0381,93.0381,92.8135,92.9795,21200.0
2023-01-11 13:00:00,95.22,95.35,95.2,95.34,64172.0,92.9893,93.1162,92.9697,93.1064,64172.0
2023-01-11 13:10:00,95.38,95.63,95.34,95.5,40341.0,93.1455,93.3897,93.1064,93.2627,40341.0
2023-01-11 13:20:00,95.5,95.64,95.4,95.62,13979.0,93.2627,93.3994,93.165,93.3799,13979.0
2023-01-11 13:30:00,95.62,95.88,95.6,95.7,24285.0,93.3799,93.6338,93.3604,93.458,24285.0
2023-01-11 13:40:00,95.68,95.77,95.44,95.6,26829.0,93.4385,93.5264,93.2041,93.3604,26829.0
2023-01-11 13:50:00,95.59,95.8,95.49,95.77,71036.0,93.3506,93.5557,93.2529,93.5264,71036.0
2023-01-11 14:00:00,95.78,95.84,95.51,95.65,30510.0,93.5361,93.5947,93.2725,93.4092,30510.0
2023-01-11 14:10:00,95.66,95.7,95.29,95.34,17581.0,93.4189,93.458,93.0576,93.1064,17581.0
2023-01-11 14:20:00,95.34,95.35,94.9,95.11,146103.0,93.1064,93.1162,92.6768,92.8818,146103.0
2023-01-11 14:30:00,95.15,95.28,94.97,95.07,85292.0,92.9209,93.0479,92.7451,92.8428,85292.0
2023-01-11 14:40:00,95.04,95.31,94.95,95.08,37334.0,92.8135,93.0771,92.7256,92.8525,37334.0
2023-01-11 14:50:00,95.06,95.17,94.95,95.17,20427.0,92.833,92.9404,92.7256,92.9404,20427.0
2023-01-11 15:00:00,95.16,95.18,95.01,95.14,19816.0,92.9307,92.9502,92.7842,92.9111,19816.0
2023-01-11 15:10:00,95.17,95.3,95.13,95.18,52545.0,92.9404,93.0674,92.9014,92.9502,52545.0
2023-01-11 15:20:00,95.2,95.46,95.18,95.27,30303.0,92.9697,93.2236,92.9502,93.0381,30303.0
2023-01-11 15:30:00,95.27,95.34,95.18,95.27,57337.0,93.0381,93.1064,92.9502,93.0381,57337.0
2023-01-11 15:40:00,95.27,95.46,95.2,95.39,100185.0,93.0381,93.2236,92.9697,93.1553,100185.0
2023-01-11 15:50:00,95.38,95.63,95.34,95.62,293050.0,93.1455,93.3897,93.1064,93.3799,293050.0
2023-01-12 09:30:00,95.7,95.91,93.26,93.64,152746.0,93.458,93.6631,91.0752,91.4463,152746.0
2023-01-12 09:40:00,93.62,93.89,92.99,93.67,119131.0,91.4267,91.6904,90.8115,91.4756,119131.0
2023-01-12 09:50:00,93.68,94.43,93.57,94.26,84686.0,91.4853,92.2178,91.3779,92.0517,84686.0
2023-01-12 10:00:00,94.28,94.6,94.21,94.46,51286.0,92.0713,92.3838,92.0029,92.2471,51286.0
2023-01-12 10:10:00,94.5,94.83,94.48,94.64,28932.0,92.2861,92.6084,92.2666,92.4228,28932.0
2023-01-12 10:20:00,94.65,94.77,94.37,94.46,30759.0,92.4326,92.5498,92.1592,92.2471,30759.0
2023-01-12 10:30:00,94.44,94.81,94.33,94.79,34765.0,92.2275,92.5889,92.1201,92.5693,34765.0
2023-01-12 10:40:00,94.8,94.82,94.06,94.23,27765.0,92.5791,92.5986,91.8564,92.0224,27765.0
2023-01-12 10:50:00,94.18,94.63,94.01,94.5,45745.0,91.9736,92.4131,91.8076,92.2861,45745.0
2023-01-12 11:00:00,94.52,94.8,94.36,94.8,31763.0,92.3057,92.5791,92.1494,92.5791,31763.0
2023-01-12 11:10:00,94.79,95.08,94.68,94.99,49148.0,92.5693,92.8525,92.4619,92.7646,49148.0
2023-01-12 11:20:00,95.02,95.04,94.66,94.98,23886.0,92.7939,92.8135,92.4424,92.7549,23886.0
2023-01-12 11:30:00,94.97,94.97,94.73,94.85,20031.0,92.7451,92.7451,92.5107,92.6279,20031.0
2023-01-12 11:40:00,94.88,95.15,94.84,94.91,15247.0,92.6572,92.9209,92.6182,92.6865,15247.0
2023-01-12 11:50:00,94.9,95.31,94.85,95.26,22546.0,92.6768,93.0771,92.6279,93.0283,22546.0
2023-01-12 12:00:00,95.24,95.45,95.17,95.44,21696.0,93.0088,93.2139,92.9404,93.2041,21696.0
2023-01-12 12:10:00,95.46,95.73,95.44,95.69,35343.0,93.2236,93.4873,93.2041,93.4482,35343.0
2023-01-12 12:20:00,95.7,95.74,95.48,95.62,53034.0,93.458,93.4971,93.2432,93.3799,53034.0
2023-01-12 12:30:00,95.61,95.9,95.57,95.83,52426.0,93.3701,93.6533,93.3311,93.585,52426.0
2023-01-12 12:40:00,95.81,96.01,95.69,95.95,35071.0,93.5654,93.7607,93.4482,93.7022,35071.0
2023-01-12 12:50:00,95.96,96.08,95.76,95.76,25646.0,93.7119,93.8291,93.5166,93.5166,25646.0
2023-01-12 13:00:00,95.76,96.01,95.73,95.96,40187.0,93.5166,93.7607,93.4873,93.7119,40187.0
2023-01-12 13:10:00,95.89,96.11,95.71,96.05,23103.0,93.6436,93.8584,93.4678,93.7998,23103.0
2023-01-12 13:20:00,96.05,96.11,95.6,95.69,26788.0,93.7998,93.8584,93.3604,93.4482,26788.0
2023-01-12 13:30:00,95.66,95.98,95.5,95.96,31949.0,93.4189,93.7315,93.2627,93.7119,31949.0
2023-01-12 13:40:00,95.97,96.29,95.93,96.19,41770.0,93.7217,94.0342,93.6826,93.9365,41770.0
2023-01-12 13:50:00,96.18,96.58,96.16,96.49,26329.0,93.9268,94.3174,93.9072,94.2295,26329.0
2023-01-12 14:00:00,96.52,96.53,96.26,96.41,33011.0,94.2588,94.2686,94.0049,94.1514,33011.0
2023-01-12 14:10:00,96.42,96.55,96.33,96.43,24755.0,94.1611,94.2881,94.0733,94.1709,24755.0
2023-01-12 14:20:00,96.43,96.56,96.36,96.39,28072.0,94.1709,94.2979,94.1025,94.1318,28072.0
2023-01-12 14:30:00,96.35,96.45,96.26,96.36,39229.0,94.0928,94.1904,94.0049,94.1025,39229.0
2023-01-12 14:40:00,96.36,96.42,96.25,96.25,16268.0,94.1025,94.1611,93.9951,93.9951,16268.0
2023-01-12 14:50:00,96.23,96.24,95.96,96.1,27458.0,93.9756,93.9854,93.7119,93.8486,27458.0
2023-01-12 15:00:00,96.07,96.14,95.78,95.81,30789.0,93.8193,93.8877,93.5361,93.5654,30789.0
2023-01-12 15:10:00,95.82,95.88,95.71,95.8,28100.0,93.5752,93.6338,93.4678,93.5557,28100.0
2023-01-12 15:20:00,95.8,95.91,95.76,95.8,44003.0,93.5557,93.6631,93.5166,93.5557,44003.0
2023-01-12 15:30:00,95.81,95.85,95.6,95.6,49853.0,93.5654,93.6045,93.3604,93.3604,49853.0
2023-01-12 15:40:00,95.6,95.63,95.35,95.47,68370.0,93.3604,93.3897,93.1162,93.2334,68370.0
2023-01-12 15:50:00,95.47,95.69,95.41,95.59,202204.0,93.2334,93.4482,93.1748,93.3506,202204.0
2023-01-13 09:30:00,92.9,94.33,92.51,93.87,106134.0,90.7236,92.1201,90.3427,91.6709,106134.0
2023-01-13 09:40:00,93.87,94.03,93.57,94.01,35819.0,91.6709,91.8271,91.3779,91.8076,35819.0
2023-01-13 09:50:00,94.02,95.07,94.02,95.03,41675.0,91.8174,92.8428,91.8174,92.8037,41675.0
2023-01-13 10:00:00,95.0,95.19,94.68,94.76,47225.0,92.7744,92.96,92.4619,92.54,47225.0
2023-01-13 10:10:00,94.77,95.3,94.77,95.03,24226.0,92.5498,93.0674,92.5498,92.8037,24226.0
2023-01-13 10:20:00,95.04,95.39,95.04,95.23,26378.0,92.8135,93.1553,92.8135,92.999,26378.0
2023-01-13 10:30:00,95.24,95.36,95.13,95.3,19651.0,93.0088,93.126,92.9014,93.0674,19651.0
2023-01-13 10:40:00,95.31,95.47,95.19,95.44,21910.0,93.0771,93.2334,92.96,93.2041,21910.0
2023-01-13 10:50:00,95.45,95.6,95.41,95.56,21256.0,93.2139,93.3604,93.1748,93.3213,21256.0
2023-01-13 11:00:00,95.56,95.74,95.38,95.52,22693.0,93.3213,93.4971,93.1455,93.2822,22693.0
2023-01-13 11:10:00,95.54,95.71,95.5,95.59,17810.0,93.3018,93.4678,93.2627,93.3506,17810.0
2023-01-13 11:20:00,95.57,95.62,95.44,95.46,16748.0,93.3311,93.3799,93.2041,93.2236,16748.0
2023-01-13 11:30:00,95.47,95.69,95.33,95.67,13881.0,93.2334,93.4482,93.0967,93.4287,13881.0
2023-01-13 11:40:00,95.69,95.75,95.56,95.7,15338.0,93.4482,93.5068,93.3213,93.458,15338.0
2023-01-13 11:50:00,95.7,95.78,95.59,95.73,23755.0,93.458,93.5361,93.3506,93.4873,23755.0
2023-01-13 12:00:00,95.73,95.81,95.56,95.62,15618.0,93.4873,93.5654,93.3213,93.3799,15618.0
2023-01-13 12:10:00,95.61,95.62,95.44,95.46,27803.0,93.3701,93.3799,93.2041,93.2236,27803.0
2023-01-13 12:20:00,95.46,95.53,95.28,95.5,17943.0,93.2236,93.292,93.0479,93.2627,17943.0
2023-01-13 12:30:00,95.5,95.5,95.26,95.27,24114.0,93.2627,93.2627,93.0283,93.0381,24114.0
2023-01-13 12:40:00,95.28,95.38,95.2,95.3,22647.0,93.0479,93.1455,92.9697,93.0674,22647.0
2023-01-13 12:50:00,95.25,95.3,95.15,95.24,47205.0,93.0186,93.0674,92.9209,93.0088,47205.0
2023-01-13 13:00:00,95.25,95.39,95.16,95.38,44511.0,93.0186,93.1553,92.9307,93.1455,44511.0
2023-01-13 13:10:00,95.4,95.53,95.38,95.45,20104.0,93.165,93.292,93.1455,93.2139,20104.0
2023-01-13 13:20:00,95.44,95.58,95.24,95.35,16621.0,93.2041,93.3408,93.0088,93.1162,16621.0
2023-01-13 13:30:00,95.35,95.37,95.21,95.3,12397.0,93.1162,93.1357,92.9795,93.0674,12397.0
2023-01-13 13:40:00,95.33,95.54,95.29,95.49,19779.0,93.0967,93.3018,93.0576,93.2529,19779.0
2023-01-13 13:50:00,95.47,95.48,95.17,95.17,22253.0,93.2334,93.2432,92.9404,92.9404,22253.0
2023-01-13 14:00:00,95.16,95.28,95.11,95.24,40546.0,92.9307,93.0479,92.8818,93.0088,40546.0
2023-01-13 14:10:00,95.23,95.37,95.21,95.23,18450.0,92.999,93.1357,92.9795,92.999,18450.0
2023-01-13 14:20:00,95.21,95.26,95.13,95.18,25534.0,92.9795,93.0283,92.9014,92.9502,25534.0
2023-01-13 14:30:00,95.19,95.23,94.97,95.02,25370.0,92.96,92.999,92.7451,92.7939,25370.0
2023-01-13 14:40:00,95.04,95.44,95.04,95.4,33473.0,92.8135,93.2041,92.8135,93.165,33473.0
2023-01-13 14:50:00,95.39,95.52,95.33,95.41,25227.0,93.1553,93.2822,93.0967,93.1748,25227.0
2023-01-13 15:00:00,95.41,95.46,95.26,95.29,19334.0,93.1748,93.2236,93.0283,93.0576,19334.0
2023-01-13 15:10:00,95.29,95.33,95.04,95.22,36615.0,93.0576,93.0967,92.8135,92.9893,36615.0
2023-01-13 15:20:00,95.21,95.33,95.05,95.14,42114.0,92.9795,93.0967,92.8232,92.9111,42114.0
2023-01-13 15:30:00,95.13,95.35,94.95,95.34,62522.0,92.9014,93.1162,92.7256,93.1064,62522.0
2023-01-13 15:40:00,95.34,95.44,95.09,95.11,70822.0,93.1064,93.2041,92.8623,92.8818,70822.0
2023-01-13 15:50:00,95.09,95.15,94.95,94.96,270563.0,92.8623,92.9209,92.7256,92.7353,270563.0
2023-01-17 09:30:00,94.6,95.02,94.29,94.62,55573.0,92.3838,92.7939,92.081,92.4033,55573.0
2023-01-17 09:40:00,94.59,95.05,94.59,94.96,44107.0,92.374,92.8232,92.374,92.7353,44107.0
2023-01-17 09:50:00,94.94,95.08,94.91,95.04,34687.0,92.7158,92.8525,92.6865,92.8135,34687.0
2023-01-17 10:00:00,95.07,95.49,95.02,95.13,29390.0,92.8428,93.2529,92.7939,92.9014,29390.0
2023-01-17 10:10:00,95.13,95.18,94.97,95.1,25016.0,92.9014,92.9502,92.7451,92.8721,25016.0
2023-01-17 10:20:00,95.1,95.27,95.02,95.06,16798.0,92.8721,93.0381,92.7939,92.833,16798.0
2023-01-17 10:30:00,95.06,95.06,94.92,94.94,26442.0,92.833,92.833,92.6963,92.7158,26442.0
2023-01-17 10:40:00,94.95,95.02,94.84,95.0,31880.0,92.7256,92.7939,92.6182,92.7744,31880.0
2023-01-17 10:50:00,94.99,95.19,94.92,95.09,25162.0,92.7646,92.96,92.6963,92.8623,25162.0
2023-01-17 11:00:00,95.12,95.19,94.9,95.02,22532.0,92.8916,92.96,92.6768,92.7939,22532.0
2023-01-17 11:10:00,95.0,95.21,94.95,95.03,20690.0,92.7744,92.9795,92.7256,92.8037,20690.0
2023-01-17 11:20:00,95.05,95.23,94.97,95.19,30903.0,92.8232,92.999,92.7451,92.96,30903.0
2023-01-17 11:30:00,95.19,95.26,94.99,95.24,20269.0,92.96,93.0283,92.7646,93.0088,20269.0
2023-01-17 11:40:00,95.25,95.25,95.1,95.17,26925.0,93.0186,93.0186,92.8721,92.9404,26925.0
2023-01-17 11:50:00,95.18,95.31,95.13,95.23,23379.0,92.9502,93.0771,92.9014,92.999,23379.0
2023-01-17 12:00:00,95.25,95.29,95.18,95.22,22385.0,93.0186,93.0576,92.9502,92.9893,22385.0
2023-01-17 12:10:00,95.2,95.28,95.07,95.11,17947.0,92.9697,93.0479,92.8428,92.8818,17947.0
2023-01-17 12:20:00,95.13,95.21,95.01,95.03,15395.0,92.9014,92.9795,92.7842,92.8037,15395.0
2023-01-17 12:30:00,95.02,95.18,94.98,95.14,14067.0,92.7939,92.9502,92.7549,92.9111,14067.0
2023-01-17 12:40:00,95.16,95.16,94.97,94.97,12452.0,92.9307,92.9307,92.7451,92.7451,12452.0
2023-01-17 12:50:00,94.96,95.11,94.93,95.03,30098.0,92.7353,92.8818,92.7061,92.8037,30098.0
2023-01-17 13:00:00,95.01,95.14,94.97,95.11,15263.0,92.7842,92.9111,92.7451,92.8818,15263.0
2023-01-17 13:10:00,95.1,95.15,95.06,95.08,9782.0,92.8721,92.9209,92.833,92.8525,9782.0
2023-01-17 13:20:00,95.08,95.28,95.04,95.22,22278.0,92.8525,93.0479,92.8135,92.9893,22278.0
2023-01-17 13:30:00,95.21,95.24,95.05,95.17,24648.0,92.9795,93.0088,92.8232,92.9404,24648.0
2023-01-17 13:40:00,95.16,95.25,95.12,95.23,9460.0,92.9307,93.0186,92.8916,92.999,9460.0
2023-01-17 13:50:00,95.22,95.33,95.21,95.24,13439.0,92.9893,93.0967,92.9795,93.0088,13439.0
2023-01-17 14:00:00,95.22,95.34,95.18,95.21,16976.0,92.9893,93.1064,92.9502,92.9795,16976.0
2023-01-17 14:10:00,95.21,95.24,94.88,95.0,27818.0,92.9795,93.0088,92.6572,92.7744,27818.0
2023-01-17 14:20:00,94.99,95.04,94.88,95.03,45355.0,92.7646,92.8135,92.6572,92.8037,45355.0
2023-01-17 14:30:00,95.03,95.16,95.03,95.16,21665.0,92.8037,92.9307,92.8037,92.9307,21665.0
2023-01-17 14:40:00,95.17,95.26,95.15,95.24,19342.0,92.9404,93.0283,92.9209,93.0088,19342.0
2023-01-17 14:50:00,95.26,95.28,95.17,95.21,22623.0,93.0283,93.0479,92.9404,92.9795,22623.0
2023-01-17 15:00:00,95.22,95.29,94.99,95.05,35849.0,92.9893,93.0576,92.7646,92.8232,35849.0
2023-01-17 15:10:00,95.03,95.07,94.86,95.04,80699.0,92.8037,92.8428,92.6377,92.8135,80699.0
2023-01-17 15:20:00,95.03,95.11,94.98,95.08,25067.0,92.8037,92.8818,92.7549,92.8525,25067.0
2023-01-17 15:30:00,95.08,95.28,95.06,95.2,44318.0,92.8525,93.0479,92.833,92.9697,44318.0
2023-01-17 15:40:00,95.21,95.24,95.06,95.08,77620.0,92.9795,93.0088,92.833,92.8525,77620.0
2023-01-17 15:50:00,95.08,95.39,95.03,95.36,226323.0,92.8525,93.1553,92.8037,93.126,226323.0
2023-01-18 09:30:00,96.51,97.11,95.99,96.89,71902.0,94.249,94.835,93.7412,94.6201,71902.0
2023-01-18 09:40:00,96.88,97.32,96.88,96.98,21125.0,94.6104,95.0401,94.6104,94.708,21125.0
2023-01-18 09:50:00,96.98,97.04,96.54,96.6,61041.0,94.708,94.7666,94.2783,94.3369,61041.0
2023-01-18 10:00:00,96.58,97.12,96.57,97.11,52657.0,94.3174,94.8447,94.3076,94.835,52657.0
2023-01-18 10:10:00,97.09,97.26,96.81,96.96,26560.0,94.8154,94.9815,94.542,94.6885,26560.0
2023-01-18 10:20:00,96.97,97.31,96.97,97.28,23531.0,94.6983,95.0303,94.6983,95.001,23531.0
2023-01-18 10:30:00,97.31,97.32,96.76,96.86,34780.0,95.0303,95.0401,94.4932,94.5908,34780.0
2023-01-18 10:40:00,96.86,97.03,96.67,96.7,33610.0,94.5908,94.7569,94.4053,94.4346,33610.0
2023-01-18 10:50:00,96.63,96.79,96.53,96.72,23533.0,94.3662,94.5225,94.2686,94.4541,23533.0
2023-01-18 11:00:00,96.72,96.76,96.31,96.52,53431.0,94.4541,94.4932,94.0537,94.2588,53431.0
2023-01-18 11:10:00,96.5,96.61,96.34,96.55,62873.0,94.2393,94.3467,94.083,94.2881,62873.0
2023-01-18 11:20:00,96.51,96.59,96.24,96.31,84138.0,94.249,94.3272,93.9854,94.0537,84138.0
2023-01-18 11:30:00,96.3,96.31,96.09,96.1,29666.0,94.044,94.0537,93.8389,93.8486,29666.0
2023-01-18 11:40:00,96.11,96.32,95.93,96.25,66162.0,93.8584,94.0635,93.6826,93.9951,66162.0
2023-01-18 11:50:00,96.23,96.24,96.09,96.17,23748.0,93.9756,93.9854,93.8389,93.917,23748.0
2023-01-18 12:00:00,96.17,96.21,96.01,96.05,14551.0,93.917,93.9561,93.7607,93.7998,14551.0
2023-01-18 12:10:00,96.02,96.18,95.74,95.74,17385.0,93.7705,93.9268,93.4971,93.4971,17385.0
2023-01-18 12:20:00,95.76,95.77,95.48,95.48,19759.0,93.5166,93.5264,93.2432,93.2432,19759.0
2023-01-18 12:30:00,95.48,95.62,95.45,95.56,12229.0,93.2432,93.3799,93.2139,93.3213,12229.0
2023-01-18 12:40:00,95.53,95.57,95.42,95.48,28703.0,93.292,93.3311,93.1846,93.2432,28703.0
2023-01-18 12:50:00,95.45,95.48,95.34,95.4,9729.0,93.2139,93.2432,93.1064,93.165,9729.0
2023-01-18 13:00:00,95.4,95.49,95.17,95.17,16338.0,93.165,93.2529,92.9404,92.9404,16338.0
2023-01-18 13:10:00,95.16,95.31,95.03,95.31,16819.0,92.9307,93.0771,92.8037,93.0771,16819.0
2023-01-18 13:20:00,95.28,95.37,95.23,95.36,22716.0,93.0479,93.1357,92.999,93.126,22716.0
2023-01-18 13:30:00,95.34,95.44,95.1,95.11,56435.0,93.1064,93.2041,92.8721,92.8818,56435.0
2023-01-18 13:40:00,95.12,95.35,95.04,95.23,19021.0,92.8916,93.1162,92.8135,92.999,19021.0
2023-01-18 13:50:00,95.24,95.25,95.06,95.08,20386.0,93.0088,93.0186,92.833,92.8525,20386.0
2023-01-18 14:00:00,95.1,95.13,94.82,94.89,16658.0,92.8721,92.9014,92.5986,92.667,16658.0
2023-01-18 14:10:00,94.87,94.89,94.54,94.69,24429.0,92.6475,92.667,92.3252,92.4717,24429.0
2023-01-18 14:20:00,94.7,94.82,94.63,94.79,14627.0,92.4814,92.5986,92.4131,92.5693,14627.0
2023-01-18 14:30:00,94.82,94.86,94.72,94.74,25543.0,92.5986,92.6377,92.501,92.5205,25543.0
2023-01-18 14:40:00,94.74,94.79,94.63,94.79,37591.0,92.5205,92.5693,92.4131,92.5693,37591.0
2023-01-18 14:50:00,94.78,94.79,94.53,94.62,31848.0,92.5596,92.5693,92.3154,92.4033,31848.0
2023-01-18 15:00:00,94.62,94.75,94.51,94.73,25581.0,92.4033,92.5303,92.2959,92.5107,25581.0
2023-01-18 15:10:00,94.73,94.95,94.54,94.54,90030.0,92.5107,92.7256,92.3252,92.3252,90030.0
2023-01-18 15:20:00,94.54,94.59,94.48,94.56,34784.0,92.3252,92.374,92.2666,92.3447,34784.0
2023-01-18 15:30:00,94.56,94.63,94.39,94.62,46368.0,92.3447,92.4131,92.1787,92.4033,46368.0
2023-01-18 15:40:00,94.61,94.83,94.61,94.8,59082.0,92.3935,92.6084,92.3935,92.5791,59082.0
2023-01-18 15:50:00,94.78,95.01,94.69,94.7,195506.0,92.5596,92.7842,92.4717,92.4814,195506.0
2023-01-19 09:30:00,93.94,94.21,93.46,93.58,67010.0,91.7392,92.0029,91.2705,91.3877,67010.0
2023-01-19 09:40:00,93.56,93.67,93.32,93.51,26286.0,91.3681,91.4756,91.1338,91.3193,26286.0
2023-01-19 09:50:00,93.52,93.66,93.3,93.44,21617.0,91.3291,91.4658,91.1142,91.251,21617.0
2023-01-19 10:00:00,93.46,93.56,93.21,93.21,14627.0,91.2705,91.3681,91.0263,91.0263,14627.0
2023-01-19 10:10:00,93.21,93.29,92.81,93.19,26985.0,91.0263,91.1045,90.6357,91.0068,26985.0
2023-01-19 10:20:00,93.18,93.18,92.67,92.75,41457.0,90.997,90.997,90.499,90.5771,41457.0
2023-01-19 10:30:00,92.76,93.04,92.72,93.04,21123.0,90.5869,90.8603,90.5478,90.8603,21123.0
2023-01-19 10:40:00,93.09,93.11,92.7,92.71,31753.0,90.9092,90.9287,90.5283,90.5381,31753.0
2023-01-19 10:50:00,92.72,92.92,92.64,92.8,30973.0,90.5478,90.7431,90.4697,90.626,30973.0
2023-01-19 11:00:00,92.81,92.91,92.6,92.74,32123.0,90.6357,90.7334,90.4306,90.5674,32123.0
2023-01-19 11:10:00,92.76,92.95,92.74,92.8,38823.0,90.5869,90.7724,90.5674,90.626,38823.0
2023-01-19 11:20:00,92.77,92.8,92.41,92.56,57385.0,90.5967,90.626,90.2451,90.3916,57385.0
2023-01-19 11:30:00,92.55,92.65,92.24,92.31,34860.0,90.3818,90.4795,90.0791,90.1474,34860.0
2023-01-19 11:40:00,92.32,92.38,91.88,92.28,92967.0,90.1572,90.2158,89.7275,90.1181,92967.0
2023-01-19 11:50:00,92.26,92.46,92.17,92.32,50762.0,90.0986,90.2939,90.0107,90.1572,50762.0
2023-01-19 12:00:00,92.34,92.48,92.04,92.12,53480.0,90.1767,90.3134,89.8838,89.9619,53480.0
2023-01-19 12:10:00,92.14,92.28,92.01,92.14,46557.0,89.9814,90.1181,89.8545,89.9814,46557.0
2023-01-19 12:20:00,92.14,92.19,91.91,91.98,38585.0,89.9814,90.0302,89.7568,89.8252,38585.0
2023-01-19 12:30:00,91.96,92.23,91.95,92.23,60052.0,89.8056,90.0693,89.7959,90.0693,60052.0
2023-01-19 12:40:00,92.21,92.42,92.13,92.26,32250.0,90.0498,90.2549,89.9716,90.0986,32250.0
2023-01-19 12:50:00,92.29,92.45,92.1,92.45,35016.0,90.1279,90.2841,89.9423,90.2841,35016.0
2023-01-19 13:00:00,92.5,92.73,92.46,92.66,28563.0,90.333,90.5576,90.2939,90.4892,28563.0
2023-01-19 13:10:00,92.65,92.77,92.47,92.72,70699.0,90.4795,90.5967,90.3037,90.5478,70699.0
2023-01-19 13:20:00,92.7,92.76,92.57,92.74,13554.0,90.5283,90.5869,90.4013,90.5674,13554.0
2023-01-19 13:30:00,92.76,93.46,92.72,93.38,54146.0,90.5869,91.2705,90.5478,91.1924,54146.0
2023-01-19 13:40:00,93.36,93.59,93.05,93.05,42563.0,91.1728,91.3974,90.8701,90.8701,42563.0
2023-01-19 13:50:00,93.01,93.18,92.96,93.09,16173.0,90.831,90.997,90.7822,90.9092,16173.0
2023-01-19 14:00:00,93.11,93.2,92.94,93.04,14656.0,90.9287,91.0166,90.7627,90.8603,14656.0
2023-01-19 14:10:00,93.02,93.11,92.95,93.04,13543.0,90.8408,90.9287,90.7724,90.8603,13543.0
2023-01-19 14:20:00,93.04,93.27,93.01,93.11,18935.0,90.8603,91.0849,90.831,90.9287,18935.0
2023-01-19 14:30:00,93.11,93.18,92.94,93.14,53747.0,90.9287,90.997,90.7627,90.958,53747.0
2023-01-19 14:40:00,93.1,93.12,92.88,92.93,31256.0,90.9189,90.9385,90.7041,90.7529,31256.0
2023-01-19 14:50:00,92.91,92.97,92.77,92.87,35157.0,90.7334,90.792,90.5967,90.6943,35157.0
2023-01-19 15:00:00,92.87,92.91,92.4,92.41,113317.0,90.6943,90.7334,90.2353,90.2451,113317.0
2023-01-19 15:10:00,92.39,92.59,92.38,92.52,60534.0,90.2256,90.4209,90.2158,90.3525,60534.0
2023-01-19 15:20:00,92.52,92.54,92.34,92.43,53057.0,90.3525,90.372,90.1767,90.2646,53057.0
2023-01-19 15:30:00,92.43,92.47,92.35,92.41,55396.0,90.2646,90.3037,90.1865,90.2451,55396.0
2023-01-19 15:40:00,92.41,92.42,92.16,92.26,103302.0,90.2451,90.2549,90.0009,90.0986,103302.0
2023-01-19 15:50:00,92.28,92.47,91.97,92.0,322054.0,90.1181,90.3037,89.8154,89.8447,322054.0
2023-01-20 09:30:00,92.64,92.64,90.84,91.12,174613.0,90.4697,90.4697,88.7119,88.9853,174613.0
2023-01-20 09:40:00,91.15,91.58,90.89,91.45,57191.0,89.0146,89.4345,88.7607,89.3076,57191.0
2023-01-20 09:50:00,91.46,92.1,91.43,91.77,56801.0,89.3173,89.9423,89.288,89.6201,56801.0
2023-01-20 10:00:00,91.74,92.32,91.74,92.27,45235.0,89.5908,90.1572,89.5908,90.1084,45235.0
2023-01-20 10:10:00,92.28,92.4,91.88,91.99,31346.0,90.1181,90.2353,89.7275,89.8349,31346.0
2023-01-20 10:20:00,91.98,92.23,91.72,92.23,39625.0,89.8252,90.0693,89.5713,90.0693,39625.0
2023-01-20 10:30:00,92.25,92.27,92.07,92.13,14905.0,90.0888,90.1084,89.9131,89.9716,14905.0
2023-01-20 10:40:00,92.13,92.27,92.04,92.25,24692.0,89.9716,90.1084,89.8838,90.0888,24692.0
2023-01-20 10:50:00,92.25,92.35,92.06,92.17,26721.0,90.0888,90.1865,89.9033,90.0107,26721.0
2023-01-20 11:00:00,92.16,92.39,92.14,92.16,22831.0,90.0009,90.2256,89.9814,90.0009,22831.0
2023-01-20 11:10:00,92.16,92.41,92.15,92.22,41969.0,90.0009,90.2451,89.9912,90.0595,41969.0
2023-01-20 11:20:00,92.19,92.28,92.02,92.28,16079.0,90.0302,90.1181,89.8642,90.1181,16079.0
2023-01-20 11:30:00,92.33,92.41,92.28,92.33,13297.0,90.167,90.2451,90.1181,90.167,13297.0
2023-01-20 11:40:00,92.32,92.43,92.26,92.42,18532.0,90.1572,90.2646,90.0986,90.2549,18532.0
2023-01-20 11:50:00,92.43,92.44,92.13,92.2,21336.0,90.2646,90.2744,89.9716,90.04,21336.0
2023-01-20 12:00:00,92.28,92.38,92.14,92.14,17458.0,90.1181,90.2158,89.9814,89.9814,17458.0
2023-01-20 12:10:00,92.14,92.33,92.12,92.27,27326.0,89.9814,90.167,89.9619,90.1084,27326.0
2023-01-20 12:20:00,92.27,92.43,92.21,92.35,17436.0,90.1084,90.2646,90.0498,90.1865,17436.0
2023-01-20 12:30:00,92.34,92.38,92.24,92.37,9648.0,90.1767,90.2158,90.0791,90.206,9648.0
2023-01-20 12:40:00,92.37,92.42,92.31,92.4,21128.0,90.206,90.2549,90.1474,90.2353,21128.0
2023-01-20 12:50:00,92.41,92.44,92.29,92.33,27568.0,90.2451,90.2744,90.1279,90.167,27568.0
2023-01-20 13:00:00,92.34,92.45,92.28,92.28,33813.0,90.1767,90.2841,90.1181,90.1181,33813.0
2023-01-20 13:10:00,92.28,92.39,92.19,92.19,16837.0,90.1181,90.2256,90.0302,90.0302,16837.0
2023-01-20 13:20:00,92.16,92.43,92.15,92.26,21561.0,90.0009,90.2646,89.9912,90.0986,21561.0
2023-01-20 13:30:00,92.27,92.57,92.27,92.55,17427.0,90.1084,90.4013,90.1084,90.3818,17427.0
2023-01-20 13:40:00,92.56,92.64,92.47,92.58,23978.0,90.3916,90.4697,90.3037,90.4111,23978.0
2023-01-20 13:50:00,92.59,92.69,92.56,92.69,19376.0,90.4209,90.5185,90.3916,90.5185,19376.0
2023-01-20 14:00:00,92.7,92.83,92.52,92.8,73135.0,90.5283,90.6552,90.3525,90.626,73135.0
2023-01-20 14:10:00,92.8,92.81,92.71,92.72,40573.0,90.626,90.6357,90.5381,90.5478,40573.0
2023-01-20 14:20:00,92.72,92.87,92.72,92.87,30594.0,90.5478,90.6943,90.5478,90.6943,30594.0
2023-01-20 14:30:00,92.87,93.1,92.83,93.09,27956.0,90.6943,90.9189,90.6552,90.9092,27956.0
2023-01-20 14:40:00,93.1,93.17,93.05,93.13,14824.0,90.9189,90.9873,90.8701,90.9482,14824.0
2023-01-20 14:50:00,93.13,93.14,92.94,93.07,45272.0,90.9482,90.958,90.7627,90.8896,45272.0
2023-01-20 15:00:00,93.07,93.49,93.07,93.34,50346.0,90.8896,91.2998,90.8896,91.1533,50346.0
2023-01-20 15:10:00,93.34,93.65,93.33,93.61,31695.0,91.1533,91.456,91.1435,91.417,31695.0
2023-01-20 15:20:00,93.64,93.64,93.46,93.54,36928.0,91.4463,91.4463,91.2705,91.3486,36928.0
2023-01-20 15:30:00,93.55,93.87,93.51,93.86,48669.0,91.3584,91.6709,91.3193,91.6611,48669.0
2023-01-20 15:40:00,93.87,94.25,93.8,94.24,79295.0,91.6709,92.042,91.6025,92.0322,79295.0
2023-01-20 15:50:00,94.25,94.56,94.23,94.47,231400.0,92.042,92.3447,92.0224,92.2568,231400.0
2023-01-23 09:30:00,93.82,94.57,93.75,94.5,112558.0,91.6221,92.3545,91.5537,92.2861,112558.0
2023-01-23 09:40:00,94.48,94.69,94.28,94.62,60027.0,92.2666,92.4717,92.0713,92.4033,60027.0
2023-01-23 09:50:00,94.62,95.06,94.59,95.06,49282.0,92.4033,92.833,92.374,92.833,49282.0
2023-01-23 10:00:00,95.06,95.44,95.06,95.44,55347.0,92.833,93.2041,92.833,93.2041,55347.0
2023-01-23 10:10:00,95.44,95.98,95.44,95.94,58276.0,93.2041,93.7315,93.2041,93.6924,58276.0
2023-01-23 10:20:00,95.94,95.97,95.54,95.59,61780.0,93.6924,93.7217,93.3018,93.3506,61780.0
2023-01-23 10:30:00,95.59,95.95,95.58,95.69,56332.0,93.3506,93.7022,93.3408,93.4482,56332.0
2023-01-23 10:40:00,95.69,95.72,95.43,95.44,28559.0,93.4482,93.4775,93.1943,93.2041,28559.0
2023-01-23 10:50:00,95.44,95.59,95.36,95.4,44171.0,93.2041,93.3506,93.126,93.165,44171.0
2023-01-23 11:00:00,95.41,95.68,95.36,95.49,108522.0,93.1748,93.4385,93.126,93.2529,108522.0
2023-01-23 11:10:00,95.49,95.52,95.29,95.5,37106.0,93.2529,93.2822,93.0576,93.2627,37106.0
2023-01-23 11:20:00,95.5,95.63,95.27,95.27,33948.0,93.2627,93.3897,93.0381,93.0381,33948.0
2023-01-23 11:30:00,95.29,95.54,95.28,95.4,31129.0,93.0576,93.3018,93.0479,93.165,31129.0
2023-01-23 11:40:00,95.37,95.54,95.35,95.39,26504.0,93.1357,93.3018,93.1162,93.1553,26504.0
2023-01-23 11:50:00,95.39,95.66,95.31,95.63,26327.0,93.1553,93.4189,93.0771,93.3897,26327.0
2023-01-23 12:00:00,95.63,95.76,95.33,95.33,43622.0,93.3897,93.5166,93.0967,93.0967,43622.0
2023-01-23 12:10:00,95.33,95.78,95.3,95.68,60488.0,93.0967,93.5361,93.0674,93.4385,60488.0
2023-01-23 12:20:00,95.7,95.83,95.61,95.83,25015.0,93.458,93.585,93.3701,93.585,25015.0
2023-01-23 12:30:00,95.84,96.01,95.75,95.95,22539.0,93.5947,93.7607,93.5068,93.7022,22539.0
2023-01-23 12:40:00,95.98,96.01,95.88,95.92,26630.0,93.7315,93.7607,93.6338,93.6729,26630.0
2023-01-23 12:50:00,95.92,96.0,95.8,95.99,28827.0,93.6729,93.751,93.5557,93.7412,28827.0
2023-01-23 13:00:00,95.99,96.0,95.85,95.9,30500.0,93.7412,93.751,93.6045,93.6533,30500.0
2023-01-23 13:10:00,95.91,95.93,95.74,95.83,21241.0,93.6631,93.6826,93.4971,93.585,21241.0
2023-01-23 13:20:00,95.84,95.93,95.55,95.6,29313.0,93.5947,93.6826,93.3115,93.3604,29313.0
2023-01-23 13:30:00,95.6,95.7,95.41,95.51,39180.0,93.3604,93.458,93.1748,93.2725,39180.0
2023-01-23 13:40:00,95.51,95.76,95.42,95.7,30913.0,93.2725,93.5166,93.1846,93.458,30913.0
2023-01-23 13:50:00,95.7,95.75,95.61,95.71,45493.0,93.458,93.5068,93.3701,93.4678,45493.0
2023-01-23 14:00:00,95.7,95.7,95.51,95.6,34292.0,93.458,93.458,93.2725,93.3604,34292.0
2023-01-23 14:10:00,95.58,95.61,95.4,95.42,42123.0,93.3408,93.3701,93.165,93.1846,42123.0
2023-01-23 14:20:00,95.44,95.44,95.02,95.02,65726.0,93.2041,93.2041,92.7939,92.7939,65726.0
2023-01-23 14:30:00,95.03,95.21,94.98,95.01,39708.0,92.8037,92.9795,92.7549,92.7842,39708.0
2023-01-23 14:40:00,95.01,95.18,94.9,95.14,43729.0,92.7842,92.9502,92.6768,92.9111,43729.0
2023-01-23 14:50:00,95.14,95.22,94.96,95.2,48258.0,92.9111,92.9893,92.7353,92.9697,48258.0
2023-01-23 15:00:00,95.22,95.24,95.08,95.18,63002.0,92.9893,93.0088,92.8525,92.9502,63002.0
2023-01-23 15:10:00,95.17,95.56,95.16,95.45,42026.0,92.9404,93.3213,92.9307,93.2139,42026.0
2023-01-23 15:20:00,95.44,95.51,95.28,95.36,47931.0,93.2041,93.2725,93.0479,93.126,47931.0
2023-01-23 15:30:00,95.36,95.46,95.32,95.39,72052.0,93.126,93.2236,93.0869,93.1553,72052.0
2023-01-23 15:40:00,95.4,95.69,95.33,95.64,137614.0,93.165,93.4482,93.0967,93.3994,137614.0
2023-01-23 15:50:00,95.62,95.77,95.55,95.68,272670.0,93.3799,93.5264,93.3115,93.4385,272670.0
2023-01-24 09:30:00,97.1,98.93,96.08,97.17,176273.0,94.8252,96.6123,93.8291,94.8936,176273.0
2023-01-24 09:40:00,97.11,98.1,97.06,97.3,142132.0,94.835,95.8018,94.7861,95.0205,142132.0
2023-01-24 09:50:00,97.28,97.33,95.87,96.13,121476.0,95.001,95.0498,93.624,93.8779,121476.0
2023-01-24 10:00:00,96.13,96.84,95.76,96.81,125403.0,93.8779,94.5713,93.5166,94.542,125403.0
2023-01-24 10:10:00,96.84,98.1,96.82,97.71,109143.0,94.5713,95.8018,94.5518,95.4209,109143.0
2023-01-24 10:20:00,97.7,97.81,97.27,97.36,93610.0,95.4112,95.5186,94.9912,95.0791,93610.0
2023-01-24 10:30:00,97.4,97.49,96.64,96.64,67795.0,95.1182,95.2061,94.376,94.376,67795.0
2023-01-24 10:40:00,96.61,97.26,96.49,97.01,75489.0,94.3467,94.9815,94.2295,94.7373,75489.0
2023-01-24 10:50:00,97.01,97.29,96.85,97.29,54928.0,94.7373,95.0108,94.5811,95.0108,54928.0
2023-01-24 11:00:00,97.3,97.32,97.02,97.12,67637.0,95.0205,95.0401,94.7471,94.8447,67637.0
2023-01-24 11:10:00,97.11,97.39,96.87,97.3,52758.0,94.835,95.1084,94.6006,95.0205,52758.0
2023-01-24 11:20:00,97.3,97.42,97.12,97.35,62199.0,95.0205,95.1377,94.8447,95.0694,62199.0
2023-01-24 11:30:00,97.32,97.32,97.11,97.17,45890.0,95.0401,95.0401,94.835,94.8936,45890.0
2023-01-24 11:40:00,97.18,97.18,96.43,96.59,48509.0,94.9033,94.9033,94.1709,94.3272,48509.0
2023-01-24 11:50:00,96.58,96.68,95.95,96.0,74500.0,94.3174,94.4151,93.7022,93.751,74500.0
2023-01-24 12:00:00,96.0,96.27,95.55,96.22,77311.0,93.751,94.0147,93.3115,93.9658,77311.0
2023-01-24 12:10:00,96.21,96.25,95.87,96.09,50309.0,93.9561,93.9951,93.624,93.8389,50309.0
2023-01-24 12:20:00,96.06,96.51,96.06,96.48,38185.0,93.8096,94.249,93.8096,94.2197,38185.0
2023-01-24 12:30:00,96.5,96.67,96.4,96.57,51122.0,94.2393,94.4053,94.1416,94.3076,51122.0
2023-01-24 12:40:00,96.59,96.74,96.42,96.67,62479.0,94.3272,94.4736,94.1611,94.4053,62479.0
2023-01-24 12:50:00,96.67,96.89,96.67,96.78,22258.0,94.4053,94.6201,94.4053,94.5127,22258.0
2023-01-24 13:00:00,96.77,97.07,96.76,97.06,20979.0,94.5029,94.7959,94.4932,94.7861,20979.0
2023-01-24 13:10:00,97.09,97.47,97.09,97.28,28847.0,94.8154,95.1865,94.8154,95.001,28847.0
2023-01-24 13:20:00,97.28,97.62,97.28,97.62,20624.0,95.001,95.333,95.001,95.333,20624.0
2023-01-24 13:30:00,97.61,97.8,97.56,97.6,35330.0,95.3233,95.5088,95.2744,95.3135,35330.0
2023-01-24 13:40:00,97.58,97.67,97.44,97.64,28669.0,95.294,95.3819,95.1572,95.3526,28669.0
2023-01-24 13:50:00,97.61,97.81,97.45,97.45,30637.0,95.3233,95.5186,95.167,95.167,30637.0
2023-01-24 14:00:00,97.44,97.51,97.22,97.42,28301.0,95.1572,95.2256,94.9424,95.1377,28301.0
2023-01-24 14:10:00,97.44,97.53,97.24,97.29,57424.0,95.1572,95.2451,94.9619,95.0108,57424.0
2023-01-24 14:20:00,97.27,97.44,97.11,97.39,30074.0,94.9912,95.1572,94.835,95.1084,30074.0
2023-01-24 14:30:00,97.38,97.46,97.28,97.28,38653.0,95.0987,95.1768,95.001,95.001,38653.0
2023-01-24 14:40:00,97.26,97.42,97.2,97.33,23865.0,94.9815,95.1377,94.9229,95.0498,23865.0
2023-01-24 14:50:00,97.34,97.44,97.27,97.34,31136.0,95.0596,95.1572,94.9912,95.0596,31136.0
2023-01-24 15:00:00,97.35,97.56,97.31,97.31,64463.0,95.0694,95.2744,95.0303,95.0303,64463.0
2023-01-24 15:10:00,97.31,97.43,97.09,97.2,78064.0,95.0303,95.1475,94.8154,94.9229,78064.0
2023-01-24 15:20:00,97.18,97.19,96.99,97.1,75446.0,94.9033,94.9131,94.7178,94.8252,75446.0
2023-01-24 15:30:00,97.09,97.12,96.91,97.01,46334.0,94.8154,94.8447,94.6397,94.7373,46334.0
2023-01-24 15:40:00,97.0,97.27,96.98,97.25,119394.0,94.7276,94.9912,94.708,94.9717,119394.0
2023-01-24 15:50:00,97.26,97.59,96.9,97.0,342997.0,94.9815,95.3037,94.6299,94.7276,342997.0
2023-01-25 09:30:00,95.55,95.89,95.24,95.24,124301.0,93.3115,93.6436,93.0088,93.0088,124301.0
2023-01-25 09:40:00,95.21,95.56,95.11,95.2,38748.0,92.9795,93.3213,92.8818,92.9697,38748.0
2023-01-25 09:50:00,95.2,95.47,95.0,95.16,39675.0,92.9697,93.2334,92.7744,92.9307,39675.0
2023-01-25 10:00:00,95.19,95.82,95.19,95.44,42591.0,92.96,93.5752,92.96,93.2041,42591.0
2023-01-25 10:10:00,95.43,95.61,95.1,95.17,27640.0,93.1943,93.3701,92.8721,92.9404,27640.0
2023-01-25 10:20:00,95.2,95.32,95.04,95.31,30031.0,92.9697,93.0869,92.8135,93.0771,30031.0
2023-01-25 10:30:00,95.31,95.41,95.0,95.09,44022.0,93.0771,93.1748,92.7744,92.8623,44022.0
2023-01-25 10:40:00,95.08,95.37,94.99,95.18,32798.0,92.8525,93.1357,92.7646,92.9502,32798.0
2023-01-25 10:50:00,95.15,95.24,95.03,95.18,21252.0,92.9209,93.0088,92.8037,92.9502,21252.0
2023-01-25 11:00:00,95.16,95.29,94.89,95.11,31450.0,92.9307,93.0576,92.667,92.8818,31450.0
2023-01-25 11:10:00,95.12,95.25,94.98,95.24,39054.0,92.8916,93.0186,92.7549,93.0088,39054.0
2023-01-25 11:20:00,95.24,95.36,95.18,95.28,34265.0,93.0088,93.126,92.9502,93.0479,34265.0
2023-01-25 11:30:00,95.3,95.34,95.12,95.19,19866.0,93.0674,93.1064,92.8916,92.96,19866.0
2023-01-25 11:40:00,95.24,95.5,95.2,95.49,30291.0,93.0088,93.2627,92.9697,93.2529,30291.0
2023-01-25 11:50:00,95.49,95.77,95.44,95.76,66083.0,93.2529,93.5264,93.2041,93.5166,66083.0
2023-01-25 12:00:00,95.77,96.07,95.77,95.92,63078.0,93.5264,93.8193,93.5264,93.6729,63078.0
2023-01-25 12:10:00,95.94,96.22,95.75,96.16,40670.0,93.6924,93.9658,93.5068,93.9072,40670.0
2023-01-25 12:20:00,96.18,96.19,95.94,96.12,34513.0,93.9268,93.9365,93.6924,93.8682,34513.0
2023-01-25 12:30:00,96.12,96.22,95.88,95.88,20751.0,93.8682,93.9658,93.6338,93.6338,20751.0
2023-01-25 12:40:00,95.87,95.96,95.73,95.78,20271.0,93.624,93.7119,93.4873,93.5361,20271.0
2023-01-25 12:50:00,95.8,95.9,95.6,95.62,18370.0,93.5557,93.6533,93.3604,93.3799,18370.0
2023-01-25 13:00:00,95.63,95.85,95.6,95.6,32291.0,93.3897,93.6045,93.3604,93.3604,32291.0
2023-01-25 13:10:00,95.6,95.75,95.43,95.75,32333.0,93.3604,93.5068,93.1943,93.5068,32333.0
2023-01-25 13:20:00,95.76,95.84,95.67,95.67,22068.0,93.5166,93.5947,93.4287,93.4287,22068.0
2023-01-25 13:30:00,95.68,95.77,95.64,95.72,29162.0,93.4385,93.5264,93.3994,93.4775,29162.0
2023-01-25 13:40:00,95.74,95.76,95.63,95.71,28327.0,93.4971,93.5166,93.3897,93.4678,28327.0
2023-01-25 13:50:00,95.7,95.77,95.5,95.77,35196.0,93.458,93.5264,93.2627,93.5264,35196.0
2023-01-25 14:00:00,95.78,95.82,95.66,95.7,39236.0,93.5361,93.5752,93.4189,93.458,39236.0
2023-01-25 14:10:00,95.7,95.88,95.64,95.81,53962.0,93.458,93.6338,93.3994,93.5654,53962.0
2023-01-25 14:20:00,95.82,96.03,95.79,95.93,43563.0,93.5752,93.7803,93.5459,93.6826,43563.0
2023-01-25 14:30:00,95.94,96.07,95.82,96.07,25863.0,93.6924,93.8193,93.5752,93.8193,25863.0
2023-01-25 14:40:00,96.08,96.08,95.8,95.87,49298.0,93.8291,93.8291,93.5557,93.624,49298.0
2023-01-25 14:50:00,95.86,95.9,95.68,95.68,26875.0,93.6143,93.6533,93.4385,93.4385,26875.0
2023-01-25 15:00:00,95.68,95.84,95.67,95.77,41938.0,93.4385,93.5947,93.4287,93.5264,41938.0
2023-01-25 15:10:00,95.78,95.84,95.61,95.62,90774.0,93.5361,93.5947,93.3701,93.3799,90774.0
2023-01-25 15:20:00,95.61,95.64,95.32,95.59,55123.0,93.3701,93.3994,93.0869,93.3506,55123.0
2023-01-25 15:30:00,95.62,95.86,95.55,95.6,79772.0,93.3799,93.6143,93.3115,93.3604,79772.0
2023-01-25 15:40:00,95.6,95.6,95.11,95.11,64743.0,93.3604,93.3604,92.8818,92.8818,64743.0
2023-01-25 15:50:00,95.09,95.5,95.06,95.49,265813.0,92.8623,93.2627,92.833,93.2529,265813.0
2023-01-26 09:30:00,96.05,96.9,96.01,96.84,60912.0,93.7998,94.6299,93.7607,94.5713,60912.0
2023-01-26 09:40:00,96.93,97.37,96.6,97.17,69024.0,94.6592,95.0889,94.3369,94.8936,69024.0
2023-01-26 09:50:00,97.14,97.23,96.75,96.81,57601.0,94.8643,94.9522,94.4834,94.542,57601.0
2023-01-26 10:00:00,96.76,96.76,95.2,95.4,59955.0,94.4932,94.4932,92.9697,93.165,59955.0
2023-01-26 10:10:00,95.38,95.64,94.92,95.29,47647.0,93.1455,93.3994,92.6963,93.0576,47647.0
2023-01-26 10:20:00,95.31,95.45,94.86,95.3,63217.0,93.0771,93.2139,92.6377,93.0674,63217.0
2023-01-26 10:30:00,95.32,95.75,95.32,95.37,37584.0,93.0869,93.5068,93.0869,93.1357,37584.0
2023-01-26 10:40:00,95.38,95.69,95.38,95.64,42289.0,93.1455,93.4482,93.1455,93.3994,42289.0
2023-01-26 10:50:00,95.66,95.68,95.11,95.2,31558.0,93.4189,93.4385,92.8818,92.9697,31558.0
2023-01-26 11:00:00,95.22,95.53,95.21,95.46,29514.0,92.9893,93.292,92.9795,93.2236,29514.0
2023-01-26 11:10:00,95.49,95.55,95.33,95.49,25871.0,93.2529,93.3115,93.0967,93.2529,25871.0
2023-01-26 11:20:00,95.5,95.5,95.17,95.47,33688.0,93.2627,93.2627,92.9404,93.2334,33688.0
2023-01-26 11:30:00,95.45,95.96,95.44,95.96,45377.0,93.2139,93.7119,93.2041,93.7119,45377.0
2023-01-26 11:40:00,95.93,96.02,95.68,96.0,22519.0,93.6826,93.7705,93.4385,93.751,22519.0
2023-01-26 11:50:00,96.03,96.08,95.9,96.04,18715.0,93.7803,93.8291,93.6533,93.79,18715.0
2023-01-26 12:00:00,96.04,96.13,95.99,96.11,17908.0,93.79,93.8779,93.7412,93.8584,17908.0
2023-01-26 12:10:00,96.13,96.23,95.9,95.99,18030.0,93.8779,93.9756,93.6533,93.7412,18030.0
2023-01-26 12:20:00,95.99,96.09,95.89,95.99,16506.0,93.7412,93.8389,93.6436,93.7412,16506.0
2023-01-26 12:30:00,96.03,96.29,96.01,96.16,51834.0,93.7803,94.0342,93.7607,93.9072,51834.0
2023-01-26 12:40:00,96.17,96.19,95.97,96.03,14063.0,93.917,93.9365,93.7217,93.7803,14063.0
2023-01-26 12:50:00,96.05,96.2,96.05,96.12,17692.0,93.7998,93.9463,93.7998,93.8682,17692.0
2023-01-26 13:00:00,96.16,96.2,95.9,95.96,21344.0,93.9072,93.9463,93.6533,93.7119,21344.0
2023-01-26 13:10:00,95.96,96.24,95.92,96.15,16475.0,93.7119,93.9854,93.6729,93.8975,16475.0
2023-01-26 13:20:00,96.16,96.26,96.13,96.13,12527.0,93.9072,94.0049,93.8779,93.8779,12527.0
2023-01-26 13:30:00,96.15,96.3,96.14,96.28,19616.0,93.8975,94.044,93.8877,94.0244,19616.0
2023-01-26 13:40:00,96.29,96.5,96.29,96.43,15227.0,94.0342,94.2393,94.0342,94.1709,15227.0
2023-01-26 13:50:00,96.45,96.53,96.41,96.43,19172.0,94.1904,94.2686,94.1514,94.1709,19172.0
2023-01-26 14:00:00,96.43,96.6,96.34,96.6,23768.0,94.1709,94.3369,94.083,94.3369,23768.0
2023-01-26 14:10:00,96.6,96.76,96.59,96.68,26360.0,94.3369,94.4932,94.3272,94.4151,26360.0
2023-01-26 14:20:00,96.68,96.75,96.56,96.64,22791.0,94.4151,94.4834,94.2979,94.376,22791.0
2023-01-26 14:30:00,96.64,96.71,96.52,96.64,24865.0,94.376,94.4443,94.2588,94.376,24865.0
2023-01-26 14:40:00,96.65,96.75,96.62,96.69,27410.0,94.3858,94.4834,94.3565,94.4248,27410.0
2023-01-26 14:50:00,96.67,96.67,96.52,96.65,19574.0,94.4053,94.4053,94.2588,94.3858,19574.0
2023-01-26 15:00:00,96.65,96.72,96.56,96.61,27196.0,94.3858,94.4541,94.2979,94.3467,27196.0
2023-01-26 15:10:00,96.6,96.64,96.51,96.64,48745.0,94.3369,94.376,94.249,94.376,48745.0
2023-01-26 15:20:00,96.62,96.8,96.56,96.74,48476.0,94.3565,94.5322,94.2979,94.4736,48476.0
2023-01-26 15:30:00,96.73,96.74,96.52,96.64,39702.0,94.4639,94.4736,94.2588,94.376,39702.0
2023-01-26 15:40:00,96.63,96.73,96.48,96.62,71116.0,94.3662,94.4639,94.2197,94.3565,71116.0
2023-01-26 15:50:00,96.61,96.94,96.61,96.8,197551.0,94.3467,94.669,94.3467,94.5322,197551.0
2023-01-27 09:30:00,96.32,96.55,95.96,96.47,65865.0,94.0635,94.2881,93.7119,94.21,65865.0
2023-01-27 09:40:00,96.48,97.14,96.4,96.98,26383.0,94.2197,94.8643,94.1416,94.708,26383.0
2023-01-27 09:50:00,97.0,97.17,96.67,96.77,34279.0,94.7276,94.8936,94.4053,94.5029,34279.0
2023-01-27 10:00:00,96.77,97.1,96.67,97.01,31391.0,94.5029,94.8252,94.4053,94.7373,31391.0
2023-01-27 10:10:00,97.03,97.2,96.95,97.1,20663.0,94.7569,94.9229,94.6787,94.8252,20663.0
2023-01-27 10:20:00,97.07,97.18,96.91,97.18,16208.0,94.7959,94.9033,94.6397,94.9033,16208.0
2023-01-27 10:30:00,97.16,97.27,97.04,97.16,23077.0,94.8838,94.9912,94.7666,94.8838,23077.0
2023-01-27 10:40:00,97.15,97.32,96.95,97.02,15236.0,94.874,95.0401,94.6787,94.7471,15236.0
2023-01-27 10:50:00,97.02,97.03,96.79,96.83,19258.0,94.7471,94.7569,94.5225,94.5615,19258.0
2023-01-27 11:00:00,96.79,96.9,96.63,96.64,19153.0,94.5225,94.6299,94.3662,94.376,19153.0
2023-01-27 11:10:00,96.66,96.78,96.49,96.74,32833.0,94.3955,94.5127,94.2295,94.4736,32833.0
2023-01-27 11:20:00,96.76,96.87,96.6,96.66,27782.0,94.4932,94.6006,94.3369,94.3955,27782.0
2023-01-27 11:30:00,96.68,96.83,96.65,96.8,53455.0,94.4151,94.5615,94.3858,94.5322,53455.0
2023-01-27 11:40:00,96.8,97.28,96.8,97.2,26730.0,94.5322,95.001,94.5322,94.9229,26730.0
2023-01-27 11:50:00,97.23,97.25,96.87,96.88,19618.0,94.9522,94.9717,94.6006,94.6104,19618.0
2023-01-27 12:00:00,96.84,97.09,96.76,97.06,12922.0,94.5713,94.8154,94.4932,94.7861,12922.0
2023-01-27 12:10:00,97.06,97.22,96.97,97.21,11820.0,94.7861,94.9424,94.6983,94.9326,11820.0
2023-01-27 12:20:00,97.23,97.23,96.96,97.08,9690.0,94.9522,94.9522,94.6885,94.8057,9690.0
2023-01-27 12:30:00,97.05,97.13,96.97,96.98,13649.0,94.7764,94.8545,94.6983,94.708,13649.0
2023-01-27 12:40:00,96.99,97.03,96.94,96.99,16284.0,94.7178,94.7569,94.669,94.7178,16284.0
2023-01-27 12:50:00,97.0,97.07,96.88,96.99,15526.0,94.7276,94.7959,94.6104,94.7178,15526.0
2023-01-27 13:00:00,97.0,97.02,96.88,96.98,11182.0,94.7276,94.7471,94.6104,94.708,11182.0
2023-01-27 13:10:00,96.99,97.02,96.82,96.88,16058.0,94.7178,94.7471,94.5518,94.6104,16058.0
2023-01-27 13:20:00,96.86,96.98,96.86,96.93,10635.0,94.5908,94.708,94.5908,94.6592,10635.0
2023-01-27 13:30:00,96.95,97.08,96.95,97.05,12302.0,94.6787,94.8057,94.6787,94.7764,12302.0
2023-01-27 13:40:00,97.05,97.07,96.79,96.83,19455.0,94.7764,94.7959,94.5225,94.5615,19455.0
2023-01-27 13:50:00,96.83,96.87,96.72,96.86,22135.0,94.5615,94.6006,94.4541,94.5908,22135.0
2023-01-27 14:00:00,96.86,96.92,96.77,96.84,32278.0,94.5908,94.6494,94.5029,94.5713,32278.0
2023-01-27 14:10:00,96.87,97.0,96.84,96.89,18196.0,94.6006,94.7276,94.5713,94.6201,18196.0
2023-01-27 14:20:00,96.9,97.01,96.82,96.84,40368.0,94.6299,94.7373,94.5518,94.5713,40368.0
2023-01-27 14:30:00,96.84,96.9,96.76,96.8,20254.0,94.5713,94.6299,94.4932,94.5322,20254.0
2023-01-27 14:40:00,96.81,96.85,96.74,96.78,22650.0,94.542,94.5811,94.4736,94.5127,22650.0
2023-01-27 14:50:00,96.78,96.83,96.67,96.79,19675.0,94.5127,94.5615,94.4053,94.5225,19675.0
2023-01-27 15:00:00,96.79,97.03,96.72,97.02,23054.0,94.5225,94.7569,94.4541,94.7471,23054.0
2023-01-27 15:10:00,97.02,97.06,96.91,96.98,24429.0,94.7471,94.7861,94.6397,94.708,24429.0
2023-01-27 15:20:00,96.99,97.08,96.9,97.08,27342.0,94.7178,94.8057,94.6299,94.8057,27342.0
2023-01-27 15:30:00,97.09,97.18,97.03,97.16,28563.0,94.8154,94.9033,94.7569,94.8838,28563.0
2023-01-27 15:40:00,97.16,97.23,96.91,96.92,63102.0,94.8838,94.9522,94.6397,94.6494,63102.0
2023-01-27 15:50:00,96.92,96.93,96.39,96.55,173170.0,94.6494,94.6592,94.1318,94.2881,173170.0
2023-01-30 09:30:00,95.63,96.49,95.63,96.26,102642.0,93.3897,94.2295,93.3897,94.0049,102642.0
2023-01-30 09:40:00,96.33,96.5,96.17,96.43,65289.0,94.0733,94.2393,93.917,94.1709,65289.0
2023-01-30 09:50:00,96.46,96.65,96.18,96.38,67841.0,94.2002,94.3858,93.9268,94.1221,67841.0
2023-01-30 10:00:00,96.43,96.96,96.43,96.95,41919.0,94.1709,94.6885,94.1709,94.6787,41919.0
2023-01-30 10:10:00,96.94,97.17,96.89,97.04,24810.0,94.669,94.8936,94.6201,94.7666,24810.0
2023-01-30 10:20:00,97.05,97.08,96.7,96.86,23614.0,94.7764,94.8057,94.4346,94.5908,23614.0
2023-01-30 10:30:00,96.9,96.9,96.43,96.46,29420.0,94.6299,94.6299,94.1709,94.2002,29420.0
2023-01-30 10:40:00,96.44,96.47,96.0,96.05,45079.0,94.1807,94.21,93.751,93.7998,45079.0
2023-01-30 10:50:00,96.03,96.37,96.01,96.33,46980.0,93.7803,94.1123,93.7607,94.0733,46980.0
2023-01-30 11:00:00,96.3,96.42,96.2,96.27,26919.0,94.044,94.1611,93.9463,94.0147,26919.0
2023-01-30 11:10:00,96.29,96.59,96.29,96.56,27780.0,94.0342,94.3272,94.0342,94.2979,27780.0
2023-01-30 11:20:00,96.53,96.58,96.12,96.21,33114.0,94.2686,94.3174,93.8682,93.9561,33114.0
2023-01-30 11:30:00,96.21,96.3,96.01,96.01,22354.0,93.9561,94.044,93.7607,93.7607,22354.0
2023-01-30 11:40:00,96.01,96.09,95.8,95.83,24991.0,93.7607,93.8389,93.5557,93.585,24991.0
2023-01-30 11:50:00,95.84,95.98,95.75,95.85,36696.0,93.5947,93.7315,93.5068,93.6045,36696.0
2023-01-30 12:00:00,95.87,95.97,95.82,95.84,42891.0,93.624,93.7217,93.5752,93.5947,42891.0
2023-01-30 12:10:00,95.84,95.95,95.76,95.84,36204.0,93.5947,93.7022,93.5166,93.5947,36204.0
2023-01-30 12:20:00,95.84,95.9,95.66,95.85,33630.0,93.5947,93.6533,93.4189,93.6045,33630.0
2023-01-30 12:30:00,95.84,95.87,95.7,95.75,27365.0,93.5947,93.624,93.458,93.5068,27365.0
2023-01-30 12:40:00,95.74,95.75,95.53,95.59,19311.0,93.4971,93.5068,93.292,93.3506,19311.0
2023-01-30 12:50:00,95.58,95.61,95.38,95.46,25238.0,93.3408,93.3701,93.1455,93.2236,25238.0
2023-01-30 13:00:00,95.43,95.55,95.22,95.25,40491.0,93.1943,93.3115,92.9893,93.0186,40491.0
2023-01-30 13:10:00,95.28,95.61,95.04,95.61,51809.0,93.0479,93.3701,92.8135,93.3701,51809.0
2023-01-30 13:20:00,95.63,95.74,95.55,95.71,24732.0,93.3897,93.4971,93.3115,93.4678,24732.0
2023-01-30 13:30:00,95.67,95.73,95.53,95.72,24785.0,93.4287,93.4873,93.292,93.4775,24785.0
2023-01-30 13:40:00,95.75,95.78,95.46,95.57,25405.0,93.5068,93.5361,93.2236,93.3311,25405.0
2023-01-30 13:50:00,95.57,95.63,95.47,95.59,23099.0,93.3311,93.3897,93.2334,93.3506,23099.0
2023-01-30 14:00:00,95.6,95.76,95.43,95.5,36359.0,93.3604,93.5166,93.1943,93.2627,36359.0
2023-01-30 14:10:00,95.52,95.63,95.43,95.54,25364.0,93.2822,93.3897,93.1943,93.3018,25364.0
2023-01-30 14:20:00,95.56,95.61,95.38,95.53,34899.0,93.3213,93.3701,93.1455,93.292,34899.0
2023-01-30 14:30:00,95.53,95.58,95.42,95.52,35282.0,93.292,93.3408,93.1846,93.2822,35282.0
2023-01-30 14:40:00,95.53,95.54,95.32,95.38,45205.0,93.292,93.3018,93.0869,93.1455,45205.0
2023-01-30 14:50:00,95.37,95.44,95.24,95.42,37813.0,93.1357,93.2041,93.0088,93.1846,37813.0
2023-01-30 15:00:00,95.4,95.66,95.38,95.46,32196.0,93.165,93.4189,93.1455,93.2236,32196.0
2023-01-30 15:10:00,95.47,95.64,95.33,95.45,30662.0,93.2334,93.3994,93.0967,93.2139,30662.0
2023-01-30 15:20:00,95.46,95.5,95.32,95.32,31501.0,93.2236,93.2627,93.0869,93.0869,31501.0
2023-01-30 15:30:00,95.34,95.42,95.06,95.06,60463.0,93.1064,93.1846,92.833,92.833,60463.0
2023-01-30 15:40:00,95.05,95.21,94.93,95.04,113348.0,92.8232,92.9795,92.7061,92.8135,113348.0
2023-01-30 15:50:00,95.03,95.14,94.76,94.83,217593.0,92.8037,92.9111,92.54,92.6084,217593.0
2023-01-31 09:30:00,95.77,96.54,95.42,96.31,169248.0,93.5264,94.2783,93.1846,94.0537,169248.0
2023-01-31 09:40:00,96.31,96.39,95.78,96.04,120285.0,94.0537,94.1318,93.5361,93.79,120285.0
2023-01-31 09:50:00,96.04,96.35,95.83,96.26,146974.0,93.79,94.0928,93.585,94.0049,146974.0
2023-01-31 10:00:00,96.26,96.36,96.02,96.02,95112.0,94.0049,94.1025,93.7705,93.7705,95112.0
2023-01-31 10:10:00,95.99,96.43,95.91,96.23,42137.0,93.7412,94.1709,93.6631,93.9756,42137.0
2023-01-31 10:20:00,96.24,96.42,96.06,96.27,42691.0,93.9854,94.1611,93.8096,94.0147,42691.0
2023-01-31 10:30:00,96.27,96.64,96.24,96.56,69770.0,94.0147,94.376,93.9854,94.2979,69770.0
2023-01-31 10:40:00,96.58,97.09,96.58,97.08,46592.0,94.3174,94.8154,94.3174,94.8057,46592.0
2023-01-31 10:50:00,97.09,97.36,96.93,97.3,51436.0,94.8154,95.0791,94.6592,95.0205,51436.0
2023-01-31 11:00:00,97.33,97.75,97.32,97.73,42969.0,95.0498,95.46,95.0401,95.4405,42969.0
2023-01-31 11:10:00,97.73,97.78,97.4,97.44,94360.0,95.4405,95.4893,95.1182,95.1572,94360.0
2023-01-31 11:20:00,97.45,97.64,97.33,97.38,113754.0,95.167,95.3526,95.0498,95.0987,113754.0
2023-01-31 11:30:00,97.38,97.5,97.17,97.3,45574.0,95.0987,95.2158,94.8936,95.0205,45574.0
2023-01-31 11:40:00,97.32,97.39,97.18,97.26,75935.0,95.0401,95.1084,94.9033,94.9815,75935.0
2023-01-31 11:50:00,97.27,97.38,97.24,97.26,43068.0,94.9912,95.0987,94.9619,94.9815,43068.0
2023-01-31 12:00:00,97.28,97.31,97.18,97.25,89430.0,95.001,95.0303,94.9033,94.9717,89430.0
2023-01-31 12:10:00,97.26,97.69,97.26,97.63,41076.0,94.9815,95.4014,94.9815,95.3428,41076.0
2023-01-31 12:20:00,97.61,97.63,97.47,97.53,30574.0,95.3233,95.3428,95.1865,95.2451,30574.0
2023-01-31 12:30:00,97.51,97.52,97.25,97.38,27055.0,95.2256,95.2354,94.9717,95.0987,27055.0
2023-01-31 12:40:00,97.4,97.49,97.28,97.31,24616.0,95.1182,95.2061,95.001,95.0303,24616.0
2023-01-31 12:50:00,97.34,97.68,97.33,97.53,49275.0,95.0596,95.3916,95.0498,95.2451,49275.0
2023-01-31 13:00:00,97.55,97.7,97.48,97.66,38543.0,95.2647,95.4112,95.1963,95.3721,38543.0
2023-01-31 13:10:00,97.65,97.65,97.5,97.56,27661.0,95.3623,95.3623,95.2158,95.2744,27661.0
2023-01-31 13:20:00,97.54,97.73,97.49,97.66,39647.0,95.2549,95.4405,95.2061,95.3721,39647.0
2023-01-31 13:30:00,97.65,97.83,97.61,97.62,33979.0,95.3623,95.5381,95.3233,95.333,33979.0
2023-01-31 13:40:00,97.63,97.71,97.46,97.62,24684.0,95.3428,95.4209,95.1768,95.333,24684.0
2023-01-31 13:50:00,97.63,97.8,97.56,97.62,41695.0,95.3428,95.5088,95.2744,95.333,41695.0
2023-01-31 14:00:00,97.63,97.84,97.57,97.83,44304.0,95.3428,95.5479,95.2842,95.5381,44304.0
2023-01-31 14:10:00,97.83,97.86,97.71,97.8,41093.0,95.5381,95.5674,95.4209,95.5088,41093.0
2023-01-31 14:20:00,97.81,97.86,97.76,97.8,27910.0,95.5186,95.5674,95.4698,95.5088,27910.0
2023-01-31 14:30:00,97.81,97.84,97.68,97.73,41290.0,95.5186,95.5479,95.3916,95.4405,41290.0
2023-01-31 14:40:00,97.73,97.83,97.6,97.83,41286.0,95.4405,95.5381,95.3135,95.5381,41286.0
2023-01-31 14:50:00,97.83,98.06,97.81,98.01,69078.0,95.5381,95.7627,95.5186,95.7139,69078.0
2023-01-31 15:00:00,98.02,98.18,98.02,98.09,47560.0,95.7237,95.8799,95.7237,95.792,47560.0
2023-01-31 15:10:00,98.1,98.13,97.73,97.75,57458.0,95.8018,95.8311,95.4405,95.46,57458.0
2023-01-31 15:20:00,97.76,97.89,97.7,97.84,61684.0,95.4698,95.5967,95.4112,95.5479,61684.0
2023-01-31 15:30:00,97.84,98.17,97.84,98.07,66858.0,95.5479,95.8701,95.5479,95.7725,66858.0
2023-01-31 15:40:00,98.08,98.35,98.08,98.29,110913.0,95.7823,96.0459,95.7823,95.9873,110913.0
2023-01-31 15:50:00,98.28,98.72,98.28,98.69,295750.0,95.9776,96.4073,95.9776,96.378,295750.0
2023-02-01 09:30:00,98.0,99.0,97.82,98.82,99015.0,95.7041,96.6807,95.5283,96.5049,99015.0
2023-02-01 09:40:00,98.8,99.05,98.2,98.48,28199.0,96.4854,96.7295,95.8994,96.1729,28199.0
2023-02-01 09:50:00,98.46,98.82,98.44,98.81,16600.0,96.1534,96.5049,96.1338,96.4952,16600.0
2023-02-01 10:00:00,98.85,98.89,98.09,98.14,23670.0,96.5342,96.5733,95.792,95.8408,23670.0
2023-02-01 10:10:00,98.12,98.35,98.04,98.2,23835.0,95.8213,96.0459,95.7432,95.8994,23835.0
2023-02-01 10:20:00,98.24,98.29,98.02,98.14,49582.0,95.9385,95.9873,95.7237,95.8408,49582.0
2023-02-01 10:30:00,98.14,98.41,97.5,97.5,30345.0,95.8408,96.1045,95.2158,95.2158,30345.0
2023-02-01 10:40:00,97.5,97.73,97.41,97.47,41988.0,95.2158,95.4405,95.128,95.1865,41988.0
2023-02-01 10:50:00,97.49,97.67,97.28,97.28,24985.0,95.2061,95.3819,95.001,95.001,24985.0
2023-02-01 11:00:00,97.28,97.56,97.22,97.25,25771.0,95.001,95.2744,94.9424,94.9717,25771.0
2023-02-01 11:10:00,97.23,97.54,97.23,97.51,18060.0,94.9522,95.2549,94.9522,95.2256,18060.0
2023-02-01 11:20:00,97.51,97.67,97.4,97.55,21225.0,95.2256,95.3819,95.1182,95.2647,21225.0
2023-02-01 11:30:00,97.56,97.63,97.39,97.39,17069.0,95.2744,95.3428,95.1084,95.1084,17069.0
2023-02-01 11:40:00,97.38,97.55,97.38,97.41,14064.0,95.0987,95.2647,95.0987,95.128,14064.0
2023-02-01 11:50:00,97.39,97.49,97.23,97.25,16492.0,95.1084,95.2061,94.9522,94.9717,16492.0
2023-02-01 12:00:00,97.27,97.32,97.2,97.2,13034.0,94.9912,95.0401,94.9229,94.9229,13034.0
2023-02-01 12:10:00,97.21,97.21,96.97,97.03,13291.0,94.9326,94.9326,94.6983,94.7569,13291.0
2023-02-01 12:20:00,97.03,97.32,97.02,97.15,20474.0,94.7569,95.0401,94.7471,94.874,20474.0
2023-02-01 12:30:00,97.15,97.28,97.13,97.25,20609.0,94.874,95.001,94.8545,94.9717,20609.0
2023-02-01 12:40:00,97.26,97.41,97.26,97.39,13238.0,94.9815,95.128,94.9815,95.1084,13238.0
2023-02-01 12:50:00,97.36,97.56,97.33,97.43,12992.0,95.0791,95.2744,95.0498,95.1475,12992.0
2023-02-01 13:00:00,97.42,97.44,97.27,97.43,28256.0,95.1377,95.1572,94.9912,95.1475,28256.0
2023-02-01 13:10:00,97.43,97.45,97.25,97.44,35621.0,95.1475,95.167,94.9717,95.1572,35621.0
2023-02-01 13:20:00,97.43,97.47,97.27,97.34,19193.0,95.1475,95.1865,94.9912,95.0596,19193.0
2023-02-01 13:30:00,97.37,97.59,97.33,97.48,29778.0,95.0889,95.3037,95.0498,95.1963,29778.0
2023-02-01 13:40:00,97.49,97.52,97.2,97.28,40515.0,95.2061,95.2354,94.9229,95.001,40515.0
2023-02-01 13:50:00,97.28,97.29,97.1,97.24,26898.0,95.001,95.0108,94.8252,94.9619,26898.0
2023-02-01 14:00:00,97.24,97.55,96.53,97.4,63400.0,94.9619,95.2647,94.2686,95.1182,63400.0
2023-02-01 14:10:00,97.32,97.5,97.15,97.26,19900.0,95.0401,95.2158,94.874,94.9815,19900.0
2023-02-01 14:20:00,97.24,97.42,97.24,97.36,18211.0,94.9619,95.1377,94.9619,95.0791,18211.0
2023-02-01 14:30:00,97.37,98.03,96.64,97.89,55203.0,95.0889,95.7334,94.376,95.5967,55203.0
2023-02-01 14:40:00,97.92,98.59,97.79,98.28,67154.0,95.626,96.2803,95.499,95.9776,67154.0
2023-02-01 14:50:00,98.32,98.89,98.3,98.86,71484.0,96.0166,96.5733,95.9971,96.544,71484.0
2023-02-01 15:00:00,98.88,99.87,98.88,99.82,123483.0,96.5635,97.5303,96.5635,97.4815,123483.0
2023-02-01 15:10:00,99.79,99.95,99.68,99.83,62114.0,97.4522,97.6084,97.3448,97.4913,62114.0
2023-02-01 15:20:00,99.83,100.13,99.81,100.12,89127.0,97.4913,97.7842,97.4717,97.7745,89127.0
2023-02-01 15:30:00,100.13,100.69,100.08,100.64,80874.0,97.7842,98.3311,97.7354,98.2823,80874.0
2023-02-01 15:40:00,100.65,100.87,100.24,100.25,102813.0,98.292,98.5069,97.8917,97.9014,102813.0
2023-02-01 15:50:00,100.21,100.21,99.76,99.91,183682.0,97.8624,97.8624,97.4229,97.5694,183682.0
2023-02-02 09:30:00,101.39,102.0,101.04,101.59,105624.0,99.0147,99.6104,98.6729,99.21,105624.0
2023-02-02 09:40:00,101.59,102.5,101.36,102.23,79163.0,99.21,100.0987,98.9854,99.835,79163.0
2023-02-02 09:50:00,102.26,102.3,101.76,102.03,25400.0,99.8643,99.9034,99.376,99.6397,25400.0
2023-02-02 10:00:00,102.01,102.15,101.42,101.48,35475.0,99.6202,99.7569,99.044,99.1026,35475.0
2023-02-02 10:10:00,101.43,101.71,101.33,101.71,19977.0,99.0538,99.3272,98.9561,99.3272,19977.0
2023-02-02 10:20:00,101.75,102.32,101.58,102.27,40714.0,99.3663,99.9229,99.2003,99.8741,40714.0
2023-02-02 10:30:00,102.35,102.84,102.31,102.81,41720.0,99.9522,100.4307,99.9132,100.4014,41720.0
2023-02-02 10:40:00,102.83,103.09,102.68,102.72,40995.0,100.421,100.6749,100.2745,100.3136,40995.0
2023-02-02 10:50:00,102.68,103.02,102.59,102.92,24878.0,100.2745,100.6065,100.1866,100.5089,24878.0
2023-02-02 11:00:00,102.91,103.1,102.79,102.95,24421.0,100.4991,100.6846,100.3819,100.5382,24421.0
2023-02-02 11:10:00,102.92,103.11,102.82,102.86,24145.0,100.5089,100.6944,100.4112,100.4503,24145.0
2023-02-02 11:20:00,102.81,103.14,102.74,103.01,43248.0,100.4014,100.7237,100.3331,100.5968,43248.0
2023-02-02 11:30:00,103.02,103.11,102.84,102.86,19953.0,100.6065,100.6944,100.4307,100.4503,19953.0
2023-02-02 11:40:00,102.84,102.92,102.5,102.92,36724.0,100.4307,100.5089,100.0987,100.5089,36724.0
2023-02-02 11:50:00,102.9,102.94,102.64,102.77,30605.0,100.4893,100.5284,100.2354,100.3624,30605.0
2023-02-02 12:00:00,102.77,103.05,102.74,102.9,40588.0,100.3624,100.6358,100.3331,100.4893,40588.0
2023-02-02 12:10:00,102.93,103.07,102.88,102.9,26241.0,100.5186,100.6554,100.4698,100.4893,26241.0
2023-02-02 12:20:00,102.9,103.06,102.88,102.95,14828.0,100.4893,100.6456,100.4698,100.5382,14828.0
2023-02-02 12:30:00,102.93,103.11,102.92,103.02,17236.0,100.5186,100.6944,100.5089,100.6065,17236.0
2023-02-02 12:40:00,103.01,103.01,102.88,102.9,20011.0,100.5968,100.5968,100.4698,100.4893,20011.0
2023-02-02 12:50:00,102.9,103.02,102.88,103.0,24601.0,100.4893,100.6065,100.4698,100.587,24601.0
2023-02-02 13:00:00,102.99,103.17,102.92,103.01,15525.0,100.5772,100.753,100.5089,100.5968,15525.0
2023-02-02 13:10:00,103.0,103.17,102.95,103.06,28069.0,100.587,100.753,100.5382,100.6456,28069.0
2023-02-02 13:20:00,103.06,103.32,103.04,103.28,29364.0,100.6456,100.8995,100.6261,100.8604,29364.0
2023-02-02 13:30:00,103.31,103.49,103.29,103.44,27565.0,100.8897,101.0655,100.8702,101.0167,27565.0
2023-02-02 13:40:00,103.49,103.85,103.46,103.79,43865.0,101.0655,101.4171,101.0362,101.3585,43865.0
2023-02-02 13:50:00,103.8,104.01,103.77,103.95,35936.0,101.3683,101.5733,101.339,101.5147,35936.0
2023-02-02 14:00:00,103.95,104.14,103.88,103.88,38516.0,101.5147,101.7003,101.4464,101.4464,38516.0
2023-02-02 14:10:00,103.89,103.89,103.48,103.62,42093.0,101.4561,101.4561,101.0557,101.1925,42093.0
2023-02-02 14:20:00,103.63,103.68,103.41,103.48,39996.0,101.2022,101.2511,100.9874,101.0557,39996.0
2023-02-02 14:30:00,103.48,103.49,103.01,103.22,52969.0,101.0557,101.0655,100.5968,100.8018,52969.0
2023-02-02 14:40:00,103.24,103.24,103.0,103.18,43227.0,100.8214,100.8214,100.587,100.7628,43227.0
2023-02-02 14:50:00,103.19,103.19,102.56,102.56,194809.0,100.7725,100.7725,100.1573,100.1573,194809.0
2023-02-02 15:00:00,102.53,102.91,102.29,102.41,174375.0,100.128,100.4991,99.8936,100.0108,174375.0
2023-02-02 15:10:00,102.43,102.7,102.43,102.7,47479.0,100.0303,100.294,100.0303,100.294,47479.0
2023-02-02 15:20:00,102.68,102.75,102.45,102.51,58948.0,100.2745,100.3428,100.0499,100.1085,58948.0
2023-02-02 15:30:00,102.55,102.88,102.55,102.71,42973.0,100.1475,100.4698,100.1475,100.3038,42973.0
2023-02-02 15:40:00,102.72,102.92,102.58,102.63,72744.0,100.3136,100.5089,100.1768,100.2257,72744.0
2023-02-02 15:50:00,102.66,103.09,102.65,102.94,261920.0,100.255,100.6749,100.2452,100.5284,261920.0
2023-02-03 09:30:00,100.13,101.45,99.61,101.27,171045.0,97.7842,99.0733,97.2764,98.8975,171045.0
2023-02-03 09:40:00,101.12,101.63,100.67,101.45,36646.0,98.751,99.2491,98.3116,99.0733,36646.0
2023-02-03 09:50:00,101.24,101.5,101.04,101.3,36724.0,98.8682,99.1221,98.6729,98.9268,36724.0
2023-02-03 10:00:00,101.17,101.29,100.24,100.73,83032.0,98.7999,98.9171,97.8917,98.3702,83032.0
2023-02-03 10:10:00,100.63,101.4,100.51,101.16,37996.0,98.2725,99.0245,98.1553,98.7901,37996.0
2023-02-03 10:20:00,101.23,101.55,101.08,101.2,21088.0,98.8585,99.171,98.712,98.8292,21088.0
2023-02-03 10:30:00,101.23,101.59,101.23,101.42,31238.0,98.8585,99.21,98.8585,99.044,31238.0
2023-02-03 10:40:00,101.39,101.64,101.25,101.45,10739.0,99.0147,99.2589,98.878,99.0733,10739.0
2023-02-03 10:50:00,101.45,101.49,101.04,101.21,21863.0,99.0733,99.1124,98.6729,98.8389,21863.0
2023-02-03 11:00:00,101.24,101.55,101.24,101.43,13358.0,98.8682,99.171,98.8682,99.0538,13358.0
2023-02-03 11:10:00,101.45,101.47,101.05,101.07,20245.0,99.0733,99.0928,98.6827,98.7022,20245.0
2023-02-03 11:20:00,101.08,101.15,100.83,101.08,34036.0,98.712,98.7803,98.4678,98.712,34036.0
2023-02-03 11:30:00,101.09,101.3,100.94,100.97,37249.0,98.7217,98.9268,98.5753,98.6045,37249.0
2023-02-03 11:40:00,100.97,101.16,100.83,100.84,20689.0,98.6045,98.7901,98.4678,98.4776,20689.0
2023-02-03 11:50:00,100.81,101.05,100.71,100.73,18348.0,98.4483,98.6827,98.3506,98.3702,18348.0
2023-02-03 12:00:00,100.72,101.23,100.62,101.22,39915.0,98.3604,98.8585,98.2627,98.8487,39915.0
2023-02-03 12:10:00,101.23,101.35,101.18,101.32,18903.0,98.8585,98.9756,98.8096,98.9463,18903.0
2023-02-03 12:20:00,101.32,101.35,100.8,100.93,50971.0,98.9463,98.9756,98.4385,98.5655,50971.0
2023-02-03 12:30:00,100.93,101.18,100.76,101.14,24185.0,98.5655,98.8096,98.3995,98.7706,24185.0
2023-02-03 12:40:00,101.18,101.35,101.14,101.15,31996.0,98.8096,98.9756,98.7706,98.7803,31996.0
2023-02-03 12:50:00,101.15,101.2,100.86,100.9,27373.0,98.7803,98.8292,98.4971,98.5362,27373.0
2023-02-03 13:00:00,100.88,100.93,100.66,100.67,16983.0,98.5167,98.5655,98.3018,98.3116,16983.0
2023-02-03 13:10:00,100.66,100.66,100.36,100.46,29099.0,98.3018,98.3018,98.0088,98.1065,29099.0
2023-02-03 13:20:00,100.44,100.6,100.03,100.03,19458.0,98.087,98.2432,97.6866,97.6866,19458.0
2023-02-03 13:30:00,100.02,100.29,99.97,100.26,25854.0,97.6768,97.9405,97.628,97.9112,25854.0
2023-02-03 13:40:00,100.27,100.27,99.89,99.98,20925.0,97.9209,97.9209,97.5499,97.6377,20925.0
2023-02-03 13:50:00,99.99,100.3,99.99,100.08,35332.0,97.6475,97.9502,97.6475,97.7354,35332.0
2023-02-03 14:00:00,100.08,100.15,99.88,99.94,34531.0,97.7354,97.8038,97.5401,97.5987,34531.0
2023-02-03 14:10:00,99.94,99.99,99.82,99.85,84155.0,97.5987,97.6475,97.4815,97.5108,84155.0
2023-02-03 14:20:00,99.9,100.09,99.9,100.07,16916.0,97.5596,97.7452,97.5596,97.7256,16916.0
2023-02-03 14:30:00,100.07,100.09,99.88,100.05,20696.0,97.7256,97.7452,97.5401,97.7061,20696.0
2023-02-03 14:40:00,100.04,100.06,99.9,100.04,17514.0,97.6963,97.7159,97.5596,97.6963,17514.0
2023-02-03 14:50:00,100.05,100.05,99.69,99.7,31722.0,97.7061,97.7061,97.3545,97.3643,31722.0
2023-02-03 15:00:00,99.69,99.69,99.31,99.52,46160.0,97.3545,97.3545,96.9834,97.1885,46160.0
2023-02-03 15:10:00,99.48,99.74,99.31,99.69,45279.0,97.1495,97.4034,96.9834,97.3545,45279.0
2023-02-03 15:20:00,99.72,99.87,99.56,99.6,36130.0,97.3838,97.5303,97.2276,97.2666,36130.0
2023-02-03 15:30:00,99.6,99.7,99.3,99.34,55543.0,97.2666,97.3643,96.9737,97.0127,55543.0
2023-02-03 15:40:00,99.34,99.51,99.26,99.28,91814.0,97.0127,97.1788,96.9346,96.9541,91814.0
2023-02-03 15:50:00,99.26,99.51,99.21,99.47,252735.0,96.9346,97.1788,96.8858,97.1397,252735.0
2023-02-06 09:30:00,98.59,98.59,97.54,97.7,181543.0,96.5255,96.5255,95.4975,95.6541,181543.0
2023-02-06 09:40:00,97.7,97.7,97.17,97.6,103338.0,95.6541,95.6541,95.1352,95.5562,103338.0
2023-02-06 09:50:00,97.61,98.06,97.35,97.9,85760.0,95.566,96.0066,95.3114,95.8499,85760.0
2023-02-06 10:00:00,97.88,98.33,97.8,98.18,54634.0,95.8303,96.2709,95.752,96.1241,54634.0
2023-02-06 10:10:00,98.14,98.34,97.57,97.62,55164.0,96.0849,96.2807,95.5268,95.5758,55164.0
2023-02-06 10:20:00,97.6,97.95,97.48,97.71,105464.0,95.5562,95.8989,95.4387,95.6639,105464.0
2023-02-06 10:30:00,97.7,98.1,97.68,97.83,55058.0,95.6541,96.0457,95.6345,95.7814,55058.0
2023-02-06 10:40:00,97.87,98.16,97.68,98.16,125188.0,95.8205,96.1045,95.6345,96.1045,125188.0
2023-02-06 10:50:00,98.18,98.53,98.07,98.49,63960.0,96.1241,96.4667,96.0164,96.4276,63960.0
2023-02-06 11:00:00,98.47,98.85,98.44,98.57,52351.0,96.408,96.78,96.3786,96.5059,52351.0
2023-02-06 11:10:00,98.59,98.96,98.57,98.87,57735.0,96.5255,96.8877,96.5059,96.7996,57735.0
2023-02-06 11:20:00,98.88,98.88,98.54,98.59,35389.0,96.8094,96.8094,96.4765,96.5255,35389.0
2023-02-06 11:30:00,98.61,98.79,98.38,98.38,52387.0,96.5451,96.7213,96.3199,96.3199,52387.0
2023-02-06 11:40:00,98.42,98.46,98.25,98.42,16247.0,96.359,96.3982,96.1926,96.359,16247.0
2023-02-06 11:50:00,98.42,98.46,98.26,98.36,11609.0,96.359,96.3982,96.2024,96.3003,11609.0
2023-02-06 12:00:00,98.39,98.76,98.37,98.64,42029.0,96.3297,96.6919,96.3101,96.5744,42029.0
2023-02-06 12:10:00,98.58,98.58,98.43,98.43,17105.0,96.5157,96.5157,96.3688,96.3688,17105.0
2023-02-06 12:20:00,98.45,98.64,98.4,98.62,15549.0,96.3884,96.5744,96.3394,96.5548,15549.0
2023-02-06 12:30:00,98.62,98.87,98.61,98.7,49767.0,96.5548,96.7996,96.5451,96.6332,49767.0
2023-02-06 12:40:00,98.66,98.76,98.47,98.51,14395.0,96.594,96.6919,96.408,96.4471,14395.0
2023-02-06 12:50:00,98.51,98.55,98.38,98.44,24319.0,96.4471,96.4863,96.3199,96.3786,24319.0
2023-02-06 13:00:00,98.46,98.47,98.14,98.38,35764.0,96.3982,96.408,96.0849,96.3199,35764.0
2023-02-06 13:10:00,98.37,98.53,98.15,98.47,56605.0,96.3101,96.4667,96.0947,96.408,56605.0
2023-02-06 13:20:00,98.5,98.62,98.37,98.37,40561.0,96.4374,96.5548,96.3101,96.3101,40561.0
2023-02-06 13:30:00,98.36,98.4,98.19,98.22,16322.0,96.3003,96.3394,96.1338,96.1632,16322.0
2023-02-06 13:40:00,98.23,98.24,98.01,98.23,44513.0,96.173,96.1828,95.9576,96.173,44513.0
2023-02-06 13:50:00,98.29,98.45,98.27,98.42,13780.0,96.2318,96.3884,96.2122,96.359,13780.0
2023-02-06 14:00:00,98.42,98.74,98.4,98.42,37956.0,96.359,96.6723,96.3394,96.359,37956.0
2023-02-06 14:10:00,98.43,98.6,98.43,98.55,44395.0,96.3688,96.5353,96.3688,96.4863,44395.0
2023-02-06 14:20:00,98.56,98.6,98.44,98.49,31830.0,96.4961,96.5353,96.3786,96.4276,31830.0
2023-02-06 14:30:00,98.51,98.74,98.43,98.72,55155.0,96.4471,96.6723,96.3688,96.6527,55155.0
2023-02-06 14:40:00,98.71,98.71,98.46,98.55,16657.0,96.643,96.643,96.3982,96.4863,16657.0
2023-02-06 14:50:00,98.57,98.73,98.43,98.6,34094.0,96.5059,96.6625,96.3688,96.5353,34094.0
2023-02-06 15:00:00,98.6,98.61,98.4,98.46,26377.0,96.5353,96.5451,96.3394,96.3982,26377.0
2023-02-06 15:10:00,98.46,98.46,98.15,98.29,25889.0,96.3982,96.3982,96.0947,96.2318,25889.0
2023-02-06 15:20:00,98.29,98.3,98.03,98.12,27938.0,96.2318,96.2415,95.9772,96.0653,27938.0
2023-02-06 15:30:00,98.13,98.37,98.07,98.23,57659.0,96.0751,96.3101,96.0164,96.173,57659.0
2023-02-06 15:40:00,98.24,98.3,98.14,98.17,82618.0,96.1828,96.2415,96.0849,96.1143,82618.0
2023-02-06 15:50:00,98.18,98.38,98.11,98.17,202066.0,96.1241,96.3199,96.0555,96.1143,202066.0
2023-02-07 09:30:00,97.25,97.85,97.05,97.44,86451.0,95.2135,95.801,95.0177,95.3996,86451.0
2023-02-07 09:40:00,97.41,97.62,97.33,97.55,30617.0,95.3702,95.5758,95.2919,95.5072,30617.0
2023-02-07 09:50:00,97.62,97.64,97.27,97.42,52622.0,95.5758,95.5954,95.2331,95.38,52622.0
2023-02-07 10:00:00,97.44,97.69,97.36,97.39,16701.0,95.3996,95.6443,95.3212,95.3506,16701.0
2023-02-07 10:10:00,97.37,97.58,97.33,97.58,24526.0,95.331,95.5366,95.2919,95.5366,24526.0
2023-02-07 10:20:00,97.57,97.68,97.38,97.54,15698.0,95.5268,95.6345,95.3408,95.4975,15698.0
2023-02-07 10:30:00,97.52,97.8,97.43,97.69,27222.0,95.4779,95.752,95.3898,95.6443,27222.0
2023-02-07 10:40:00,97.67,97.98,97.6,97.94,24728.0,95.6247,95.9282,95.5562,95.8891,24728.0
2023-02-07 10:50:00,98.03,98.33,98.03,98.05,58303.0,95.9772,96.2709,95.9772,95.9968,58303.0
2023-02-07 11:00:00,98.01,98.17,97.89,98.13,23133.0,95.9576,96.1143,95.8401,96.0751,23133.0
2023-02-07 11:10:00,98.12,98.31,98.09,98.3,44166.0,96.0653,96.2513,96.0359,96.2415,44166.0
2023-02-07 11:20:00,98.31,98.36,98.01,98.11,17795.0,96.2513,96.3003,95.9576,96.0555,17795.0
2023-02-07 11:30:00,98.11,98.42,98.1,98.25,11648.0,96.0555,96.359,96.0457,96.1926,11648.0
2023-02-07 11:40:00,98.24,98.42,98.18,98.34,9166.0,96.1828,96.359,96.1241,96.2807,9166.0
2023-02-07 11:50:00,98.39,98.51,98.21,98.22,20103.0,96.3297,96.4471,96.1534,96.1632,20103.0
2023-02-07 12:00:00,98.2,98.36,98.14,98.21,33613.0,96.1436,96.3003,96.0849,96.1534,33613.0
2023-02-07 12:10:00,98.23,98.24,98.1,98.13,17268.0,96.173,96.1828,96.0457,96.0751,17268.0
2023-02-07 12:20:00,98.14,98.2,97.98,98.14,18208.0,96.0849,96.1436,95.9282,96.0849,18208.0
2023-02-07 12:30:00,98.14,98.41,98.14,98.37,35906.0,96.0849,96.3492,96.0849,96.3101,35906.0
2023-02-07 12:40:00,98.38,99.3,98.38,99.22,55607.0,96.3199,97.2206,96.3199,97.1423,55607.0
2023-02-07 12:50:00,99.24,99.93,99.08,99.7,52859.0,97.1619,97.8374,97.0052,97.6122,52859.0
2023-02-07 13:00:00,99.74,99.81,99.12,99.12,58979.0,97.6514,97.7199,97.0444,97.0444,58979.0
2023-02-07 13:10:00,99.15,99.29,98.4,98.79,27167.0,97.0737,97.2108,96.3394,96.7213,27167.0
2023-02-07 13:20:00,98.84,98.85,98.07,98.07,25300.0,96.7702,96.78,96.0164,96.0164,25300.0
2023-02-07 13:30:00,97.97,98.23,97.86,98.18,69187.0,95.9185,96.173,95.8108,96.1241,69187.0
2023-02-07 13:40:00,98.15,98.43,97.94,98.05,44488.0,96.0947,96.3688,95.8891,95.9968,44488.0
2023-02-07 13:50:00,98.05,98.43,97.92,98.43,83371.0,95.9968,96.3688,95.8695,96.3688,83371.0
2023-02-07 14:00:00,98.45,99.22,98.41,99.06,39552.0,96.3884,97.1423,96.3492,96.9856,39552.0
2023-02-07 14:10:00,99.09,99.41,99.06,99.36,41399.0,97.015,97.3283,96.9856,97.2793,41399.0
2023-02-07 14:20:00,99.34,99.54,99.19,99.31,43704.0,97.2598,97.4556,97.1129,97.2304,43704.0
2023-02-07 14:30:00,99.31,99.59,99.24,99.41,30191.0,97.2304,97.5045,97.1619,97.3283,30191.0
2023-02-07 14:40:00,99.38,99.55,99.36,99.43,20674.0,97.2989,97.4654,97.2793,97.3479,20674.0
2023-02-07 14:50:00,99.43,99.72,99.41,99.55,52510.0,97.3479,97.6318,97.3283,97.4654,52510.0
2023-02-07 15:00:00,99.57,99.75,99.26,99.32,29848.0,97.4849,97.6612,97.1814,97.2402,29848.0
2023-02-07 15:10:00,99.32,99.41,99.21,99.3,24628.0,97.2402,97.3283,97.1325,97.2206,24628.0
2023-02-07 15:20:00,99.32,99.57,99.2,99.54,24461.0,97.2402,97.4849,97.1227,97.4556,24461.0
2023-02-07 15:30:00,99.55,99.59,99.45,99.57,25923.0,97.4654,97.5045,97.3675,97.4849,25923.0
2023-02-07 15:40:00,99.56,99.79,99.51,99.75,51684.0,97.4752,97.7003,97.4262,97.6612,51684.0
2023-02-07 15:50:00,99.76,100.0,99.45,99.47,196415.0,97.671,97.9059,97.3675,97.387,196415.0
2023-02-08 09:30:00,98.89,99.15,98.62,98.89,44204.0,96.8192,97.0737,96.5548,96.8192,44204.0
2023-02-08 09:40:00,98.84,98.99,98.6,98.73,44557.0,96.7702,96.9171,96.5353,96.6625,44557.0
2023-02-08 09:50:00,98.68,98.71,97.83,98.68,68229.0,96.6136,96.643,95.7814,96.6136,68229.0
2023-02-08 10:00:00,98.73,98.73,97.9,98.07,50370.0,96.6625,96.6625,95.8499,96.0164,50370.0
2023-02-08 10:10:00,98.09,98.62,98.09,98.62,46870.0,96.0359,96.5548,96.0359,96.5548,46870.0
2023-02-08 10:20:00,98.63,98.63,98.31,98.31,42471.0,96.5646,96.5646,96.2513,96.2513,42471.0
2023-02-08 10:30:00,98.3,98.31,97.81,98.0,61318.0,96.2415,96.2513,95.7618,95.9478,61318.0
2023-02-08 10:40:00,97.98,98.08,97.75,97.84,31459.0,95.9282,96.0261,95.7031,95.7912,31459.0
2023-02-08 10:50:00,97.87,98.02,97.74,97.81,78931.0,95.8205,95.9674,95.6933,95.7618,78931.0
2023-02-08 11:00:00,97.82,97.82,97.41,97.62,42774.0,95.7716,95.7716,95.3702,95.5758,42774.0
2023-02-08 11:10:00,97.62,97.68,97.34,97.47,72091.0,95.5758,95.6345,95.3016,95.4289,72091.0
2023-02-08 11:20:00,97.47,97.62,96.75,97.06,75739.0,95.4289,95.5758,94.724,95.0275,75739.0
2023-02-08 11:30:00,97.05,97.35,96.92,97.35,60530.0,95.0177,95.3114,94.8904,95.3114,60530.0
2023-02-08 11:40:00,97.37,97.52,97.17,97.4,19884.0,95.331,95.4779,95.1352,95.3604,19884.0
2023-02-08 11:50:00,97.42,97.54,97.25,97.32,14436.0,95.38,95.4975,95.2135,95.2821,14436.0
2023-02-08 12:00:00,97.31,97.31,97.11,97.13,46968.0,95.2723,95.2723,95.0765,95.096,46968.0
2023-02-08 12:10:00,97.15,97.37,97.0,97.12,79311.0,95.1156,95.331,94.9688,95.0863,79311.0
2023-02-08 12:20:00,97.16,97.34,97.12,97.29,24472.0,95.1254,95.3016,95.0863,95.2527,24472.0
2023-02-08 12:30:00,97.28,97.67,97.28,97.56,60515.0,95.2429,95.6247,95.2429,95.517,60515.0
2023-02-08 12:40:00,97.51,97.77,97.41,97.77,41246.0,95.4681,95.7226,95.3702,95.7226,41246.0
2023-02-08 12:50:00,97.79,97.94,97.76,97.94,19093.0,95.7422,95.8891,95.7128,95.8891,19093.0
2023-02-08 13:00:00,97.94,98.01,97.79,97.87,61475.0,95.8891,95.9576,95.7422,95.8205,61475.0
2023-02-08 13:10:00,97.88,98.07,97.79,97.82,41534.0,95.8303,96.0164,95.7422,95.7716,41534.0
2023-02-08 13:20:00,97.81,98.02,97.76,97.87,20182.0,95.7618,95.9674,95.7128,95.8205,20182.0
2023-02-08 13:30:00,97.88,97.94,97.68,97.76,32855.0,95.8303,95.8891,95.6345,95.7128,32855.0
2023-02-08 13:40:00,97.74,97.86,97.65,97.67,59892.0,95.6933,95.8108,95.6052,95.6247,59892.0
2023-02-08 13:50:00,97.68,97.83,97.63,97.76,34055.0,95.6345,95.7814,95.5856,95.7128,34055.0
2023-02-08 14:00:00,97.75,97.76,97.56,97.63,32088.0,95.7031,95.7128,95.517,95.5856,32088.0
2023-02-08 14:10:00,97.65,97.87,97.64,97.81,27618.0,95.6052,95.8205,95.5954,95.7618,27618.0
2023-02-08 14:20:00,97.81,97.81,97.35,97.39,64038.0,95.7618,95.7618,95.3114,95.3506,64038.0
2023-02-08 14:30:00,97.45,97.5,97.28,97.33,27857.0,95.4093,95.4583,95.2429,95.2919,27857.0
2023-02-08 14:40:00,97.35,97.38,97.13,97.31,35244.0,95.3114,95.3408,95.096,95.2723,35244.0
2023-02-08 14:50:00,97.33,97.51,97.29,97.42,60256.0,95.2919,95.4681,95.2527,95.38,60256.0
2023-02-08 15:00:00,97.42,97.49,97.33,97.39,58695.0,95.38,95.4485,95.2919,95.3506,58695.0
2023-02-08 15:10:00,97.4,97.49,97.22,97.23,46053.0,95.3604,95.4485,95.1842,95.1939,46053.0
2023-02-08 15:20:00,97.24,97.49,97.24,97.4,43259.0,95.2037,95.4485,95.2037,95.3604,43259.0
2023-02-08 15:30:00,97.39,97.49,97.22,97.36,45756.0,95.3506,95.4485,95.1842,95.3212,45756.0
2023-02-08 15:40:00,97.37,97.44,97.27,97.29,80119.0,95.331,95.3996,95.2331,95.2527,80119.0
2023-02-08 15:50:00,97.29,97.56,97.28,97.44,258291.0,95.2527,95.517,95.2429,95.3996,258291.0
2023-02-09 09:30:00,98.91,99.2,98.53,98.66,56122.0,96.8388,97.1227,96.4667,96.594,56122.0
2023-02-09 09:40:00,98.7,99.08,98.62,99.06,39553.0,96.6332,97.0052,96.5548,96.9856,39553.0
2023-02-09 09:50:00,99.12,99.2,98.41,98.62,33833.0,97.0444,97.1227,96.3492,96.5548,33833.0
2023-02-09 10:00:00,98.63,98.94,98.57,98.76,27938.0,96.5646,96.8681,96.5059,96.6919,27938.0
2023-02-09 10:10:00,98.74,98.88,98.68,98.77,15963.0,96.6723,96.8094,96.6136,96.7017,15963.0
2023-02-09 10:20:00,98.78,98.81,98.55,98.63,49482.0,96.7115,96.7409,96.4863,96.5646,49482.0
2023-02-09 10:30:00,98.64,98.88,98.32,98.76,27598.0,96.5744,96.8094,96.2611,96.6919,27598.0
2023-02-09 10:40:00,98.8,98.93,98.71,98.84,22622.0,96.7311,96.8583,96.643,96.7702,22622.0
2023-02-09 10:50:00,98.87,98.89,98.71,98.83,13441.0,96.7996,96.8192,96.643,96.7604,13441.0
2023-02-09 11:00:00,98.85,98.97,98.69,98.97,23003.0,96.78,96.8975,96.6234,96.8975,23003.0
2023-02-09 11:10:00,98.93,98.93,98.72,98.77,13438.0,96.8583,96.8583,96.6527,96.7017,13438.0
2023-02-09 11:20:00,98.76,98.98,98.65,98.96,37096.0,96.6919,96.9073,96.5842,96.8877,37096.0
2023-02-09 11:30:00,98.96,98.96,98.71,98.77,13322.0,96.8877,96.8877,96.643,96.7017,13322.0
2023-02-09 11:40:00,98.78,98.86,98.67,98.68,13395.0,96.7115,96.7898,96.6038,96.6136,13395.0
2023-02-09 11:50:00,98.71,98.82,98.64,98.8,8981.0,96.643,96.7507,96.5744,96.7311,8981.0
2023-02-09 12:00:00,98.83,99.02,98.81,99.02,9661.0,96.7604,96.9465,96.7409,96.9465,9661.0
2023-02-09 12:10:00,99.02,99.05,98.73,98.88,12658.0,96.9465,96.9758,96.6625,96.8094,12658.0
2023-02-09 12:20:00,98.87,98.91,98.71,98.73,17687.0,96.7996,96.8388,96.643,96.6625,17687.0
2023-02-09 12:30:00,98.74,98.76,98.18,98.28,37950.0,96.6723,96.6919,96.1241,96.222,37950.0
2023-02-09 12:40:00,98.26,98.42,98.07,98.12,54557.0,96.2024,96.359,96.0164,96.0653,54557.0
2023-02-09 12:50:00,98.08,98.37,98.08,98.35,22365.0,96.0261,96.3101,96.0261,96.2905,22365.0
2023-02-09 13:00:00,98.36,98.52,98.27,98.45,27930.0,96.3003,96.4569,96.2122,96.3884,27930.0
2023-02-09 13:10:00,98.48,98.48,98.35,98.4,13618.0,96.4178,96.4178,96.2905,96.3394,13618.0
2023-02-09 13:20:00,98.38,98.45,98.25,98.28,21085.0,96.3199,96.3884,96.1926,96.222,21085.0
2023-02-09 13:30:00,98.26,98.49,98.24,98.31,26306.0,96.2024,96.4276,96.1828,96.2513,26306.0
2023-02-09 13:40:00,98.3,98.47,98.18,98.47,30250.0,96.2415,96.408,96.1241,96.408,30250.0
2023-02-09 13:50:00,98.46,98.46,98.25,98.34,25023.0,96.3982,96.3982,96.1926,96.2807,25023.0
2023-02-09 14:00:00,98.34,98.51,98.31,98.45,51577.0,96.2807,96.4471,96.2513,96.3884,51577.0
2023-02-09 14:10:00,98.45,98.52,98.32,98.37,31382.0,96.3884,96.4569,96.2611,96.3101,31382.0
2023-02-09 14:20:00,98.37,98.48,98.22,98.25,34059.0,96.3101,96.4178,96.1632,96.1926,34059.0
2023-02-09 14:30:00,98.24,98.46,98.18,98.42,40527.0,96.1828,96.3982,96.1241,96.359,40527.0
2023-02-09 14:40:00,98.42,98.59,98.4,98.59,40707.0,96.359,96.5255,96.3394,96.5255,40707.0
2023-02-09 14:50:00,98.57,98.58,98.34,98.44,48233.0,96.5059,96.5157,96.2807,96.3786,48233.0
2023-02-09 15:00:00,98.45,98.46,98.14,98.31,67369.0,96.3884,96.3982,96.0849,96.2513,67369.0
2023-02-09 15:10:00,98.32,98.36,98.21,98.24,47983.0,96.2611,96.3003,96.1534,96.1828,47983.0
2023-02-09 15:20:00,98.25,98.28,97.74,97.87,91330.0,96.1926,96.222,95.6933,95.8205,91330.0
2023-02-09 15:30:00,97.87,97.95,97.67,97.74,177737.0,95.8205,95.8989,95.6247,95.6933,177737.0
2023-02-09 15:40:00,97.77,97.79,97.63,97.72,81033.0,95.7226,95.7422,95.5856,95.6737,81033.0
2023-02-09 15:50:00,97.73,97.91,97.63,97.7,237401.0,95.6835,95.8597,95.5856,95.6541,237401.0
2023-02-10 09:30:00,97.15,98.17,97.09,97.86,39994.0,95.1156,96.1143,95.0569,95.8108,39994.0
2023-02-10 09:40:00,97.87,98.08,97.79,98.0,25618.0,95.8205,96.0261,95.7422,95.9478,25618.0
2023-02-10 09:50:00,97.98,98.2,97.87,97.99,31055.0,95.9282,96.1436,95.8205,95.938,31055.0
2023-02-10 10:00:00,97.98,98.36,97.8,98.27,25711.0,95.9282,96.3003,95.752,96.2122,25711.0
2023-02-10 10:10:00,98.34,98.74,98.27,98.58,26665.0,96.2807,96.6723,96.2122,96.5157,26665.0
2023-02-10 10:20:00,98.61,98.72,98.49,98.61,42091.0,96.5451,96.6527,96.4276,96.5451,42091.0
2023-02-10 10:30:00,98.62,98.78,98.42,98.7,17456.0,96.5548,96.7115,96.359,96.6332,17456.0
2023-02-10 10:40:00,98.68,98.73,98.46,98.66,21316.0,96.6136,96.6625,96.3982,96.594,21316.0
2023-02-10 10:50:00,98.64,98.64,98.25,98.47,21850.0,96.5744,96.5744,96.1926,96.408,21850.0
2023-02-10 11:00:00,98.44,98.59,98.36,98.46,14483.0,96.3786,96.5255,96.3003,96.3982,14483.0
2023-02-10 11:10:00,98.48,98.48,98.19,98.42,22751.0,96.4178,96.4178,96.1338,96.359,22751.0
2023-02-10 11:20:00,98.42,98.43,98.26,98.41,21892.0,96.359,96.3688,96.2024,96.3492,21892.0
2023-02-10 11:30:00,98.47,98.54,98.38,98.4,19603.0,96.408,96.4765,96.3199,96.3394,19603.0
2023-02-10 11:40:00,98.36,98.55,98.36,98.48,17808.0,96.3003,96.4863,96.3003,96.4178,17808.0
2023-02-10 11:50:00,98.47,98.51,98.26,98.31,38283.0,96.408,96.4471,96.2024,96.2513,38283.0
2023-02-10 12:00:00,98.29,98.49,98.29,98.44,16575.0,96.2318,96.4276,96.2318,96.3786,16575.0
2023-02-10 12:10:00,98.47,98.48,98.25,98.28,61592.0,96.408,96.4178,96.1926,96.222,61592.0
2023-02-10 12:20:00,98.28,98.36,98.23,98.33,55304.0,96.222,96.3003,96.173,96.2709,55304.0
2023-02-10 12:30:00,98.35,98.66,98.28,98.33,34873.0,96.2905,96.594,96.222,96.2709,34873.0
2023-02-10 12:40:00,98.33,98.55,98.28,98.31,34781.0,96.2709,96.4863,96.222,96.2513,34781.0
2023-02-10 12:50:00,98.31,98.41,98.25,98.41,27796.0,96.2513,96.3492,96.1926,96.3492,27796.0
2023-02-10 13:00:00,98.47,98.47,98.29,98.3,36020.0,96.408,96.408,96.2318,96.2415,36020.0
2023-02-10 13:10:00,98.3,98.41,98.25,98.4,36712.0,96.2415,96.3492,96.1926,96.3394,36712.0
2023-02-10 13:20:00,98.4,98.66,98.4,98.59,33728.0,96.3394,96.594,96.3394,96.5255,33728.0
2023-02-10 13:30:00,98.61,98.61,98.28,98.35,14799.0,96.5451,96.5451,96.222,96.2905,14799.0
2023-02-10 13:40:00,98.35,98.45,98.24,98.36,17270.0,96.2905,96.3884,96.1828,96.3003,17270.0
2023-02-10 13:50:00,98.36,98.38,98.15,98.2,34016.0,96.3003,96.3199,96.0947,96.1436,34016.0
2023-02-10 14:00:00,98.2,98.37,98.17,98.31,34675.0,96.1436,96.3101,96.1143,96.2513,34675.0
2023-02-10 14:10:00,98.31,98.42,98.25,98.34,28575.0,96.2513,96.359,96.1926,96.2807,28575.0
2023-02-10 14:20:00,98.34,98.37,98.2,98.25,15500.0,96.2807,96.3101,96.1436,96.1926,15500.0
2023-02-10 14:30:00,98.23,98.46,98.2,98.28,52500.0,96.173,96.3982,96.1436,96.222,52500.0
2023-02-10 14:40:00,98.29,98.32,98.17,98.3,47383.0,96.2318,96.2611,96.1143,96.2415,47383.0
2023-02-10 14:50:00,98.29,98.4,98.26,98.4,10568.0,96.2318,96.3394,96.2024,96.3394,10568.0
2023-02-10 15:00:00,98.41,98.49,98.35,98.41,26752.0,96.3492,96.4276,96.2905,96.3492,26752.0
2023-02-10 15:10:00,98.41,98.41,98.22,98.31,52013.0,96.3492,96.3492,96.1632,96.2513,52013.0
2023-02-10 15:20:00,98.31,98.38,98.25,98.38,42818.0,96.2513,96.3199,96.1926,96.3199,42818.0
2023-02-10 15:30:00,98.38,98.49,98.37,98.39,39659.0,96.3199,96.4276,96.3101,96.3297,39659.0
2023-02-10 15:40:00,98.39,98.45,98.23,98.43,115465.0,96.3297,96.3884,96.173,96.3688,115465.0
2023-02-10 15:50:00,98.46,98.61,98.29,98.59,188604.0,96.3982,96.5451,96.2318,96.5255,188604.0
2023-02-13 09:30:00,98.65,98.99,98.27,98.71,46685.0,96.5842,96.9171,96.2122,96.643,46685.0
2023-02-13 09:40:00,98.74,98.98,98.6,98.61,51572.0,96.6723,96.9073,96.5353,96.5451,51572.0
2023-02-13 09:50:00,98.66,99.0,98.54,98.9,21375.0,96.594,96.9269,96.4765,96.829,21375.0
2023-02-13 10:00:00,98.88,98.96,98.65,98.81,19417.0,96.8094,96.8877,96.5842,96.7409,19417.0
2023-02-13 10:10:00,98.8,98.96,98.79,98.81,16868.0,96.7311,96.8877,96.7213,96.7409,16868.0
2023-02-13 10:20:00,98.8,99.07,98.71,99.04,21051.0,96.7311,96.9954,96.643,96.966,21051.0
2023-02-13 10:30:00,99.07,99.2,99.01,99.13,13122.0,96.9954,97.1227,96.9367,97.0542,13122.0
2023-02-13 10:40:00,99.14,99.38,99.06,99.34,18577.0,97.064,97.2989,96.9856,97.2598,18577.0
2023-02-13 10:50:00,99.37,99.72,99.25,99.68,102331.0,97.2891,97.6318,97.1716,97.5926,102331.0
2023-02-13 11:00:00,99.71,99.71,99.37,99.47,43344.0,97.622,97.622,97.2891,97.387,43344.0
2023-02-13 11:10:00,99.45,99.72,99.43,99.52,15373.0,97.3675,97.6318,97.3479,97.436,15373.0
2023-02-13 11:20:00,99.53,99.76,99.52,99.72,38638.0,97.4458,97.671,97.436,97.6318,38638.0
2023-02-13 11:30:00,99.73,99.73,99.42,99.54,10391.0,97.6416,97.6416,97.3381,97.4556,10391.0
2023-02-13 11:40:00,99.56,99.89,99.56,99.81,17551.0,97.4752,97.7982,97.4752,97.7199,17551.0
2023-02-13 11:50:00,99.81,99.91,99.72,99.9,25017.0,97.7199,97.8178,97.6318,97.808,25017.0
2023-02-13 12:00:00,99.89,100.31,99.88,100.26,47148.0,97.7982,98.2095,97.7885,98.1605,47148.0
2023-02-13 12:10:00,100.26,100.39,100.14,100.23,19091.0,98.1605,98.2878,98.043,98.1311,19091.0
2023-02-13 12:20:00,100.21,100.21,99.89,99.94,26279.0,98.1115,98.1115,97.7982,97.8472,26279.0
2023-02-13 12:30:00,99.93,99.93,99.7,99.77,17528.0,97.8374,97.8374,97.6122,97.6808,17528.0
2023-02-13 12:40:00,99.78,99.87,99.78,99.82,10296.0,97.6905,97.7787,97.6905,97.7297,10296.0
2023-02-13 12:50:00,99.8,99.81,99.59,99.6,28648.0,97.7101,97.7199,97.5045,97.5143,28648.0
2023-02-13 13:00:00,99.61,99.69,99.51,99.54,16302.0,97.5241,97.6024,97.4262,97.4556,16302.0
2023-02-13 13:10:00,99.54,99.74,99.47,99.7,17266.0,97.4556,97.6514,97.387,97.6122,17266.0
2023-02-13 13:20:00,99.71,100.03,99.7,99.9,29186.0,97.622,97.9353,97.6122,97.808,29186.0
2023-02-13 13:30:00,99.91,100.03,99.84,99.92,29706.0,97.8178,97.9353,97.7493,97.8276,29706.0
2023-02-13 13:40:00,99.92,100.11,99.89,100.07,35565.0,97.8276,98.0136,97.7982,97.9745,35565.0
2023-02-13 13:50:00,100.1,100.17,100.01,100.09,23721.0,98.0038,98.0724,97.9157,97.9941,23721.0
2023-02-13 14:00:00,100.12,100.16,99.87,99.91,31067.0,98.0234,98.0626,97.7787,97.8178,31067.0
2023-02-13 14:10:00,99.91,99.92,99.55,99.65,55711.0,97.8178,97.8276,97.4654,97.5633,55711.0
2023-02-13 14:20:00,99.66,99.78,99.66,99.75,28058.0,97.5731,97.6905,97.5731,97.6612,28058.0
2023-02-13 14:30:00,99.77,99.83,99.53,99.57,31498.0,97.6808,97.7395,97.4458,97.4849,31498.0
2023-02-13 14:40:00,99.58,99.67,99.54,99.58,37602.0,97.4947,97.5829,97.4556,97.4947,37602.0
2023-02-13 14:50:00,99.57,99.68,99.56,99.63,17467.0,97.4849,97.5926,97.4752,97.5437,17467.0
2023-02-13 15:00:00,99.64,99.81,99.54,99.8,44849.0,97.5535,97.7199,97.4556,97.7101,44849.0
2023-02-13 15:10:00,99.79,99.93,99.78,99.92,33441.0,97.7003,97.8374,97.6905,97.8276,33441.0
2023-02-13 15:20:00,99.93,100.16,99.91,100.16,56687.0,97.8374,98.0626,97.8178,98.0626,56687.0
2023-02-13 15:30:00,100.17,100.46,100.17,100.42,46766.0,98.0724,98.3563,98.0724,98.3171,46766.0
2023-02-13 15:40:00,100.41,100.61,100.41,100.6,76367.0,98.3074,98.5032,98.3074,98.4934,76367.0
2023-02-13 15:50:00,100.59,100.59,100.38,100.54,211791.0,98.4836,98.4836,98.278,98.4346,211791.0
2023-02-14 09:30:00,99.44,99.58,98.59,99.58,57733.0,97.3577,97.4947,96.5255,97.4947,57733.0
2023-02-14 09:40:00,99.61,99.9,99.39,99.57,27525.0,97.5241,97.808,97.3087,97.4849,27525.0
2023-02-14 09:50:00,99.55,99.72,99.33,99.58,44488.0,97.4654,97.6318,97.25,97.4947,44488.0
2023-02-14 10:00:00,99.6,99.96,99.56,99.95,41881.0,97.5143,97.8668,97.4752,97.857,41881.0
2023-02-14 10:10:00,99.96,100.38,99.94,100.36,24083.0,97.8668,98.278,97.8472,98.2584,24083.0
2023-02-14 10:20:00,100.36,100.61,100.08,100.09,45500.0,98.2584,98.5032,97.9843,97.9941,45500.0
2023-02-14 10:30:00,100.09,100.09,98.91,98.99,90648.0,97.9941,97.9941,96.8388,96.9171,90648.0
2023-02-14 10:40:00,99.01,99.27,98.94,99.23,99857.0,96.9367,97.1912,96.8681,97.1521,99857.0
2023-02-14 10:50:00,99.22,99.39,99.18,99.22,59701.0,97.1423,97.3087,97.1031,97.1423,59701.0
2023-02-14 11:00:00,99.22,99.64,99.19,99.23,35404.0,97.1423,97.5535,97.1129,97.1521,35404.0
2023-02-14 11:10:00,99.25,99.62,99.25,99.58,19217.0,97.1716,97.5339,97.1716,97.4947,19217.0
2023-02-14 11:20:00,99.59,99.62,99.15,99.2,30124.0,97.5045,97.5339,97.0737,97.1227,30124.0
2023-02-14 11:30:00,99.21,99.22,98.78,99.02,82604.0,97.1325,97.1423,96.7115,96.9465,82604.0
2023-02-14 11:40:00,99.04,99.27,98.87,99.23,44081.0,96.966,97.1912,96.7996,97.1521,44081.0
2023-02-14 11:50:00,99.21,99.36,99.02,99.36,20205.0,97.1325,97.2793,96.9465,97.2793,20205.0
2023-02-14 12:00:00,99.35,99.48,99.3,99.44,10890.0,97.2696,97.3968,97.2206,97.3577,10890.0
2023-02-14 12:10:00,99.43,99.63,99.43,99.52,23684.0,97.3479,97.5437,97.3479,97.436,23684.0
2023-02-14 12:20:00,99.56,99.58,99.35,99.4,8362.0,97.4752,97.4947,97.2696,97.3185,8362.0
2023-02-14 12:30:00,99.36,99.59,99.34,99.58,14497.0,97.2793,97.5045,97.2598,97.4947,14497.0
2023-02-14 12:40:00,99.56,99.68,99.51,99.57,7119.0,97.4752,97.5926,97.4262,97.4849,7119.0
2023-02-14 12:50:00,99.55,99.72,99.49,99.71,13522.0,97.4654,97.6318,97.4066,97.622,13522.0
2023-02-14 13:00:00,99.7,100.14,99.68,99.98,23979.0,97.6122,98.043,97.5926,97.8864,23979.0
2023-02-14 13:10:00,99.97,99.99,99.75,99.86,31169.0,97.8766,97.8962,97.6612,97.7689,31169.0
2023-02-14 13:20:00,99.89,99.92,99.78,99.84,14634.0,97.7982,97.8276,97.6905,97.7493,14634.0
2023-02-14 13:30:00,99.86,99.98,99.79,99.83,21748.0,97.7689,97.8864,97.7003,97.7395,21748.0
2023-02-14 13:40:00,99.81,99.89,99.58,99.8,35604.0,97.7199,97.7982,97.4947,97.7101,35604.0
2023-02-14 13:50:00,99.77,99.79,99.58,99.62,11124.0,97.6808,97.7003,97.4947,97.5339,11124.0
2023-02-14 14:00:00,99.61,99.79,99.27,99.36,25074.0,97.5241,97.7003,97.1912,97.2793,25074.0
2023-02-14 14:10:00,99.4,99.65,99.4,99.63,11392.0,97.3185,97.5633,97.3185,97.5437,11392.0
2023-02-14 14:20:00,99.61,99.65,99.41,99.58,24734.0,97.5241,97.5633,97.3283,97.4947,24734.0
2023-02-14 14:30:00,99.58,99.75,99.53,99.6,27067.0,97.4947,97.6612,97.4458,97.5143,27067.0
2023-02-14 14:40:00,99.6,99.71,99.49,99.51,16206.0,97.5143,97.622,97.4066,97.4262,16206.0
2023-02-14 14:50:00,99.51,99.65,99.5,99.57,16218.0,97.4262,97.5633,97.4164,97.4849,16218.0
2023-02-14 15:00:00,99.59,99.64,99.44,99.55,21639.0,97.5045,97.5535,97.3577,97.4654,21639.0
2023-02-14 15:10:00,99.52,99.52,99.29,99.41,32034.0,97.436,97.436,97.2108,97.3283,32034.0
2023-02-14 15:20:00,99.41,99.52,99.36,99.43,38219.0,97.3283,97.436,97.2793,97.3479,38219.0
2023-02-14 15:30:00,99.43,99.72,99.39,99.7,41796.0,97.3479,97.6318,97.3087,97.6122,41796.0
2023-02-14 15:40:00,99.69,99.71,99.43,99.55,37089.0,97.6024,97.622,97.3479,97.4654,37089.0
2023-02-14 15:50:00,99.55,99.56,99.14,99.17,167572.0,97.4654,97.4752,97.064,97.0933,167572.0
2023-02-15 09:30:00,97.95,98.63,97.73,98.43,53850.0,95.8989,96.5646,95.6835,96.3688,53850.0
2023-02-15 09:40:00,98.5,99.05,98.32,98.85,22853.0,96.4374,96.9758,96.2611,96.78,22853.0
2023-02-15 09:50:00,98.83,98.96,98.35,98.5,45232.0,96.7604,96.8877,96.2905,96.4374,45232.0
2023-02-15 10:00:00,98.52,98.76,98.27,98.59,56370.0,96.4569,96.6919,96.2122,96.5255,56370.0
2023-02-15 10:10:00,98.66,99.02,98.52,99.01,9972.0,96.594,96.9465,96.4569,96.9367,9972.0
2023-02-15 10:20:00,99.03,99.05,98.69,98.78,21797.0,96.9563,96.9758,96.6234,96.7115,21797.0
2023-02-15 10:30:00,98.79,99.16,98.76,99.0,21719.0,96.7213,97.0835,96.6919,96.9269,21719.0
2023-02-15 10:40:00,99.0,99.35,98.92,99.31,24321.0,96.9269,97.2696,96.8486,97.2304,24321.0
2023-02-15 10:50:00,99.31,99.83,99.16,99.66,63617.0,97.2304,97.7395,97.0835,97.5731,63617.0
2023-02-15 11:00:00,99.64,100.01,99.58,99.83,40549.0,97.5535,97.9157,97.4947,97.7395,40549.0
2023-02-15 11:10:00,99.81,99.81,99.61,99.63,18623.0,97.7199,97.7199,97.5241,97.5437,18623.0
2023-02-15 11:20:00,99.63,99.75,99.54,99.72,10497.0,97.5437,97.6612,97.4556,97.6318,10497.0
2023-02-15 11:30:00,99.74,99.79,99.64,99.78,8324.0,97.6514,97.7003,97.5535,97.6905,8324.0
2023-02-15 11:40:00,99.78,99.91,99.77,99.81,10768.0,97.6905,97.8178,97.6808,97.7199,10768.0
2023-02-15 11:50:00,99.83,99.85,99.61,99.65,12047.0,97.7395,97.7591,97.5241,97.5633,12047.0
2023-02-15 12:00:00,99.67,99.67,99.32,99.48,61168.0,97.5829,97.5829,97.2402,97.3968,61168.0
2023-02-15 12:10:00,99.51,99.55,99.27,99.28,31899.0,97.4262,97.4654,97.1912,97.201,31899.0
2023-02-15 12:20:00,99.27,99.27,99.01,99.02,30974.0,97.1912,97.1912,96.9367,96.9465,30974.0
2023-02-15 12:30:00,99.03,99.22,99.02,99.1,13324.0,96.9563,97.1423,96.9465,97.0248,13324.0
2023-02-15 12:40:00,99.16,99.2,99.05,99.05,12041.0,97.0835,97.1227,96.9758,96.9758,12041.0
2023-02-15 12:50:00,99.06,99.21,99.01,99.08,13788.0,96.9856,97.1325,96.9367,97.0052,13788.0
2023-02-15 13:00:00,99.08,99.18,99.0,99.07,24293.0,97.0052,97.1031,96.9269,96.9954,24293.0
2023-02-15 13:10:00,99.08,99.14,98.99,99.05,38389.0,97.0052,97.064,96.9171,96.9758,38389.0
2023-02-15 13:20:00,99.03,99.2,99.03,99.06,37900.0,96.9563,97.1227,96.9563,96.9856,37900.0
2023-02-15 13:30:00,99.06,99.25,99.02,99.19,31911.0,96.9856,97.1716,96.9465,97.1129,31911.0
2023-02-15 13:40:00,99.2,99.42,99.19,99.23,17870.0,97.1227,97.3381,97.1129,97.1521,17870.0
2023-02-15 13:50:00,99.25,99.3,99.18,99.25,32663.0,97.1716,97.2206,97.1031,97.1716,32663.0
2023-02-15 14:00:00,99.25,99.25,99.17,99.18,28055.0,97.1716,97.1716,97.0933,97.1031,28055.0
2023-02-15 14:10:00,99.17,99.21,99.05,99.07,14434.0,97.0933,97.1325,96.9758,96.9954,14434.0
2023-02-15 14:20:00,99.08,99.22,99.08,99.2,26691.0,97.0052,97.1423,97.0052,97.1227,26691.0
2023-02-15 14:30:00,99.19,99.28,99.1,99.12,28094.0,97.1129,97.201,97.0248,97.0444,28094.0
2023-02-15 14:40:00,99.13,99.2,98.94,99.01,35561.0,97.0542,97.1227,96.8681,96.9367,35561.0
2023-02-15 14:50:00,99.01,99.06,98.94,99.01,40226.0,96.9367,96.9856,96.8681,96.9367,40226.0
2023-02-15 15:00:00,99.01,99.16,98.96,99.05,24501.0,96.9367,97.0835,96.8877,96.9758,24501.0
2023-02-15 15:10:00,99.05,99.09,98.94,98.96,23154.0,96.9758,97.015,96.8681,96.8877,23154.0
2023-02-15 15:20:00,98.97,99.04,98.8,99.04,74876.0,96.8975,96.966,96.7311,96.966,74876.0
2023-02-15 15:30:00,99.06,99.12,98.99,98.99,36090.0,96.9856,97.0444,96.9171,96.9171,36090.0
2023-02-15 15:40:00,98.99,99.12,98.97,99.01,81120.0,96.9171,97.0444,96.8975,96.9367,81120.0
2023-02-15 15:50:00,99.01,99.26,99.0,99.26,387563.0,96.9367,97.1814,96.9269,97.1814,387563.0
2023-02-16 09:30:00,97.73,97.86,96.91,97.23,127876.0,95.6835,95.8108,94.8806,95.1939,127876.0
2023-02-16 09:40:00,97.26,97.98,97.18,97.53,101148.0,95.2233,95.9282,95.145,95.4877,101148.0
2023-02-16 09:50:00,97.48,97.56,96.76,96.81,104284.0,95.4387,95.517,94.7338,94.7827,104284.0
2023-02-16 10:00:00,96.78,96.94,96.37,96.89,77493.0,94.7534,94.91,94.352,94.8611,77493.0
2023-02-16 10:10:00,96.88,96.96,96.48,96.8,87288.0,94.8513,94.9296,94.4597,94.773,87288.0
2023-02-16 10:20:00,96.8,97.06,96.6,97.06,41689.0,94.773,95.0275,94.5771,95.0275,41689.0
2023-02-16 10:30:00,97.08,97.32,97.02,97.18,29416.0,95.0471,95.2821,94.9883,95.145,29416.0
2023-02-16 10:40:00,97.18,97.33,97.04,97.26,26665.0,95.145,95.2919,95.0079,95.2233,26665.0
2023-02-16 10:50:00,97.27,97.32,97.13,97.23,30467.0,95.2331,95.2821,95.096,95.1939,30467.0
2023-02-16 11:00:00,97.24,97.52,97.18,97.25,27094.0,95.2037,95.4779,95.145,95.2135,27094.0
2023-02-16 11:10:00,97.23,97.5,97.23,97.23,61005.0,95.1939,95.4583,95.1939,95.1939,61005.0
2023-02-16 11:20:00,97.24,97.4,97.18,97.32,49939.0,95.2037,95.3604,95.145,95.2821,49939.0
2023-02-16 11:30:00,97.32,97.42,97.17,97.31,50750.0,95.2821,95.38,95.1352,95.2723,50750.0
2023-02-16 11:40:00,97.34,97.49,97.33,97.42,30937.0,95.3016,95.4485,95.2919,95.38,30937.0
2023-02-16 11:50:00,97.43,97.44,97.06,97.07,43004.0,95.3898,95.3996,95.0275,95.0373,43004.0
2023-02-16 12:00:00,97.07,97.24,97.01,97.11,22664.0,95.0373,95.2037,94.9786,95.0765,22664.0
2023-02-16 12:10:00,97.1,97.25,96.83,96.88,36805.0,95.0667,95.2135,94.8023,94.8513,36805.0
2023-02-16 12:20:00,96.87,97.17,96.87,97.12,21359.0,94.8415,95.1352,94.8415,95.0863,21359.0
2023-02-16 12:30:00,97.1,97.31,97.08,97.2,35458.0,95.0667,95.2723,95.0471,95.1646,35458.0
2023-02-16 12:40:00,97.2,97.42,97.2,97.32,38079.0,95.1646,95.38,95.1646,95.2821,38079.0
2023-02-16 12:50:00,97.33,97.42,97.14,97.15,36413.0,95.2919,95.38,95.1058,95.1156,36413.0
2023-02-16 13:00:00,97.16,97.34,97.08,97.28,30334.0,95.1254,95.3016,95.0471,95.2429,30334.0
2023-02-16 13:10:00,97.29,97.36,97.22,97.33,18469.0,95.2527,95.3212,95.1842,95.2919,18469.0
2023-02-16 13:20:00,97.35,97.35,96.94,97.0,31018.0,95.3114,95.3114,94.91,94.9688,31018.0
2023-02-16 13:30:00,96.99,97.36,96.92,97.26,30412.0,94.959,95.3212,94.8904,95.2233,30412.0
2023-02-16 13:40:00,97.26,97.37,97.24,97.3,27819.0,95.2233,95.331,95.2037,95.2625,27819.0
2023-02-16 13:50:00,97.3,97.32,97.12,97.18,62433.0,95.2625,95.2821,95.0863,95.145,62433.0
2023-02-16 14:00:00,97.19,97.44,97.14,97.37,41465.0,95.1548,95.3996,95.1058,95.331,41465.0
2023-02-16 14:10:00,97.39,97.5,97.21,97.22,60889.0,95.3506,95.4583,95.1744,95.1842,60889.0
2023-02-16 14:20:00,97.21,97.36,97.1,97.3,29603.0,95.1744,95.3212,95.0667,95.2625,29603.0
2023-02-16 14:30:00,97.3,97.35,97.18,97.23,27300.0,95.2625,95.3114,95.145,95.1939,27300.0
2023-02-16 14:40:00,97.23,97.28,97.14,97.25,30838.0,95.1939,95.2429,95.1058,95.2135,30838.0
2023-02-16 14:50:00,97.26,97.59,97.19,97.51,94540.0,95.2233,95.5464,95.1548,95.4681,94540.0
2023-02-16 15:00:00,97.5,97.59,97.22,97.5,44927.0,95.4583,95.5464,95.1842,95.4583,44927.0
2023-02-16 15:10:00,97.52,97.53,97.16,97.38,62400.0,95.4779,95.4877,95.1254,95.3408,62400.0
2023-02-16 15:20:00,97.33,97.63,97.21,97.25,98649.0,95.2919,95.5856,95.1744,95.2135,98649.0
2023-02-16 15:30:00,97.23,97.23,97.01,97.02,90325.0,95.1939,95.1939,94.9786,94.9883,90325.0
2023-02-16 15:40:00,97.01,97.21,96.98,97.18,79420.0,94.9786,95.1744,94.9492,95.145,79420.0
2023-02-16 15:50:00,97.17,97.23,96.85,97.15,311593.0,95.1352,95.1939,94.8219,95.1156,311593.0
2023-02-17 09:30:00,96.29,96.43,95.41,95.54,293466.0,94.2736,94.4107,93.4121,93.5393,293466.0
2023-02-17 09:40:00,95.6,95.6,94.0,94.14,153937.0,93.5981,93.5981,92.0316,92.1687,153937.0
2023-02-17 09:50:00,94.16,94.75,93.96,94.23,183906.0,92.1882,92.7659,91.9924,92.2568,183906.0
2023-02-17 10:00:00,94.22,94.6,94.14,94.21,88842.0,92.247,92.619,92.1687,92.2372,88842.0
2023-02-17 10:10:00,94.2,94.59,94.02,94.43,184631.0,92.2274,92.6092,92.0512,92.4526,184631.0
2023-02-17 10:20:00,94.42,95.25,94.24,94.31,207035.0,92.4428,93.2554,92.2666,92.3351,207035.0
2023-02-17 10:30:00,94.29,94.86,94.29,94.63,98774.0,92.3155,92.8736,92.3155,92.6484,98774.0
2023-02-17 10:40:00,94.62,94.94,94.48,94.49,123976.0,92.6386,92.9519,92.5015,92.5113,123976.0
2023-02-17 10:50:00,94.46,94.62,94.11,94.11,94103.0,92.482,92.6386,92.1393,92.1393,94103.0
2023-02-17 11:00:00,94.1,94.23,93.79,93.92,48467.0,92.1295,92.2568,91.826,91.9533,48467.0
2023-02-17 11:10:00,93.95,94.11,93.38,93.5,67126.0,91.9826,92.1393,91.4246,91.5421,67126.0
2023-02-17 11:20:00,93.5,93.59,93.15,93.59,79342.0,91.5421,91.6302,91.1994,91.6302,79342.0
2023-02-17 11:30:00,93.59,94.06,93.25,93.81,130782.0,91.6302,92.0903,91.2973,91.8456,130782.0
2023-02-17 11:40:00,93.86,93.88,93.4,93.73,50342.0,91.8945,91.9141,91.4442,91.7672,50342.0
2023-02-17 11:50:00,93.71,93.77,93.5,93.51,45189.0,91.7477,91.8064,91.5421,91.5518,45189.0
2023-02-17 12:00:00,93.53,93.89,93.49,93.88,44871.0,91.5714,91.9239,91.5323,91.9141,44871.0
2023-02-17 12:10:00,93.89,94.26,93.88,94.11,44573.0,91.9239,92.2861,91.9141,92.1393,44573.0
2023-02-17 12:20:00,94.1,94.2,93.93,94.05,28725.0,92.1295,92.2274,91.9631,92.0805,28725.0
2023-02-17 12:30:00,94.01,94.16,93.99,94.09,45205.0,92.0414,92.1882,92.0218,92.1197,45205.0
2023-02-17 12:40:00,94.11,94.59,94.11,94.39,58521.0,92.1393,92.6092,92.1393,92.4134,58521.0
2023-02-17 12:50:00,94.42,94.47,94.08,94.3,43559.0,92.4428,92.4917,92.1099,92.3253,43559.0
2023-02-17 13:00:00,94.33,94.37,94.12,94.37,34795.0,92.3547,92.3938,92.1491,92.3938,34795.0
2023-02-17 13:10:00,94.39,94.49,94.3,94.36,23876.0,92.4134,92.5113,92.3253,92.384,23876.0
2023-02-17 13:20:00,94.34,94.34,94.23,94.23,19459.0,92.3645,92.3645,92.2568,92.2568,19459.0
2023-02-17 13:30:00,94.24,94.45,94.18,94.37,42494.0,92.2666,92.4722,92.2078,92.3938,42494.0
2023-02-17 13:40:00,94.39,94.55,94.33,94.34,29182.0,92.4134,92.5701,92.3547,92.3645,29182.0
2023-02-17 13:50:00,94.33,94.33,94.02,94.15,60977.0,92.3547,92.3547,92.0512,92.1784,60977.0
2023-02-17 14:00:00,94.17,94.28,94.14,94.21,44829.0,92.198,92.3057,92.1687,92.2372,44829.0
2023-02-17 14:10:00,94.19,94.34,94.11,94.21,51473.0,92.2176,92.3645,92.1393,92.2372,51473.0
2023-02-17 14:20:00,94.22,94.37,94.1,94.2,52084.0,92.247,92.3938,92.1295,92.2274,52084.0
2023-02-17 14:30:00,94.22,94.41,94.19,94.39,127868.0,92.247,92.433,92.2176,92.4134,127868.0
2023-02-17 14:40:00,94.37,94.46,94.18,94.28,57007.0,92.3938,92.482,92.2078,92.3057,57007.0
2023-02-17 14:50:00,94.29,94.42,94.27,94.39,62039.0,92.3155,92.4428,92.2959,92.4134,62039.0
2023-02-17 15:00:00,94.39,94.5,94.33,94.42,43944.0,92.4134,92.5211,92.3547,92.4428,43944.0
2023-02-17 15:10:00,94.43,94.43,94.24,94.27,54593.0,92.4526,92.4526,92.2666,92.2959,54593.0
2023-02-17 15:20:00,94.28,94.36,94.14,94.21,58221.0,92.3057,92.384,92.1687,92.2372,58221.0
2023-02-17 15:30:00,94.2,94.42,94.17,94.33,86557.0,92.2274,92.4428,92.198,92.3547,86557.0
2023-02-17 15:40:00,94.34,94.44,94.27,94.34,121343.0,92.3645,92.4624,92.2959,92.3645,121343.0
2023-02-17 15:50:00,94.34,94.44,94.17,94.39,300362.0,92.3645,92.4624,92.198,92.4134,300362.0
2023-02-21 09:30:00,91.96,93.4,91.96,93.37,228788.0,90.0343,91.4442,90.0343,91.4148,228788.0
2023-02-21 09:40:00,93.41,93.69,92.54,92.63,94724.0,91.4539,91.7281,90.6022,90.6903,94724.0
2023-02-21 09:50:00,92.72,92.96,91.95,91.97,77543.0,90.7784,91.0134,90.0245,90.0441,77543.0
2023-02-21 10:00:00,91.96,92.02,91.39,91.8,250886.0,90.0343,90.093,89.4762,89.8777,250886.0
2023-02-21 10:10:00,91.83,92.15,91.6,92.15,62043.0,89.907,90.2203,89.6818,90.2203,62043.0
2023-02-21 10:20:00,92.17,92.41,91.94,92.04,40050.0,90.2399,90.4749,90.0147,90.1126,40050.0
2023-02-21 10:30:00,92.04,92.44,91.95,92.44,39290.0,90.1126,90.5043,90.0245,90.5043,39290.0
2023-02-21 10:40:00,92.47,92.64,92.38,92.56,40182.0,90.5336,90.7001,90.4455,90.6217,40182.0
2023-02-21 10:50:00,92.56,92.56,92.26,92.33,42585.0,90.6217,90.6217,90.328,90.3966,42585.0
2023-02-21 11:00:00,92.33,92.47,92.18,92.21,32973.0,90.3966,90.5336,90.2497,90.2791,32973.0
2023-02-21 11:10:00,92.2,92.34,91.95,91.95,47619.0,90.2693,90.4063,90.0245,90.0245,47619.0
2023-02-21 11:20:00,91.95,92.01,91.69,91.77,42135.0,90.0245,90.0833,89.77,89.8483,42135.0
2023-02-21 11:30:00,91.77,91.98,91.67,91.82,37913.0,89.8483,90.0539,89.7504,89.8972,37913.0
2023-02-21 11:40:00,91.83,91.9,91.64,91.68,27522.0,89.907,89.9756,89.721,89.7602,27522.0
2023-02-21 11:50:00,91.69,91.72,91.37,91.37,75372.0,89.77,89.7993,89.4567,89.4567,75372.0
2023-02-21 12:00:00,91.38,91.56,91.35,91.56,37325.0,89.4665,89.6427,89.4371,89.6427,37325.0
2023-02-21 12:10:00,91.57,91.57,91.24,91.39,34774.0,89.6525,89.6525,89.3294,89.4762,34774.0
2023-02-21 12:20:00,91.39,91.54,91.31,91.54,29924.0,89.4762,89.6231,89.3979,89.6231,29924.0
2023-02-21 12:30:00,91.56,91.64,91.32,91.64,33599.0,89.6427,89.721,89.4077,89.721,33599.0
2023-02-21 12:40:00,91.67,91.77,91.4,91.48,54502.0,89.7504,89.8483,89.486,89.5644,54502.0
2023-02-21 12:50:00,91.48,91.66,91.47,91.66,71265.0,89.5644,89.7406,89.5546,89.7406,71265.0
2023-02-21 13:00:00,91.67,91.71,91.3,91.3,43856.0,89.7504,89.7895,89.3881,89.3881,43856.0
2023-02-21 13:10:00,91.28,91.31,91.05,91.11,67373.0,89.3685,89.3979,89.1434,89.2021,67373.0
2023-02-21 13:20:00,91.08,91.11,90.98,91.09,44655.0,89.1727,89.2021,89.0748,89.1825,44655.0
2023-02-21 13:30:00,91.07,91.07,90.92,91.0,40916.0,89.1629,89.1629,89.0161,89.0944,40916.0
2023-02-21 13:40:00,90.99,91.04,90.81,90.83,35696.0,89.0846,89.1336,88.9084,88.928,35696.0
2023-02-21 13:50:00,90.83,90.87,90.54,90.64,64708.0,88.928,88.9671,88.644,88.7419,64708.0
2023-02-21 14:00:00,90.64,90.64,90.3,90.3,58447.0,88.7419,88.7419,88.4091,88.4091,58447.0
2023-02-21 14:10:00,90.3,90.41,90.14,90.18,65499.0,88.4091,88.5168,88.2524,88.2916,65499.0
2023-02-21 14:20:00,90.16,90.35,90.12,90.31,96965.0,88.272,88.458,88.2328,88.4189,96965.0
2023-02-21 14:30:00,90.33,90.58,90.31,90.48,85927.0,88.4384,88.6832,88.4189,88.5853,85927.0
2023-02-21 14:40:00,90.46,90.65,90.33,90.5,52864.0,88.5657,88.7517,88.4384,88.6049,52864.0
2023-02-21 14:50:00,90.51,90.67,90.44,90.59,73202.0,88.6147,88.7713,88.5461,88.693,73202.0
2023-02-21 15:00:00,90.6,90.73,90.55,90.7,67190.0,88.7028,88.8301,88.6538,88.8007,67190.0
2023-02-21 15:10:00,90.7,90.83,90.4,90.43,61653.0,88.8007,88.928,88.507,88.5363,61653.0
2023-02-21 15:20:00,90.42,90.5,90.07,90.13,142708.0,88.5266,88.6049,88.1839,88.2426,142708.0
2023-02-21 15:30:00,90.13,90.55,90.11,90.45,125047.0,88.2426,88.6538,88.223,88.5559,125047.0
2023-02-21 15:40:00,90.45,90.53,90.19,90.22,122785.0,88.5559,88.6342,88.3014,88.3307,122785.0
2023-02-21 15:50:00,90.23,90.29,90.14,90.27,432197.0,88.3405,88.3993,88.2524,88.3797,432197.0
2023-02-22 09:30:00,91.08,91.76,90.88,91.17,148258.0,89.1727,89.8385,88.9769,89.2608,148258.0
2023-02-22 09:40:00,91.19,91.85,90.99,91.24,87978.0,89.2804,89.9266,89.0846,89.3294,87978.0
2023-02-22 09:50:00,91.18,91.99,91.08,91.96,38730.0,89.2706,90.0637,89.1727,90.0343,38730.0
2023-02-22 10:00:00,91.95,92.01,91.26,91.69,52450.0,90.0245,90.0833,89.349,89.77,52450.0
2023-02-22 10:10:00,91.75,91.75,91.25,91.49,40177.0,89.8287,89.8287,89.3392,89.5741,40177.0
2023-02-22 10:20:00,91.48,91.77,91.25,91.25,65332.0,89.5644,89.8483,89.3392,89.3392,65332.0
2023-02-22 10:30:00,91.12,91.33,90.9,91.15,44292.0,89.2119,89.4175,88.9965,89.2413,44292.0
2023-02-22 10:40:00,91.15,91.43,91.0,91.11,46966.0,89.2413,89.5154,89.0944,89.2021,46966.0
2023-02-22 10:50:00,91.1,91.48,91.04,91.36,43460.0,89.1923,89.5644,89.1336,89.4469,43460.0
2023-02-22 11:00:00,91.37,91.6,91.37,91.51,60885.0,89.4567,89.6818,89.4567,89.5937,60885.0
2023-02-22 11:10:00,91.52,91.57,91.36,91.49,70419.0,89.6035,89.6525,89.4469,89.5741,70419.0
2023-02-22 11:20:00,91.53,91.83,91.48,91.52,98028.0,89.6133,89.907,89.5644,89.6035,98028.0
2023-02-22 11:30:00,91.55,91.9,91.52,91.72,29040.0,89.6329,89.9756,89.6035,89.7993,29040.0
2023-02-22 11:40:00,91.7,91.72,91.41,91.43,54018.0,89.7797,89.7993,89.4958,89.5154,54018.0
2023-02-22 11:50:00,91.43,91.64,91.37,91.56,44356.0,89.5154,89.721,89.4567,89.6427,44356.0
2023-02-22 12:00:00,91.56,91.78,91.46,91.63,20956.0,89.6427,89.8581,89.5448,89.7112,20956.0
2023-02-22 12:10:00,91.61,91.8,91.56,91.73,27995.0,89.6916,89.8777,89.6427,89.8091,27995.0
2023-02-22 12:20:00,91.73,91.85,91.65,91.65,18956.0,89.8091,89.9266,89.7308,89.7308,18956.0
2023-02-22 12:30:00,91.64,91.72,91.45,91.55,80376.0,89.721,89.7993,89.535,89.6329,80376.0
2023-02-22 12:40:00,91.57,91.62,91.44,91.55,42772.0,89.6525,89.7014,89.5252,89.6329,42772.0
2023-02-22 12:50:00,91.56,91.61,91.41,91.44,26450.0,89.6427,89.6916,89.4958,89.5252,26450.0
2023-02-22 13:00:00,91.42,91.68,91.37,91.58,20181.0,89.5056,89.7602,89.4567,89.6623,20181.0
2023-02-22 13:10:00,91.56,91.62,91.49,91.49,23385.0,89.6427,89.7014,89.5741,89.5741,23385.0
2023-02-22 13:20:00,91.49,91.67,91.49,91.62,20112.0,89.5741,89.7504,89.5741,89.7014,20112.0
2023-02-22 13:30:00,91.62,91.7,91.46,91.6,30324.0,89.7014,89.7797,89.5448,89.6818,30324.0
2023-02-22 13:40:00,91.6,91.74,91.56,91.66,33066.0,89.6818,89.8189,89.6427,89.7406,33066.0
2023-02-22 13:50:00,91.66,91.67,91.57,91.62,27173.0,89.7406,89.7504,89.6525,89.7014,27173.0
2023-02-22 14:00:00,91.62,91.77,91.23,91.4,45948.0,89.7014,89.8483,89.3196,89.486,45948.0
2023-02-22 14:10:00,91.43,91.52,91.05,91.32,30243.0,89.5154,89.6035,89.1434,89.4077,30243.0
2023-02-22 14:20:00,91.33,91.65,91.24,91.58,91014.0,89.4175,89.7308,89.3294,89.6623,91014.0
2023-02-22 14:30:00,91.58,91.63,91.18,91.25,51041.0,89.6623,89.7112,89.2706,89.3392,51041.0
2023-02-22 14:40:00,91.26,91.27,90.87,91.27,78622.0,89.349,89.3588,88.9671,89.3588,78622.0
2023-02-22 14:50:00,91.28,91.47,91.0,91.04,51549.0,89.3685,89.5546,89.0944,89.1336,51549.0
2023-02-22 15:00:00,91.03,91.29,91.0,91.19,28711.0,89.1238,89.3783,89.0944,89.2804,28711.0
2023-02-22 15:10:00,91.19,91.27,91.09,91.09,40119.0,89.2804,89.3588,89.1825,89.1825,40119.0
2023-02-22 15:20:00,91.09,91.14,90.8,90.81,63906.0,89.1825,89.2315,88.8986,88.9084,63906.0
2023-02-22 15:30:00,90.81,90.88,90.71,90.73,74044.0,88.9084,88.9769,88.8105,88.8301,74044.0
2023-02-22 15:40:00,90.73,90.85,90.54,90.65,208456.0,88.8301,88.9475,88.644,88.7517,208456.0
2023-02-22 15:50:00,90.66,91.16,90.57,91.16,226080.0,88.7615,89.2511,88.6734,89.2511,226080.0
2023-02-23 09:30:00,91.62,91.96,91.14,91.42,39198.0,89.7014,90.0343,89.2315,89.5056,39198.0
2023-02-23 09:40:00,91.46,91.72,91.45,91.72,24736.0,89.5448,89.7993,89.535,89.7993,24736.0
2023-02-23 09:50:00,91.66,91.69,91.38,91.6,22601.0,89.7406,89.77,89.4665,89.6818,22601.0
2023-02-23 10:00:00,91.64,91.74,91.34,91.38,33785.0,89.721,89.8189,89.4273,89.4665,33785.0
2023-02-23 10:10:00,91.39,91.49,91.21,91.22,18419.0,89.4762,89.5741,89.3,89.3098,18419.0
2023-02-23 10:20:00,91.21,91.44,91.07,91.28,11932.0,89.3,89.5252,89.1629,89.3685,11932.0
2023-02-23 10:30:00,91.26,91.26,90.83,91.04,19014.0,89.349,89.349,88.928,89.1336,19014.0
2023-02-23 10:40:00,91.04,91.04,90.57,90.64,36448.0,89.1336,89.1336,88.6734,88.7419,36448.0
2023-02-23 10:50:00,90.64,90.99,90.62,90.92,23171.0,88.7419,89.0846,88.7224,89.0161,23171.0
2023-02-23 11:00:00,90.91,91.07,90.82,90.89,13129.0,89.0063,89.1629,88.9182,88.9867,13129.0
2023-02-23 11:10:00,90.89,91.11,90.83,91.11,11241.0,88.9867,89.2021,88.928,89.2021,11241.0
2023-02-23 11:20:00,91.06,91.06,90.78,90.81,43671.0,89.1532,89.1532,88.879,88.9084,43671.0
2023-02-23 11:30:00,90.84,90.93,90.7,90.84,18617.0,88.9378,89.0259,88.8007,88.9378,18617.0
2023-02-23 11:40:00,90.84,90.86,90.71,90.79,16564.0,88.9378,88.9573,88.8105,88.8888,16564.0
2023-02-23 11:50:00,90.79,90.92,90.66,90.9,39625.0,88.8888,89.0161,88.7615,88.9965,39625.0
2023-02-23 12:00:00,90.9,90.94,90.69,90.75,26326.0,88.9965,89.0357,88.7909,88.8496,26326.0
2023-02-23 12:10:00,90.73,90.89,90.69,90.74,23917.0,88.8301,88.9867,88.7909,88.8399,23917.0
2023-02-23 12:20:00,90.74,90.85,90.64,90.77,13469.0,88.8399,88.9475,88.7419,88.8692,13469.0
2023-02-23 12:30:00,90.76,90.95,90.69,90.87,47632.0,88.8594,89.0455,88.7909,88.9671,47632.0
2023-02-23 12:40:00,90.86,91.16,90.77,90.93,29336.0,88.9573,89.2511,88.8692,89.0259,29336.0
2023-02-23 12:50:00,90.94,90.96,90.77,90.8,20608.0,89.0357,89.0552,88.8692,88.8986,20608.0
2023-02-23 13:00:00,90.76,90.96,90.68,90.91,24090.0,88.8594,89.0552,88.7811,89.0063,24090.0
2023-02-23 13:10:00,90.9,91.19,90.9,91.19,17986.0,88.9965,89.2804,88.9965,89.2804,17986.0
2023-02-23 13:20:00,91.17,91.2,90.98,91.09,20624.0,89.2608,89.2902,89.0748,89.1825,20624.0
2023-02-23 13:30:00,91.1,91.1,90.99,91.04,16578.0,89.1923,89.1923,89.0846,89.1336,16578.0
2023-02-23 13:40:00,91.05,91.13,90.95,91.02,26450.0,89.1434,89.2217,89.0455,89.114,26450.0
2023-02-23 13:50:00,91.03,91.06,90.94,91.03,19695.0,89.1238,89.1532,89.0357,89.1238,19695.0
2023-02-23 14:00:00,91.01,91.05,90.91,91.0,12268.0,89.1042,89.1434,89.0063,89.0944,12268.0
2023-02-23 14:10:00,90.97,91.28,90.95,91.24,32907.0,89.065,89.3685,89.0455,89.3294,32907.0
2023-02-23 14:20:00,91.21,91.47,91.14,91.43,33907.0,89.3,89.5546,89.2315,89.5154,33907.0
2023-02-23 14:30:00,91.44,91.75,91.41,91.7,30146.0,89.5252,89.8287,89.4958,89.7797,30146.0
2023-02-23 14:40:00,91.65,91.69,91.53,91.57,13718.0,89.7308,89.77,89.6133,89.6525,13718.0
2023-02-23 14:50:00,91.56,91.67,91.47,91.55,36917.0,89.6427,89.7504,89.5546,89.6329,36917.0
2023-02-23 15:00:00,91.57,91.83,91.57,91.77,21933.0,89.6525,89.907,89.6525,89.8483,21933.0
2023-02-23 15:10:00,91.78,92.06,91.76,92.01,39309.0,89.8581,90.1322,89.8385,90.0833,39309.0
2023-02-23 15:20:00,92.0,92.27,91.87,92.27,33104.0,90.0735,90.3378,89.9462,90.3378,33104.0
2023-02-23 15:30:00,92.25,92.32,92.12,92.29,107513.0,90.3182,90.3868,90.191,90.3574,107513.0
2023-02-23 15:40:00,92.27,92.56,92.25,92.42,165719.0,90.3378,90.6217,90.3182,90.4847,165719.0
2023-02-23 15:50:00,92.44,92.5,92.23,92.26,166912.0,90.5043,90.563,90.2987,90.328,166912.0
2023-02-24 09:30:00,90.18,90.71,89.81,90.59,174108.0,88.2916,88.8105,87.9293,88.693,174108.0
2023-02-24 09:40:00,90.58,90.7,90.11,90.7,65863.0,88.6832,88.8007,88.223,88.8007,65863.0
2023-02-24 09:50:00,90.66,90.79,90.29,90.49,48362.0,88.7615,88.8888,88.3993,88.5951,48362.0
2023-02-24 10:00:00,90.38,91.45,90.38,91.14,63280.0,88.4874,89.535,88.4874,89.2315,63280.0
2023-02-24 10:10:00,91.11,91.19,90.52,90.76,24072.0,89.2021,89.2804,88.6245,88.8594,24072.0
2023-02-24 10:20:00,90.81,91.06,90.7,90.93,18691.0,88.9084,89.1532,88.8007,89.0259,18691.0
2023-02-24 10:30:00,90.93,91.2,90.87,91.11,21947.0,89.0259,89.2902,88.9671,89.2021,21947.0
2023-02-24 10:40:00,91.1,91.47,90.95,91.33,36858.0,89.1923,89.5546,89.0455,89.4175,36858.0
2023-02-24 10:50:00,91.37,91.57,91.27,91.54,38309.0,89.4567,89.6525,89.3588,89.6231,38309.0
2023-02-24 11:00:00,91.55,91.66,91.4,91.51,51447.0,89.6329,89.7406,89.486,89.5937,51447.0
2023-02-24 11:10:00,91.49,91.69,91.43,91.43,18991.0,89.5741,89.77,89.5154,89.5154,18991.0
2023-02-24 11:20:00,91.44,91.7,91.32,91.6,58187.0,89.5252,89.7797,89.4077,89.6818,58187.0
2023-02-24 11:30:00,91.6,91.75,91.43,91.59,25349.0,89.6818,89.8287,89.5154,89.6721,25349.0
2023-02-24 11:40:00,91.62,91.7,91.56,91.66,15029.0,89.7014,89.7797,89.6427,89.7406,15029.0
2023-02-24 11:50:00,91.68,91.82,91.59,91.62,40678.0,89.7602,89.8972,89.6721,89.7014,40678.0
2023-02-24 12:00:00,91.62,91.74,91.48,91.6,20015.0,89.7014,89.8189,89.5644,89.6818,20015.0
2023-02-24 12:10:00,91.62,91.62,91.4,91.45,19843.0,89.7014,89.7014,89.486,89.535,19843.0
2023-02-24 12:20:00,91.45,91.48,91.14,91.27,30365.0,89.535,89.5644,89.2315,89.3588,30365.0
2023-02-24 12:30:00,91.27,91.39,91.08,91.12,12093.0,89.3588,89.4762,89.1727,89.2119,12093.0
2023-02-24 12:40:00,91.12,91.13,90.97,90.99,18822.0,89.2119,89.2217,89.065,89.0846,18822.0
2023-02-24 12:50:00,91.03,91.14,90.97,91.05,23366.0,89.1238,89.2315,89.065,89.1434,23366.0
2023-02-24 13:00:00,91.02,91.12,90.98,91.02,13063.0,89.114,89.2119,89.0748,89.114,13063.0
2023-02-24 13:10:00,91.05,91.1,90.99,91.07,17200.0,89.1434,89.1923,89.0846,89.1629,17200.0
2023-02-24 13:20:00,91.07,91.09,90.89,90.89,9587.0,89.1629,89.1825,88.9867,88.9867,9587.0
2023-02-24 13:30:00,90.87,90.93,90.71,90.92,18159.0,88.9671,89.0259,88.8105,89.0161,18159.0
2023-02-24 13:40:00,90.96,91.03,90.9,90.98,11720.0,89.0552,89.1238,88.9965,89.0748,11720.0
2023-02-24 13:50:00,90.95,91.02,90.92,90.99,13794.0,89.0455,89.114,89.0161,89.0846,13794.0
2023-02-24 14:00:00,90.98,91.15,90.96,91.12,9621.0,89.0748,89.2413,89.0552,89.2119,9621.0
2023-02-24 14:10:00,91.13,91.13,90.96,91.1,22509.0,89.2217,89.2217,89.0552,89.1923,22509.0
2023-02-24 14:20:00,91.09,91.21,91.09,91.14,15617.0,89.1825,89.3,89.1825,89.2315,15617.0
2023-02-24 14:30:00,91.15,91.21,91.01,91.2,35229.0,89.2413,89.3,89.1042,89.2902,35229.0
2023-02-24 14:40:00,91.19,91.39,91.12,91.38,15980.0,89.2804,89.4762,89.2119,89.4665,15980.0
2023-02-24 14:50:00,91.38,91.66,91.37,91.61,17188.0,89.4665,89.7406,89.4567,89.6916,17188.0
2023-02-24 15:00:00,91.61,91.67,91.47,91.58,22326.0,89.6916,89.7504,89.5546,89.6623,22326.0
2023-02-24 15:10:00,91.59,91.59,91.36,91.53,19635.0,89.6721,89.6721,89.4469,89.6133,19635.0
2023-02-24 15:20:00,91.53,91.63,91.45,91.47,26536.0,89.6133,89.7112,89.535,89.5546,26536.0
2023-02-24 15:30:00,91.49,91.49,91.11,91.12,49379.0,89.5741,89.5741,89.2021,89.2119,49379.0
2023-02-24 15:40:00,91.12,91.21,91.01,91.04,95520.0,89.2119,89.3,89.1042,89.1336,95520.0
2023-02-24 15:50:00,91.05,91.24,90.88,91.18,239843.0,89.1434,89.3294,88.9769,89.2706,239843.0
2023-02-27 09:30:00,92.32,92.77,92.3,92.47,96820.0,90.3868,90.8273,90.3672,90.5336,96820.0
2023-02-27 09:40:00,92.29,92.29,91.61,91.61,37764.0,90.3574,90.3574,89.6916,89.6916,37764.0
2023-02-27 09:50:00,91.62,92.18,91.61,92.13,29610.0,89.7014,90.2497,89.6916,90.2007,29610.0
2023-02-27 10:00:00,92.15,92.25,92.05,92.14,22305.0,90.2203,90.3182,90.1224,90.2105,22305.0
2023-02-27 10:10:00,92.13,92.27,91.7,91.91,53739.0,90.2007,90.3378,89.7797,89.9854,53739.0
2023-02-27 10:20:00,91.91,92.08,91.73,92.05,41391.0,89.9854,90.1518,89.8091,90.1224,41391.0
2023-02-27 10:30:00,92.06,92.06,91.53,91.59,25418.0,90.1322,90.1322,89.6133,89.6721,25418.0
2023-02-27 10:40:00,91.53,91.55,91.33,91.46,15801.0,89.6133,89.6329,89.4175,89.5448,15801.0
2023-02-27 10:50:00,91.49,91.54,91.33,91.52,19130.0,89.5741,89.6231,89.4175,89.6035,19130.0
2023-02-27 11:00:00,91.53,91.69,91.53,91.62,13586.0,89.6133,89.77,89.6133,89.7014,13586.0
2023-02-27 11:10:00,91.63,91.63,91.32,91.52,34218.0,89.7112,89.7112,89.4077,89.6035,34218.0
2023-02-27 11:20:00,91.59,91.63,91.47,91.51,12734.0,89.6721,89.7112,89.5546,89.5937,12734.0
2023-02-27 11:30:00,91.5,91.51,91.24,91.31,21015.0,89.5839,89.5937,89.3294,89.3979,21015.0
2023-02-27 11:40:00,91.31,91.4,91.22,91.35,14935.0,89.3979,89.486,89.3098,89.4371,14935.0
2023-02-27 11:50:00,91.34,91.4,91.22,91.28,14958.0,89.4273,89.486,89.3098,89.3685,14958.0
2023-02-27 12:00:00,91.31,91.36,91.08,91.1,18504.0,89.3979,89.4469,89.1727,89.1923,18504.0
2023-02-27 12:10:00,91.09,91.23,91.09,91.2,9338.0,89.1825,89.3196,89.1825,89.2902,9338.0
2023-02-27 12:20:00,91.19,91.19,90.98,91.11,15886.0,89.2804,89.2804,89.0748,89.2021,15886.0
2023-02-27 12:30:00,91.12,91.35,91.12,91.29,12254.0,89.2119,89.4371,89.2119,89.3783,12254.0
2023-02-27 12:40:00,91.31,91.53,91.28,91.5,19684.0,89.3979,89.6133,89.3685,89.5839,19684.0
2023-02-27 12:50:00,91.5,91.66,91.48,91.56,20856.0,89.5839,89.7406,89.5644,89.6427,20856.0
2023-02-27 13:00:00,91.56,91.57,91.35,91.39,7026.0,89.6427,89.6525,89.4371,89.4762,7026.0
2023-02-27 13:10:00,91.43,91.53,91.34,91.5,11424.0,89.5154,89.6133,89.4273,89.5839,11424.0
2023-02-27 13:20:00,91.51,91.54,91.36,91.4,8979.0,89.5937,89.6231,89.4469,89.486,8979.0
2023-02-27 13:30:00,91.44,91.5,91.36,91.42,10732.0,89.5252,89.5839,89.4469,89.5056,10732.0
2023-02-27 13:40:00,91.46,91.47,91.23,91.28,12721.0,89.5448,89.5546,89.3196,89.3685,12721.0
2023-02-27 13:50:00,91.26,91.41,91.26,91.38,19045.0,89.349,89.4958,89.349,89.4665,19045.0
2023-02-27 14:00:00,91.39,91.61,91.37,91.6,18199.0,89.4762,89.6916,89.4567,89.6818,18199.0
2023-02-27 14:10:00,91.64,91.64,91.49,91.57,54852.0,89.721,89.721,89.5741,89.6525,54852.0
2023-02-27 14:20:00,91.54,91.68,91.53,91.62,26440.0,89.6231,89.7602,89.6133,89.7014,26440.0
2023-02-27 14:30:00,91.63,91.76,91.63,91.72,20006.0,89.7112,89.8385,89.7112,89.7993,20006.0
2023-02-27 14:40:00,91.75,91.8,91.59,91.61,23014.0,89.8287,89.8777,89.6721,89.6916,23014.0
2023-02-27 14:50:00,91.63,91.85,91.63,91.81,21171.0,89.7112,89.9266,89.7112,89.8874,21171.0
2023-02-27 15:00:00,91.79,91.91,91.69,91.74,24236.0,89.8679,89.9854,89.77,89.8189,24236.0
2023-02-27 15:10:00,91.7,91.71,91.59,91.69,20555.0,89.7797,89.7895,89.6721,89.77,20555.0
2023-02-27 15:20:00,91.71,91.74,91.56,91.71,29675.0,89.7895,89.8189,89.6427,89.7895,29675.0
2023-02-27 15:30:00,91.71,91.71,91.38,91.44,41414.0,89.7895,89.7895,89.4665,89.5252,41414.0
2023-02-27 15:40:00,91.44,91.46,91.3,91.33,71432.0,89.5252,89.5448,89.3881,89.4175,71432.0
2023-02-27 15:50:00,91.3,91.53,91.3,91.49,182804.0,89.3881,89.6133,89.3881,89.5741,182804.0
2023-02-28 09:30:00,91.33,91.84,91.31,91.56,22972.0,89.4175,89.9168,89.3979,89.6427,22972.0
2023-02-28 09:40:00,91.61,92.0,91.54,91.87,12549.0,89.6916,90.0735,89.6231,89.9462,12549.0
2023-02-28 09:50:00,91.86,91.9,91.63,91.68,10217.0,89.9364,89.9756,89.7112,89.7602,10217.0
2023-02-28 10:00:00,91.67,92.14,91.67,92.04,11064.0,89.7504,90.2105,89.7504,90.1126,11064.0
2023-02-28 10:10:00,91.96,92.04,91.78,91.86,11433.0,90.0343,90.1126,89.8581,89.9364,11433.0
2023-02-28 10:20:00,91.89,92.1,91.89,91.96,12317.0,89.9658,90.1714,89.9658,90.0343,12317.0
2023-02-28 10:30:00,91.98,91.99,91.83,91.92,14475.0,90.0539,90.0637,89.907,89.9951,14475.0
2023-02-28 10:40:00,91.95,92.07,91.77,91.84,9953.0,90.0245,90.142,89.8483,89.9168,9953.0
2023-02-28 10:50:00,91.82,91.92,91.7,91.87,8346.0,89.8972,89.9951,89.7797,89.9462,8346.0
2023-02-28 11:00:00,91.91,92.18,91.89,92.18,26968.0,89.9854,90.2497,89.9658,90.2497,26968.0
2023-02-28 11:10:00,92.21,92.51,92.21,92.49,41078.0,90.2791,90.5728,90.2791,90.5532,41078.0
2023-02-28 11:20:00,92.47,92.63,92.41,92.43,28187.0,90.5336,90.6903,90.4749,90.4945,28187.0
2023-02-28 11:30:00,92.41,92.55,92.29,92.46,24201.0,90.4749,90.612,90.3574,90.5238,24201.0
2023-02-28 11:40:00,92.43,92.58,92.4,92.57,16367.0,90.4945,90.6413,90.4651,90.6315,16367.0
2023-02-28 11:50:00,92.56,92.59,92.48,92.5,17329.0,90.6217,90.6511,90.5434,90.563,17329.0
2023-02-28 12:00:00,92.51,92.53,92.25,92.33,13136.0,90.5728,90.5924,90.3182,90.3966,13136.0
2023-02-28 12:10:00,92.36,92.45,92.19,92.29,17813.0,90.4259,90.514,90.2595,90.3574,17813.0
2023-02-28 12:20:00,92.27,92.34,92.22,92.32,5393.0,90.3378,90.4063,90.2889,90.3868,5393.0
2023-02-28 12:30:00,92.29,92.37,92.16,92.21,11632.0,90.3574,90.4357,90.2301,90.2791,11632.0
2023-02-28 12:40:00,92.21,92.46,92.21,92.46,48400.0,90.2791,90.5238,90.2791,90.5238,48400.0
2023-02-28 12:50:00,92.47,92.7,92.39,92.69,10773.0,90.5336,90.7588,90.4553,90.749,10773.0
2023-02-28 13:00:00,92.7,92.8,92.57,92.61,28341.0,90.7588,90.8567,90.6315,90.6707,28341.0
2023-02-28 13:10:00,92.61,92.67,92.54,92.56,10532.0,90.6707,90.7294,90.6022,90.6217,10532.0
2023-02-28 13:20:00,92.56,92.78,92.55,92.7,19817.0,90.6217,90.8371,90.612,90.7588,19817.0
2023-02-28 13:30:00,92.7,92.8,92.62,92.78,13658.0,90.7588,90.8567,90.6805,90.8371,13658.0
2023-02-28 13:40:00,92.78,92.79,92.65,92.68,9070.0,90.8371,90.8469,90.7099,90.7392,9070.0
2023-02-28 13:50:00,92.68,92.82,92.59,92.59,25054.0,90.7392,90.8763,90.6511,90.6511,25054.0
2023-02-28 14:00:00,92.61,92.66,92.46,92.52,15451.0,90.6707,90.7196,90.5238,90.5826,15451.0
2023-02-28 14:10:00,92.51,92.6,92.43,92.47,10668.0,90.5728,90.6609,90.4945,90.5336,10668.0
2023-02-28 14:20:00,92.44,92.45,92.34,92.34,11179.0,90.5043,90.514,90.4063,90.4063,11179.0
2023-02-28 14:30:00,92.33,92.53,92.27,92.53,14228.0,90.3966,90.5924,90.3378,90.5924,14228.0
2023-02-28 14:40:00,92.5,92.62,92.45,92.57,31057.0,90.563,90.6805,90.514,90.6315,31057.0
2023-02-28 14:50:00,92.59,92.64,92.48,92.48,14009.0,90.6511,90.7001,90.5434,90.5434,14009.0
2023-02-28 15:00:00,92.48,92.48,92.37,92.39,12940.0,90.5434,90.5434,90.4357,90.4553,12940.0
2023-02-28 15:10:00,92.39,92.51,92.37,92.42,24027.0,90.4553,90.5728,90.4357,90.4847,24027.0
2023-02-28 15:20:00,92.41,92.47,92.35,92.4,22167.0,90.4749,90.5336,90.4161,90.4651,22167.0
2023-02-28 15:30:00,92.39,92.44,92.29,92.4,28273.0,90.4553,90.5043,90.3574,90.4651,28273.0
2023-02-28 15:40:00,92.39,92.64,92.34,92.45,82767.0,90.4553,90.7001,90.4063,90.514,82767.0
2023-02-28 15:50:00,92.46,92.69,92.43,92.47,200780.0,90.5238,90.749,90.4945,90.5336,200780.0
2023-03-01 09:30:00,92.07,92.29,91.89,92.23,53553.0,90.142,90.3574,89.9658,90.2987,53553.0
2023-03-01 09:40:00,92.17,92.84,92.11,92.8,29039.0,90.2399,90.8959,90.1812,90.8567,29039.0
2023-03-01 09:50:00,92.8,92.91,92.63,92.91,24470.0,90.8567,90.9644,90.6903,90.9644,24470.0
2023-03-01 10:00:00,92.97,93.06,92.36,92.36,32097.0,91.0232,91.1113,90.4259,90.4259,32097.0
2023-03-01 10:10:00,92.32,92.32,91.84,92.2,42769.0,90.3868,90.3868,89.9168,90.2693,42769.0
2023-03-01 10:20:00,92.21,92.35,92.06,92.19,27048.0,90.2791,90.4161,90.1322,90.2595,27048.0
2023-03-01 10:30:00,92.19,92.3,91.99,92.2,71563.0,90.2595,90.3672,90.0637,90.2693,71563.0
2023-03-01 10:40:00,92.24,92.5,92.22,92.49,19331.0,90.3084,90.563,90.2889,90.5532,19331.0
2023-03-01 10:50:00,92.47,92.5,92.11,92.26,16543.0,90.5336,90.563,90.1812,90.328,16543.0
2023-03-01 11:00:00,92.28,92.28,91.75,91.79,12389.0,90.3476,90.3476,89.8287,89.8679,12389.0
2023-03-01 11:10:00,91.7,91.74,91.32,91.36,36854.0,89.7797,89.8189,89.4077,89.4469,36854.0
2023-03-01 11:20:00,91.36,91.85,91.34,91.83,31156.0,89.4469,89.9266,89.4273,89.907,31156.0
2023-03-01 11:30:00,91.84,91.91,91.73,91.78,18957.0,89.9168,89.9854,89.8091,89.8581,18957.0
2023-03-01 11:40:00,91.78,92.0,91.73,91.94,34980.0,89.8581,90.0735,89.8091,90.0147,34980.0
2023-03-01 11:50:00,91.92,92.01,91.82,91.82,15233.0,89.9951,90.0833,89.8972,89.8972,15233.0
2023-03-01 12:00:00,91.82,91.97,91.79,91.97,10100.0,89.8972,90.0441,89.8679,90.0441,10100.0
2023-03-01 12:10:00,91.98,92.15,91.88,92.03,22684.0,90.0539,90.2203,89.956,90.1028,22684.0
2023-03-01 12:20:00,92.03,92.18,92.01,92.03,8153.0,90.1028,90.2497,90.0833,90.1028,8153.0
2023-03-01 12:30:00,92.03,92.04,91.88,91.89,13463.0,90.1028,90.1126,89.956,89.9658,13463.0
2023-03-01 12:40:00,91.9,92.01,91.9,91.97,15762.0,89.9756,90.0833,89.9756,90.0441,15762.0
2023-03-01 12:50:00,91.95,92.04,91.86,91.89,22515.0,90.0245,90.1126,89.9364,89.9658,22515.0
2023-03-01 13:00:00,91.91,91.91,91.73,91.79,15598.0,89.9854,89.9854,89.8091,89.8679,15598.0
2023-03-01 13:10:00,91.8,91.88,91.77,91.79,16139.0,89.8777,89.956,89.8483,89.8679,16139.0
2023-03-01 13:20:00,91.78,91.82,91.57,91.58,10066.0,89.8581,89.8972,89.6525,89.6623,10066.0
2023-03-01 13:30:00,91.56,91.57,91.47,91.5,10846.0,89.6427,89.6525,89.5546,89.5839,10846.0
2023-03-01 13:40:00,91.5,91.54,91.3,91.35,21519.0,89.5839,89.6231,89.3881,89.4371,21519.0
2023-03-01 13:50:00,91.34,91.54,91.34,91.5,17525.0,89.4273,89.6231,89.4273,89.5839,17525.0
2023-03-01 14:00:00,91.5,91.5,91.26,91.29,13224.0,89.5839,89.5839,89.349,89.3783,13224.0
2023-03-01 14:10:00,91.34,91.58,91.3,91.43,69840.0,89.4273,89.6623,89.3881,89.5154,69840.0
2023-03-01 14:20:00,91.44,91.46,91.35,91.4,20368.0,89.5252,89.5448,89.4371,89.486,20368.0
2023-03-01 14:30:00,91.4,91.5,91.37,91.46,50063.0,89.486,89.5839,89.4567,89.5448,50063.0
2023-03-01 14:40:00,91.45,91.51,91.4,91.43,20963.0,89.535,89.5937,89.486,89.5154,20963.0
2023-03-01 14:50:00,91.42,91.43,91.07,91.12,27412.0,89.5056,89.5154,89.1629,89.2119,27412.0
2023-03-01 15:00:00,91.11,91.42,91.09,91.4,41267.0,89.2021,89.5056,89.1825,89.486,41267.0
2023-03-01 15:10:00,91.39,91.5,91.37,91.47,21910.0,89.4762,89.5839,89.4567,89.5546,21910.0
2023-03-01 15:20:00,91.47,91.47,91.18,91.18,22269.0,89.5546,89.5546,89.2706,89.2706,22269.0
2023-03-01 15:30:00,91.15,91.3,91.12,91.14,33940.0,89.2413,89.3881,89.2119,89.2315,33940.0
2023-03-01 15:40:00,91.15,91.23,91.02,91.03,55845.0,89.2413,89.3196,89.114,89.1238,55845.0
2023-03-01 15:50:00,91.0,91.04,90.83,90.9,186542.0,89.0944,89.1336,88.928,88.9965,186542.0
2023-03-02 09:30:00,89.98,90.2,89.59,89.94,72123.0,88.0958,88.3112,87.7139,88.0566,72123.0
2023-03-02 09:40:00,89.92,90.0,89.45,89.7,79033.0,88.037,88.1153,87.5769,87.8216,79033.0
2023-03-02 09:50:00,89.76,89.88,89.36,89.64,113720.0,87.8804,87.9979,87.4888,87.7629,113720.0
2023-03-02 10:00:00,89.59,89.92,89.57,89.67,47114.0,87.7139,88.037,87.6944,87.7923,47114.0
2023-03-02 10:10:00,89.66,89.66,89.32,89.34,43813.0,87.7825,87.7825,87.4496,87.4692,43813.0
2023-03-02 10:20:00,89.34,89.38,89.05,89.3,48233.0,87.4692,87.5083,87.1852,87.43,48233.0
2023-03-02 10:30:00,89.31,89.68,89.1,89.62,69700.0,87.4398,87.802,87.2342,87.7433,69700.0
2023-03-02 10:40:00,89.61,89.84,89.54,89.8,40480.0,87.7335,87.9587,87.665,87.9195,40480.0
2023-03-02 10:50:00,89.8,90.19,89.79,89.89,69841.0,87.9195,88.3014,87.9097,88.0077,69841.0
2023-03-02 11:00:00,89.83,90.09,89.82,90.09,61034.0,87.9489,88.2035,87.9391,88.2035,61034.0
2023-03-02 11:10:00,90.09,90.09,89.79,89.82,45388.0,88.2035,88.2035,87.9097,87.9391,45388.0
2023-03-02 11:20:00,89.8,89.84,89.63,89.67,33274.0,87.9195,87.9587,87.7531,87.7923,33274.0
2023-03-02 11:30:00,89.65,89.85,89.65,89.82,19598.0,87.7727,87.9685,87.7727,87.9391,19598.0
2023-03-02 11:40:00,89.79,89.9,89.76,89.89,13940.0,87.9097,88.0174,87.8804,88.0077,13940.0
2023-03-02 11:50:00,89.9,89.9,89.72,89.89,17368.0,88.0174,88.0174,87.8412,88.0077,17368.0
2023-03-02 12:00:00,89.9,89.96,89.79,89.84,28000.0,88.0174,88.0762,87.9097,87.9587,28000.0
2023-03-02 12:10:00,89.82,89.85,89.52,89.56,14853.0,87.9391,87.9685,87.6454,87.6846,14853.0
2023-03-02 12:20:00,89.57,89.94,89.56,89.91,23460.0,87.6944,88.0566,87.6846,88.0272,23460.0
2023-03-02 12:30:00,89.91,90.08,89.91,89.96,27843.0,88.0272,88.1937,88.0272,88.0762,27843.0
2023-03-02 12:40:00,89.96,90.11,89.9,90.03,13968.0,88.0762,88.223,88.0174,88.1447,13968.0
2023-03-02 12:50:00,90.05,90.21,89.99,90.17,46424.0,88.1643,88.321,88.1056,88.2818,46424.0
2023-03-02 13:00:00,90.16,90.16,90.04,90.14,47843.0,88.272,88.272,88.1545,88.2524,47843.0
2023-03-02 13:10:00,90.16,90.28,90.13,90.27,26303.0,88.272,88.3895,88.2426,88.3797,26303.0
2023-03-02 13:20:00,90.28,90.28,90.1,90.12,14965.0,88.3895,88.3895,88.2133,88.2328,14965.0
2023-03-02 13:30:00,90.1,90.38,90.01,90.23,92068.0,88.2133,88.4874,88.1251,88.3405,92068.0
2023-03-02 13:40:00,90.25,90.38,90.09,90.15,25180.0,88.3601,88.4874,88.2035,88.2622,25180.0
2023-03-02 13:50:00,90.15,90.48,90.11,90.41,78830.0,88.2622,88.5853,88.223,88.5168,78830.0
2023-03-02 14:00:00,90.43,90.75,90.43,90.45,33581.0,88.5363,88.8496,88.5363,88.5559,33581.0
2023-03-02 14:10:00,90.42,90.48,90.28,90.32,23868.0,88.5266,88.5853,88.3895,88.4286,23868.0
2023-03-02 14:20:00,90.33,90.5,90.24,90.49,17195.0,88.4384,88.6049,88.3503,88.5951,17195.0
2023-03-02 14:30:00,90.5,90.54,90.29,90.33,18630.0,88.6049,88.644,88.3993,88.4384,18630.0
2023-03-02 14:40:00,90.35,90.54,90.32,90.51,19971.0,88.458,88.644,88.4286,88.6147,19971.0
2023-03-02 14:50:00,90.53,90.69,90.5,90.65,49999.0,88.6342,88.7909,88.6049,88.7517,49999.0
2023-03-02 15:00:00,90.64,90.83,90.63,90.8,36975.0,88.7419,88.928,88.7322,88.8986,36975.0
2023-03-02 15:10:00,90.79,90.96,90.76,90.82,27261.0,88.8888,89.0552,88.8594,88.9182,27261.0
2023-03-02 15:20:00,90.8,90.97,90.78,90.87,28350.0,88.8986,89.065,88.879,88.9671,28350.0
2023-03-02 15:30:00,90.9,91.27,90.85,91.2,45019.0,88.9965,89.3588,88.9475,89.2902,45019.0
2023-03-02 15:40:00,91.2,91.21,90.9,90.94,54759.0,89.2902,89.3,88.9965,89.0357,54759.0
2023-03-02 15:50:00,90.93,90.95,90.65,90.81,142444.0,89.0259,89.0455,88.7517,88.9084,142444.0
2023-03-03 09:30:00,92.06,92.28,91.43,91.53,68882.0,90.1322,90.3476,89.5154,89.6133,68882.0
2023-03-03 09:40:00,91.52,91.9,91.48,91.87,37688.0,89.6035,89.9756,89.5644,89.9462,37688.0
2023-03-03 09:50:00,91.83,91.91,91.64,91.8,24087.0,89.907,89.9854,89.721,89.8777,24087.0
2023-03-03 10:00:00,91.87,91.89,91.23,91.34,40449.0,89.9462,89.9658,89.3196,89.4273,40449.0
2023-03-03 10:10:00,91.31,91.73,91.27,91.62,13896.0,89.3979,89.8091,89.3588,89.7014,13896.0
2023-03-03 10:20:00,91.56,91.86,91.54,91.85,35052.0,89.6427,89.9364,89.6231,89.9266,35052.0
2023-03-03 10:30:00,91.85,91.85,91.69,91.72,17032.0,89.9266,89.9266,89.77,89.7993,17032.0
2023-03-03 10:40:00,91.72,91.81,91.62,91.71,23762.0,89.7993,89.8874,89.7014,89.7895,23762.0
2023-03-03 10:50:00,91.68,91.68,91.49,91.51,15175.0,89.7602,89.7602,89.5741,89.5937,15175.0
2023-03-03 11:00:00,91.48,91.85,91.46,91.84,21837.0,89.5644,89.9266,89.5448,89.9168,21837.0
2023-03-03 11:10:00,91.83,91.9,91.7,91.81,13907.0,89.907,89.9756,89.7797,89.8874,13907.0
2023-03-03 11:20:00,91.81,91.91,91.78,91.84,71451.0,89.8874,89.9854,89.8581,89.9168,71451.0
2023-03-03 11:30:00,91.84,91.87,91.69,91.71,12348.0,89.9168,89.9462,89.77,89.7895,12348.0
2023-03-03 11:40:00,91.72,91.86,91.66,91.77,12074.0,89.7993,89.9364,89.7406,89.8483,12074.0
2023-03-03 11:50:00,91.78,91.94,91.76,91.85,30904.0,89.8581,90.0147,89.8385,89.9266,30904.0
2023-03-03 12:00:00,91.84,92.16,91.81,91.97,79029.0,89.9168,90.2301,89.8874,90.0441,79029.0
2023-03-03 12:10:00,91.94,92.08,91.93,91.94,9571.0,90.0147,90.1518,90.0049,90.0147,9571.0
2023-03-03 12:20:00,91.94,92.08,91.88,91.98,19087.0,90.0147,90.1518,89.956,90.0539,19087.0
2023-03-03 12:30:00,91.99,92.0,91.87,91.9,9571.0,90.0637,90.0735,89.9462,89.9756,9571.0
2023-03-03 12:40:00,91.92,92.03,91.87,91.99,15600.0,89.9951,90.1028,89.9462,90.0637,15600.0
2023-03-03 12:50:00,91.99,92.15,91.98,92.11,60688.0,90.0637,90.2203,90.0539,90.1812,60688.0
2023-03-03 13:00:00,92.12,92.48,92.1,92.43,52064.0,90.191,90.5434,90.1714,90.4945,52064.0
2023-03-03 13:10:00,92.43,92.51,92.35,92.35,38552.0,90.4945,90.5728,90.4161,90.4161,38552.0
2023-03-03 13:20:00,92.36,92.57,92.3,92.57,63028.0,90.4259,90.6315,90.3672,90.6315,63028.0
2023-03-03 13:30:00,92.55,92.82,92.53,92.76,74178.0,90.612,90.8763,90.5924,90.8176,74178.0
2023-03-03 13:40:00,92.79,92.84,92.66,92.7,52076.0,90.8469,90.8959,90.7196,90.7588,52076.0
2023-03-03 13:50:00,92.69,92.76,92.58,92.65,39145.0,90.749,90.8176,90.6413,90.7099,39145.0
2023-03-03 14:00:00,92.65,92.72,92.49,92.63,27635.0,90.7099,90.7784,90.5532,90.6903,27635.0
2023-03-03 14:10:00,92.67,92.84,92.65,92.77,66515.0,90.7294,90.8959,90.7099,90.8273,66515.0
2023-03-03 14:20:00,92.78,93.03,92.78,93.0,31750.0,90.8371,91.0819,90.8371,91.0525,31750.0
2023-03-03 14:30:00,93.0,93.05,92.9,92.9,30494.0,91.0525,91.1015,90.9546,90.9546,30494.0
2023-03-03 14:40:00,92.9,93.2,92.82,93.08,35868.0,90.9546,91.2483,90.8763,91.1309,35868.0
2023-03-03 14:50:00,93.09,93.19,93.04,93.1,24247.0,91.1406,91.2385,91.0917,91.1504,24247.0
2023-03-03 15:00:00,93.11,93.14,92.99,93.06,30388.0,91.1602,91.1896,91.0427,91.1113,30388.0
2023-03-03 15:10:00,93.05,93.09,92.92,92.92,21542.0,91.1015,91.1406,90.9742,90.9742,21542.0
2023-03-03 15:20:00,92.93,93.01,92.89,92.96,56516.0,90.984,91.0623,90.9448,91.0134,56516.0
2023-03-03 15:30:00,92.94,92.95,92.8,92.9,28539.0,90.9938,91.0036,90.8567,90.9546,28539.0
2023-03-03 15:40:00,92.89,92.91,92.75,92.81,50056.0,90.9448,90.9644,90.8078,90.8665,50056.0
2023-03-03 15:50:00,92.83,92.86,92.69,92.78,163757.0,90.8861,90.9155,90.749,90.8371,163757.0
2023-03-06 09:30:00,91.94,92.38,91.43,91.87,107646.0,90.0147,90.4455,89.5154,89.9462,107646.0
2023-03-06 09:40:00,91.88,92.18,91.71,92.18,38900.0,89.956,90.2497,89.7895,90.2497,38900.0
2023-03-06 09:50:00,92.17,92.39,92.02,92.14,38262.0,90.2399,90.4553,90.093,90.2105,38262.0
2023-03-06 10:00:00,92.11,92.47,91.9,92.39,36836.0,90.1812,90.5336,89.9756,90.4553,36836.0
2023-03-06 10:10:00,92.42,92.66,92.4,92.63,129565.0,90.4847,90.7196,90.4651,90.6903,129565.0
2023-03-06 10:20:00,92.65,92.79,92.44,92.76,22486.0,90.7099,90.8469,90.5043,90.8176,22486.0
2023-03-06 10:30:00,92.8,92.85,92.52,92.54,37705.0,90.8567,90.9057,90.5826,90.6022,37705.0
2023-03-06 10:40:00,92.54,92.57,92.22,92.38,54360.0,90.6022,90.6315,90.2889,90.4455,54360.0
2023-03-06 10:50:00,92.36,92.47,92.2,92.39,22879.0,90.4259,90.5336,90.2693,90.4553,22879.0
2023-03-06 11:00:00,92.42,92.47,92.25,92.44,18485.0,90.4847,90.5336,90.3182,90.5043,18485.0
2023-03-06 11:10:00,92.45,92.46,92.04,92.04,37342.0,90.514,90.5238,90.1126,90.1126,37342.0
2023-03-06 11:20:00,92.05,92.1,91.81,91.85,41371.0,90.1224,90.1714,89.8874,89.9266,41371.0
2023-03-06 11:30:00,91.87,92.13,91.85,92.07,20742.0,89.9462,90.2007,89.9266,90.142,20742.0
2023-03-06 11:40:00,92.08,92.11,91.93,91.98,14169.0,90.1518,90.1812,90.0049,90.0539,14169.0
2023-03-06 11:50:00,91.99,92.12,91.98,92.06,20698.0,90.0637,90.191,90.0539,90.1322,20698.0
2023-03-06 12:00:00,92.05,92.08,91.96,91.98,24519.0,90.1224,90.1518,90.0343,90.0539,24519.0
2023-03-06 12:10:00,91.99,92.12,91.99,92.09,16428.0,90.0637,90.191,90.0637,90.1616,16428.0
2023-03-06 12:20:00,92.12,92.13,91.95,92.03,19165.0,90.191,90.2007,90.0245,90.1028,19165.0
2023-03-06 12:30:00,92.03,92.14,91.95,92.02,19385.0,90.1028,90.2105,90.0245,90.093,19385.0
2023-03-06 12:40:00,92.05,92.05,91.75,91.78,28271.0,90.1224,90.1224,89.8287,89.8581,28271.0
2023-03-06 12:50:00,91.79,91.91,91.72,91.89,42935.0,89.8679,89.9854,89.7993,89.9658,42935.0
2023-03-06 13:00:00,91.89,91.93,91.74,91.79,15921.0,89.9658,90.0049,89.8189,89.8679,15921.0
2023-03-06 13:10:00,91.79,91.85,91.68,91.74,25138.0,89.8679,89.9266,89.7602,89.8189,25138.0
2023-03-06 13:20:00,91.78,91.85,91.7,91.76,33250.0,89.8581,89.9266,89.7797,89.8385,33250.0
2023-03-06 13:30:00,91.76,91.91,91.62,91.65,24602.0,89.8385,89.9854,89.7014,89.7308,24602.0
2023-03-06 13:40:00,91.66,91.71,91.54,91.55,25174.0,89.7406,89.7895,89.6231,89.6329,25174.0
2023-03-06 13:50:00,91.59,91.59,91.3,91.32,28360.0,89.6721,89.6721,89.3881,89.4077,28360.0
2023-03-06 14:00:00,91.33,91.64,91.33,91.56,25004.0,89.4175,89.721,89.4175,89.6427,25004.0
2023-03-06 14:10:00,91.56,91.56,91.38,91.4,28163.0,89.6427,89.6427,89.4665,89.486,28163.0
2023-03-06 14:20:00,91.4,91.41,91.19,91.38,31912.0,89.486,89.4958,89.2804,89.4665,31912.0
2023-03-06 14:30:00,91.37,91.5,91.32,91.35,29922.0,89.4567,89.5839,89.4077,89.4371,29922.0
2023-03-06 14:40:00,91.34,91.43,91.28,91.3,23230.0,89.4273,89.5154,89.3685,89.3881,23230.0
2023-03-06 14:50:00,91.29,91.44,91.27,91.33,27197.0,89.3783,89.5252,89.3588,89.4175,27197.0
2023-03-06 15:00:00,91.35,91.59,91.28,91.59,33690.0,89.4371,89.6721,89.3685,89.6721,33690.0
2023-03-06 15:10:00,91.58,91.61,91.23,91.27,46035.0,89.6623,89.6916,89.3196,89.3588,46035.0
2023-03-06 15:20:00,91.26,91.38,91.23,91.26,33505.0,89.349,89.4665,89.3196,89.349,33505.0
2023-03-06 15:30:00,91.27,91.46,91.23,91.46,32507.0,89.3588,89.5448,89.3196,89.5448,32507.0
2023-03-06 15:40:00,91.43,91.44,91.32,91.41,70434.0,89.5154,89.5252,89.4077,89.4958,70434.0
2023-03-06 15:50:00,91.4,91.61,91.39,91.45,165700.0,89.486,89.6916,89.4762,89.535,165700.0
2023-03-07 09:30:00,92.3,92.3,91.78,91.98,39396.0,90.3672,90.3672,89.8581,90.0539,39396.0
2023-03-07 09:40:00,92.02,92.12,91.74,92.01,25641.0,90.093,90.191,89.8189,90.0833,25641.0
2023-03-07 09:50:00,92.03,92.28,92.03,92.28,13476.0,90.1028,90.3476,90.1028,90.3476,13476.0
2023-03-07 10:00:00,92.24,92.29,90.96,91.04,94696.0,90.3084,90.3574,89.0552,89.1336,94696.0
2023-03-07 10:10:00,91.06,91.56,90.84,91.45,48467.0,89.1532,89.6427,88.9378,89.535,48467.0
2023-03-07 10:20:00,91.56,92.1,91.4,91.8,38735.0,89.6427,90.1714,89.486,89.8777,38735.0
2023-03-07 10:30:00,91.8,92.34,91.74,92.18,21739.0,89.8777,90.4063,89.8189,90.2497,21739.0
2023-03-07 10:40:00,92.18,92.21,91.86,92.01,27575.0,90.2497,90.2791,89.9364,90.0833,27575.0
2023-03-07 10:50:00,91.95,91.95,91.42,91.45,43434.0,90.0245,90.0245,89.5056,89.535,43434.0
2023-03-07 11:00:00,91.44,91.78,91.36,91.74,65006.0,89.5252,89.8581,89.4469,89.8189,65006.0
2023-03-07 11:10:00,91.78,91.92,91.7,91.88,20302.0,89.8581,89.9951,89.7797,89.956,20302.0
2023-03-07 11:20:00,91.88,91.93,91.72,91.79,28151.0,89.956,90.0049,89.7993,89.8679,28151.0
2023-03-07 11:30:00,91.77,91.94,91.76,91.93,9948.0,89.8483,90.0147,89.8385,90.0049,9948.0
2023-03-07 11:40:00,91.98,92.11,91.84,92.09,11034.0,90.0539,90.1812,89.9168,90.1616,11034.0
2023-03-07 11:50:00,92.15,92.21,91.9,91.91,19363.0,90.2203,90.2791,89.9756,89.9854,19363.0
2023-03-07 12:00:00,91.9,92.06,91.89,92.06,10165.0,89.9756,90.1322,89.9658,90.1322,10165.0
2023-03-07 12:10:00,92.05,92.35,92.04,92.35,19119.0,90.1224,90.4161,90.1126,90.4161,19119.0
2023-03-07 12:20:00,92.34,92.72,92.34,92.51,33824.0,90.4063,90.7784,90.4063,90.5728,33824.0
2023-03-07 12:30:00,92.49,92.54,92.28,92.28,17850.0,90.5532,90.6022,90.3476,90.3476,17850.0
2023-03-07 12:40:00,92.3,92.38,92.22,92.32,17041.0,90.3672,90.4455,90.2889,90.3868,17041.0
2023-03-07 12:50:00,92.34,92.38,91.97,91.97,20169.0,90.4063,90.4455,90.0441,90.0441,20169.0
2023-03-07 13:00:00,91.96,91.96,91.7,91.74,24077.0,90.0343,90.0343,89.7797,89.8189,24077.0
2023-03-07 13:10:00,91.74,91.81,91.68,91.73,17614.0,89.8189,89.8874,89.7602,89.8091,17614.0
2023-03-07 13:20:00,91.73,91.75,91.46,91.61,27632.0,89.8091,89.8287,89.5448,89.6916,27632.0
2023-03-07 13:30:00,91.62,91.64,91.42,91.43,16769.0,89.7014,89.721,89.5056,89.5154,16769.0
2023-03-07 13:40:00,91.42,91.42,91.15,91.19,23321.0,89.5056,89.5056,89.2413,89.2804,23321.0
2023-03-07 13:50:00,91.2,91.36,91.18,91.22,32486.0,89.2902,89.4469,89.2706,89.3098,32486.0
2023-03-07 14:00:00,91.22,91.33,91.2,91.3,20771.0,89.3098,89.4175,89.2902,89.3881,20771.0
2023-03-07 14:10:00,91.29,91.42,91.23,91.42,27583.0,89.3783,89.5056,89.3196,89.5056,27583.0
2023-03-07 14:20:00,91.42,91.46,91.29,91.43,9000.0,89.5056,89.5448,89.3783,89.5154,9000.0
2023-03-07 14:30:00,91.45,91.49,91.35,91.37,14711.0,89.535,89.5741,89.4371,89.4567,14711.0
2023-03-07 14:40:00,91.37,91.41,91.18,91.25,20476.0,89.4567,89.4958,89.2706,89.3392,20476.0
2023-03-07 14:50:00,91.27,91.38,91.24,91.27,20028.0,89.3588,89.4665,89.3294,89.3588,20028.0
2023-03-07 15:00:00,91.27,91.56,91.26,91.52,28758.0,89.3588,89.6427,89.349,89.6035,28758.0
2023-03-07 15:10:00,91.52,91.77,91.51,91.65,38864.0,89.6035,89.8483,89.5937,89.7308,38864.0
2023-03-07 15:20:00,91.66,91.69,91.38,91.42,24482.0,89.7406,89.77,89.4665,89.5056,24482.0
2023-03-07 15:30:00,91.41,91.58,91.38,91.52,26055.0,89.4958,89.6623,89.4665,89.6035,26055.0
2023-03-07 15:40:00,91.52,91.63,91.27,91.27,36221.0,89.6035,89.7112,89.3588,89.3588,36221.0
2023-03-07 15:50:00,91.24,91.4,91.12,91.18,173535.0,89.3294,89.486,89.2119,89.2706,173535.0
2023-03-08 09:30:00,91.83,92.03,91.44,91.6,77854.0,89.907,90.1028,89.5252,89.6818,77854.0
2023-03-08 09:40:00,91.56,92.02,91.3,91.85,51768.0,89.6427,90.093,89.3881,89.9266,51768.0
2023-03-08 09:50:00,91.87,92.05,91.72,92.03,46447.0,89.9462,90.1224,89.7993,90.1028,46447.0
2023-03-08 10:00:00,92.02,92.42,91.52,92.39,119602.0,90.093,90.4847,89.6035,90.4553,119602.0
2023-03-08 10:10:00,92.35,92.52,92.11,92.22,63645.0,90.4161,90.5826,90.1812,90.2889,63645.0
2023-03-08 10:20:00,92.2,92.75,92.13,92.65,71860.0,90.2693,90.8078,90.2007,90.7099,71860.0
2023-03-08 10:30:00,92.64,92.89,92.42,92.68,74988.0,90.7001,90.9448,90.4847,90.7392,74988.0
2023-03-08 10:40:00,92.67,92.83,92.58,92.69,52272.0,90.7294,90.8861,90.6413,90.749,52272.0
2023-03-08 10:50:00,92.68,92.84,92.45,92.5,77279.0,90.7392,90.8959,90.514,90.563,77279.0
2023-03-08 11:00:00,92.53,92.61,92.37,92.6,25243.0,90.5924,90.6707,90.4357,90.6609,25243.0
2023-03-08 11:10:00,92.61,92.73,92.49,92.64,47917.0,90.6707,90.7882,90.5532,90.7001,47917.0
2023-03-08 11:20:00,92.63,92.89,92.49,92.69,28082.0,90.6903,90.9448,90.5532,90.749,28082.0
2023-03-08 11:30:00,92.74,92.74,92.4,92.5,33297.0,90.798,90.798,90.4651,90.563,33297.0
2023-03-08 11:40:00,92.54,92.83,92.5,92.79,14503.0,90.6022,90.8861,90.563,90.8469,14503.0
2023-03-08 11:50:00,92.77,92.8,92.56,92.63,15079.0,90.8273,90.8567,90.6217,90.6903,15079.0
2023-03-08 12:00:00,92.64,92.87,92.61,92.72,37383.0,90.7001,90.9252,90.6707,90.7784,37383.0
2023-03-08 12:10:00,92.73,93.0,92.7,92.96,39129.0,90.7882,91.0525,90.7588,91.0134,39129.0
2023-03-08 12:20:00,92.96,93.06,92.88,92.94,57443.0,91.0134,91.1113,90.935,90.9938,57443.0
2023-03-08 12:30:00,92.96,93.0,92.74,92.94,36486.0,91.0134,91.0525,90.798,90.9938,36486.0
2023-03-08 12:40:00,92.95,93.15,92.92,93.02,37442.0,91.0036,91.1994,90.9742,91.0721,37442.0
2023-03-08 12:50:00,93.01,93.13,92.95,93.12,34330.0,91.0623,91.1798,91.0036,91.17,34330.0
2023-03-08 13:00:00,93.11,93.24,92.89,92.95,78617.0,91.1602,91.2875,90.9448,91.0036,78617.0
2023-03-08 13:10:00,92.93,92.99,92.44,92.62,124505.0,90.984,91.0427,90.5043,90.6805,124505.0
2023-03-08 13:20:00,92.62,92.83,92.58,92.71,35061.0,90.6805,90.8861,90.6413,90.7686,35061.0
2023-03-08 13:30:00,92.73,92.8,92.61,92.68,12764.0,90.7882,90.8567,90.6707,90.7392,12764.0
2023-03-08 13:40:00,92.68,92.77,92.61,92.74,25159.0,90.7392,90.8273,90.6707,90.798,25159.0
2023-03-08 13:50:00,92.73,92.76,92.61,92.66,20803.0,90.7882,90.8176,90.6707,90.7196,20803.0
2023-03-08 14:00:00,92.66,92.87,92.6,92.87,39967.0,90.7196,90.9252,90.6609,90.9252,39967.0
2023-03-08 14:10:00,92.88,93.06,92.82,92.88,38945.0,90.935,91.1113,90.8763,90.935,38945.0
2023-03-08 14:20:00,92.89,93.06,92.88,93.03,27379.0,90.9448,91.1113,90.935,91.0819,27379.0
2023-03-08 14:30:00,93.03,93.31,92.99,93.22,61480.0,91.0819,91.356,91.0427,91.2679,61480.0
2023-03-08 14:40:00,93.21,93.25,93.05,93.06,37951.0,91.2581,91.2973,91.1015,91.1113,37951.0
2023-03-08 14:50:00,93.05,93.05,92.89,92.91,46254.0,91.1015,91.1015,90.9448,90.9644,46254.0
2023-03-08 15:00:00,92.89,92.95,92.79,92.91,31878.0,90.9448,91.0036,90.8469,90.9644,31878.0
2023-03-08 15:10:00,92.91,92.93,92.78,92.84,31086.0,90.9644,90.984,90.8371,90.8959,31086.0
2023-03-08 15:20:00,92.81,92.94,92.75,92.91,30061.0,90.8665,90.9938,90.8078,90.9644,30061.0
2023-03-08 15:30:00,92.89,93.33,92.87,93.3,49824.0,90.9448,91.3756,90.9252,91.3462,49824.0
2023-03-08 15:40:00,93.32,93.82,93.32,93.77,94805.0,91.3658,91.8554,91.3658,91.8064,94805.0
2023-03-08 15:50:00,93.75,93.83,93.62,93.77,307930.0,91.7868,91.8651,91.6595,91.8064,307930.0
2023-03-09 09:30:00,94.15,95.55,94.05,95.55,102698.0,92.1784,93.5491,92.0805,93.5491,102698.0
2023-03-09 09:40:00,95.59,96.2,95.27,95.93,102810.0,93.5883,94.1855,93.275,93.9212,102810.0
2023-03-09 09:50:00,95.98,96.02,95.67,95.92,110235.0,93.9701,94.0093,93.6666,93.9114,110235.0
2023-03-09 10:00:00,95.94,96.25,95.73,96.07,103323.0,93.931,94.2345,93.7254,94.0582,103323.0
2023-03-09 10:10:00,96.08,96.16,95.82,96.12,34236.0,94.068,94.1464,93.8135,94.1072,34236.0
2023-03-09 10:20:00,96.14,96.38,96.04,96.26,58573.0,94.1268,94.3617,94.0289,94.2443,58573.0
2023-03-09 10:30:00,96.29,96.47,96.23,96.37,56751.0,94.2736,94.4499,94.2149,94.352,56751.0
2023-03-09 10:40:00,96.39,96.43,96.09,96.37,47611.0,94.3715,94.4107,94.0778,94.352,47611.0
2023-03-09 10:50:00,96.37,96.54,96.13,96.21,46301.0,94.352,94.5184,94.117,94.1953,46301.0
2023-03-09 11:00:00,96.2,96.27,95.61,95.73,85449.0,94.1855,94.2541,93.6079,93.7254,85449.0
2023-03-09 11:10:00,95.73,95.92,95.71,95.84,76296.0,93.7254,93.9114,93.7058,93.8331,76296.0
2023-03-09 11:20:00,95.84,96.02,95.8,95.97,45514.0,93.8331,94.0093,93.7939,93.9603,45514.0
2023-03-09 11:30:00,95.97,96.32,95.95,96.24,40283.0,93.9603,94.303,93.9408,94.2247,40283.0
2023-03-09 11:40:00,96.24,96.4,96.09,96.17,73003.0,94.2247,94.3813,94.0778,94.1561,73003.0
2023-03-09 11:50:00,96.17,96.28,96.01,96.27,33441.0,94.1561,94.2638,93.9995,94.2541,33441.0
2023-03-09 12:00:00,96.28,96.34,95.92,96.22,49977.0,94.2638,94.3226,93.9114,94.2051,49977.0
2023-03-09 12:10:00,96.23,96.37,96.16,96.16,29659.0,94.2149,94.352,94.1464,94.1464,29659.0
2023-03-09 12:20:00,96.16,96.55,96.11,96.46,65937.0,94.1464,94.5282,94.0974,94.4401,65937.0
2023-03-09 12:30:00,96.46,96.58,96.13,96.18,43129.0,94.4401,94.5576,94.117,94.1659,43129.0
2023-03-09 12:40:00,96.16,96.24,95.87,96.01,51484.0,94.1464,94.2247,93.8624,93.9995,51484.0
2023-03-09 12:50:00,96.02,96.28,95.97,96.24,34066.0,94.0093,94.2638,93.9603,94.2247,34066.0
2023-03-09 13:00:00,96.25,96.57,96.18,96.55,37023.0,94.2345,94.5478,94.1659,94.5282,37023.0
2023-03-09 13:10:00,96.52,96.54,96.18,96.18,27934.0,94.4988,94.5184,94.1659,94.1659,27934.0
2023-03-09 13:20:00,96.2,96.34,95.95,96.02,61193.0,94.1855,94.3226,93.9408,94.0093,61193.0
2023-03-09 13:30:00,96.0,96.03,95.57,95.64,53715.0,93.9897,94.0191,93.5687,93.6372,53715.0
2023-03-09 13:40:00,95.64,95.96,95.64,95.83,59449.0,93.6372,93.9505,93.6372,93.8233,59449.0
2023-03-09 13:50:00,95.83,95.91,95.64,95.91,36946.0,93.8233,93.9016,93.6372,93.9016,36946.0
2023-03-09 14:00:00,95.92,96.01,95.74,95.85,50322.0,93.9114,93.9995,93.7351,93.8428,50322.0
2023-03-09 14:10:00,95.82,96.04,95.74,95.94,72170.0,93.8135,94.0289,93.7351,93.931,72170.0
2023-03-09 14:20:00,95.94,96.12,95.9,96.0,96577.0,93.931,94.1072,93.8918,93.9897,96577.0
2023-03-09 14:30:00,96.0,96.03,95.76,95.99,55212.0,93.9897,94.0191,93.7547,93.9799,55212.0
2023-03-09 14:40:00,96.0,96.16,95.86,95.92,76166.0,93.9897,94.1464,93.8526,93.9114,76166.0
2023-03-09 14:50:00,95.91,95.91,95.42,95.59,86568.0,93.9016,93.9016,93.4219,93.5883,86568.0
2023-03-09 15:00:00,95.59,95.65,95.27,95.41,88952.0,93.5883,93.647,93.275,93.4121,88952.0
2023-03-09 15:10:00,95.42,95.5,94.93,94.95,105367.0,93.4219,93.5002,92.9421,92.9617,105367.0
2023-03-09 15:20:00,94.95,95.18,94.87,95.01,100912.0,92.9617,93.1869,92.8834,93.0204,100912.0
2023-03-09 15:30:00,94.97,95.42,94.96,95.25,185503.0,92.9813,93.4219,92.9715,93.2554,185503.0
2023-03-09 15:40:00,95.23,95.4,95.09,95.31,218279.0,93.2358,93.4023,93.0988,93.3142,218279.0
2023-03-09 15:50:00,95.3,95.59,94.88,94.94,566500.0,93.3044,93.5883,92.8932,92.9519,566500.0
2023-03-10 09:30:00,95.21,95.41,94.34,94.35,65189.0,93.2162,93.4121,92.3645,92.3743,65189.0
2023-03-10 09:40:00,94.31,94.45,93.03,93.39,63538.0,92.3351,92.4722,91.0819,91.4344,63538.0
2023-03-10 09:50:00,93.36,94.01,93.28,93.93,173615.0,91.405,92.0414,91.3267,91.9631,173615.0
2023-03-10 10:00:00,93.95,94.42,93.92,94.4,102158.0,91.9826,92.4428,91.9533,92.4232,102158.0
2023-03-10 10:10:00,94.4,94.51,94.05,94.51,118208.0,92.4232,92.5309,92.0805,92.5309,118208.0
2023-03-10 10:20:00,94.49,95.33,94.3,94.98,128505.0,92.5113,93.3337,92.3253,92.9911,128505.0
2023-03-10 10:30:00,94.99,95.8,94.99,95.42,139616.0,93.0009,93.7939,93.0009,93.4219,139616.0
2023-03-10 10:40:00,95.4,95.57,94.9,95.11,89405.0,93.4023,93.5687,92.9127,93.1183,89405.0
2023-03-10 10:50:00,95.1,95.93,94.86,95.93,80022.0,93.1086,93.9212,92.8736,93.9212,80022.0
2023-03-10 11:00:00,95.9,96.45,95.61,96.45,60004.0,93.8918,94.4303,93.6079,94.4303,60004.0
2023-03-10 11:10:00,96.44,96.49,96.02,96.48,121495.0,94.4205,94.4694,94.0093,94.4597,121495.0
2023-03-10 11:20:00,96.46,97.36,96.44,97.11,221875.0,94.4401,95.3212,94.4205,95.0765,221875.0
2023-03-10 11:30:00,97.1,97.25,96.94,97.11,116882.0,95.0667,95.2135,94.91,95.0765,116882.0
2023-03-10 11:40:00,97.09,97.17,96.0,96.0,118917.0,95.0569,95.1352,93.9897,93.9897,118917.0
2023-03-10 11:50:00,95.97,96.02,95.6,95.67,28527.0,93.9603,94.0093,93.5981,93.6666,28527.0
2023-03-10 12:00:00,95.69,95.8,95.11,95.12,49530.0,93.6862,93.7939,93.1183,93.1281,49530.0
2023-03-10 12:10:00,95.13,95.39,95.09,95.18,22582.0,93.1379,93.3925,93.0988,93.1869,22582.0
2023-03-10 12:20:00,95.14,95.51,95.1,95.27,74308.0,93.1477,93.51,93.1086,93.275,74308.0
2023-03-10 12:30:00,95.26,95.49,94.93,95.0,63296.0,93.2652,93.4904,92.9421,93.0106,63296.0
2023-03-10 12:40:00,94.97,95.02,94.68,94.82,42380.0,92.9813,93.0302,92.6973,92.8344,42380.0
2023-03-10 12:50:00,94.82,94.91,94.68,94.72,14763.0,92.8344,92.9225,92.6973,92.7365,14763.0
2023-03-10 13:00:00,94.77,94.95,94.48,94.63,25894.0,92.7855,92.9617,92.5015,92.6484,25894.0
2023-03-10 13:10:00,94.66,94.7,94.51,94.51,33592.0,92.6778,92.7169,92.5309,92.5309,33592.0
2023-03-10 13:20:00,94.5,94.57,93.86,94.05,39515.0,92.5211,92.5897,91.8945,92.0805,39515.0
2023-03-10 13:30:00,94.03,94.15,93.62,93.73,41261.0,92.061,92.1784,91.6595,91.7672,41261.0
2023-03-10 13:40:00,93.72,93.72,93.31,93.37,46108.0,91.7574,91.7574,91.356,91.4148,46108.0
2023-03-10 13:50:00,93.37,93.4,93.16,93.25,55370.0,91.4148,91.4442,91.2092,91.2973,55370.0
2023-03-10 14:00:00,93.25,94.02,93.25,93.98,46209.0,91.2973,92.0512,91.2973,92.012,46209.0
2023-03-10 14:10:00,94.01,94.16,93.64,93.8,36866.0,92.0414,92.1882,91.6791,91.8358,36866.0
2023-03-10 14:20:00,93.84,93.87,93.52,93.61,26683.0,91.8749,91.9043,91.5616,91.6498,26683.0
2023-03-10 14:30:00,93.61,94.28,93.61,94.15,67475.0,91.6498,92.3057,91.6498,92.1784,67475.0
2023-03-10 14:40:00,94.15,94.58,94.03,94.58,31056.0,92.1784,92.5994,92.061,92.5994,31056.0
2023-03-10 14:50:00,94.56,94.81,94.38,94.6,25714.0,92.5799,92.8246,92.4036,92.619,25714.0
2023-03-10 15:00:00,94.6,94.69,94.16,94.48,42015.0,92.619,92.7071,92.1882,92.5015,42015.0
2023-03-10 15:10:00,94.48,94.68,94.12,94.13,41870.0,92.5015,92.6973,92.1491,92.1589,41870.0
2023-03-10 15:20:00,94.12,94.35,94.0,94.27,50657.0,92.1491,92.3743,92.0316,92.2959,50657.0
2023-03-10 15:30:00,94.26,94.29,93.84,93.9,107609.0,92.2861,92.3155,91.8749,91.9337,107609.0
2023-03-10 15:40:00,93.91,93.97,93.7,93.97,74108.0,91.9435,92.0022,91.7379,92.0022,74108.0
2023-03-10 15:50:00,93.98,94.36,93.92,94.13,246269.0,92.012,92.384,91.9533,92.1589,246269.0
2023-03-13 09:30:00,92.52,95.16,92.5,95.05,224905.0,90.5826,93.1673,90.563,93.0596,224905.0
2023-03-13 09:40:00,95.13,95.21,93.6,94.93,191433.0,93.1379,93.2162,91.64,92.9421,191433.0
2023-03-13 09:50:00,94.98,96.97,94.98,96.82,236429.0,92.9911,94.9394,92.9911,94.7925,236429.0
2023-03-13 10:00:00,96.8,97.02,96.0,96.78,179371.0,94.773,94.9883,93.9897,94.7534,179371.0
2023-03-13 10:10:00,96.78,96.97,95.84,95.84,75866.0,94.7534,94.9394,93.8331,93.8331,75866.0
2023-03-13 10:20:00,95.82,96.17,95.42,95.64,83098.0,93.8135,94.1561,93.4219,93.6372,83098.0
2023-03-13 10:30:00,95.67,96.12,95.25,95.41,65668.0,93.6666,94.1072,93.2554,93.4121,65668.0
2023-03-13 10:40:00,95.39,95.99,95.17,95.78,49331.0,93.3925,93.9799,93.1771,93.7743,49331.0
2023-03-13 10:50:00,95.76,96.32,95.04,96.26,88851.0,93.7547,94.303,93.0498,94.2443,88851.0
2023-03-13 11:00:00,96.32,96.92,96.15,96.66,103333.0,94.303,94.8904,94.1366,94.6359,103333.0
2023-03-13 11:10:00,96.64,97.07,96.52,96.66,93172.0,94.6163,95.0373,94.4988,94.6359,93172.0
2023-03-13 11:20:00,96.66,96.72,95.83,96.44,53859.0,94.6359,94.6946,93.8233,94.4205,53859.0
2023-03-13 11:30:00,96.48,96.51,95.67,95.95,36635.0,94.4597,94.489,93.6666,93.9408,36635.0
2023-03-13 11:40:00,95.95,96.57,95.94,96.49,26190.0,93.9408,94.5478,93.931,94.4694,26190.0
2023-03-13 11:50:00,96.5,96.5,95.99,96.24,42594.0,94.4792,94.4792,93.9799,94.2247,42594.0
2023-03-13 12:00:00,96.28,96.77,96.17,96.61,39156.0,94.2638,94.7436,94.1561,94.5869,39156.0
2023-03-13 12:10:00,96.58,96.59,95.99,96.33,34369.0,94.5576,94.5674,93.9799,94.3128,34369.0
2023-03-13 12:20:00,96.36,96.45,95.83,95.95,48571.0,94.3422,94.4303,93.8233,93.9408,48571.0
2023-03-13 12:30:00,95.96,96.1,95.77,95.96,22444.0,93.9505,94.0876,93.7645,93.9505,22444.0
2023-03-13 12:40:00,95.97,96.16,95.5,95.59,30942.0,93.9603,94.1464,93.5002,93.5883,30942.0
2023-03-13 12:50:00,95.65,95.93,95.51,95.74,25896.0,93.647,93.9212,93.51,93.7351,25896.0
2023-03-13 13:00:00,95.78,95.82,95.5,95.78,35933.0,93.7743,93.8135,93.5002,93.7743,35933.0
2023-03-13 13:10:00,95.8,96.08,95.74,95.95,24488.0,93.7939,94.068,93.7351,93.9408,24488.0
2023-03-13 13:20:00,95.94,96.03,95.77,95.99,30004.0,93.931,94.0191,93.7645,93.9799,30004.0
2023-03-13 13:30:00,96.04,96.63,95.94,96.55,56026.0,94.0289,94.6065,93.931,94.5282,56026.0
2023-03-13 13:40:00,96.58,96.66,96.4,96.48,61204.0,94.5576,94.6359,94.3813,94.4597,61204.0
2023-03-13 13:50:00,96.47,96.7,96.38,96.47,52562.0,94.4499,94.675,94.3617,94.4499,52562.0
2023-03-13 14:00:00,96.46,96.9,96.36,96.59,56635.0,94.4401,94.8709,94.3422,94.5674,56635.0
2023-03-13 14:10:00,96.57,96.73,96.47,96.6,36847.0,94.5478,94.7044,94.4499,94.5771,36847.0
2023-03-13 14:20:00,96.62,96.79,96.45,96.51,35934.0,94.5967,94.7632,94.4303,94.489,35934.0
2023-03-13 14:30:00,96.53,96.69,96.27,96.38,36751.0,94.5086,94.6653,94.2541,94.3617,36751.0
2023-03-13 14:40:00,96.39,96.46,95.95,96.0,60243.0,94.3715,94.4401,93.9408,93.9897,60243.0
2023-03-13 14:50:00,96.01,96.17,95.82,96.14,53876.0,93.9995,94.1561,93.8135,94.1268,53876.0
2023-03-13 15:00:00,96.13,96.17,95.77,95.95,36033.0,94.117,94.1561,93.7645,93.9408,36033.0
2023-03-13 15:10:00,95.96,96.17,95.93,95.96,31227.0,93.9505,94.1561,93.9212,93.9505,31227.0
2023-03-13 15:20:00,95.94,95.95,95.53,95.67,54116.0,93.931,93.9408,93.5295,93.6666,54116.0
2023-03-13 15:30:00,95.67,96.08,95.65,95.95,80675.0,93.6666,94.068,93.647,93.9408,80675.0
2023-03-13 15:40:00,95.98,96.22,95.86,95.9,93923.0,93.9701,94.2051,93.8526,93.8918,93923.0
2023-03-13 15:50:00,95.86,96.04,95.47,95.6,319494.0,93.8526,94.0289,93.4708,93.5981,319494.0
2023-03-14 09:30:00,96.53,97.31,96.42,97.16,94873.0,94.5086,95.2723,94.4009,95.1254,94873.0
2023-03-14 09:40:00,97.17,97.33,96.88,97.3,30785.0,95.1352,95.2919,94.8513,95.2625,30785.0
2023-03-14 09:50:00,97.28,97.62,97.14,97.14,51002.0,95.2429,95.5758,95.1058,95.1058,51002.0
2023-03-14 10:00:00,97.15,97.6,96.88,97.6,61218.0,95.1156,95.5562,94.8513,95.5562,61218.0
2023-03-14 10:10:00,97.57,97.79,97.02,97.04,63069.0,95.5268,95.7422,94.9883,95.0079,63069.0
2023-03-14 10:20:00,97.01,98.15,96.96,98.04,56869.0,94.9786,96.0947,94.9296,95.987,56869.0
2023-03-14 10:30:00,98.03,98.31,97.88,98.01,38675.0,95.9772,96.2513,95.8303,95.9576,38675.0
2023-03-14 10:40:00,98.03,98.21,97.95,98.01,41093.0,95.9772,96.1534,95.8989,95.9576,41093.0
2023-03-14 10:50:00,98.04,98.29,97.9,97.96,22551.0,95.987,96.2318,95.8499,95.9087,22551.0
2023-03-14 11:00:00,97.99,98.14,97.87,98.01,23160.0,95.938,96.0849,95.8205,95.9576,23160.0
2023-03-14 11:10:00,98.02,98.44,97.98,98.34,36966.0,95.9674,96.3786,95.9282,96.2807,36966.0
2023-03-14 11:20:00,98.31,98.4,98.13,98.25,33252.0,96.2513,96.3394,96.0751,96.1926,33252.0
2023-03-14 11:30:00,98.26,98.34,98.16,98.3,31000.0,96.2024,96.2807,96.1045,96.2415,31000.0
2023-03-14 11:40:00,98.31,98.32,98.12,98.22,27087.0,96.2513,96.2611,96.0653,96.1632,27087.0
2023-03-14 11:50:00,98.23,98.64,98.21,98.41,38405.0,96.173,96.5744,96.1534,96.3492,38405.0
2023-03-14 12:00:00,98.41,98.51,97.94,98.03,26757.0,96.3492,96.4471,95.8891,95.9772,26757.0
2023-03-14 12:10:00,98.02,98.3,98.01,98.15,35902.0,95.9674,96.2415,95.9576,96.0947,35902.0
2023-03-14 12:20:00,98.13,98.19,98.02,98.02,19892.0,96.0751,96.1338,95.9674,95.9674,19892.0
2023-03-14 12:30:00,97.98,98.24,97.96,98.24,18815.0,95.9282,96.1828,95.9087,96.1828,18815.0
2023-03-14 12:40:00,98.23,98.28,98.05,98.24,50040.0,96.173,96.222,95.9968,96.1828,50040.0
2023-03-14 12:50:00,98.22,98.28,97.98,98.22,30859.0,96.1632,96.222,95.9282,96.1632,30859.0
2023-03-14 13:00:00,98.23,98.26,97.66,97.73,31965.0,96.173,96.2024,95.6149,95.6835,31965.0
2023-03-14 13:10:00,97.73,97.74,97.06,97.46,25187.0,95.6835,95.6933,95.0275,95.4191,25187.0
2023-03-14 13:20:00,97.41,97.48,97.13,97.31,20709.0,95.3702,95.4387,95.096,95.2723,20709.0
2023-03-14 13:30:00,97.29,97.29,97.07,97.2,22892.0,95.2527,95.2527,95.0373,95.1646,22892.0
2023-03-14 13:40:00,97.18,97.25,96.92,97.12,50152.0,95.145,95.2135,94.8904,95.0863,50152.0
2023-03-14 13:50:00,97.09,97.17,96.98,97.15,19431.0,95.0569,95.1352,94.9492,95.1156,19431.0
2023-03-14 14:00:00,97.15,97.26,96.82,97.08,30819.0,95.1156,95.2233,94.7925,95.0471,30819.0
2023-03-14 14:10:00,97.12,97.26,97.04,97.13,17968.0,95.0863,95.2233,95.0079,95.096,17968.0
2023-03-14 14:20:00,97.08,97.52,96.99,97.52,21172.0,95.0471,95.4779,94.959,95.4779,21172.0
2023-03-14 14:30:00,97.52,97.54,97.23,97.28,25998.0,95.4779,95.4975,95.1939,95.2429,25998.0
2023-03-14 14:40:00,97.3,97.34,97.16,97.23,21904.0,95.2625,95.3016,95.1254,95.1939,21904.0
2023-03-14 14:50:00,97.21,97.52,97.15,97.2,31547.0,95.1744,95.4779,95.1156,95.1646,31547.0
2023-03-14 15:00:00,97.22,97.3,97.03,97.1,51532.0,95.1842,95.2625,94.9981,95.0667,51532.0
2023-03-14 15:10:00,97.09,97.09,96.74,97.03,47766.0,95.0569,95.0569,94.7142,94.9981,47766.0
2023-03-14 15:20:00,97.06,97.15,96.95,97.1,46627.0,95.0275,95.1156,94.9198,95.0667,46627.0
2023-03-14 15:30:00,97.09,97.33,97.07,97.23,140717.0,95.0569,95.2919,95.0373,95.1939,140717.0
2023-03-14 15:40:00,97.23,97.33,97.05,97.27,107295.0,95.1939,95.2919,95.0177,95.2331,107295.0
2023-03-14 15:50:00,97.28,97.6,97.16,97.51,293775.0,95.2429,95.5562,95.1254,95.4681,293775.0
2023-03-15 09:30:00,97.29,98.7,96.8,97.63,167923.0,95.2527,96.6332,94.773,95.5856,167923.0
2023-03-15 09:40:00,97.56,98.99,97.29,98.89,74046.0,95.517,96.9171,95.2527,96.8192,74046.0
2023-03-15 09:50:00,98.8,98.9,97.82,97.91,94364.0,96.7311,96.829,95.7716,95.8597,94364.0
2023-03-15 10:00:00,97.84,98.01,97.5,97.5,73397.0,95.7912,95.9576,95.4583,95.4583,73397.0
2023-03-15 10:10:00,97.67,98.0,97.62,97.92,42198.0,95.6247,95.9478,95.5758,95.8695,42198.0
2023-03-15 10:20:00,97.88,98.29,97.67,97.89,87202.0,95.8303,96.2318,95.6247,95.8401,87202.0
2023-03-15 10:30:00,97.88,98.33,97.7,97.97,158734.0,95.8303,96.2709,95.6541,95.9185,158734.0
2023-03-15 10:40:00,97.98,97.99,97.34,97.38,43691.0,95.9282,95.938,95.3016,95.3408,43691.0
2023-03-15 10:50:00,97.38,98.0,97.17,97.96,45521.0,95.3408,95.9478,95.1352,95.9087,45521.0
2023-03-15 11:00:00,97.96,98.01,97.59,97.7,51818.0,95.9087,95.9576,95.5464,95.6541,51818.0
2023-03-15 11:10:00,97.7,97.81,97.21,97.65,335309.0,95.6541,95.7618,95.1744,95.6052,335309.0
2023-03-15 11:20:00,97.67,97.83,97.21,97.43,60239.0,95.6247,95.7814,95.1744,95.3898,60239.0
2023-03-15 11:30:00,97.38,97.53,96.56,96.61,47279.0,95.3408,95.4877,94.538,94.5869,47279.0
2023-03-15 11:40:00,96.61,97.12,96.61,96.89,35118.0,94.5869,95.0863,94.5869,94.8611,35118.0
2023-03-15 11:50:00,96.93,96.95,96.71,96.78,29133.0,94.9002,94.9198,94.6848,94.7534,29133.0
2023-03-15 12:00:00,96.83,96.88,96.21,96.23,19711.0,94.8023,94.8513,94.1953,94.2149,19711.0
2023-03-15 12:10:00,96.27,96.44,96.1,96.19,43004.0,94.2541,94.4205,94.0876,94.1757,43004.0
2023-03-15 12:20:00,96.18,96.24,95.84,95.91,29884.0,94.1659,94.2247,93.8331,93.9016,29884.0
2023-03-15 12:30:00,95.92,96.15,95.61,95.64,28033.0,93.9114,94.1366,93.6079,93.6372,28033.0
2023-03-15 12:40:00,95.63,95.79,95.39,95.52,36083.0,93.6275,93.7841,93.3925,93.5198,36083.0
2023-03-15 12:50:00,95.54,95.59,95.19,95.41,29558.0,93.5393,93.5883,93.1967,93.4121,29558.0
2023-03-15 13:00:00,95.39,95.66,95.34,95.39,22522.0,93.3925,93.6568,93.3435,93.3925,22522.0
2023-03-15 13:10:00,95.4,95.81,95.38,95.77,34047.0,93.4023,93.8037,93.3827,93.7645,34047.0
2023-03-15 13:20:00,95.8,96.22,95.7,96.2,29696.0,93.7939,94.2051,93.696,94.1855,29696.0
2023-03-15 13:30:00,96.18,96.27,95.79,96.04,26087.0,94.1659,94.2541,93.7841,94.0289,26087.0
2023-03-15 13:40:00,96.08,96.24,95.97,96.14,28179.0,94.068,94.2247,93.9603,94.1268,28179.0
2023-03-15 13:50:00,96.1,96.5,96.08,96.26,54216.0,94.0876,94.4792,94.068,94.2443,54216.0
2023-03-15 14:00:00,96.28,96.34,95.93,95.99,29145.0,94.2638,94.3226,93.9212,93.9799,29145.0
2023-03-15 14:10:00,96.03,96.4,96.02,96.4,35426.0,94.0191,94.3813,94.0093,94.3813,35426.0
2023-03-15 14:20:00,96.33,97.07,96.25,96.72,98544.0,94.3128,95.0373,94.2345,94.6946,98544.0
2023-03-15 14:30:00,96.77,97.18,96.73,97.02,47124.0,94.7436,95.145,94.7044,94.9883,47124.0
2023-03-15 14:40:00,97.0,97.23,96.65,96.66,39803.0,94.9688,95.1939,94.6261,94.6359,39803.0
2023-03-15 14:50:00,96.66,97.0,96.53,96.84,27776.0,94.6359,94.9688,94.5086,94.8121,27776.0
2023-03-15 15:00:00,96.83,97.0,96.44,96.5,32556.0,94.8023,94.9688,94.4205,94.4792,32556.0
2023-03-15 15:10:00,96.49,96.92,96.41,96.6,26144.0,94.4694,94.8904,94.3911,94.5771,26144.0
2023-03-15 15:20:00,96.59,97.03,96.47,96.8,32956.0,94.5674,94.9981,94.4499,94.773,32956.0
2023-03-15 15:30:00,96.78,96.92,96.3,96.34,36920.0,94.7534,94.8904,94.2834,94.3226,36920.0
2023-03-15 15:40:00,96.33,96.37,95.85,95.93,104550.0,94.3128,94.352,93.8428,93.9212,104550.0
2023-03-15 15:50:00,95.92,96.32,95.76,96.32,184511.0,93.9114,94.303,93.7547,94.303,184511.0
2023-03-16 09:30:00,95.89,97.12,95.57,96.99,53216.0,93.882,95.0863,93.5687,94.959,53216.0
2023-03-16 09:40:00,97.08,97.4,96.75,96.75,33998.0,95.0471,95.3604,94.724,94.724,33998.0
2023-03-16 09:50:00,96.75,96.98,96.56,96.67,34537.0,94.724,94.9492,94.538,94.6457,34537.0
2023-03-16 10:00:00,96.65,96.86,95.35,95.42,42627.0,94.6261,94.8317,93.3533,93.4219,42627.0
2023-03-16 10:10:00,95.4,95.59,95.17,95.34,62146.0,93.4023,93.5883,93.1771,93.3435,62146.0
2023-03-16 10:20:00,95.34,95.73,95.13,95.73,42525.0,93.3435,93.7254,93.1379,93.7254,42525.0
2023-03-16 10:30:00,95.77,96.09,95.65,95.81,41436.0,93.7645,94.0778,93.647,93.8037,41436.0
2023-03-16 10:40:00,95.75,96.24,95.66,96.06,23859.0,93.7449,94.2247,93.6568,94.0484,23859.0
2023-03-16 10:50:00,96.09,96.56,96.09,96.46,30861.0,94.0778,94.538,94.0778,94.4401,30861.0
2023-03-16 11:00:00,96.5,96.86,96.27,96.78,26072.0,94.4792,94.8317,94.2541,94.7534,26072.0
2023-03-16 11:10:00,96.72,96.83,96.51,96.76,24512.0,94.6946,94.8023,94.489,94.7338,24512.0
2023-03-16 11:20:00,96.72,96.84,96.55,96.56,33676.0,94.6946,94.8121,94.5282,94.538,33676.0
2023-03-16 11:30:00,96.61,96.77,96.43,96.47,33699.0,94.5869,94.7436,94.4107,94.4499,33699.0
2023-03-16 11:40:00,96.5,96.93,96.5,96.93,30820.0,94.4792,94.9002,94.4792,94.9002,30820.0
2023-03-16 11:50:00,96.92,97.49,96.88,97.23,48636.0,94.8904,95.4485,94.8513,95.1939,48636.0
2023-03-16 12:00:00,97.22,97.4,97.19,97.2,25788.0,95.1842,95.3604,95.1548,95.1646,25788.0
2023-03-16 12:10:00,97.19,97.45,97.12,97.42,25872.0,95.1548,95.4093,95.0863,95.38,25872.0
2023-03-16 12:20:00,97.4,97.64,97.37,97.58,21878.0,95.3604,95.5954,95.331,95.5366,21878.0
2023-03-16 12:30:00,97.68,97.92,97.61,97.91,19321.0,95.6345,95.8695,95.566,95.8597,19321.0
2023-03-16 12:40:00,97.89,98.1,97.82,98.04,85059.0,95.8401,96.0457,95.7716,95.987,85059.0
2023-03-16 12:50:00,98.05,98.26,97.96,98.1,126749.0,95.9968,96.2024,95.9087,96.0457,126749.0
2023-03-16 13:00:00,98.15,98.75,98.15,98.66,61167.0,96.0947,96.6821,96.0947,96.594,61167.0
2023-03-16 13:10:00,98.64,98.66,98.05,98.13,86568.0,96.5744,96.594,95.9968,96.0751,86568.0
2023-03-16 13:20:00,98.11,98.26,97.94,98.03,45198.0,96.0555,96.2024,95.8891,95.9772,45198.0
2023-03-16 13:30:00,98.05,98.06,97.67,97.79,21334.0,95.9968,96.0066,95.6247,95.7422,21334.0
2023-03-16 13:40:00,97.8,97.93,97.72,97.89,16804.0,95.752,95.8793,95.6737,95.8401,16804.0
2023-03-16 13:50:00,97.86,98.04,97.72,97.97,41011.0,95.8108,95.987,95.6737,95.9185,41011.0
2023-03-16 14:00:00,97.94,98.17,97.86,97.98,48185.0,95.8891,96.1143,95.8108,95.9282,48185.0
2023-03-16 14:10:00,98.0,98.01,97.81,97.89,45690.0,95.9478,95.9576,95.7618,95.8401,45690.0
2023-03-16 14:20:00,97.92,98.01,97.85,97.99,27336.0,95.8695,95.9576,95.801,95.938,27336.0
2023-03-16 14:30:00,97.97,97.97,97.74,97.76,22521.0,95.9185,95.9185,95.6933,95.7128,22521.0
2023-03-16 14:40:00,97.76,97.99,97.69,97.95,28069.0,95.7128,95.938,95.6443,95.8989,28069.0
2023-03-16 14:50:00,97.93,98.09,97.91,98.0,53735.0,95.8793,96.0359,95.8597,95.9478,53735.0
2023-03-16 15:00:00,98.0,98.17,97.95,98.02,96252.0,95.9478,96.1143,95.8989,95.9674,96252.0
2023-03-16 15:10:00,98.04,98.26,98.0,98.26,67361.0,95.987,96.2024,95.9478,96.2024,67361.0
2023-03-16 15:20:00,98.29,98.43,98.2,98.29,117584.0,96.2318,96.3688,96.1436,96.2318,117584.0
2023-03-16 15:30:00,98.29,98.42,98.12,98.22,82561.0,96.2318,96.359,96.0653,96.1632,82561.0
2023-03-16 15:40:00,98.22,98.3,97.97,98.09,134622.0,96.1632,96.2415,95.9185,96.0359,134622.0
2023-03-16 15:50:00,98.09,98.17,97.82,98.09,275423.0,96.0359,96.1143,95.7716,96.0359,275423.0
2023-03-17 09:30:00,98.41,98.41,97.64,97.75,300349.0,96.3492,96.3492,95.5954,95.7031,300349.0
2023-03-17 09:40:00,97.84,98.01,97.62,97.62,14650.0,95.7912,95.9576,95.5758,95.5758,14650.0
2023-03-17 09:50:00,97.67,98.03,97.63,97.63,36991.0,95.6247,95.9772,95.5856,95.5856,36991.0
2023-03-17 10:00:00,97.7,98.16,97.68,97.7,33826.0,95.6541,96.1045,95.6345,95.6541,33826.0
2023-03-17 10:10:00,97.61,97.68,97.24,97.47,34829.0,95.566,95.6345,95.2037,95.4289,34829.0
2023-03-17 10:20:00,97.49,97.64,97.18,97.54,34177.0,95.4485,95.5954,95.145,95.4975,34177.0
2023-03-17 10:30:00,97.53,97.58,97.08,97.16,60497.0,95.4877,95.5366,95.0471,95.1254,60497.0
2023-03-17 10:40:00,97.13,97.13,96.68,96.86,28594.0,95.096,95.096,94.6555,94.8317,28594.0
2023-03-17 10:50:00,96.9,97.0,96.65,96.86,22601.0,94.8709,94.9688,94.6261,94.8317,22601.0
2023-03-17 11:00:00,96.81,96.91,96.57,96.86,21193.0,94.7827,94.8806,94.5478,94.8317,21193.0
2023-03-17 11:10:00,96.82,97.14,96.82,97.14,18874.0,94.7925,95.1058,94.7925,95.1058,18874.0
2023-03-17 11:20:00,97.15,97.23,96.65,96.82,21391.0,95.1156,95.1939,94.6261,94.7925,21391.0
2023-03-17 11:30:00,96.88,97.34,96.81,96.9,21891.0,94.8513,95.3016,94.7827,94.8709,21891.0
2023-03-17 11:40:00,96.91,96.96,96.71,96.95,16725.0,94.8806,94.9296,94.6848,94.9198,16725.0
2023-03-17 11:50:00,96.97,97.04,96.79,96.9,15517.0,94.9394,95.0079,94.7632,94.8709,15517.0
2023-03-17 12:00:00,96.99,97.39,96.99,97.35,19132.0,94.959,95.3506,94.959,95.3114,19132.0
2023-03-17 12:10:00,97.39,97.39,97.22,97.25,11802.0,95.3506,95.3506,95.1842,95.2135,11802.0
2023-03-17 12:20:00,97.27,97.39,97.04,97.39,21814.0,95.2331,95.3506,95.0079,95.3506,21814.0
2023-03-17 12:30:00,97.4,97.78,97.4,97.68,15489.0,95.3604,95.7324,95.3604,95.6345,15489.0
2023-03-17 12:40:00,97.64,97.76,97.56,97.62,16106.0,95.5954,95.7128,95.517,95.5758,16106.0
2023-03-17 12:50:00,97.63,97.8,97.52,97.67,9677.0,95.5856,95.752,95.4779,95.6247,9677.0
2023-03-17 13:00:00,97.69,97.97,97.62,97.94,12710.0,95.6443,95.9185,95.5758,95.8891,12710.0
2023-03-17 13:10:00,97.96,98.03,97.84,98.0,12004.0,95.9087,95.9772,95.7912,95.9478,12004.0
2023-03-17 13:20:00,97.99,98.17,97.8,97.89,13018.0,95.938,96.1143,95.752,95.8401,13018.0
2023-03-17 13:30:00,97.88,97.95,97.6,97.76,13035.0,95.8303,95.8989,95.5562,95.7128,13035.0
2023-03-17 13:40:00,97.75,97.76,97.55,97.75,12365.0,95.7031,95.7128,95.5072,95.7031,12365.0
2023-03-17 13:50:00,97.76,97.76,97.45,97.51,13691.0,95.7128,95.7128,95.4093,95.4681,13691.0
2023-03-17 14:00:00,97.54,97.64,97.3,97.37,26133.0,95.4975,95.5954,95.2625,95.331,26133.0
2023-03-17 14:10:00,97.39,97.39,97.09,97.25,36922.0,95.3506,95.3506,95.0569,95.2135,36922.0
2023-03-17 14:20:00,97.23,97.29,97.17,97.24,16077.0,95.1939,95.2527,95.1352,95.2037,16077.0
2023-03-17 14:30:00,97.28,97.41,97.22,97.3,18483.0,95.2429,95.3702,95.1842,95.2625,18483.0
2023-03-17 14:40:00,97.3,97.34,97.12,97.23,16192.0,95.2625,95.3016,95.0863,95.1939,16192.0
2023-03-17 14:50:00,97.23,97.39,96.97,97.36,20308.0,95.1939,95.3506,94.9394,95.3212,20308.0
2023-03-17 15:00:00,97.38,97.58,97.2,97.58,34791.0,95.3408,95.5366,95.1646,95.5366,34791.0
2023-03-17 15:10:00,97.57,97.77,97.53,97.67,29806.0,95.5268,95.7226,95.4877,95.6247,29806.0
2023-03-17 15:20:00,97.7,97.9,97.64,97.86,25530.0,95.6541,95.8499,95.5954,95.8108,25530.0
2023-03-17 15:30:00,97.84,97.85,97.52,97.65,51824.0,95.7912,95.801,95.4779,95.6052,51824.0
2023-03-17 15:40:00,97.65,97.76,97.4,97.48,100131.0,95.6052,95.7128,95.3604,95.4387,100131.0
2023-03-17 15:50:00,97.47,97.78,97.38,97.45,168097.0,95.4289,95.7324,95.3408,95.4093,168097.0
2023-03-20 09:30:00,97.07,98.0,96.94,97.89,71156.0,95.0373,95.9478,94.91,95.8401,71156.0
2023-03-20 09:40:00,97.86,98.15,97.72,98.15,37197.0,95.8108,96.0947,95.6737,96.0947,37197.0
2023-03-20 09:50:00,98.16,98.2,97.75,97.84,77979.0,96.1045,96.1436,95.7031,95.7912,77979.0
2023-03-20 10:00:00,97.83,98.19,97.56,97.59,45492.0,95.7814,96.1338,95.517,95.5464,45492.0
2023-03-20 10:10:00,97.59,97.73,97.04,97.07,24463.0,95.5464,95.6835,95.0079,95.0373,24463.0
2023-03-20 10:20:00,97.1,97.5,97.0,97.5,70837.0,95.0667,95.4583,94.9688,95.4583,70837.0
2023-03-20 10:30:00,97.5,97.69,97.3,97.43,37716.0,95.4583,95.6443,95.2625,95.3898,37716.0
2023-03-20 10:40:00,97.45,97.47,97.19,97.41,21843.0,95.4093,95.4289,95.1548,95.3702,21843.0
2023-03-20 10:50:00,97.39,97.46,97.18,97.46,20060.0,95.3506,95.4191,95.145,95.4191,20060.0
2023-03-20 11:00:00,97.45,97.62,97.38,97.55,21778.0,95.4093,95.5758,95.3408,95.5072,21778.0
2023-03-20 11:10:00,97.53,97.53,97.17,97.29,27303.0,95.4877,95.4877,95.1352,95.2527,27303.0
2023-03-20 11:20:00,97.32,97.45,97.23,97.39,35573.0,95.2821,95.4093,95.1939,95.3506,35573.0
2023-03-20 11:30:00,97.42,97.45,97.3,97.34,20077.0,95.38,95.4093,95.2625,95.3016,20077.0
2023-03-20 11:40:00,97.33,97.43,97.24,97.4,21357.0,95.2919,95.3898,95.2037,95.3604,21357.0
2023-03-20 11:50:00,97.39,97.56,97.14,97.23,29587.0,95.3506,95.517,95.1058,95.1939,29587.0
2023-03-20 12:00:00,97.24,97.26,96.82,96.85,25844.0,95.2037,95.2233,94.7925,94.8219,25844.0
2023-03-20 12:10:00,96.83,96.83,96.49,96.57,22642.0,94.8023,94.8023,94.4694,94.5478,22642.0
2023-03-20 12:20:00,96.58,96.65,96.31,96.61,44829.0,94.5576,94.6261,94.2932,94.5869,44829.0
2023-03-20 12:30:00,96.62,96.77,96.54,96.62,30350.0,94.5967,94.7436,94.5184,94.5967,30350.0
2023-03-20 12:40:00,96.62,96.75,96.57,96.72,54786.0,94.5967,94.724,94.5478,94.6946,54786.0
2023-03-20 12:50:00,96.72,97.23,96.72,97.13,47770.0,94.6946,95.1939,94.6946,95.096,47770.0
2023-03-20 13:00:00,97.12,97.64,97.12,97.64,52123.0,95.0863,95.5954,95.0863,95.5954,52123.0
2023-03-20 13:10:00,97.65,97.84,97.65,97.83,31407.0,95.6052,95.7912,95.6052,95.7814,31407.0
2023-03-20 13:20:00,97.84,97.9,97.77,97.83,36387.0,95.7912,95.8499,95.7226,95.7814,36387.0
2023-03-20 13:30:00,97.81,97.91,97.66,97.81,57280.0,95.7618,95.8597,95.6149,95.7618,57280.0
2023-03-20 13:40:00,97.81,97.83,97.64,97.67,25162.0,95.7618,95.7814,95.5954,95.6247,25162.0
2023-03-20 13:50:00,97.63,97.66,97.22,97.33,41960.0,95.5856,95.6149,95.1842,95.2919,41960.0
2023-03-20 14:00:00,97.32,97.32,97.04,97.06,25752.0,95.2821,95.2821,95.0079,95.0275,25752.0
2023-03-20 14:10:00,97.08,97.1,96.8,97.06,38887.0,95.0471,95.0667,94.773,95.0275,38887.0
2023-03-20 14:20:00,97.05,97.22,97.05,97.1,19547.0,95.0177,95.1842,95.0177,95.0667,19547.0
2023-03-20 14:30:00,97.07,97.08,96.57,96.63,34845.0,95.0373,95.0471,94.5478,94.6065,34845.0
2023-03-20 14:40:00,96.62,97.06,96.54,96.93,31164.0,94.5967,95.0275,94.5184,94.9002,31164.0
2023-03-20 14:50:00,96.94,97.13,96.93,97.0,21990.0,94.91,95.096,94.9002,94.9688,21990.0
2023-03-20 15:00:00,96.97,97.08,96.92,96.95,36638.0,94.9394,95.0471,94.8904,94.9198,36638.0
2023-03-20 15:10:00,96.92,97.04,96.78,97.0,32998.0,94.8904,95.0079,94.7534,94.9688,32998.0
2023-03-20 15:20:00,96.99,97.01,96.79,96.85,62027.0,94.959,94.9786,94.7632,94.8219,62027.0
2023-03-20 15:30:00,96.85,96.87,96.66,96.8,66712.0,94.8219,94.8415,94.6359,94.773,66712.0
2023-03-20 15:40:00,96.8,96.83,96.53,96.65,113010.0,94.773,94.8023,94.5086,94.6261,113010.0
2023-03-20 15:50:00,96.66,96.81,96.55,96.64,302236.0,94.6359,94.7827,94.5282,94.6163,302236.0
2023-03-21 09:30:00,97.19,97.72,96.91,97.06,59918.0,95.1548,95.6737,94.8806,95.0275,59918.0
2023-03-21 09:40:00,97.08,97.36,96.96,97.03,53824.0,95.0471,95.3212,94.9296,94.9981,53824.0
2023-03-21 09:50:00,97.03,97.15,96.82,97.04,113831.0,94.9981,95.1156,94.7925,95.0079,113831.0
2023-03-21 10:00:00,97.04,97.91,97.0,97.44,152442.0,95.0079,95.8597,94.9688,95.3996,152442.0
2023-03-21 10:10:00,97.48,97.48,96.82,96.92,125220.0,95.4387,95.4387,94.7925,94.8904,125220.0
2023-03-21 10:20:00,96.9,97.0,96.6,96.78,39523.0,94.8709,94.9688,94.5771,94.7534,39523.0
2023-03-21 10:30:00,96.77,97.35,96.76,97.34,41025.0,94.7436,95.3114,94.7338,95.3016,41025.0
2023-03-21 10:40:00,97.33,97.59,97.11,97.56,29861.0,95.2919,95.5464,95.0765,95.517,29861.0
2023-03-21 10:50:00,97.59,97.61,97.19,97.27,28126.0,95.5464,95.566,95.1548,95.2331,28126.0
2023-03-21 11:00:00,97.32,97.51,97.26,97.46,25624.0,95.2821,95.4681,95.2233,95.4191,25624.0
2023-03-21 11:10:00,97.45,97.67,97.39,97.52,22859.0,95.4093,95.6247,95.3506,95.4779,22859.0
2023-03-21 11:20:00,97.53,97.58,97.39,97.42,25005.0,95.4877,95.5366,95.3506,95.38,25005.0
2023-03-21 11:30:00,97.42,97.46,97.08,97.12,88748.0,95.38,95.4191,95.0471,95.0863,88748.0
2023-03-21 11:40:00,97.1,97.14,96.82,96.89,27006.0,95.0667,95.1058,94.7925,94.8611,27006.0
2023-03-21 11:50:00,96.9,97.11,96.65,97.07,67281.0,94.8709,95.0765,94.6261,95.0373,67281.0
2023-03-21 12:00:00,97.07,97.11,96.75,96.84,57675.0,95.0373,95.0765,94.724,94.8121,57675.0
2023-03-21 12:10:00,96.82,96.91,96.59,96.66,72427.0,94.7925,94.8806,94.5674,94.6359,72427.0
2023-03-21 12:20:00,96.63,96.76,96.52,96.55,85639.0,94.6065,94.7338,94.4988,94.5282,85639.0
2023-03-21 12:30:00,96.55,96.64,96.46,96.52,56396.0,94.5282,94.6163,94.4401,94.4988,56396.0
2023-03-21 12:40:00,96.48,96.52,96.18,96.18,32779.0,94.4597,94.4988,94.1659,94.1659,32779.0
2023-03-21 12:50:00,96.19,96.27,96.02,96.02,72226.0,94.1757,94.2541,94.0093,94.0093,72226.0
2023-03-21 13:00:00,96.02,96.69,95.96,96.54,28232.0,94.0093,94.6653,93.9505,94.5184,28232.0
2023-03-21 13:10:00,96.53,96.97,96.52,96.95,40085.0,94.5086,94.9394,94.4988,94.9198,40085.0
2023-03-21 13:20:00,96.93,97.18,96.92,97.1,57577.0,94.9002,95.145,94.8904,95.0667,57577.0
2023-03-21 13:30:00,97.11,97.27,97.0,97.14,30887.0,95.0765,95.2331,94.9688,95.1058,30887.0
2023-03-21 13:40:00,97.13,97.16,96.93,96.93,30418.0,95.096,95.1254,94.9002,94.9002,30418.0
2023-03-21 13:50:00,96.95,97.01,96.36,96.37,171869.0,94.9198,94.9786,94.3422,94.352,171869.0
2023-03-21 14:00:00,96.4,96.5,96.39,96.44,35515.0,94.3813,94.4792,94.3715,94.4205,35515.0
2023-03-21 14:10:00,96.45,96.63,96.37,96.61,24953.0,94.4303,94.6065,94.352,94.5869,24953.0
2023-03-21 14:20:00,96.63,96.76,96.6,96.63,28911.0,94.6065,94.7338,94.5771,94.6065,28911.0
2023-03-21 14:30:00,96.64,96.66,96.37,96.37,52060.0,94.6163,94.6359,94.352,94.352,52060.0
2023-03-21 14:40:00,96.4,96.5,96.34,96.48,35294.0,94.3813,94.4792,94.3226,94.4597,35294.0
2023-03-21 14:50:00,96.5,96.5,96.42,96.43,60684.0,94.4792,94.4792,94.4009,94.4107,60684.0
2023-03-21 15:00:00,96.42,96.57,96.36,96.54,58754.0,94.4009,94.5478,94.3422,94.5184,58754.0
2023-03-21 15:10:00,96.54,96.68,96.53,96.63,32692.0,94.5184,94.6555,94.5086,94.6065,32692.0
2023-03-21 15:20:00,96.64,96.73,96.49,96.5,83444.0,94.6163,94.7044,94.4694,94.4792,83444.0
2023-03-21 15:30:00,96.5,96.57,96.28,96.51,125807.0,94.4792,94.5478,94.2638,94.489,125807.0
2023-03-21 15:40:00,96.51,96.63,96.44,96.5,199307.0,94.489,94.6065,94.4205,94.4792,199307.0
2023-03-21 15:50:00,96.49,96.84,96.42,96.84,293689.0,94.4694,94.8121,94.4009,94.8121,293689.0
2023-03-22 09:30:00,96.21,96.96,96.06,96.9,62309.0,94.1953,94.9296,94.0484,94.8709,62309.0
2023-03-22 09:40:00,96.92,96.96,96.69,96.9,28838.0,94.8904,94.9296,94.6653,94.8709,28838.0
2023-03-22 09:50:00,96.92,97.2,96.54,96.64,58632.0,94.8904,95.1646,94.5184,94.6163,58632.0
2023-03-22 10:00:00,96.63,96.86,96.57,96.8,80406.0,94.6065,94.8317,94.5478,94.773,80406.0
2023-03-22 10:10:00,96.8,96.88,96.46,96.57,61705.0,94.773,94.8513,94.4401,94.5478,61705.0
2023-03-22 10:20:00,96.66,97.4,96.41,97.3,42507.0,94.6359,95.3604,94.3911,95.2625,42507.0
2023-03-22 10:30:00,97.32,97.47,97.08,97.22,39919.0,95.2821,95.4289,95.0471,95.1842,39919.0
2023-03-22 10:40:00,97.21,97.28,96.96,97.01,70726.0,95.1744,95.2429,94.9296,94.9786,70726.0
2023-03-22 10:50:00,97.01,97.11,96.95,97.02,80184.0,94.9786,95.0765,94.9198,94.9883,80184.0
2023-03-22 11:00:00,97.02,97.04,96.88,96.93,24606.0,94.9883,95.0079,94.8513,94.9002,24606.0
2023-03-22 11:10:00,96.98,97.02,96.78,96.85,27296.0,94.9492,94.9883,94.7534,94.8219,27296.0
2023-03-22 11:20:00,96.86,96.91,96.7,96.71,58435.0,94.8317,94.8806,94.675,94.6848,58435.0
2023-03-22 11:30:00,96.72,96.78,96.53,96.59,61631.0,94.6946,94.7534,94.5086,94.5674,61631.0
2023-03-22 11:40:00,96.6,96.68,96.42,96.63,55309.0,94.5771,94.6555,94.4009,94.6065,55309.0
2023-03-22 11:50:00,96.7,96.86,96.64,96.69,24743.0,94.675,94.8317,94.6163,94.6653,24743.0
2023-03-22 12:00:00,96.73,96.77,96.56,96.58,21894.0,94.7044,94.7436,94.538,94.5576,21894.0
2023-03-22 12:10:00,96.58,96.58,96.47,96.56,20648.0,94.5576,94.5576,94.4499,94.538,20648.0
2023-03-22 12:20:00,96.55,96.65,96.49,96.57,67104.0,94.5282,94.6261,94.4694,94.5478,67104.0
2023-03-22 12:30:00,96.56,96.72,96.49,96.66,53107.0,94.538,94.6946,94.4694,94.6359,53107.0
2023-03-22 12:40:00,96.67,96.84,96.67,96.77,18301.0,94.6457,94.8121,94.6457,94.7436,18301.0
2023-03-22 12:50:00,96.78,96.82,96.47,96.51,81298.0,94.7534,94.7925,94.4499,94.489,81298.0
2023-03-22 13:00:00,96.53,96.54,96.43,96.53,44953.0,94.5086,94.5184,94.4107,94.5086,44953.0
2023-03-22 13:10:00,96.52,96.55,96.46,96.54,38439.0,94.4988,94.5282,94.4401,94.5184,38439.0
2023-03-22 13:20:00,96.54,96.6,96.49,96.49,117355.0,94.5184,94.5771,94.4694,94.4694,117355.0
2023-03-22 13:30:00,96.49,96.68,96.49,96.56,123812.0,94.4694,94.6555,94.4694,94.538,123812.0
2023-03-22 13:40:00,96.55,96.59,96.45,96.48,48214.0,94.5282,94.5674,94.4303,94.4597,48214.0
2023-03-22 13:50:00,96.5,96.75,96.46,96.73,71907.0,94.4792,94.724,94.4401,94.7044,71907.0
2023-03-22 14:00:00,96.72,97.33,96.65,96.85,120051.0,94.6946,95.2919,94.6261,94.8219,120051.0
2023-03-22 14:10:00,96.88,97.02,96.57,96.94,139533.0,94.8513,94.9883,94.5478,94.91,139533.0
2023-03-22 14:20:00,96.94,97.03,96.64,97.01,83533.0,94.91,94.9981,94.6163,94.9786,83533.0
2023-03-22 14:30:00,97.01,97.17,96.31,96.65,155327.0,94.9786,95.1352,94.2932,94.6261,155327.0
2023-03-22 14:40:00,96.65,97.72,96.65,97.46,229137.0,94.6261,95.6737,94.6261,95.4191,229137.0
2023-03-22 14:50:00,97.46,97.88,96.76,96.83,232862.0,95.4191,95.8303,94.7338,94.8023,232862.0
2023-03-22 15:00:00,96.77,97.03,96.07,96.23,91373.0,94.7436,94.9981,94.0582,94.2149,91373.0
2023-03-22 15:10:00,96.23,96.7,96.17,96.61,96880.0,94.2149,94.675,94.1561,94.5869,96880.0
2023-03-22 15:20:00,96.63,97.26,96.57,97.23,118760.0,94.6065,95.2233,94.5478,95.1939,118760.0
2023-03-22 15:30:00,97.22,97.3,96.65,96.76,144707.0,95.1842,95.2625,94.6261,94.7338,144707.0
2023-03-22 15:40:00,96.78,96.9,95.97,96.19,260121.0,94.7534,94.8709,93.9603,94.1757,260121.0
2023-03-22 15:50:00,96.17,96.2,95.64,95.69,270206.0,94.1561,94.1855,93.6372,93.6862,270206.0
2023-03-23 09:30:00,96.92,98.7,96.55,98.16,164527.0,94.8904,96.6332,94.5282,96.1045,164527.0
2023-03-23 09:40:00,98.16,99.4,98.08,98.79,151829.0,96.1045,97.3185,96.0261,96.7213,151829.0
2023-03-23 09:50:00,98.78,98.96,98.43,98.64,71985.0,96.7115,96.8877,96.3688,96.5744,71985.0
2023-03-23 10:00:00,98.68,98.95,97.93,98.0,103751.0,96.6136,96.8779,95.8793,95.9478,103751.0
2023-03-23 10:10:00,98.0,98.19,97.85,97.94,48114.0,95.9478,96.1338,95.801,95.8891,48114.0
2023-03-23 10:20:00,97.95,98.03,97.81,97.89,130046.0,95.8989,95.9772,95.7618,95.8401,130046.0
2023-03-23 10:30:00,97.9,98.02,97.84,97.87,40441.0,95.8499,95.9674,95.7912,95.8205,40441.0
2023-03-23 10:40:00,97.9,97.98,97.73,97.76,30821.0,95.8499,95.9282,95.6835,95.7128,30821.0
2023-03-23 10:50:00,97.76,98.18,97.74,97.84,158987.0,95.7128,96.1241,95.6933,95.7912,158987.0
2023-03-23 11:00:00,97.82,98.0,97.75,97.97,71604.0,95.7716,95.9478,95.7031,95.9185,71604.0
2023-03-23 11:10:00,97.96,97.96,97.63,97.66,28300.0,95.9087,95.9087,95.5856,95.6149,28300.0
2023-03-23 11:20:00,97.68,97.88,97.56,97.56,17717.0,95.6345,95.8303,95.517,95.517,17717.0
2023-03-23 11:30:00,97.64,98.06,97.64,98.01,13226.0,95.5954,96.0066,95.5954,95.9576,13226.0
2023-03-23 11:40:00,98.02,98.4,98.02,98.34,21587.0,95.9674,96.3394,95.9674,96.2807,21587.0
2023-03-23 11:50:00,98.36,98.51,98.11,98.14,15753.0,96.3003,96.4471,96.0555,96.0849,15753.0
2023-03-23 12:00:00,98.09,98.12,98.0,98.08,15371.0,96.0359,96.0653,95.9478,96.0261,15371.0
2023-03-23 12:10:00,98.05,98.05,97.84,97.96,12134.0,95.9968,95.9968,95.7912,95.9087,12134.0
2023-03-23 12:20:00,97.95,98.04,97.82,97.9,17731.0,95.8989,95.987,95.7716,95.8499,17731.0
2023-03-23 12:30:00,97.91,97.94,97.84,97.92,12027.0,95.8597,95.8891,95.7912,95.8695,12027.0
2023-03-23 12:40:00,97.94,97.94,97.54,97.71,53815.0,95.8891,95.8891,95.4975,95.6639,53815.0
2023-03-23 12:50:00,97.75,97.82,97.57,97.58,9469.0,95.7031,95.7716,95.5268,95.5366,9469.0
2023-03-23 13:00:00,97.58,97.9,97.53,97.87,10704.0,95.5366,95.8499,95.4877,95.8205,10704.0
2023-03-23 13:10:00,97.88,97.96,97.6,97.69,12715.0,95.8303,95.9087,95.5562,95.6443,12715.0
2023-03-23 13:20:00,97.68,97.82,97.35,97.56,27738.0,95.6345,95.7716,95.3114,95.517,27738.0
2023-03-23 13:30:00,97.55,97.84,97.53,97.78,20800.0,95.5072,95.7912,95.4877,95.7324,20800.0
2023-03-23 13:40:00,97.81,97.81,97.5,97.59,25858.0,95.7618,95.7618,95.4583,95.5464,25858.0
2023-03-23 13:50:00,97.61,97.62,97.42,97.45,31552.0,95.566,95.5758,95.38,95.4093,31552.0
2023-03-23 14:00:00,97.46,97.53,97.22,97.35,18910.0,95.4191,95.4877,95.1842,95.3114,18910.0
2023-03-23 14:10:00,97.37,97.4,97.0,97.02,31950.0,95.331,95.3604,94.9688,94.9883,31950.0
2023-03-23 14:20:00,97.03,97.03,96.57,96.57,20864.0,94.9981,94.9981,94.5478,94.5478,20864.0
2023-03-23 14:30:00,96.59,96.68,96.38,96.41,20173.0,94.5674,94.6555,94.3617,94.3911,20173.0
2023-03-23 14:40:00,96.38,96.42,95.95,96.11,15532.0,94.3617,94.4009,93.9408,94.0974,15532.0
2023-03-23 14:50:00,96.08,96.21,95.84,96.2,34125.0,94.068,94.1953,93.8331,94.1855,34125.0
2023-03-23 15:00:00,96.24,96.93,96.22,96.53,92558.0,94.2247,94.9002,94.2051,94.5086,92558.0
2023-03-23 15:10:00,96.54,96.64,95.97,96.0,92957.0,94.5184,94.6163,93.9603,93.9897,92957.0
2023-03-23 15:20:00,95.98,96.1,95.74,95.86,110109.0,93.9701,94.0876,93.7351,93.8526,110109.0
2023-03-23 15:30:00,95.85,96.46,95.68,96.28,100417.0,93.8428,94.4401,93.6764,94.2638,100417.0
2023-03-23 15:40:00,96.27,96.35,96.06,96.13,187896.0,94.2541,94.3324,94.0484,94.117,187896.0
2023-03-23 15:50:00,96.15,96.42,95.91,96.25,299952.0,94.1366,94.4009,93.9016,94.2345,299952.0
2023-03-24 09:30:00,96.1,96.35,95.8,95.87,38894.0,94.0876,94.3324,93.7939,93.8624,38894.0
2023-03-24 09:40:00,95.77,95.9,94.72,94.77,31847.0,93.7645,93.8918,92.7365,92.7855,31847.0
2023-03-24 09:50:00,94.69,95.77,94.68,95.62,33571.0,92.7071,93.7645,92.6973,93.6177,33571.0
2023-03-24 10:00:00,95.7,96.03,95.68,95.95,44525.0,93.696,94.0191,93.6764,93.9408,44525.0
2023-03-24 10:10:00,96.0,96.48,95.99,96.26,58912.0,93.9897,94.4597,93.9799,94.2443,58912.0
2023-03-24 10:20:00,96.23,96.63,95.86,96.49,130984.0,94.2149,94.6065,93.8526,94.4694,130984.0
2023-03-24 10:30:00,96.49,96.8,96.4,96.67,70619.0,94.4694,94.773,94.3813,94.6457,70619.0
2023-03-24 10:40:00,96.64,96.64,96.22,96.24,36202.0,94.6163,94.6163,94.2051,94.2247,36202.0
2023-03-24 10:50:00,96.23,96.23,96.01,96.06,39060.0,94.2149,94.2149,93.9995,94.0484,39060.0
2023-03-24 11:00:00,96.07,96.1,95.75,95.75,31645.0,94.0582,94.0876,93.7449,93.7449,31645.0
2023-03-24 11:10:00,95.74,95.82,95.6,95.62,28874.0,93.7351,93.8135,93.5981,93.6177,28874.0
2023-03-24 11:20:00,95.64,95.78,95.44,95.7,38620.0,93.6372,93.7743,93.4414,93.696,38620.0
2023-03-24 11:30:00,95.65,95.96,95.63,95.82,29408.0,93.647,93.9505,93.6275,93.8135,29408.0
2023-03-24 11:40:00,95.83,96.24,95.79,96.08,35199.0,93.8233,94.2247,93.7841,94.068,35199.0
2023-03-24 11:50:00,96.06,96.14,95.92,96.06,29392.0,94.0484,94.1268,93.9114,94.0484,29392.0
2023-03-24 12:00:00,96.1,96.51,96.03,96.06,46998.0,94.0876,94.489,94.0191,94.0484,46998.0
2023-03-24 12:10:00,96.1,96.22,96.02,96.1,32101.0,94.0876,94.2051,94.0093,94.0876,32101.0
2023-03-24 12:20:00,96.1,96.17,95.96,96.09,18629.0,94.0876,94.1561,93.9505,94.0778,18629.0
2023-03-24 12:30:00,96.1,96.21,96.0,96.14,24575.0,94.0876,94.1953,93.9897,94.1268,24575.0
2023-03-24 12:40:00,96.13,96.44,96.03,96.36,29888.0,94.117,94.4205,94.0191,94.3422,29888.0
2023-03-24 12:50:00,96.38,96.39,96.17,96.18,21396.0,94.3617,94.3715,94.1561,94.1659,21396.0
2023-03-24 13:00:00,96.2,96.25,95.92,95.95,22400.0,94.1855,94.2345,93.9114,93.9408,22400.0
2023-03-24 13:10:00,95.93,96.03,95.74,95.77,27949.0,93.9212,94.0191,93.7351,93.7645,27949.0
2023-03-24 13:20:00,95.78,96.12,95.75,95.85,41069.0,93.7743,94.1072,93.7449,93.8428,41069.0
2023-03-24 13:30:00,95.85,96.54,95.78,96.54,36180.0,93.8428,94.5184,93.7743,94.5184,36180.0
2023-03-24 13:40:00,96.55,96.62,96.26,96.28,20947.0,94.5282,94.5967,94.2443,94.2638,20947.0
2023-03-24 13:50:00,96.35,96.52,96.21,96.49,24139.0,94.3324,94.4988,94.1953,94.4694,24139.0
2023-03-24 14:00:00,96.54,96.76,96.52,96.69,15560.0,94.5184,94.7338,94.4988,94.6653,15560.0
2023-03-24 14:10:00,96.68,96.9,96.57,96.61,93871.0,94.6555,94.8709,94.5478,94.5869,93871.0
2023-03-24 14:20:00,96.61,96.64,96.42,96.48,60402.0,94.5869,94.6163,94.4009,94.4597,60402.0
2023-03-24 14:30:00,96.51,96.74,96.46,96.74,56689.0,94.489,94.7142,94.4401,94.7142,56689.0
2023-03-24 14:40:00,96.74,96.94,96.65,96.94,19051.0,94.7142,94.91,94.6261,94.91,19051.0
2023-03-24 14:50:00,96.93,96.93,96.7,96.8,22785.0,94.9002,94.9002,94.675,94.773,22785.0
2023-03-24 15:00:00,96.8,96.85,96.59,96.81,23039.0,94.773,94.8219,94.5674,94.7827,23039.0
2023-03-24 15:10:00,96.82,97.19,96.76,97.17,37741.0,94.7925,95.1548,94.7338,95.1352,37741.0
2023-03-24 15:20:00,97.16,97.5,97.14,97.44,35486.0,95.1254,95.4583,95.1058,95.3996,35486.0
2023-03-24 15:30:00,97.48,97.48,97.27,97.27,48992.0,95.4387,95.4387,95.2331,95.2331,48992.0
2023-03-24 15:40:00,97.34,97.34,96.89,96.9,91435.0,95.3016,95.3016,94.8611,94.8709,91435.0
2023-03-24 15:50:00,96.89,96.96,96.54,96.92,281550.0,94.8611,94.9296,94.5184,94.8904,281550.0
2023-03-27 09:30:00,97.2,97.57,96.71,96.73,59708.0,95.1646,95.5268,94.6848,94.7044,59708.0
2023-03-27 09:40:00,96.72,97.2,96.72,97.04,27916.0,94.6946,95.1646,94.6946,95.0079,27916.0
2023-03-27 09:50:00,97.06,97.23,96.71,96.84,31418.0,95.0275,95.1939,94.6848,94.8121,31418.0
2023-03-27 10:00:00,96.86,97.06,96.69,97.04,21590.0,94.8317,95.0275,94.6653,95.0079,21590.0
2023-03-27 10:10:00,97.05,97.18,96.84,96.96,23456.0,95.0177,95.145,94.8121,94.9296,23456.0
2023-03-27 10:20:00,96.96,97.02,96.75,96.89,36402.0,94.9296,94.9883,94.724,94.8611,36402.0
2023-03-27 10:30:00,96.86,96.97,96.5,96.57,39236.0,94.8317,94.9394,94.4792,94.5478,39236.0
2023-03-27 10:40:00,96.59,96.63,96.23,96.27,22343.0,94.5674,94.6065,94.2149,94.2541,22343.0
2023-03-27 10:50:00,96.28,96.45,96.03,96.03,19567.0,94.2638,94.4303,94.0191,94.0191,19567.0
2023-03-27 11:00:00,96.03,96.05,95.89,95.95,9968.0,94.0191,94.0387,93.882,93.9408,9968.0
2023-03-27 11:10:00,95.87,95.94,95.76,95.8,14694.0,93.8624,93.931,93.7547,93.7939,14694.0
2023-03-27 11:20:00,95.77,96.05,95.77,95.98,22622.0,93.7645,94.0387,93.7645,93.9701,22622.0
2023-03-27 11:30:00,95.99,96.24,95.97,96.23,13170.0,93.9799,94.2247,93.9603,94.2149,13170.0
2023-03-27 11:40:00,96.22,96.29,96.09,96.28,8658.0,94.2051,94.2736,94.0778,94.2638,8658.0
2023-03-27 11:50:00,96.22,96.36,96.02,96.09,9387.0,94.2051,94.3422,94.0093,94.0778,9387.0
2023-03-27 12:00:00,96.08,96.3,95.95,96.0,15065.0,94.068,94.2834,93.9408,93.9897,15065.0
2023-03-27 12:10:00,96.04,96.27,96.0,96.19,21339.0,94.0289,94.2541,93.9897,94.1757,21339.0
2023-03-27 12:20:00,96.18,96.24,95.92,96.14,26577.0,94.1659,94.2247,93.9114,94.1268,26577.0
2023-03-27 12:30:00,96.19,96.25,96.09,96.12,8948.0,94.1757,94.2345,94.0778,94.1072,8948.0
2023-03-27 12:40:00,96.15,96.26,96.12,96.14,9737.0,94.1366,94.2443,94.1072,94.1268,9737.0
2023-03-27 12:50:00,96.13,96.26,96.04,96.2,30715.0,94.117,94.2443,94.0289,94.1855,30715.0
2023-03-27 13:00:00,96.2,96.37,96.13,96.25,47922.0,94.1855,94.352,94.117,94.2345,47922.0
2023-03-27 13:10:00,96.22,96.23,96.0,96.02,33248.0,94.2051,94.2149,93.9897,94.0093,33248.0
2023-03-27 13:20:00,96.02,96.21,95.96,96.18,36679.0,94.0093,94.1953,93.9505,94.1659,36679.0
2023-03-27 13:30:00,96.19,96.22,96.0,96.08,32196.0,94.1757,94.2051,93.9897,94.068,32196.0
2023-03-27 13:40:00,96.09,96.15,96.07,96.12,25163.0,94.0778,94.1366,94.0582,94.1072,25163.0
2023-03-27 13:50:00,96.11,96.11,95.78,95.8,27812.0,94.0974,94.0974,93.7743,93.7939,27812.0
2023-03-27 14:00:00,95.83,95.84,95.55,95.59,25899.0,93.8233,93.8331,93.5491,93.5883,25899.0
2023-03-27 14:10:00,95.59,95.63,95.45,95.52,24765.0,93.5883,93.6275,93.4512,93.5198,24765.0
2023-03-27 14:20:00,95.54,95.62,95.48,95.53,55859.0,93.5393,93.6177,93.4806,93.5295,55859.0
2023-03-27 14:30:00,95.52,95.63,95.49,95.59,47200.0,93.5198,93.6275,93.4904,93.5883,47200.0
2023-03-27 14:40:00,95.58,95.81,95.56,95.63,57977.0,93.5785,93.8037,93.5589,93.6275,57977.0
2023-03-27 14:50:00,95.65,95.79,95.62,95.74,27270.0,93.647,93.7841,93.6177,93.7351,27270.0
2023-03-27 15:00:00,95.75,95.89,95.72,95.78,48042.0,93.7449,93.882,93.7156,93.7743,48042.0
2023-03-27 15:10:00,95.79,95.91,95.76,95.79,29302.0,93.7841,93.9016,93.7547,93.7841,29302.0
2023-03-27 15:20:00,95.79,95.79,95.53,95.67,73233.0,93.7841,93.7841,93.5295,93.6666,73233.0
2023-03-27 15:30:00,95.67,95.7,95.38,95.41,56731.0,93.6666,93.696,93.3827,93.4121,56731.0
2023-03-27 15:40:00,95.41,95.58,95.34,95.43,67703.0,93.4121,93.5785,93.3435,93.4316,67703.0
2023-03-27 15:50:00,95.42,95.56,95.12,95.3,256512.0,93.4219,93.5589,93.1281,93.3044,256512.0
2023-03-28 09:30:00,95.53,95.92,95.38,95.83,41176.0,93.5295,93.9114,93.3827,93.8233,41176.0
2023-03-28 09:40:00,95.83,96.16,95.8,96.08,66145.0,93.8233,94.1464,93.7939,94.068,66145.0
2023-03-28 09:50:00,96.14,96.26,96.03,96.14,52237.0,94.1268,94.2443,94.0191,94.1268,52237.0
2023-03-28 10:00:00,96.08,96.58,96.03,96.56,40327.0,94.068,94.5576,94.0191,94.538,40327.0
2023-03-28 10:10:00,96.54,96.67,96.33,96.37,37491.0,94.5184,94.6457,94.3128,94.352,37491.0
2023-03-28 10:20:00,96.35,96.35,95.97,96.1,23255.0,94.3324,94.3324,93.9603,94.0876,23255.0
2023-03-28 10:30:00,96.11,96.14,95.73,95.82,31293.0,94.0974,94.1268,93.7254,93.8135,31293.0
2023-03-28 10:40:00,95.84,95.88,95.74,95.8,18122.0,93.8331,93.8722,93.7351,93.7939,18122.0
2023-03-28 10:50:00,95.81,95.92,95.67,95.71,14176.0,93.8037,93.9114,93.6666,93.7058,14176.0
2023-03-28 11:00:00,95.69,96.05,95.6,95.89,66335.0,93.6862,94.0387,93.5981,93.882,66335.0
2023-03-28 11:10:00,95.88,96.05,95.81,95.94,16746.0,93.8722,94.0387,93.8037,93.931,16746.0
2023-03-28 11:20:00,95.94,95.97,95.87,95.93,17775.0,93.931,93.9603,93.8624,93.9212,17775.0
2023-03-28 11:30:00,95.95,96.03,95.85,95.97,11142.0,93.9408,94.0191,93.8428,93.9603,11142.0
2023-03-28 11:40:00,95.98,96.0,95.86,95.9,17626.0,93.9701,93.9897,93.8526,93.8918,17626.0
2023-03-28 11:50:00,95.92,96.02,95.88,95.95,24900.0,93.9114,94.0093,93.8722,93.9408,24900.0
2023-03-28 12:00:00,95.93,96.04,95.91,95.99,18711.0,93.9212,94.0289,93.9016,93.9799,18711.0
2023-03-28 12:10:00,96.0,96.05,95.86,95.95,21171.0,93.9897,94.0387,93.8526,93.9408,21171.0
2023-03-28 12:20:00,95.96,96.05,95.9,95.95,21386.0,93.9505,94.0387,93.8918,93.9408,21386.0
2023-03-28 12:30:00,95.94,96.16,95.85,96.12,37331.0,93.931,94.1464,93.8428,94.1072,37331.0
2023-03-28 12:40:00,96.16,96.3,96.11,96.28,29882.0,94.1464,94.2834,94.0974,94.2638,29882.0
2023-03-28 12:50:00,96.28,96.36,96.21,96.23,24968.0,94.2638,94.3422,94.1953,94.2149,24968.0
2023-03-28 13:00:00,96.25,96.25,96.02,96.04,24065.0,94.2345,94.2345,94.0093,94.0289,24065.0
2023-03-28 13:10:00,96.04,96.12,95.96,96.02,16781.0,94.0289,94.1072,93.9505,94.0093,16781.0
2023-03-28 13:20:00,96.04,96.05,95.91,95.97,21169.0,94.0289,94.0387,93.9016,93.9603,21169.0
2023-03-28 13:30:00,95.97,96.0,95.71,95.71,18371.0,93.9603,93.9897,93.7058,93.7058,18371.0
2023-03-28 13:40:00,95.72,95.75,95.61,95.62,22331.0,93.7156,93.7449,93.6079,93.6177,22331.0
2023-03-28 13:50:00,95.64,95.67,95.51,95.54,17366.0,93.6372,93.6666,93.51,93.5393,17366.0
2023-03-28 14:00:00,95.53,95.69,95.52,95.64,20775.0,93.5295,93.6862,93.5198,93.6372,20775.0
2023-03-28 14:10:00,95.64,95.64,95.5,95.56,23684.0,93.6372,93.6372,93.5002,93.5589,23684.0
2023-03-28 14:20:00,95.55,95.55,95.41,95.5,18142.0,93.5491,93.5491,93.4121,93.5002,18142.0
2023-03-28 14:30:00,95.5,95.53,95.42,95.5,24660.0,93.5002,93.5295,93.4219,93.5002,24660.0
2023-03-28 14:40:00,95.5,95.76,95.48,95.73,22920.0,93.5002,93.7547,93.4806,93.7254,22920.0
2023-03-28 14:50:00,95.73,95.78,95.66,95.73,31073.0,93.7254,93.7743,93.6568,93.7254,31073.0
2023-03-28 15:00:00,95.74,95.83,95.66,95.71,62844.0,93.7351,93.8233,93.6568,93.7058,62844.0
2023-03-28 15:10:00,95.67,95.71,95.48,95.56,63972.0,93.6666,93.7058,93.4806,93.5589,63972.0
2023-03-28 15:20:00,95.55,95.6,95.45,95.45,41739.0,93.5491,93.5981,93.4512,93.4512,41739.0
2023-03-28 15:30:00,95.43,95.65,95.38,95.56,78569.0,93.4316,93.647,93.3827,93.5589,78569.0
2023-03-28 15:40:00,95.55,95.66,95.47,95.56,110301.0,93.5491,93.6568,93.4708,93.5589,110301.0
2023-03-28 15:50:00,95.55,95.75,95.5,95.7,333525.0,93.5491,93.7449,93.5002,93.696,333525.0
2023-03-29 09:30:00,96.53,96.6,95.66,95.89,52283.0,94.5086,94.5771,93.6568,93.882,52283.0
2023-03-29 09:40:00,95.97,96.09,95.81,95.81,37785.0,93.9603,94.0778,93.8037,93.8037,37785.0
2023-03-29 09:50:00,95.86,95.95,95.69,95.7,14334.0,93.8526,93.9408,93.6862,93.696,14334.0
2023-03-29 10:00:00,95.75,96.16,95.75,96.06,50264.0,93.7449,94.1464,93.7449,94.0484,50264.0
2023-03-29 10:10:00,96.08,96.13,95.8,95.99,24646.0,94.068,94.117,93.7939,93.9799,24646.0
2023-03-29 10:20:00,95.97,96.02,95.87,95.88,33182.0,93.9603,94.0093,93.8624,93.8722,33182.0
2023-03-29 10:30:00,95.91,96.02,95.84,95.85,40554.0,93.9016,94.0093,93.8331,93.8428,40554.0
2023-03-29 10:40:00,95.86,95.9,95.63,95.68,14610.0,93.8526,93.8918,93.6275,93.6764,14610.0
2023-03-29 10:50:00,95.7,95.84,95.67,95.68,16196.0,93.696,93.8331,93.6666,93.6764,16196.0
2023-03-29 11:00:00,95.65,95.85,95.6,95.63,42689.0,93.647,93.8428,93.5981,93.6275,42689.0
2023-03-29 11:10:00,95.62,95.69,95.44,95.47,34427.0,93.6177,93.6862,93.4414,93.4708,34427.0
2023-03-29 11:20:00,95.46,95.55,95.35,95.4,24957.0,93.461,93.5491,93.3533,93.4023,24957.0
2023-03-29 11:30:00,95.42,95.6,95.41,95.5,28682.0,93.4219,93.5981,93.4121,93.5002,28682.0
2023-03-29 11:40:00,95.5,95.56,95.46,95.48,54876.0,93.5002,93.5589,93.461,93.4806,54876.0
2023-03-29 11:50:00,95.51,95.64,95.48,95.48,22186.0,93.51,93.6372,93.4806,93.4806,22186.0
2023-03-29 12:00:00,95.51,95.58,95.46,95.49,21158.0,93.51,93.5785,93.461,93.4904,21158.0
2023-03-29 12:10:00,95.52,95.55,95.42,95.49,15943.0,93.5198,93.5491,93.4219,93.4904,15943.0
2023-03-29 12:20:00,95.51,95.57,95.48,95.49,24333.0,93.51,93.5687,93.4806,93.4904,24333.0
2023-03-29 12:30:00,95.5,95.59,95.42,95.47,10010.0,93.5002,93.5883,93.4219,93.4708,10010.0
2023-03-29 12:40:00,95.47,95.48,95.13,95.18,37785.0,93.4708,93.4806,93.1379,93.1869,37785.0
2023-03-29 12:50:00,95.17,95.2,95.02,95.07,14992.0,93.1771,93.2065,93.0302,93.0792,14992.0
2023-03-29 13:00:00,95.07,95.07,94.88,95.03,30258.0,93.0792,93.0792,92.8932,93.04,30258.0
2023-03-29 13:10:00,95.03,95.2,94.91,95.04,83045.0,93.04,93.2065,92.9225,93.0498,83045.0
2023-03-29 13:20:00,95.05,95.3,95.04,95.28,15796.0,93.0596,93.3044,93.0498,93.2848,15796.0
2023-03-29 13:30:00,95.27,95.39,95.14,95.19,46755.0,93.275,93.3925,93.1477,93.1967,46755.0
2023-03-29 13:40:00,95.22,95.39,95.2,95.31,23168.0,93.226,93.3925,93.2065,93.3142,23168.0
2023-03-29 13:50:00,95.34,95.37,95.12,95.15,24369.0,93.3435,93.3729,93.1281,93.1575,24369.0
2023-03-29 14:00:00,95.15,95.34,95.08,95.29,16426.0,93.1575,93.3435,93.089,93.2946,16426.0
2023-03-29 14:10:00,95.29,95.36,95.21,95.23,16504.0,93.2946,93.3631,93.2162,93.2358,16504.0
2023-03-29 14:20:00,95.26,95.3,95.2,95.21,21721.0,93.2652,93.3044,93.2065,93.2162,21721.0
2023-03-29 14:30:00,95.22,95.22,95.06,95.21,25658.0,93.226,93.226,93.0694,93.2162,25658.0
2023-03-29 14:40:00,95.24,95.4,95.14,95.35,15856.0,93.2456,93.4023,93.1477,93.3533,15856.0
2023-03-29 14:50:00,95.34,95.4,95.26,95.35,28541.0,93.3435,93.4023,93.2652,93.3533,28541.0
2023-03-29 15:00:00,95.36,95.46,95.21,95.25,41242.0,93.3631,93.461,93.2162,93.2554,41242.0
2023-03-29 15:10:00,95.26,95.49,95.2,95.43,29818.0,93.2652,93.4904,93.2065,93.4316,29818.0
2023-03-29 15:20:00,95.44,95.6,95.41,95.6,43526.0,93.4414,93.5981,93.4121,93.5981,43526.0
2023-03-29 15:30:00,95.59,95.67,95.52,95.56,34113.0,93.5883,93.6666,93.5198,93.5589,34113.0
2023-03-29 15:40:00,95.55,95.76,95.47,95.68,91319.0,93.5491,93.7547,93.4708,93.6764,91319.0
2023-03-29 15:50:00,95.67,95.83,95.56,95.76,364165.0,93.6666,93.8233,93.5589,93.7547,364165.0
2023-03-30 09:30:00,96.05,96.18,95.41,95.72,43661.0,94.0387,94.1659,93.4121,93.7156,43661.0
2023-03-30 09:40:00,95.79,96.06,95.6,95.93,78970.0,93.7841,94.0484,93.5981,93.9212,78970.0
2023-03-30 09:50:00,95.98,96.01,95.73,95.87,31226.0,93.9701,93.9995,93.7254,93.8624,31226.0
2023-03-30 10:00:00,95.9,96.18,95.87,96.11,52936.0,93.8918,94.1659,93.8624,94.0974,52936.0
2023-03-30 10:10:00,96.08,96.08,95.77,95.87,35458.0,94.068,94.068,93.7645,93.8624,35458.0
2023-03-30 10:20:00,95.87,96.14,95.77,96.07,34061.0,93.8624,94.1268,93.7645,94.0582,34061.0
2023-03-30 10:30:00,96.05,96.12,95.76,95.83,38741.0,94.0387,94.1072,93.7547,93.8233,38741.0
2023-03-30 10:40:00,95.87,95.89,95.71,95.74,33086.0,93.8624,93.882,93.7058,93.7351,33086.0
2023-03-30 10:50:00,95.73,95.88,95.69,95.87,23964.0,93.7254,93.8722,93.6862,93.8624,23964.0
2023-03-30 11:00:00,95.85,95.87,95.72,95.83,20669.0,93.8428,93.8624,93.7156,93.8233,20669.0
2023-03-30 11:10:00,95.85,95.9,95.73,95.86,32004.0,93.8428,93.8918,93.7254,93.8526,32004.0
2023-03-30 11:20:00,95.88,95.89,95.8,95.8,28734.0,93.8722,93.882,93.7939,93.7939,28734.0
2023-03-30 11:30:00,95.82,95.82,95.64,95.65,8600.0,93.8135,93.8135,93.6372,93.647,8600.0
2023-03-30 11:40:00,95.68,95.81,95.43,95.44,21358.0,93.6764,93.8037,93.4316,93.4414,21358.0
2023-03-30 11:50:00,95.45,95.56,95.41,95.48,8077.0,93.4512,93.5589,93.4121,93.4806,8077.0
2023-03-30 12:00:00,95.5,95.57,95.42,95.57,7378.0,93.5002,93.5687,93.4219,93.5687,7378.0
2023-03-30 12:10:00,95.56,95.6,95.45,95.48,13695.0,93.5589,93.5981,93.4512,93.4806,13695.0
2023-03-30 12:20:00,95.47,95.6,95.46,95.52,9866.0,93.4708,93.5981,93.461,93.5198,9866.0
2023-03-30 12:30:00,95.52,95.55,95.42,95.49,17496.0,93.5198,93.5491,93.4219,93.4904,17496.0
2023-03-30 12:40:00,95.49,95.63,95.46,95.5,9788.0,93.4904,93.6275,93.461,93.5002,9788.0
2023-03-30 12:50:00,95.51,95.64,95.48,95.53,10796.0,93.51,93.6372,93.4806,93.5295,10796.0
2023-03-30 13:00:00,95.55,95.64,95.43,95.45,27359.0,93.5491,93.6372,93.4316,93.4512,27359.0
2023-03-30 13:10:00,95.42,95.48,95.37,95.38,15380.0,93.4219,93.4806,93.3729,93.3827,15380.0
2023-03-30 13:20:00,95.42,95.51,95.35,95.4,10748.0,93.4219,93.51,93.3533,93.4023,10748.0
2023-03-30 13:30:00,95.38,95.41,95.26,95.26,8346.0,93.3827,93.4121,93.2652,93.2652,8346.0
2023-03-30 13:40:00,95.25,95.29,95.19,95.23,12510.0,93.2554,93.2946,93.1967,93.2358,12510.0
2023-03-30 13:50:00,95.26,95.49,95.25,95.48,11609.0,93.2652,93.4904,93.2554,93.4806,11609.0
2023-03-30 14:00:00,95.47,95.64,95.46,95.63,8185.0,93.4708,93.6372,93.461,93.6275,8185.0
2023-03-30 14:10:00,95.63,95.64,95.52,95.63,13631.0,93.6275,93.6372,93.5198,93.6275,13631.0
2023-03-30 14:20:00,95.62,95.72,95.62,95.65,13153.0,93.6177,93.7156,93.6177,93.647,13153.0
2023-03-30 14:30:00,95.68,95.69,95.42,95.42,22604.0,93.6764,93.6862,93.4219,93.4219,22604.0
2023-03-30 14:40:00,95.42,95.49,95.35,95.43,12086.0,93.4219,93.4904,93.3533,93.4316,12086.0
2023-03-30 14:50:00,95.42,95.48,95.35,95.44,13419.0,93.4219,93.4806,93.3533,93.4414,13419.0
2023-03-30 15:00:00,95.43,95.57,95.35,95.38,20160.0,93.4316,93.5687,93.3533,93.3827,20160.0
2023-03-30 15:10:00,95.38,95.44,95.31,95.34,27134.0,93.3827,93.4414,93.3142,93.3435,27134.0
2023-03-30 15:20:00,95.34,95.4,95.31,95.38,24056.0,93.3435,93.4023,93.3142,93.3827,24056.0
2023-03-30 15:30:00,95.36,95.46,95.31,95.44,36524.0,93.3631,93.461,93.3142,93.4414,36524.0
2023-03-30 15:40:00,95.43,95.43,95.09,95.12,96065.0,93.4316,93.4316,93.0988,93.1281,96065.0
2023-03-30 15:50:00,95.13,95.35,95.13,95.23,160862.0,93.1379,93.3533,93.1379,93.2358,160862.0
2023-03-31 09:30:00,95.19,95.75,95.11,95.73,41759.0,93.1967,93.7449,93.1183,93.7254,41759.0
2023-03-31 09:40:00,95.68,96.3,95.66,96.18,38968.0,93.6764,94.2834,93.6568,94.1659,38968.0
2023-03-31 09:50:00,96.18,96.31,96.03,96.13,35757.0,94.1659,94.2932,94.0191,94.117,35757.0
2023-03-31 10:00:00,96.1,96.28,96.03,96.1,66255.0,94.0876,94.2638,94.0191,94.0876,66255.0
2023-03-31 10:10:00,96.09,96.13,95.99,96.04,51347.0,94.0778,94.117,93.9799,94.0289,51347.0
2023-03-31 10:20:00,96.06,96.23,96.06,96.16,86431.0,94.0484,94.2149,94.0484,94.1464,86431.0
2023-03-31 10:30:00,96.16,96.3,96.02,96.1,68911.0,94.1464,94.2834,94.0093,94.0876,68911.0
2023-03-31 10:40:00,96.11,96.31,96.11,96.21,46349.0,94.0974,94.2932,94.0974,94.1953,46349.0
2023-03-31 10:50:00,96.21,96.21,96.0,96.14,25399.0,94.1953,94.1953,93.9897,94.1268,25399.0
2023-03-31 11:00:00,96.15,96.17,96.01,96.11,15224.0,94.1366,94.1561,93.9995,94.0974,15224.0
2023-03-31 11:10:00,96.12,96.31,96.12,96.19,130773.0,94.1072,94.2932,94.1072,94.1757,130773.0
2023-03-31 11:20:00,96.19,96.3,96.12,96.24,125059.0,94.1757,94.2834,94.1072,94.2247,125059.0
2023-03-31 11:30:00,96.25,96.37,96.21,96.24,74588.0,94.2345,94.352,94.1953,94.2247,74588.0
2023-03-31 11:40:00,96.25,96.41,96.21,96.34,82306.0,94.2345,94.3911,94.1953,94.3226,82306.0
2023-03-31 11:50:00,96.33,96.52,96.32,96.48,27008.0,94.3128,94.4988,94.303,94.4597,27008.0
2023-03-31 12:00:00,96.55,96.78,96.44,96.57,90433.0,94.5282,94.7534,94.4205,94.5478,90433.0
2023-03-31 12:10:00,96.58,96.68,96.45,96.52,163977.0,94.5576,94.6555,94.4303,94.4988,163977.0
2023-03-31 12:20:00,96.54,96.8,96.54,96.73,99229.0,94.5184,94.773,94.5184,94.7044,99229.0
2023-03-31 12:30:00,96.74,96.75,96.52,96.56,31959.0,94.7142,94.724,94.4988,94.538,31959.0
2023-03-31 12:40:00,96.56,96.6,96.36,96.4,23759.0,94.538,94.5771,94.3422,94.3813,23759.0
2023-03-31 12:50:00,96.4,96.51,96.36,96.51,39761.0,94.3813,94.489,94.3422,94.489,39761.0
2023-03-31 13:00:00,96.49,96.54,96.44,96.51,26438.0,94.4694,94.5184,94.4205,94.489,26438.0
2023-03-31 13:10:00,96.49,96.53,96.39,96.46,73882.0,94.4694,94.5086,94.3715,94.4401,73882.0
2023-03-31 13:20:00,96.44,96.45,96.27,96.27,9554.0,94.4205,94.4303,94.2541,94.2541,9554.0
2023-03-31 13:30:00,96.27,96.33,96.2,96.33,44561.0,94.2541,94.3128,94.1855,94.3128,44561.0
2023-03-31 13:40:00,96.34,96.38,96.28,96.28,24552.0,94.3226,94.3617,94.2638,94.2638,24552.0
2023-03-31 13:50:00,96.28,96.35,96.2,96.33,19506.0,94.2638,94.3324,94.1855,94.3128,19506.0
2023-03-31 14:00:00,96.34,96.49,96.34,96.45,109004.0,94.3226,94.4694,94.3226,94.4303,109004.0
2023-03-31 14:10:00,96.45,96.69,96.42,96.69,38309.0,94.4303,94.6653,94.4009,94.6653,38309.0
2023-03-31 14:20:00,96.68,96.71,96.52,96.55,88853.0,94.6555,94.6848,94.4988,94.5282,88853.0
2023-03-31 14:30:00,96.55,96.55,96.42,96.47,74177.0,94.5282,94.5282,94.4009,94.4499,74177.0
2023-03-31 14:40:00,96.48,96.54,96.42,96.45,85925.0,94.4597,94.5184,94.4009,94.4303,85925.0
2023-03-31 14:50:00,96.45,96.45,96.39,96.44,66642.0,94.4303,94.4303,94.3715,94.4205,66642.0
2023-03-31 15:00:00,96.45,97.25,96.43,97.24,114303.0,94.4303,95.2135,94.4107,95.2037,114303.0
2023-03-31 15:10:00,97.25,97.65,97.24,97.57,113669.0,95.2135,95.6052,95.2037,95.5268,113669.0
2023-03-31 15:20:00,97.59,97.92,97.43,97.87,241699.0,95.5464,95.8695,95.3898,95.8205,241699.0
2023-03-31 15:30:00,97.84,97.88,97.53,97.6,255316.0,95.7912,95.8303,95.4877,95.5562,255316.0
2023-03-31 15:40:00,97.59,97.61,97.29,97.29,220814.0,95.5464,95.566,95.2527,95.2527,220814.0
2023-03-31 15:50:00,97.3,97.77,97.18,97.68,829272.0,95.2625,95.7226,95.145,95.6345,829272.0
2023-04-03 09:30:00,97.32,98.07,97.31,97.86,109308.0,95.2821,96.0164,95.2723,95.8108,109308.0
2023-04-03 09:40:00,97.92,98.04,97.62,98.02,53096.0,95.8695,95.987,95.5758,95.9674,53096.0
2023-04-03 09:50:00,98.03,98.38,97.9,98.33,52609.0,95.9772,96.3199,95.8499,96.2709,52609.0
2023-04-03 10:00:00,98.38,98.48,97.91,98.13,157250.0,96.3199,96.4178,95.8597,96.0751,157250.0
2023-04-03 10:10:00,98.13,98.16,97.93,98.03,64195.0,96.0751,96.1045,95.8793,95.9772,64195.0
2023-04-03 10:20:00,98.03,98.27,97.99,98.17,89787.0,95.9772,96.2122,95.938,96.1143,89787.0
2023-04-03 10:30:00,98.18,98.33,98.04,98.16,123274.0,96.1241,96.2709,95.987,96.1045,123274.0
2023-04-03 10:40:00,98.17,98.25,97.95,98.06,108196.0,96.1143,96.1926,95.8989,96.0066,108196.0
2023-04-03 10:50:00,98.06,98.12,97.86,97.93,56979.0,96.0066,96.0653,95.8108,95.8793,56979.0
2023-04-03 11:00:00,97.97,98.16,97.94,97.95,29141.0,95.9185,96.1045,95.8891,95.8989,29141.0
2023-04-03 11:10:00,97.94,98.13,97.93,98.11,29179.0,95.8891,96.0751,95.8793,96.0555,29179.0
2023-04-03 11:20:00,98.11,98.2,98.07,98.12,34842.0,96.0555,96.1436,96.0164,96.0653,34842.0
2023-04-03 11:30:00,98.14,98.2,98.07,98.11,26752.0,96.0849,96.1436,96.0164,96.0555,26752.0
2023-04-03 11:40:00,98.11,98.19,97.98,98.05,28359.0,96.0555,96.1338,95.9282,95.9968,28359.0
2023-04-03 11:50:00,98.02,98.05,97.91,98.02,25993.0,95.9674,95.9968,95.8597,95.9674,25993.0
2023-04-03 12:00:00,98.03,98.13,97.99,98.06,33652.0,95.9772,96.0751,95.938,96.0066,33652.0
2023-04-03 12:10:00,98.05,98.15,97.99,98.0,36483.0,95.9968,96.0947,95.938,95.9478,36483.0
2023-04-03 12:20:00,97.99,98.06,97.95,98.03,17935.0,95.938,96.0066,95.8989,95.9772,17935.0
2023-04-03 12:30:00,98.02,98.04,97.94,97.94,50796.0,95.9674,95.987,95.8891,95.8891,50796.0
2023-04-03 12:40:00,97.94,98.08,97.92,97.98,113602.0,95.8891,96.0261,95.8695,95.9282,113602.0
2023-04-03 12:50:00,98.0,98.05,97.9,97.92,27684.0,95.9478,95.9968,95.8499,95.8695,27684.0
2023-04-03 13:00:00,97.91,98.16,97.85,98.16,12829.0,95.8597,96.1045,95.801,96.1045,12829.0
2023-04-03 13:10:00,98.16,98.27,98.08,98.11,65853.0,96.1045,96.2122,96.0261,96.0555,65853.0
2023-04-03 13:20:00,98.09,98.13,97.96,97.96,22112.0,96.0359,96.0751,95.9087,95.9087,22112.0
2023-04-03 13:30:00,97.98,98.02,97.78,97.82,23319.0,95.9282,95.9674,95.7324,95.7716,23319.0
2023-04-03 13:40:00,97.82,97.83,97.68,97.69,28007.0,95.7716,95.7814,95.6345,95.6443,28007.0
2023-04-03 13:50:00,97.7,97.78,97.62,97.75,45562.0,95.6541,95.7324,95.5758,95.7031,45562.0
2023-04-03 14:00:00,97.73,97.89,97.65,97.88,67673.0,95.6835,95.8401,95.6052,95.8303,67673.0
2023-04-03 14:10:00,97.85,97.87,97.64,97.69,58909.0,95.801,95.8205,95.5954,95.6443,58909.0
2023-04-03 14:20:00,97.68,97.71,97.58,97.64,53684.0,95.6345,95.6639,95.5366,95.5954,53684.0
2023-04-03 14:30:00,97.63,97.72,97.49,97.58,193571.0,95.5856,95.6737,95.4485,95.5366,193571.0
2023-04-03 14:40:00,97.6,97.68,97.54,97.65,75331.0,95.5562,95.6345,95.4975,95.6052,75331.0
2023-04-03 14:50:00,97.64,97.76,97.64,97.71,67370.0,95.5954,95.7128,95.5954,95.6639,67370.0
2023-04-03 15:00:00,97.72,97.77,97.55,97.55,104787.0,95.6737,95.7226,95.5072,95.5072,104787.0
2023-04-03 15:10:00,97.56,97.75,97.56,97.75,105220.0,95.517,95.7031,95.517,95.7031,105220.0
2023-04-03 15:20:00,97.75,98.03,97.75,98.0,71280.0,95.7031,95.9772,95.7031,95.9478,71280.0
2023-04-03 15:30:00,98.0,98.13,97.98,97.99,91727.0,95.9478,96.0751,95.9282,95.938,91727.0
2023-04-03 15:40:00,98.0,98.18,97.96,98.08,116779.0,95.9478,96.1241,95.9087,96.0261,116779.0
2023-04-03 15:50:00,98.08,98.14,97.97,98.13,386906.0,96.0261,96.0849,95.9185,96.0751,386906.0
2023-04-04 09:30:00,97.84,98.37,97.66,98.23,42058.0,95.7912,96.3101,95.6149,96.173,42058.0
2023-04-04 09:40:00,98.23,98.43,98.12,98.24,62491.0,96.173,96.3688,96.0653,96.1828,62491.0
2023-04-04 09:50:00,98.17,98.38,98.02,98.13,32115.0,96.1143,96.3199,95.9674,96.0751,32115.0
2023-04-04 10:00:00,98.15,98.32,97.91,98.01,23979.0,96.0947,96.2611,95.8597,95.9576,23979.0
2023-04-04 10:10:00,98.0,98.01,97.55,97.55,25441.0,95.9478,95.9576,95.5072,95.5072,25441.0
2023-04-04 10:20:00,97.54,97.56,97.37,97.5,27301.0,95.4975,95.517,95.331,95.4583,27301.0
2023-04-04 10:30:00,97.5,97.7,97.38,97.42,53144.0,95.4583,95.6541,95.3408,95.38,53144.0
2023-04-04 10:40:00,97.43,97.44,97.14,97.18,40892.0,95.3898,95.3996,95.1058,95.145,40892.0
2023-04-04 10:50:00,97.2,97.39,97.13,97.14,41364.0,95.1646,95.3506,95.096,95.1058,41364.0
2023-04-04 11:00:00,97.13,97.16,96.92,96.94,60285.0,95.096,95.1254,94.8904,94.91,60285.0
2023-04-04 11:10:00,96.95,97.08,96.74,96.85,38730.0,94.9198,95.0471,94.7142,94.8219,38730.0
2023-04-04 11:20:00,96.89,97.06,96.81,97.0,48712.0,94.8611,95.0275,94.7827,94.9688,48712.0
2023-04-04 11:30:00,97.01,97.11,96.84,97.01,54535.0,94.9786,95.0765,94.8121,94.9786,54535.0
2023-04-04 11:40:00,97.05,97.15,96.95,96.99,33973.0,95.0177,95.1156,94.9198,94.959,33973.0
2023-04-04 11:50:00,96.98,97.2,96.95,97.05,32931.0,94.9492,95.1646,94.9198,95.0177,32931.0
2023-04-04 12:00:00,97.04,97.15,96.79,96.83,30529.0,95.0079,95.1156,94.7632,94.8023,30529.0
2023-04-04 12:10:00,96.88,96.96,96.76,96.79,30927.0,94.8513,94.9296,94.7338,94.7632,30927.0
2023-04-04 12:20:00,96.78,97.1,96.72,97.09,45313.0,94.7534,95.0667,94.6946,95.0569,45313.0
2023-04-04 12:30:00,97.07,97.16,97.05,97.09,52853.0,95.0373,95.1254,95.0177,95.0569,52853.0
2023-04-04 12:40:00,97.09,97.47,97.09,97.4,33878.0,95.0569,95.4289,95.0569,95.3604,33878.0
2023-04-04 12:50:00,97.43,97.46,97.28,97.35,27462.0,95.3898,95.4191,95.2429,95.3114,27462.0
2023-04-04 13:00:00,97.34,97.58,97.32,97.48,53578.0,95.3016,95.5366,95.2821,95.4387,53578.0
2023-04-04 13:10:00,97.48,97.49,97.32,97.41,62161.0,95.4387,95.4485,95.2821,95.3702,62161.0
2023-04-04 13:20:00,97.41,97.51,97.33,97.33,93817.0,95.3702,95.4681,95.2919,95.2919,93817.0
2023-04-04 13:30:00,97.35,97.45,97.16,97.18,107432.0,95.3114,95.4093,95.1254,95.145,107432.0
2023-04-04 13:40:00,97.18,97.21,97.0,97.13,49143.0,95.145,95.1744,94.9688,95.096,49143.0
2023-04-04 13:50:00,97.15,97.36,97.14,97.28,45314.0,95.1156,95.3212,95.1058,95.2429,45314.0
2023-04-04 14:00:00,97.27,97.31,97.14,97.24,33851.0,95.2331,95.2723,95.1058,95.2037,33851.0
2023-04-04 14:10:00,97.27,97.3,97.15,97.18,22159.0,95.2331,95.2625,95.1156,95.145,22159.0
2023-04-04 14:20:00,97.18,97.27,97.03,97.06,28910.0,95.145,95.2331,94.9981,95.0275,28910.0
2023-04-04 14:30:00,97.06,97.35,97.06,97.31,45085.0,95.0275,95.3114,95.0275,95.2723,45085.0
2023-04-04 14:40:00,97.3,97.37,97.22,97.29,21502.0,95.2625,95.331,95.1842,95.2527,21502.0
2023-04-04 14:50:00,97.3,97.3,97.16,97.24,31310.0,95.2625,95.2625,95.1254,95.2037,31310.0
2023-04-04 15:00:00,97.22,97.47,97.17,97.43,70383.0,95.1842,95.4289,95.1352,95.3898,70383.0
2023-04-04 15:10:00,97.42,97.42,97.25,97.32,60033.0,95.38,95.38,95.2135,95.2821,60033.0
2023-04-04 15:20:00,97.33,97.43,97.05,97.06,66013.0,95.2919,95.3898,95.0177,95.0275,66013.0
2023-04-04 15:30:00,97.07,97.07,96.82,96.92,62720.0,95.0373,95.0373,94.7925,94.8904,62720.0
2023-04-04 15:40:00,96.93,97.15,96.91,97.12,100080.0,94.9002,95.1156,94.8806,95.0863,100080.0
2023-04-04 15:50:00,97.13,97.5,97.11,97.43,300198.0,95.096,95.4583,95.0765,95.3898,300198.0
2023-04-05 09:30:00,97.51,98.27,97.44,98.01,126923.0,95.4681,96.2122,95.3996,95.9576,126923.0
2023-04-05 09:40:00,98.0,98.03,97.47,97.48,275227.0,95.9478,95.9772,95.4289,95.4387,275227.0
2023-04-05 09:50:00,97.5,97.58,97.22,97.49,84860.0,95.4583,95.5366,95.1842,95.4485,84860.0
2023-04-05 10:00:00,97.62,97.62,97.04,97.09,55764.0,95.5758,95.5758,95.0079,95.0569,55764.0
2023-04-05 10:10:00,97.03,97.11,96.75,96.86,55011.0,94.9981,95.0765,94.724,94.8317,55011.0
2023-04-05 10:20:00,96.88,97.38,96.88,97.01,69107.0,94.8513,95.3408,94.8513,94.9786,69107.0
2023-04-05 10:30:00,97.0,97.3,96.96,96.97,56813.0,94.9688,95.2625,94.9296,94.9394,56813.0
2023-04-05 10:40:00,96.98,96.98,96.67,96.72,70732.0,94.9492,94.9492,94.6457,94.6946,70732.0
2023-04-05 10:50:00,96.7,96.89,96.53,96.85,32328.0,94.675,94.8611,94.5086,94.8219,32328.0
2023-04-05 11:00:00,96.84,96.98,96.75,96.94,22978.0,94.8121,94.9492,94.724,94.91,22978.0
2023-04-05 11:10:00,96.93,97.11,96.86,96.97,56077.0,94.9002,95.0765,94.8317,94.9394,56077.0
2023-04-05 11:20:00,96.95,97.06,96.75,96.9,32022.0,94.9198,95.0275,94.724,94.8709,32022.0
2023-04-05 11:30:00,96.92,97.05,96.84,96.94,19162.0,94.8904,95.0177,94.8121,94.91,19162.0
2023-04-05 11:40:00,96.94,97.01,96.82,96.89,37725.0,94.91,94.9786,94.7925,94.8611,37725.0
2023-04-05 11:50:00,96.91,96.95,96.6,96.95,38220.0,94.8806,94.9198,94.5771,94.9198,38220.0
2023-04-05 12:00:00,96.92,96.95,96.8,96.88,20215.0,94.8904,94.9198,94.773,94.8513,20215.0
2023-04-05 12:10:00,96.89,97.17,96.86,97.17,16873.0,94.8611,95.1352,94.8317,95.1352,16873.0
2023-04-05 12:20:00,97.15,97.17,96.91,97.08,51236.0,95.1156,95.1352,94.8806,95.0471,51236.0
2023-04-05 12:30:00,97.01,97.15,96.96,97.11,34061.0,94.9786,95.1156,94.9296,95.0765,34061.0
2023-04-05 12:40:00,97.1,97.28,97.02,97.06,61324.0,95.0667,95.2429,94.9883,95.0275,61324.0
2023-04-05 12:50:00,97.04,97.09,96.97,97.06,18018.0,95.0079,95.0569,94.9394,95.0275,18018.0
2023-04-05 13:00:00,97.05,97.15,96.95,97.08,16215.0,95.0177,95.1156,94.9198,95.0471,16215.0
2023-04-05 13:10:00,97.09,97.29,97.03,97.13,50028.0,95.0569,95.2527,94.9981,95.096,50028.0
2023-04-05 13:20:00,97.16,97.24,97.08,97.2,34742.0,95.1254,95.2037,95.0471,95.1646,34742.0
2023-04-05 13:30:00,97.23,97.24,97.06,97.06,44858.0,95.1939,95.2037,95.0275,95.0275,44858.0
2023-04-05 13:40:00,97.06,97.1,96.87,96.92,77960.0,95.0275,95.0667,94.8415,94.8904,77960.0
2023-04-05 13:50:00,96.94,97.14,96.93,97.06,28808.0,94.91,95.1058,94.9002,95.0275,28808.0
2023-04-05 14:00:00,97.04,97.14,96.96,96.96,17265.0,95.0079,95.1058,94.9296,94.9296,17265.0
2023-04-05 14:10:00,96.91,96.96,96.62,96.63,23928.0,94.8806,94.9296,94.5967,94.6065,23928.0
2023-04-05 14:20:00,96.64,96.75,96.5,96.72,26849.0,94.6163,94.724,94.4792,94.6946,26849.0
2023-04-05 14:30:00,96.72,96.98,96.69,96.96,14088.0,94.6946,94.9492,94.6653,94.9296,14088.0
2023-04-05 14:40:00,96.96,97.0,96.83,96.95,28171.0,94.9296,94.9688,94.8023,94.9198,28171.0
2023-04-05 14:50:00,96.95,97.1,96.95,97.04,17175.0,94.9198,95.0667,94.9198,95.0079,17175.0
2023-04-05 15:00:00,97.02,97.07,96.91,96.95,22204.0,94.9883,95.0373,94.8806,94.9198,22204.0
2023-04-05 15:10:00,96.97,97.09,96.92,97.07,22860.0,94.9394,95.0569,94.8904,95.0373,22860.0
2023-04-05 15:20:00,97.07,97.21,97.03,97.13,55522.0,95.0373,95.1744,94.9981,95.096,55522.0
2023-04-05 15:30:00,97.14,97.15,97.02,97.11,75340.0,95.1058,95.1156,94.9883,95.0765,75340.0
2023-04-05 15:40:00,97.11,97.39,97.08,97.26,216960.0,95.0765,95.3506,95.0471,95.2233,216960.0
2023-04-05 15:50:00,97.27,97.44,97.18,97.38,440342.0,95.2331,95.3996,95.145,95.3408,440342.0
2023-04-06 09:30:00,97.1,97.15,96.07,96.11,63075.0,95.0667,95.1156,94.0582,94.0974,63075.0
2023-04-06 09:40:00,96.12,96.26,95.4,95.55,35113.0,94.1072,94.2443,93.4023,93.5491,35113.0
2023-04-06 09:50:00,95.51,95.55,94.22,94.63,114300.0,93.51,93.5491,92.247,92.6484,114300.0
2023-04-06 10:00:00,94.63,95.75,94.38,95.75,113974.0,92.6484,93.7449,92.4036,93.7449,113974.0
2023-04-06 10:10:00,95.73,96.24,95.58,95.61,40930.0,93.7254,94.2247,93.5785,93.6079,40930.0
2023-04-06 10:20:00,95.62,95.62,95.37,95.58,23474.0,93.6177,93.6177,93.3729,93.5785,23474.0
2023-04-06 10:30:00,95.56,95.77,95.43,95.57,27721.0,93.5589,93.7645,93.4316,93.5687,27721.0
2023-04-06 10:40:00,95.56,95.73,95.39,95.59,26448.0,93.5589,93.7254,93.3925,93.5883,26448.0
2023-04-06 10:50:00,95.58,95.73,95.55,95.71,33500.0,93.5785,93.7254,93.5491,93.7058,33500.0
2023-04-06 11:00:00,95.72,96.03,95.67,96.0,56974.0,93.7156,94.0191,93.6666,93.9897,56974.0
2023-04-06 11:10:00,95.98,96.13,95.9,96.0,39658.0,93.9701,94.117,93.8918,93.9897,39658.0
2023-04-06 11:20:00,96.01,96.02,95.75,95.75,69113.0,93.9995,94.0093,93.7449,93.7449,69113.0
2023-04-06 11:30:00,95.74,95.85,95.65,95.76,48630.0,93.7351,93.8428,93.647,93.7547,48630.0
2023-04-06 11:40:00,95.76,96.11,95.76,96.11,18489.0,93.7547,94.0974,93.7547,94.0974,18489.0
2023-04-06 11:50:00,96.07,96.27,96.03,96.26,20262.0,94.0582,94.2541,94.0191,94.2443,20262.0
2023-04-06 12:00:00,96.26,96.42,96.2,96.35,18128.0,94.2443,94.4009,94.1855,94.3324,18128.0
2023-04-06 12:10:00,96.42,96.5,96.32,96.35,18518.0,94.4009,94.4792,94.303,94.3324,18518.0
2023-04-06 12:20:00,96.35,96.35,96.15,96.16,34419.0,94.3324,94.3324,94.1366,94.1464,34419.0
2023-04-06 12:30:00,96.18,96.28,96.14,96.17,75919.0,94.1659,94.2638,94.1268,94.1561,75919.0
2023-04-06 12:40:00,96.16,96.22,95.83,95.83,128547.0,94.1464,94.2051,93.8233,93.8233,128547.0
2023-04-06 12:50:00,95.84,96.03,95.84,95.85,27427.0,93.8331,94.0191,93.8331,93.8428,27427.0
2023-04-06 13:00:00,95.84,95.85,95.68,95.8,20133.0,93.8331,93.8428,93.6764,93.7939,20133.0
2023-04-06 13:10:00,95.81,95.88,95.64,95.8,75990.0,93.8037,93.8722,93.6372,93.7939,75990.0
2023-04-06 13:20:00,95.81,95.9,95.61,95.65,86187.0,93.8037,93.8918,93.6079,93.647,86187.0
2023-04-06 13:30:00,95.65,95.75,95.57,95.61,28927.0,93.647,93.7449,93.5687,93.6079,28927.0
2023-04-06 13:40:00,95.6,95.6,95.45,95.47,18958.0,93.5981,93.5981,93.4512,93.4708,18958.0
2023-04-06 13:50:00,95.47,95.6,95.46,95.49,27831.0,93.4708,93.5981,93.461,93.4904,27831.0
2023-04-06 14:00:00,95.48,95.79,95.48,95.73,31608.0,93.4806,93.7841,93.4806,93.7254,31608.0
2023-04-06 14:10:00,95.72,95.75,95.57,95.68,21951.0,93.7156,93.7449,93.5687,93.6764,21951.0
2023-04-06 14:20:00,95.68,95.71,95.54,95.64,46880.0,93.6764,93.7058,93.5393,93.6372,46880.0
2023-04-06 14:30:00,95.64,95.75,95.48,95.57,204623.0,93.6372,93.7449,93.4806,93.5687,204623.0
2023-04-06 14:40:00,95.57,95.67,95.49,95.61,25464.0,93.5687,93.6666,93.4904,93.6079,25464.0
2023-04-06 14:50:00,95.62,95.74,95.54,95.66,36636.0,93.6177,93.7351,93.5393,93.6568,36636.0
2023-04-06 15:00:00,95.65,95.73,95.47,95.65,35255.0,93.647,93.7254,93.4708,93.647,35255.0
2023-04-06 15:10:00,95.63,95.73,95.58,95.61,28419.0,93.6275,93.7254,93.5785,93.6079,28419.0
2023-04-06 15:20:00,95.61,95.79,95.59,95.79,53074.0,93.6079,93.7841,93.5883,93.7841,53074.0
2023-04-06 15:30:00,95.79,95.81,95.67,95.69,86651.0,93.7841,93.8037,93.6666,93.6862,86651.0
2023-04-06 15:40:00,95.67,95.67,95.43,95.66,121573.0,93.6666,93.6666,93.4316,93.6568,121573.0
2023-04-06 15:50:00,95.66,95.7,95.46,95.66,367375.0,93.6568,93.696,93.461,93.6568,367375.0
2023-04-10 09:30:00,95.33,95.87,95.21,95.84,57674.0,93.3337,93.8624,93.2162,93.8331,57674.0
2023-04-10 09:40:00,95.82,96.45,95.78,96.22,67820.0,93.8135,94.4303,93.7743,94.2051,67820.0
2023-04-10 09:50:00,96.23,96.41,95.99,96.0,41647.0,94.2149,94.3911,93.9799,93.9897,41647.0
2023-04-10 10:00:00,95.94,96.41,95.89,96.41,26924.0,93.931,94.3911,93.882,94.3911,26924.0
2023-04-10 10:10:00,96.39,96.39,95.97,96.1,37413.0,94.3715,94.3715,93.9603,94.0876,37413.0
2023-04-10 10:20:00,96.08,96.16,95.94,96.14,22719.0,94.068,94.1464,93.931,94.1268,22719.0
2023-04-10 10:30:00,96.18,96.4,96.16,96.26,76987.0,94.1659,94.3813,94.1464,94.2443,76987.0
2023-04-10 10:40:00,96.25,96.39,96.03,96.15,25940.0,94.2345,94.3715,94.0191,94.1366,25940.0
2023-04-10 10:50:00,96.15,96.17,95.99,96.09,10615.0,94.1366,94.1561,93.9799,94.0778,10615.0
2023-04-10 11:00:00,96.09,96.25,96.09,96.16,13507.0,94.0778,94.2345,94.0778,94.1464,13507.0
2023-04-10 11:10:00,96.18,96.28,96.07,96.15,14386.0,94.1659,94.2638,94.0582,94.1366,14386.0
2023-04-10 11:20:00,96.17,96.18,96.03,96.13,13011.0,94.1561,94.1659,94.0191,94.117,13011.0
2023-04-10 11:30:00,96.15,96.18,96.02,96.13,14404.0,94.1366,94.1659,94.0093,94.117,14404.0
2023-04-10 11:40:00,96.14,96.18,96.04,96.09,11357.0,94.1268,94.1659,94.0289,94.0778,11357.0
2023-04-10 11:50:00,96.09,96.09,95.91,95.97,46137.0,94.0778,94.0778,93.9016,93.9603,46137.0
2023-04-10 12:00:00,95.96,96.01,95.85,95.97,9104.0,93.9505,93.9995,93.8428,93.9603,9104.0
2023-04-10 12:10:00,95.97,96.12,95.97,96.12,17430.0,93.9603,94.1072,93.9603,94.1072,17430.0
2023-04-10 12:20:00,96.13,96.21,96.08,96.16,13471.0,94.117,94.1953,94.068,94.1464,13471.0
2023-04-10 12:30:00,96.12,96.61,96.12,96.53,17081.0,94.1072,94.5869,94.1072,94.5086,17081.0
2023-04-10 12:40:00,96.51,96.63,96.44,96.61,13568.0,94.489,94.6065,94.4205,94.5869,13568.0
2023-04-10 12:50:00,96.62,96.7,96.6,96.64,10903.0,94.5967,94.675,94.5771,94.6163,10903.0
2023-04-10 13:00:00,96.65,96.7,96.61,96.63,11090.0,94.6261,94.675,94.5869,94.6065,11090.0
2023-04-10 13:10:00,96.64,96.67,96.48,96.48,9264.0,94.6163,94.6457,94.4597,94.4597,9264.0
2023-04-10 13:20:00,96.46,96.47,96.2,96.27,30931.0,94.4401,94.4499,94.1855,94.2541,30931.0
2023-04-10 13:30:00,96.29,96.29,96.13,96.22,12850.0,94.2736,94.2736,94.117,94.2051,12850.0
2023-04-10 13:40:00,96.21,96.22,96.08,96.2,13109.0,94.1953,94.2051,94.068,94.1855,13109.0
2023-04-10 13:50:00,96.19,96.28,96.17,96.27,22229.0,94.1757,94.2638,94.1561,94.2541,22229.0
2023-04-10 14:00:00,96.29,96.32,96.06,96.06,32015.0,94.2736,94.303,94.0484,94.0484,32015.0
2023-04-10 14:10:00,96.06,96.29,96.06,96.24,11350.0,94.0484,94.2736,94.0484,94.2247,11350.0
2023-04-10 14:20:00,96.24,96.25,96.18,96.21,12105.0,94.2247,94.2345,94.1659,94.1953,12105.0
2023-04-10 14:30:00,96.23,96.25,96.07,96.08,18739.0,94.2149,94.2345,94.0582,94.068,18739.0
2023-04-10 14:40:00,96.08,96.08,95.95,96.06,47751.0,94.068,94.068,93.9408,94.0484,47751.0
2023-04-10 14:50:00,96.06,96.22,96.06,96.19,24619.0,94.0484,94.2051,94.0484,94.1757,24619.0
2023-04-10 15:00:00,96.18,96.22,96.09,96.17,52728.0,94.1659,94.2051,94.0778,94.1561,52728.0
2023-04-10 15:10:00,96.17,96.19,95.99,96.01,35261.0,94.1561,94.1757,93.9799,93.9995,35261.0
2023-04-10 15:20:00,96.02,96.03,95.88,95.98,26175.0,94.0093,94.0191,93.8722,93.9701,26175.0
2023-04-10 15:30:00,95.99,96.15,95.99,96.06,45129.0,93.9799,94.1366,93.9799,94.0484,45129.0
2023-04-10 15:40:00,96.06,96.15,95.98,95.98,109661.0,94.0484,94.1366,93.9701,93.9701,109661.0
2023-04-10 15:50:00,95.99,96.29,95.95,96.28,317747.0,93.9799,94.2736,93.9408,94.2638,317747.0
2023-04-11 09:30:00,97.69,98.84,97.14,98.82,122376.0,95.6443,96.7702,95.1058,96.7507,122376.0
2023-04-11 09:40:00,98.81,99.46,98.63,99.25,93515.0,96.7409,97.3773,96.5646,97.1716,93515.0
2023-04-11 09:50:00,99.23,99.31,98.81,98.83,56928.0,97.1521,97.2304,96.7409,96.7604,56928.0
2023-04-11 10:00:00,98.84,99.15,98.65,99.12,52175.0,96.7702,97.0737,96.5842,97.0444,52175.0
2023-04-11 10:10:00,99.12,99.29,98.99,99.16,277500.0,97.0444,97.2108,96.9171,97.0835,277500.0
2023-04-11 10:20:00,99.17,99.31,99.1,99.18,95958.0,97.0933,97.2304,97.0248,97.1031,95958.0
2023-04-11 10:30:00,99.19,99.21,98.81,99.12,84816.0,97.1129,97.1325,96.7409,97.0444,84816.0
2023-04-11 10:40:00,99.1,99.2,98.87,99.15,232564.0,97.0248,97.1227,96.7996,97.0737,232564.0
2023-04-11 10:50:00,99.2,99.43,99.17,99.28,68147.0,97.1227,97.3479,97.0933,97.201,68147.0
2023-04-11 11:00:00,99.29,99.5,99.29,99.37,49686.0,97.2108,97.4164,97.2108,97.2891,49686.0
2023-04-11 11:10:00,99.36,99.68,99.3,99.63,55198.0,97.2793,97.5926,97.2206,97.5437,55198.0
2023-04-11 11:20:00,99.65,99.66,99.42,99.44,87696.0,97.5633,97.5731,97.3381,97.3577,87696.0
2023-04-11 11:30:00,99.45,99.5,99.22,99.28,125777.0,97.3675,97.4164,97.1423,97.201,125777.0
2023-04-11 11:40:00,99.29,99.47,99.11,99.39,210283.0,97.2108,97.387,97.0346,97.3087,210283.0
2023-04-11 11:50:00,99.41,99.6,99.34,99.56,100504.0,97.3283,97.5143,97.2598,97.4752,100504.0
2023-04-11 12:00:00,99.56,100.0,99.56,99.88,141119.0,97.4752,97.9059,97.4752,97.7885,141119.0
2023-04-11 12:10:00,99.88,100.34,99.85,100.32,36489.0,97.7885,98.2388,97.7591,98.2192,36489.0
2023-04-11 12:20:00,100.33,100.37,100.17,100.3,40230.0,98.229,98.2682,98.0724,98.1997,40230.0
2023-04-11 12:30:00,100.3,100.31,100.09,100.09,38603.0,98.1997,98.2095,97.9941,97.9941,38603.0
2023-04-11 12:40:00,100.11,100.25,100.07,100.19,22093.0,98.0136,98.1507,97.9745,98.092,22093.0
2023-04-11 12:50:00,100.18,100.26,100.11,100.17,21153.0,98.0822,98.1605,98.0136,98.0724,21153.0
2023-04-11 13:00:00,100.18,100.28,100.12,100.28,13598.0,98.0822,98.1801,98.0234,98.1801,13598.0
2023-04-11 13:10:00,100.23,100.23,99.93,99.95,16264.0,98.1311,98.1311,97.8374,97.857,16264.0
2023-04-11 13:20:00,99.98,99.99,99.81,99.9,57544.0,97.8864,97.8962,97.7199,97.808,57544.0
2023-04-11 13:30:00,99.91,99.93,99.77,99.81,28769.0,97.8178,97.8374,97.6808,97.7199,28769.0
2023-04-11 13:40:00,99.82,99.85,99.75,99.84,15694.0,97.7297,97.7591,97.6612,97.7493,15694.0
2023-04-11 13:50:00,99.85,99.92,99.78,99.91,32623.0,97.7591,97.8276,97.6905,97.8178,32623.0
2023-04-11 14:00:00,99.92,99.94,99.73,99.77,33211.0,97.8276,97.8472,97.6416,97.6808,33211.0
2023-04-11 14:10:00,99.76,99.8,99.62,99.63,34782.0,97.671,97.7101,97.5339,97.5437,34782.0
2023-04-11 14:20:00,99.63,99.74,99.62,99.7,19234.0,97.5437,97.6514,97.5339,97.6122,19234.0
2023-04-11 14:30:00,99.71,99.77,99.57,99.64,51778.0,97.622,97.6808,97.4849,97.5535,51778.0
2023-04-11 14:40:00,99.64,99.66,99.58,99.61,24003.0,97.5535,97.5731,97.4947,97.5241,24003.0
2023-04-11 14:50:00,99.61,99.81,99.56,99.69,53992.0,97.5241,97.7199,97.4752,97.6024,53992.0
2023-04-11 15:00:00,99.7,99.78,99.68,99.78,41838.0,97.6122,97.6905,97.5926,97.6905,41838.0
2023-04-11 15:10:00,99.8,99.87,99.72,99.81,50175.0,97.7101,97.7787,97.6318,97.7199,50175.0
2023-04-11 15:20:00,99.8,99.86,99.76,99.78,69962.0,97.7101,97.7689,97.671,97.6905,69962.0
2023-04-11 15:30:00,99.78,99.85,99.76,99.83,75898.0,97.6905,97.7591,97.671,97.7395,75898.0
2023-04-11 15:40:00,99.81,99.87,99.59,99.62,111232.0,97.7199,97.7787,97.5045,97.5339,111232.0
2023-04-11 15:50:00,99.63,99.84,99.47,99.78,383329.0,97.5437,97.7493,97.387,97.6905,383329.0
2023-04-12 09:30:00,100.54,101.17,100.54,100.7,112671.0,98.4346,99.0514,98.4346,98.5913,112671.0
2023-04-12 09:40:00,100.73,100.99,100.44,100.76,96875.0,98.6207,98.8752,98.3367,98.65,96875.0
2023-04-12 09:50:00,100.74,100.79,100.35,100.43,33966.0,98.6304,98.6794,98.2486,98.3269,33966.0
2023-04-12 10:00:00,100.43,100.67,100.36,100.54,34953.0,98.3269,98.5619,98.2584,98.4346,34953.0
2023-04-12 10:10:00,100.56,100.64,100.25,100.27,71826.0,98.4542,98.5325,98.1507,98.1703,71826.0
2023-04-12 10:20:00,100.28,100.45,100.13,100.2,58000.0,98.1801,98.3465,98.0332,98.1018,58000.0
2023-04-12 10:30:00,100.2,100.33,99.83,100.03,117546.0,98.1018,98.229,97.7395,97.9353,117546.0
2023-04-12 10:40:00,100.01,100.2,99.89,100.08,47979.0,97.9157,98.1018,97.7982,97.9843,47979.0
2023-04-12 10:50:00,100.12,100.23,99.91,99.96,54399.0,98.0234,98.1311,97.8178,97.8668,54399.0
2023-04-12 11:00:00,99.96,100.11,99.85,99.91,23493.0,97.8668,98.0136,97.7591,97.8178,23493.0
2023-04-12 11:10:00,99.9,99.95,99.75,99.95,27532.0,97.808,97.857,97.6612,97.857,27532.0
2023-04-12 11:20:00,99.97,100.08,99.92,99.94,23248.0,97.8766,97.9843,97.8276,97.8472,23248.0
2023-04-12 11:30:00,99.95,99.96,99.74,99.75,32739.0,97.857,97.8668,97.6514,97.6612,32739.0
2023-04-12 11:40:00,99.75,99.98,99.73,99.98,37060.0,97.6612,97.8864,97.6416,97.8864,37060.0
2023-04-12 11:50:00,99.99,100.02,99.74,99.76,19925.0,97.8962,97.9255,97.6514,97.671,19925.0
2023-04-12 12:00:00,99.78,99.78,99.66,99.67,27667.0,97.6905,97.6905,97.5731,97.5829,27667.0
2023-04-12 12:10:00,99.67,99.71,99.48,99.69,16633.0,97.5829,97.622,97.3968,97.6024,16633.0
2023-04-12 12:20:00,99.7,99.83,99.67,99.75,12496.0,97.6122,97.7395,97.5829,97.6612,12496.0
2023-04-12 12:30:00,99.76,99.84,99.53,99.66,24074.0,97.671,97.7493,97.4458,97.5731,24074.0
2023-04-12 12:40:00,99.66,99.69,99.53,99.61,12543.0,97.5731,97.6024,97.4458,97.5241,12543.0
2023-04-12 12:50:00,99.62,99.73,99.57,99.73,9840.0,97.5339,97.6416,97.4849,97.6416,9840.0
2023-04-12 13:00:00,99.75,99.76,99.58,99.74,14688.0,97.6612,97.671,97.4947,97.6514,14688.0
2023-04-12 13:10:00,99.75,99.86,99.69,99.78,15570.0,97.6612,97.7689,97.6024,97.6905,15570.0
2023-04-12 13:20:00,99.79,99.89,99.74,99.82,12228.0,97.7003,97.7982,97.6514,97.7297,12228.0
2023-04-12 13:30:00,99.86,99.86,99.69,99.7,22030.0,97.7689,97.7689,97.6024,97.6122,22030.0
2023-04-12 13:40:00,99.71,99.78,99.7,99.77,10076.0,97.622,97.6905,97.6122,97.6808,10076.0
2023-04-12 13:50:00,99.76,99.87,99.75,99.79,9073.0,97.671,97.7787,97.6612,97.7003,9073.0
2023-04-12 14:00:00,99.79,99.97,99.7,99.79,22290.0,97.7003,97.8766,97.6122,97.7003,22290.0
2023-04-12 14:10:00,99.77,100.12,99.71,100.06,229003.0,97.6808,98.0234,97.622,97.9647,229003.0
2023-04-12 14:20:00,100.11,100.16,99.64,99.7,46655.0,98.0136,98.0626,97.5535,97.6122,46655.0
2023-04-12 14:30:00,99.73,99.73,99.32,99.36,62417.0,97.6416,97.6416,97.2402,97.2793,62417.0
2023-04-12 14:40:00,99.33,99.58,99.23,99.25,16219.0,97.25,97.4947,97.1521,97.1716,16219.0
2023-04-12 14:50:00,99.27,99.5,99.26,99.38,14644.0,97.1912,97.4164,97.1814,97.2989,14644.0
2023-04-12 15:00:00,99.37,99.4,99.11,99.25,35966.0,97.2891,97.3185,97.0346,97.1716,35966.0
2023-04-12 15:10:00,99.25,99.27,98.95,98.98,37258.0,97.1716,97.1912,96.8779,96.9073,37258.0
2023-04-12 15:20:00,99.0,99.0,98.64,98.72,61391.0,96.9269,96.9269,96.5744,96.6527,61391.0
2023-04-12 15:30:00,98.71,98.89,98.7,98.83,48504.0,96.643,96.8192,96.6332,96.7604,48504.0
2023-04-12 15:40:00,98.84,99.04,98.77,98.81,86460.0,96.7702,96.966,96.7017,96.7409,86460.0
2023-04-12 15:50:00,98.79,98.91,98.61,98.86,237670.0,96.7213,96.8388,96.5451,96.7898,237670.0
2023-04-13 09:30:00,99.21,99.63,98.71,98.79,62186.0,97.1325,97.5437,96.643,96.7213,62186.0
2023-04-13 09:40:00,98.71,99.06,98.66,98.77,23392.0,96.643,96.9856,96.594,96.7017,23392.0
2023-04-13 09:50:00,98.74,98.78,98.08,98.21,49376.0,96.6723,96.7115,96.0261,96.1534,49376.0
2023-04-13 10:00:00,98.22,98.32,97.94,98.11,37048.0,96.1632,96.2611,95.8891,96.0555,37048.0
2023-04-13 10:10:00,98.06,98.21,97.89,98.07,45692.0,96.0066,96.1534,95.8401,96.0164,45692.0
2023-04-13 10:20:00,98.06,98.16,97.91,97.97,50664.0,96.0066,96.1045,95.8597,95.9185,50664.0
2023-04-13 10:30:00,98.02,98.16,97.94,97.98,37068.0,95.9674,96.1045,95.8891,95.9282,37068.0
2023-04-13 10:40:00,97.98,98.02,97.84,97.98,41985.0,95.9282,95.9674,95.7912,95.9282,41985.0
2023-04-13 10:50:00,98.01,98.33,98.01,98.1,15150.0,95.9576,96.2709,95.9576,96.0457,15150.0
2023-04-13 11:00:00,98.11,98.26,98.09,98.25,19365.0,96.0555,96.2024,96.0359,96.1926,19365.0
2023-04-13 11:10:00,98.22,98.26,98.15,98.18,26605.0,96.1632,96.2024,96.0947,96.1241,26605.0
2023-04-13 11:20:00,98.18,98.27,98.05,98.19,51527.0,96.1241,96.2122,95.9968,96.1338,51527.0
2023-04-13 11:30:00,98.19,98.3,98.15,98.16,21366.0,96.1338,96.2415,96.0947,96.1045,21366.0
2023-04-13 11:40:00,98.16,98.24,98.13,98.22,13923.0,96.1045,96.1828,96.0751,96.1632,13923.0
2023-04-13 11:50:00,98.2,98.36,98.05,98.34,22983.0,96.1436,96.3003,95.9968,96.2807,22983.0
2023-04-13 12:00:00,98.37,98.44,98.32,98.32,13720.0,96.3101,96.3786,96.2611,96.2611,13720.0
2023-04-13 12:10:00,98.33,98.42,98.25,98.4,10328.0,96.2709,96.359,96.1926,96.3394,10328.0
2023-04-13 12:20:00,98.4,98.5,98.34,98.5,16123.0,96.3394,96.4374,96.2807,96.4374,16123.0
2023-04-13 12:30:00,98.48,98.58,98.44,98.5,14137.0,96.4178,96.5157,96.3786,96.4374,14137.0
2023-04-13 12:40:00,98.52,98.56,98.33,98.37,17652.0,96.4569,96.4961,96.2709,96.3101,17652.0
2023-04-13 12:50:00,98.36,98.43,98.3,98.4,10080.0,96.3003,96.3688,96.2415,96.3394,10080.0
2023-04-13 13:00:00,98.4,98.41,98.28,98.39,15449.0,96.3394,96.3492,96.222,96.3297,15449.0
2023-04-13 13:10:00,98.4,98.67,98.39,98.65,22905.0,96.3394,96.6038,96.3297,96.5842,22905.0
2023-04-13 13:20:00,98.65,98.66,98.53,98.56,26786.0,96.5842,96.594,96.4667,96.4961,26786.0
2023-04-13 13:30:00,98.57,98.75,98.56,98.72,28635.0,96.5059,96.6821,96.4961,96.6527,28635.0
2023-04-13 13:40:00,98.73,98.9,98.7,98.83,21035.0,96.6625,96.829,96.6332,96.7604,21035.0
2023-04-13 13:50:00,98.84,98.93,98.82,98.86,15749.0,96.7702,96.8583,96.7507,96.7898,15749.0
2023-04-13 14:00:00,98.86,98.9,98.78,98.86,30366.0,96.7898,96.829,96.7115,96.7898,30366.0
2023-04-13 14:10:00,98.86,98.93,98.82,98.89,17847.0,96.7898,96.8583,96.7507,96.8192,17847.0
2023-04-13 14:20:00,98.87,98.9,98.78,98.8,62451.0,96.7996,96.829,96.7115,96.7311,62451.0
2023-04-13 14:30:00,98.81,98.87,98.76,98.87,31435.0,96.7409,96.7996,96.6919,96.7996,31435.0
2023-04-13 14:40:00,98.9,99.03,98.89,98.97,38397.0,96.829,96.9563,96.8192,96.8975,38397.0
2023-04-13 14:50:00,98.97,99.13,98.95,99.02,33694.0,96.8975,97.0542,96.8779,96.9465,33694.0
2023-04-13 15:00:00,99.02,99.1,98.8,98.8,29646.0,96.9465,97.0248,96.7311,96.7311,29646.0
2023-04-13 15:10:00,98.81,98.85,98.61,98.8,185544.0,96.7409,96.78,96.5451,96.7311,185544.0
2023-04-13 15:20:00,98.8,98.8,98.48,98.49,52445.0,96.7311,96.7311,96.4178,96.4276,52445.0
2023-04-13 15:30:00,98.5,98.51,98.13,98.14,79656.0,96.4374,96.4471,96.0751,96.0849,79656.0
2023-04-13 15:40:00,98.14,98.28,98.02,98.09,108055.0,96.0849,96.222,95.9674,96.0359,108055.0
2023-04-13 15:50:00,98.09,98.16,97.95,97.98,264555.0,96.0359,96.1045,95.8989,95.9282,264555.0
2023-04-14 09:30:00,97.57,98.25,97.32,98.13,72279.0,95.5268,96.1926,95.2821,96.0751,72279.0
2023-04-14 09:40:00,98.16,98.44,97.95,98.31,32614.0,96.1045,96.3786,95.8989,96.2513,32614.0
2023-04-14 09:50:00,98.29,98.31,97.98,98.08,73223.0,96.2318,96.2513,95.9282,96.0261,73223.0
2023-04-14 10:00:00,98.03,98.49,97.9,98.21,58090.0,95.9772,96.4276,95.8499,96.1534,58090.0
2023-04-14 10:10:00,98.24,98.48,97.93,98.06,122840.0,96.1828,96.4178,95.8793,96.0066,122840.0
2023-04-14 10:20:00,98.11,98.14,97.55,97.73,39365.0,96.0555,96.0849,95.5072,95.6835,39365.0
2023-04-14 10:30:00,97.72,97.86,97.55,97.85,37140.0,95.6737,95.8108,95.5072,95.801,37140.0
2023-04-14 10:40:00,97.84,98.11,97.74,98.0,29756.0,95.7912,96.0555,95.6933,95.9478,29756.0
2023-04-14 10:50:00,97.99,98.05,97.92,97.98,17660.0,95.938,95.9968,95.8695,95.9282,17660.0
2023-04-14 11:00:00,97.98,98.02,97.76,97.95,25702.0,95.9282,95.9674,95.7128,95.8989,25702.0
2023-04-14 11:10:00,97.91,98.35,97.89,98.18,35598.0,95.8597,96.2905,95.8401,96.1241,35598.0
2023-04-14 11:20:00,98.21,98.24,97.94,98.0,14709.0,96.1534,96.1828,95.8891,95.9478,14709.0
2023-04-14 11:30:00,98.02,98.19,98.02,98.16,16896.0,95.9674,96.1338,95.9674,96.1045,16896.0
2023-04-14 11:40:00,98.14,98.34,98.08,98.22,84243.0,96.0849,96.2807,96.0261,96.1632,84243.0
2023-04-14 11:50:00,98.25,98.43,98.11,98.43,84325.0,96.1926,96.3688,96.0555,96.3688,84325.0
2023-04-14 12:00:00,98.41,98.6,98.37,98.56,23719.0,96.3492,96.5353,96.3101,96.4961,23719.0
2023-04-14 12:10:00,98.56,98.67,98.48,98.59,15429.0,96.4961,96.6038,96.4178,96.5255,15429.0
2023-04-14 12:20:00,98.58,98.61,98.41,98.42,22286.0,96.5157,96.5451,96.3492,96.359,22286.0
2023-04-14 12:30:00,98.46,98.47,98.34,98.42,12513.0,96.3982,96.408,96.2807,96.359,12513.0
2023-04-14 12:40:00,98.4,98.42,98.13,98.16,22513.0,96.3394,96.359,96.0751,96.1045,22513.0
2023-04-14 12:50:00,98.13,98.18,97.97,97.99,9038.0,96.0751,96.1241,95.9185,95.938,9038.0
2023-04-14 13:00:00,98.01,98.19,98.01,98.12,18178.0,95.9576,96.1338,95.9576,96.0653,18178.0
2023-04-14 13:10:00,98.15,98.25,98.14,98.21,17388.0,96.0947,96.1926,96.0849,96.1534,17388.0
2023-04-14 13:20:00,98.21,98.22,97.98,98.0,21275.0,96.1534,96.1632,95.9282,95.9478,21275.0
2023-04-14 13:30:00,97.98,97.99,97.88,97.98,12024.0,95.9282,95.938,95.8303,95.9282,12024.0
2023-04-14 13:40:00,98.01,98.07,97.87,98.01,17738.0,95.9576,96.0164,95.8205,95.9576,17738.0
2023-04-14 13:50:00,98.02,98.09,97.98,98.04,14866.0,95.9674,96.0359,95.9282,95.987,14866.0
2023-04-14 14:00:00,98.05,98.11,97.9,98.07,14105.0,95.9968,96.0555,95.8499,96.0164,14105.0
2023-04-14 14:10:00,98.08,98.09,97.85,97.87,28181.0,96.0261,96.0359,95.801,95.8205,28181.0
2023-04-14 14:20:00,97.84,97.91,97.78,97.86,43512.0,95.7912,95.8597,95.7324,95.8108,43512.0
2023-04-14 14:30:00,97.86,97.92,97.77,97.87,46327.0,95.8108,95.8695,95.7226,95.8205,46327.0
2023-04-14 14:40:00,97.88,97.9,97.76,97.81,34392.0,95.8303,95.8499,95.7128,95.7618,34392.0
2023-04-14 14:50:00,97.81,97.81,97.59,97.73,54806.0,95.7618,95.7618,95.5464,95.6835,54806.0
2023-04-14 15:00:00,97.73,97.76,97.63,97.7,50404.0,95.6835,95.7128,95.5856,95.6541,50404.0
2023-04-14 15:10:00,97.7,97.74,97.53,97.7,58320.0,95.6541,95.6933,95.4877,95.6541,58320.0
2023-04-14 15:20:00,97.71,97.84,97.58,97.76,84698.0,95.6639,95.7912,95.5366,95.7128,84698.0
2023-04-14 15:30:00,97.8,97.95,97.78,97.94,138233.0,95.752,95.8989,95.7324,95.8891,138233.0
2023-04-14 15:40:00,97.95,98.22,97.87,98.22,170261.0,95.8989,96.1632,95.8205,96.1632,170261.0
2023-04-14 15:50:00,98.21,98.28,98.02,98.25,349179.0,96.1534,96.222,95.9674,96.1926,349179.0
2023-04-17 09:30:00,98.15,98.77,97.92,98.5,39253.0,96.0947,96.7017,95.8695,96.4374,39253.0
2023-04-17 09:40:00,98.49,99.04,98.46,98.82,16938.0,96.4276,96.966,96.3982,96.7507,16938.0
2023-04-17 09:50:00,98.79,98.98,98.73,98.82,38983.0,96.7213,96.9073,96.6625,96.7507,38983.0
2023-04-17 10:00:00,98.79,99.02,98.69,99.02,29653.0,96.7213,96.9465,96.6234,96.9465,29653.0
2023-04-17 10:10:00,99.02,99.19,98.98,99.02,38287.0,96.9465,97.1129,96.9073,96.9465,38287.0
2023-04-17 10:20:00,99.02,99.42,99.0,99.38,30829.0,96.9465,97.3381,96.9269,97.2989,30829.0
2023-04-17 10:30:00,99.36,99.52,99.02,99.05,34303.0,97.2793,97.436,96.9465,96.9758,34303.0
2023-04-17 10:40:00,99.04,99.12,98.89,98.99,172879.0,96.966,97.0444,96.8192,96.9171,172879.0
2023-04-17 10:50:00,99.01,99.08,98.72,98.87,40773.0,96.9367,97.0052,96.6527,96.7996,40773.0
2023-04-17 11:00:00,98.88,98.91,98.71,98.83,36879.0,96.8094,96.8388,96.643,96.7604,36879.0
2023-04-17 11:10:00,98.82,98.89,98.74,98.74,25968.0,96.7507,96.8192,96.6723,96.6723,25968.0
2023-04-17 11:20:00,98.76,98.78,98.65,98.67,48110.0,96.6919,96.7115,96.5842,96.6038,48110.0
2023-04-17 11:30:00,98.67,98.67,98.32,98.4,56707.0,96.6038,96.6038,96.2611,96.3394,56707.0
2023-04-17 11:40:00,98.43,98.53,98.21,98.35,41096.0,96.3688,96.4667,96.1534,96.2905,41096.0
2023-04-17 11:50:00,98.36,98.5,98.31,98.45,35022.0,96.3003,96.4374,96.2513,96.3884,35022.0
2023-04-17 12:00:00,98.46,98.5,98.27,98.31,24269.0,96.3982,96.4374,96.2122,96.2513,24269.0
2023-04-17 12:10:00,98.42,98.48,98.34,98.36,40704.0,96.359,96.4178,96.2807,96.3003,40704.0
2023-04-17 12:20:00,98.36,98.41,98.29,98.34,17038.0,96.3003,96.3492,96.2318,96.2807,17038.0
2023-04-17 12:30:00,98.35,98.43,98.32,98.36,17967.0,96.2905,96.3688,96.2611,96.3003,17967.0
2023-04-17 12:40:00,98.35,98.44,98.31,98.32,22317.0,96.2905,96.3786,96.2513,96.2611,22317.0
2023-04-17 12:50:00,98.31,98.33,98.19,98.32,21109.0,96.2513,96.2709,96.1338,96.2611,21109.0
2023-04-17 13:00:00,98.33,98.33,98.21,98.26,31213.0,96.2709,96.2709,96.1534,96.2024,31213.0
2023-04-17 13:10:00,98.26,98.49,98.23,98.44,51810.0,96.2024,96.4276,96.173,96.3786,51810.0
2023-04-17 13:20:00,98.45,98.45,98.32,98.41,30612.0,96.3884,96.3884,96.2611,96.3492,30612.0
2023-04-17 13:30:00,98.41,98.5,98.4,98.5,42825.0,96.3492,96.4374,96.3394,96.4374,42825.0
2023-04-17 13:40:00,98.48,98.5,98.35,98.41,73322.0,96.4178,96.4374,96.2905,96.3492,73322.0
2023-04-17 13:50:00,98.4,98.43,98.27,98.31,36823.0,96.3394,96.3688,96.2122,96.2513,36823.0
2023-04-17 14:00:00,98.31,98.38,98.21,98.38,20921.0,96.2513,96.3199,96.1534,96.3199,20921.0
2023-04-17 14:10:00,98.36,98.51,98.33,98.45,48099.0,96.3003,96.4471,96.2709,96.3884,48099.0
2023-04-17 14:20:00,98.45,98.48,98.39,98.45,38535.0,96.3884,96.4178,96.3297,96.3884,38535.0
2023-04-17 14:30:00,98.45,98.51,98.42,98.46,67323.0,96.3884,96.4471,96.359,96.3982,67323.0
2023-04-17 14:40:00,98.48,98.59,98.48,98.55,112018.0,96.4178,96.5255,96.4178,96.4863,112018.0
2023-04-17 14:50:00,98.55,98.69,98.54,98.65,73900.0,96.4863,96.6234,96.4765,96.5842,73900.0
2023-04-17 15:00:00,98.65,98.84,98.64,98.78,57201.0,96.5842,96.7702,96.5744,96.7115,57201.0
2023-04-17 15:10:00,98.78,99.05,98.72,99.04,52678.0,96.7115,96.9758,96.6527,96.966,52678.0
2023-04-17 15:20:00,99.06,99.07,98.9,98.95,72592.0,96.9856,96.9954,96.829,96.8779,72592.0
2023-04-17 15:30:00,98.95,99.13,98.91,98.95,90633.0,96.8779,97.0542,96.8388,96.8779,90633.0
2023-04-17 15:40:00,98.95,99.11,98.9,99.09,128815.0,96.8779,97.0346,96.829,97.015,128815.0
2023-04-17 15:50:00,99.09,99.49,98.99,99.47,276734.0,97.015,97.4066,96.9171,97.387,276734.0
2023-04-18 09:30:00,100.28,100.7,100.2,100.62,53390.0,98.1801,98.5913,98.1018,98.513,53390.0
2023-04-18 09:40:00,100.7,101.07,100.59,100.79,100425.0,98.5913,98.9535,98.4836,98.6794,100425.0
2023-04-18 09:50:00,100.77,100.91,100.58,100.82,38407.0,98.6598,98.7969,98.4738,98.7088,38407.0
2023-04-18 10:00:00,100.82,101.15,100.76,101.1,34565.0,98.7088,99.0319,98.65,98.9829,34565.0
2023-04-18 10:10:00,101.09,101.43,100.89,101.43,55030.0,98.9731,99.306,98.7773,99.306,55030.0
2023-04-18 10:20:00,101.44,101.69,101.37,101.51,31211.0,99.3158,99.5606,99.2473,99.3843,31211.0
2023-04-18 10:30:00,101.49,101.49,101.02,101.17,166165.0,99.3647,99.3647,98.9046,99.0514,166165.0
2023-04-18 10:40:00,101.14,101.4,101.09,101.17,88135.0,99.0221,99.2766,98.9731,99.0514,88135.0
2023-04-18 10:50:00,101.14,101.42,101.07,101.26,45343.0,99.0221,99.2962,98.9535,99.1396,45343.0
2023-04-18 11:00:00,101.26,101.33,101.09,101.15,42644.0,99.1396,99.2081,98.9731,99.0319,42644.0
2023-04-18 11:10:00,101.15,101.26,101.04,101.25,34811.0,99.0319,99.1396,98.9242,99.1298,34811.0
2023-04-18 11:20:00,101.25,101.43,101.1,101.4,40023.0,99.1298,99.306,98.9829,99.2766,40023.0
2023-04-18 11:30:00,101.41,101.53,101.36,101.37,41735.0,99.2864,99.4039,99.2375,99.2473,41735.0
2023-04-18 11:40:00,101.37,101.6,101.34,101.56,16973.0,99.2473,99.4724,99.2179,99.4333,16973.0
2023-04-18 11:50:00,101.55,101.81,101.44,101.81,38581.0,99.4235,99.678,99.3158,99.678,38581.0
2023-04-18 12:00:00,101.82,102.11,101.75,102.09,37075.0,99.6878,99.9718,99.6193,99.9522,37075.0
2023-04-18 12:10:00,102.1,102.18,102.0,102.01,48048.0,99.962,100.0403,99.8641,99.8739,48048.0
2023-04-18 12:20:00,102.04,102.06,101.87,102.03,25868.0,99.9032,99.9228,99.7368,99.8934,25868.0
2023-04-18 12:30:00,102.03,102.05,101.73,101.73,30942.0,99.8934,99.913,99.5997,99.5997,30942.0
2023-04-18 12:40:00,101.75,101.88,101.73,101.81,21494.0,99.6193,99.7466,99.5997,99.678,21494.0
2023-04-18 12:50:00,101.81,101.82,101.6,101.75,31563.0,99.678,99.6878,99.4724,99.6193,31563.0
2023-04-18 13:00:00,101.76,101.87,101.67,101.8,35362.0,99.6291,99.7368,99.541,99.6682,35362.0
2023-04-18 13:10:00,101.81,101.81,101.62,101.62,46098.0,99.678,99.678,99.492,99.492,46098.0
2023-04-18 13:20:00,101.64,101.74,101.61,101.63,39316.0,99.5116,99.6095,99.4822,99.5018,39316.0
2023-04-18 13:30:00,101.64,102.0,101.64,101.85,205627.0,99.5116,99.8641,99.5116,99.7172,205627.0
2023-04-18 13:40:00,101.84,101.91,101.83,101.83,54740.0,99.7074,99.7759,99.6976,99.6976,54740.0
2023-04-18 13:50:00,101.82,101.86,101.68,101.73,24846.0,99.6878,99.727,99.5508,99.5997,24846.0
2023-04-18 14:00:00,101.72,101.73,101.55,101.68,26348.0,99.5899,99.5997,99.4235,99.5508,26348.0
2023-04-18 14:10:00,101.7,101.86,101.63,101.77,29224.0,99.5703,99.727,99.5018,99.6389,29224.0
2023-04-18 14:20:00,101.78,101.98,101.77,101.89,68410.0,99.6487,99.8445,99.6389,99.7564,68410.0
2023-04-18 14:30:00,101.89,101.99,101.88,101.94,40183.0,99.7564,99.8543,99.7466,99.8053,40183.0
2023-04-18 14:40:00,101.95,101.96,101.68,101.78,29876.0,99.8151,99.8249,99.5508,99.6487,29876.0
2023-04-18 14:50:00,101.76,101.8,101.71,101.8,22182.0,99.6291,99.6682,99.5801,99.6682,22182.0
2023-04-18 15:00:00,101.8,102.09,101.77,102.08,45332.0,99.6682,99.9522,99.6389,99.9424,45332.0
2023-04-18 15:10:00,102.09,102.31,102.09,102.24,38734.0,99.9522,100.1676,99.9522,100.099,38734.0
2023-04-18 15:20:00,102.24,102.34,102.2,102.21,40580.0,100.099,100.1969,100.0599,100.0697,40580.0
2023-04-18 15:30:00,102.2,102.27,102.13,102.27,55338.0,100.0599,100.1284,99.9913,100.1284,55338.0
2023-04-18 15:40:00,102.26,102.37,102.19,102.31,117477.0,100.1186,100.2263,100.0501,100.1676,117477.0
2023-04-18 15:50:00,102.31,102.34,102.12,102.18,247054.0,100.1676,100.1969,99.9815,100.0403,247054.0
2023-04-19 09:30:00,101.52,101.58,100.5,101.04,69743.0,99.3941,99.4529,98.3955,98.9242,69743.0
2023-04-19 09:40:00,101.0,101.31,100.87,100.88,31084.0,98.885,99.1885,98.7577,98.7675,31084.0
2023-04-19 09:50:00,100.95,101.52,100.95,101.3,26774.0,98.836,99.3941,98.836,99.1787,26774.0
2023-04-19 10:00:00,101.29,101.58,101.28,101.5,56234.0,99.1689,99.4529,99.1591,99.3745,56234.0
2023-04-19 10:10:00,101.51,101.69,101.45,101.54,70389.0,99.3843,99.5606,99.3256,99.4137,70389.0
2023-04-19 10:20:00,101.55,101.72,101.45,101.6,107240.0,99.4235,99.5899,99.3256,99.4724,107240.0
2023-04-19 10:30:00,101.6,101.67,101.52,101.59,67861.0,99.4724,99.541,99.3941,99.4626,67861.0
2023-04-19 10:40:00,101.59,101.69,101.48,101.55,41156.0,99.4626,99.5606,99.355,99.4235,41156.0
2023-04-19 10:50:00,101.57,101.69,101.49,101.61,34566.0,99.4431,99.5606,99.3647,99.4822,34566.0
2023-04-19 11:00:00,101.62,101.67,101.48,101.54,85962.0,99.492,99.541,99.355,99.4137,85962.0
2023-04-19 11:10:00,101.57,101.62,101.47,101.59,23466.0,99.4431,99.492,99.3452,99.4626,23466.0
2023-04-19 11:20:00,101.58,101.58,101.24,101.3,36688.0,99.4529,99.4529,99.12,99.1787,36688.0
2023-04-19 11:30:00,101.29,101.36,101.16,101.26,11892.0,99.1689,99.2375,99.0417,99.1396,11892.0
2023-04-19 11:40:00,101.27,101.27,101.04,101.2,10659.0,99.1493,99.1493,98.9242,99.0808,10659.0
2023-04-19 11:50:00,101.16,101.49,101.16,101.45,38133.0,99.0417,99.3647,99.0417,99.3256,38133.0
2023-04-19 12:00:00,101.47,101.57,101.39,101.49,24837.0,99.3452,99.4431,99.2668,99.3647,24837.0
2023-04-19 12:10:00,101.47,101.49,101.39,101.44,15845.0,99.3452,99.3647,99.2668,99.3158,15845.0
2023-04-19 12:20:00,101.45,101.53,101.4,101.42,22135.0,99.3256,99.4039,99.2766,99.2962,22135.0
2023-04-19 12:30:00,101.42,101.58,101.4,101.58,34966.0,99.2962,99.4529,99.2766,99.4529,34966.0
2023-04-19 12:40:00,101.65,101.85,101.6,101.76,24749.0,99.5214,99.7172,99.4724,99.6291,24749.0
2023-04-19 12:50:00,101.75,101.9,101.72,101.87,17023.0,99.6193,99.7662,99.5899,99.7368,17023.0
2023-04-19 13:00:00,101.89,101.96,101.82,101.88,28484.0,99.7564,99.8249,99.6878,99.7466,28484.0
2023-04-19 13:10:00,101.92,101.95,101.75,101.79,21306.0,99.7857,99.8151,99.6193,99.6585,21306.0
2023-04-19 13:20:00,101.8,102.0,101.75,101.97,14768.0,99.6682,99.8641,99.6193,99.8347,14768.0
2023-04-19 13:30:00,101.98,102.06,101.98,102.05,20477.0,99.8445,99.9228,99.8445,99.913,20477.0
2023-04-19 13:40:00,102.06,102.18,102.04,102.18,25553.0,99.9228,100.0403,99.9032,100.0403,25553.0
2023-04-19 13:50:00,102.19,102.48,102.19,102.45,21374.0,100.0501,100.334,100.0501,100.3046,21374.0
2023-04-19 14:00:00,102.46,102.54,101.94,102.0,161058.0,100.3144,100.3928,99.8053,99.8641,161058.0
2023-04-19 14:10:00,101.97,102.04,101.72,101.95,44118.0,99.8347,99.9032,99.5899,99.8151,44118.0
2023-04-19 14:20:00,101.94,101.96,101.77,101.85,71761.0,99.8053,99.8249,99.6389,99.7172,71761.0
2023-04-19 14:30:00,101.85,101.96,101.81,101.89,71950.0,99.7172,99.8249,99.678,99.7564,71950.0
2023-04-19 14:40:00,101.89,102.03,101.86,101.9,63208.0,99.7564,99.8934,99.727,99.7662,63208.0
2023-04-19 14:50:00,101.9,101.92,101.82,101.92,44962.0,99.7662,99.7857,99.6878,99.7857,44962.0
2023-04-19 15:00:00,101.92,102.07,101.9,102.06,84566.0,99.7857,99.9326,99.7662,99.9228,84566.0
2023-04-19 15:10:00,102.08,102.16,102.04,102.09,122553.0,99.9424,100.0207,99.9032,99.9522,122553.0
2023-04-19 15:20:00,102.08,102.21,102.0,102.01,85345.0,99.9424,100.0697,99.8641,99.8739,85345.0
2023-04-19 15:30:00,102.0,102.04,101.87,101.97,113932.0,99.8641,99.9032,99.7368,99.8347,113932.0
2023-04-19 15:40:00,101.98,102.0,101.71,101.75,204740.0,99.8445,99.8641,99.5801,99.6193,204740.0
2023-04-19 15:50:00,101.75,101.94,101.59,101.94,433784.0,99.6193,99.8053,99.4626,99.8053,433784.0
2023-04-20 09:30:00,107.5,109.3,106.77,107.66,556399.0,105.2489,107.0112,104.5342,105.4055,556399.0
2023-04-20 09:40:00,107.66,110.03,107.65,110.0,488988.0,105.4055,107.7259,105.3957,107.6965,488988.0
2023-04-20 09:50:00,110.09,110.28,109.28,109.28,406916.0,107.7847,107.9707,106.9916,106.9916,406916.0
2023-04-20 10:00:00,109.25,109.95,109.05,109.93,298470.0,106.9622,107.6476,106.7664,107.628,298470.0
2023-04-20 10:10:00,109.9,110.37,109.57,109.71,256086.0,107.5986,108.0588,107.2755,107.4126,256086.0
2023-04-20 10:20:00,109.7,110.0,109.11,109.24,220802.0,107.4028,107.6965,106.8252,106.9525,220802.0
2023-04-20 10:30:00,109.26,109.29,108.3,108.82,288871.0,106.972,107.0014,106.0321,106.5412,288871.0
2023-04-20 10:40:00,108.84,109.1,108.66,108.94,110581.0,106.5608,106.8154,106.3846,106.6587,110581.0
2023-04-20 10:50:00,108.93,109.17,108.66,108.8,116444.0,106.6489,106.8839,106.3846,106.5217,116444.0
2023-04-20 11:00:00,108.78,109.22,108.78,109.03,122406.0,106.5021,106.9329,106.5021,106.7468,122406.0
2023-04-20 11:10:00,109.03,109.4,108.81,108.91,136231.0,106.7468,107.1091,106.5315,106.6294,136231.0
2023-04-20 11:20:00,108.91,109.2,108.75,108.78,104388.0,106.6294,106.9133,106.4727,106.5021,104388.0
2023-04-20 11:30:00,108.77,108.9,108.56,108.65,103041.0,106.4923,106.6196,106.2867,106.3748,103041.0
2023-04-20 11:40:00,108.63,109.05,108.57,109.05,90268.0,106.3552,106.7664,106.2965,106.7664,90268.0
2023-04-20 11:50:00,109.04,109.57,108.92,109.09,247365.0,106.7566,107.2755,106.6392,106.8056,247365.0
2023-04-20 12:00:00,109.11,109.32,108.94,109.26,107248.0,106.8252,107.0308,106.6587,106.972,107248.0
2023-04-20 12:10:00,109.26,109.28,108.96,109.02,75645.0,106.972,106.9916,106.6783,106.7371,75645.0
2023-04-20 12:20:00,109.02,109.17,108.76,108.86,115209.0,106.7371,106.8839,106.4825,106.5804,115209.0
2023-04-20 12:30:00,108.82,108.96,108.73,108.81,59789.0,106.5412,106.6783,106.4531,106.5315,59789.0
2023-04-20 12:40:00,108.81,108.87,108.62,108.62,55930.0,106.5315,106.5902,106.3454,106.3454,55930.0
2023-04-20 12:50:00,108.66,108.71,108.51,108.55,59036.0,106.3846,106.4336,106.2377,106.2769,59036.0
2023-04-20 13:00:00,108.58,108.79,108.48,108.48,108295.0,106.3063,106.5119,106.2084,106.2084,108295.0
2023-04-20 13:10:00,108.48,108.52,108.12,108.25,123110.0,106.2084,106.2475,105.8559,105.9832,123110.0
2023-04-20 13:20:00,108.25,108.62,108.19,108.42,125341.0,105.9832,106.3454,105.9244,106.1496,125341.0
2023-04-20 13:30:00,108.43,108.66,108.35,108.4,106536.0,106.1594,106.3846,106.0811,106.13,106536.0
2023-04-20 13:40:00,108.4,108.69,108.3,108.46,140793.0,106.13,106.414,106.0321,106.1888,140793.0
2023-04-20 13:50:00,108.46,108.6,108.22,108.23,64813.0,106.1888,106.3259,105.9538,105.9636,64813.0
2023-04-20 14:00:00,108.23,108.24,107.89,108.17,89305.0,105.9636,105.9734,105.6307,105.9049,89305.0
2023-04-20 14:10:00,108.15,108.18,107.81,107.92,111648.0,105.8853,105.9146,105.5524,105.6601,111648.0
2023-04-20 14:20:00,107.93,108.48,107.91,108.42,76350.0,105.6699,106.2084,105.6503,106.1496,76350.0
2023-04-20 14:30:00,108.4,108.43,108.1,108.24,104082.0,106.13,106.1594,105.8363,105.9734,104082.0
2023-04-20 14:40:00,108.24,108.28,107.97,107.98,145815.0,105.9734,106.0126,105.709,105.7188,145815.0
2023-04-20 14:50:00,108.0,108.09,107.94,108.07,86661.0,105.7384,105.8265,105.6797,105.807,86661.0
2023-04-20 15:00:00,108.08,108.1,107.87,107.96,85328.0,105.8167,105.8363,105.6111,105.6993,85328.0
2023-04-20 15:10:00,107.97,107.98,107.59,107.64,55309.0,105.709,105.7188,105.337,105.386,55309.0
2023-04-20 15:20:00,107.64,107.69,107.38,107.42,96161.0,105.386,105.4349,105.1314,105.1706,96161.0
2023-04-20 15:30:00,107.42,107.46,107.28,107.32,188249.0,105.1706,105.2097,105.0335,105.0727,188249.0
2023-04-20 15:40:00,107.32,107.45,107.23,107.4,208346.0,105.0727,105.1999,104.9845,105.151,208346.0
2023-04-20 15:50:00,107.39,107.64,107.2,107.62,518218.0,105.1412,105.386,104.9552,105.3664,518218.0
2023-04-21 09:30:00,107.69,108.73,107.47,107.93,197955.0,105.4349,106.4531,105.2195,105.6699,197955.0
2023-04-21 09:40:00,107.99,108.19,107.07,107.95,164884.0,105.7286,105.9244,104.8279,105.6895,164884.0
2023-04-21 09:50:00,107.95,107.95,107.33,107.51,56876.0,105.6895,105.6895,105.0824,105.2587,56876.0
2023-04-21 10:00:00,107.51,107.51,106.65,106.69,105781.0,105.2587,105.2587,104.4167,104.4559,105781.0
2023-04-21 10:10:00,106.72,107.01,106.61,106.94,47410.0,104.4852,104.7691,104.3775,104.7006,47410.0
2023-04-21 10:20:00,107.02,107.02,106.69,106.8,37331.0,104.7789,104.7789,104.4559,104.5635,37331.0
2023-04-21 10:30:00,106.8,107.0,106.7,106.72,46500.0,104.5635,104.7594,104.4656,104.4852,46500.0
2023-04-21 10:40:00,106.73,106.73,106.18,106.29,97716.0,104.495,104.495,103.9565,104.0642,97716.0
2023-04-21 10:50:00,106.3,106.36,106.07,106.22,69641.0,104.074,104.1328,103.8488,103.9957,69641.0
2023-04-21 11:00:00,106.22,107.04,106.22,107.04,66111.0,103.9957,104.7985,103.9957,104.7985,66111.0
2023-04-21 11:10:00,107.04,107.38,107.0,107.33,34061.0,104.7985,105.1314,104.7594,105.0824,34061.0
2023-04-21 11:20:00,107.32,107.37,107.14,107.3,34838.0,105.0727,105.1216,104.8964,105.0531,34838.0
2023-04-21 11:30:00,107.35,107.51,107.2,107.31,33594.0,105.102,105.2587,104.9552,105.0629,33594.0
2023-04-21 11:40:00,107.3,107.31,106.92,106.95,59349.0,105.0531,105.0629,104.681,104.7104,59349.0
2023-04-21 11:50:00,106.92,107.1,106.92,106.99,39549.0,104.681,104.8573,104.681,104.7496,39549.0
2023-04-21 12:00:00,107.0,107.11,107.0,107.11,58825.0,104.7594,104.8671,104.7594,104.8671,58825.0
2023-04-21 12:10:00,107.09,107.11,107.0,107.07,31957.0,104.8475,104.8671,104.7594,104.8279,31957.0
2023-04-21 12:20:00,107.06,107.08,106.98,107.04,27017.0,104.8181,104.8377,104.7398,104.7985,27017.0
2023-04-21 12:30:00,107.04,107.07,106.92,107.06,32429.0,104.7985,104.8279,104.681,104.8181,32429.0
2023-04-21 12:40:00,107.06,107.12,107.0,107.05,53379.0,104.8181,104.8768,104.7594,104.8083,53379.0
2023-04-21 12:50:00,107.06,107.07,106.98,107.05,26184.0,104.8181,104.8279,104.7398,104.8083,26184.0
2023-04-21 13:00:00,107.03,107.28,107.03,107.28,24228.0,104.7887,105.0335,104.7887,105.0335,24228.0
2023-04-21 13:10:00,107.28,107.39,107.05,107.05,30563.0,105.0335,105.1412,104.8083,104.8083,30563.0
2023-04-21 13:20:00,107.04,107.13,107.0,107.13,28391.0,104.7985,104.8866,104.7594,104.8866,28391.0
2023-04-21 13:30:00,107.14,107.36,107.13,107.32,44087.0,104.8964,105.1118,104.8866,105.0727,44087.0
2023-04-21 13:40:00,107.32,107.34,107.21,107.32,20097.0,105.0727,105.0922,104.965,105.0727,20097.0
2023-04-21 13:50:00,107.33,107.36,107.19,107.31,44726.0,105.0824,105.1118,104.9454,105.0629,44726.0
2023-04-21 14:00:00,107.3,107.31,107.21,107.29,76137.0,105.0531,105.0629,104.965,105.0433,76137.0
2023-04-21 14:10:00,107.27,107.34,107.24,107.26,45192.0,105.0237,105.0922,104.9943,105.0139,45192.0
2023-04-21 14:20:00,107.27,107.27,107.05,107.15,79108.0,105.0237,105.0237,104.8083,104.9062,79108.0
2023-04-21 14:30:00,107.15,107.16,106.95,107.01,32197.0,104.9062,104.916,104.7104,104.7691,32197.0
2023-04-21 14:40:00,107.01,107.03,106.81,106.87,22298.0,104.7691,104.7887,104.5733,104.6321,22298.0
2023-04-21 14:50:00,106.88,106.89,106.65,106.74,41197.0,104.6419,104.6517,104.4167,104.5048,41197.0
2023-04-21 15:00:00,106.75,106.9,106.67,106.74,36669.0,104.5146,104.6615,104.4363,104.5048,36669.0
2023-04-21 15:10:00,106.75,106.76,106.53,106.59,33110.0,104.5146,104.5244,104.2992,104.3579,33110.0
2023-04-21 15:20:00,106.6,106.73,106.54,106.7,51482.0,104.3677,104.495,104.309,104.4656,51482.0
2023-04-21 15:30:00,106.72,106.72,106.4,106.42,60591.0,104.4852,104.4852,104.1719,104.1915,60591.0
2023-04-21 15:40:00,106.42,106.47,106.23,106.47,97729.0,104.1915,104.2405,104.0055,104.2405,97729.0
2023-04-21 15:50:00,106.46,106.63,106.36,106.59,365416.0,104.2307,104.3971,104.1328,104.3579,365416.0
2023-04-24 09:30:00,106.5,106.76,105.95,106.71,113079.0,104.2698,104.5244,103.7313,104.4754,113079.0
2023-04-24 09:40:00,106.71,107.09,106.49,106.92,99070.0,104.4754,104.8475,104.26,104.681,99070.0
2023-04-24 09:50:00,106.83,107.26,106.75,107.24,58194.0,104.5929,105.0139,104.5146,104.9943,58194.0
2023-04-24 10:00:00,107.26,107.37,106.95,107.09,48131.0,105.0139,105.1216,104.7104,104.8475,48131.0
2023-04-24 10:10:00,107.15,107.3,107.05,107.25,29379.0,104.9062,105.0531,104.8083,105.0041,29379.0
2023-04-24 10:20:00,107.23,107.42,107.17,107.39,45315.0,104.9845,105.1706,104.9258,105.1412,45315.0
2023-04-24 10:30:00,107.41,107.41,106.89,106.89,23143.0,105.1608,105.1608,104.6517,104.6517,23143.0
2023-04-24 10:40:00,106.9,107.16,106.86,106.88,36236.0,104.6615,104.916,104.6223,104.6419,36236.0
2023-04-24 10:50:00,106.89,106.89,106.62,106.66,24944.0,104.6517,104.6517,104.3873,104.4265,24944.0
2023-04-24 11:00:00,106.67,106.83,106.62,106.71,23024.0,104.4363,104.5929,104.3873,104.4754,23024.0
2023-04-24 11:10:00,106.71,106.82,106.61,106.81,22820.0,104.4754,104.5831,104.3775,104.5733,22820.0
2023-04-24 11:20:00,106.81,106.85,106.62,106.66,21664.0,104.5733,104.6125,104.3873,104.4265,21664.0
2023-04-24 11:30:00,106.65,106.83,106.6,106.8,19182.0,104.4167,104.5929,104.3677,104.5635,19182.0
2023-04-24 11:40:00,106.8,106.96,106.7,106.94,21758.0,104.5635,104.7202,104.4656,104.7006,21758.0
2023-04-24 11:50:00,106.96,106.97,106.82,106.86,16819.0,104.7202,104.73,104.5831,104.6223,16819.0
2023-04-24 12:00:00,106.88,107.01,106.87,106.9,24504.0,104.6419,104.7691,104.6321,104.6615,24504.0
2023-04-24 12:10:00,106.92,106.99,106.85,106.95,18096.0,104.681,104.7496,104.6125,104.7104,18096.0
2023-04-24 12:20:00,107.0,107.14,106.98,107.11,26517.0,104.7594,104.8964,104.7398,104.8671,26517.0
2023-04-24 12:30:00,107.11,107.14,107.02,107.07,30832.0,104.8671,104.8964,104.7789,104.8279,30832.0
2023-04-24 12:40:00,107.07,107.31,107.04,107.31,30836.0,104.8279,105.0629,104.7985,105.0629,30836.0
2023-04-24 12:50:00,107.31,107.38,107.23,107.25,15397.0,105.0629,105.1314,104.9845,105.0041,15397.0
2023-04-24 13:00:00,107.26,107.26,107.1,107.15,9004.0,105.0139,105.0139,104.8573,104.9062,9004.0
2023-04-24 13:10:00,107.15,107.19,107.08,107.13,20713.0,104.9062,104.9454,104.8377,104.8866,20713.0
2023-04-24 13:20:00,107.14,107.33,107.13,107.27,23824.0,104.8964,105.0824,104.8866,105.0237,23824.0
2023-04-24 13:30:00,107.27,107.47,107.24,107.39,29266.0,105.0237,105.2195,104.9943,105.1412,29266.0
2023-04-24 13:40:00,107.4,107.4,107.27,107.32,20430.0,105.151,105.151,105.0237,105.0727,20430.0
2023-04-24 13:50:00,107.32,107.51,107.32,107.41,49473.0,105.0727,105.2587,105.0727,105.1608,49473.0
2023-04-24 14:00:00,107.42,107.5,107.37,107.4,31285.0,105.1706,105.2489,105.1216,105.151,31285.0
2023-04-24 14:10:00,107.42,107.48,107.37,107.43,26170.0,105.1706,105.2293,105.1216,105.1804,26170.0
2023-04-24 14:20:00,107.44,107.44,107.31,107.4,21648.0,105.1901,105.1901,105.0629,105.151,21648.0
2023-04-24 14:30:00,107.4,107.43,107.3,107.31,25647.0,105.151,105.1804,105.0531,105.0629,25647.0
2023-04-24 14:40:00,107.31,107.42,107.31,107.42,36622.0,105.0629,105.1706,105.0629,105.1706,36622.0
2023-04-24 14:50:00,107.43,107.58,107.43,107.53,44857.0,105.1804,105.3272,105.1804,105.2783,44857.0
2023-04-24 15:00:00,107.53,107.91,107.52,107.9,45640.0,105.2783,105.6503,105.2685,105.6405,45640.0
2023-04-24 15:10:00,107.9,108.25,107.89,108.02,87331.0,105.6405,105.9832,105.6307,105.758,87331.0
2023-04-24 15:20:00,108.03,108.15,107.98,108.07,44166.0,105.7678,105.8853,105.7188,105.807,44166.0
2023-04-24 15:30:00,108.07,108.27,108.05,108.13,139015.0,105.807,106.0028,105.7874,105.8657,139015.0
2023-04-24 15:40:00,108.13,108.42,108.12,108.42,96163.0,105.8657,106.1496,105.8559,106.1496,96163.0
2023-04-24 15:50:00,108.44,108.54,108.32,108.53,206398.0,106.1692,106.2671,106.0517,106.2573,206398.0
2023-04-25 09:30:00,108.64,108.65,108.02,108.41,57365.0,106.365,106.3748,105.758,106.1398,57365.0
2023-04-25 09:40:00,108.42,108.84,108.17,108.22,29732.0,106.1496,106.5608,105.9049,105.9538,29732.0
2023-04-25 09:50:00,108.29,108.46,108.02,108.34,46597.0,106.0223,106.1888,105.758,106.0713,46597.0
2023-04-25 10:00:00,108.27,108.59,108.25,108.41,23386.0,106.0028,106.3161,105.9832,106.1398,23386.0
2023-04-25 10:10:00,108.35,108.45,107.91,108.4,34565.0,106.0811,106.179,105.6503,106.13,34565.0
2023-04-25 10:20:00,108.47,108.47,107.73,107.8,36069.0,106.1986,106.1986,105.4741,105.5426,36069.0
2023-04-25 10:30:00,107.8,108.03,107.71,107.93,55723.0,105.5426,105.7678,105.4545,105.6699,55723.0
2023-04-25 10:40:00,107.95,108.41,107.94,108.41,64609.0,105.6895,106.1398,105.6797,106.1398,64609.0
2023-04-25 10:50:00,108.39,108.47,108.19,108.42,25639.0,106.1203,106.1986,105.9244,106.1496,25639.0
2023-04-25 11:00:00,108.44,108.63,108.38,108.57,27436.0,106.1692,106.3552,106.1105,106.2965,27436.0
2023-04-25 11:10:00,108.58,108.77,108.53,108.63,30157.0,106.3063,106.4923,106.2573,106.3552,30157.0
2023-04-25 11:20:00,108.63,108.92,108.52,108.85,46974.0,106.3552,106.6392,106.2475,106.5706,46974.0
2023-04-25 11:30:00,108.87,108.88,108.72,108.84,66704.0,106.5902,106.6,106.4433,106.5608,66704.0
2023-04-25 11:40:00,108.82,109.16,108.81,109.12,41554.0,106.5412,106.8741,106.5315,106.835,41554.0
2023-04-25 11:50:00,109.07,109.07,108.8,108.83,41813.0,106.786,106.786,106.5217,106.551,41813.0
2023-04-25 12:00:00,108.85,108.85,108.72,108.73,26002.0,106.5706,106.5706,106.4433,106.4531,26002.0
2023-04-25 12:10:00,108.72,108.75,108.56,108.69,30251.0,106.4433,106.4727,106.2867,106.414,30251.0
2023-04-25 12:20:00,108.7,108.79,108.64,108.7,23338.0,106.4238,106.5119,106.365,106.4238,23338.0
2023-04-25 12:30:00,108.67,108.91,108.66,108.89,26984.0,106.3944,106.6294,106.3846,106.6098,26984.0
2023-04-25 12:40:00,108.91,109.04,108.88,109.01,15861.0,106.6294,106.7566,106.6,106.7273,15861.0
2023-04-25 12:50:00,108.98,109.09,108.94,109.03,28730.0,106.6979,106.8056,106.6587,106.7468,28730.0
2023-04-25 13:00:00,109.06,109.12,108.98,109.0,16679.0,106.7762,106.835,106.6979,106.7175,16679.0
2023-04-25 13:10:00,108.98,109.0,108.75,108.83,39303.0,106.6979,106.7175,106.4727,106.551,39303.0
2023-04-25 13:20:00,108.84,108.85,108.49,108.57,60352.0,106.5608,106.5706,106.2182,106.2965,60352.0
2023-04-25 13:30:00,108.55,108.79,108.54,108.77,32107.0,106.2769,106.5119,106.2671,106.4923,32107.0
2023-04-25 13:40:00,108.77,108.87,108.73,108.79,32485.0,106.4923,106.5902,106.4531,106.5119,32485.0
2023-04-25 13:50:00,108.79,108.88,108.75,108.87,28232.0,106.5119,106.6,106.4727,106.5902,28232.0
2023-04-25 14:00:00,108.88,108.97,108.81,108.85,30863.0,106.6,106.6881,106.5315,106.5706,30863.0
2023-04-25 14:10:00,108.84,108.98,108.79,108.82,33370.0,106.5608,106.6979,106.5119,106.5412,33370.0
2023-04-25 14:20:00,108.82,108.92,108.71,108.89,38210.0,106.5412,106.6392,106.4336,106.6098,38210.0
2023-04-25 14:30:00,108.87,108.98,108.76,108.81,39855.0,106.5902,106.6979,106.4825,106.5315,39855.0
2023-04-25 14:40:00,108.81,108.81,108.5,108.55,21051.0,106.5315,106.5315,106.2279,106.2769,21051.0
2023-04-25 14:50:00,108.57,108.58,108.3,108.47,32367.0,106.2965,106.3063,106.0321,106.1986,32367.0
2023-04-25 15:00:00,108.48,108.62,108.43,108.56,46680.0,106.2084,106.3454,106.1594,106.2867,46680.0
2023-04-25 15:10:00,108.58,108.79,108.54,108.69,38969.0,106.3063,106.5119,106.2671,106.414,38969.0
2023-04-25 15:20:00,108.68,108.78,108.64,108.69,43637.0,106.4042,106.5021,106.365,106.414,43637.0
2023-04-25 15:30:00,108.7,108.73,108.5,108.55,62293.0,106.4238,106.4531,106.2279,106.2769,62293.0
2023-04-25 15:40:00,108.54,108.57,108.33,108.33,77795.0,106.2671,106.2965,106.0615,106.0615,77795.0
2023-04-25 15:50:00,108.33,108.45,108.14,108.24,201529.0,106.0615,106.179,105.8755,105.9734,201529.0
2023-04-26 09:30:00,107.2,107.8,106.84,107.7,67391.0,104.9552,105.5426,104.6027,105.4447,67391.0
2023-04-26 09:40:00,107.63,107.69,107.3,107.31,26514.0,105.3762,105.4349,105.0531,105.0629,26514.0
2023-04-26 09:50:00,107.26,107.56,107.13,107.47,22142.0,105.0139,105.3076,104.8866,105.2195,22142.0
2023-04-26 10:00:00,107.41,107.44,107.05,107.16,20897.0,105.1608,105.1901,104.8083,104.916,20897.0
2023-04-26 10:10:00,107.13,107.18,106.69,106.7,32096.0,104.8866,104.9356,104.4559,104.4656,32096.0
2023-04-26 10:20:00,106.7,106.88,106.56,106.88,32061.0,104.4656,104.6419,104.3286,104.6419,32061.0
2023-04-26 10:30:00,106.86,106.86,106.7,106.84,21824.0,104.6223,104.6223,104.4656,104.6027,21824.0
2023-04-26 10:40:00,106.85,106.89,106.71,106.73,23817.0,104.6125,104.6517,104.4754,104.495,23817.0
2023-04-26 10:50:00,106.75,107.12,106.75,107.07,20650.0,104.5146,104.8768,104.5146,104.8279,20650.0
2023-04-26 11:00:00,107.13,107.28,107.07,107.13,20581.0,104.8866,105.0335,104.8279,104.8866,20581.0
2023-04-26 11:10:00,107.11,107.15,106.94,106.94,18723.0,104.8671,104.9062,104.7006,104.7006,18723.0
2023-04-26 11:20:00,106.95,107.02,106.83,106.86,28232.0,104.7104,104.7789,104.5929,104.6223,28232.0
2023-04-26 11:30:00,106.88,106.95,106.72,106.8,22197.0,104.6419,104.7104,104.4852,104.5635,22197.0
2023-04-26 11:40:00,106.81,106.99,106.8,106.82,21093.0,104.5733,104.7496,104.5635,104.5831,21093.0
2023-04-26 11:50:00,106.83,106.89,106.73,106.83,30594.0,104.5929,104.6517,104.495,104.5929,30594.0
2023-04-26 12:00:00,106.84,106.95,106.82,106.91,18432.0,104.6027,104.7104,104.5831,104.6712,18432.0
2023-04-26 12:10:00,106.91,106.92,106.8,106.85,14498.0,104.6712,104.681,104.5635,104.6125,14498.0
2023-04-26 12:20:00,106.87,106.91,106.77,106.91,15085.0,104.6321,104.6712,104.5342,104.6712,15085.0
2023-04-26 12:30:00,106.92,106.98,106.85,106.93,11634.0,104.681,104.7398,104.6125,104.6908,11634.0
2023-04-26 12:40:00,106.95,107.16,106.93,107.16,19700.0,104.7104,104.916,104.6908,104.916,19700.0
2023-04-26 12:50:00,107.16,107.23,107.11,107.17,25956.0,104.916,104.9845,104.8671,104.9258,25956.0
2023-04-26 13:00:00,107.18,107.42,107.16,107.42,25774.0,104.9356,105.1706,104.916,105.1706,25774.0
2023-04-26 13:10:00,107.41,107.43,107.08,107.08,25356.0,105.1608,105.1804,104.8377,104.8377,25356.0
2023-04-26 13:20:00,107.07,107.07,106.79,106.81,20769.0,104.8279,104.8279,104.5538,104.5733,20769.0
2023-04-26 13:30:00,106.79,106.97,106.79,106.92,15383.0,104.5538,104.73,104.5538,104.681,15383.0
2023-04-26 13:40:00,106.9,106.93,106.64,106.64,21757.0,104.6615,104.6908,104.4069,104.4069,21757.0
2023-04-26 13:50:00,106.58,106.58,106.45,106.51,19317.0,104.3482,104.3482,104.2209,104.2796,19317.0
2023-04-26 14:00:00,106.5,106.52,106.14,106.17,18422.0,104.2698,104.2894,103.9174,103.9467,18422.0
2023-04-26 14:10:00,106.18,106.36,106.13,106.32,34019.0,103.9565,104.1328,103.9076,104.0936,34019.0
2023-04-26 14:20:00,106.34,106.54,106.3,106.54,21824.0,104.1132,104.309,104.074,104.309,21824.0
2023-04-26 14:30:00,106.53,106.57,106.19,106.28,26049.0,104.2992,104.3384,103.9663,104.0544,26049.0
2023-04-26 14:40:00,106.24,106.24,106.0,106.2,27479.0,104.0153,104.0153,103.7803,103.9761,27479.0
2023-04-26 14:50:00,106.21,106.28,106.11,106.19,22158.0,103.9859,104.0544,103.888,103.9663,22158.0
2023-04-26 15:00:00,106.2,106.22,106.0,106.2,38149.0,103.9761,103.9957,103.7803,103.9761,38149.0
2023-04-26 15:10:00,106.19,106.36,106.14,106.2,45173.0,103.9663,104.1328,103.9174,103.9761,45173.0
2023-04-26 15:20:00,106.2,106.2,106.0,106.03,63061.0,103.9761,103.9761,103.7803,103.8097,63061.0
2023-04-26 15:30:00,106.04,106.06,105.88,105.91,115856.0,103.8195,103.839,103.6628,103.6922,115856.0
2023-04-26 15:40:00,105.91,105.95,105.62,105.73,105889.0,103.6922,103.7313,103.4083,103.516,105889.0
2023-04-26 15:50:00,105.72,106.1,105.6,106.07,226521.0,103.5062,103.8782,103.3887,103.8488,226521.0
2023-04-27 09:30:00,106.83,107.15,106.1,107.06,64916.0,104.5929,104.9062,103.8782,104.8181,64916.0
2023-04-27 09:40:00,107.06,107.65,106.82,107.64,58411.0,104.8181,105.3957,104.5831,105.386,58411.0
2023-04-27 09:50:00,107.65,108.14,107.56,107.97,37000.0,105.3957,105.8755,105.3076,105.709,37000.0
2023-04-27 10:00:00,107.95,107.97,107.24,107.48,52639.0,105.6895,105.709,104.9943,105.2293,52639.0
2023-04-27 10:10:00,107.5,107.64,107.25,107.59,24707.0,105.2489,105.386,105.0041,105.337,24707.0
2023-04-27 10:20:00,107.58,107.63,107.46,107.62,16384.0,105.3272,105.3762,105.2097,105.3664,16384.0
2023-04-27 10:30:00,107.63,107.7,107.52,107.58,21964.0,105.3762,105.4447,105.2685,105.3272,21964.0
2023-04-27 10:40:00,107.58,107.74,107.45,107.74,18630.0,105.3272,105.4839,105.1999,105.4839,18630.0
2023-04-27 10:50:00,107.75,107.75,107.35,107.41,21176.0,105.4937,105.4937,105.102,105.1608,21176.0
2023-04-27 11:00:00,107.41,107.45,107.21,107.38,20301.0,105.1608,105.1999,104.965,105.1314,20301.0
2023-04-27 11:10:00,107.39,107.4,107.15,107.19,16750.0,105.1412,105.151,104.9062,104.9454,16750.0
2023-04-27 11:20:00,107.2,107.57,107.07,107.55,19644.0,104.9552,105.3174,104.8279,105.2978,19644.0
2023-04-27 11:30:00,107.55,107.66,107.54,107.55,15760.0,105.2978,105.4055,105.2881,105.2978,15760.0
2023-04-27 11:40:00,107.56,107.82,107.53,107.82,18597.0,105.3076,105.5622,105.2783,105.5622,18597.0
2023-04-27 11:50:00,107.83,107.87,107.68,107.8,29538.0,105.572,105.6111,105.4251,105.5426,29538.0
2023-04-27 12:00:00,107.8,107.87,107.67,107.72,16878.0,105.5426,105.6111,105.4153,105.4643,16878.0
2023-04-27 12:10:00,107.7,107.91,107.68,107.91,10654.0,105.4447,105.6503,105.4251,105.6503,10654.0
2023-04-27 12:20:00,107.89,107.94,107.71,107.72,13874.0,105.6307,105.6797,105.4545,105.4643,13874.0
2023-04-27 12:30:00,107.73,107.73,107.58,107.62,14583.0,105.4741,105.4741,105.3272,105.3664,14583.0
2023-04-27 12:40:00,107.58,107.6,107.42,107.51,15425.0,105.3272,105.3468,105.1706,105.2587,15425.0
2023-04-27 12:50:00,107.53,107.59,107.5,107.52,6998.0,105.2783,105.337,105.2489,105.2685,6998.0
2023-04-27 13:00:00,107.55,107.6,107.51,107.53,12669.0,105.2978,105.3468,105.2587,105.2783,12669.0
2023-04-27 13:10:00,107.52,107.79,107.51,107.79,12021.0,105.2685,105.5328,105.2587,105.5328,12021.0
2023-04-27 13:20:00,107.79,107.84,107.67,107.75,21141.0,105.5328,105.5818,105.4153,105.4937,21141.0
2023-04-27 13:30:00,107.73,107.91,107.72,107.8,19056.0,105.4741,105.6503,105.4643,105.5426,19056.0
2023-04-27 13:40:00,107.78,107.83,107.65,107.65,21400.0,105.523,105.572,105.3957,105.3957,21400.0
2023-04-27 13:50:00,107.65,107.83,107.64,107.81,22155.0,105.3957,105.572,105.386,105.5524,22155.0
2023-04-27 14:00:00,107.82,107.84,107.76,107.78,16345.0,105.5622,105.5818,105.5034,105.523,16345.0
2023-04-27 14:10:00,107.77,107.81,107.66,107.69,21064.0,105.5132,105.5524,105.4055,105.4349,21064.0
2023-04-27 14:20:00,107.68,107.83,107.6,107.81,18483.0,105.4251,105.572,105.3468,105.5524,18483.0
2023-04-27 14:30:00,107.84,107.97,107.77,107.96,16971.0,105.5818,105.709,105.5132,105.6993,16971.0
2023-04-27 14:40:00,107.94,107.96,107.71,107.81,18220.0,105.6797,105.6993,105.4545,105.5524,18220.0
2023-04-27 14:50:00,107.81,107.88,107.59,107.73,45653.0,105.5524,105.6209,105.337,105.4741,45653.0
2023-04-27 15:00:00,107.75,107.86,107.73,107.85,22344.0,105.4937,105.6013,105.4741,105.5916,22344.0
2023-04-27 15:10:00,107.84,107.92,107.75,107.92,39179.0,105.5818,105.6601,105.4937,105.6601,39179.0
2023-04-27 15:20:00,107.92,108.03,107.83,107.88,39928.0,105.6601,105.7678,105.572,105.6209,39928.0
2023-04-27 15:30:00,107.87,107.91,107.67,107.8,180095.0,105.6111,105.6503,105.4153,105.5426,180095.0
2023-04-27 15:40:00,107.8,108.01,107.75,107.95,351682.0,105.5426,105.7482,105.4937,105.6895,351682.0
2023-04-27 15:50:00,107.95,108.38,107.95,108.34,166142.0,105.6895,106.1105,105.6895,106.0713,166142.0
2023-04-28 09:30:00,108.64,108.86,108.19,108.5,41167.0,106.365,106.5804,105.9244,106.2279,41167.0
2023-04-28 09:40:00,108.54,108.68,108.26,108.66,21531.0,106.2671,106.4042,105.993,106.3846,21531.0
2023-04-28 09:50:00,108.75,108.82,108.5,108.55,16488.0,106.4727,106.5412,106.2279,106.2769,16488.0
2023-04-28 10:00:00,108.53,109.04,108.4,108.95,38156.0,106.2573,106.7566,106.13,106.6685,38156.0
2023-04-28 10:10:00,108.91,109.29,108.9,109.21,16247.0,106.6294,107.0014,106.6196,106.9231,16247.0
2023-04-28 10:20:00,109.19,109.28,109.09,109.11,14866.0,106.9035,106.9916,106.8056,106.8252,14866.0
2023-04-28 10:30:00,109.16,109.4,109.04,109.16,24849.0,106.8741,107.1091,106.7566,106.8741,24849.0
2023-04-28 10:40:00,109.23,109.36,109.1,109.35,13892.0,106.9427,107.0699,106.8154,107.0601,13892.0
2023-04-28 10:50:00,109.38,109.54,108.92,109.09,24356.0,107.0895,107.2462,106.6392,106.8056,24356.0
2023-04-28 11:00:00,109.05,109.17,108.74,109.17,12113.0,106.7664,106.8839,106.4629,106.8839,12113.0
2023-04-28 11:10:00,109.22,109.39,109.17,109.35,9116.0,106.9329,107.0993,106.8839,107.0601,9116.0
2023-04-28 11:20:00,109.37,109.39,109.19,109.35,17012.0,107.0797,107.0993,106.9035,107.0601,17012.0
2023-04-28 11:30:00,109.36,109.47,109.31,109.32,8888.0,107.0699,107.1776,107.021,107.0308,8888.0
2023-04-28 11:40:00,109.29,109.45,109.27,109.38,12381.0,107.0014,107.1581,106.9818,107.0895,12381.0
2023-04-28 11:50:00,109.38,109.43,109.27,109.29,12639.0,107.0895,107.1385,106.9818,107.0014,12639.0
2023-04-28 12:00:00,109.29,109.32,109.18,109.19,12544.0,107.0014,107.0308,106.8937,106.9035,12544.0
2023-04-28 12:10:00,109.19,109.3,109.18,109.24,14246.0,106.9035,107.0112,106.8937,106.9525,14246.0
2023-04-28 12:20:00,109.24,109.29,109.17,109.21,9817.0,106.9525,107.0014,106.8839,106.9231,9817.0
2023-04-28 12:30:00,109.21,109.28,109.12,109.17,12426.0,106.9231,106.9916,106.835,106.8839,12426.0
2023-04-28 12:40:00,109.19,109.33,109.16,109.24,12413.0,106.9035,107.0406,106.8741,106.9525,12413.0
2023-04-28 12:50:00,109.23,109.36,109.19,109.36,19267.0,106.9427,107.0699,106.9035,107.0699,19267.0
2023-04-28 13:00:00,109.36,109.36,109.16,109.25,16551.0,107.0699,107.0699,106.8741,106.9622,16551.0
2023-04-28 13:10:00,109.23,109.43,109.19,109.43,49805.0,106.9427,107.1385,106.9035,107.1385,49805.0
2023-04-28 13:20:00,109.43,109.49,109.3,109.43,62842.0,107.1385,107.1972,107.0112,107.1385,62842.0
2023-04-28 13:30:00,109.43,109.49,109.3,109.4,31351.0,107.1385,107.1972,107.0112,107.1091,31351.0
2023-04-28 13:40:00,109.43,109.49,109.38,109.44,19896.0,107.1385,107.1972,107.0895,107.1483,19896.0
2023-04-28 13:50:00,109.44,109.44,109.23,109.37,18493.0,107.1483,107.1483,106.9427,107.0797,18493.0
2023-04-28 14:00:00,109.38,109.48,109.38,109.45,22448.0,107.0895,107.1874,107.0895,107.1581,22448.0
2023-04-28 14:10:00,109.4,109.45,109.26,109.41,15052.0,107.1091,107.1581,106.972,107.1189,15052.0
2023-04-28 14:20:00,109.41,109.44,109.25,109.28,18222.0,107.1189,107.1483,106.9622,106.9916,18222.0
2023-04-28 14:30:00,109.31,109.38,109.25,109.33,28674.0,107.021,107.0895,106.9622,107.0406,28674.0
2023-04-28 14:40:00,109.34,109.43,109.25,109.3,23845.0,107.0504,107.1385,106.9622,107.0112,23845.0
2023-04-28 14:50:00,109.3,109.49,109.27,109.45,28409.0,107.0112,107.1972,106.9818,107.1581,28409.0
2023-04-28 15:00:00,109.45,109.61,109.4,109.45,47661.0,107.1581,107.3147,107.1091,107.1581,47661.0
2023-04-28 15:10:00,109.45,109.88,109.44,109.88,36998.0,107.1581,107.579,107.1483,107.579,36998.0
2023-04-28 15:20:00,109.87,109.93,109.7,109.76,34973.0,107.5693,107.628,107.4028,107.4616,34973.0
2023-04-28 15:30:00,109.78,109.85,109.72,109.85,52397.0,107.4811,107.5497,107.4224,107.5497,52397.0
2023-04-28 15:40:00,109.85,109.96,109.82,109.85,68583.0,107.5497,107.6574,107.5203,107.5497,68583.0
2023-04-28 15:50:00,109.86,109.94,109.75,109.84,176692.0,107.5595,107.6378,107.4518,107.5399,176692.0
2023-05-01 09:30:00,109.64,110.28,109.1,110.23,86187.0,107.3441,107.9707,106.8154,107.9217,86187.0
2023-05-01 09:40:00,110.22,110.26,109.68,109.78,18397.0,107.9119,107.9511,107.3832,107.4811,18397.0
2023-05-01 09:50:00,109.81,110.03,109.8,109.9,17040.0,107.5105,107.7259,107.5007,107.5986,17040.0
2023-05-01 10:00:00,109.87,109.87,109.43,109.43,28115.0,107.5693,107.5693,107.1385,107.1385,28115.0
2023-05-01 10:10:00,109.49,109.53,109.14,109.19,27044.0,107.1972,107.2364,106.8545,106.9035,27044.0
2023-05-01 10:20:00,109.12,109.3,109.0,109.23,25894.0,106.835,107.0112,106.7175,106.9427,25894.0
2023-05-01 10:30:00,109.24,109.51,109.23,109.35,19573.0,106.9525,107.2168,106.9427,107.0601,19573.0
2023-05-01 10:40:00,109.34,109.47,109.18,109.41,12329.0,107.0504,107.1776,106.8937,107.1189,12329.0
2023-05-01 10:50:00,109.41,109.43,109.21,109.36,20913.0,107.1189,107.1385,106.9231,107.0699,20913.0
2023-05-01 11:00:00,109.33,109.37,109.12,109.28,15174.0,107.0406,107.0797,106.835,106.9916,15174.0
2023-05-01 11:10:00,109.29,109.38,108.98,109.06,22940.0,107.0014,107.0895,106.6979,106.7762,22940.0
2023-05-01 11:20:00,109.03,109.21,108.99,109.1,15989.0,106.7468,106.9231,106.7077,106.8154,15989.0
2023-05-01 11:30:00,109.12,109.18,109.0,109.03,16572.0,106.835,106.8937,106.7175,106.7468,16572.0
2023-05-01 11:40:00,109.02,109.05,108.75,108.77,16871.0,106.7371,106.7664,106.4727,106.4923,16871.0
2023-05-01 11:50:00,108.73,108.86,108.69,108.85,17211.0,106.4531,106.5804,106.414,106.5706,17211.0
2023-05-01 12:00:00,108.84,108.84,108.72,108.73,17693.0,106.5608,106.5608,106.4433,106.4531,17693.0
2023-05-01 12:10:00,108.77,108.77,108.53,108.59,16928.0,106.4923,106.4923,106.2573,106.3161,16928.0
2023-05-01 12:20:00,108.59,108.89,108.59,108.86,28393.0,106.3161,106.6098,106.3161,106.5804,28393.0
2023-05-01 12:30:00,108.88,109.02,108.86,108.98,32659.0,106.6,106.7371,106.5804,106.6979,32659.0
2023-05-01 12:40:00,108.97,109.02,108.66,108.69,80796.0,106.6881,106.7371,106.3846,106.414,80796.0
2023-05-01 12:50:00,108.68,108.78,108.58,108.75,32519.0,106.4042,106.5021,106.3063,106.4727,32519.0
2023-05-01 13:00:00,108.74,108.86,108.7,108.73,17973.0,106.4629,106.5804,106.4238,106.4531,17973.0
2023-05-01 13:10:00,108.73,108.78,108.59,108.59,41565.0,106.4531,106.5021,106.3161,106.3161,41565.0
2023-05-01 13:20:00,108.59,108.59,108.42,108.45,14358.0,106.3161,106.3161,106.1496,106.179,14358.0
2023-05-01 13:30:00,108.43,108.6,108.4,108.5,16731.0,106.1594,106.3259,106.13,106.2279,16731.0
2023-05-01 13:40:00,108.54,108.71,108.46,108.53,15054.0,106.2671,106.4336,106.1888,106.2573,15054.0
2023-05-01 13:50:00,108.52,108.63,108.51,108.61,12770.0,106.2475,106.3552,106.2377,106.3356,12770.0
2023-05-01 14:00:00,108.62,108.71,108.53,108.55,39168.0,106.3454,106.4336,106.2573,106.2769,39168.0
2023-05-01 14:10:00,108.56,108.59,108.42,108.52,19617.0,106.2867,106.3161,106.1496,106.2475,19617.0
2023-05-01 14:20:00,108.52,108.69,108.52,108.69,23068.0,106.2475,106.414,106.2475,106.414,23068.0
2023-05-01 14:30:00,108.7,108.71,108.35,108.39,26392.0,106.4238,106.4336,106.0811,106.1203,26392.0
2023-05-01 14:40:00,108.37,108.46,108.19,108.22,23567.0,106.1007,106.1888,105.9244,105.9538,23567.0
2023-05-01 14:50:00,108.2,108.34,108.17,108.3,25853.0,105.9342,106.0713,105.9049,106.0321,25853.0
2023-05-01 15:00:00,108.31,108.34,108.02,108.03,22323.0,106.0419,106.0713,105.758,105.7678,22323.0
2023-05-01 15:10:00,108.01,108.19,108.0,108.18,39871.0,105.7482,105.9244,105.7384,105.9146,39871.0
2023-05-01 15:20:00,108.19,108.31,108.09,108.27,42854.0,105.9244,106.0419,105.8265,106.0028,42854.0
2023-05-01 15:30:00,108.26,108.36,108.17,108.2,52837.0,105.993,106.0909,105.9049,105.9342,52837.0
2023-05-01 15:40:00,108.18,108.51,108.13,108.51,89007.0,105.9146,106.2377,105.8657,106.2377,89007.0
2023-05-01 15:50:00,108.52,108.54,108.3,108.41,202352.0,106.2475,106.2671,106.0321,106.1398,202352.0
2023-05-02 09:30:00,108.4,108.62,108.14,108.62,58859.0,106.3744,106.5903,106.1193,106.5903,58859.0
2023-05-02 09:40:00,108.58,108.64,107.71,107.71,31747.0,106.551,106.6099,105.6973,105.6973,31747.0
2023-05-02 09:50:00,107.72,108.46,107.72,108.46,18482.0,105.7071,106.4333,105.7071,106.4333,18482.0
2023-05-02 10:00:00,108.42,108.58,107.93,108.02,41540.0,106.394,106.551,105.9132,106.0015,41540.0
2023-05-02 10:10:00,107.99,108.05,107.8,107.84,29407.0,105.9721,106.0309,105.7856,105.8249,29407.0
2023-05-02 10:20:00,107.84,107.86,107.04,107.4,58580.0,105.8249,105.8445,105.0398,105.3931,58580.0
2023-05-02 10:30:00,107.36,107.38,106.85,107.04,30265.0,105.3538,105.3735,104.8534,105.0398,30265.0
2023-05-02 10:40:00,107.04,107.19,106.68,106.79,62462.0,105.0398,105.187,104.6865,104.7945,62462.0
2023-05-02 10:50:00,106.78,107.19,106.72,107.08,44555.0,104.7847,105.187,104.7258,105.0791,44555.0
2023-05-02 11:00:00,107.09,107.18,106.74,106.98,71963.0,105.0889,105.1772,104.7454,104.9809,71963.0
2023-05-02 11:10:00,106.97,107.08,106.82,106.83,25358.0,104.9711,105.0791,104.8239,104.8337,25358.0
2023-05-02 11:20:00,106.85,106.91,106.65,106.87,34749.0,104.8534,104.9122,104.6571,104.873,34749.0
2023-05-02 11:30:00,106.83,107.15,106.63,107.08,44150.0,104.8337,105.1478,104.6375,105.0791,44150.0
2023-05-02 11:40:00,107.09,107.21,107.07,107.16,16685.0,105.0889,105.2066,105.0693,105.1576,16685.0
2023-05-02 11:50:00,107.23,107.27,106.75,106.79,24604.0,105.2263,105.2655,104.7552,104.7945,24604.0
2023-05-02 12:00:00,106.81,107.12,106.73,107.11,14676.0,104.8141,105.1183,104.7356,105.1085,14676.0
2023-05-02 12:10:00,107.12,107.64,107.04,107.63,32463.0,105.1183,105.6286,105.0398,105.6188,32463.0
2023-05-02 12:20:00,107.61,107.67,107.3,107.35,14391.0,105.5992,105.658,105.295,105.344,14391.0
2023-05-02 12:30:00,107.36,107.38,107.16,107.3,21614.0,105.3538,105.3735,105.1576,105.295,21614.0
2023-05-02 12:40:00,107.28,107.47,107.16,107.45,11678.0,105.2753,105.4618,105.1576,105.4422,11678.0
2023-05-02 12:50:00,107.45,107.66,107.44,107.66,12336.0,105.4422,105.6482,105.4323,105.6482,12336.0
2023-05-02 13:00:00,107.66,107.83,107.64,107.77,10018.0,105.6482,105.8151,105.6286,105.7562,10018.0
2023-05-02 13:10:00,107.78,107.9,107.76,107.85,15589.0,105.766,105.8837,105.7464,105.8347,15589.0
2023-05-02 13:20:00,107.87,108.09,107.85,108.03,8335.0,105.8543,106.0702,105.8347,106.0113,8335.0
2023-05-02 13:30:00,108.03,108.18,108.02,108.16,12600.0,106.0113,106.1585,106.0015,106.1389,12600.0
2023-05-02 13:40:00,108.15,108.31,108.13,108.25,15590.0,106.1291,106.2861,106.1094,106.2272,15590.0
2023-05-02 13:50:00,108.25,108.4,108.25,108.28,15253.0,106.2272,106.3744,106.2272,106.2566,15253.0
2023-05-02 14:00:00,108.26,108.33,108.15,108.3,31868.0,106.237,106.3057,106.1291,106.2763,31868.0
2023-05-02 14:10:00,108.31,108.36,108.18,108.36,23368.0,106.2861,106.3351,106.1585,106.3351,23368.0
2023-05-02 14:20:00,108.39,108.4,108.23,108.29,13470.0,106.3646,106.3744,106.2076,106.2665,13470.0
2023-05-02 14:30:00,108.3,108.44,108.26,108.41,15489.0,106.2763,106.4137,106.237,106.3842,15489.0
2023-05-02 14:40:00,108.39,108.56,108.31,108.54,19628.0,106.3646,106.5314,106.2861,106.5118,19628.0
2023-05-02 14:50:00,108.54,108.67,108.54,108.6,23846.0,106.5118,106.6394,106.5118,106.5707,23846.0
2023-05-02 15:00:00,108.61,108.79,108.57,108.79,22322.0,106.5805,106.7571,106.5412,106.7571,22322.0
2023-05-02 15:10:00,108.79,108.97,108.73,108.78,39031.0,106.7571,106.9337,106.6982,106.7473,39031.0
2023-05-02 15:20:00,108.79,109.03,108.75,109.01,31103.0,106.7571,106.9926,106.7179,106.973,31103.0
2023-05-02 15:30:00,109.03,109.04,108.66,108.78,38087.0,106.9926,107.0024,106.6295,106.7473,38087.0
2023-05-02 15:40:00,108.77,108.82,108.59,108.63,46363.0,106.7375,106.7866,106.5609,106.6001,46363.0
2023-05-02 15:50:00,108.62,108.87,108.54,108.58,145682.0,106.5903,106.8356,106.5118,106.551,145682.0
2023-05-03 09:30:00,108.62,109.5,108.6,109.31,48500.0,106.5903,107.4538,106.5707,107.2674,48500.0
2023-05-03 09:40:00,109.32,109.63,109.21,109.6,27640.0,107.2772,107.5814,107.1693,107.552,27640.0
2023-05-03 09:50:00,109.63,110.14,109.61,110.14,36529.0,107.5814,108.0819,107.5618,108.0819,36529.0
2023-05-03 10:00:00,110.12,110.28,110.01,110.06,30049.0,108.0623,108.2193,107.9543,108.0034,30049.0
2023-05-03 10:10:00,110.04,110.13,109.76,110.09,22818.0,107.9838,108.0721,107.709,108.0328,22818.0
2023-05-03 10:20:00,110.09,110.23,110.01,110.02,19366.0,108.0328,108.1702,107.9543,107.9641,19366.0
2023-05-03 10:30:00,110.01,110.32,109.91,110.25,23969.0,107.9543,108.2585,107.8562,108.1898,23969.0
2023-05-03 10:40:00,110.25,110.26,110.02,110.23,20972.0,108.1898,108.1996,107.9641,108.1702,20972.0
2023-05-03 10:50:00,110.25,110.41,110.13,110.28,29689.0,108.1898,108.3468,108.0721,108.2193,29689.0
2023-05-03 11:00:00,110.29,110.55,110.16,110.16,43670.0,108.2291,108.4842,108.1015,108.1015,43670.0
2023-05-03 11:10:00,110.17,110.23,110.03,110.12,31808.0,108.1113,108.1702,107.9739,108.0623,31808.0
2023-05-03 11:20:00,110.12,110.32,109.97,109.97,27584.0,108.0623,108.2585,107.9151,107.9151,27584.0
2023-05-03 11:30:00,109.97,110.11,109.8,110.07,27850.0,107.9151,108.0524,107.7482,108.0132,27850.0
2023-05-03 11:40:00,110.07,110.23,110.0,110.16,25882.0,108.0132,108.1702,107.9445,108.1015,25882.0
2023-05-03 11:50:00,110.17,110.34,110.05,110.29,33106.0,108.1113,108.2781,107.9936,108.2291,33106.0
2023-05-03 12:00:00,110.31,110.39,110.21,110.25,19115.0,108.2487,108.3272,108.1506,108.1898,19115.0
2023-05-03 12:10:00,110.26,110.26,110.04,110.06,23596.0,108.1996,108.1996,107.9838,108.0034,23596.0
2023-05-03 12:20:00,110.05,110.23,109.99,110.2,12511.0,107.9936,108.1702,107.9347,108.1408,12511.0
2023-05-03 12:30:00,110.18,110.33,110.14,110.32,27534.0,108.1211,108.2683,108.0819,108.2585,27534.0
2023-05-03 12:40:00,110.33,110.45,110.32,110.37,19968.0,108.2683,108.3861,108.2585,108.3076,19968.0
2023-05-03 12:50:00,110.35,110.56,110.35,110.55,28767.0,108.288,108.494,108.288,108.4842,28767.0
2023-05-03 13:00:00,110.57,110.59,110.34,110.34,34117.0,108.5039,108.5235,108.2781,108.2781,34117.0
2023-05-03 13:10:00,110.37,110.53,110.36,110.39,23023.0,108.3076,108.4646,108.2978,108.3272,23023.0
2023-05-03 13:20:00,110.39,110.42,110.18,110.38,21619.0,108.3272,108.3567,108.1211,108.3174,21619.0
2023-05-03 13:30:00,110.41,110.41,110.14,110.16,22997.0,108.3468,108.3468,108.0819,108.1015,22997.0
2023-05-03 13:40:00,110.16,110.3,110.1,110.25,18447.0,108.1015,108.2389,108.0426,108.1898,18447.0
2023-05-03 13:50:00,110.24,110.32,110.15,110.28,16240.0,108.18,108.2585,108.0917,108.2193,16240.0
2023-05-03 14:00:00,110.27,110.5,110.04,110.28,35191.0,108.2095,108.4352,107.9838,108.2193,35191.0
2023-05-03 14:10:00,110.29,110.7,110.07,110.6,48687.0,108.2291,108.6314,108.0132,108.5333,48687.0
2023-05-03 14:20:00,110.54,110.99,110.53,110.79,103115.0,108.4744,108.916,108.4646,108.7197,103115.0
2023-05-03 14:30:00,110.79,110.83,110.1,110.76,53037.0,108.7197,108.759,108.0426,108.6903,53037.0
2023-05-03 14:40:00,110.76,111.25,110.63,111.06,37421.0,108.6903,109.1711,108.5627,108.9847,37421.0
2023-05-03 14:50:00,110.91,111.25,110.51,111.01,62721.0,108.8375,109.1711,108.445,108.9356,62721.0
2023-05-03 15:00:00,111.09,111.13,110.59,110.77,81658.0,109.0141,109.0534,108.5235,108.7001,81658.0
2023-05-03 15:10:00,110.74,110.76,110.3,110.44,56408.0,108.6707,108.6903,108.2389,108.3763,56408.0
2023-05-03 15:20:00,110.26,110.57,110.09,110.14,28386.0,108.1996,108.5039,108.0328,108.0819,28386.0
2023-05-03 15:30:00,110.11,110.14,109.76,109.87,76949.0,108.0524,108.0819,107.709,107.8169,76949.0
2023-05-03 15:40:00,109.84,110.0,109.74,109.94,104487.0,107.7875,107.9445,107.6894,107.8856,104487.0
2023-05-03 15:50:00,109.95,110.07,109.63,109.63,246215.0,107.8954,108.0132,107.5814,107.5814,246215.0
2023-05-04 09:30:00,109.2,110.09,109.12,109.57,66575.0,107.1595,108.0328,107.0809,107.5225,66575.0
2023-05-04 09:40:00,109.56,109.57,108.8,109.24,38307.0,107.5127,107.5225,106.7669,107.1987,38307.0
2023-05-04 09:50:00,109.36,109.77,109.19,109.55,74900.0,107.3165,107.7188,107.1496,107.5029,74900.0
2023-05-04 10:00:00,109.52,109.62,109.16,109.19,72234.0,107.4735,107.5716,107.1202,107.1496,72234.0
2023-05-04 10:10:00,109.16,109.42,109.0,109.31,63302.0,107.1202,107.3753,106.9632,107.2674,63302.0
2023-05-04 10:20:00,109.27,109.3,108.91,109.15,38251.0,107.2281,107.2576,106.8749,107.1104,38251.0
2023-05-04 10:30:00,109.12,109.26,108.92,109.03,35982.0,107.0809,107.2183,106.8847,106.9926,35982.0
2023-05-04 10:40:00,109.01,109.32,108.97,109.04,53255.0,106.973,107.2772,106.9337,107.0024,53255.0
2023-05-04 10:50:00,109.02,109.26,108.85,108.86,53960.0,106.9828,107.2183,106.816,106.8258,53960.0
2023-05-04 11:00:00,108.86,108.95,108.14,108.95,99698.0,106.8258,106.9141,106.1193,106.9141,99698.0
2023-05-04 11:10:00,108.93,109.04,108.55,108.58,52556.0,106.8945,107.0024,106.5216,106.551,52556.0
2023-05-04 11:20:00,108.59,108.85,108.57,108.7,34449.0,106.5609,106.816,106.5412,106.6688,34449.0
2023-05-04 11:30:00,108.74,108.81,108.54,108.75,36844.0,106.708,106.7767,106.5118,106.7179,36844.0
2023-05-04 11:40:00,108.77,108.84,108.53,108.61,34115.0,106.7375,106.8062,106.502,106.5805,34115.0
2023-05-04 11:50:00,108.61,108.64,108.38,108.4,29572.0,106.5805,106.6099,106.3548,106.3744,29572.0
2023-05-04 12:00:00,108.42,108.44,107.96,108.06,25626.0,106.394,106.4137,105.9426,106.0408,25626.0
2023-05-04 12:10:00,108.08,108.1,107.73,107.77,27478.0,106.0604,106.08,105.7169,105.7562,27478.0
2023-05-04 12:20:00,107.74,108.01,107.74,107.86,49816.0,105.7267,105.9917,105.7267,105.8445,49816.0
2023-05-04 12:30:00,107.87,108.04,107.63,107.64,40909.0,105.8543,106.0211,105.6188,105.6286,40909.0
2023-05-04 12:40:00,107.65,107.99,107.53,107.98,32666.0,105.6384,105.9721,105.5207,105.9622,32666.0
2023-05-04 12:50:00,108.01,108.22,107.78,108.2,35289.0,105.9917,106.1978,105.766,106.1781,35289.0
2023-05-04 13:00:00,108.21,108.28,108.01,108.21,42623.0,106.188,106.2566,105.9917,106.188,42623.0
2023-05-04 13:10:00,108.2,108.29,108.09,108.09,47295.0,106.1781,106.2665,106.0702,106.0702,47295.0
2023-05-04 13:20:00,108.12,108.39,108.02,108.19,39330.0,106.0996,106.3646,106.0015,106.1683,39330.0
2023-05-04 13:30:00,108.19,108.3,108.1,108.16,37845.0,106.1683,106.2763,106.08,106.1389,37845.0
2023-05-04 13:40:00,108.18,108.18,107.93,108.03,39161.0,106.1585,106.1585,105.9132,106.0113,39161.0
2023-05-04 13:50:00,108.02,108.07,107.85,108.06,72684.0,106.0015,106.0506,105.8347,106.0408,72684.0
2023-05-04 14:00:00,108.05,108.07,107.9,108.01,26646.0,106.0309,106.0506,105.8837,105.9917,26646.0
2023-05-04 14:10:00,108.01,108.05,107.9,107.98,31825.0,105.9917,106.0309,105.8837,105.9622,31825.0
2023-05-04 14:20:00,108.01,108.01,107.67,107.67,40834.0,105.9917,105.9917,105.658,105.658,40834.0
2023-05-04 14:30:00,107.66,107.66,107.39,107.51,57481.0,105.6482,105.6482,105.3833,105.501,57481.0
2023-05-04 14:40:00,107.52,107.62,107.43,107.49,33535.0,105.5108,105.609,105.4225,105.4814,33535.0
2023-05-04 14:50:00,107.46,107.68,107.44,107.68,35659.0,105.452,105.6679,105.4323,105.6679,35659.0
2023-05-04 15:00:00,107.7,107.91,107.67,107.68,47599.0,105.6875,105.8936,105.658,105.6679,47599.0
2023-05-04 15:10:00,107.7,107.78,107.49,107.58,41008.0,105.6875,105.766,105.4814,105.5697,41008.0
2023-05-04 15:20:00,107.59,107.68,107.45,107.67,46707.0,105.5795,105.6679,105.4422,105.658,46707.0
2023-05-04 15:30:00,107.66,107.9,107.62,107.69,69098.0,105.6482,105.8837,105.609,105.6777,69098.0
2023-05-04 15:40:00,107.68,107.76,107.43,107.53,112236.0,105.6679,105.7464,105.4225,105.5207,112236.0
2023-05-04 15:50:00,107.52,107.53,107.15,107.2,548613.0,105.5108,105.5207,105.1478,105.1968,548613.0
2023-05-05 09:30:00,107.56,107.94,107.25,107.7,67760.0,105.5501,105.923,105.2459,105.6875,67760.0
2023-05-05 09:40:00,107.7,108.08,107.59,108.05,32160.0,105.6875,106.0604,105.5795,106.0309,32160.0
2023-05-05 09:50:00,108.15,108.24,107.82,108.13,44993.0,106.1291,106.2174,105.8052,106.1094,44993.0
2023-05-05 10:00:00,108.16,108.27,107.64,107.9,24181.0,106.1389,106.2468,105.6286,105.8837,24181.0
2023-05-05 10:10:00,107.95,108.07,107.75,108.07,45154.0,105.9328,106.0506,105.7365,106.0506,45154.0
2023-05-05 10:20:00,108.09,108.2,107.47,107.76,42123.0,106.0702,106.1781,105.4618,105.7464,42123.0
2023-05-05 10:30:00,107.77,107.96,107.71,107.95,28156.0,105.7562,105.9426,105.6973,105.9328,28156.0
2023-05-05 10:40:00,107.98,107.98,107.49,107.53,35547.0,105.9622,105.9622,105.4814,105.5207,35547.0
2023-05-05 10:50:00,107.55,107.63,107.23,107.3,29203.0,105.5403,105.6188,105.2263,105.295,29203.0
2023-05-05 11:00:00,107.32,107.4,107.15,107.22,30733.0,105.3146,105.3931,105.1478,105.2165,30733.0
2023-05-05 11:10:00,107.2,107.42,107.15,107.28,34694.0,105.1968,105.4127,105.1478,105.2753,34694.0
2023-05-05 11:20:00,107.31,107.51,107.25,107.51,20729.0,105.3048,105.501,105.2459,105.501,20729.0
2023-05-05 11:30:00,107.54,107.73,107.53,107.65,15812.0,105.5305,105.7169,105.5207,105.6384,15812.0
2023-05-05 11:40:00,107.64,107.73,107.54,107.71,16452.0,105.6286,105.7169,105.5305,105.6973,16452.0
2023-05-05 11:50:00,107.73,107.86,107.63,107.83,17660.0,105.7169,105.8445,105.6188,105.8151,17660.0
2023-05-05 12:00:00,107.82,107.85,107.55,107.55,32323.0,105.8052,105.8347,105.5403,105.5403,32323.0
2023-05-05 12:10:00,107.57,107.62,107.38,107.45,22246.0,105.5599,105.609,105.3735,105.4422,22246.0
2023-05-05 12:20:00,107.46,107.81,107.44,107.62,27225.0,105.452,105.7954,105.4323,105.609,27225.0
2023-05-05 12:30:00,107.65,107.71,107.5,107.52,14117.0,105.6384,105.6973,105.4912,105.5108,14117.0
2023-05-05 12:40:00,107.52,107.59,107.44,107.5,13751.0,105.5108,105.5795,105.4323,105.4912,13751.0
2023-05-05 12:50:00,107.51,107.73,107.46,107.67,25662.0,105.501,105.7169,105.452,105.658,25662.0
2023-05-05 13:00:00,107.67,107.85,107.67,107.74,31269.0,105.658,105.8347,105.658,105.7267,31269.0
2023-05-05 13:10:00,107.74,108.09,107.73,108.09,31424.0,105.7267,106.0702,105.7169,106.0702,31424.0
2023-05-05 13:20:00,108.12,108.19,108.04,108.14,20574.0,106.0996,106.1683,106.0211,106.1193,20574.0
2023-05-05 13:30:00,108.11,108.18,107.92,107.95,12856.0,106.0898,106.1585,105.9034,105.9328,12856.0
2023-05-05 13:40:00,107.96,108.09,107.96,108.04,17591.0,105.9426,106.0702,105.9426,106.0211,17591.0
2023-05-05 13:50:00,108.07,108.08,107.93,107.96,13261.0,106.0506,106.0604,105.9132,105.9426,13261.0
2023-05-05 14:00:00,107.95,108.02,107.92,108.0,16632.0,105.9328,106.0015,105.9034,105.9819,16632.0
2023-05-05 14:10:00,107.99,108.02,107.88,107.91,25412.0,105.9721,106.0015,105.8641,105.8936,25412.0
2023-05-05 14:20:00,107.91,108.14,107.91,108.02,26468.0,105.8936,106.1193,105.8936,106.0015,26468.0
2023-05-05 14:30:00,108.03,108.19,108.03,108.09,21398.0,106.0113,106.1683,106.0113,106.0702,21398.0
2023-05-05 14:40:00,108.1,108.2,108.09,108.11,25178.0,106.08,106.1781,106.0702,106.0898,25178.0
2023-05-05 14:50:00,108.09,108.19,108.04,108.08,48848.0,106.0702,106.1683,106.0211,106.0604,48848.0
2023-05-05 15:00:00,108.1,108.1,108.0,108.03,25126.0,106.08,106.08,105.9819,106.0113,25126.0
2023-05-05 15:10:00,108.02,108.1,107.99,108.03,40851.0,106.0015,106.08,105.9721,106.0113,40851.0
2023-05-05 15:20:00,108.05,108.08,107.95,108.05,30940.0,106.0309,106.0604,105.9328,106.0309,30940.0
2023-05-05 15:30:00,108.04,108.06,107.86,107.91,55631.0,106.0211,106.0408,105.8445,105.8936,55631.0
2023-05-05 15:40:00,107.92,108.05,107.9,108.0,58955.0,105.9034,106.0309,105.8837,105.9819,58955.0
2023-05-05 15:50:00,107.99,108.13,107.79,108.11,272290.0,105.9721,106.1094,105.7758,106.0898,272290.0
2023-05-08 09:30:00,107.35,108.06,107.08,107.89,47527.0,105.344,106.0408,105.0791,105.8739,47527.0
2023-05-08 09:40:00,107.91,108.02,107.6,107.6,26862.0,105.8936,106.0015,105.5894,105.5894,26862.0
2023-05-08 09:50:00,107.6,107.61,107.3,107.48,52601.0,105.5894,105.5992,105.295,105.4716,52601.0
2023-05-08 10:00:00,107.48,107.67,107.44,107.48,82143.0,105.4716,105.658,105.4323,105.4716,82143.0
2023-05-08 10:10:00,107.48,107.9,107.48,107.83,91394.0,105.4716,105.8837,105.4716,105.8151,91394.0
2023-05-08 10:20:00,107.85,108.0,107.7,107.75,73530.0,105.8347,105.9819,105.6875,105.7365,73530.0
2023-05-08 10:30:00,107.75,107.94,107.7,107.76,53809.0,105.7365,105.923,105.6875,105.7464,53809.0
2023-05-08 10:40:00,107.79,107.84,107.5,107.6,23899.0,105.7758,105.8249,105.4912,105.5894,23899.0
2023-05-08 10:50:00,107.63,107.72,107.53,107.65,34631.0,105.6188,105.7071,105.5207,105.6384,34631.0
2023-05-08 11:00:00,107.68,107.85,107.57,107.82,24050.0,105.6679,105.8347,105.5599,105.8052,24050.0
2023-05-08 11:10:00,107.81,107.84,107.55,107.56,32423.0,105.7954,105.8249,105.5403,105.5501,32423.0
2023-05-08 11:20:00,107.57,107.63,107.51,107.62,27066.0,105.5599,105.6188,105.501,105.609,27066.0
2023-05-08 11:30:00,107.61,107.86,107.57,107.71,15005.0,105.5992,105.8445,105.5599,105.6973,15005.0
2023-05-08 11:40:00,107.7,107.75,107.6,107.74,20598.0,105.6875,105.7365,105.5894,105.7267,20598.0
2023-05-08 11:50:00,107.73,107.82,107.67,107.7,41807.0,105.7169,105.8052,105.658,105.6875,41807.0
2023-05-08 12:00:00,107.69,107.72,107.58,107.62,20994.0,105.6777,105.7071,105.5697,105.609,20994.0
2023-05-08 12:10:00,107.63,107.65,107.41,107.51,28921.0,105.6188,105.6384,105.4029,105.501,28921.0
2023-05-08 12:20:00,107.5,107.64,107.49,107.64,25376.0,105.4912,105.6286,105.4814,105.6286,25376.0
2023-05-08 12:30:00,107.66,107.77,107.64,107.72,45970.0,105.6482,105.7562,105.6286,105.7071,45970.0
2023-05-08 12:40:00,107.69,108.03,107.68,108.01,66675.0,105.6777,106.0113,105.6679,105.9917,66675.0
2023-05-08 12:50:00,107.98,108.08,107.94,108.02,18429.0,105.9622,106.0604,105.923,106.0015,18429.0
2023-05-08 13:00:00,108.05,108.06,107.96,108.04,19694.0,106.0309,106.0408,105.9426,106.0211,19694.0
2023-05-08 13:10:00,108.05,108.16,108.04,108.14,34075.0,106.0309,106.1389,106.0211,106.1193,34075.0
2023-05-08 13:20:00,108.12,108.3,108.1,108.28,67517.0,106.0996,106.2763,106.08,106.2566,67517.0
2023-05-08 13:30:00,108.29,108.4,108.21,108.27,44742.0,106.2665,106.3744,106.188,106.2468,44742.0
2023-05-08 13:40:00,108.28,108.59,108.27,108.56,41970.0,106.2566,106.5609,106.2468,106.5314,41970.0
2023-05-08 13:50:00,108.56,108.66,108.46,108.56,49817.0,106.5314,106.6295,106.4333,106.5314,49817.0
2023-05-08 14:00:00,108.55,108.65,108.13,108.16,45199.0,106.5216,106.6197,106.1094,106.1389,45199.0
2023-05-08 14:10:00,108.15,108.4,108.09,108.34,23933.0,106.1291,106.3744,106.0702,106.3155,23933.0
2023-05-08 14:20:00,108.39,108.5,108.35,108.39,62223.0,106.3646,106.4725,106.3253,106.3646,62223.0
2023-05-08 14:30:00,108.39,108.56,108.38,108.52,56258.0,106.3646,106.5314,106.3548,106.4922,56258.0
2023-05-08 14:40:00,108.51,108.67,108.46,108.51,40872.0,106.4823,106.6394,106.4333,106.4823,40872.0
2023-05-08 14:50:00,108.5,108.62,108.43,108.48,47027.0,106.4725,106.5903,106.4038,106.4529,47027.0
2023-05-08 15:00:00,108.48,108.62,108.43,108.56,68895.0,106.4529,106.5903,106.4038,106.5314,68895.0
2023-05-08 15:10:00,108.53,108.57,108.38,108.53,46958.0,106.502,106.5412,106.3548,106.502,46958.0
2023-05-08 15:20:00,108.52,108.53,108.28,108.31,93748.0,106.4922,106.502,106.2566,106.2861,93748.0
2023-05-08 15:30:00,108.3,108.47,108.26,108.42,85452.0,106.2763,106.4431,106.237,106.394,85452.0
2023-05-08 15:40:00,108.42,108.42,108.33,108.36,96340.0,106.394,106.394,106.3057,106.3351,96340.0
2023-05-08 15:50:00,108.38,108.5,108.17,108.5,276007.0,106.3548,106.4725,106.1487,106.4725,276007.0
2023-05-09 09:30:00,108.49,108.84,108.12,108.6,61174.0,106.4627,106.8062,106.0996,106.5707,61174.0
2023-05-09 09:40:00,108.6,109.36,108.6,109.07,66385.0,106.5707,107.3165,106.5707,107.0319,66385.0
2023-05-09 09:50:00,109.08,109.71,108.94,109.71,40462.0,107.0417,107.6599,106.9043,107.6599,40462.0
2023-05-09 10:00:00,109.75,109.8,109.35,109.51,41191.0,107.6992,107.7482,107.3066,107.4637,41191.0
2023-05-09 10:10:00,109.5,109.71,109.34,109.63,58029.0,107.4538,107.6599,107.2968,107.5814,58029.0
2023-05-09 10:20:00,109.6,109.67,109.31,109.44,32519.0,107.552,107.6207,107.2674,107.395,32519.0
2023-05-09 10:30:00,109.42,109.54,109.29,109.51,92101.0,107.3753,107.4931,107.2478,107.4637,92101.0
2023-05-09 10:40:00,109.52,109.71,109.5,109.53,33406.0,107.4735,107.6599,107.4538,107.4833,33406.0
2023-05-09 10:50:00,109.53,109.59,109.21,109.3,37716.0,107.4833,107.5422,107.1693,107.2576,37716.0
2023-05-09 11:00:00,109.31,109.48,109.19,109.2,28931.0,107.2674,107.4342,107.1496,107.1595,28931.0
2023-05-09 11:10:00,109.2,109.52,109.09,109.45,53747.0,107.1595,107.4735,107.0515,107.4048,53747.0
2023-05-09 11:20:00,109.44,109.51,109.27,109.41,26641.0,107.395,107.4637,107.2281,107.3655,26641.0
2023-05-09 11:30:00,109.44,109.54,109.35,109.53,40374.0,107.395,107.4931,107.3066,107.4833,40374.0
2023-05-09 11:40:00,109.53,109.7,109.4,109.63,27660.0,107.4833,107.6501,107.3557,107.5814,27660.0
2023-05-09 11:50:00,109.67,109.7,109.3,109.35,15076.0,107.6207,107.6501,107.2576,107.3066,15076.0
2023-05-09 12:00:00,109.37,109.44,109.21,109.25,15137.0,107.3263,107.395,107.1693,107.2085,15137.0
2023-05-09 12:10:00,109.25,109.3,109.11,109.29,16695.0,107.2085,107.2576,107.0711,107.2478,16695.0
2023-05-09 12:20:00,109.28,109.52,109.26,109.39,55242.0,107.238,107.4735,107.2183,107.3459,55242.0
2023-05-09 12:30:00,109.37,109.52,109.32,109.33,24351.0,107.3263,107.4735,107.2772,107.287,24351.0
2023-05-09 12:40:00,109.37,109.43,109.28,109.34,20175.0,107.3263,107.3852,107.238,107.2968,20175.0
2023-05-09 12:50:00,109.35,109.5,109.32,109.5,9806.0,107.3066,107.4538,107.2772,107.4538,9806.0
2023-05-09 13:00:00,109.5,109.58,109.42,109.53,46928.0,107.4538,107.5324,107.3753,107.4833,46928.0
2023-05-09 13:10:00,109.51,109.55,109.42,109.52,15179.0,107.4637,107.5029,107.3753,107.4735,15179.0
2023-05-09 13:20:00,109.46,109.5,109.17,109.18,19635.0,107.4146,107.4538,107.13,107.1398,19635.0
2023-05-09 13:30:00,109.18,109.2,109.03,109.13,25097.0,107.1398,107.1595,106.9926,107.0908,25097.0
2023-05-09 13:40:00,109.11,109.11,108.97,109.06,24340.0,107.0711,107.0711,106.9337,107.0221,24340.0
2023-05-09 13:50:00,109.05,109.27,109.0,109.27,15824.0,107.0123,107.2281,106.9632,107.2281,15824.0
2023-05-09 14:00:00,109.32,109.37,109.12,109.23,28682.0,107.2772,107.3263,107.0809,107.1889,28682.0
2023-05-09 14:10:00,109.22,109.42,109.22,109.32,49266.0,107.1791,107.3753,107.1791,107.2772,49266.0
2023-05-09 14:20:00,109.35,109.48,109.28,109.3,45489.0,107.3066,107.4342,107.238,107.2576,45489.0
2023-05-09 14:30:00,109.3,109.46,109.3,109.45,18924.0,107.2576,107.4146,107.2576,107.4048,18924.0
2023-05-09 14:40:00,109.45,109.55,109.44,109.53,29523.0,107.4048,107.5029,107.395,107.4833,29523.0
2023-05-09 14:50:00,109.52,109.52,109.19,109.33,27943.0,107.4735,107.4735,107.1496,107.287,27943.0
2023-05-09 15:00:00,109.35,109.42,109.27,109.35,29073.0,107.3066,107.3753,107.2281,107.3066,29073.0
2023-05-09 15:10:00,109.37,109.41,109.17,109.2,21518.0,107.3263,107.3655,107.13,107.1595,21518.0
2023-05-09 15:20:00,109.21,109.42,109.21,109.39,22689.0,107.1693,107.3753,107.1693,107.3459,22689.0
2023-05-09 15:30:00,109.39,109.4,109.15,109.15,64676.0,107.3459,107.3557,107.1104,107.1104,64676.0
2023-05-09 15:40:00,109.14,109.21,109.0,109.06,41710.0,107.1006,107.1693,106.9632,107.0221,41710.0
2023-05-09 15:50:00,109.05,109.06,108.83,108.99,145235.0,107.0123,107.0221,106.7964,106.9534,145235.0
2023-05-10 09:30:00,109.14,109.42,108.98,109.05,54847.0,107.1006,107.3753,106.9436,107.0123,54847.0
2023-05-10 09:40:00,108.95,109.08,108.7,108.79,16513.0,106.9141,107.0417,106.6688,106.7571,16513.0
2023-05-10 09:50:00,108.86,109.04,108.49,108.97,22772.0,106.8258,107.0024,106.4627,106.9337,22772.0
2023-05-10 10:00:00,109.05,109.36,109.01,109.04,15776.0,107.0123,107.3165,106.973,107.0024,15776.0
2023-05-10 10:10:00,109.01,109.2,108.55,108.61,22172.0,106.973,107.1595,106.5216,106.5805,22172.0
2023-05-10 10:20:00,108.59,109.01,108.58,108.83,17963.0,106.5609,106.973,106.551,106.7964,17963.0
2023-05-10 10:30:00,108.88,108.88,108.59,108.67,15335.0,106.8454,106.8454,106.5609,106.6394,15335.0
2023-05-10 10:40:00,108.67,108.8,108.46,108.74,20478.0,106.6394,106.7669,106.4333,106.708,20478.0
2023-05-10 10:50:00,108.72,109.12,108.64,109.08,29790.0,106.6884,107.0809,106.6099,107.0417,29790.0
2023-05-10 11:00:00,109.18,109.24,109.09,109.24,12682.0,107.1398,107.1987,107.0515,107.1987,12682.0
2023-05-10 11:10:00,109.23,109.46,109.21,109.41,10745.0,107.1889,107.4146,107.1693,107.3655,10745.0
2023-05-10 11:20:00,109.39,109.49,109.33,109.47,27859.0,107.3459,107.444,107.287,107.4244,27859.0
2023-05-10 11:30:00,109.44,109.44,109.24,109.26,16694.0,107.395,107.395,107.1987,107.2183,16694.0
2023-05-10 11:40:00,109.28,109.34,109.13,109.15,17590.0,107.238,107.2968,107.0908,107.1104,17590.0
2023-05-10 11:50:00,109.12,109.15,108.81,108.82,11426.0,107.0809,107.1104,106.7767,106.7866,11426.0
2023-05-10 12:00:00,108.86,108.89,108.6,108.63,7683.0,106.8258,106.8552,106.5707,106.6001,7683.0
2023-05-10 12:10:00,108.62,108.78,108.56,108.58,7478.0,106.5903,106.7473,106.5314,106.551,7478.0
2023-05-10 12:20:00,108.57,108.67,108.52,108.57,6478.0,106.5412,106.6394,106.4922,106.5412,6478.0
2023-05-10 12:30:00,108.57,108.64,108.4,108.45,18354.0,106.5412,106.6099,106.3744,106.4235,18354.0
2023-05-10 12:40:00,108.51,108.66,108.47,108.59,11501.0,106.4823,106.6295,106.4431,106.5609,11501.0
2023-05-10 12:50:00,108.59,108.62,108.5,108.57,5161.0,106.5609,106.5903,106.4725,106.5412,5161.0
2023-05-10 13:00:00,108.56,108.6,108.44,108.44,6125.0,106.5314,106.5707,106.4137,106.4137,6125.0
2023-05-10 13:10:00,108.47,108.5,108.36,108.36,12054.0,106.4431,106.4725,106.3351,106.3351,12054.0
2023-05-10 13:20:00,108.35,108.35,108.02,108.12,10768.0,106.3253,106.3253,106.0015,106.0996,10768.0
2023-05-10 13:30:00,108.09,108.16,107.93,107.93,7748.0,106.0702,106.1389,105.9132,105.9132,7748.0
2023-05-10 13:40:00,107.92,108.34,107.87,108.34,6055.0,105.9034,106.3155,105.8543,106.3155,6055.0
2023-05-10 13:50:00,108.35,108.57,108.34,108.55,7596.0,106.3253,106.5412,106.3155,106.5216,7596.0
2023-05-10 14:00:00,108.58,108.65,108.47,108.51,13968.0,106.551,106.6197,106.4431,106.4823,13968.0
2023-05-10 14:10:00,108.51,108.71,108.45,108.71,8441.0,106.4823,106.6786,106.4235,106.6786,8441.0
2023-05-10 14:20:00,108.74,108.77,108.5,108.57,14586.0,106.708,106.7375,106.4725,106.5412,14586.0
2023-05-10 14:30:00,108.58,108.69,108.49,108.69,18234.0,106.551,106.659,106.4627,106.659,18234.0
2023-05-10 14:40:00,108.7,108.88,108.69,108.82,12559.0,106.6688,106.8454,106.659,106.7866,12559.0
2023-05-10 14:50:00,108.82,108.88,108.73,108.8,13626.0,106.7866,106.8454,106.6982,106.7669,13626.0
2023-05-10 15:00:00,108.78,108.81,108.64,108.64,26913.0,106.7473,106.7767,106.6099,106.6099,26913.0
2023-05-10 15:10:00,108.66,108.79,108.59,108.79,22189.0,106.6295,106.7571,106.5609,106.7571,22189.0
2023-05-10 15:20:00,108.8,109.06,108.8,109.02,24420.0,106.7669,107.0221,106.7669,106.9828,24420.0
2023-05-10 15:30:00,109.02,109.19,108.98,109.09,27377.0,106.9828,107.1496,106.9436,107.0515,27377.0
2023-05-10 15:40:00,109.11,109.11,108.92,108.92,27460.0,107.0711,107.0711,106.8847,106.8847,27460.0
2023-05-10 15:50:00,108.89,108.89,108.62,108.77,101395.0,106.8552,106.8552,106.5903,106.7375,101395.0
2023-05-11 09:30:00,108.99,109.2,108.7,108.76,37390.0,106.9534,107.1595,106.6688,106.7277,37390.0
2023-05-11 09:40:00,108.74,108.93,108.47,108.57,31325.0,106.708,106.8945,106.4431,106.5412,31325.0
2023-05-11 09:50:00,108.56,108.86,108.49,108.71,20946.0,106.5314,106.8258,106.4627,106.6786,20946.0
2023-05-11 10:00:00,108.73,108.99,108.72,108.9,20804.0,106.6982,106.9534,106.6884,106.8651,20804.0
2023-05-11 10:10:00,108.88,108.91,108.55,108.55,38848.0,106.8454,106.8749,106.5216,106.5216,38848.0
2023-05-11 10:20:00,108.53,108.76,108.44,108.56,19495.0,106.502,106.7277,106.4137,106.5314,19495.0
2023-05-11 10:30:00,108.56,108.64,108.48,108.5,17420.0,106.5314,106.6099,106.4529,106.4725,17420.0
2023-05-11 10:40:00,108.47,108.79,108.43,108.69,17903.0,106.4431,106.7571,106.4038,106.659,17903.0
2023-05-11 10:50:00,108.68,108.86,108.63,108.86,14828.0,106.6492,106.8258,106.6001,106.8258,14828.0
2023-05-11 11:00:00,108.86,109.07,108.85,108.93,24747.0,106.8258,107.0319,106.816,106.8945,24747.0
2023-05-11 11:10:00,108.92,109.04,108.81,109.02,26439.0,106.8847,107.0024,106.7767,106.9828,26439.0
2023-05-11 11:20:00,109.01,109.16,109.01,109.11,21993.0,106.973,107.1202,106.973,107.0711,21993.0
2023-05-11 11:30:00,109.11,109.16,108.88,108.94,25546.0,107.0711,107.1202,106.8454,106.9043,25546.0
2023-05-11 11:40:00,108.93,109.25,108.91,109.15,21590.0,106.8945,107.2085,106.8749,107.1104,21590.0
2023-05-11 11:50:00,109.17,109.33,109.17,109.27,17893.0,107.13,107.287,107.13,107.2281,17893.0
2023-05-11 12:00:00,109.29,109.47,109.16,109.42,36036.0,107.2478,107.4244,107.1202,107.3753,36036.0
2023-05-11 12:10:00,109.4,109.4,109.24,109.34,13346.0,107.3557,107.3557,107.1987,107.2968,13346.0
2023-05-11 12:20:00,109.34,109.54,109.29,109.48,17045.0,107.2968,107.4931,107.2478,107.4342,17045.0
2023-05-11 12:30:00,109.47,109.52,109.33,109.45,23153.0,107.4244,107.4735,107.287,107.4048,23153.0
2023-05-11 12:40:00,109.43,109.54,109.4,109.44,8323.0,107.3852,107.4931,107.3557,107.395,8323.0
2023-05-11 12:50:00,109.44,109.5,109.33,109.4,12147.0,107.395,107.4538,107.287,107.3557,12147.0
2023-05-11 13:00:00,109.42,109.42,109.27,109.34,10271.0,107.3753,107.3753,107.2281,107.2968,10271.0
2023-05-11 13:10:00,109.35,109.35,109.19,109.21,14299.0,107.3066,107.3066,107.1496,107.1693,14299.0
2023-05-11 13:20:00,109.22,109.22,109.07,109.08,12560.0,107.1791,107.1791,107.0319,107.0417,12560.0
2023-05-11 13:30:00,109.08,109.17,108.96,109.17,23398.0,107.0417,107.13,106.9239,107.13,23398.0
2023-05-11 13:40:00,109.2,109.2,108.9,108.92,26764.0,107.1595,107.1595,106.8651,106.8847,26764.0
2023-05-11 13:50:00,108.91,109.24,108.85,109.24,17288.0,106.8749,107.1987,106.816,107.1987,17288.0
2023-05-11 14:00:00,109.25,109.27,109.15,109.27,28071.0,107.2085,107.2281,107.1104,107.2281,28071.0
2023-05-11 14:10:00,109.29,109.31,109.15,109.17,12689.0,107.2478,107.2674,107.1104,107.13,12689.0
2023-05-11 14:20:00,109.17,109.21,109.09,109.21,21977.0,107.13,107.1693,107.0515,107.1693,21977.0
2023-05-11 14:30:00,109.22,109.31,109.13,109.29,39346.0,107.1791,107.2674,107.0908,107.2478,39346.0
2023-05-11 14:40:00,109.3,109.34,109.15,109.33,32391.0,107.2576,107.2968,107.1104,107.287,32391.0
2023-05-11 14:50:00,109.3,109.44,109.22,109.39,39812.0,107.2576,107.395,107.1791,107.3459,39812.0
2023-05-11 15:00:00,109.4,109.44,109.29,109.35,31253.0,107.3557,107.395,107.2478,107.3066,31253.0
2023-05-11 15:10:00,109.37,109.38,108.99,109.04,49119.0,107.3263,107.3361,106.9534,107.0024,49119.0
2023-05-11 15:20:00,109.05,109.25,109.03,109.07,54410.0,107.0123,107.2085,106.9926,107.0319,54410.0
2023-05-11 15:30:00,109.06,109.13,109.03,109.04,31717.0,107.0221,107.0908,106.9926,107.0024,31717.0
2023-05-11 15:40:00,109.04,109.16,109.02,109.09,44890.0,107.0024,107.1202,106.9828,107.0515,44890.0
2023-05-11 15:50:00,109.04,109.21,108.95,109.12,134229.0,107.0024,107.1693,106.9141,107.0809,134229.0
2023-05-12 09:30:00,109.03,109.67,109.03,109.37,58986.0,106.9926,107.6207,106.9926,107.3263,58986.0
2023-05-12 09:40:00,109.37,109.67,109.32,109.33,26204.0,107.3263,107.6207,107.2772,107.287,26204.0
2023-05-12 09:50:00,109.39,109.69,109.3,109.3,28476.0,107.3459,107.6403,107.2576,107.2576,28476.0
2023-05-12 10:00:00,109.31,109.38,108.93,109.14,43040.0,107.2674,107.3361,106.8945,107.1006,43040.0
2023-05-12 10:10:00,109.13,109.43,109.08,109.41,38610.0,107.0908,107.3852,107.0417,107.3655,38610.0
2023-05-12 10:20:00,109.41,109.46,109.24,109.27,22713.0,107.3655,107.4146,107.1987,107.2281,22713.0
2023-05-12 10:30:00,109.24,109.27,109.02,109.04,21546.0,107.1987,107.2281,106.9828,107.0024,21546.0
2023-05-12 10:40:00,109.06,109.22,108.98,109.21,34680.0,107.0221,107.1791,106.9436,107.1693,34680.0
2023-05-12 10:50:00,109.22,109.25,109.04,109.21,34404.0,107.1791,107.2085,107.0024,107.1693,34404.0
2023-05-12 11:00:00,109.22,109.66,109.22,109.61,24701.0,107.1791,107.6109,107.1791,107.5618,24701.0
2023-05-12 11:10:00,109.63,109.73,109.25,109.37,51130.0,107.5814,107.6795,107.2085,107.3263,51130.0
2023-05-12 11:20:00,109.38,109.56,109.34,109.35,17336.0,107.3361,107.5127,107.2968,107.3066,17336.0
2023-05-12 11:30:00,109.33,109.34,109.14,109.17,16071.0,107.287,107.2968,107.1006,107.13,16071.0
2023-05-12 11:40:00,109.16,109.31,109.15,109.27,11527.0,107.1202,107.2674,107.1104,107.2281,11527.0
2023-05-12 11:50:00,109.24,109.28,109.16,109.28,12144.0,107.1987,107.238,107.1202,107.238,12144.0
2023-05-12 12:00:00,109.29,109.29,108.95,108.98,23403.0,107.2478,107.2478,106.9141,106.9436,23403.0
2023-05-12 12:10:00,108.97,108.97,108.8,108.96,14663.0,106.9337,106.9337,106.7669,106.9239,14663.0
2023-05-12 12:20:00,108.94,108.94,108.75,108.78,14409.0,106.9043,106.9043,106.7179,106.7473,14409.0
2023-05-12 12:30:00,108.78,108.92,108.57,108.65,20263.0,106.7473,106.8847,106.5412,106.6197,20263.0
2023-05-12 12:40:00,108.67,108.68,108.5,108.58,27276.0,106.6394,106.6492,106.4725,106.551,27276.0
2023-05-12 12:50:00,108.61,108.78,108.59,108.73,13752.0,106.5805,106.7473,106.5609,106.6982,13752.0
2023-05-12 13:00:00,108.73,108.78,108.63,108.68,21410.0,106.6982,106.7473,106.6001,106.6492,21410.0
2023-05-12 13:10:00,108.68,108.68,108.49,108.49,18101.0,106.6492,106.6492,106.4627,106.4627,18101.0
2023-05-12 13:20:00,108.5,108.73,108.49,108.52,16179.0,106.4725,106.6982,106.4627,106.4922,16179.0
2023-05-12 13:30:00,108.53,108.56,108.3,108.31,14485.0,106.502,106.5314,106.2763,106.2861,14485.0
2023-05-12 13:40:00,108.31,108.39,108.24,108.29,22455.0,106.2861,106.3646,106.2174,106.2665,22455.0
2023-05-12 13:50:00,108.29,108.3,108.0,108.01,18901.0,106.2665,106.2763,105.9819,105.9917,18901.0
2023-05-12 14:00:00,108.01,108.16,107.96,108.05,30914.0,105.9917,106.1389,105.9426,106.0309,30914.0
2023-05-12 14:10:00,108.04,108.12,107.67,107.73,39566.0,106.0211,106.0996,105.658,105.7169,39566.0
2023-05-12 14:20:00,107.71,107.96,107.67,107.88,31888.0,105.6973,105.9426,105.658,105.8641,31888.0
2023-05-12 14:30:00,107.85,107.9,107.68,107.75,38530.0,105.8347,105.8837,105.6679,105.7365,38530.0
2023-05-12 14:40:00,107.76,107.78,107.58,107.73,38866.0,105.7464,105.766,105.5697,105.7169,38866.0
2023-05-12 14:50:00,107.76,108.05,107.76,107.96,26369.0,105.7464,106.0309,105.7464,105.9426,26369.0
2023-05-12 15:00:00,107.96,108.17,107.96,108.05,28535.0,105.9426,106.1487,105.9426,106.0309,28535.0
2023-05-12 15:10:00,108.04,108.25,108.04,108.21,24148.0,106.0211,106.2272,106.0211,106.188,24148.0
2023-05-12 15:20:00,108.23,108.4,108.23,108.4,21091.0,106.2076,106.3744,106.2076,106.3744,21091.0
2023-05-12 15:30:00,108.41,108.57,108.41,108.42,39951.0,106.3842,106.5412,106.3842,106.394,39951.0
2023-05-12 15:40:00,108.43,108.61,108.31,108.6,46951.0,106.4038,106.5805,106.2861,106.5707,46951.0
2023-05-12 15:50:00,108.57,108.74,108.57,108.59,146542.0,106.5412,106.708,106.5412,106.5609,146542.0
2023-05-15 09:30:00,109.0,109.0,108.02,108.5,52430.0,106.9632,106.9632,106.0015,106.4725,52430.0
2023-05-15 09:40:00,108.63,108.69,108.23,108.43,29019.0,106.6001,106.659,106.2076,106.4038,29019.0
2023-05-15 09:50:00,108.47,108.67,108.33,108.67,14336.0,106.4431,106.6394,106.3057,106.6394,14336.0
2023-05-15 10:00:00,108.64,108.87,108.64,108.73,29720.0,106.6099,106.8356,106.6099,106.6982,29720.0
2023-05-15 10:10:00,108.76,109.02,108.76,109.02,26609.0,106.7277,106.9828,106.7277,106.9828,26609.0
2023-05-15 10:20:00,109.05,109.29,108.97,109.27,21651.0,107.0123,107.2478,106.9337,107.2281,21651.0
2023-05-15 10:30:00,109.3,109.47,109.28,109.42,20021.0,107.2576,107.4244,107.238,107.3753,20021.0
2023-05-15 10:40:00,109.44,109.65,109.42,109.55,17308.0,107.395,107.601,107.3753,107.5029,17308.0
2023-05-15 10:50:00,109.56,109.68,109.5,109.63,22691.0,107.5127,107.6305,107.4538,107.5814,22691.0
2023-05-15 11:00:00,109.64,109.7,109.48,109.63,19604.0,107.5912,107.6501,107.4342,107.5814,19604.0
2023-05-15 11:10:00,109.65,109.8,109.58,109.71,22511.0,107.601,107.7482,107.5324,107.6599,22511.0
2023-05-15 11:20:00,109.74,109.84,109.72,109.74,25408.0,107.6894,107.7875,107.6697,107.6894,25408.0
2023-05-15 11:30:00,109.71,109.89,109.71,109.74,20035.0,107.6599,107.8366,107.6599,107.6894,20035.0
2023-05-15 11:40:00,109.74,109.93,109.63,109.93,13441.0,107.6894,107.8758,107.5814,107.8758,13441.0
2023-05-15 11:50:00,109.93,109.99,109.84,109.85,16123.0,107.8758,107.9347,107.7875,107.7973,16123.0
2023-05-15 12:00:00,109.82,109.83,109.64,109.74,16740.0,107.7679,107.7777,107.5912,107.6894,16740.0
2023-05-15 12:10:00,109.74,109.76,109.66,109.67,14260.0,107.6894,107.709,107.6109,107.6207,14260.0
2023-05-15 12:20:00,109.67,109.73,109.56,109.65,11587.0,107.6207,107.6795,107.5127,107.601,11587.0
2023-05-15 12:30:00,109.68,109.79,109.65,109.72,11381.0,107.6305,107.7384,107.601,107.6697,11381.0
2023-05-15 12:40:00,109.71,109.86,109.68,109.82,9690.0,107.6599,107.8071,107.6305,107.7679,9690.0
2023-05-15 12:50:00,109.84,109.97,109.82,109.97,10321.0,107.7875,107.9151,107.7679,107.9151,10321.0
2023-05-15 13:00:00,109.98,110.02,109.88,109.93,17126.0,107.9249,107.9641,107.8267,107.8758,17126.0
2023-05-15 13:10:00,109.93,109.97,109.79,109.79,11629.0,107.8758,107.9151,107.7384,107.7384,11629.0
2023-05-15 13:20:00,109.78,109.87,109.71,109.8,29155.0,107.7286,107.8169,107.6599,107.7482,29155.0
2023-05-15 13:30:00,109.77,110.0,109.75,109.99,23726.0,107.7188,107.9445,107.6992,107.9347,23726.0
2023-05-15 13:40:00,109.98,109.99,109.8,109.84,41708.0,107.9249,107.9347,107.7482,107.7875,41708.0
2023-05-15 13:50:00,109.82,110.19,109.82,110.17,31835.0,107.7679,108.131,107.7679,108.1113,31835.0
2023-05-15 14:00:00,110.17,110.24,110.12,110.23,39401.0,108.1113,108.18,108.0623,108.1702,39401.0
2023-05-15 14:10:00,110.23,110.31,110.16,110.26,45351.0,108.1702,108.2487,108.1015,108.1996,45351.0
2023-05-15 14:20:00,110.26,110.26,109.66,109.68,21644.0,108.1996,108.1996,107.6109,107.6305,21644.0
2023-05-15 14:30:00,109.67,109.72,109.57,109.63,20390.0,107.6207,107.6697,107.5225,107.5814,20390.0
2023-05-15 14:40:00,109.62,109.72,109.61,109.68,16639.0,107.5716,107.6697,107.5618,107.6305,16639.0
2023-05-15 14:50:00,109.7,109.73,109.53,109.57,19780.0,107.6501,107.6795,107.4833,107.5225,19780.0
2023-05-15 15:00:00,109.57,109.69,109.53,109.67,15618.0,107.5225,107.6403,107.4833,107.6207,15618.0
2023-05-15 15:10:00,109.68,109.88,109.68,109.81,18408.0,107.6305,107.8267,107.6305,107.7581,18408.0
2023-05-15 15:20:00,109.8,109.98,109.78,109.94,22634.0,107.7482,107.9249,107.7286,107.8856,22634.0
2023-05-15 15:30:00,109.93,110.03,109.91,110.01,28910.0,107.8758,107.9739,107.8562,107.9543,28910.0
2023-05-15 15:40:00,110.01,110.03,109.8,109.83,56380.0,107.9543,107.9739,107.7482,107.7777,56380.0
2023-05-15 15:50:00,109.81,109.92,109.73,109.79,171536.0,107.7581,107.866,107.6795,107.7384,171536.0
2023-05-16 09:30:00,109.04,109.19,108.36,108.49,57622.0,107.0024,107.1496,106.3351,106.4627,57622.0
2023-05-16 09:40:00,108.55,109.23,108.4,108.99,72482.0,106.5216,107.1889,106.3744,106.9534,72482.0
2023-05-16 09:50:00,109.01,109.1,108.63,109.09,41221.0,106.973,107.0613,106.6001,107.0515,41221.0
2023-05-16 10:00:00,109.1,109.49,109.1,109.45,31976.0,107.0613,107.444,107.0613,107.4048,31976.0
2023-05-16 10:10:00,109.47,109.48,109.2,109.2,27659.0,107.4244,107.4342,107.1595,107.1595,27659.0
2023-05-16 10:20:00,109.18,109.54,109.16,109.54,28246.0,107.1398,107.4931,107.1202,107.4931,28246.0
2023-05-16 10:30:00,109.54,109.64,109.3,109.41,15638.0,107.4931,107.5912,107.2576,107.3655,15638.0
2023-05-16 10:40:00,109.42,109.63,109.38,109.6,15751.0,107.3753,107.5814,107.3361,107.552,15751.0
2023-05-16 10:50:00,109.6,109.99,109.6,109.98,33382.0,107.552,107.9347,107.552,107.9249,33382.0
2023-05-16 11:00:00,110.0,110.22,109.9,110.22,40827.0,107.9445,108.1604,107.8464,108.1604,40827.0
2023-05-16 11:10:00,110.22,110.45,110.2,110.43,34615.0,108.1604,108.3861,108.1408,108.3665,34615.0
2023-05-16 11:20:00,110.39,110.45,110.06,110.22,50043.0,108.3272,108.3861,108.0034,108.1604,50043.0
2023-05-16 11:30:00,110.23,110.23,109.84,109.96,33036.0,108.1702,108.1702,107.7875,107.9053,33036.0
2023-05-16 11:40:00,109.96,110.2,109.94,110.16,18213.0,107.9053,108.1408,107.8856,108.1015,18213.0
2023-05-16 11:50:00,110.21,110.4,110.1,110.4,14278.0,108.1506,108.337,108.0426,108.337,14278.0
2023-05-16 12:00:00,110.37,110.53,110.3,110.52,21718.0,108.3076,108.4646,108.2389,108.4548,21718.0
2023-05-16 12:10:00,110.52,110.92,110.5,110.81,31967.0,108.4548,108.8473,108.4352,108.7394,31967.0
2023-05-16 12:20:00,110.83,110.88,110.58,110.67,20936.0,108.759,108.8081,108.5137,108.602,20936.0
2023-05-16 12:30:00,110.7,111.01,110.7,110.96,24883.0,108.6314,108.9356,108.6314,108.8866,24883.0
2023-05-16 12:40:00,110.99,111.01,110.86,110.95,23224.0,108.916,108.9356,108.7884,108.8768,23224.0
2023-05-16 12:50:00,110.96,111.01,110.88,110.94,18542.0,108.8866,108.9356,108.8081,108.8669,18542.0
2023-05-16 13:00:00,110.95,111.01,110.88,111.01,15263.0,108.8768,108.9356,108.8081,108.9356,15263.0
2023-05-16 13:10:00,111.0,111.13,110.96,111.07,13387.0,108.9258,109.0534,108.8866,108.9945,13387.0
2023-05-16 13:20:00,111.08,111.08,110.93,110.94,20647.0,109.0043,109.0043,108.8571,108.8669,20647.0
2023-05-16 13:30:00,110.94,111.05,110.88,111.02,25169.0,108.8669,108.9749,108.8081,108.9454,25169.0
2023-05-16 13:40:00,111.0,111.15,110.96,111.13,35141.0,108.9258,109.073,108.8866,109.0534,35141.0
2023-05-16 13:50:00,111.13,111.26,111.06,111.17,30308.0,109.0534,109.181,108.9847,109.0926,30308.0
2023-05-16 14:00:00,111.15,111.17,110.95,111.14,32111.0,109.073,109.0926,108.8768,109.0632,32111.0
2023-05-16 14:10:00,111.14,111.44,111.13,111.44,29099.0,109.0632,109.3576,109.0534,109.3576,29099.0
2023-05-16 14:20:00,111.43,111.64,111.37,111.52,43016.0,109.3478,109.5539,109.2889,109.4361,43016.0
2023-05-16 14:30:00,111.51,111.61,111.36,111.57,71705.0,109.4263,109.5244,109.2791,109.4852,71705.0
2023-05-16 14:40:00,111.59,111.62,111.5,111.62,22261.0,109.5048,109.5342,109.4165,109.5342,22261.0
2023-05-16 14:50:00,111.62,111.67,111.55,111.6,27543.0,109.5342,109.5833,109.4655,109.5146,27543.0
2023-05-16 15:00:00,111.59,111.59,111.49,111.56,24005.0,109.5048,109.5048,109.4067,109.4754,24005.0
2023-05-16 15:10:00,111.56,111.85,111.56,111.76,42159.0,109.4754,109.7599,109.4754,109.6716,42159.0
2023-05-16 15:20:00,111.76,112.04,111.71,112.02,52098.0,109.6716,109.9464,109.6225,109.9268,52098.0
2023-05-16 15:30:00,112.0,112.05,111.87,112.0,70392.0,109.9071,109.9562,109.7796,109.9071,70392.0
2023-05-16 15:40:00,112.0,112.02,111.83,111.89,79272.0,109.9071,109.9268,109.7403,109.7992,79272.0
2023-05-16 15:50:00,111.87,111.88,111.65,111.82,251461.0,109.7796,109.7894,109.5637,109.7305,251461.0
2023-05-17 09:30:00,112.14,112.41,111.95,111.99,41389.0,110.0445,110.3095,109.8581,109.8973,41389.0
2023-05-17 09:40:00,111.94,112.07,111.85,111.91,23875.0,109.8483,109.9758,109.7599,109.8188,23875.0
2023-05-17 09:50:00,111.88,111.88,111.51,111.59,24437.0,109.7894,109.7894,109.4263,109.5048,24437.0
2023-05-17 10:00:00,111.55,112.39,111.43,112.38,35984.0,109.4655,110.2898,109.3478,110.28,35984.0
2023-05-17 10:10:00,112.39,112.44,112.18,112.24,44538.0,110.2898,110.3389,110.0838,110.1426,44538.0
2023-05-17 10:20:00,112.25,112.43,112.13,112.32,30071.0,110.1525,110.3291,110.0347,110.2212,30071.0
2023-05-17 10:30:00,112.32,112.42,112.2,112.39,22858.0,110.2212,110.3193,110.1034,110.2898,22858.0
2023-05-17 10:40:00,112.38,112.44,112.11,112.43,56952.0,110.28,110.3389,110.0151,110.3291,56952.0
2023-05-17 10:50:00,112.44,112.51,112.27,112.39,106277.0,110.3389,110.4076,110.1721,110.2898,106277.0
2023-05-17 11:00:00,112.36,112.39,111.8,111.93,41961.0,110.2604,110.2898,109.7109,109.8384,41961.0
2023-05-17 11:10:00,111.87,112.04,111.7,111.91,21215.0,109.7796,109.9464,109.6127,109.8188,21215.0
2023-05-17 11:20:00,111.92,112.17,111.89,112.15,19825.0,109.8286,110.074,109.7992,110.0543,19825.0
2023-05-17 11:30:00,112.14,112.23,112.06,112.09,16219.0,110.0445,110.1328,109.966,109.9954,16219.0
2023-05-17 11:40:00,112.11,112.28,112.11,112.24,9460.0,110.0151,110.1819,110.0151,110.1426,9460.0
2023-05-17 11:50:00,112.29,112.33,112.13,112.33,9431.0,110.1917,110.231,110.0347,110.231,9431.0
2023-05-17 12:00:00,112.37,112.42,112.25,112.28,10779.0,110.2702,110.3193,110.1525,110.1819,10779.0
2023-05-17 12:10:00,112.3,112.39,112.27,112.36,15928.0,110.2015,110.2898,110.1721,110.2604,15928.0
2023-05-17 12:20:00,112.37,112.42,112.28,112.42,27047.0,110.2702,110.3193,110.1819,110.3193,27047.0
2023-05-17 12:30:00,112.42,112.68,112.42,112.68,33179.0,110.3193,110.5744,110.3193,110.5744,33179.0
2023-05-17 12:40:00,112.69,112.88,112.62,112.75,31546.0,110.5842,110.7707,110.5155,110.6431,31546.0
2023-05-17 12:50:00,112.74,112.83,112.65,112.8,17588.0,110.6333,110.7216,110.545,110.6922,17588.0
2023-05-17 13:00:00,112.8,112.85,112.7,112.7,11261.0,110.6922,110.7412,110.594,110.594,11261.0
2023-05-17 13:10:00,112.7,112.71,112.33,112.36,16563.0,110.594,110.6039,110.231,110.2604,16563.0
2023-05-17 13:20:00,112.32,112.45,112.29,112.41,22532.0,110.2212,110.3487,110.1917,110.3095,22532.0
2023-05-17 13:30:00,112.43,112.56,112.38,112.41,18239.0,110.3291,110.4567,110.28,110.3095,18239.0
2023-05-17 13:40:00,112.43,112.69,112.43,112.64,16458.0,110.3291,110.5842,110.3291,110.5352,16458.0
2023-05-17 13:50:00,112.66,112.83,112.62,112.83,11432.0,110.5548,110.7216,110.5155,110.7216,11432.0
2023-05-17 14:00:00,112.84,112.85,112.44,112.44,13636.0,110.7314,110.7412,110.3389,110.3389,13636.0
2023-05-17 14:10:00,112.47,112.48,112.21,112.27,19218.0,110.3683,110.3782,110.1132,110.1721,19218.0
2023-05-17 14:20:00,112.29,112.31,111.91,111.94,24612.0,110.1917,110.2113,109.8188,109.8483,24612.0
2023-05-17 14:30:00,111.94,112.06,111.88,111.96,55302.0,109.8483,109.966,109.7894,109.8679,55302.0
2023-05-17 14:40:00,111.97,112.08,111.85,112.08,26565.0,109.8777,109.9856,109.7599,109.9856,26565.0
2023-05-17 14:50:00,112.09,112.1,111.93,112.05,16987.0,109.9954,110.0053,109.8384,109.9562,16987.0
2023-05-17 15:00:00,112.05,112.28,112.04,112.25,23794.0,109.9562,110.1819,109.9464,110.1525,23794.0
2023-05-17 15:10:00,112.25,112.41,112.23,112.35,21728.0,110.1525,110.3095,110.1328,110.2506,21728.0
2023-05-17 15:20:00,112.34,112.34,112.11,112.14,42409.0,110.2408,110.2408,110.0151,110.0445,42409.0
2023-05-17 15:30:00,112.14,112.34,112.14,112.3,46321.0,110.0445,110.2408,110.0445,110.2015,46321.0
2023-05-17 15:40:00,112.3,112.48,112.26,112.43,61172.0,110.2015,110.3782,110.1623,110.3291,61172.0
2023-05-17 15:50:00,112.42,112.42,112.18,112.26,176494.0,110.3193,110.3193,110.0838,110.1623,176494.0
2023-05-18 09:30:00,112.29,112.48,111.96,112.21,32319.0,110.1917,110.3782,109.8679,110.1132,32319.0
2023-05-18 09:40:00,112.17,112.24,111.61,111.61,11584.0,110.074,110.1426,109.5244,109.5244,11584.0
2023-05-18 09:50:00,111.66,111.88,111.5,111.57,26355.0,109.5735,109.7894,109.4165,109.4852,26355.0
2023-05-18 10:00:00,111.57,112.25,111.57,112.22,26148.0,109.4852,110.1525,109.4852,110.123,26148.0
2023-05-18 10:10:00,112.19,112.2,111.97,112.06,35059.0,110.0936,110.1034,109.8777,109.966,35059.0
2023-05-18 10:20:00,112.07,112.35,112.05,112.13,27736.0,109.9758,110.2506,109.9562,110.0347,27736.0
2023-05-18 10:30:00,112.15,112.55,112.12,112.44,53010.0,110.0543,110.4469,110.0249,110.3389,53010.0
2023-05-18 10:40:00,112.42,112.42,112.17,112.31,18122.0,110.3193,110.3193,110.074,110.2113,18122.0
2023-05-18 10:50:00,112.33,112.41,112.28,112.34,31874.0,110.231,110.3095,110.1819,110.2408,31874.0
2023-05-18 11:00:00,112.36,112.57,112.32,112.45,38542.0,110.2604,110.4665,110.2212,110.3487,38542.0
2023-05-18 11:10:00,112.45,112.46,112.19,112.33,20885.0,110.3487,110.3585,110.0936,110.231,20885.0
2023-05-18 11:20:00,112.33,112.51,112.22,112.45,47131.0,110.231,110.4076,110.123,110.3487,47131.0
2023-05-18 11:30:00,112.45,112.49,112.33,112.33,30752.0,110.3487,110.388,110.231,110.231,30752.0
2023-05-18 11:40:00,112.32,112.6,112.29,112.6,41831.0,110.2212,110.4959,110.1917,110.4959,41831.0
2023-05-18 11:50:00,112.6,112.66,112.42,112.59,44681.0,110.4959,110.5548,110.3193,110.4861,44681.0
2023-05-18 12:00:00,112.6,112.6,112.17,112.24,23521.0,110.4959,110.4959,110.074,110.1426,23521.0
2023-05-18 12:10:00,112.23,112.34,111.94,112.03,30467.0,110.1328,110.2408,109.8483,109.9366,30467.0
2023-05-18 12:20:00,112.03,112.09,111.74,111.84,25730.0,109.9366,109.9954,109.652,109.7501,25730.0
2023-05-18 12:30:00,111.83,112.06,111.82,111.98,41643.0,109.7403,109.966,109.7305,109.8875,41643.0
2023-05-18 12:40:00,112.0,112.01,111.79,111.82,49216.0,109.9071,109.9169,109.7011,109.7305,49216.0
2023-05-18 12:50:00,111.81,111.84,111.58,111.72,34386.0,109.7207,109.7501,109.495,109.6324,34386.0
2023-05-18 13:00:00,111.73,111.94,111.73,111.88,29391.0,109.6422,109.8483,109.6422,109.7894,29391.0
2023-05-18 13:10:00,111.86,112.08,111.86,112.06,26351.0,109.7697,109.9856,109.7697,109.966,26351.0
2023-05-18 13:20:00,112.06,112.15,111.89,111.89,36730.0,109.966,110.0543,109.7992,109.7992,36730.0
2023-05-18 13:30:00,111.89,112.08,111.86,112.05,28715.0,109.7992,109.9856,109.7697,109.9562,28715.0
2023-05-18 13:40:00,112.02,112.12,111.84,111.98,31429.0,109.9268,110.0249,109.7501,109.8875,31429.0
2023-05-18 13:50:00,111.99,112.0,111.75,111.84,27081.0,109.8973,109.9071,109.6618,109.7501,27081.0
2023-05-18 14:00:00,111.84,111.9,111.78,111.86,34764.0,109.7501,109.809,109.6912,109.7697,34764.0
2023-05-18 14:10:00,111.86,112.14,111.86,112.14,26316.0,109.7697,110.0445,109.7697,110.0445,26316.0
2023-05-18 14:20:00,112.14,112.24,112.02,112.04,43252.0,110.0445,110.1426,109.9268,109.9464,43252.0
2023-05-18 14:30:00,112.04,112.26,112.03,112.17,28930.0,109.9464,110.1623,109.9366,110.074,28930.0
2023-05-18 14:40:00,112.15,112.19,112.06,112.18,28040.0,110.0543,110.0936,109.966,110.0838,28040.0
2023-05-18 14:50:00,112.19,112.39,112.16,112.37,38472.0,110.0936,110.2898,110.0641,110.2702,38472.0
2023-05-18 15:00:00,112.41,112.52,112.3,112.52,46223.0,110.3095,110.4174,110.2015,110.4174,46223.0
2023-05-18 15:10:00,112.47,112.56,112.46,112.55,26726.0,110.3683,110.4567,110.3585,110.4469,26726.0
2023-05-18 15:20:00,112.56,112.56,112.22,112.36,48805.0,110.4567,110.4567,110.123,110.2604,48805.0
2023-05-18 15:30:00,112.4,112.41,112.28,112.34,56574.0,110.2997,110.3095,110.1819,110.2408,56574.0
2023-05-18 15:40:00,112.33,112.59,112.33,112.52,90511.0,110.231,110.4861,110.231,110.4174,90511.0
2023-05-18 15:50:00,112.51,112.84,112.43,112.48,298359.0,110.4076,110.7314,110.3291,110.3782,298359.0
2023-05-19 09:30:00,112.71,112.71,111.61,111.64,67286.0,110.6039,110.6039,109.5244,109.5539,67286.0
2023-05-19 09:40:00,111.65,111.66,110.6,110.72,45687.0,109.5637,109.5735,108.5333,108.651,45687.0
2023-05-19 09:50:00,110.84,111.19,110.72,111.02,58201.0,108.7688,109.1123,108.651,108.9454,58201.0
2023-05-19 10:00:00,111.04,111.24,110.78,110.98,42905.0,108.9651,109.1613,108.7099,108.9062,42905.0
2023-05-19 10:10:00,111.02,111.33,110.94,111.33,44185.0,108.9454,109.2497,108.8669,109.2497,44185.0
2023-05-19 10:20:00,111.35,111.4,110.96,110.99,37041.0,109.2693,109.3183,108.8866,108.916,37041.0
2023-05-19 10:30:00,110.99,111.02,110.59,110.59,45374.0,108.916,108.9454,108.5235,108.5235,45374.0
2023-05-19 10:40:00,110.62,110.71,110.33,110.54,32650.0,108.5529,108.6412,108.2683,108.4744,32650.0
2023-05-19 10:50:00,110.55,110.97,110.55,110.97,35503.0,108.4842,108.8964,108.4842,108.8964,35503.0
2023-05-19 11:00:00,110.97,111.01,110.63,110.63,43990.0,108.8964,108.9356,108.5627,108.5627,43990.0
2023-05-19 11:10:00,110.62,110.66,110.3,110.48,38168.0,108.5529,108.5922,108.2389,108.4155,38168.0
2023-05-19 11:20:00,110.52,110.73,110.45,110.48,19129.0,108.4548,108.6609,108.3861,108.4155,19129.0
2023-05-19 11:30:00,110.43,110.51,109.89,109.95,42714.0,108.3665,108.445,107.8366,107.8954,42714.0
2023-05-19 11:40:00,109.97,110.18,109.9,110.13,29909.0,107.9151,108.1211,107.8464,108.0721,29909.0
2023-05-19 11:50:00,110.11,110.12,109.67,109.76,42489.0,108.0524,108.0623,107.6207,107.709,42489.0
2023-05-19 12:00:00,109.75,109.94,109.66,109.7,33567.0,107.6992,107.8856,107.6109,107.6501,33567.0
2023-05-19 12:10:00,109.71,109.89,109.57,109.59,30103.0,107.6599,107.8366,107.5225,107.5422,30103.0
2023-05-19 12:20:00,109.59,110.18,109.59,110.18,45203.0,107.5422,108.1211,107.5422,108.1211,45203.0
2023-05-19 12:30:00,110.18,110.18,109.92,110.06,16633.0,108.1211,108.1211,107.866,108.0034,16633.0
2023-05-19 12:40:00,110.07,110.37,110.04,110.37,18070.0,108.0132,108.3076,107.9838,108.3076,18070.0
2023-05-19 12:50:00,110.37,110.52,110.26,110.28,23880.0,108.3076,108.4548,108.1996,108.2193,23880.0
2023-05-19 13:00:00,110.28,110.31,110.2,110.22,12777.0,108.2193,108.2487,108.1408,108.1604,12777.0
2023-05-19 13:10:00,110.25,110.27,110.14,110.17,16789.0,108.1898,108.2095,108.0819,108.1113,16789.0
2023-05-19 13:20:00,110.16,110.27,110.14,110.22,18825.0,108.1015,108.2095,108.0819,108.1604,18825.0
2023-05-19 13:30:00,110.2,110.47,110.14,110.47,20343.0,108.1408,108.4057,108.0819,108.4057,20343.0
2023-05-19 13:40:00,110.47,110.47,110.11,110.12,23329.0,108.4057,108.4057,108.0524,108.0623,23329.0
2023-05-19 13:50:00,110.11,110.14,109.96,109.97,11476.0,108.0524,108.0819,107.9053,107.9151,11476.0
2023-05-19 14:00:00,109.98,110.01,109.83,109.84,18110.0,107.9249,107.9543,107.7777,107.7875,18110.0
2023-05-19 14:10:00,109.85,109.93,109.73,109.88,27933.0,107.7973,107.8758,107.6795,107.8267,27933.0
2023-05-19 14:20:00,109.89,110.07,109.89,109.99,25534.0,107.8366,108.0132,107.8366,107.9347,25534.0
2023-05-19 14:30:00,109.96,110.09,109.92,110.09,16296.0,107.9053,108.0328,107.866,108.0328,16296.0
2023-05-19 14:40:00,110.07,110.17,109.91,109.95,30444.0,108.0132,108.1113,107.8562,107.8954,30444.0
2023-05-19 14:50:00,109.98,110.16,109.97,110.16,15226.0,107.9249,108.1015,107.9151,108.1015,15226.0
2023-05-19 15:00:00,110.15,110.22,110.09,110.14,20017.0,108.0917,108.1604,108.0328,108.0819,20017.0
2023-05-19 15:10:00,110.16,110.2,110.01,110.03,34768.0,108.1015,108.1408,107.9543,107.9739,34768.0
2023-05-19 15:20:00,110.03,110.12,109.91,109.97,40077.0,107.9739,108.0623,107.8562,107.9151,40077.0
2023-05-19 15:30:00,110.01,110.4,110.0,110.31,43566.0,107.9543,108.337,107.9445,108.2487,43566.0
2023-05-19 15:40:00,110.32,110.34,110.09,110.12,50959.0,108.2585,108.2781,108.0328,108.0623,50959.0
2023-05-19 15:50:00,110.14,110.26,110.07,110.19,136018.0,108.0819,108.1996,108.0132,108.131,136018.0
2023-05-22 09:30:00,109.9,110.96,109.69,110.67,43636.0,107.8464,108.8866,107.6403,108.602,43636.0
2023-05-22 09:40:00,110.7,111.02,110.36,110.4,19655.0,108.6314,108.9454,108.2978,108.337,19655.0
2023-05-22 09:50:00,110.4,110.45,110.11,110.19,22423.0,108.337,108.3861,108.0524,108.131,22423.0
2023-05-22 10:00:00,110.18,110.22,109.19,109.22,51445.0,108.1211,108.1604,107.1496,107.1791,51445.0
2023-05-22 10:10:00,109.19,109.99,109.19,109.89,54535.0,107.1496,107.9347,107.1496,107.8366,54535.0
2023-05-22 10:20:00,109.84,109.91,109.45,109.49,23090.0,107.7875,107.8562,107.4048,107.444,23090.0
2023-05-22 10:30:00,109.52,109.59,109.4,109.42,14901.0,107.4735,107.5422,107.3557,107.3753,14901.0
2023-05-22 10:40:00,109.38,109.38,108.83,108.86,23629.0,107.3361,107.3361,106.7964,106.8258,23629.0
2023-05-22 10:50:00,108.88,109.2,108.87,109.16,22879.0,106.8454,107.1595,106.8356,107.1202,22879.0
2023-05-22 11:00:00,109.18,109.57,109.12,109.55,31018.0,107.1398,107.5225,107.0809,107.5029,31018.0
2023-05-22 11:10:00,109.52,109.53,109.16,109.16,10232.0,107.4735,107.4833,107.1202,107.1202,10232.0
2023-05-22 11:20:00,109.15,109.29,109.14,109.2,15406.0,107.1104,107.2478,107.1006,107.1595,15406.0
2023-05-22 11:30:00,109.17,109.24,108.96,108.98,12599.0,107.13,107.1987,106.9239,106.9436,12599.0
2023-05-22 11:40:00,108.98,109.06,108.87,109.03,42136.0,106.9436,107.0221,106.8356,106.9926,42136.0
2023-05-22 11:50:00,109.04,109.31,109.04,109.24,7560.0,107.0024,107.2674,107.0024,107.1987,7560.0
2023-05-22 12:00:00,109.24,109.3,109.08,109.17,12264.0,107.1987,107.2576,107.0417,107.13,12264.0
2023-05-22 12:10:00,109.15,109.23,109.1,109.2,13106.0,107.1104,107.1889,107.0613,107.1595,13106.0
2023-05-22 12:20:00,109.13,109.13,108.75,108.8,16670.0,107.0908,107.0908,106.7179,106.7669,16670.0
2023-05-22 12:30:00,108.76,108.76,108.41,108.53,153198.0,106.7277,106.7277,106.3842,106.502,153198.0
2023-05-22 12:40:00,108.55,108.6,108.39,108.48,44702.0,106.5216,106.5707,106.3646,106.4529,44702.0
2023-05-22 12:50:00,108.45,108.62,108.4,108.52,39786.0,106.4235,106.5903,106.3744,106.4922,39786.0
2023-05-22 13:00:00,108.54,109.14,108.54,109.1,87282.0,106.5118,107.1006,106.5118,107.0613,87282.0
2023-05-22 13:10:00,109.09,109.15,108.72,109.08,52082.0,107.0515,107.1104,106.6884,107.0417,52082.0
2023-05-22 13:20:00,109.06,109.06,108.83,108.83,15472.0,107.0221,107.0221,106.7964,106.7964,15472.0
2023-05-22 13:30:00,108.84,108.87,108.71,108.79,28234.0,106.8062,106.8356,106.6786,106.7571,28234.0
2023-05-22 13:40:00,108.81,108.95,108.79,108.87,18564.0,106.7767,106.9141,106.7571,106.8356,18564.0
2023-05-22 13:50:00,108.87,108.87,108.62,108.62,18581.0,106.8356,106.8356,106.5903,106.5903,18581.0
2023-05-22 14:00:00,108.61,108.65,108.26,108.53,47546.0,106.5805,106.6197,106.237,106.502,47546.0
2023-05-22 14:10:00,108.54,108.6,108.44,108.46,29547.0,106.5118,106.5707,106.4137,106.4333,29547.0
2023-05-22 14:20:00,108.47,108.59,108.45,108.53,21124.0,106.4431,106.5609,106.4235,106.502,21124.0
2023-05-22 14:30:00,108.54,108.68,108.48,108.64,20440.0,106.5118,106.6492,106.4529,106.6099,20440.0
2023-05-22 14:40:00,108.64,108.78,108.56,108.7,24142.0,106.6099,106.7473,106.5314,106.6688,24142.0
2023-05-22 14:50:00,108.7,108.76,108.49,108.64,24702.0,106.6688,106.7277,106.4627,106.6099,24702.0
2023-05-22 15:00:00,108.66,108.82,108.66,108.68,27370.0,106.6295,106.7866,106.6295,106.6492,27370.0
2023-05-22 15:10:00,108.67,108.7,108.19,108.2,77428.0,106.6394,106.6688,106.1683,106.1781,77428.0
2023-05-22 15:20:00,108.19,108.19,107.9,108.01,62470.0,106.1683,106.1683,105.8837,105.9917,62470.0
2023-05-22 15:30:00,108.01,108.09,107.97,108.04,72760.0,105.9917,106.0702,105.9524,106.0211,72760.0
2023-05-22 15:40:00,108.03,108.12,107.84,107.84,104117.0,106.0113,106.0996,105.8249,105.8249,104117.0
2023-05-22 15:50:00,107.85,108.09,107.84,108.08,302768.0,105.8347,106.0702,105.8249,106.0604,302768.0
2023-05-23 09:30:00,107.19,107.87,106.21,106.77,125868.0,105.187,105.8543,104.2253,104.7749,125868.0
2023-05-23 09:40:00,106.76,106.95,105.49,105.83,100406.0,104.765,104.9515,103.5188,103.8524,100406.0
2023-05-23 09:50:00,105.89,106.6,105.77,105.94,91631.0,103.9113,104.608,103.7935,103.9604,91631.0
2023-05-23 10:00:00,105.95,106.27,105.86,106.12,394756.0,103.9702,104.2842,103.8819,104.137,394756.0
2023-05-23 10:10:00,106.13,106.29,105.58,106.26,389433.0,104.1468,104.3038,103.6071,104.2744,389433.0
2023-05-23 10:20:00,106.23,106.69,106.15,106.6,27705.0,104.245,104.6964,104.1664,104.608,27705.0
2023-05-23 10:30:00,106.62,106.74,106.32,106.42,39076.0,104.6277,104.7454,104.3333,104.4314,39076.0
2023-05-23 10:40:00,106.37,106.49,106.09,106.14,57027.0,104.3823,104.5001,104.1076,104.1566,57027.0
2023-05-23 10:50:00,106.12,106.14,105.46,105.54,63182.0,104.137,104.1566,103.4893,103.5678,63182.0
2023-05-23 11:00:00,105.54,105.59,105.02,105.31,131329.0,103.5678,103.6169,103.0576,103.3421,131329.0
2023-05-23 11:10:00,105.34,105.68,105.25,105.57,83611.0,103.3716,103.7052,103.2833,103.5973,83611.0
2023-05-23 11:20:00,105.61,105.83,105.54,105.81,76240.0,103.6365,103.8524,103.5678,103.8328,76240.0
2023-05-23 11:30:00,105.81,105.98,105.44,105.47,50472.0,103.8328,103.9996,103.4697,103.4992,50472.0
2023-05-23 11:40:00,105.53,105.75,105.4,105.42,43526.0,103.558,103.7739,103.4305,103.4501,43526.0
2023-05-23 11:50:00,105.42,105.68,105.3,105.58,43709.0,103.4501,103.7052,103.3323,103.6071,43709.0
2023-05-23 12:00:00,105.64,105.92,105.62,105.69,21161.0,103.666,103.9407,103.6463,103.715,21161.0
2023-05-23 12:10:00,105.66,105.85,105.52,105.7,24019.0,103.6856,103.8721,103.5482,103.7249,24019.0
2023-05-23 12:20:00,105.68,105.68,105.3,105.3,26802.0,103.7052,103.7052,103.3323,103.3323,26802.0
2023-05-23 12:30:00,105.37,105.51,105.16,105.39,119593.0,103.401,103.5384,103.1949,103.4206,119593.0
2023-05-23 12:40:00,105.43,105.6,105.28,105.56,86741.0,103.4599,103.6267,103.3127,103.5875,86741.0
2023-05-23 12:50:00,105.56,105.86,105.5,105.82,26839.0,103.5875,103.8819,103.5286,103.8426,26839.0
2023-05-23 13:00:00,105.84,105.98,105.77,105.9,28617.0,103.8622,103.9996,103.7935,103.9211,28617.0
2023-05-23 13:10:00,105.9,105.91,105.52,105.73,27193.0,103.9211,103.9309,103.5482,103.7543,27193.0
2023-05-23 13:20:00,105.73,106.0,105.72,105.76,31810.0,103.7543,104.0192,103.7445,103.7837,31810.0
2023-05-23 13:30:00,105.79,105.93,105.54,105.55,60872.0,103.8132,103.9506,103.5678,103.5777,60872.0
2023-05-23 13:40:00,105.6,105.79,105.41,105.49,37906.0,103.6267,103.8132,103.4403,103.5188,37906.0
2023-05-23 13:50:00,105.49,105.81,105.43,105.73,37313.0,103.5188,103.8328,103.4599,103.7543,37313.0
2023-05-23 14:00:00,105.75,106.11,105.74,106.08,36422.0,103.7739,104.1272,103.7641,104.0978,36422.0
2023-05-23 14:10:00,106.09,106.12,105.76,105.77,25495.0,104.1076,104.137,103.7837,103.7935,25495.0
2023-05-23 14:20:00,105.79,105.84,105.29,105.47,36442.0,103.8132,103.8622,103.3225,103.4992,36442.0
2023-05-23 14:30:00,105.44,105.66,105.44,105.5,25270.0,103.4697,103.6856,103.4697,103.5286,25270.0
2023-05-23 14:40:00,105.51,105.62,105.34,105.5,18073.0,103.5384,103.6463,103.3716,103.5286,18073.0
2023-05-23 14:50:00,105.5,105.69,105.48,105.53,23616.0,103.5286,103.715,103.509,103.558,23616.0
2023-05-23 15:00:00,105.53,105.58,105.36,105.49,30617.0,103.558,103.6071,103.3912,103.5188,30617.0
2023-05-23 15:10:00,105.49,105.65,105.33,105.34,40379.0,103.5188,103.6758,103.3618,103.3716,40379.0
2023-05-23 15:20:00,105.33,105.78,105.29,105.77,40026.0,103.3618,103.8034,103.3225,103.7935,40026.0
2023-05-23 15:30:00,105.78,106.15,105.76,106.03,84441.0,103.8034,104.1664,103.7837,104.0487,84441.0
2023-05-23 15:40:00,106.03,106.28,105.99,106.0,81606.0,104.0487,104.294,104.0094,104.0192,81606.0
2023-05-23 15:50:00,106.0,106.03,105.75,105.88,202010.0,104.0192,104.0487,103.7739,103.9015,202010.0
2023-05-24 09:30:00,106.62,107.71,106.62,107.24,103305.0,104.6277,105.6973,104.6277,105.2361,103305.0
2023-05-24 09:40:00,107.25,107.42,106.77,107.11,52902.0,105.2459,105.4127,104.7749,105.1085,52902.0
2023-05-24 09:50:00,107.1,107.39,106.71,107.19,74398.0,105.0987,105.3833,104.716,105.187,74398.0
2023-05-24 10:00:00,107.16,107.38,106.65,106.84,51761.0,105.1576,105.3735,104.6571,104.8436,51761.0
2023-05-24 10:10:00,106.85,106.85,106.55,106.67,45284.0,104.8534,104.8534,104.559,104.6767,45284.0
2023-05-24 10:20:00,106.62,106.75,106.35,106.58,26919.0,104.6277,104.7552,104.3627,104.5884,26919.0
2023-05-24 10:30:00,106.64,107.0,106.6,106.74,25873.0,104.6473,105.0006,104.608,104.7454,25873.0
2023-05-24 10:40:00,106.75,106.92,106.62,106.65,30535.0,104.7552,104.9221,104.6277,104.6571,30535.0
2023-05-24 10:50:00,106.64,106.79,106.52,106.66,27279.0,104.6473,104.7945,104.5295,104.6669,27279.0
2023-05-24 11:00:00,106.68,106.79,106.42,106.51,36052.0,104.6865,104.7945,104.4314,104.5197,36052.0
2023-05-24 11:10:00,106.51,106.64,106.42,106.57,26737.0,104.5197,104.6473,104.4314,104.5786,26737.0
2023-05-24 11:20:00,106.57,107.04,106.49,106.81,27821.0,104.5786,105.0398,104.5001,104.8141,27821.0
2023-05-24 11:30:00,106.84,106.84,106.62,106.73,23388.0,104.8436,104.8436,104.6277,104.7356,23388.0
2023-05-24 11:40:00,106.7,106.71,106.22,106.44,26240.0,104.7062,104.716,104.2351,104.451,26240.0
2023-05-24 11:50:00,106.43,106.46,106.26,106.33,16393.0,104.4412,104.4707,104.2744,104.3431,16393.0
2023-05-24 12:00:00,106.35,106.48,106.28,106.28,11436.0,104.3627,104.4903,104.294,104.294,11436.0
2023-05-24 12:10:00,106.28,106.45,106.07,106.42,22568.0,104.294,104.4608,104.0879,104.4314,22568.0
2023-05-24 12:20:00,106.48,106.81,106.43,106.76,14458.0,104.4903,104.8141,104.4412,104.765,14458.0
2023-05-24 12:30:00,106.81,106.97,106.79,106.84,14604.0,104.8141,104.9711,104.7945,104.8436,14604.0
2023-05-24 12:40:00,106.88,106.96,106.75,106.88,16958.0,104.8828,104.9613,104.7552,104.8828,16958.0
2023-05-24 12:50:00,106.89,107.21,106.86,106.99,19886.0,104.8926,105.2066,104.8632,104.9907,19886.0
2023-05-24 13:00:00,107.02,107.02,106.83,106.87,68266.0,105.0202,105.0202,104.8337,104.873,68266.0
2023-05-24 13:10:00,106.87,106.97,106.71,106.94,24774.0,104.873,104.9711,104.716,104.9417,24774.0
2023-05-24 13:20:00,106.99,107.24,106.92,107.0,27074.0,104.9907,105.2361,104.9221,105.0006,27074.0
2023-05-24 13:30:00,106.98,107.08,106.91,106.97,12027.0,104.9809,105.0791,104.9122,104.9711,12027.0
2023-05-24 13:40:00,107.0,107.01,106.65,106.65,15617.0,105.0006,105.0104,104.6571,104.6571,15617.0
2023-05-24 13:50:00,106.67,106.69,106.44,106.54,27390.0,104.6767,104.6964,104.451,104.5492,27390.0
2023-05-24 14:00:00,106.56,106.65,106.38,106.42,22188.0,104.5688,104.6571,104.3921,104.4314,22188.0
2023-05-24 14:10:00,106.43,106.59,106.38,106.58,22030.0,104.4412,104.5982,104.3921,104.5884,22030.0
2023-05-24 14:20:00,106.57,106.67,106.43,106.46,35470.0,104.5786,104.6767,104.4412,104.4707,35470.0
2023-05-24 14:30:00,106.46,106.73,106.43,106.7,16537.0,104.4707,104.7356,104.4412,104.7062,16537.0
2023-05-24 14:40:00,106.73,106.89,106.73,106.79,75476.0,104.7356,104.8926,104.7356,104.7945,75476.0
2023-05-24 14:50:00,106.79,106.82,106.65,106.65,30926.0,104.7945,104.8239,104.6571,104.6571,30926.0
2023-05-24 15:00:00,106.65,106.7,106.48,106.66,14763.0,104.6571,104.7062,104.4903,104.6669,14763.0
2023-05-24 15:10:00,106.65,106.99,106.64,106.92,28688.0,104.6571,104.9907,104.6473,104.9221,28688.0
2023-05-24 15:20:00,106.93,107.16,106.93,107.05,39584.0,104.9319,105.1576,104.9319,105.0496,39584.0
2023-05-24 15:30:00,107.02,107.13,106.8,106.84,166000.0,105.0202,105.1281,104.8043,104.8436,166000.0
2023-05-24 15:40:00,106.85,106.92,106.48,106.48,129344.0,104.8534,104.9221,104.4903,104.4903,129344.0
2023-05-24 15:50:00,106.41,106.51,106.29,106.45,186758.0,104.4216,104.5197,104.3038,104.4608,186758.0
2023-05-25 09:30:00,107.62,107.98,106.84,107.41,93364.0,105.609,105.9622,104.8436,105.4029,93364.0
2023-05-25 09:40:00,107.42,107.79,107.31,107.49,69881.0,105.4127,105.7758,105.3048,105.4814,69881.0
2023-05-25 09:50:00,107.47,107.98,107.4,107.76,90453.0,105.4618,105.9622,105.3931,105.7464,90453.0
2023-05-25 10:00:00,107.78,107.82,106.9,106.99,84192.0,105.766,105.8052,104.9024,104.9907,84192.0
2023-05-25 10:10:00,107.0,107.05,106.56,106.61,64490.0,105.0006,105.0496,104.5688,104.6178,64490.0
2023-05-25 10:20:00,106.55,107.01,106.51,106.95,31722.0,104.559,105.0104,104.5197,104.9515,31722.0
2023-05-25 10:30:00,106.98,107.16,106.86,107.16,29817.0,104.9809,105.1576,104.8632,105.1576,29817.0
2023-05-25 10:40:00,107.17,107.3,107.0,107.1,61349.0,105.1674,105.295,105.0006,105.0987,61349.0
2023-05-25 10:50:00,107.1,107.35,106.95,107.33,32860.0,105.0987,105.344,104.9515,105.3244,32860.0
2023-05-25 11:00:00,107.37,107.45,107.18,107.23,30121.0,105.3636,105.4422,105.1772,105.2263,30121.0
2023-05-25 11:10:00,107.25,107.28,106.94,107.01,77401.0,105.2459,105.2753,104.9417,105.0104,77401.0
2023-05-25 11:20:00,107.0,107.04,106.77,106.81,20786.0,105.0006,105.0398,104.7749,104.8141,20786.0
2023-05-25 11:30:00,106.75,106.78,106.58,106.58,13968.0,104.7552,104.7847,104.5884,104.5884,13968.0
2023-05-25 11:40:00,106.58,106.58,106.13,106.5,80560.0,104.5884,104.5884,104.1468,104.5099,80560.0
2023-05-25 11:50:00,106.45,106.68,106.36,106.66,23457.0,104.4608,104.6865,104.3725,104.6669,23457.0
2023-05-25 12:00:00,106.7,107.14,106.7,106.93,14820.0,104.7062,105.1379,104.7062,104.9319,14820.0
2023-05-25 12:10:00,106.97,107.24,106.96,107.21,25063.0,104.9711,105.2361,104.9613,105.2066,25063.0
2023-05-25 12:20:00,107.21,107.29,107.03,107.14,38220.0,105.2066,105.2851,105.03,105.1379,38220.0
2023-05-25 12:30:00,107.13,107.18,106.88,107.06,30097.0,105.1281,105.1772,104.8828,105.0594,30097.0
2023-05-25 12:40:00,107.05,107.15,106.99,107.03,21343.0,105.0496,105.1478,104.9907,105.03,21343.0
2023-05-25 12:50:00,107.01,107.05,106.82,106.86,17043.0,105.0104,105.0496,104.8239,104.8632,17043.0
2023-05-25 13:00:00,106.88,106.92,106.74,106.77,11847.0,104.8828,104.9221,104.7454,104.7749,11847.0
2023-05-25 13:10:00,106.78,107.06,106.77,107.03,16357.0,104.7847,105.0594,104.7749,105.03,16357.0
2023-05-25 13:20:00,107.03,107.26,107.03,107.21,22445.0,105.03,105.2557,105.03,105.2066,22445.0
2023-05-25 13:30:00,107.26,107.37,107.08,107.12,50891.0,105.2557,105.3636,105.0791,105.1183,50891.0
2023-05-25 13:40:00,107.11,107.13,106.98,107.09,45431.0,105.1085,105.1281,104.9809,105.0889,45431.0
2023-05-25 13:50:00,107.08,107.17,106.93,107.06,87025.0,105.0791,105.1674,104.9319,105.0594,87025.0
2023-05-25 14:00:00,107.06,107.38,107.05,107.11,55925.0,105.0594,105.3735,105.0496,105.1085,55925.0
2023-05-25 14:10:00,107.12,107.33,107.09,107.29,32919.0,105.1183,105.3244,105.0889,105.2851,32919.0
2023-05-25 14:20:00,107.3,107.34,107.15,107.16,35401.0,105.295,105.3342,105.1478,105.1576,35401.0
2023-05-25 14:30:00,107.17,107.17,106.87,106.88,22421.0,105.1674,105.1674,104.873,104.8828,22421.0
2023-05-25 14:40:00,106.89,106.89,106.74,106.79,14322.0,104.8926,104.8926,104.7454,104.7945,14322.0
2023-05-25 14:50:00,106.76,106.86,106.72,106.8,27330.0,104.765,104.8632,104.7258,104.8043,27330.0
2023-05-25 15:00:00,106.8,106.91,106.72,106.88,43066.0,104.8043,104.9122,104.7258,104.8828,43066.0
2023-05-25 15:10:00,106.89,107.04,106.76,106.81,91238.0,104.8926,105.0398,104.765,104.8141,91238.0
2023-05-25 15:20:00,106.81,107.15,106.78,107.07,49016.0,104.8141,105.1478,104.7847,105.0693,49016.0
2023-05-25 15:30:00,107.06,107.08,106.78,106.83,164230.0,105.0594,105.0791,104.7847,104.8337,164230.0
2023-05-25 15:40:00,106.86,107.02,106.72,106.72,192003.0,104.8632,105.0202,104.7258,104.7258,192003.0
2023-05-25 15:50:00,106.71,106.82,106.61,106.81,215989.0,104.716,104.8239,104.6178,104.8141,215989.0
2023-05-26 09:30:00,106.28,106.59,105.3,105.62,49355.0,104.294,104.5982,103.3323,103.6463,49355.0
2023-05-26 09:40:00,105.61,105.77,105.24,105.51,29004.0,103.6365,103.7935,103.2734,103.5384,29004.0
2023-05-26 09:50:00,105.62,105.83,105.22,105.79,48726.0,103.6463,103.8524,103.2538,103.8132,48726.0
2023-05-26 10:00:00,105.8,106.29,105.8,106.28,41696.0,103.823,104.3038,103.823,104.294,41696.0
2023-05-26 10:10:00,106.28,106.37,106.08,106.37,52593.0,104.294,104.3823,104.0978,104.3823,52593.0
2023-05-26 10:20:00,106.37,106.69,106.32,106.48,38597.0,104.3823,104.6964,104.3333,104.4903,38597.0
2023-05-26 10:30:00,106.51,106.53,106.13,106.21,29070.0,104.5197,104.5393,104.1468,104.2253,29070.0
2023-05-26 10:40:00,106.19,106.4,106.0,106.37,33658.0,104.2057,104.4118,104.0192,104.3823,33658.0
2023-05-26 10:50:00,106.39,106.62,106.26,106.45,26714.0,104.402,104.6277,104.2744,104.4608,26714.0
2023-05-26 11:00:00,106.48,106.78,106.48,106.62,33721.0,104.4903,104.7847,104.4903,104.6277,33721.0
2023-05-26 11:10:00,106.59,106.64,106.4,106.4,26674.0,104.5982,104.6473,104.4118,104.4118,26674.0
2023-05-26 11:20:00,106.4,106.43,106.14,106.19,33330.0,104.4118,104.4412,104.1566,104.2057,33330.0
2023-05-26 11:30:00,106.2,106.29,106.08,106.19,41408.0,104.2155,104.3038,104.0978,104.2057,41408.0
2023-05-26 11:40:00,106.18,106.4,106.16,106.18,30628.0,104.1959,104.4118,104.1763,104.1959,30628.0
2023-05-26 11:50:00,106.16,106.23,105.95,106.04,38599.0,104.1763,104.245,103.9702,104.0585,38599.0
2023-05-26 12:00:00,106.05,106.25,106.03,106.09,26224.0,104.0683,104.2646,104.0487,104.1076,26224.0
2023-05-26 12:10:00,106.12,106.15,105.99,106.08,27174.0,104.137,104.1664,104.0094,104.0978,27174.0
2023-05-26 12:20:00,106.11,106.16,105.99,106.13,23996.0,104.1272,104.1763,104.0094,104.1468,23996.0
2023-05-26 12:30:00,106.13,106.16,105.96,106.01,12630.0,104.1468,104.1763,103.98,104.0291,12630.0
2023-05-26 12:40:00,106.01,106.19,105.95,106.11,39751.0,104.0291,104.2057,103.9702,104.1272,39751.0
2023-05-26 12:50:00,106.09,106.25,105.96,106.02,32064.0,104.1076,104.2646,103.98,104.0389,32064.0
2023-05-26 13:00:00,106.0,106.08,105.99,106.07,16072.0,104.0192,104.0978,104.0094,104.0879,16072.0
2023-05-26 13:10:00,106.06,106.17,105.99,106.04,15198.0,104.0781,104.1861,104.0094,104.0585,15198.0
2023-05-26 13:20:00,106.04,106.07,105.96,106.07,17964.0,104.0585,104.0879,103.98,104.0879,17964.0
2023-05-26 13:30:00,106.07,106.1,106.0,106.08,25023.0,104.0879,104.1174,104.0192,104.0978,25023.0
2023-05-26 13:40:00,106.07,106.08,105.9,106.03,24883.0,104.0879,104.0978,103.9211,104.0487,24883.0
2023-05-26 13:50:00,106.09,106.24,106.04,106.23,16215.0,104.1076,104.2548,104.0585,104.245,16215.0
2023-05-26 14:00:00,106.24,106.28,106.08,106.08,21961.0,104.2548,104.294,104.0978,104.0978,21961.0
2023-05-26 14:10:00,106.08,106.16,106.0,106.12,32889.0,104.0978,104.1763,104.0192,104.137,32889.0
2023-05-26 14:20:00,106.1,106.19,106.07,106.17,41217.0,104.1174,104.2057,104.0879,104.1861,41217.0
2023-05-26 14:30:00,106.18,106.23,106.11,106.18,29835.0,104.1959,104.245,104.1272,104.1959,29835.0
2023-05-26 14:40:00,106.16,106.19,106.09,106.15,44866.0,104.1763,104.2057,104.1076,104.1664,44866.0
2023-05-26 14:50:00,106.17,106.26,106.1,106.1,50582.0,104.1861,104.2744,104.1174,104.1174,50582.0
2023-05-26 15:00:00,106.13,106.3,106.13,106.25,64723.0,104.1468,104.3136,104.1468,104.2646,64723.0
2023-05-26 15:10:00,106.26,106.45,106.12,106.41,83423.0,104.2744,104.4608,104.137,104.4216,83423.0
2023-05-26 15:20:00,106.38,106.56,106.29,106.35,102607.0,104.3921,104.5688,104.3038,104.3627,102607.0
2023-05-26 15:30:00,106.35,106.51,106.33,106.45,77853.0,104.3627,104.5197,104.3431,104.4608,77853.0
2023-05-26 15:40:00,106.45,106.7,106.41,106.65,97023.0,104.4608,104.7062,104.4216,104.6571,97023.0
2023-05-26 15:50:00,106.65,106.77,106.4,106.76,319727.0,104.6571,104.7749,104.4118,104.765,319727.0
2023-05-30 09:30:00,106.74,108.06,106.6,107.58,129039.0,104.7454,106.0408,104.608,105.5697,129039.0
2023-05-30 09:40:00,107.65,107.67,107.06,107.42,50098.0,105.6384,105.658,105.0594,105.4127,50098.0
2023-05-30 09:50:00,107.42,108.18,107.41,108.18,31419.0,105.4127,106.1585,105.4029,106.1585,31419.0
2023-05-30 10:00:00,108.18,108.31,107.65,107.73,43302.0,106.1585,106.2861,105.6384,105.7169,43302.0
2023-05-30 10:10:00,107.74,108.0,107.54,107.95,32187.0,105.7267,105.9819,105.5305,105.9328,32187.0
2023-05-30 10:20:00,107.94,108.39,107.93,108.01,36680.0,105.923,106.3646,105.9132,105.9917,36680.0
2023-05-30 10:30:00,108.03,108.1,107.89,108.0,22124.0,106.0113,106.08,105.8739,105.9819,22124.0
2023-05-30 10:40:00,108.0,108.12,107.74,107.82,45038.0,105.9819,106.0996,105.7267,105.8052,45038.0
2023-05-30 10:50:00,107.83,108.08,107.79,108.02,37576.0,105.8151,106.0604,105.7758,106.0015,37576.0
2023-05-30 11:00:00,108.01,108.1,107.89,108.01,39563.0,105.9917,106.08,105.8739,105.9917,39563.0
2023-05-30 11:10:00,108.01,108.01,107.57,107.57,46145.0,105.9917,105.9917,105.5599,105.5599,46145.0
2023-05-30 11:20:00,107.55,107.57,107.29,107.42,41814.0,105.5403,105.5599,105.2851,105.4127,41814.0
2023-05-30 11:30:00,107.43,107.61,107.4,107.49,29873.0,105.4225,105.5992,105.3931,105.4814,29873.0
2023-05-30 11:40:00,107.5,107.57,107.44,107.48,38395.0,105.4912,105.5599,105.4323,105.4716,38395.0
2023-05-30 11:50:00,107.47,107.82,107.37,107.78,45373.0,105.4618,105.8052,105.3636,105.766,45373.0
2023-05-30 12:00:00,107.8,107.9,107.65,107.68,34838.0,105.7856,105.8837,105.6384,105.6679,34838.0
2023-05-30 12:10:00,107.69,107.79,107.59,107.7,29399.0,105.6777,105.7758,105.5795,105.6875,29399.0
2023-05-30 12:20:00,107.67,107.69,107.48,107.49,12298.0,105.658,105.6777,105.4716,105.4814,12298.0
2023-05-30 12:30:00,107.46,107.47,107.21,107.22,24699.0,105.452,105.4618,105.2066,105.2165,24699.0
2023-05-30 12:40:00,107.22,107.23,107.08,107.18,24339.0,105.2165,105.2263,105.0791,105.1772,24339.0
2023-05-30 12:50:00,107.29,107.47,107.24,107.45,13287.0,105.2851,105.4618,105.2361,105.4422,13287.0
2023-05-30 13:00:00,107.48,107.51,107.26,107.31,29566.0,105.4716,105.501,105.2557,105.3048,29566.0
2023-05-30 13:10:00,107.32,107.42,107.3,107.37,21384.0,105.3146,105.4127,105.295,105.3636,21384.0
2023-05-30 13:20:00,107.37,107.37,107.17,107.29,19684.0,105.3636,105.3636,105.1674,105.2851,19684.0
2023-05-30 13:30:00,107.28,107.29,107.15,107.17,25519.0,105.2753,105.2851,105.1478,105.1674,25519.0
2023-05-30 13:40:00,107.18,107.46,107.16,107.45,16495.0,105.1772,105.452,105.1576,105.4422,16495.0
2023-05-30 13:50:00,107.44,107.5,107.39,107.41,12950.0,105.4323,105.4912,105.3833,105.4029,12950.0
2023-05-30 14:00:00,107.4,107.63,107.4,107.4,16701.0,105.3931,105.6188,105.3931,105.3931,16701.0
2023-05-30 14:10:00,107.39,107.5,107.33,107.48,16329.0,105.3833,105.4912,105.3244,105.4716,16329.0
2023-05-30 14:20:00,107.46,107.53,107.41,107.45,40920.0,105.452,105.5207,105.4029,105.4422,40920.0
2023-05-30 14:30:00,107.44,107.58,107.43,107.57,42467.0,105.4323,105.5697,105.4225,105.5599,42467.0
2023-05-30 14:40:00,107.59,107.81,107.5,107.66,80811.0,105.5795,105.7954,105.4912,105.6482,80811.0
2023-05-30 14:50:00,107.64,107.65,107.42,107.43,46387.0,105.6286,105.6384,105.4127,105.4225,46387.0
2023-05-30 15:00:00,107.45,107.55,107.35,107.44,34434.0,105.4422,105.5403,105.344,105.4323,34434.0
2023-05-30 15:10:00,107.45,107.52,107.4,107.45,32515.0,105.4422,105.5108,105.3931,105.4422,32515.0
2023-05-30 15:20:00,107.45,107.57,107.4,107.44,49783.0,105.4422,105.5599,105.3931,105.4323,49783.0
2023-05-30 15:30:00,107.44,107.68,107.42,107.67,43258.0,105.4323,105.6679,105.4127,105.658,43258.0
2023-05-30 15:40:00,107.66,107.72,107.49,107.56,98412.0,105.6482,105.7071,105.4814,105.5501,98412.0
2023-05-30 15:50:00,107.55,107.71,107.38,107.39,245321.0,105.5403,105.6973,105.3735,105.3833,245321.0
2023-05-31 09:30:00,107.0,107.43,106.86,107.34,52748.0,105.0006,105.4225,104.8632,105.3342,52748.0
2023-05-31 09:40:00,107.31,107.31,106.43,106.6,24693.0,105.3048,105.3048,104.4412,104.608,24693.0
2023-05-31 09:50:00,106.6,106.87,106.55,106.84,34359.0,104.608,104.873,104.559,104.8436,34359.0
2023-05-31 10:00:00,106.8,106.92,106.5,106.64,58404.0,104.8043,104.9221,104.5099,104.6473,58404.0
2023-05-31 10:10:00,106.65,106.72,106.0,106.12,72276.0,104.6571,104.7258,104.0192,104.137,72276.0
2023-05-31 10:20:00,106.12,106.12,105.62,105.84,68022.0,104.137,104.137,103.6463,103.8622,68022.0
2023-05-31 10:30:00,105.84,105.85,105.52,105.81,26673.0,103.8622,103.8721,103.5482,103.8328,26673.0
2023-05-31 10:40:00,105.77,106.15,105.7,106.07,110868.0,103.7935,104.1664,103.7249,104.0879,110868.0
2023-05-31 10:50:00,106.04,106.1,105.75,105.81,31264.0,104.0585,104.1174,103.7739,103.8328,31264.0
2023-05-31 11:00:00,105.79,105.95,105.63,105.64,50283.0,103.8132,103.9702,103.6562,103.666,50283.0
2023-05-31 11:10:00,105.63,105.88,105.47,105.88,80111.0,103.6562,103.9015,103.4992,103.9015,80111.0
2023-05-31 11:20:00,105.88,106.04,105.75,105.84,31700.0,103.9015,104.0585,103.7739,103.8622,31700.0
2023-05-31 11:30:00,105.85,105.86,105.62,105.63,17337.0,103.8721,103.8819,103.6463,103.6562,17337.0
2023-05-31 11:40:00,105.61,105.79,105.43,105.77,26783.0,103.6365,103.8132,103.4599,103.7935,26783.0
2023-05-31 11:50:00,105.78,105.96,105.67,105.86,16166.0,103.8034,103.98,103.6954,103.8819,16166.0
2023-05-31 12:00:00,105.88,106.07,105.81,105.95,23637.0,103.9015,104.0879,103.8328,103.9702,23637.0
2023-05-31 12:10:00,105.97,106.03,105.91,105.97,30806.0,103.9898,104.0487,103.9309,103.9898,30806.0
2023-05-31 12:20:00,105.94,105.94,105.66,105.7,20582.0,103.9604,103.9604,103.6856,103.7249,20582.0
2023-05-31 12:30:00,105.7,105.7,105.44,105.49,40869.0,103.7249,103.7249,103.4697,103.5188,40869.0
2023-05-31 12:40:00,105.49,105.69,105.36,105.67,27646.0,103.5188,103.715,103.3912,103.6954,27646.0
2023-05-31 12:50:00,105.65,105.8,105.45,105.79,66776.0,103.6758,103.823,103.4795,103.8132,66776.0
2023-05-31 13:00:00,105.77,105.92,105.73,105.77,13980.0,103.7935,103.9407,103.7543,103.7935,13980.0
2023-05-31 13:10:00,105.8,105.81,105.55,105.58,23136.0,103.823,103.8328,103.5777,103.6071,23136.0
2023-05-31 13:20:00,105.59,105.74,105.57,105.65,26958.0,103.6169,103.7641,103.5973,103.6758,26958.0
2023-05-31 13:30:00,105.66,105.85,105.64,105.85,22182.0,103.6856,103.8721,103.666,103.8721,22182.0
2023-05-31 13:40:00,105.88,106.18,105.84,106.08,73526.0,103.9015,104.1959,103.8622,104.0978,73526.0
2023-05-31 13:50:00,106.11,106.51,106.11,106.51,24348.0,104.1272,104.5197,104.1272,104.5197,24348.0
2023-05-31 14:00:00,106.48,106.51,106.39,106.51,22672.0,104.4903,104.5197,104.402,104.5197,22672.0
2023-05-31 14:10:00,106.5,106.7,106.34,106.67,55228.0,104.5099,104.7062,104.3529,104.6767,55228.0
2023-05-31 14:20:00,106.68,106.94,106.63,106.86,40901.0,104.6865,104.9417,104.6375,104.8632,40901.0
2023-05-31 14:30:00,106.87,106.93,106.7,106.93,50789.0,104.873,104.9319,104.7062,104.9319,50789.0
2023-05-31 14:40:00,106.94,107.05,106.81,107.03,47225.0,104.9417,105.0496,104.8141,105.03,47225.0
2023-05-31 14:50:00,107.02,107.03,106.75,106.8,35887.0,105.0202,105.03,104.7552,104.8043,35887.0
2023-05-31 15:00:00,106.8,106.87,106.62,106.7,46323.0,104.8043,104.873,104.6277,104.7062,46323.0
2023-05-31 15:10:00,106.68,106.75,106.56,106.63,38651.0,104.6865,104.7552,104.5688,104.6375,38651.0
2023-05-31 15:20:00,106.61,106.74,106.54,106.69,41724.0,104.6178,104.7454,104.5492,104.6964,41724.0
2023-05-31 15:30:00,106.68,106.97,106.67,106.94,57779.0,104.6865,104.9711,104.6767,104.9417,57779.0
2023-05-31 15:40:00,106.93,106.95,106.79,106.94,75291.0,104.9319,104.9515,104.7945,104.9417,75291.0
2023-05-31 15:50:00,106.96,107.13,106.78,106.89,291532.0,104.9613,105.1281,104.7847,104.8926,291532.0
2023-06-01 09:30:00,107.39,108.02,107.36,107.97,74178.0,105.3833,106.0015,105.3538,105.9524,74178.0
2023-06-01 09:40:00,107.97,108.05,107.31,107.41,18034.0,105.9524,106.0309,105.3048,105.4029,18034.0
2023-06-01 09:50:00,107.49,107.73,107.28,107.73,14612.0,105.4814,105.7169,105.2753,105.7169,14612.0
2023-06-01 10:00:00,107.81,108.14,107.7,107.96,20293.0,105.7954,106.1193,105.6875,105.9426,20293.0
2023-06-01 10:10:00,107.96,108.04,107.71,107.81,16250.0,105.9426,106.0211,105.6973,105.7954,16250.0
2023-06-01 10:20:00,107.79,107.86,107.6,107.82,19570.0,105.7758,105.8445,105.5894,105.8052,19570.0
2023-06-01 10:30:00,107.77,107.88,107.73,107.82,14409.0,105.7562,105.8641,105.7169,105.8052,14409.0
2023-06-01 10:40:00,107.82,108.17,107.77,108.03,26393.0,105.8052,106.1487,105.7562,106.0113,26393.0
2023-06-01 10:50:00,108.04,108.15,108.01,108.06,23034.0,106.0211,106.1291,105.9917,106.0408,23034.0
2023-06-01 11:00:00,108.08,108.23,108.03,108.14,34662.0,106.0604,106.2076,106.0113,106.1193,34662.0
2023-06-01 11:10:00,108.15,108.55,108.14,108.32,35404.0,106.1291,106.5216,106.1193,106.2959,35404.0
2023-06-01 11:20:00,108.32,108.32,108.12,108.15,19515.0,106.2959,106.2959,106.0996,106.1291,19515.0
2023-06-01 11:30:00,108.14,108.17,107.89,107.9,19702.0,106.1193,106.1487,105.8739,105.8837,19702.0
2023-06-01 11:40:00,107.91,108.06,107.91,107.97,17605.0,105.8936,106.0408,105.8936,105.9524,17605.0
2023-06-01 11:50:00,107.98,107.98,107.77,107.84,26191.0,105.9622,105.9622,105.7562,105.8249,26191.0
2023-06-01 12:00:00,107.8,107.96,107.77,107.88,22699.0,105.7856,105.9426,105.7562,105.8641,22699.0
2023-06-01 12:10:00,107.89,107.94,107.73,107.81,18536.0,105.8739,105.923,105.7169,105.7954,18536.0
2023-06-01 12:20:00,107.77,107.94,107.75,107.91,41646.0,105.7562,105.923,105.7365,105.8936,41646.0
2023-06-01 12:30:00,107.95,108.12,107.95,108.0,16682.0,105.9328,106.0996,105.9328,105.9819,16682.0
2023-06-01 12:40:00,108.01,108.12,107.93,108.12,29458.0,105.9917,106.0996,105.9132,106.0996,29458.0
2023-06-01 12:50:00,108.1,108.18,107.96,108.06,40045.0,106.08,106.1585,105.9426,106.0408,40045.0
2023-06-01 13:00:00,108.06,108.19,108.01,108.06,8425.0,106.0408,106.1683,105.9917,106.0408,8425.0
2023-06-01 13:10:00,108.06,108.07,107.94,108.0,20301.0,106.0408,106.0506,105.923,105.9819,20301.0
2023-06-01 13:20:00,108.0,108.08,107.95,108.03,15249.0,105.9819,106.0604,105.9328,106.0113,15249.0
2023-06-01 13:30:00,108.05,108.07,107.97,108.01,16249.0,106.0309,106.0506,105.9524,105.9917,16249.0
2023-06-01 13:40:00,108.01,108.34,108.01,108.27,28598.0,105.9917,106.3155,105.9917,106.2468,28598.0
2023-06-01 13:50:00,108.28,108.31,108.16,108.21,24140.0,106.2566,106.2861,106.1389,106.188,24140.0
2023-06-01 14:00:00,108.2,108.2,107.97,108.02,18659.0,106.1781,106.1781,105.9524,106.0015,18659.0
2023-06-01 14:10:00,108.02,108.21,107.98,108.2,28363.0,106.0015,106.188,105.9622,106.1781,28363.0
2023-06-01 14:20:00,108.21,108.43,108.2,108.39,13985.0,106.188,106.4038,106.1781,106.3646,13985.0
2023-06-01 14:30:00,108.39,108.42,108.18,108.2,22385.0,106.3646,106.394,106.1585,106.1781,22385.0
2023-06-01 14:40:00,108.24,108.25,108.13,108.18,21833.0,106.2174,106.2272,106.1094,106.1585,21833.0
2023-06-01 14:50:00,108.17,108.3,108.16,108.23,16954.0,106.1487,106.2763,106.1389,106.2076,16954.0
2023-06-01 15:00:00,108.25,108.42,108.22,108.33,27163.0,106.2272,106.394,106.1978,106.3057,27163.0
2023-06-01 15:10:00,108.32,108.4,108.26,108.29,38187.0,106.2959,106.3744,106.237,106.2665,38187.0
2023-06-01 15:20:00,108.28,108.3,108.17,108.21,18379.0,106.2566,106.2763,106.1487,106.188,18379.0
2023-06-01 15:30:00,108.22,108.24,108.03,108.12,41597.0,106.1978,106.2174,106.0113,106.0996,41597.0
2023-06-01 15:40:00,108.12,108.45,108.12,108.38,37311.0,106.0996,106.4235,106.0996,106.3548,37311.0
2023-06-01 15:50:00,108.37,108.51,108.18,108.49,146327.0,106.345,106.4823,106.1585,106.4627,146327.0
2023-06-02 09:30:00,108.86,109.86,108.55,109.78,42690.0,106.8258,107.8071,106.5216,107.7286,42690.0
2023-06-02 09:40:00,109.73,110.09,109.65,109.88,22514.0,107.6795,108.0328,107.601,107.8267,22514.0
2023-06-02 09:50:00,109.89,110.04,109.46,109.51,22590.0,107.8366,107.9838,107.4146,107.4637,22590.0
2023-06-02 10:00:00,109.5,110.17,109.5,110.01,34602.0,107.4538,108.1113,107.4538,107.9543,34602.0
2023-06-02 10:10:00,110.06,110.37,109.97,110.32,44028.0,108.0034,108.3076,107.9151,108.2585,44028.0
2023-06-02 10:20:00,110.35,110.43,110.11,110.43,25359.0,108.288,108.3665,108.0524,108.3665,25359.0
2023-06-02 10:30:00,110.44,110.8,110.41,110.5,54471.0,108.3763,108.7296,108.3468,108.4352,54471.0
2023-06-02 10:40:00,110.5,110.74,110.42,110.74,19087.0,108.4352,108.6707,108.3567,108.6707,19087.0
2023-06-02 10:50:00,110.73,110.83,110.37,110.6,29823.0,108.6609,108.759,108.3076,108.5333,29823.0
2023-06-02 11:00:00,110.63,110.87,110.63,110.73,9961.0,108.5627,108.7982,108.5627,108.6609,9961.0
2023-06-02 11:10:00,110.77,111.03,110.69,110.97,18443.0,108.7001,108.9553,108.6216,108.8964,18443.0
2023-06-02 11:20:00,110.98,111.24,110.95,111.21,33884.0,108.9062,109.1613,108.8768,109.1319,33884.0
2023-06-02 11:30:00,111.24,111.29,111.03,111.08,17413.0,109.1613,109.2104,108.9553,109.0043,17413.0
2023-06-02 11:40:00,111.09,111.12,110.96,110.97,16483.0,109.0141,109.0436,108.8866,108.8964,16483.0
2023-06-02 11:50:00,110.95,111.21,110.91,111.21,41433.0,108.8768,109.1319,108.8375,109.1319,41433.0
2023-06-02 12:00:00,111.22,111.29,111.11,111.26,95631.0,109.1417,109.2104,109.0338,109.181,95631.0
2023-06-02 12:10:00,111.26,111.38,111.15,111.31,31242.0,109.181,109.2987,109.073,109.23,31242.0
2023-06-02 12:20:00,111.3,111.44,111.18,111.3,47025.0,109.2202,109.3576,109.1025,109.2202,47025.0
2023-06-02 12:30:00,111.33,111.4,111.13,111.19,15624.0,109.2497,109.3183,109.0534,109.1123,15624.0
2023-06-02 12:40:00,111.17,111.25,111.09,111.2,21810.0,109.0926,109.1711,109.0141,109.1221,21810.0
2023-06-02 12:50:00,111.19,111.28,111.14,111.28,12446.0,109.1123,109.2006,109.0632,109.2006,12446.0
2023-06-02 13:00:00,111.29,111.44,111.28,111.39,12343.0,109.2104,109.3576,109.2006,109.3085,12343.0
2023-06-02 13:10:00,111.4,111.55,111.35,111.53,12818.0,109.3183,109.4655,109.2693,109.4459,12818.0
2023-06-02 13:20:00,111.51,111.73,111.49,111.71,11333.0,109.4263,109.6422,109.4067,109.6225,11333.0
2023-06-02 13:30:00,111.72,111.72,111.56,111.56,12862.0,109.6324,109.6324,109.4754,109.4754,12862.0
2023-06-02 13:40:00,111.57,111.87,111.55,111.87,20019.0,109.4852,109.7796,109.4655,109.7796,20019.0
2023-06-02 13:50:00,111.87,111.97,111.82,111.97,21791.0,109.7796,109.8777,109.7305,109.8777,21791.0
2023-06-02 14:00:00,111.97,112.13,111.9,111.91,28498.0,109.8777,110.0347,109.809,109.8188,28498.0
2023-06-02 14:10:00,111.91,111.95,111.71,111.75,18141.0,109.8188,109.8581,109.6225,109.6618,18141.0
2023-06-02 14:20:00,111.76,111.81,111.64,111.67,16823.0,109.6716,109.7207,109.5539,109.5833,16823.0
2023-06-02 14:30:00,111.68,111.83,111.65,111.78,22205.0,109.5931,109.7403,109.5637,109.6912,22205.0
2023-06-02 14:40:00,111.77,111.79,111.69,111.7,26737.0,109.6814,109.7011,109.6029,109.6127,26737.0
2023-06-02 14:50:00,111.67,111.73,111.63,111.7,14122.0,109.5833,109.6422,109.544,109.6127,14122.0
2023-06-02 15:00:00,111.75,111.88,111.69,111.72,32053.0,109.6618,109.7894,109.6029,109.6324,32053.0
2023-06-02 15:10:00,111.71,111.92,111.68,111.81,27660.0,109.6225,109.8286,109.5931,109.7207,27660.0
2023-06-02 15:20:00,111.81,111.86,111.71,111.76,30838.0,109.7207,109.7697,109.6225,109.6716,30838.0
2023-06-02 15:30:00,111.77,112.02,111.77,111.94,50856.0,109.6814,109.9268,109.6814,109.8483,50856.0
2023-06-02 15:40:00,111.93,112.07,111.9,112.02,52898.0,109.8384,109.9758,109.809,109.9268,52898.0
2023-06-02 15:50:00,112.01,112.12,111.84,112.01,234022.0,109.9169,110.0249,109.7501,109.9169,234022.0
2023-06-05 09:30:00,111.56,111.74,111.04,111.19,36075.0,109.4754,109.652,108.9651,109.1123,36075.0
2023-06-05 09:40:00,111.13,111.19,110.78,110.83,14832.0,109.0534,109.1123,108.7099,108.759,14832.0
2023-06-05 09:50:00,110.74,110.76,110.01,110.01,12210.0,108.6707,108.6903,107.9543,107.9543,12210.0
2023-06-05 10:00:00,110.05,110.53,109.9,110.41,22884.0,107.9936,108.4646,107.8464,108.3468,22884.0
2023-06-05 10:10:00,110.46,110.66,110.13,110.64,15958.0,108.3959,108.5922,108.0721,108.5725,15958.0
2023-06-05 10:20:00,110.64,110.8,110.55,110.67,10951.0,108.5725,108.7296,108.4842,108.602,10951.0
2023-06-05 10:30:00,110.69,110.7,110.42,110.64,11543.0,108.6216,108.6314,108.3567,108.5725,11543.0
2023-06-05 10:40:00,110.66,111.13,110.58,111.12,11883.0,108.5922,109.0534,108.5137,109.0436,11883.0
2023-06-05 10:50:00,111.12,111.19,111.0,111.05,15821.0,109.0436,109.1123,108.9258,108.9749,15821.0
2023-06-05 11:00:00,111.09,111.52,111.09,111.51,19530.0,109.0141,109.4361,109.0141,109.4263,19530.0
2023-06-05 11:10:00,111.55,111.62,111.48,111.55,14100.0,109.4655,109.5342,109.3968,109.4655,14100.0
2023-06-05 11:20:00,111.55,111.69,111.49,111.69,12668.0,109.4655,109.6029,109.4067,109.6029,12668.0
2023-06-05 11:30:00,111.68,111.81,111.65,111.75,13504.0,109.5931,109.7207,109.5637,109.6618,13504.0
2023-06-05 11:40:00,111.73,111.91,111.7,111.77,14005.0,109.6422,109.8188,109.6127,109.6814,14005.0
2023-06-05 11:50:00,111.81,111.84,111.72,111.8,8724.0,109.7207,109.7501,109.6324,109.7109,8724.0
2023-06-05 12:00:00,111.83,111.85,111.67,111.82,11426.0,109.7403,109.7599,109.5833,109.7305,11426.0
2023-06-05 12:10:00,111.81,111.87,111.69,111.8,80403.0,109.7207,109.7796,109.6029,109.7109,80403.0
2023-06-05 12:20:00,111.81,111.82,111.63,111.75,11669.0,109.7207,109.7305,109.544,109.6618,11669.0
2023-06-05 12:30:00,111.75,111.84,111.69,111.79,10157.0,109.6618,109.7501,109.6029,109.7011,10157.0
2023-06-05 12:40:00,111.74,111.93,111.74,111.93,11053.0,109.652,109.8384,109.652,109.8384,11053.0
2023-06-05 12:50:00,111.94,111.95,111.75,111.86,17546.0,109.8483,109.8581,109.6618,109.7697,17546.0
2023-06-05 13:00:00,111.88,111.91,111.65,111.68,10677.0,109.7894,109.8188,109.5637,109.5931,10677.0
2023-06-05 13:10:00,111.73,111.77,111.63,111.7,9724.0,109.6422,109.6814,109.544,109.6127,9724.0
2023-06-05 13:20:00,111.72,111.73,111.57,111.58,6804.0,109.6324,109.6422,109.4852,109.495,6804.0
2023-06-05 13:30:00,111.55,111.55,111.28,111.34,11665.0,109.4655,109.4655,109.2006,109.2595,11665.0
2023-06-05 13:40:00,111.32,111.56,111.32,111.53,8018.0,109.2398,109.4754,109.2398,109.4459,8018.0
2023-06-05 13:50:00,111.51,111.58,111.41,111.55,12686.0,109.4263,109.495,109.3282,109.4655,12686.0
2023-06-05 14:00:00,111.57,111.59,111.47,111.53,14951.0,109.4852,109.5048,109.387,109.4459,14951.0
2023-06-05 14:10:00,111.55,111.67,111.54,111.59,10375.0,109.4655,109.5833,109.4557,109.5048,10375.0
2023-06-05 14:20:00,111.6,111.67,111.42,111.44,14291.0,109.5146,109.5833,109.338,109.3576,14291.0
2023-06-05 14:30:00,111.5,111.5,110.97,110.97,40381.0,109.4165,109.4165,108.8964,108.8964,40381.0
2023-06-05 14:40:00,111.0,111.21,110.98,111.12,18125.0,108.9258,109.1319,108.9062,109.0436,18125.0
2023-06-05 14:50:00,111.11,111.45,111.06,111.45,33240.0,109.0338,109.3674,108.9847,109.3674,33240.0
2023-06-05 15:00:00,111.45,111.54,111.33,111.43,16876.0,109.3674,109.4557,109.2497,109.3478,16876.0
2023-06-05 15:10:00,111.45,111.67,111.45,111.55,19148.0,109.3674,109.5833,109.3674,109.4655,19148.0
2023-06-05 15:20:00,111.54,111.59,111.48,111.56,21778.0,109.4557,109.5048,109.3968,109.4754,21778.0
2023-06-05 15:30:00,111.55,111.83,111.51,111.83,27997.0,109.4655,109.7403,109.4263,109.7403,27997.0
2023-06-05 15:40:00,111.82,111.89,111.65,111.66,25088.0,109.7305,109.7992,109.5637,109.5735,25088.0
2023-06-05 15:50:00,111.7,111.76,111.41,111.41,178976.0,109.6127,109.6716,109.3282,109.3282,178976.0
2023-06-06 09:30:00,111.55,112.02,111.55,111.71,37544.0,109.4655,109.9268,109.4655,109.6225,37544.0
2023-06-06 09:40:00,111.67,112.07,111.67,111.94,13304.0,109.5833,109.9758,109.5833,109.8483,13304.0
2023-06-06 09:50:00,111.96,112.05,111.65,112.01,19705.0,109.8679,109.9562,109.5637,109.9169,19705.0
2023-06-06 10:00:00,112.04,112.62,112.02,112.43,34568.0,109.9464,110.5155,109.9268,110.3291,34568.0
2023-06-06 10:10:00,112.42,112.45,112.05,112.14,33785.0,110.3193,110.3487,109.9562,110.0445,33785.0
2023-06-06 10:20:00,112.15,112.49,112.15,112.48,49666.0,110.0543,110.388,110.0543,110.3782,49666.0
2023-06-06 10:30:00,112.5,112.71,112.45,112.57,30772.0,110.3978,110.6039,110.3487,110.4665,30772.0
2023-06-06 10:40:00,112.61,112.95,112.48,112.88,33913.0,110.5057,110.8394,110.3782,110.7707,33913.0
2023-06-06 10:50:00,112.92,113.13,112.81,113.13,34127.0,110.8099,111.016,110.702,111.016,34127.0
2023-06-06 11:00:00,113.13,113.3,113.0,113.23,34689.0,111.016,111.1828,110.8884,111.1141,34689.0
2023-06-06 11:10:00,113.18,113.57,113.15,113.56,112697.0,111.0651,111.4478,111.0356,111.438,112697.0
2023-06-06 11:20:00,113.57,113.6,113.25,113.55,20820.0,111.4478,111.4772,111.1338,111.4282,20820.0
2023-06-06 11:30:00,113.52,113.64,113.41,113.62,12345.0,111.3987,111.5165,111.2908,111.4969,12345.0
2023-06-06 11:40:00,113.62,113.74,113.51,113.66,14404.0,111.4969,111.6146,111.3889,111.5361,14404.0
2023-06-06 11:50:00,113.68,113.7,113.52,113.63,17159.0,111.5557,111.5754,111.3987,111.5067,17159.0
2023-06-06 12:00:00,113.62,113.67,113.39,113.57,17112.0,111.4969,111.5459,111.2712,111.4478,17112.0
2023-06-06 12:10:00,113.59,113.7,113.51,113.68,17806.0,111.4674,111.5754,111.3889,111.5557,17806.0
2023-06-06 12:20:00,113.68,113.85,113.65,113.75,18880.0,111.5557,111.7226,111.5263,111.6244,18880.0
2023-06-06 12:30:00,113.77,113.85,113.67,113.74,11403.0,111.6441,111.7226,111.5459,111.6146,11403.0
2023-06-06 12:40:00,113.77,113.79,113.65,113.73,17321.0,111.6441,111.6637,111.5263,111.6048,17321.0
2023-06-06 12:50:00,113.73,113.73,113.53,113.59,13202.0,111.6048,111.6048,111.4085,111.4674,13202.0
2023-06-06 13:00:00,113.59,113.59,113.41,113.55,9749.0,111.4674,111.4674,111.2908,111.4282,9749.0
2023-06-06 13:10:00,113.56,113.81,113.56,113.7,18311.0,111.438,111.6833,111.438,111.5754,18311.0
2023-06-06 13:20:00,113.69,113.71,113.5,113.62,14179.0,111.5656,111.5852,111.3791,111.4969,14179.0
2023-06-06 13:30:00,113.68,113.98,113.65,113.96,19934.0,111.5557,111.8501,111.5263,111.8305,19934.0
2023-06-06 13:40:00,113.96,113.99,113.89,113.95,13408.0,111.8305,111.8599,111.7618,111.8207,13408.0
2023-06-06 13:50:00,113.99,114.11,113.87,113.94,20642.0,111.8599,111.9777,111.7422,111.8109,20642.0
2023-06-06 14:00:00,113.93,113.98,113.84,113.98,27923.0,111.8011,111.8501,111.7127,111.8501,27923.0
2023-06-06 14:10:00,113.98,114.08,113.9,114.06,17399.0,111.8501,111.9483,111.7716,111.9286,17399.0
2023-06-06 14:20:00,114.06,114.17,114.05,114.17,13601.0,111.9286,112.0366,111.9188,112.0366,13601.0
2023-06-06 14:30:00,114.18,114.26,114.11,114.24,26644.0,112.0464,112.1249,111.9777,112.1053,26644.0
2023-06-06 14:40:00,114.22,114.47,114.22,114.47,19973.0,112.0856,112.331,112.0856,112.331,19973.0
2023-06-06 14:50:00,114.47,114.62,114.45,114.57,19978.0,112.331,112.4782,112.3113,112.4291,19978.0
2023-06-06 15:00:00,114.58,114.71,114.57,114.7,23910.0,112.4389,112.5665,112.4291,112.5567,23910.0
2023-06-06 15:10:00,114.69,114.96,114.66,114.94,28642.0,112.5469,112.8118,112.5174,112.7922,28642.0
2023-06-06 15:20:00,114.93,115.11,114.83,115.11,48695.0,112.7824,112.959,112.6842,112.959,48695.0
2023-06-06 15:30:00,115.1,115.18,115.0,115.13,51169.0,112.9492,113.0277,112.8511,112.9786,51169.0
2023-06-06 15:40:00,115.12,115.29,115.01,115.18,60519.0,112.9688,113.1357,112.8609,113.0277,60519.0
2023-06-06 15:50:00,115.17,115.61,115.12,115.27,214588.0,113.0179,113.4497,112.9688,113.116,214588.0
2023-06-07 09:30:00,115.23,115.49,114.56,115.38,48180.0,113.0768,113.3319,112.4193,113.224,48180.0
2023-06-07 09:40:00,115.17,115.84,115.12,115.47,21048.0,113.0179,113.6754,112.9688,113.3123,21048.0
2023-06-07 09:50:00,115.45,115.71,115.38,115.7,29066.0,113.2927,113.5478,113.224,113.538,29066.0
2023-06-07 10:00:00,115.71,115.87,115.5,115.59,20267.0,113.5478,113.7048,113.3417,113.43,20267.0
2023-06-07 10:10:00,115.63,115.97,115.63,115.8,44892.0,113.4693,113.8029,113.4693,113.6361,44892.0
2023-06-07 10:20:00,115.79,115.86,115.35,115.58,38394.0,113.6263,113.695,113.1945,113.4202,38394.0
2023-06-07 10:30:00,115.54,115.8,115.53,115.65,29723.0,113.381,113.6361,113.3712,113.4889,29723.0
2023-06-07 10:40:00,115.62,115.97,115.4,115.79,47245.0,113.4595,113.8029,113.2436,113.6263,47245.0
2023-06-07 10:50:00,115.72,115.76,115.46,115.72,35007.0,113.5576,113.5969,113.3025,113.5576,35007.0
2023-06-07 11:00:00,115.74,115.91,115.65,115.68,23227.0,113.5772,113.7441,113.4889,113.5184,23227.0
2023-06-07 11:10:00,115.68,115.98,115.66,115.88,25720.0,113.5184,113.8128,113.4987,113.7146,25720.0
2023-06-07 11:20:00,115.85,116.22,115.84,116.22,18649.0,113.6852,114.0483,113.6754,114.0483,18649.0
2023-06-07 11:30:00,116.21,116.26,116.14,116.18,18317.0,114.0385,114.0875,113.9698,114.009,18317.0
2023-06-07 11:40:00,116.17,116.17,115.85,115.97,22946.0,113.9992,113.9992,113.6852,113.8029,22946.0
2023-06-07 11:50:00,115.92,115.92,115.57,115.57,21193.0,113.7539,113.7539,113.4104,113.4104,21193.0
2023-06-07 12:00:00,115.59,115.59,115.19,115.2,20005.0,113.43,113.43,113.0375,113.0473,20005.0
2023-06-07 12:10:00,115.2,115.35,115.15,115.27,17312.0,113.0473,113.1945,112.9983,113.116,17312.0
2023-06-07 12:20:00,115.27,115.52,115.26,115.51,21442.0,113.116,113.3614,113.1062,113.3515,21442.0
2023-06-07 12:30:00,115.52,115.57,115.28,115.28,16662.0,113.3614,113.4104,113.1258,113.1258,16662.0
2023-06-07 12:40:00,115.25,115.25,115.12,115.16,15336.0,113.0964,113.0964,112.9688,113.0081,15336.0
2023-06-07 12:50:00,115.13,115.16,114.92,114.95,12849.0,112.9786,113.0081,112.7726,112.802,12849.0
2023-06-07 13:00:00,114.96,114.96,114.78,114.86,20223.0,112.8118,112.8118,112.6352,112.7137,20223.0
2023-06-07 13:10:00,114.9,114.99,114.35,114.37,24980.0,112.7529,112.8413,112.2132,112.2328,24980.0
2023-06-07 13:20:00,114.36,114.45,114.21,114.36,16203.0,112.223,112.3113,112.0758,112.223,16203.0
2023-06-07 13:30:00,114.35,114.4,114.09,114.11,19161.0,112.2132,112.2623,111.9581,111.9777,19161.0
2023-06-07 13:40:00,114.14,114.14,113.86,113.93,24868.0,112.0071,112.0071,111.7324,111.8011,24868.0
2023-06-07 13:50:00,113.93,114.22,113.86,114.19,11975.0,111.8011,112.0856,111.7324,112.0562,11975.0
2023-06-07 14:00:00,114.21,114.48,114.2,114.48,15241.0,112.0758,112.3408,112.066,112.3408,15241.0
2023-06-07 14:10:00,114.48,114.48,114.21,114.34,26538.0,112.3408,112.3408,112.0758,112.2034,26538.0
2023-06-07 14:20:00,114.35,114.39,114.14,114.18,31759.0,112.2132,112.2525,112.0071,112.0464,31759.0
2023-06-07 14:30:00,114.19,114.37,114.16,114.36,20401.0,112.0562,112.2328,112.0268,112.223,20401.0
2023-06-07 14:40:00,114.34,114.42,114.31,114.34,13041.0,112.2034,112.2819,112.174,112.2034,13041.0
2023-06-07 14:50:00,114.34,114.45,114.29,114.41,20197.0,112.2034,112.3113,112.1543,112.2721,20197.0
2023-06-07 15:00:00,114.41,114.52,114.36,114.37,21423.0,112.2721,112.38,112.223,112.2328,21423.0
2023-06-07 15:10:00,114.33,114.43,114.19,114.32,29819.0,112.1936,112.2917,112.0562,112.1838,29819.0
2023-06-07 15:20:00,114.32,114.38,114.19,114.28,23165.0,112.1838,112.2427,112.0562,112.1445,23165.0
2023-06-07 15:30:00,114.27,114.34,114.18,114.22,38407.0,112.1347,112.2034,112.0464,112.0856,38407.0
2023-06-07 15:40:00,114.23,114.31,114.06,114.15,47790.0,112.0955,112.174,111.9286,112.017,47790.0
2023-06-07 15:50:00,114.17,114.21,113.85,113.93,201037.0,112.0366,112.0758,111.7226,111.8011,201037.0
2023-06-08 09:30:00,113.8,114.6,113.58,114.46,38521.0,111.6735,112.4585,111.4576,112.3212,38521.0
2023-06-08 09:40:00,114.59,114.75,114.27,114.39,12166.0,112.4487,112.6057,112.1347,112.2525,12166.0
2023-06-08 09:50:00,114.34,114.78,114.03,114.73,19754.0,112.2034,112.6352,111.8992,112.5861,19754.0
2023-06-08 10:00:00,114.75,115.1,114.74,114.85,18867.0,112.6057,112.9492,112.5959,112.7039,18867.0
2023-06-08 10:10:00,114.87,114.87,114.46,114.48,10074.0,112.7235,112.7235,112.3212,112.3408,10074.0
2023-06-08 10:20:00,114.47,114.5,114.3,114.4,24954.0,112.331,112.3604,112.1642,112.2623,24954.0
2023-06-08 10:30:00,114.48,114.55,114.31,114.44,8046.0,112.3408,112.4095,112.174,112.3015,8046.0
2023-06-08 10:40:00,114.43,114.51,114.33,114.33,23522.0,112.2917,112.3702,112.1936,112.1936,23522.0
2023-06-08 10:50:00,114.32,114.47,114.3,114.38,17093.0,112.1838,112.331,112.1642,112.2427,17093.0
2023-06-08 11:00:00,114.4,114.47,114.13,114.18,11247.0,112.2623,112.331,111.9973,112.0464,11247.0
2023-06-08 11:10:00,114.17,114.25,114.04,114.11,16228.0,112.0366,112.1151,111.909,111.9777,16228.0
2023-06-08 11:20:00,114.12,114.34,114.1,114.31,6899.0,111.9875,112.2034,111.9679,112.174,6899.0
2023-06-08 11:30:00,114.34,114.36,114.17,114.33,7665.0,112.2034,112.223,112.0366,112.1936,7665.0
2023-06-08 11:40:00,114.34,114.46,114.32,114.33,12655.0,112.2034,112.3212,112.1838,112.1936,12655.0
2023-06-08 11:50:00,114.32,114.52,114.32,114.5,6269.0,112.1838,112.38,112.1838,112.3604,6269.0
2023-06-08 12:00:00,114.49,114.49,114.32,114.34,4520.0,112.3506,112.3506,112.1838,112.2034,4520.0
2023-06-08 12:10:00,114.31,114.33,114.05,114.08,18007.0,112.174,112.1936,111.9188,111.9483,18007.0
2023-06-08 12:20:00,114.08,114.24,114.02,114.22,10641.0,111.9483,112.1053,111.8894,112.0856,10641.0
2023-06-08 12:30:00,114.21,114.21,114.01,114.05,11021.0,112.0758,112.0758,111.8796,111.9188,11021.0
2023-06-08 12:40:00,114.05,114.3,114.03,114.1,6383.0,111.9188,112.1642,111.8992,111.9679,6383.0
2023-06-08 12:50:00,114.09,114.29,114.09,114.19,12072.0,111.9581,112.1543,111.9581,112.0562,12072.0
2023-06-08 13:00:00,114.18,114.25,114.14,114.16,14919.0,112.0464,112.1151,112.0071,112.0268,14919.0
2023-06-08 13:10:00,114.16,114.2,114.03,114.18,8371.0,112.0268,112.066,111.8992,112.0464,8371.0
2023-06-08 13:20:00,114.16,114.16,113.95,113.95,11107.0,112.0268,112.0268,111.8207,111.8207,11107.0
2023-06-08 13:30:00,113.95,113.97,113.87,113.87,8033.0,111.8207,111.8403,111.7422,111.7422,8033.0
2023-06-08 13:40:00,113.86,113.86,113.59,113.62,15041.0,111.7324,111.7324,111.4674,111.4969,15041.0
2023-06-08 13:50:00,113.63,113.97,113.61,113.97,12009.0,111.5067,111.8403,111.487,111.8403,12009.0
2023-06-08 14:00:00,113.98,114.02,113.88,113.89,6717.0,111.8501,111.8894,111.752,111.7618,6717.0
2023-06-08 14:10:00,113.89,113.98,113.84,113.87,12926.0,111.7618,111.8501,111.7127,111.7422,12926.0
2023-06-08 14:20:00,113.87,113.96,113.86,113.89,13388.0,111.7422,111.8305,111.7324,111.7618,13388.0
2023-06-08 14:30:00,113.89,113.89,113.59,113.63,24805.0,111.7618,111.7618,111.4674,111.5067,24805.0
2023-06-08 14:40:00,113.63,113.65,113.47,113.48,24548.0,111.5067,111.5263,111.3497,111.3595,24548.0
2023-06-08 14:50:00,113.5,113.63,113.46,113.48,25576.0,111.3791,111.5067,111.3398,111.3595,25576.0
2023-06-08 15:00:00,113.5,113.52,113.36,113.41,32027.0,111.3791,111.3987,111.2417,111.2908,32027.0
2023-06-08 15:10:00,113.4,113.4,113.24,113.29,53819.0,111.281,111.281,111.124,111.173,53819.0
2023-06-08 15:20:00,113.3,113.3,113.18,113.19,43108.0,111.1828,111.1828,111.0651,111.0749,43108.0
2023-06-08 15:30:00,113.18,113.18,112.94,112.96,48305.0,111.0651,111.0651,110.8296,110.8492,48305.0
2023-06-08 15:40:00,112.96,113.21,112.85,113.14,72101.0,110.8492,111.0945,110.7412,111.0258,72101.0
2023-06-08 15:50:00,113.15,113.3,113.09,113.28,166784.0,111.0356,111.1828,110.9768,111.1632,166784.0
2023-06-09 09:30:00,113.31,113.53,112.51,112.86,32522.0,111.1927,111.4085,110.4076,110.7511,32522.0
2023-06-09 09:40:00,112.89,113.32,112.73,112.87,15856.0,110.7805,111.2025,110.6235,110.7609,15856.0
2023-06-09 09:50:00,112.95,113.37,112.9,113.23,11680.0,110.8394,111.2515,110.7903,111.1141,11680.0
2023-06-09 10:00:00,113.27,113.71,113.27,113.59,17361.0,111.1534,111.5852,111.1534,111.4674,17361.0
2023-06-09 10:10:00,113.6,114.22,113.6,114.15,29343.0,111.4772,112.0856,111.4772,112.017,29343.0
2023-06-09 10:20:00,114.16,114.22,113.98,114.02,23272.0,112.0268,112.0856,111.8501,111.8894,23272.0
2023-06-09 10:30:00,114.06,114.23,113.99,114.07,23198.0,111.9286,112.0955,111.8599,111.9384,23198.0
2023-06-09 10:40:00,114.05,114.49,113.88,114.46,19884.0,111.9188,112.3506,111.752,112.3212,19884.0
2023-06-09 10:50:00,114.42,114.73,114.24,114.67,16823.0,112.2819,112.5861,112.1053,112.5272,16823.0
2023-06-09 11:00:00,114.66,114.67,114.27,114.27,14513.0,112.5174,112.5272,112.1347,112.1347,14513.0
2023-06-09 11:10:00,114.25,114.42,114.2,114.29,14701.0,112.1151,112.2819,112.066,112.1543,14701.0
2023-06-09 11:20:00,114.23,114.26,113.95,114.08,15468.0,112.0955,112.1249,111.8207,111.9483,15468.0
2023-06-09 11:30:00,114.05,114.17,113.84,114.12,17230.0,111.9188,112.0366,111.7127,111.9875,17230.0
2023-06-09 11:40:00,114.18,114.53,114.14,114.35,9520.0,112.0464,112.3899,112.0071,112.2132,9520.0
2023-06-09 11:50:00,114.32,114.36,114.15,114.17,8610.0,112.1838,112.223,112.017,112.0366,8610.0
2023-06-09 12:00:00,114.17,114.32,114.03,114.27,9768.0,112.0366,112.1838,111.8992,112.1347,9768.0
2023-06-09 12:10:00,114.26,114.3,114.18,114.22,7625.0,112.1249,112.1642,112.0464,112.0856,7625.0
2023-06-09 12:20:00,114.2,114.21,113.88,113.98,9436.0,112.066,112.0758,111.752,111.8501,9436.0
2023-06-09 12:30:00,113.95,114.07,113.91,113.91,9161.0,111.8207,111.9384,111.7814,111.7814,9161.0
2023-06-09 12:40:00,113.95,114.16,113.94,114.16,10185.0,111.8207,112.0268,111.8109,112.0268,10185.0
2023-06-09 12:50:00,114.17,114.37,114.12,114.37,10007.0,112.0366,112.2328,111.9875,112.2328,10007.0
2023-06-09 13:00:00,114.37,114.54,114.32,114.42,14293.0,112.2328,112.3997,112.1838,112.2819,14293.0
2023-06-09 13:10:00,114.44,114.44,114.17,114.17,12439.0,112.3015,112.3015,112.0366,112.0366,12439.0
2023-06-09 13:20:00,114.16,114.44,114.07,114.36,50365.0,112.0268,112.3015,111.9384,112.223,50365.0
2023-06-09 13:30:00,114.35,114.51,114.23,114.29,14214.0,112.2132,112.3702,112.0955,112.1543,14214.0
2023-06-09 13:40:00,114.31,114.5,114.27,114.29,9158.0,112.174,112.3604,112.1347,112.1543,9158.0
2023-06-09 13:50:00,114.29,114.29,114.11,114.17,13040.0,112.1543,112.1543,111.9777,112.0366,13040.0
2023-06-09 14:00:00,114.16,114.3,114.12,114.25,10954.0,112.0268,112.1642,111.9875,112.1151,10954.0
2023-06-09 14:10:00,114.22,114.28,114.16,114.28,13789.0,112.0856,112.1445,112.0268,112.1445,13789.0
2023-06-09 14:20:00,114.3,114.45,114.21,114.21,38448.0,112.1642,112.3113,112.0758,112.0758,38448.0
2023-06-09 14:30:00,114.22,114.22,114.0,114.06,108268.0,112.0856,112.0856,111.8698,111.9286,108268.0
2023-06-09 14:40:00,114.02,114.14,113.99,113.99,18193.0,111.8894,112.0071,111.8599,111.8599,18193.0
2023-06-09 14:50:00,114.01,114.1,113.89,114.1,16833.0,111.8796,111.9679,111.7618,111.9679,16833.0
2023-06-09 15:00:00,114.11,114.28,113.99,114.07,19856.0,111.9777,112.1445,111.8599,111.9384,19856.0
2023-06-09 15:10:00,114.09,114.28,114.06,114.23,16329.0,111.9581,112.1445,111.9286,112.0955,16329.0
2023-06-09 15:20:00,114.26,114.27,114.08,114.19,22769.0,112.1249,112.1347,111.9483,112.0562,22769.0
2023-06-09 15:30:00,114.2,114.24,114.01,114.1,46059.0,112.066,112.1053,111.8796,111.9679,46059.0
2023-06-09 15:40:00,114.09,114.28,113.95,114.01,52159.0,111.9581,112.1445,111.8207,111.8796,52159.0
2023-06-09 15:50:00,113.99,114.16,113.92,114.05,145916.0,111.8599,112.0268,111.7913,111.9188,145916.0
2023-06-12 09:30:00,114.13,114.49,113.42,113.76,32185.0,111.9973,112.3506,111.3006,111.6342,32185.0
2023-06-12 09:40:00,113.91,114.23,113.84,113.89,27846.0,111.7814,112.0955,111.7127,111.7618,27846.0
2023-06-12 09:50:00,113.87,114.16,113.82,113.95,15190.0,111.7422,112.0268,111.6931,111.8207,15190.0
2023-06-12 10:00:00,113.98,114.59,113.92,114.59,34819.0,111.8501,112.4487,111.7913,112.4487,34819.0
2023-06-12 10:10:00,114.62,115.24,114.53,114.8,55958.0,112.4782,113.0866,112.3899,112.6548,55958.0
2023-06-12 10:20:00,114.8,114.98,114.71,114.98,20655.0,112.6548,112.8314,112.5665,112.8314,20655.0
2023-06-12 10:30:00,114.98,115.11,114.84,114.92,28733.0,112.8314,112.959,112.6941,112.7726,28733.0
2023-06-12 10:40:00,114.93,115.19,114.93,115.19,18039.0,112.7824,113.0375,112.7824,113.0375,18039.0
2023-06-12 10:50:00,115.19,115.5,115.15,115.39,43086.0,113.0375,113.3417,112.9983,113.2338,43086.0
2023-06-12 11:00:00,115.39,115.45,115.32,115.39,56589.0,113.2338,113.2927,113.1651,113.2338,56589.0
2023-06-12 11:10:00,115.4,115.44,115.33,115.34,41709.0,113.2436,113.2828,113.1749,113.1847,41709.0
2023-06-12 11:20:00,115.36,115.72,115.2,115.69,54427.0,113.2043,113.5576,113.0473,113.5282,54427.0
2023-06-12 11:30:00,115.67,115.72,115.57,115.6,29320.0,113.5086,113.5576,113.4104,113.4399,29320.0
2023-06-12 11:40:00,115.61,115.85,115.55,115.66,39768.0,113.4497,113.6852,113.3908,113.4987,39768.0
2023-06-12 11:50:00,115.64,115.64,115.44,115.44,17939.0,113.4791,113.4791,113.2828,113.2828,17939.0
2023-06-12 12:00:00,115.46,115.61,115.39,115.59,27255.0,113.3025,113.4497,113.2338,113.43,27255.0
2023-06-12 12:10:00,115.58,115.66,115.47,115.58,17896.0,113.4202,113.4987,113.3123,113.4202,17896.0
2023-06-12 12:20:00,115.58,115.61,115.49,115.49,8133.0,113.4202,113.4497,113.3319,113.3319,8133.0
2023-06-12 12:30:00,115.46,115.56,115.42,115.49,7605.0,113.3025,113.4006,113.2632,113.3319,7605.0
2023-06-12 12:40:00,115.48,115.66,115.46,115.66,9754.0,113.3221,113.4987,113.3025,113.4987,9754.0
2023-06-12 12:50:00,115.67,115.88,115.66,115.87,26091.0,113.5086,113.7146,113.4987,113.7048,26091.0
2023-06-12 13:00:00,115.85,116.03,115.77,115.78,21243.0,113.6852,113.8618,113.6067,113.6165,21243.0
2023-06-12 13:10:00,115.78,116.09,115.72,116.08,19350.0,113.6165,113.9207,113.5576,113.9109,19350.0
2023-06-12 13:20:00,116.1,116.12,115.92,116.02,69101.0,113.9305,113.9501,113.7539,113.852,69101.0
2023-06-12 13:30:00,116.02,116.02,115.82,115.9,16853.0,113.852,113.852,113.6557,113.7343,16853.0
2023-06-12 13:40:00,115.9,115.91,115.71,115.71,22501.0,113.7343,113.7441,113.5478,113.5478,22501.0
2023-06-12 13:50:00,115.7,115.83,115.67,115.81,18074.0,113.538,113.6656,113.5086,113.6459,18074.0
2023-06-12 14:00:00,115.8,116.04,115.8,116.03,15900.0,113.6361,113.8716,113.6361,113.8618,15900.0
2023-06-12 14:10:00,116.06,116.09,115.89,115.91,14420.0,113.8913,113.9207,113.7244,113.7441,14420.0
2023-06-12 14:20:00,115.89,115.89,115.78,115.84,13032.0,113.7244,113.7244,113.6165,113.6754,13032.0
2023-06-12 14:30:00,115.83,116.07,115.81,115.96,16092.0,113.6656,113.9011,113.6459,113.7931,16092.0
2023-06-12 14:40:00,115.97,116.15,115.92,116.13,10456.0,113.8029,113.9796,113.7539,113.96,10456.0
2023-06-12 14:50:00,116.12,116.17,116.01,116.16,25624.0,113.9501,113.9992,113.8422,113.9894,25624.0
2023-06-12 15:00:00,116.19,116.4,116.16,116.4,26378.0,114.0188,114.2249,113.9894,114.2249,26378.0
2023-06-12 15:10:00,116.44,116.74,116.41,116.59,29487.0,114.2642,114.5586,114.2347,114.4114,29487.0
2023-06-12 15:20:00,116.61,116.62,116.2,116.38,52332.0,114.431,114.4408,114.0286,114.2053,52332.0
2023-06-12 15:30:00,116.39,116.57,116.25,116.43,60616.0,114.2151,114.3917,114.0777,114.2543,60616.0
2023-06-12 15:40:00,116.44,116.53,116.02,116.1,95139.0,114.2642,114.3525,113.852,113.9305,95139.0
2023-06-12 15:50:00,116.11,116.3,115.87,116.08,213575.0,113.9403,114.1268,113.7048,113.9109,213575.0
2023-06-13 09:30:00,116.53,117.39,116.27,116.65,81697.0,114.3525,115.1964,114.0973,114.4702,81697.0
2023-06-13 09:40:00,116.54,117.13,116.34,116.9,29207.0,114.3623,114.9413,114.166,114.7156,29207.0
2023-06-13 09:50:00,116.9,117.05,116.6,116.8,26280.0,114.7156,114.8628,114.4212,114.6174,26280.0
2023-06-13 10:00:00,116.73,117.24,116.71,117.17,28109.0,114.5487,115.0492,114.5291,114.9805,28109.0
2023-06-13 10:10:00,117.15,117.2,116.55,116.67,35510.0,114.9609,115.01,114.3721,114.4899,35510.0
2023-06-13 10:20:00,116.7,117.0,116.7,116.92,19969.0,114.5193,114.8137,114.5193,114.7352,19969.0
2023-06-13 10:30:00,116.89,117.05,116.63,116.89,16992.0,114.7058,114.8628,114.4506,114.7058,16992.0
2023-06-13 10:40:00,116.9,116.99,116.75,116.97,16611.0,114.7156,114.8039,114.5684,114.7843,16611.0
2023-06-13 10:50:00,116.93,116.93,116.57,116.65,14936.0,114.745,114.745,114.3917,114.4702,14936.0
2023-06-13 11:00:00,116.66,116.72,116.58,116.66,15953.0,114.4801,114.5389,114.4015,114.4801,15953.0
2023-06-13 11:10:00,116.65,117.02,116.65,117.02,14991.0,114.4702,114.8333,114.4702,114.8333,14991.0
2023-06-13 11:20:00,116.99,117.12,116.98,117.05,14482.0,114.8039,114.9315,114.7941,114.8628,14482.0
2023-06-13 11:30:00,117.06,117.2,116.95,116.95,8374.0,114.8726,115.01,114.7646,114.7646,8374.0
2023-06-13 11:40:00,116.94,117.1,116.91,116.98,9696.0,114.7548,114.9118,114.7254,114.7941,9696.0
2023-06-13 11:50:00,116.97,117.08,116.88,116.89,9078.0,114.7843,114.8922,114.6959,114.7058,9078.0
2023-06-13 12:00:00,116.86,116.88,116.75,116.82,10619.0,114.6763,114.6959,114.5684,114.6371,10619.0
2023-06-13 12:10:00,116.83,116.93,116.73,116.81,7324.0,114.6469,114.745,114.5487,114.6272,7324.0
2023-06-13 12:20:00,116.82,116.85,116.69,116.79,7172.0,114.6371,114.6665,114.5095,114.6076,7172.0
2023-06-13 12:30:00,116.77,116.85,116.59,116.78,174101.0,114.588,114.6665,114.4114,114.5978,174101.0
2023-06-13 12:40:00,116.77,116.82,116.71,116.81,10704.0,114.588,114.6371,114.5291,114.6272,10704.0
2023-06-13 12:50:00,116.82,116.82,116.5,116.61,21879.0,114.6371,114.6371,114.323,114.431,21879.0
2023-06-13 13:00:00,116.6,116.65,116.42,116.44,18999.0,114.4212,114.4702,114.2445,114.2642,18999.0
2023-06-13 13:10:00,116.44,116.51,116.31,116.47,20862.0,114.2642,114.3329,114.1366,114.2936,20862.0
2023-06-13 13:20:00,116.47,116.57,116.37,116.51,14609.0,114.2936,114.3917,114.1955,114.3329,14609.0
2023-06-13 13:30:00,116.52,116.55,116.45,116.45,14996.0,114.3427,114.3721,114.274,114.274,14996.0
2023-06-13 13:40:00,116.45,116.56,116.43,116.55,20467.0,114.274,114.3819,114.2543,114.3721,20467.0
2023-06-13 13:50:00,116.56,116.63,116.42,116.61,55710.0,114.3819,114.4506,114.2445,114.431,55710.0
2023-06-13 14:00:00,116.59,116.61,116.44,116.46,22716.0,114.4114,114.431,114.2642,114.2838,22716.0
2023-06-13 14:10:00,116.46,116.54,116.36,116.53,19963.0,114.2838,114.3623,114.1857,114.3525,19963.0
2023-06-13 14:20:00,116.53,116.63,116.39,116.39,28554.0,114.3525,114.4506,114.2151,114.2151,28554.0
2023-06-13 14:30:00,116.41,116.44,116.23,116.31,21829.0,114.2347,114.2642,114.0581,114.1366,21829.0
2023-06-13 14:40:00,116.31,116.31,116.0,116.11,18381.0,114.1366,114.1366,113.8324,113.9403,18381.0
2023-06-13 14:50:00,116.1,116.13,115.96,116.02,41368.0,113.9305,113.96,113.7931,113.852,41368.0
2023-06-13 15:00:00,116.03,116.12,116.0,116.01,52576.0,113.8618,113.9501,113.8324,113.8422,52576.0
2023-06-13 15:10:00,116.03,116.23,115.98,116.01,54168.0,113.8618,114.0581,113.8128,113.8422,54168.0
2023-06-13 15:20:00,116.03,116.22,116.03,116.09,50076.0,113.8618,114.0483,113.8618,113.9207,50076.0
2023-06-13 15:30:00,116.09,116.12,115.71,115.81,39377.0,113.9207,113.9501,113.5478,113.6459,39377.0
2023-06-13 15:40:00,115.8,116.0,115.72,115.81,61861.0,113.6361,113.8324,113.5576,113.6459,61861.0
2023-06-13 15:50:00,115.81,115.86,115.65,115.78,170621.0,113.6459,113.695,113.4889,113.6165,170621.0
2023-06-14 09:30:00,116.24,116.78,115.88,116.57,68613.0,114.0679,114.5978,113.7146,114.3917,68613.0
2023-06-14 09:40:00,116.48,116.48,115.99,116.09,27836.0,114.3034,114.3034,113.8226,113.9207,27836.0
2023-06-14 09:50:00,116.13,116.43,116.12,116.25,54355.0,113.96,114.2543,113.9501,114.0777,54355.0
2023-06-14 10:00:00,116.29,116.44,116.23,116.41,49951.0,114.117,114.2642,114.0581,114.2347,49951.0
2023-06-14 10:10:00,116.37,116.41,116.19,116.19,37427.0,114.1955,114.2347,114.0188,114.0188,37427.0
2023-06-14 10:20:00,116.2,116.35,116.05,116.19,26071.0,114.0286,114.1758,113.8815,114.0188,26071.0
2023-06-14 10:30:00,116.16,116.24,115.95,116.03,26047.0,113.9894,114.0679,113.7833,113.8618,26047.0
2023-06-14 10:40:00,116.05,116.17,115.87,116.03,22817.0,113.8815,113.9992,113.7048,113.8618,22817.0
2023-06-14 10:50:00,116.0,116.08,115.89,115.99,16184.0,113.8324,113.9109,113.7244,113.8226,16184.0
2023-06-14 11:00:00,115.98,116.07,115.88,115.88,16148.0,113.8128,113.9011,113.7146,113.7146,16148.0
2023-06-14 11:10:00,115.87,115.91,115.72,115.73,15818.0,113.7048,113.7441,113.5576,113.5674,15818.0
2023-06-14 11:20:00,115.74,115.9,115.68,115.7,16043.0,113.5772,113.7343,113.5184,113.538,16043.0
2023-06-14 11:30:00,115.68,115.72,115.55,115.59,9331.0,113.5184,113.5576,113.3908,113.43,9331.0
2023-06-14 11:40:00,115.61,115.71,115.56,115.59,11543.0,113.4497,113.5478,113.4006,113.43,11543.0
2023-06-14 11:50:00,115.69,115.73,115.58,115.6,11092.0,113.5282,113.5674,113.4202,113.4399,11092.0
2023-06-14 12:00:00,115.59,115.6,115.31,115.32,14697.0,113.43,113.4399,113.1553,113.1651,14697.0
2023-06-14 12:10:00,115.3,115.49,115.26,115.49,14863.0,113.1455,113.3319,113.1062,113.3319,14863.0
2023-06-14 12:20:00,115.5,115.7,115.5,115.7,16559.0,113.3417,113.538,113.3417,113.538,16559.0
2023-06-14 12:30:00,115.7,115.8,115.67,115.71,15294.0,113.538,113.6361,113.5086,113.5478,15294.0
2023-06-14 12:40:00,115.71,115.79,115.62,115.77,18962.0,113.5478,113.6263,113.4595,113.6067,18962.0
2023-06-14 12:50:00,115.75,115.77,115.6,115.77,11986.0,113.5871,113.6067,113.4399,113.6067,11986.0
2023-06-14 13:00:00,115.79,115.79,115.58,115.59,17010.0,113.6263,113.6263,113.4202,113.43,17010.0
2023-06-14 13:10:00,115.59,115.62,115.42,115.42,10778.0,113.43,113.4595,113.2632,113.2632,10778.0
2023-06-14 13:20:00,115.41,115.54,115.36,115.44,9458.0,113.2534,113.381,113.2043,113.2828,9458.0
2023-06-14 13:30:00,115.42,115.44,115.29,115.32,40797.0,113.2632,113.2828,113.1357,113.1651,40797.0
2023-06-14 13:40:00,115.32,115.32,114.93,115.06,16033.0,113.1651,113.1651,112.7824,112.91,16033.0
2023-06-14 13:50:00,115.06,115.12,114.92,114.95,22252.0,112.91,112.9688,112.7726,112.802,22252.0
2023-06-14 14:00:00,114.83,114.83,113.71,114.28,86717.0,112.6842,112.6842,111.5852,112.1445,86717.0
2023-06-14 14:10:00,114.28,114.54,114.1,114.2,34115.0,112.1445,112.3997,111.9679,112.066,34115.0
2023-06-14 14:20:00,114.2,114.32,113.84,114.1,25792.0,112.066,112.1838,111.7127,111.9679,25792.0
2023-06-14 14:30:00,114.12,114.36,113.95,113.98,46924.0,111.9875,112.223,111.8207,111.8501,46924.0
2023-06-14 14:40:00,114.0,114.15,113.78,114.13,60593.0,111.8698,112.017,111.6539,111.9973,60593.0
2023-06-14 14:50:00,114.15,114.36,114.06,114.09,59912.0,112.017,112.223,111.9286,111.9581,59912.0
2023-06-14 15:00:00,114.09,114.9,114.04,114.73,42996.0,111.9581,112.7529,111.909,112.5861,42996.0
2023-06-14 15:10:00,114.73,114.74,114.11,114.3,32951.0,112.5861,112.5959,111.9777,112.1642,32951.0
2023-06-14 15:20:00,114.29,114.47,114.15,114.18,42375.0,112.1543,112.331,112.017,112.0464,42375.0
2023-06-14 15:30:00,114.2,114.26,114.05,114.1,71510.0,112.066,112.1249,111.9188,111.9679,71510.0
2023-06-14 15:40:00,114.15,114.16,113.55,113.55,74485.0,112.017,112.0268,111.4282,111.4282,74485.0
2023-06-14 15:50:00,113.55,113.76,113.29,113.59,310712.0,111.4282,111.6342,111.173,111.4674,310712.0
2023-06-15 09:30:00,115.25,115.82,114.21,114.83,137410.0,113.0964,113.6557,112.0758,112.6842,137410.0
2023-06-15 09:40:00,114.95,115.57,114.6,115.18,114579.0,112.802,113.4104,112.4585,113.0277,114579.0
2023-06-15 09:50:00,115.23,115.77,115.14,115.77,94508.0,113.0768,113.6067,112.9885,113.6067,94508.0
2023-06-15 10:00:00,115.83,115.96,115.26,115.41,76412.0,113.6656,113.7931,113.1062,113.2534,76412.0
2023-06-15 10:10:00,115.39,115.56,115.2,115.52,42206.0,113.2338,113.4006,113.0473,113.3614,42206.0
2023-06-15 10:20:00,115.52,116.14,115.41,115.82,51250.0,113.3614,113.9698,113.2534,113.6557,51250.0
2023-06-15 10:30:00,115.85,115.94,115.21,115.31,45507.0,113.6852,113.7735,113.0571,113.1553,45507.0
2023-06-15 10:40:00,115.35,115.46,115.17,115.3,32414.0,113.1945,113.3025,113.0179,113.1455,32414.0
2023-06-15 10:50:00,115.31,115.36,114.98,115.24,29725.0,113.1553,113.2043,112.8314,113.0866,29725.0
2023-06-15 11:00:00,115.35,115.4,115.06,115.2,17406.0,113.1945,113.2436,112.91,113.0473,17406.0
2023-06-15 11:10:00,115.19,115.71,115.11,115.6,56534.0,113.0375,113.5478,112.959,113.4399,56534.0
2023-06-15 11:20:00,115.52,116.03,115.48,116.02,45826.0,113.3614,113.8618,113.3221,113.852,45826.0
2023-06-15 11:30:00,116.0,116.02,115.61,115.67,25701.0,113.8324,113.852,113.4497,113.5086,25701.0
2023-06-15 11:40:00,115.67,115.75,115.36,115.43,21420.0,113.5086,113.5871,113.2043,113.273,21420.0
2023-06-15 11:50:00,115.39,115.47,115.05,115.14,21292.0,113.2338,113.3123,112.9001,112.9885,21292.0
2023-06-15 12:00:00,115.17,115.32,115.11,115.27,13670.0,113.0179,113.1651,112.959,113.116,13670.0
2023-06-15 12:10:00,115.3,115.4,115.09,115.16,26065.0,113.1455,113.2436,112.9394,113.0081,26065.0
2023-06-15 12:20:00,115.16,115.27,114.98,115.02,21792.0,113.0081,113.116,112.8314,112.8707,21792.0
2023-06-15 12:30:00,115.02,115.17,114.93,115.13,11700.0,112.8707,113.0179,112.7824,112.9786,11700.0
2023-06-15 12:40:00,115.14,115.17,115.02,115.14,13330.0,112.9885,113.0179,112.8707,112.9885,13330.0
2023-06-15 12:50:00,115.15,115.18,115.07,115.09,11486.0,112.9983,113.0277,112.9198,112.9394,11486.0
2023-06-15 13:00:00,115.12,115.13,114.78,114.85,12429.0,112.9688,112.9786,112.6352,112.7039,12429.0
2023-06-15 13:10:00,114.84,115.03,114.84,115.0,14710.0,112.6941,112.8805,112.6941,112.8511,14710.0
2023-06-15 13:20:00,114.99,115.22,114.97,115.2,19801.0,112.8413,113.067,112.8216,113.0473,19801.0
2023-06-15 13:30:00,115.23,115.45,115.23,115.29,39010.0,113.0768,113.2927,113.0768,113.1357,39010.0
2023-06-15 13:40:00,115.3,115.47,115.24,115.32,11771.0,113.1455,113.3123,113.0866,113.1651,11771.0
2023-06-15 13:50:00,115.32,115.33,115.16,115.26,17011.0,113.1651,113.1749,113.0081,113.1062,17011.0
2023-06-15 14:00:00,115.27,115.33,115.13,115.15,32722.0,113.116,113.1749,112.9786,112.9983,32722.0
2023-06-15 14:10:00,115.12,115.13,114.95,114.99,32888.0,112.9688,112.9786,112.802,112.8413,32888.0
2023-06-15 14:20:00,115.0,115.11,114.96,115.03,51827.0,112.8511,112.959,112.8118,112.8805,51827.0
2023-06-15 14:30:00,115.02,115.28,114.99,115.27,49895.0,112.8707,113.1258,112.8413,113.116,49895.0
2023-06-15 14:40:00,115.27,115.31,115.17,115.2,65373.0,113.116,113.1553,113.0179,113.0473,65373.0
2023-06-15 14:50:00,115.21,115.67,115.17,115.65,33388.0,113.0571,113.5086,113.0179,113.4889,33388.0
2023-06-15 15:00:00,115.75,115.85,115.46,115.66,48276.0,113.5871,113.6852,113.3025,113.4987,48276.0
2023-06-15 15:10:00,115.65,115.85,115.59,115.59,45306.0,113.4889,113.6852,113.43,113.43,45306.0
2023-06-15 15:20:00,115.58,115.78,115.51,115.68,41679.0,113.4202,113.6165,113.3515,113.5184,41679.0
2023-06-15 15:30:00,115.69,115.85,115.6,115.69,45354.0,113.5282,113.6852,113.4399,113.5282,45354.0
2023-06-15 15:40:00,115.7,115.83,115.6,115.71,78909.0,113.538,113.6656,113.4399,113.5478,78909.0
2023-06-15 15:50:00,115.72,115.85,115.24,115.44,349572.0,113.5576,113.6852,113.0866,113.2828,349572.0
2023-06-16 09:30:00,116.37,117.28,116.3,117.08,391320.0,114.1955,115.0885,114.1268,114.8922,391320.0
2023-06-16 09:40:00,117.1,117.58,116.76,117.39,59273.0,114.9118,115.3829,114.5782,115.1964,59273.0
2023-06-16 09:50:00,117.45,117.58,117.09,117.12,28343.0,115.2553,115.3829,114.902,114.9315,28343.0
2023-06-16 10:00:00,117.14,117.74,117.12,117.74,40315.0,114.9511,115.5399,114.9315,115.5399,40315.0
2023-06-16 10:10:00,117.82,117.9,117.52,117.57,55751.0,115.6184,115.6969,115.324,115.373,55751.0
2023-06-16 10:20:00,117.55,117.75,117.25,117.75,54742.0,115.3534,115.5497,115.059,115.5497,54742.0
2023-06-16 10:30:00,117.72,117.88,117.57,117.66,27255.0,115.5202,115.6773,115.373,115.4614,27255.0
2023-06-16 10:40:00,117.67,117.67,117.42,117.52,30866.0,115.4712,115.4712,115.2259,115.324,30866.0
2023-06-16 10:50:00,117.5,117.6,117.3,117.37,26878.0,115.3044,115.4025,115.1081,115.1768,26878.0
2023-06-16 11:00:00,117.34,117.44,117.17,117.42,19550.0,115.1473,115.2455,114.9805,115.2259,19550.0
2023-06-16 11:10:00,117.43,117.72,117.32,117.68,35644.0,115.2357,115.5202,115.1277,115.481,35644.0
2023-06-16 11:20:00,117.66,117.91,117.59,117.89,21723.0,115.4614,115.7067,115.3927,115.6871,21723.0
2023-06-16 11:30:00,117.9,117.96,117.38,117.38,32292.0,115.6969,115.7558,115.1866,115.1866,32292.0
2023-06-16 11:40:00,117.4,117.48,117.21,117.23,20301.0,115.2062,115.2847,115.0198,115.0394,20301.0
2023-06-16 11:50:00,117.25,117.62,117.04,117.61,26230.0,115.059,115.4221,114.853,115.4123,26230.0
2023-06-16 12:00:00,117.65,117.65,117.31,117.39,16335.0,115.4516,115.4516,115.1179,115.1964,16335.0
2023-06-16 12:10:00,117.4,117.41,117.19,117.27,17207.0,115.2062,115.216,115.0001,115.0787,17207.0
2023-06-16 12:20:00,117.27,117.36,117.11,117.34,22647.0,115.0787,115.167,114.9216,115.1473,22647.0
2023-06-16 12:30:00,117.35,117.56,117.22,117.22,15228.0,115.1572,115.3632,115.0296,115.0296,15228.0
2023-06-16 12:40:00,117.2,117.21,116.89,117.05,36102.0,115.01,115.0198,114.7058,114.8628,36102.0
2023-06-16 12:50:00,117.02,117.12,117.02,117.07,19761.0,114.8333,114.9315,114.8333,114.8824,19761.0
2023-06-16 13:00:00,117.07,117.13,116.93,116.95,18494.0,114.8824,114.9413,114.745,114.7646,18494.0
2023-06-16 13:10:00,116.93,117.27,116.88,117.23,24789.0,114.745,115.0787,114.6959,115.0394,24789.0
2023-06-16 13:20:00,117.22,117.31,117.04,117.04,43008.0,115.0296,115.1179,114.853,114.853,43008.0
2023-06-16 13:30:00,117.04,117.06,116.89,117.0,15823.0,114.853,114.8726,114.7058,114.8137,15823.0
2023-06-16 13:40:00,117.01,117.03,116.89,117.01,18549.0,114.8235,114.8431,114.7058,114.8235,18549.0
2023-06-16 13:50:00,117.01,117.02,116.93,117.01,14521.0,114.8235,114.8333,114.745,114.8235,14521.0
2023-06-16 14:00:00,117.0,117.02,116.87,116.91,13255.0,114.8137,114.8333,114.6861,114.7254,13255.0
2023-06-16 14:10:00,116.93,116.97,116.81,116.86,24045.0,114.745,114.7843,114.6272,114.6763,24045.0
2023-06-16 14:20:00,116.85,116.86,116.65,116.7,30167.0,114.6665,114.6763,114.4702,114.5193,30167.0
2023-06-16 14:30:00,116.7,116.7,116.48,116.63,19838.0,114.5193,114.5193,114.3034,114.4506,19838.0
2023-06-16 14:40:00,116.64,116.64,116.42,116.47,20483.0,114.4604,114.4604,114.2445,114.2936,20483.0
2023-06-16 14:50:00,116.47,116.48,116.16,116.19,26999.0,114.2936,114.3034,113.9894,114.0188,26999.0
2023-06-16 15:00:00,116.19,116.2,115.97,116.04,38071.0,114.0188,114.0286,113.8029,113.8716,38071.0
2023-06-16 15:10:00,116.04,116.16,115.87,116.16,59187.0,113.8716,113.9894,113.7048,113.9894,59187.0
2023-06-16 15:20:00,116.17,116.27,116.02,116.09,39688.0,113.9992,114.0973,113.852,113.9207,39688.0
2023-06-16 15:30:00,116.08,116.15,115.99,116.07,52613.0,113.9109,113.9796,113.8226,113.9011,52613.0
2023-06-16 15:40:00,116.07,116.21,115.92,116.19,117936.0,113.9011,114.0385,113.7539,114.0188,117936.0
2023-06-16 15:50:00,116.2,116.58,116.2,116.39,323788.0,114.0286,114.4015,114.0286,114.2151,323788.0
2023-06-20 09:30:00,117.2,118.88,117.09,118.88,150105.0,115.01,116.6586,114.902,116.6586,150105.0
2023-06-20 09:40:00,118.88,119.41,118.17,119.0,109745.0,116.6586,117.1787,115.9618,116.7763,109745.0
2023-06-20 09:50:00,119.05,119.09,118.4,118.7,49247.0,116.8254,116.8646,116.1875,116.4819,49247.0
2023-06-20 10:00:00,118.7,118.9,118.46,118.55,51375.0,116.4819,116.6782,116.2464,116.3347,51375.0
2023-06-20 10:10:00,118.53,118.83,118.34,118.34,86082.0,116.3151,116.6095,116.1287,116.1287,86082.0
2023-06-20 10:20:00,118.31,118.31,117.91,118.04,45574.0,116.0992,116.0992,115.7067,115.8343,45574.0
2023-06-20 10:30:00,118.03,118.37,117.99,118.37,31051.0,115.8245,116.1581,115.7852,116.1581,31051.0
2023-06-20 10:40:00,118.33,118.8,118.32,118.7,39360.0,116.1188,116.5801,116.109,116.4819,39360.0
2023-06-20 10:50:00,118.71,118.84,118.25,118.57,36422.0,116.4917,116.6193,116.0403,116.3544,36422.0
2023-06-20 11:00:00,118.57,118.72,118.38,118.52,24097.0,116.3544,116.5016,116.1679,116.3053,24097.0
2023-06-20 11:10:00,118.51,118.93,118.51,118.66,21956.0,116.2955,116.7076,116.2955,116.4427,21956.0
2023-06-20 11:20:00,118.67,118.84,118.6,118.64,22212.0,116.4525,116.6193,116.3838,116.4231,22212.0
2023-06-20 11:30:00,118.62,118.75,118.55,118.62,20838.0,116.4034,116.531,116.3347,116.4034,20838.0
2023-06-20 11:40:00,118.61,118.64,118.44,118.47,22862.0,116.3936,116.4231,116.2268,116.2562,22862.0
2023-06-20 11:50:00,118.45,118.46,118.02,118.03,22627.0,116.2366,116.2464,115.8146,115.8245,22627.0
2023-06-20 12:00:00,118.04,118.1,117.97,118.05,15507.0,115.8343,115.8931,115.7656,115.8441,15507.0
2023-06-20 12:10:00,118.03,118.09,117.82,117.91,19613.0,115.8245,115.8833,115.6184,115.7067,19613.0
2023-06-20 12:20:00,117.91,118.04,117.87,117.92,20439.0,115.7067,115.8343,115.6674,115.7165,20439.0
2023-06-20 12:30:00,117.91,117.92,117.64,117.71,19209.0,115.7067,115.7165,115.4417,115.5104,19209.0
2023-06-20 12:40:00,117.71,117.87,117.71,117.78,26108.0,115.5104,115.6674,115.5104,115.5791,26108.0
2023-06-20 12:50:00,117.79,117.84,117.64,117.84,25568.0,115.5889,115.638,115.4417,115.638,25568.0
2023-06-20 13:00:00,117.83,117.93,117.78,117.85,29048.0,115.6282,115.7263,115.5791,115.6478,29048.0
2023-06-20 13:10:00,117.9,118.12,117.83,118.09,28870.0,115.6969,115.9128,115.6282,115.8833,28870.0
2023-06-20 13:20:00,118.12,118.15,117.88,117.9,22671.0,115.9128,115.9422,115.6773,115.6969,22671.0
2023-06-20 13:30:00,117.94,118.0,117.86,118.0,21782.0,115.7361,115.795,115.6576,115.795,21782.0
2023-06-20 13:40:00,117.99,118.13,117.96,118.13,13270.0,115.7852,115.9226,115.7558,115.9226,13270.0
2023-06-20 13:50:00,118.12,118.19,118.12,118.14,20285.0,115.9128,115.9815,115.9128,115.9324,20285.0
2023-06-20 14:00:00,118.11,118.18,118.01,118.01,12555.0,115.903,115.9716,115.8048,115.8048,12555.0
2023-06-20 14:10:00,118.01,118.09,117.87,118.05,20197.0,115.8048,115.8833,115.6674,115.8441,20197.0
2023-06-20 14:20:00,118.03,118.07,117.84,117.95,26858.0,115.8245,115.8637,115.638,115.7459,26858.0
2023-06-20 14:30:00,117.95,117.97,117.83,117.85,14995.0,115.7459,115.7656,115.6282,115.6478,14995.0
2023-06-20 14:40:00,117.84,117.86,117.71,117.78,16995.0,115.638,115.6576,115.5104,115.5791,16995.0
2023-06-20 14:50:00,117.79,118.01,117.75,117.94,20306.0,115.5889,115.8048,115.5497,115.7361,20306.0
2023-06-20 15:00:00,117.97,118.05,117.9,117.97,13851.0,115.7656,115.8441,115.6969,115.7656,13851.0
2023-06-20 15:10:00,117.97,118.21,117.95,118.13,21338.0,115.7656,116.0011,115.7459,115.9226,21338.0
2023-06-20 15:20:00,118.15,118.31,118.15,118.21,26903.0,115.9422,116.0992,115.9422,116.0011,26903.0
2023-06-20 15:30:00,118.24,118.31,118.16,118.26,41462.0,116.0305,116.0992,115.952,116.0502,41462.0
2023-06-20 15:40:00,118.25,118.35,118.2,118.32,58405.0,116.0403,116.1385,115.9913,116.109,58405.0
2023-06-20 15:50:00,118.33,118.45,118.22,118.32,137690.0,116.1188,116.2366,116.0109,116.109,137690.0
2023-06-21 09:30:00,116.85,117.82,116.62,117.68,77786.0,114.6665,115.6184,114.4408,115.481,77786.0
2023-06-21 09:40:00,117.76,117.88,117.36,117.88,31618.0,115.5595,115.6773,115.167,115.6773,31618.0
2023-06-21 09:50:00,117.91,118.46,117.81,118.32,23269.0,115.7067,116.2464,115.6086,116.109,23269.0
2023-06-21 10:00:00,118.34,118.38,118.01,118.29,26254.0,116.1287,116.1679,115.8048,116.0796,26254.0
2023-06-21 10:10:00,118.33,118.72,118.18,118.63,28792.0,116.1188,116.5016,115.9716,116.4132,28792.0
2023-06-21 10:20:00,118.65,118.97,118.58,118.93,22000.0,116.4329,116.7469,116.3642,116.7076,22000.0
2023-06-21 10:30:00,118.99,119.08,118.76,118.87,29277.0,116.7665,116.8548,116.5408,116.6488,29277.0
2023-06-21 10:40:00,118.86,118.91,118.32,118.4,22771.0,116.6389,116.688,116.109,116.1875,22771.0
2023-06-21 10:50:00,118.36,118.53,118.32,118.43,18155.0,116.1483,116.3151,116.109,116.217,18155.0
2023-06-21 11:00:00,118.47,118.52,118.11,118.25,23650.0,116.2562,116.3053,115.903,116.0403,23650.0
2023-06-21 11:10:00,118.23,118.28,118.03,118.13,18861.0,116.0207,116.0698,115.8245,115.9226,18861.0
2023-06-21 11:20:00,118.14,118.38,118.14,118.3,17820.0,115.9324,116.1679,115.9324,116.0894,17820.0
2023-06-21 11:30:00,118.24,118.48,118.21,118.46,20029.0,116.0305,116.266,116.0011,116.2464,20029.0
2023-06-21 11:40:00,118.46,118.58,118.42,118.46,20057.0,116.2464,116.3642,116.2072,116.2464,20057.0
2023-06-21 11:50:00,118.48,118.54,118.3,118.47,19216.0,116.266,116.3249,116.0894,116.2562,19216.0
2023-06-21 12:00:00,118.45,118.7,118.39,118.66,19960.0,116.2366,116.4819,116.1777,116.4427,19960.0
2023-06-21 12:10:00,118.66,118.68,118.55,118.61,15792.0,116.4427,116.4623,116.3347,116.3936,15792.0
2023-06-21 12:20:00,118.6,118.66,118.55,118.65,24160.0,116.3838,116.4427,116.3347,116.4329,24160.0
2023-06-21 12:30:00,118.67,118.69,118.55,118.69,20345.0,116.4525,116.4721,116.3347,116.4721,20345.0
2023-06-21 12:40:00,118.7,118.82,118.59,118.65,16757.0,116.4819,116.5997,116.374,116.4329,16757.0
2023-06-21 12:50:00,118.65,118.75,118.63,118.73,15980.0,116.4329,116.531,116.4132,116.5114,15980.0
2023-06-21 13:00:00,118.7,118.74,118.59,118.67,26696.0,116.4819,116.5212,116.374,116.4525,26696.0
2023-06-21 13:10:00,118.65,118.67,118.41,118.57,27217.0,116.4329,116.4525,116.1974,116.3544,27217.0
2023-06-21 13:20:00,118.56,118.63,118.48,118.62,20494.0,116.3445,116.4132,116.266,116.4034,20494.0
2023-06-21 13:30:00,118.63,118.63,118.49,118.54,24080.0,116.4132,116.4132,116.2759,116.3249,24080.0
2023-06-21 13:40:00,118.54,118.86,118.53,118.86,19038.0,116.3249,116.6389,116.3151,116.6389,19038.0
2023-06-21 13:50:00,118.85,119.03,118.82,119.0,18609.0,116.6291,116.8058,116.5997,116.7763,18609.0
2023-06-21 14:00:00,119.04,119.11,118.95,119.06,27719.0,116.8156,116.8843,116.7273,116.8352,27719.0
2023-06-21 14:10:00,119.04,119.34,118.98,119.34,25976.0,116.8156,117.11,116.7567,117.11,25976.0
2023-06-21 14:20:00,119.33,119.47,119.26,119.46,21684.0,117.1002,117.2375,117.0315,117.2277,21684.0
2023-06-21 14:30:00,119.45,119.61,119.27,119.32,45869.0,117.2179,117.3749,117.0413,117.0903,45869.0
2023-06-21 14:40:00,119.34,119.4,119.23,119.3,27631.0,117.11,117.1689,117.002,117.0707,27631.0
2023-06-21 14:50:00,119.3,119.38,119.28,119.32,24206.0,117.0707,117.1492,117.0511,117.0903,24206.0
2023-06-21 15:00:00,119.31,119.32,119.04,119.07,17322.0,117.0805,117.0903,116.8156,116.845,17322.0
2023-06-21 15:10:00,119.08,119.1,118.98,118.99,30959.0,116.8548,116.8745,116.7567,116.7665,30959.0
2023-06-21 15:20:00,118.97,118.99,118.72,118.76,51512.0,116.7469,116.7665,116.5016,116.5408,51512.0
2023-06-21 15:30:00,118.77,118.81,118.62,118.74,41827.0,116.5506,116.5899,116.4034,116.5212,41827.0
2023-06-21 15:40:00,118.73,118.87,118.69,118.72,46150.0,116.5114,116.6488,116.4721,116.5016,46150.0
2023-06-21 15:50:00,118.74,119.02,118.73,118.96,249499.0,116.5212,116.796,116.5114,116.7371,249499.0
2023-06-22 09:30:00,118.7,118.77,117.9,118.05,99387.0,116.4819,116.5506,115.6969,115.8441,99387.0
2023-06-22 09:40:00,118.03,118.56,117.93,118.23,45416.0,115.8245,116.3445,115.7263,116.0207,45416.0
2023-06-22 09:50:00,118.24,118.6,118.13,118.41,22086.0,116.0305,116.3838,115.9226,116.1974,22086.0
2023-06-22 10:00:00,118.48,118.57,118.2,118.57,24977.0,116.266,116.3544,115.9913,116.3544,24977.0
2023-06-22 10:10:00,118.62,118.99,118.57,118.73,31615.0,116.4034,116.7665,116.3544,116.5114,31615.0
2023-06-22 10:20:00,118.73,119.17,118.66,119.11,28615.0,116.5114,116.9431,116.4427,116.8843,28615.0
2023-06-22 10:30:00,119.15,119.16,118.95,119.11,25113.0,116.9235,116.9333,116.7273,116.8843,25113.0
2023-06-22 10:40:00,119.09,119.37,118.94,119.37,47041.0,116.8646,117.1394,116.7174,117.1394,47041.0
2023-06-22 10:50:00,119.37,119.47,119.31,119.33,125329.0,117.1394,117.2375,117.0805,117.1002,125329.0
2023-06-22 11:00:00,119.34,119.4,119.0,119.06,60274.0,117.11,117.1689,116.7763,116.8352,60274.0
2023-06-22 11:10:00,119.07,119.23,119.0,119.11,30909.0,116.845,117.002,116.7763,116.8843,30909.0
2023-06-22 11:20:00,119.11,119.2,118.75,118.87,59561.0,116.8843,116.9726,116.531,116.6488,59561.0
2023-06-22 11:30:00,118.87,119.1,118.79,118.96,38115.0,116.6488,116.8745,116.5703,116.7371,38115.0
2023-06-22 11:40:00,118.94,119.01,118.79,118.79,24168.0,116.7174,116.7861,116.5703,116.5703,24168.0
2023-06-22 11:50:00,118.79,118.94,118.72,118.94,20442.0,116.5703,116.7174,116.5016,116.7174,20442.0
2023-06-22 12:00:00,118.94,118.96,118.58,118.66,10510.0,116.7174,116.7371,116.3642,116.4427,10510.0
2023-06-22 12:10:00,118.65,119.06,118.64,118.98,28259.0,116.4329,116.8352,116.4231,116.7567,28259.0
2023-06-22 12:20:00,118.96,119.07,118.86,118.98,16566.0,116.7371,116.845,116.6389,116.7567,16566.0
2023-06-22 12:30:00,119.01,119.1,118.89,118.89,9880.0,116.7861,116.8745,116.6684,116.6684,9880.0
2023-06-22 12:40:00,118.88,119.06,118.88,119.02,11281.0,116.6586,116.8352,116.6586,116.796,11281.0
2023-06-22 12:50:00,119.04,119.04,118.86,118.98,13023.0,116.8156,116.8156,116.6389,116.7567,13023.0
2023-06-22 13:00:00,118.99,118.99,118.7,118.74,13439.0,116.7665,116.7665,116.4819,116.5212,13439.0
2023-06-22 13:10:00,118.73,118.98,118.72,118.92,27001.0,116.5114,116.7567,116.5016,116.6978,27001.0
2023-06-22 13:20:00,118.92,118.95,118.78,118.91,24326.0,116.6978,116.7273,116.5604,116.688,24326.0
2023-06-22 13:30:00,118.93,118.98,118.87,118.96,65148.0,116.7076,116.7567,116.6488,116.7371,65148.0
2023-06-22 13:40:00,118.95,119.11,118.95,119.11,18317.0,116.7273,116.8843,116.7273,116.8843,18317.0
2023-06-22 13:50:00,119.08,119.28,119.08,119.24,56269.0,116.8548,117.0511,116.8548,117.0118,56269.0
2023-06-22 14:00:00,119.25,119.27,119.12,119.14,20013.0,117.0217,117.0413,116.8941,116.9137,20013.0
2023-06-22 14:10:00,119.15,119.3,119.11,119.2,71419.0,116.9235,117.0707,116.8843,116.9726,71419.0
2023-06-22 14:20:00,119.21,119.49,119.18,119.43,61010.0,116.9824,117.2572,116.953,117.1983,61010.0
2023-06-22 14:30:00,119.42,119.52,119.37,119.42,57862.0,117.1885,117.2866,117.1394,117.1885,57862.0
2023-06-22 14:40:00,119.43,119.5,119.26,119.26,41414.0,117.1983,117.267,117.0315,117.0315,41414.0
2023-06-22 14:50:00,119.25,119.44,119.21,119.44,32405.0,117.0217,117.2081,116.9824,117.2081,32405.0
2023-06-22 15:00:00,119.49,119.49,119.41,119.45,27947.0,117.2572,117.2572,117.1787,117.2179,27947.0
2023-06-22 15:10:00,119.45,119.47,119.21,119.29,50846.0,117.2179,117.2375,116.9824,117.0609,50846.0
2023-06-22 15:20:00,119.29,119.3,119.1,119.15,46736.0,117.0609,117.0707,116.8745,116.9235,46736.0
2023-06-22 15:30:00,119.13,119.37,119.05,119.37,50099.0,116.9039,117.1394,116.8254,117.1394,50099.0
2023-06-22 15:40:00,119.38,119.49,119.37,119.39,90948.0,117.1492,117.2572,117.1394,117.159,90948.0
2023-06-22 15:50:00,119.4,119.63,119.39,119.62,265598.0,117.1689,117.3946,117.159,117.3847,265598.0
2023-06-23 09:30:00,119.47,120.14,119.33,119.75,86800.0,117.2375,117.895,117.1002,117.5123,86800.0
2023-06-23 09:40:00,119.77,120.16,119.73,119.74,27816.0,117.5319,117.9146,117.4927,117.5025,27816.0
2023-06-23 09:50:00,119.77,119.84,119.42,119.81,23163.0,117.5319,117.6006,117.1885,117.5712,23163.0
2023-06-23 10:00:00,119.8,119.91,119.6,119.87,40747.0,117.5614,117.6693,117.3651,117.6301,40747.0
2023-06-23 10:10:00,119.9,120.36,119.82,120.27,39294.0,117.6595,118.1109,117.581,118.0226,39294.0
2023-06-23 10:20:00,120.3,120.38,120.03,120.19,27083.0,118.052,118.1305,117.7871,117.9441,27083.0
2023-06-23 10:30:00,120.23,120.24,119.83,119.91,22835.0,117.9833,117.9932,117.5908,117.6693,22835.0
2023-06-23 10:40:00,119.89,120.29,119.76,120.2,15792.0,117.6497,118.0422,117.5221,117.9539,15792.0
2023-06-23 10:50:00,120.22,120.28,120.02,120.15,21652.0,117.9735,118.0324,117.7773,117.9048,21652.0
2023-06-23 11:00:00,120.15,120.26,120.01,120.06,18293.0,117.9048,118.0128,117.7675,117.8165,18293.0
2023-06-23 11:10:00,120.04,120.17,119.88,119.92,25192.0,117.7969,117.9245,117.6399,117.6791,25192.0
2023-06-23 11:20:00,119.91,120.08,119.89,120.08,16374.0,117.6693,117.8361,117.6497,117.8361,16374.0
2023-06-23 11:30:00,120.09,120.19,120.09,120.18,20171.0,117.846,117.9441,117.846,117.9343,20171.0
2023-06-23 11:40:00,120.19,120.3,120.14,120.29,20902.0,117.9441,118.052,117.895,118.0422,20902.0
2023-06-23 11:50:00,120.25,120.25,119.97,120.02,17514.0,118.003,118.003,117.7282,117.7773,17514.0
2023-06-23 12:00:00,120.02,120.05,119.82,119.88,17553.0,117.7773,117.8067,117.581,117.6399,17553.0
2023-06-23 12:10:00,119.86,120.05,119.73,120.04,16294.0,117.6203,117.8067,117.4927,117.7969,16294.0
2023-06-23 12:20:00,120.06,120.34,120.01,120.34,11535.0,117.8165,118.0913,117.7675,118.0913,11535.0
2023-06-23 12:30:00,120.36,120.45,120.33,120.41,15405.0,118.1109,118.1992,118.0815,118.16,15405.0
2023-06-23 12:40:00,120.41,120.6,120.32,120.58,14296.0,118.16,118.3464,118.0717,118.3268,14296.0
2023-06-23 12:50:00,120.58,120.6,120.34,120.41,13331.0,118.3268,118.3464,118.0913,118.16,13331.0
2023-06-23 13:00:00,120.4,120.4,120.13,120.27,28071.0,118.1502,118.1502,117.8852,118.0226,28071.0
2023-06-23 13:10:00,120.28,120.32,120.15,120.19,16146.0,118.0324,118.0717,117.9048,117.9441,16146.0
2023-06-23 13:20:00,120.21,120.32,120.16,120.28,10183.0,117.9637,118.0717,117.9146,118.0324,10183.0
2023-06-23 13:30:00,120.29,120.52,120.29,120.46,19301.0,118.0422,118.2679,118.0422,118.209,19301.0
2023-06-23 13:40:00,120.47,120.53,120.37,120.5,13846.0,118.2189,118.2777,118.1207,118.2483,13846.0
2023-06-23 13:50:00,120.53,120.54,120.37,120.4,13391.0,118.2777,118.2875,118.1207,118.1502,13391.0
2023-06-23 14:00:00,120.39,120.43,120.25,120.37,18335.0,118.1404,118.1796,118.003,118.1207,18335.0
2023-06-23 14:10:00,120.38,120.44,120.2,120.26,20495.0,118.1305,118.1894,117.9539,118.0128,20495.0
2023-06-23 14:20:00,120.26,120.32,120.11,120.12,18826.0,118.0128,118.0717,117.8656,117.8754,18826.0
2023-06-23 14:30:00,120.1,120.13,119.98,120.01,16570.0,117.8558,117.8852,117.738,117.7675,16570.0
2023-06-23 14:40:00,120.0,120.01,119.81,119.82,30248.0,117.7576,117.7675,117.5712,117.581,30248.0
2023-06-23 14:50:00,119.83,119.93,119.75,119.83,21173.0,117.5908,117.6889,117.5123,117.5908,21173.0
2023-06-23 15:00:00,119.78,119.85,119.73,119.81,31194.0,117.5418,117.6104,117.4927,117.5712,31194.0
2023-06-23 15:10:00,119.82,119.94,119.73,119.75,25987.0,117.581,117.6988,117.4927,117.5123,25987.0
2023-06-23 15:20:00,119.74,119.78,119.54,119.73,29930.0,117.5025,117.5418,117.3062,117.4927,29930.0
2023-06-23 15:30:00,119.74,120.18,119.74,120.16,36919.0,117.5025,117.9343,117.5025,117.9146,36919.0
2023-06-23 15:40:00,120.15,120.44,120.06,120.42,96324.0,117.9048,118.1894,117.8165,118.1698,96324.0
2023-06-23 15:50:00,120.42,120.96,120.32,120.41,251503.0,118.1698,118.6997,118.0717,118.16,251503.0
2023-06-26 09:30:00,120.55,120.94,120.32,120.87,47923.0,118.2974,118.6801,118.0717,118.6114,47923.0
2023-06-26 09:40:00,120.94,121.46,120.85,121.34,17258.0,118.6801,119.1904,118.5918,119.0726,17258.0
2023-06-26 09:50:00,121.34,121.81,121.22,121.5,59722.0,119.0726,119.5338,118.9548,119.2296,59722.0
2023-06-26 10:00:00,121.5,121.5,121.06,121.1,34733.0,119.2296,119.2296,118.7978,118.8371,34733.0
2023-06-26 10:10:00,121.08,121.28,120.95,121.12,22099.0,118.8175,119.0137,118.6899,118.8567,22099.0
2023-06-26 10:20:00,121.08,121.29,121.0,121.0,19123.0,118.8175,119.0235,118.739,118.739,19123.0
2023-06-26 10:30:00,121.0,121.01,120.5,120.51,20977.0,118.739,118.7488,118.2483,118.2581,20977.0
2023-06-26 10:40:00,120.49,120.76,120.4,120.7,13141.0,118.2385,118.5034,118.1502,118.4446,13141.0
2023-06-26 10:50:00,120.69,120.69,120.25,120.37,22737.0,118.4347,118.4347,118.003,118.1207,22737.0
2023-06-26 11:00:00,120.37,120.39,119.68,119.81,38413.0,118.1207,118.1404,117.4436,117.5712,38413.0
2023-06-26 11:10:00,119.79,119.82,119.14,119.24,56780.0,117.5516,117.581,116.9137,117.0118,56780.0
2023-06-26 11:20:00,119.26,119.54,119.16,119.49,18120.0,117.0315,117.3062,116.9333,117.2572,18120.0
2023-06-26 11:30:00,119.53,119.91,119.53,119.88,12681.0,117.2964,117.6693,117.2964,117.6399,12681.0
2023-06-26 11:40:00,119.92,120.03,119.9,119.94,19795.0,117.6791,117.7871,117.6595,117.6988,19795.0
2023-06-26 11:50:00,119.93,120.19,119.83,120.16,5135.0,117.6889,117.9441,117.5908,117.9146,5135.0
2023-06-26 12:00:00,120.19,120.25,119.9,119.9,10439.0,117.9441,118.003,117.6595,117.6595,10439.0
2023-06-26 12:10:00,119.89,120.08,119.81,119.96,14810.0,117.6497,117.8361,117.5712,117.7184,14810.0
2023-06-26 12:20:00,119.93,120.1,119.85,120.07,10916.0,117.6889,117.8558,117.6104,117.8263,10916.0
2023-06-26 12:30:00,120.02,120.08,119.58,119.7,23942.0,117.7773,117.8361,117.3455,117.4632,23942.0
2023-06-26 12:40:00,119.72,119.79,119.56,119.69,17792.0,117.4829,117.5516,117.3259,117.4534,17792.0
2023-06-26 12:50:00,119.71,119.85,119.7,119.84,22289.0,117.4731,117.6104,117.4632,117.6006,22289.0
2023-06-26 13:00:00,119.85,120.13,119.84,120.0,21573.0,117.6104,117.8852,117.6006,117.7576,21573.0
2023-06-26 13:10:00,120.0,120.18,119.97,120.07,11547.0,117.7576,117.9343,117.7282,117.8263,11547.0
2023-06-26 13:20:00,120.04,120.21,120.0,120.2,9890.0,117.7969,117.9637,117.7576,117.9539,9890.0
2023-06-26 13:30:00,120.2,120.2,119.97,120.11,22909.0,117.9539,117.9539,117.7282,117.8656,22909.0
2023-06-26 13:40:00,120.13,120.59,120.12,120.48,51597.0,117.8852,118.3366,117.8754,118.2287,51597.0
2023-06-26 13:50:00,120.48,120.48,120.24,120.38,26275.0,118.2287,118.2287,117.9932,118.1305,26275.0
2023-06-26 14:00:00,120.35,120.5,120.33,120.48,19343.0,118.1011,118.2483,118.0815,118.2287,19343.0
2023-06-26 14:10:00,120.47,120.67,120.4,120.41,39553.0,118.2189,118.4151,118.1502,118.16,39553.0
2023-06-26 14:20:00,120.4,120.49,120.2,120.48,54780.0,118.1502,118.2385,117.9539,118.2287,54780.0
2023-06-26 14:30:00,120.46,120.49,120.33,120.48,33079.0,118.209,118.2385,118.0815,118.2287,33079.0
2023-06-26 14:40:00,120.48,120.53,120.36,120.45,34570.0,118.2287,118.2777,118.1109,118.1992,34570.0
2023-06-26 14:50:00,120.45,120.48,120.33,120.44,69404.0,118.1992,118.2287,118.0815,118.1894,69404.0
2023-06-26 15:00:00,120.44,120.45,120.11,120.11,67460.0,118.1894,118.1992,117.8656,117.8656,67460.0
2023-06-26 15:10:00,120.12,120.12,120.01,120.07,39298.0,117.8754,117.8754,117.7675,117.8263,39298.0
2023-06-26 15:20:00,120.07,120.08,119.87,119.9,29107.0,117.8263,117.8361,117.6301,117.6595,29107.0
2023-06-26 15:30:00,119.91,120.03,119.91,120.01,39750.0,117.6693,117.7871,117.6693,117.7675,39750.0
2023-06-26 15:40:00,119.99,120.02,119.75,119.9,36230.0,117.7478,117.7773,117.5123,117.6595,36230.0
2023-06-26 15:50:00,119.87,119.92,119.69,119.88,152720.0,117.6301,117.6791,117.4534,117.6399,152720.0
2023-06-27 09:30:00,120.13,121.24,120.13,120.94,67875.0,117.8852,118.9745,117.8852,118.6801,67875.0
2023-06-27 09:40:00,120.96,121.1,120.7,120.76,47102.0,118.6997,118.8371,118.4446,118.5034,47102.0
2023-06-27 09:50:00,120.76,121.25,120.71,120.77,45378.0,118.5034,118.9843,118.4544,118.5133,45378.0
2023-06-27 10:00:00,120.77,121.53,120.68,121.37,78556.0,118.5133,119.259,118.4249,119.102,78556.0
2023-06-27 10:10:00,121.35,122.0,121.13,121.94,63586.0,119.0824,119.7203,118.8665,119.6614,63586.0
2023-06-27 10:20:00,121.93,122.13,121.83,122.11,47211.0,119.6516,119.8478,119.5534,119.8282,47211.0
2023-06-27 10:30:00,122.11,122.37,121.85,122.09,85360.0,119.8282,120.0834,119.5731,119.8086,85360.0
2023-06-27 10:40:00,122.1,122.45,121.99,122.28,90334.0,119.8184,120.1619,119.7105,119.995,90334.0
2023-06-27 10:50:00,122.23,122.64,122.22,122.5,31352.0,119.946,120.3483,119.9362,120.2109,31352.0
2023-06-27 11:00:00,122.5,122.74,122.5,122.55,26583.0,120.2109,120.4464,120.2109,120.26,26583.0
2023-06-27 11:10:00,122.53,122.58,122.38,122.43,77821.0,120.2404,120.2894,120.0932,120.1422,77821.0
2023-06-27 11:20:00,122.48,122.52,122.18,122.19,50701.0,120.1913,120.2305,119.8969,119.9067,50701.0
2023-06-27 11:30:00,122.21,122.31,122.11,122.22,44140.0,119.9263,120.0245,119.8282,119.9362,44140.0
2023-06-27 11:40:00,122.2,122.25,121.85,121.98,22559.0,119.9165,119.9656,119.5731,119.7006,22559.0
2023-06-27 11:50:00,122.0,122.42,121.96,122.27,33703.0,119.7203,120.1324,119.681,119.9852,33703.0
2023-06-27 12:00:00,122.27,122.4,122.17,122.34,24745.0,119.9852,120.1128,119.8871,120.0539,24745.0
2023-06-27 12:10:00,122.36,122.7,122.33,122.57,25960.0,120.0735,120.4072,120.0441,120.2796,25960.0
2023-06-27 12:20:00,122.58,122.73,122.46,122.69,52658.0,120.2894,120.4366,120.1717,120.3974,52658.0
2023-06-27 12:30:00,122.71,123.09,122.71,123.03,23380.0,120.417,120.7899,120.417,120.731,23380.0
2023-06-27 12:40:00,123.01,123.37,122.98,123.27,89556.0,120.7114,121.0647,120.682,120.9665,89556.0
2023-06-27 12:50:00,123.26,123.51,123.23,123.39,33531.0,120.9567,121.2021,120.9273,121.0843,33531.0
2023-06-27 13:00:00,123.4,123.42,123.12,123.31,33768.0,121.0941,121.1137,120.8193,121.0058,33768.0
2023-06-27 13:10:00,123.28,123.46,123.18,123.25,29730.0,120.9763,121.153,120.8782,120.9469,29730.0
2023-06-27 13:20:00,123.27,123.31,123.07,123.2,45628.0,120.9665,121.0058,120.7703,120.8978,45628.0
2023-06-27 13:30:00,123.2,123.47,123.17,123.21,44880.0,120.8978,121.1628,120.8684,120.9077,44880.0
2023-06-27 13:40:00,123.22,123.43,123.16,123.26,42118.0,120.9175,121.1235,120.8586,120.9567,42118.0
2023-06-27 13:50:00,123.26,123.34,122.95,123.03,33235.0,120.9567,121.0352,120.6525,120.731,33235.0
2023-06-27 14:00:00,123.05,123.19,122.94,123.11,39439.0,120.7506,120.888,120.6427,120.8095,39439.0
2023-06-27 14:10:00,123.15,123.38,123.02,123.35,60577.0,120.8488,121.0745,120.7212,121.045,60577.0
2023-06-27 14:20:00,123.4,123.49,123.27,123.45,61630.0,121.0941,121.1824,120.9665,121.1432,61630.0
2023-06-27 14:30:00,123.46,123.71,123.46,123.69,60474.0,121.153,121.3983,121.153,121.3787,60474.0
2023-06-27 14:40:00,123.7,123.78,123.55,123.73,43196.0,121.3885,121.467,121.2413,121.4179,43196.0
2023-06-27 14:50:00,123.73,123.74,123.43,123.5,66773.0,121.4179,121.4278,121.1235,121.1922,66773.0
2023-06-27 15:00:00,123.53,123.66,123.5,123.56,55731.0,121.2217,121.3492,121.1922,121.2511,55731.0
2023-06-27 15:10:00,123.58,123.65,123.41,123.44,57977.0,121.2707,121.3394,121.1039,121.1334,57977.0
2023-06-27 15:20:00,123.48,123.54,123.24,123.3,92809.0,121.1726,121.2315,120.9371,120.996,92809.0
2023-06-27 15:30:00,123.3,123.3,122.73,122.75,147847.0,120.996,120.996,120.4366,120.4563,147847.0
2023-06-27 15:40:00,122.75,122.87,122.72,122.74,176339.0,120.4563,120.574,120.4268,120.4464,176339.0
2023-06-27 15:50:00,122.77,123.37,122.73,123.0,414276.0,120.4759,121.0647,120.4366,120.7016,414276.0
2023-06-28 09:30:00,123.01,123.89,122.78,123.8,91274.0,120.7114,121.5749,120.4857,121.4866,91274.0
2023-06-28 09:40:00,123.8,124.02,123.4,123.8,33357.0,121.4866,121.7025,121.0941,121.4866,33357.0
2023-06-28 09:50:00,123.75,124.05,123.66,124.05,45206.0,121.4376,121.732,121.3492,121.732,45206.0
2023-06-28 10:00:00,124.0,124.04,123.66,123.79,52667.0,121.6829,121.7221,121.3492,121.4768,52667.0
2023-06-28 10:10:00,123.76,123.81,123.52,123.74,23918.0,121.4474,121.4964,121.2119,121.4278,23918.0
2023-06-28 10:20:00,123.77,123.81,123.27,123.38,88794.0,121.4572,121.4964,120.9665,121.0745,88794.0
2023-06-28 10:30:00,123.4,123.81,123.26,123.81,156270.0,121.0941,121.4964,120.9567,121.4964,156270.0
2023-06-28 10:40:00,123.86,123.86,123.39,123.57,131701.0,121.5455,121.5455,121.0843,121.2609,131701.0
2023-06-28 10:50:00,123.56,123.67,123.46,123.65,47238.0,121.2511,121.3591,121.153,121.3394,47238.0
2023-06-28 11:00:00,123.65,123.65,123.43,123.57,47142.0,121.3394,121.3394,121.1235,121.2609,47142.0
2023-06-28 11:10:00,123.58,123.71,123.4,123.64,51714.0,121.2707,121.3983,121.0941,121.3296,51714.0
2023-06-28 11:20:00,123.64,123.65,123.24,123.29,87898.0,121.3296,121.3394,120.9371,120.9862,87898.0
2023-06-28 11:30:00,123.31,123.48,123.24,123.31,68760.0,121.0058,121.1726,120.9371,121.0058,68760.0
2023-06-28 11:40:00,123.3,123.32,123.04,123.05,45754.0,120.996,121.0156,120.7408,120.7506,45754.0
2023-06-28 11:50:00,123.01,123.08,122.88,123.02,34079.0,120.7114,120.7801,120.5838,120.7212,34079.0
2023-06-28 12:00:00,123.01,123.24,122.95,123.2,22763.0,120.7114,120.9371,120.6525,120.8978,22763.0
2023-06-28 12:10:00,123.2,123.25,123.07,123.07,49734.0,120.8978,120.9469,120.7703,120.7703,49734.0
2023-06-28 12:20:00,123.06,123.09,122.7,122.76,34377.0,120.7605,120.7899,120.4072,120.4661,34377.0
2023-06-28 12:30:00,122.76,122.76,122.5,122.74,28879.0,120.4661,120.4661,120.2109,120.4464,28879.0
2023-06-28 12:40:00,122.74,122.75,122.44,122.69,31505.0,120.4464,120.4563,120.152,120.3974,31505.0
2023-06-28 12:50:00,122.72,122.76,122.55,122.71,31717.0,120.4268,120.4661,120.26,120.417,31717.0
2023-06-28 13:00:00,122.7,122.97,122.66,122.87,48255.0,120.4072,120.6721,120.3679,120.574,48255.0
2023-06-28 13:10:00,122.89,123.0,122.84,123.0,30455.0,120.5936,120.7016,120.5446,120.7016,30455.0
2023-06-28 13:20:00,123.0,123.05,122.96,122.96,34639.0,120.7016,120.7506,120.6623,120.6623,34639.0
2023-06-28 13:30:00,122.99,123.01,122.78,122.83,26577.0,120.6918,120.7114,120.4857,120.5348,26577.0
2023-06-28 13:40:00,122.85,122.87,122.66,122.72,24155.0,120.5544,120.574,120.3679,120.4268,24155.0
2023-06-28 13:50:00,122.76,122.8,122.57,122.66,17003.0,120.4661,120.5053,120.2796,120.3679,17003.0
2023-06-28 14:00:00,122.73,122.76,122.68,122.73,13801.0,120.4366,120.4661,120.3876,120.4366,13801.0
2023-06-28 14:10:00,122.72,122.76,122.65,122.66,33450.0,120.4268,120.4661,120.3581,120.3679,33450.0
2023-06-28 14:20:00,122.64,122.68,122.53,122.58,42317.0,120.3483,120.3876,120.2404,120.2894,42317.0
2023-06-28 14:30:00,122.58,122.67,122.33,122.35,34891.0,120.2894,120.3777,120.0441,120.0637,34891.0
2023-06-28 14:40:00,122.34,122.42,122.22,122.23,28502.0,120.0539,120.1324,119.9362,119.946,28502.0
2023-06-28 14:50:00,122.21,122.26,122.14,122.26,24978.0,119.9263,119.9754,119.8577,119.9754,24978.0
2023-06-28 15:00:00,122.26,122.32,122.07,122.27,31600.0,119.9754,120.0343,119.789,119.9852,31600.0
2023-06-28 15:10:00,122.27,122.39,122.14,122.23,39881.0,119.9852,120.103,119.8577,119.946,39881.0
2023-06-28 15:20:00,122.24,122.35,122.02,122.05,63639.0,119.9558,120.0637,119.7399,119.7693,63639.0
2023-06-28 15:30:00,122.05,122.09,121.93,121.95,72620.0,119.7693,119.8086,119.6516,119.6712,72620.0
2023-06-28 15:40:00,121.94,122.02,121.79,121.82,165714.0,119.6614,119.7399,119.5142,119.5436,165714.0
2023-06-28 15:50:00,121.81,122.23,121.73,122.21,267870.0,119.5338,119.946,119.4553,119.9263,267870.0
2023-06-29 09:30:00,121.36,121.61,120.25,120.87,128978.0,119.0922,119.3376,118.003,118.6114,128978.0
2023-06-29 09:40:00,120.93,121.13,119.54,120.07,65319.0,118.6703,118.8665,117.3062,117.8263,65319.0
2023-06-29 09:50:00,120.09,120.38,120.01,120.05,45388.0,117.846,118.1305,117.7675,117.8067,45388.0
2023-06-29 10:00:00,120.06,120.11,119.44,119.7,76504.0,117.8165,117.8656,117.2081,117.4632,76504.0
2023-06-29 10:10:00,119.7,120.18,119.66,120.04,54852.0,117.4632,117.9343,117.424,117.7969,54852.0
2023-06-29 10:20:00,120.04,120.3,119.95,120.09,46995.0,117.7969,118.052,117.7086,117.846,46995.0
2023-06-29 10:30:00,120.05,120.24,119.92,120.01,42777.0,117.8067,117.9932,117.6791,117.7675,42777.0
2023-06-29 10:40:00,119.98,120.13,119.68,119.8,62661.0,117.738,117.8852,117.4436,117.5614,62661.0
2023-06-29 10:50:00,119.8,119.92,119.69,119.72,40750.0,117.5614,117.6791,117.4534,117.4829,40750.0
2023-06-29 11:00:00,119.72,119.99,119.7,119.92,98004.0,117.4829,117.7478,117.4632,117.6791,98004.0
2023-06-29 11:10:00,119.92,120.06,119.83,119.89,70417.0,117.6791,117.8165,117.5908,117.6497,70417.0
2023-06-29 11:20:00,119.95,120.05,119.9,120.01,101241.0,117.7086,117.8067,117.6595,117.7675,101241.0
2023-06-29 11:30:00,120.02,120.1,119.79,119.8,40314.0,117.7773,117.8558,117.5516,117.5614,40314.0
2023-06-29 11:40:00,119.83,120.02,119.79,120.0,43022.0,117.5908,117.7773,117.5516,117.7576,43022.0
2023-06-29 11:50:00,120.02,120.06,119.86,119.98,22981.0,117.7773,117.8165,117.6203,117.738,22981.0
2023-06-29 12:00:00,119.98,120.01,119.89,119.96,25717.0,117.738,117.7675,117.6497,117.7184,25717.0
2023-06-29 12:10:00,119.96,120.08,119.92,120.08,32551.0,117.7184,117.8361,117.6791,117.8361,32551.0
2023-06-29 12:20:00,120.09,120.17,119.96,119.97,27861.0,117.846,117.9245,117.7184,117.7282,27861.0
2023-06-29 12:30:00,119.98,120.13,119.97,120.11,36696.0,117.738,117.8852,117.7282,117.8656,36696.0
2023-06-29 12:40:00,120.11,120.13,120.02,120.1,32259.0,117.8656,117.8852,117.7773,117.8558,32259.0
2023-06-29 12:50:00,120.11,120.16,119.85,119.93,35310.0,117.8656,117.9146,117.6104,117.6889,35310.0
2023-06-29 13:00:00,119.93,119.97,119.64,119.87,36040.0,117.6889,117.7282,117.4044,117.6301,36040.0
2023-06-29 13:10:00,119.89,119.95,119.74,119.91,26912.0,117.6497,117.7086,117.5025,117.6693,26912.0
2023-06-29 13:20:00,119.9,120.02,119.9,120.01,24622.0,117.6595,117.7773,117.6595,117.7675,24622.0
2023-06-29 13:30:00,120.0,120.02,119.95,120.0,28908.0,117.7576,117.7773,117.7086,117.7576,28908.0
2023-06-29 13:40:00,120.0,120.02,119.93,119.98,39608.0,117.7576,117.7773,117.6889,117.738,39608.0
2023-06-29 13:50:00,119.98,120.05,119.89,119.91,38634.0,117.738,117.8067,117.6497,117.6693,38634.0
2023-06-29 14:00:00,119.93,119.96,119.74,119.83,28557.0,117.6889,117.7184,117.5025,117.5908,28557.0
2023-06-29 14:10:00,119.87,120.08,119.87,119.96,35862.0,117.6301,117.8361,117.6301,117.7184,35862.0
2023-06-29 14:20:00,119.97,120.07,119.95,119.98,37397.0,117.7282,117.8263,117.7086,117.738,37397.0
2023-06-29 14:30:00,119.99,120.0,119.82,119.91,37124.0,117.7478,117.7576,117.581,117.6693,37124.0
2023-06-29 14:40:00,119.92,120.0,119.85,120.0,33768.0,117.6791,117.7576,117.6104,117.7576,33768.0
2023-06-29 14:50:00,120.0,120.0,119.87,119.9,54010.0,117.7576,117.7576,117.6301,117.6595,54010.0
2023-06-29 15:00:00,119.9,119.96,119.84,119.92,53167.0,117.6595,117.7184,117.6006,117.6791,53167.0
2023-06-29 15:10:00,119.92,120.08,119.84,120.02,56362.0,117.6791,117.8361,117.6006,117.7773,56362.0
2023-06-29 15:20:00,120.02,120.31,119.97,120.28,48222.0,117.7773,118.0618,117.7282,118.0324,48222.0
2023-06-29 15:30:00,120.28,120.59,120.09,120.58,313144.0,118.0324,118.3366,117.846,118.3268,313144.0
2023-06-29 15:40:00,120.57,120.72,120.4,120.44,88962.0,118.317,118.4642,118.1502,118.1894,88962.0
2023-06-29 15:50:00,120.43,120.69,120.27,120.35,423438.0,118.1796,118.4347,118.0226,118.1011,423438.0
2023-06-30 09:30:00,121.04,121.04,120.41,120.68,61806.0,118.7782,118.7782,118.16,118.4249,61806.0
2023-06-30 09:40:00,120.79,120.93,120.3,120.39,114774.0,118.5329,118.6703,118.052,118.1404,114774.0
2023-06-30 09:50:00,120.41,120.41,119.89,120.14,59399.0,118.16,118.16,117.6497,117.895,59399.0
2023-06-30 10:00:00,120.11,120.38,119.9,119.94,65563.0,117.8656,118.1305,117.6595,117.6988,65563.0
2023-06-30 10:10:00,119.97,120.17,119.89,120.09,77029.0,117.7282,117.9245,117.6497,117.846,77029.0
2023-06-30 10:20:00,120.09,120.19,119.89,120.11,47292.0,117.846,117.9441,117.6497,117.8656,47292.0
2023-06-30 10:30:00,120.16,120.39,120.06,120.39,137280.0,117.9146,118.1404,117.8165,118.1404,137280.0
2023-06-30 10:40:00,120.41,121.01,120.33,121.0,115378.0,118.16,118.7488,118.0815,118.739,115378.0
2023-06-30 10:50:00,120.97,121.15,120.82,121.1,147263.0,118.7095,118.8862,118.5623,118.8371,147263.0
2023-06-30 11:00:00,121.1,121.24,120.93,121.2,106902.0,118.8371,118.9745,118.6703,118.9352,106902.0
2023-06-30 11:10:00,121.2,121.23,120.73,120.76,91816.0,118.9352,118.9647,118.474,118.5034,91816.0
2023-06-30 11:20:00,120.76,120.8,120.44,120.5,55374.0,118.5034,118.5427,118.1894,118.2483,55374.0
2023-06-30 11:30:00,120.49,120.58,120.38,120.51,39153.0,118.2385,118.3268,118.1305,118.2581,39153.0
2023-06-30 11:40:00,120.49,120.49,120.29,120.49,95304.0,118.2385,118.2385,118.0422,118.2385,95304.0
2023-06-30 11:50:00,120.48,120.69,120.41,120.55,96131.0,118.2287,118.4347,118.16,118.2974,96131.0
2023-06-30 12:00:00,120.55,120.57,120.45,120.46,42776.0,118.2974,118.317,118.1992,118.209,42776.0
2023-06-30 12:10:00,120.46,120.6,120.46,120.54,43142.0,118.209,118.3464,118.209,118.2875,43142.0
2023-06-30 12:20:00,120.54,120.73,120.54,120.7,101390.0,118.2875,118.474,118.2875,118.4446,101390.0
2023-06-30 12:30:00,120.7,120.81,120.68,120.81,84466.0,118.4446,118.5525,118.4249,118.5525,84466.0
2023-06-30 12:40:00,120.81,120.91,120.71,120.8,45874.0,118.5525,118.6506,118.4544,118.5427,45874.0
2023-06-30 12:50:00,120.8,121.08,120.75,121.07,31539.0,118.5427,118.8175,118.4936,118.8076,31539.0
2023-06-30 13:00:00,121.04,121.36,121.03,121.36,22095.0,118.7782,119.0922,118.7684,119.0922,22095.0
2023-06-30 13:10:00,121.39,121.68,121.25,121.38,178323.0,119.1217,119.4062,118.9843,119.1119,178323.0
2023-06-30 13:20:00,121.36,121.45,121.32,121.33,22744.0,119.0922,119.1805,119.053,119.0628,22744.0
2023-06-30 13:30:00,121.36,121.4,121.16,121.18,48669.0,119.0922,119.1315,118.896,118.9156,48669.0
2023-06-30 13:40:00,121.19,121.2,121.02,121.19,22363.0,118.9254,118.9352,118.7586,118.9254,22363.0
2023-06-30 13:50:00,121.19,121.19,120.95,121.05,26766.0,118.9254,118.9254,118.6899,118.788,26766.0
2023-06-30 14:00:00,121.04,121.18,120.92,121.11,27020.0,118.7782,118.9156,118.6604,118.8469,27020.0
2023-06-30 14:10:00,121.12,121.56,121.09,121.51,30231.0,118.8567,119.2885,118.8273,119.2394,30231.0
2023-06-30 14:20:00,121.53,121.79,121.5,121.75,28419.0,119.259,119.5142,119.2296,119.4749,28419.0
2023-06-30 14:30:00,121.76,121.99,121.7,121.98,28747.0,119.4848,119.7105,119.4259,119.7006,28747.0
2023-06-30 14:40:00,121.99,122.12,121.92,122.12,42408.0,119.7105,119.838,119.6418,119.838,42408.0
2023-06-30 14:50:00,122.12,122.31,122.01,122.02,48457.0,119.838,120.0245,119.7301,119.7399,48457.0
2023-06-30 15:00:00,122.03,122.08,121.94,121.94,57027.0,119.7497,119.7988,119.6614,119.6614,57027.0
2023-06-30 15:10:00,121.92,122.05,121.87,122.0,32847.0,119.6418,119.7693,119.5927,119.7203,32847.0
2023-06-30 15:20:00,122.0,122.05,121.86,121.98,34966.0,119.7203,119.7693,119.5829,119.7006,34966.0
2023-06-30 15:30:00,121.99,122.11,121.94,122.09,63677.0,119.7105,119.8282,119.6614,119.8086,63677.0
2023-06-30 15:40:00,122.1,122.11,121.79,121.83,92287.0,119.8184,119.8282,119.5142,119.5534,92287.0
2023-06-30 15:50:00,121.83,122.03,121.65,121.7,328066.0,119.5534,119.7497,119.3768,119.4259,328066.0
2023-07-03 09:30:00,121.6,122.03,120.6,121.54,76925.0,119.3277,119.7497,118.3464,119.2689,76925.0
2023-07-03 09:40:00,121.55,121.86,121.24,121.31,20501.0,119.2787,119.5829,118.9745,119.0432,20501.0
2023-07-03 09:50:00,121.32,121.32,120.18,120.52,48098.0,119.053,119.053,117.9343,118.2679,48098.0
2023-07-03 10:00:00,120.55,120.65,120.16,120.18,83791.0,118.2974,118.3955,117.9146,117.9343,83791.0
2023-07-03 10:10:00,120.18,120.76,120.04,120.39,55482.0,117.9343,118.5034,117.7969,118.1404,55482.0
2023-07-03 10:20:00,120.41,120.88,120.35,120.87,83929.0,118.16,118.6212,118.1011,118.6114,83929.0
2023-07-03 10:30:00,120.84,120.96,120.7,120.88,33498.0,118.5819,118.6997,118.4446,118.6212,33498.0
2023-07-03 10:40:00,120.93,120.93,120.41,120.46,28333.0,118.6703,118.6703,118.16,118.209,28333.0
2023-07-03 10:50:00,120.43,120.54,120.42,120.48,29029.0,118.1796,118.2875,118.1698,118.2287,29029.0
2023-07-03 11:00:00,120.48,120.6,120.31,120.31,44527.0,118.2287,118.3464,118.0618,118.0618,44527.0
2023-07-03 11:10:00,120.32,120.36,119.74,119.95,26435.0,118.0717,118.1109,117.5025,117.7086,26435.0
2023-07-03 11:20:00,119.95,120.03,119.87,119.93,44772.0,117.7086,117.7871,117.6301,117.6889,44772.0
2023-07-03 11:30:00,119.95,120.05,119.86,120.05,23722.0,117.7086,117.8067,117.6203,117.8067,23722.0
2023-07-03 11:40:00,120.06,120.3,120.01,120.14,29433.0,117.8165,118.052,117.7675,117.895,29433.0
2023-07-03 11:50:00,120.14,120.14,119.97,120.0,19631.0,117.895,117.895,117.7282,117.7576,19631.0
2023-07-03 12:00:00,119.98,120.24,119.94,120.23,20430.0,117.738,117.9932,117.6988,117.9833,20430.0
2023-07-03 12:10:00,120.22,120.22,120.04,120.11,20625.0,117.9735,117.9735,117.7969,117.8656,20625.0
2023-07-03 12:20:00,120.12,120.27,120.1,120.23,22622.0,117.8754,118.0226,117.8558,117.9833,22622.0
2023-07-03 12:30:00,120.22,120.54,120.2,120.47,30080.0,117.9735,118.2875,117.9539,118.2189,30080.0
2023-07-03 12:40:00,120.48,120.54,120.38,120.41,37344.0,118.2287,118.2875,118.1305,118.16,37344.0
2023-07-03 12:50:00,120.41,120.48,120.2,120.22,90340.0,118.16,118.2287,117.9539,117.9735,90340.0
2023-07-05 09:30:00,121.99,121.99,120.19,121.34,118231.0,119.7105,119.7105,117.9441,119.0726,118231.0
2023-07-05 09:40:00,121.3,121.52,120.86,121.11,20372.0,119.0333,119.2492,118.6016,118.8469,20372.0
2023-07-05 09:50:00,121.11,121.4,120.75,120.76,61780.0,118.8469,119.1315,118.4936,118.5034,61780.0
2023-07-05 10:00:00,120.78,120.98,120.78,120.94,26503.0,118.5231,118.7193,118.5231,118.6801,26503.0
2023-07-05 10:10:00,120.97,120.98,120.72,120.89,30105.0,118.7095,118.7193,118.4642,118.631,30105.0
2023-07-05 10:20:00,120.92,120.98,120.81,120.81,20402.0,118.6604,118.7193,118.5525,118.5525,20402.0
2023-07-05 10:30:00,120.83,120.97,120.75,120.78,17143.0,118.5721,118.7095,118.4936,118.5231,17143.0
2023-07-05 10:40:00,120.79,120.79,120.21,120.35,21304.0,118.5329,118.5329,117.9637,118.1011,21304.0
2023-07-05 10:50:00,120.48,120.63,120.39,120.52,16813.0,118.2287,118.3759,118.1404,118.2679,16813.0
2023-07-05 11:00:00,120.56,120.56,120.2,120.21,16406.0,118.3072,118.3072,117.9539,117.9637,16406.0
2023-07-05 11:10:00,120.21,120.21,119.94,120.07,33693.0,117.9637,117.9637,117.6988,117.8263,33693.0
2023-07-05 11:20:00,120.07,120.38,120.06,120.1,19213.0,117.8263,118.1305,117.8165,117.8558,19213.0
2023-07-05 11:30:00,120.15,120.4,120.07,120.08,15633.0,117.9048,118.1502,117.8263,117.8361,15633.0
2023-07-05 11:40:00,120.09,120.19,120.0,120.05,18880.0,117.846,117.9441,117.7576,117.8067,18880.0
2023-07-05 11:50:00,120.05,120.21,120.0,120.0,17075.0,117.8067,117.9637,117.7576,117.7576,17075.0
2023-07-05 12:00:00,120.03,120.21,120.03,120.21,12188.0,117.7871,117.9637,117.7871,117.9637,12188.0
2023-07-05 12:10:00,120.17,120.17,119.91,119.94,15900.0,117.9245,117.9245,117.6693,117.6988,15900.0
2023-07-05 12:20:00,119.94,120.06,119.91,120.04,15252.0,117.6988,117.8165,117.6693,117.7969,15252.0
2023-07-05 12:30:00,120.01,120.01,119.74,119.79,14268.0,117.7675,117.7675,117.5025,117.5516,14268.0
2023-07-05 12:40:00,119.83,119.98,119.77,119.8,16546.0,117.5908,117.738,117.5319,117.5614,16546.0
2023-07-05 12:50:00,119.8,119.8,119.57,119.62,18546.0,117.5614,117.5614,117.3357,117.3847,18546.0
2023-07-05 13:00:00,119.64,119.73,119.47,119.52,15817.0,117.4044,117.4927,117.2375,117.2866,15817.0
2023-07-05 13:10:00,119.5,119.7,119.44,119.7,17842.0,117.267,117.4632,117.2081,117.4632,17842.0
2023-07-05 13:20:00,119.72,119.77,119.63,119.71,22158.0,117.4829,117.5319,117.3946,117.4731,22158.0
2023-07-05 13:30:00,119.72,119.79,119.63,119.79,15026.0,117.4829,117.5516,117.3946,117.5516,15026.0
2023-07-05 13:40:00,119.79,119.8,119.6,119.67,15029.0,117.5516,117.5614,117.3651,117.4338,15029.0
2023-07-05 13:50:00,119.7,119.76,119.58,119.71,16476.0,117.4632,117.5221,117.3455,117.4731,16476.0
2023-07-05 14:00:00,119.72,119.73,119.57,119.57,15789.0,117.4829,117.4927,117.3357,117.3357,15789.0
2023-07-05 14:10:00,119.55,119.57,119.08,119.14,23111.0,117.316,117.3357,116.8548,116.9137,23111.0
2023-07-05 14:20:00,119.17,119.19,118.93,119.05,19277.0,116.9431,116.9628,116.7076,116.8254,19277.0
2023-07-05 14:30:00,119.06,119.11,118.93,119.09,37139.0,116.8352,116.8843,116.7076,116.8646,37139.0
2023-07-05 14:40:00,119.09,119.17,119.07,119.09,24506.0,116.8646,116.9431,116.845,116.8646,24506.0
2023-07-05 14:50:00,119.11,119.37,119.11,119.37,25415.0,116.8843,117.1394,116.8843,117.1394,25415.0
2023-07-05 15:00:00,119.37,119.43,119.28,119.34,18049.0,117.1394,117.1983,117.0511,117.11,18049.0
2023-07-05 15:10:00,119.35,119.39,119.28,119.32,25554.0,117.1198,117.159,117.0511,117.0903,25554.0
2023-07-05 15:20:00,119.33,119.42,119.32,119.38,26790.0,117.1002,117.1885,117.0903,117.1492,26790.0
2023-07-05 15:30:00,119.4,119.76,119.4,119.67,31767.0,117.1689,117.5221,117.1689,117.4338,31767.0
2023-07-05 15:40:00,119.67,119.69,119.1,119.28,174995.0,117.4338,117.4534,116.8745,117.0511,174995.0
2023-07-05 15:50:00,119.3,119.32,119.11,119.29,157020.0,117.0707,117.0903,116.8843,117.0609,157020.0
2023-07-06 09:30:00,117.3,117.3,116.09,116.96,228044.0,115.1081,115.1081,113.9207,114.7744,228044.0
2023-07-06 09:40:00,116.94,117.06,116.27,116.65,40763.0,114.7548,114.8726,114.0973,114.4702,40763.0
2023-07-06 09:50:00,116.65,116.76,116.21,116.54,41771.0,114.4702,114.5782,114.0385,114.3623,41771.0
2023-07-06 10:00:00,116.51,116.75,115.97,115.97,53303.0,114.3329,114.5684,113.8029,113.8029,53303.0
2023-07-06 10:10:00,115.97,116.12,115.82,116.09,81976.0,113.8029,113.9501,113.6557,113.9207,81976.0
2023-07-06 10:20:00,116.06,116.14,115.75,115.81,41406.0,113.8913,113.9698,113.5871,113.6459,41406.0
2023-07-06 10:30:00,115.78,116.12,115.66,116.05,37602.0,113.6165,113.9501,113.4987,113.8815,37602.0
2023-07-06 10:40:00,116.07,116.12,115.1,115.34,207823.0,113.9011,113.9501,112.9492,113.1847,207823.0
2023-07-06 10:50:00,115.33,115.62,115.26,115.35,53464.0,113.1749,113.4595,113.1062,113.1945,53464.0
2023-07-06 11:00:00,115.36,115.64,115.35,115.47,39266.0,113.2043,113.4791,113.1945,113.3123,39266.0
2023-07-06 11:10:00,115.44,115.5,115.13,115.21,23337.0,113.2828,113.3417,112.9786,113.0571,23337.0
2023-07-06 11:20:00,115.21,115.33,114.91,115.11,32838.0,113.0571,113.1749,112.7628,112.959,32838.0
2023-07-06 11:30:00,115.1,115.51,115.04,115.41,30249.0,112.9492,113.3515,112.8903,113.2534,30249.0
2023-07-06 11:40:00,115.39,115.41,115.16,115.28,31219.0,113.2338,113.2534,113.0081,113.1258,31219.0
2023-07-06 11:50:00,115.26,115.3,114.2,114.6,125435.0,113.1062,113.1455,112.066,112.4585,125435.0
2023-07-06 12:00:00,114.6,114.84,114.48,114.68,29553.0,112.4585,112.6941,112.3408,112.5371,29553.0
2023-07-06 12:10:00,114.68,114.68,114.36,114.56,58747.0,112.5371,112.5371,112.223,112.4193,58747.0
2023-07-06 12:20:00,114.57,114.87,114.53,114.81,34336.0,112.4291,112.7235,112.3899,112.6646,34336.0
2023-07-06 12:30:00,114.82,114.96,114.68,114.75,19393.0,112.6744,112.8118,112.5371,112.6057,19393.0
2023-07-06 12:40:00,114.79,115.12,114.76,115.11,29075.0,112.645,112.9688,112.6156,112.959,29075.0
2023-07-06 12:50:00,115.1,115.17,115.0,115.07,33636.0,112.9492,113.0179,112.8511,112.9198,33636.0
2023-07-06 13:00:00,115.09,115.38,115.07,115.26,27136.0,112.9394,113.224,112.9198,113.1062,27136.0
2023-07-06 13:10:00,115.27,115.32,115.17,115.18,25152.0,113.116,113.1651,113.0179,113.0277,25152.0
2023-07-06 13:20:00,115.19,115.35,115.04,115.11,31909.0,113.0375,113.1945,112.8903,112.959,31909.0
2023-07-06 13:30:00,115.11,115.17,114.93,115.08,25699.0,112.959,113.0179,112.7824,112.9296,25699.0
2023-07-06 13:40:00,115.09,115.11,114.95,115.11,17821.0,112.9394,112.959,112.802,112.959,17821.0
2023-07-06 13:50:00,115.15,115.27,115.14,115.14,20509.0,112.9983,113.116,112.9885,112.9885,20509.0
2023-07-06 14:00:00,115.13,115.23,115.03,115.22,28828.0,112.9786,113.0768,112.8805,113.067,28828.0
2023-07-06 14:10:00,115.21,115.39,115.19,115.28,23778.0,113.0571,113.2338,113.0375,113.1258,23778.0
2023-07-06 14:20:00,115.29,115.3,115.13,115.23,29388.0,113.1357,113.1455,112.9786,113.0768,29388.0
2023-07-06 14:30:00,115.22,115.39,115.21,115.36,22184.0,113.067,113.2338,113.0571,113.2043,22184.0
2023-07-06 14:40:00,115.37,115.56,115.37,115.54,50089.0,113.2142,113.4006,113.2142,113.381,50089.0
2023-07-06 14:50:00,115.56,115.6,115.47,115.52,27803.0,113.4006,113.4399,113.3123,113.3614,27803.0
2023-07-06 15:00:00,115.52,115.53,115.34,115.37,179209.0,113.3614,113.3712,113.1847,113.2142,179209.0
2023-07-06 15:10:00,115.38,115.44,115.25,115.35,133366.0,113.224,113.2828,113.0964,113.1945,133366.0
2023-07-06 15:20:00,115.35,115.39,115.19,115.28,167282.0,113.1945,113.2338,113.0375,113.1258,167282.0
2023-07-06 15:30:00,115.27,115.27,115.07,115.09,52245.0,113.116,113.116,112.9198,112.9394,52245.0
2023-07-06 15:40:00,115.09,115.11,114.91,114.95,131890.0,112.9394,112.959,112.7628,112.802,131890.0
2023-07-06 15:50:00,114.95,115.09,114.75,114.89,480140.0,112.802,112.9394,112.6057,112.7431,480140.0
2023-07-07 09:30:00,114.59,115.03,114.2,114.81,62257.0,112.4487,112.8805,112.066,112.6646,62257.0
2023-07-07 09:40:00,114.8,115.07,114.61,114.85,21191.0,112.6548,112.9198,112.4684,112.7039,21191.0
2023-07-07 09:50:00,114.91,114.91,114.51,114.65,24413.0,112.7628,112.7628,112.3702,112.5076,24413.0
2023-07-07 10:00:00,114.6,115.45,114.57,115.45,30484.0,112.4585,113.2927,112.4291,113.2927,30484.0
2023-07-07 10:10:00,115.46,115.87,115.39,115.68,36242.0,113.3025,113.7048,113.2338,113.5184,36242.0
2023-07-07 10:20:00,115.67,115.82,115.34,115.71,39686.0,113.5086,113.6557,113.1847,113.5478,39686.0
2023-07-07 10:30:00,115.71,116.02,115.54,116.0,29652.0,113.5478,113.852,113.381,113.8324,29652.0
2023-07-07 10:40:00,116.01,116.19,115.99,116.14,26824.0,113.8422,114.0188,113.8226,113.9698,26824.0
2023-07-07 10:50:00,116.13,116.13,115.74,115.87,26082.0,113.96,113.96,113.5772,113.7048,26082.0
2023-07-07 11:00:00,115.87,116.04,115.81,116.0,20700.0,113.7048,113.8716,113.6459,113.8324,20700.0
2023-07-07 11:10:00,115.97,116.16,115.94,116.0,25165.0,113.8029,113.9894,113.7735,113.8324,25165.0
2023-07-07 11:20:00,116.0,116.14,115.87,115.89,51569.0,113.8324,113.9698,113.7048,113.7244,51569.0
2023-07-07 11:30:00,115.86,115.95,115.76,115.87,36091.0,113.695,113.7833,113.5969,113.7048,36091.0
2023-07-07 11:40:00,115.89,115.95,115.72,115.77,74712.0,113.7244,113.7833,113.5576,113.6067,74712.0
2023-07-07 11:50:00,115.73,115.79,115.61,115.65,55093.0,113.5674,113.6263,113.4497,113.4889,55093.0
2023-07-07 12:00:00,115.63,115.94,115.29,115.33,111865.0,113.4693,113.7735,113.1357,113.1749,111865.0
2023-07-07 12:10:00,115.34,115.63,115.29,115.45,65104.0,113.1847,113.4693,113.1357,113.2927,65104.0
2023-07-07 12:20:00,115.45,115.51,115.19,115.24,99126.0,113.2927,113.3515,113.0375,113.0866,99126.0
2023-07-07 12:30:00,115.23,115.64,115.23,115.43,115295.0,113.0768,113.4791,113.0768,113.273,115295.0
2023-07-07 12:40:00,115.44,115.65,115.42,115.48,25516.0,113.2828,113.4889,113.2632,113.3221,25516.0
2023-07-07 12:50:00,115.48,115.65,115.48,115.62,20346.0,113.3221,113.4889,113.3221,113.4595,20346.0
2023-07-07 13:00:00,115.64,115.86,115.63,115.64,38871.0,113.4791,113.695,113.4693,113.4791,38871.0
2023-07-07 13:10:00,115.65,115.67,115.39,115.48,24165.0,113.4889,113.5086,113.2338,113.3221,24165.0
2023-07-07 13:20:00,115.47,115.55,115.31,115.48,22879.0,113.3123,113.3908,113.1553,113.3221,22879.0
2023-07-07 13:30:00,115.47,115.55,115.3,115.44,37326.0,113.3123,113.3908,113.1455,113.2828,37326.0
2023-07-07 13:40:00,115.44,115.51,114.99,115.2,53743.0,113.2828,113.3515,112.8413,113.0473,53743.0
2023-07-07 13:50:00,115.19,115.19,114.91,115.01,64445.0,113.0375,113.0375,112.7628,112.8609,64445.0
2023-07-07 14:00:00,115.04,115.33,115.04,115.23,22634.0,112.8903,113.1749,112.8903,113.0768,22634.0
2023-07-07 14:10:00,115.23,115.29,115.09,115.11,31593.0,113.0768,113.1357,112.9394,112.959,31593.0
2023-07-07 14:20:00,115.13,115.25,115.05,115.12,30060.0,112.9786,113.0964,112.9001,112.9688,30060.0
2023-07-07 14:30:00,115.11,115.19,115.05,115.14,27861.0,112.959,113.0375,112.9001,112.9885,27861.0
2023-07-07 14:40:00,115.16,115.37,115.13,115.31,43042.0,113.0081,113.2142,112.9786,113.1553,43042.0
2023-07-07 14:50:00,115.3,115.37,115.09,115.13,55048.0,113.1455,113.2142,112.9394,112.9786,55048.0
2023-07-07 15:00:00,115.12,115.6,115.1,115.55,126159.0,112.9688,113.4399,112.9492,113.3908,126159.0
2023-07-07 15:10:00,115.55,115.65,115.45,115.57,40708.0,113.3908,113.4889,113.2927,113.4104,40708.0
2023-07-07 15:20:00,115.56,115.82,115.53,115.77,50923.0,113.4006,113.6557,113.3712,113.6067,50923.0
2023-07-07 15:30:00,115.76,115.89,115.67,115.68,58679.0,113.5969,113.7244,113.5086,113.5184,58679.0
2023-07-07 15:40:00,115.68,115.75,115.2,115.26,123837.0,113.5184,113.5871,113.0473,113.1062,123837.0
2023-07-07 15:50:00,115.26,115.44,115.17,115.41,234582.0,113.1062,113.2828,113.0179,113.2534,234582.0
2023-07-10 09:30:00,115.47,117.09,115.26,117.09,44313.0,113.3123,114.902,113.1062,114.902,44313.0
2023-07-10 09:40:00,116.98,117.37,116.91,117.22,33394.0,114.7941,115.1768,114.7254,115.0296,33394.0
2023-07-10 09:50:00,117.25,117.6,117.02,117.58,24994.0,115.059,115.4025,114.8333,115.3829,24994.0
2023-07-10 10:00:00,117.52,117.81,117.48,117.75,25485.0,115.324,115.6086,115.2847,115.5497,25485.0
2023-07-10 10:10:00,117.75,117.92,117.6,117.76,29979.0,115.5497,115.7165,115.4025,115.5595,29979.0
2023-07-10 10:20:00,117.75,117.85,117.56,117.74,35918.0,115.5497,115.6478,115.3632,115.5399,35918.0
2023-07-10 10:30:00,117.74,117.94,117.59,117.92,30560.0,115.5399,115.7361,115.3927,115.7165,30560.0
2023-07-10 10:40:00,117.93,118.36,117.86,118.25,30964.0,115.7263,116.1483,115.6576,116.0403,30964.0
2023-07-10 10:50:00,118.25,118.35,118.1,118.34,30715.0,116.0403,116.1385,115.8931,116.1287,30715.0
2023-07-10 11:00:00,118.35,118.39,117.79,118.02,40153.0,116.1385,116.1777,115.5889,115.8146,40153.0
2023-07-10 11:10:00,117.99,118.13,117.99,118.02,26089.0,115.7852,115.9226,115.7852,115.8146,26089.0
2023-07-10 11:20:00,118.0,118.29,117.96,118.26,23649.0,115.795,116.0796,115.7558,116.0502,23649.0
2023-07-10 11:30:00,118.23,118.28,117.94,118.05,27144.0,116.0207,116.0698,115.7361,115.8441,27144.0
2023-07-10 11:40:00,118.05,118.06,117.74,117.88,20048.0,115.8441,115.8539,115.5399,115.6773,20048.0
2023-07-10 11:50:00,117.84,118.05,117.77,118.04,19916.0,115.638,115.8441,115.5693,115.8343,19916.0
2023-07-10 12:00:00,117.99,118.02,117.88,117.9,11827.0,115.7852,115.8146,115.6773,115.6969,11827.0
2023-07-10 12:10:00,117.93,118.32,117.92,118.25,19492.0,115.7263,116.109,115.7165,116.0403,19492.0
2023-07-10 12:20:00,118.28,118.36,118.16,118.18,17147.0,116.0698,116.1483,115.952,115.9716,17147.0
2023-07-10 12:30:00,118.15,118.16,117.95,118.08,22089.0,115.9422,115.952,115.7459,115.8735,22089.0
2023-07-10 12:40:00,118.07,118.26,118.02,118.12,12450.0,115.8637,116.0502,115.8146,115.9128,12450.0
2023-07-10 12:50:00,118.12,118.14,117.99,118.05,10549.0,115.9128,115.9324,115.7852,115.8441,10549.0
2023-07-10 13:00:00,118.06,118.11,117.92,117.98,18688.0,115.8539,115.903,115.7165,115.7754,18688.0
2023-07-10 13:10:00,117.96,118.02,117.94,117.96,9787.0,115.7558,115.8146,115.7361,115.7558,9787.0
2023-07-10 13:20:00,117.97,118.04,117.91,118.04,11514.0,115.7656,115.8343,115.7067,115.8343,11514.0
2023-07-10 13:30:00,118.05,118.19,117.99,118.18,25301.0,115.8441,115.9815,115.7852,115.9716,25301.0
2023-07-10 13:40:00,118.17,118.29,118.15,118.23,15557.0,115.9618,116.0796,115.9422,116.0207,15557.0
2023-07-10 13:50:00,118.18,118.25,118.06,118.24,16707.0,115.9716,116.0403,115.8539,116.0305,16707.0
2023-07-10 14:00:00,118.24,118.3,118.14,118.25,16337.0,116.0305,116.0894,115.9324,116.0403,16337.0
2023-07-10 14:10:00,118.23,118.46,118.22,118.42,30310.0,116.0207,116.2464,116.0109,116.2072,30310.0
2023-07-10 14:20:00,118.44,118.73,118.4,118.69,22973.0,116.2268,116.5114,116.1875,116.4721,22973.0
2023-07-10 14:30:00,118.67,118.68,118.48,118.53,33962.0,116.4525,116.4623,116.266,116.3151,33962.0
2023-07-10 14:40:00,118.53,118.67,118.48,118.52,22129.0,116.3151,116.4525,116.266,116.3053,22129.0
2023-07-10 14:50:00,118.49,118.77,118.49,118.77,23900.0,116.2759,116.5506,116.2759,116.5506,23900.0
2023-07-10 15:00:00,118.76,118.86,118.68,118.73,33664.0,116.5408,116.6389,116.4623,116.5114,33664.0
2023-07-10 15:10:00,118.73,118.89,118.73,118.79,36313.0,116.5114,116.6684,116.5114,116.5703,36313.0
2023-07-10 15:20:00,118.77,118.9,118.72,118.87,21896.0,116.5506,116.6782,116.5016,116.6488,21896.0
2023-07-10 15:30:00,118.87,119.02,118.8,119.0,42733.0,116.6488,116.796,116.5801,116.7763,42733.0
2023-07-10 15:40:00,119.0,119.11,118.99,119.0,64978.0,116.7763,116.8843,116.7665,116.7763,64978.0
2023-07-10 15:50:00,118.98,119.26,118.95,119.2,206692.0,116.7567,117.0315,116.7273,116.9726,206692.0
2023-07-11 09:30:00,119.09,119.64,119.03,119.33,99897.0,116.8646,117.4044,116.8058,117.1002,99897.0
2023-07-11 09:40:00,119.3,119.48,118.98,119.44,63303.0,117.0707,117.2474,116.7567,117.2081,63303.0
2023-07-11 09:50:00,119.46,119.56,119.23,119.47,59012.0,117.2277,117.3259,117.002,117.2375,59012.0
2023-07-11 10:00:00,119.45,119.56,119.18,119.46,63360.0,117.2179,117.3259,116.953,117.2277,63360.0
2023-07-11 10:10:00,119.41,119.46,119.22,119.36,43467.0,117.1787,117.2277,116.9922,117.1296,43467.0
2023-07-11 10:20:00,119.37,119.57,119.19,119.56,113915.0,117.1394,117.3357,116.9628,117.3259,113915.0
2023-07-11 10:30:00,119.51,119.66,119.41,119.61,25738.0,117.2768,117.424,117.1787,117.3749,25738.0
2023-07-11 10:40:00,119.62,119.8,119.54,119.6,45498.0,117.3847,117.5614,117.3062,117.3651,45498.0
2023-07-11 10:50:00,119.6,119.76,119.53,119.65,25803.0,117.3651,117.5221,117.2964,117.4142,25803.0
2023-07-11 11:00:00,119.66,119.95,119.59,119.92,33331.0,117.424,117.7086,117.3553,117.6791,33331.0
2023-07-11 11:10:00,119.89,119.96,119.64,119.8,45754.0,117.6497,117.7184,117.4044,117.5614,45754.0
2023-07-11 11:20:00,119.82,119.93,119.5,119.56,63561.0,117.581,117.6889,117.267,117.3259,63561.0
2023-07-11 11:30:00,119.55,119.56,119.23,119.32,58878.0,117.316,117.3259,117.002,117.0903,58878.0
2023-07-11 11:40:00,119.29,119.37,119.1,119.37,44826.0,117.0609,117.1394,116.8745,117.1394,44826.0
2023-07-11 11:50:00,119.35,119.54,119.3,119.33,33503.0,117.1198,117.3062,117.0707,117.1002,33503.0
2023-07-11 12:00:00,119.34,119.45,119.2,119.22,19946.0,117.11,117.2179,116.9726,116.9922,19946.0
2023-07-11 12:10:00,119.22,119.27,119.14,119.19,19121.0,116.9922,117.0413,116.9137,116.9628,19121.0
2023-07-11 12:20:00,119.18,119.22,118.99,119.08,41509.0,116.953,116.9922,116.7665,116.8548,41509.0
2023-07-11 12:30:00,119.1,119.3,119.02,119.25,20504.0,116.8745,117.0707,116.796,117.0217,20504.0
2023-07-11 12:40:00,119.25,119.48,119.25,119.48,12906.0,117.0217,117.2474,117.0217,117.2474,12906.0
2023-07-11 12:50:00,119.5,119.53,119.44,119.49,25065.0,117.267,117.2964,117.2081,117.2572,25065.0
2023-07-11 13:00:00,119.48,119.54,119.39,119.4,28953.0,117.2474,117.3062,117.159,117.1689,28953.0
2023-07-11 13:10:00,119.42,119.42,119.29,119.34,40176.0,117.1885,117.1885,117.0609,117.11,40176.0
2023-07-11 13:20:00,119.34,119.41,119.27,119.4,19712.0,117.11,117.1787,117.0413,117.1689,19712.0
2023-07-11 13:30:00,119.43,119.49,119.31,119.35,21375.0,117.1983,117.2572,117.0805,117.1198,21375.0
2023-07-11 13:40:00,119.35,119.38,119.18,119.28,22710.0,117.1198,117.1492,116.953,117.0511,22710.0
2023-07-11 13:50:00,119.28,119.28,119.15,119.22,21901.0,117.0511,117.0511,116.9235,116.9922,21901.0
2023-07-11 14:00:00,119.24,119.3,119.16,119.18,16834.0,117.0118,117.0707,116.9333,116.953,16834.0
2023-07-11 14:10:00,119.18,119.24,119.15,119.2,34482.0,116.953,117.0118,116.9235,116.9726,34482.0
2023-07-11 14:20:00,119.19,119.29,119.08,119.28,56427.0,116.9628,117.0609,116.8548,117.0511,56427.0
2023-07-11 14:30:00,119.27,119.29,119.21,119.25,22970.0,117.0413,117.0609,116.9824,117.0217,22970.0
2023-07-11 14:40:00,119.24,119.28,119.15,119.17,35382.0,117.0118,117.0511,116.9235,116.9431,35382.0
2023-07-11 14:50:00,119.18,119.34,119.16,119.32,40584.0,116.953,117.11,116.9333,117.0903,40584.0
2023-07-11 15:00:00,119.32,119.38,119.23,119.34,46241.0,117.0903,117.1492,117.002,117.11,46241.0
2023-07-11 15:10:00,119.35,119.43,119.21,119.3,48383.0,117.1198,117.1983,116.9824,117.0707,48383.0
2023-07-11 15:20:00,119.3,119.7,119.3,119.63,113818.0,117.0707,117.4632,117.0707,117.3946,113818.0
2023-07-11 15:30:00,119.62,119.64,119.44,119.61,47259.0,117.3847,117.4044,117.2081,117.3749,47259.0
2023-07-11 15:40:00,119.61,119.82,119.53,119.75,73845.0,117.3749,117.581,117.2964,117.5123,73845.0
2023-07-11 15:50:00,119.77,119.82,119.38,119.43,377156.0,117.5319,117.581,117.1492,117.1983,377156.0
2023-07-12 09:30:00,120.59,121.55,120.42,120.56,179045.0,118.3366,119.2787,118.1698,118.3072,179045.0
2023-07-12 09:40:00,120.49,121.01,120.16,120.94,57650.0,118.2385,118.7488,117.9146,118.6801,57650.0
2023-07-12 09:50:00,120.84,121.51,120.79,121.31,36632.0,118.5819,119.2394,118.5329,119.0432,36632.0
2023-07-12 10:00:00,121.31,121.67,121.01,121.65,92698.0,119.0432,119.3964,118.7488,119.3768,92698.0
2023-07-12 10:10:00,121.66,121.93,121.4,121.66,147203.0,119.3866,119.6516,119.1315,119.3866,147203.0
2023-07-12 10:20:00,121.67,121.97,121.44,121.51,63817.0,119.3964,119.6908,119.1707,119.2394,63817.0
2023-07-12 10:30:00,121.54,121.84,121.44,121.79,106659.0,119.2689,119.5633,119.1707,119.5142,106659.0
2023-07-12 10:40:00,121.76,122.24,121.72,122.19,29396.0,119.4848,119.9558,119.4455,119.9067,29396.0
2023-07-12 10:50:00,122.26,122.37,122.04,122.11,26790.0,119.9754,120.0834,119.7595,119.8282,26790.0
2023-07-12 11:00:00,122.2,122.33,121.94,122.02,15155.0,119.9165,120.0441,119.6614,119.7399,15155.0
2023-07-12 11:10:00,122.06,122.2,121.93,122.12,18696.0,119.7791,119.9165,119.6516,119.838,18696.0
2023-07-12 11:20:00,122.1,122.34,121.92,122.22,31701.0,119.8184,120.0539,119.6418,119.9362,31701.0
2023-07-12 11:30:00,122.24,122.24,122.0,122.04,17123.0,119.9558,119.9558,119.7203,119.7595,17123.0
2023-07-12 11:40:00,122.04,122.06,121.82,121.99,43470.0,119.7595,119.7791,119.5436,119.7105,43470.0
2023-07-12 11:50:00,121.99,122.23,121.99,122.09,27634.0,119.7105,119.946,119.7105,119.8086,27634.0
2023-07-12 12:00:00,122.04,122.13,121.85,121.87,14203.0,119.7595,119.8478,119.5731,119.5927,14203.0
2023-07-12 12:10:00,121.86,122.04,121.78,121.82,17142.0,119.5829,119.7595,119.5044,119.5436,17142.0
2023-07-12 12:20:00,121.82,121.93,121.8,121.86,15007.0,119.5436,119.6516,119.524,119.5829,15007.0
2023-07-12 12:30:00,121.84,122.06,121.79,122.05,28477.0,119.5633,119.7791,119.5142,119.7693,28477.0
2023-07-12 12:40:00,122.08,122.24,122.02,122.21,29371.0,119.7988,119.9558,119.7399,119.9263,29371.0
2023-07-12 12:50:00,122.19,122.32,122.0,122.04,57366.0,119.9067,120.0343,119.7203,119.7595,57366.0
2023-07-12 13:00:00,122.05,122.23,122.05,122.18,14214.0,119.7693,119.946,119.7693,119.8969,14214.0
2023-07-12 13:10:00,122.19,122.4,122.1,122.3,30011.0,119.9067,120.1128,119.8184,120.0147,30011.0
2023-07-12 13:20:00,122.29,122.56,122.28,122.52,77975.0,120.0048,120.2698,119.995,120.2305,77975.0
2023-07-12 13:30:00,122.5,122.74,122.47,122.68,22137.0,120.2109,120.4464,120.1815,120.3876,22137.0
2023-07-12 13:40:00,122.66,122.66,122.49,122.58,15893.0,120.3679,120.3679,120.2011,120.2894,15893.0
2023-07-12 13:50:00,122.57,122.62,122.5,122.6,13657.0,120.2796,120.3287,120.2109,120.3091,13657.0
2023-07-12 14:00:00,122.63,122.65,122.47,122.59,17429.0,120.3385,120.3581,120.1815,120.2992,17429.0
2023-07-12 14:10:00,122.57,122.74,122.56,122.66,22964.0,120.2796,120.4464,120.2698,120.3679,22964.0
2023-07-12 14:20:00,122.63,122.81,122.61,122.75,20863.0,120.3385,120.5151,120.3189,120.4563,20863.0
2023-07-12 14:30:00,122.75,123.02,122.72,122.96,19301.0,120.4563,120.7212,120.4268,120.6623,19301.0
2023-07-12 14:40:00,122.99,123.02,122.81,122.82,19056.0,120.6918,120.7212,120.5151,120.5249,19056.0
2023-07-12 14:50:00,122.82,122.89,122.73,122.88,17085.0,120.5249,120.5936,120.4366,120.5838,17085.0
2023-07-12 15:00:00,122.89,123.09,122.89,123.07,22935.0,120.5936,120.7899,120.5936,120.7703,22935.0
2023-07-12 15:10:00,123.06,123.29,123.04,123.17,39817.0,120.7605,120.9862,120.7408,120.8684,39817.0
2023-07-12 15:20:00,123.12,123.34,122.97,123.34,44910.0,120.8193,121.0352,120.6721,121.0352,44910.0
2023-07-12 15:30:00,123.34,123.66,123.31,123.66,72085.0,121.0352,121.3492,121.0058,121.3492,72085.0
2023-07-12 15:40:00,123.66,123.72,123.56,123.64,125856.0,121.3492,121.4081,121.2511,121.3296,125856.0
2023-07-12 15:50:00,123.64,123.74,123.52,123.72,302409.0,121.3296,121.4278,121.2119,121.4081,302409.0
2023-07-13 09:30:00,124.99,125.44,124.22,124.74,119762.0,122.6544,123.096,121.8988,122.4091,119762.0
2023-07-13 09:40:00,124.74,125.32,124.69,125.17,78229.0,122.4091,122.9782,122.36,122.831,78229.0
2023-07-13 09:50:00,125.18,125.66,125.06,125.41,40072.0,122.8408,123.3119,122.7231,123.0665,40072.0
2023-07-13 10:00:00,125.38,125.4,125.02,125.24,41788.0,123.0371,123.0567,122.6838,122.8997,41788.0
2023-07-13 10:10:00,125.21,125.21,124.85,124.9,40188.0,122.8703,122.8703,122.517,122.5661,40188.0
2023-07-13 10:20:00,124.91,125.07,124.83,125.04,52983.0,122.5759,122.7329,122.4974,122.7035,52983.0
2023-07-13 10:30:00,125.05,125.51,124.92,125.5,36032.0,122.7133,123.1647,122.5857,123.1549,36032.0
2023-07-13 10:40:00,125.5,125.79,125.5,125.69,47478.0,123.1549,123.4394,123.1549,123.3413,47478.0
2023-07-13 10:50:00,125.66,125.7,125.43,125.65,41588.0,123.3119,123.3511,123.0862,123.3021,41588.0
2023-07-13 11:00:00,125.66,125.69,125.54,125.57,34114.0,123.3119,123.3413,123.1941,123.2236,34114.0
2023-07-13 11:10:00,125.59,125.61,125.21,125.4,34022.0,123.2432,123.2628,122.8703,123.0567,34022.0
2023-07-13 11:20:00,125.44,125.66,125.42,125.53,30132.0,123.096,123.3119,123.0764,123.1843,30132.0
2023-07-13 11:30:00,125.55,125.63,125.48,125.56,52342.0,123.2039,123.2824,123.1352,123.2137,52342.0
2023-07-13 11:40:00,125.54,125.74,125.48,125.71,26155.0,123.1941,123.3904,123.1352,123.3609,26155.0
2023-07-13 11:50:00,125.72,126.17,125.69,126.15,86814.0,123.3708,123.8123,123.3413,123.7927,86814.0
2023-07-13 12:00:00,126.14,126.2,126.07,126.19,42878.0,123.7829,123.8418,123.7142,123.832,42878.0
2023-07-13 12:10:00,126.17,126.24,126.05,126.22,29212.0,123.8123,123.881,123.6946,123.8614,29212.0
2023-07-13 12:20:00,126.23,126.42,126.22,126.34,31022.0,123.8712,124.0577,123.8614,123.9792,31022.0
2023-07-13 12:30:00,126.34,126.53,126.32,126.39,20928.0,123.9792,124.1656,123.9595,124.0282,20928.0
2023-07-13 12:40:00,126.37,126.39,126.24,126.25,26729.0,124.0086,124.0282,123.881,123.8908,26729.0
2023-07-13 12:50:00,126.27,126.44,126.27,126.29,19382.0,123.9105,124.0773,123.9105,123.9301,19382.0
2023-07-13 13:00:00,126.31,126.36,126.05,126.13,24527.0,123.9497,123.9988,123.6946,123.7731,24527.0
2023-07-13 13:10:00,126.14,126.37,126.11,126.12,23966.0,123.7829,124.0086,123.7535,123.7633,23966.0
2023-07-13 13:20:00,126.14,126.16,125.9,125.96,20033.0,123.7829,123.8025,123.5474,123.6063,20033.0
2023-07-13 13:30:00,125.95,125.97,125.79,125.79,20758.0,123.5965,123.6161,123.4394,123.4394,20758.0
2023-07-13 13:40:00,125.79,126.03,125.75,126.03,26645.0,123.4394,123.675,123.4002,123.675,26645.0
2023-07-13 13:50:00,126.01,126.01,125.82,125.83,21204.0,123.6553,123.6553,123.4689,123.4787,21204.0
2023-07-13 14:00:00,125.85,125.87,125.77,125.82,20850.0,123.4983,123.518,123.4198,123.4689,20850.0
2023-07-13 14:10:00,125.84,125.91,125.75,125.88,22459.0,123.4885,123.5572,123.4002,123.5278,22459.0
2023-07-13 14:20:00,125.9,126.08,125.87,126.07,42569.0,123.5474,123.724,123.518,123.7142,42569.0
2023-07-13 14:30:00,126.06,126.06,125.86,125.9,53111.0,123.7044,123.7044,123.5081,123.5474,53111.0
2023-07-13 14:40:00,125.89,125.97,125.82,125.87,51985.0,123.5376,123.6161,123.4689,123.518,51985.0
2023-07-13 14:50:00,125.88,126.06,125.88,126.01,37140.0,123.5278,123.7044,123.5278,123.6553,37140.0
2023-07-13 15:00:00,126.01,126.07,125.81,125.85,34010.0,123.6553,123.7142,123.4591,123.4983,34010.0
2023-07-13 15:10:00,125.85,125.93,125.63,125.72,29833.0,123.4983,123.5768,123.2824,123.3708,29833.0
2023-07-13 15:20:00,125.72,125.85,125.69,125.84,29963.0,123.3708,123.4983,123.3413,123.4885,29963.0
2023-07-13 15:30:00,125.83,125.96,125.78,125.95,65180.0,123.4787,123.6063,123.4296,123.5965,65180.0
2023-07-13 15:40:00,125.94,126.13,125.9,126.04,79476.0,123.5866,123.7731,123.5474,123.6848,79476.0
2023-07-13 15:50:00,126.05,126.48,126.02,126.46,431699.0,123.6946,124.1166,123.6651,124.0969,431699.0
2023-07-14 09:30:00,127.24,127.78,126.68,127.24,69089.0,124.8624,125.3923,124.3128,124.8624,69089.0
2023-07-14 09:40:00,127.18,127.49,126.99,127.47,46204.0,124.8035,125.1077,124.617,125.0881,46204.0
2023-07-14 09:50:00,127.41,127.78,127.36,127.49,42627.0,125.0292,125.3923,124.9801,125.1077,42627.0
2023-07-14 10:00:00,127.49,127.8,127.26,127.6,48861.0,125.1077,125.4119,124.882,125.2156,48861.0
2023-07-14 10:10:00,127.57,127.68,127.43,127.65,49550.0,125.1862,125.2941,125.0488,125.2647,49550.0
2023-07-14 10:20:00,127.65,127.65,127.44,127.57,80237.0,125.2647,125.2647,125.0586,125.1862,80237.0
2023-07-14 10:30:00,127.56,127.84,127.55,127.84,58073.0,125.1764,125.4511,125.1666,125.4511,58073.0
2023-07-14 10:40:00,127.87,128.04,127.73,128.01,51112.0,125.4806,125.6474,125.3432,125.618,51112.0
2023-07-14 10:50:00,127.98,128.3,127.96,128.2,45501.0,125.5885,125.9025,125.5689,125.8044,45501.0
2023-07-14 11:00:00,128.2,128.42,128.15,128.25,33448.0,125.8044,126.0203,125.7553,125.8535,33448.0
2023-07-14 11:10:00,128.27,128.27,127.87,127.99,41544.0,125.8731,125.8731,125.4806,125.5983,41544.0
2023-07-14 11:20:00,128.03,128.17,127.97,128.17,46853.0,125.6376,125.775,125.5787,125.775,46853.0
2023-07-14 11:30:00,128.17,128.39,128.15,128.27,40455.0,125.775,125.9909,125.7553,125.8731,40455.0
2023-07-14 11:40:00,128.28,128.56,128.22,128.56,41388.0,125.8829,126.1577,125.824,126.1577,41388.0
2023-07-14 11:50:00,128.56,128.69,128.5,128.6,44885.0,126.1577,126.2853,126.0988,126.1969,44885.0
2023-07-14 12:00:00,128.54,128.66,128.46,128.61,49434.0,126.1381,126.2558,126.0596,126.2068,49434.0
2023-07-14 12:10:00,128.61,128.66,128.52,128.56,43574.0,126.2068,126.2558,126.1184,126.1577,43574.0
2023-07-14 12:20:00,128.56,128.87,128.53,128.84,60083.0,126.1577,126.4619,126.1282,126.4325,60083.0
2023-07-14 12:30:00,128.84,129.25,128.76,129.13,62279.0,126.4325,126.8348,126.3539,126.717,62279.0
2023-07-14 12:40:00,129.1,129.21,129.0,129.2,38290.0,126.6876,126.7955,126.5895,126.7857,38290.0
2023-07-14 12:50:00,129.19,129.33,129.1,129.14,54911.0,126.7759,126.9133,126.6876,126.7268,54911.0
2023-07-14 13:00:00,129.11,129.21,128.94,129.0,35866.0,126.6974,126.7955,126.5306,126.5895,35866.0
2023-07-14 13:10:00,129.01,129.13,128.97,129.0,83757.0,126.5993,126.717,126.56,126.5895,83757.0
2023-07-14 13:20:00,129.01,129.06,128.95,129.01,58276.0,126.5993,126.6483,126.5404,126.5993,58276.0
2023-07-14 13:30:00,129.01,129.24,128.97,129.24,39635.0,126.5993,126.825,126.56,126.825,39635.0
2023-07-14 13:40:00,129.25,129.25,129.1,129.2,37100.0,126.8348,126.8348,126.6876,126.7857,37100.0
2023-07-14 13:50:00,129.19,129.2,128.99,128.99,36171.0,126.7759,126.7857,126.5796,126.5796,36171.0
2023-07-14 14:00:00,129.02,129.15,128.97,129.11,36335.0,126.6091,126.7367,126.56,126.6974,36335.0
2023-07-14 14:10:00,129.14,129.18,129.0,129.12,34288.0,126.7268,126.7661,126.5895,126.7072,34288.0
2023-07-14 14:20:00,129.12,129.4,129.11,129.35,86445.0,126.7072,126.982,126.6974,126.9329,86445.0
2023-07-14 14:30:00,129.35,129.51,129.28,129.5,53764.0,126.9329,127.0899,126.8642,127.0801,53764.0
2023-07-14 14:40:00,129.52,129.66,129.4,129.46,71083.0,127.0997,127.2371,126.982,127.0409,71083.0
2023-07-14 14:50:00,129.47,129.63,129.46,129.52,49594.0,127.0507,127.2077,127.0409,127.0997,49594.0
2023-07-14 15:00:00,129.53,129.76,129.4,129.75,119807.0,127.1096,127.3353,126.982,127.3254,119807.0
2023-07-14 15:10:00,129.76,129.89,129.67,129.85,50334.0,127.3353,127.4628,127.2469,127.4236,50334.0
2023-07-14 15:20:00,129.86,130.0,129.85,129.95,51423.0,127.4334,127.5708,127.4236,127.5217,51423.0
2023-07-14 15:30:00,129.95,130.06,129.9,129.96,79117.0,127.5217,127.6297,127.4726,127.5315,79117.0
2023-07-14 15:40:00,129.97,130.14,129.9,130.11,140841.0,127.5413,127.7082,127.4726,127.6787,140841.0
2023-07-14 15:50:00,130.11,130.45,130.05,130.34,521846.0,127.6787,128.0124,127.6198,127.9044,521846.0
2023-07-17 09:30:00,129.37,129.99,129.07,129.08,158349.0,126.9525,127.561,126.6582,126.668,158349.0
2023-07-17 09:40:00,129.08,129.08,127.57,127.79,105486.0,126.668,126.668,125.1862,125.4021,105486.0
2023-07-17 09:50:00,127.85,128.31,127.6,127.9,48489.0,125.461,125.9124,125.2156,125.51,48489.0
2023-07-17 10:00:00,127.91,128.51,127.77,128.47,54804.0,125.5198,126.1086,125.3824,126.0694,54804.0
2023-07-17 10:10:00,128.48,128.82,128.16,128.5,98894.0,126.0792,126.4128,125.7652,126.0988,98894.0
2023-07-17 10:20:00,128.47,129.09,128.47,128.76,59222.0,126.0694,126.6778,126.0694,126.3539,59222.0
2023-07-17 10:30:00,128.81,128.81,128.19,128.4,31108.0,126.403,126.403,125.7946,126.0007,31108.0
2023-07-17 10:40:00,128.37,128.72,128.31,128.7,75101.0,125.9712,126.3147,125.9124,126.2951,75101.0
2023-07-17 10:50:00,128.7,128.7,128.23,128.62,29169.0,126.2951,126.2951,125.8339,126.2166,29169.0
2023-07-17 11:00:00,128.61,128.63,128.25,128.48,27785.0,126.2068,126.2264,125.8535,126.0792,27785.0
2023-07-17 11:10:00,128.47,128.64,128.41,128.49,25691.0,126.0694,126.2362,126.0105,126.089,25691.0
2023-07-17 11:20:00,128.5,128.64,128.4,128.6,32959.0,126.0988,126.2362,126.0007,126.1969,32959.0
2023-07-17 11:30:00,128.59,128.62,128.34,128.34,28089.0,126.1871,126.2166,125.9418,125.9418,28089.0
2023-07-17 11:40:00,128.34,128.41,128.1,128.12,60133.0,125.9418,126.0105,125.7063,125.7259,60133.0
2023-07-17 11:50:00,128.12,128.2,128.03,128.16,28268.0,125.7259,125.8044,125.6376,125.7652,28268.0
2023-07-17 12:00:00,128.18,128.24,128.08,128.21,26692.0,125.7848,125.8437,125.6867,125.8142,26692.0
2023-07-17 12:10:00,128.2,128.35,127.98,128.03,27400.0,125.8044,125.9516,125.5885,125.6376,27400.0
2023-07-17 12:20:00,128.03,128.2,128.01,128.2,34081.0,125.6376,125.8044,125.618,125.8044,34081.0
2023-07-17 12:30:00,128.22,128.38,127.93,127.94,73283.0,125.824,125.981,125.5395,125.5493,73283.0
2023-07-17 12:40:00,127.92,128.6,127.89,128.34,52139.0,125.5296,126.1969,125.5002,125.9418,52139.0
2023-07-17 12:50:00,128.37,128.39,128.19,128.34,12301.0,125.9712,125.9909,125.7946,125.9418,12301.0
2023-07-17 13:00:00,128.34,128.43,128.24,128.24,17460.0,125.9418,126.0301,125.8437,125.8437,17460.0
2023-07-17 13:10:00,128.27,128.4,128.2,128.3,68773.0,125.8731,126.0007,125.8044,125.9025,68773.0
2023-07-17 13:20:00,128.28,128.28,128.0,128.1,12077.0,125.8829,125.8829,125.6081,125.7063,12077.0
2023-07-17 13:30:00,128.08,128.24,128.04,128.2,14782.0,125.6867,125.8437,125.6474,125.8044,14782.0
2023-07-17 13:40:00,128.2,128.35,128.16,128.28,19449.0,125.8044,125.9516,125.7652,125.8829,19449.0
2023-07-17 13:50:00,128.29,128.3,128.05,128.06,18191.0,125.8927,125.9025,125.6572,125.667,18191.0
2023-07-17 14:00:00,128.08,128.16,128.03,128.09,13388.0,125.6867,125.7652,125.6376,125.6965,13388.0
2023-07-17 14:10:00,128.09,128.15,127.97,127.98,18961.0,125.6965,125.7553,125.5787,125.5885,18961.0
2023-07-17 14:20:00,127.99,128.39,127.99,128.18,37491.0,125.5983,125.9909,125.5983,125.7848,37491.0
2023-07-17 14:30:00,128.22,128.25,128.06,128.19,25543.0,125.824,125.8535,125.667,125.7946,25543.0
2023-07-17 14:40:00,128.19,128.28,128.09,128.13,26044.0,125.7946,125.8829,125.6965,125.7357,26044.0
2023-07-17 14:50:00,128.13,128.26,128.06,128.2,37131.0,125.7357,125.8633,125.667,125.8044,37131.0
2023-07-17 15:00:00,128.2,128.46,128.19,128.46,24237.0,125.8044,126.0596,125.7946,126.0596,24237.0
2023-07-17 15:10:00,128.45,128.57,128.33,128.51,30553.0,126.0497,126.1675,125.932,126.1086,30553.0
2023-07-17 15:20:00,128.5,128.53,128.22,128.22,38619.0,126.0988,126.1282,125.824,125.824,38619.0
2023-07-17 15:30:00,128.2,128.32,128.06,128.27,54403.0,125.8044,125.9222,125.667,125.8731,54403.0
2023-07-17 15:40:00,128.27,128.43,128.22,128.35,66638.0,125.8731,126.0301,125.824,125.9516,66638.0
2023-07-17 15:50:00,128.35,128.38,128.01,128.05,260672.0,125.9516,125.981,125.618,125.6572,260672.0
2023-07-18 09:30:00,128.52,129.12,128.07,128.86,77878.0,126.1184,126.7072,125.6768,126.4521,77878.0
2023-07-18 09:40:00,128.94,129.14,128.67,128.69,49368.0,126.5306,126.7268,126.2656,126.2853,49368.0
2023-07-18 09:50:00,128.74,129.42,128.6,129.29,35067.0,126.3343,127.0016,126.1969,126.874,35067.0
2023-07-18 10:00:00,129.2,129.57,129.1,129.3,56120.0,126.7857,127.1488,126.6876,126.8839,56120.0
2023-07-18 10:10:00,129.3,129.43,129.18,129.32,28763.0,126.8839,127.0114,126.7661,126.9035,28763.0
2023-07-18 10:20:00,129.27,129.71,129.27,129.65,29616.0,126.8544,127.2862,126.8544,127.2273,29616.0
2023-07-18 10:30:00,129.64,129.64,129.1,129.14,18604.0,127.2175,127.2175,126.6876,126.7268,18604.0
2023-07-18 10:40:00,129.15,129.15,128.84,128.87,24386.0,126.7367,126.7367,126.4325,126.4619,24386.0
2023-07-18 10:50:00,128.89,128.98,128.58,128.93,33567.0,126.4815,126.5698,126.1773,126.5208,33567.0
2023-07-18 11:00:00,128.95,128.99,128.67,128.71,24504.0,126.5404,126.5796,126.2656,126.3049,24504.0
2023-07-18 11:10:00,128.71,129.14,128.7,129.03,20688.0,126.3049,126.7268,126.2951,126.6189,20688.0
2023-07-18 11:20:00,129.04,129.18,128.74,128.76,23734.0,126.6287,126.7661,126.3343,126.3539,23734.0
2023-07-18 11:30:00,128.77,128.77,128.34,128.49,26237.0,126.3638,126.3638,125.9418,126.089,26237.0
2023-07-18 11:40:00,128.48,128.6,128.39,128.5,30329.0,126.0792,126.1969,125.9909,126.0988,30329.0
2023-07-18 11:50:00,128.5,128.68,128.39,128.63,12976.0,126.0988,126.2754,125.9909,126.2264,12976.0
2023-07-18 12:00:00,128.62,128.65,128.19,128.19,17761.0,126.2166,126.246,125.7946,125.7946,17761.0
2023-07-18 12:10:00,128.17,128.21,127.95,128.08,20118.0,125.775,125.8142,125.5591,125.6867,20118.0
2023-07-18 12:20:00,128.11,128.11,127.74,128.02,11451.0,125.7161,125.7161,125.353,125.6278,11451.0
2023-07-18 12:30:00,128.03,128.06,127.9,128.0,11190.0,125.6376,125.667,125.51,125.6081,11190.0
2023-07-18 12:40:00,127.96,128.15,127.94,128.01,18719.0,125.5689,125.7553,125.5493,125.618,18719.0
2023-07-18 12:50:00,127.98,128.03,127.89,128.02,16737.0,125.5885,125.6376,125.5002,125.6278,16737.0
2023-07-18 13:00:00,128.05,128.15,128.0,128.14,15510.0,125.6572,125.7553,125.6081,125.7455,15510.0
2023-07-18 13:10:00,128.12,128.49,128.02,128.44,15252.0,125.7259,126.089,125.6278,126.0399,15252.0
2023-07-18 13:20:00,128.41,128.52,128.33,128.38,14187.0,126.0105,126.1184,125.932,125.981,14187.0
2023-07-18 13:30:00,128.35,128.39,128.13,128.14,24118.0,125.9516,125.9909,125.7357,125.7455,24118.0
2023-07-18 13:40:00,128.14,128.41,128.13,128.34,19042.0,125.7455,126.0105,125.7357,125.9418,19042.0
2023-07-18 13:50:00,128.33,128.38,128.29,128.38,13729.0,125.932,125.981,125.8927,125.981,13729.0
2023-07-18 14:00:00,128.4,128.44,128.19,128.25,59782.0,126.0007,126.0399,125.7946,125.8535,59782.0
2023-07-18 14:10:00,128.26,128.43,128.25,128.41,15910.0,125.8633,126.0301,125.8535,126.0105,15910.0
2023-07-18 14:20:00,128.44,128.44,128.24,128.26,13456.0,126.0399,126.0399,125.8437,125.8633,13456.0
2023-07-18 14:30:00,128.28,128.37,128.14,128.16,18888.0,125.8829,125.9712,125.7455,125.7652,18888.0
2023-07-18 14:40:00,128.15,128.25,128.07,128.07,10477.0,125.7553,125.8535,125.6768,125.6768,10477.0
2023-07-18 14:50:00,128.06,128.13,128.0,128.04,12123.0,125.667,125.7357,125.6081,125.6474,12123.0
2023-07-18 15:00:00,128.07,128.27,127.96,128.27,12509.0,125.6768,125.8731,125.5689,125.8731,12509.0
2023-07-18 15:10:00,128.28,128.34,128.21,128.22,21142.0,125.8829,125.9418,125.8142,125.824,21142.0
2023-07-18 15:20:00,128.23,128.25,128.14,128.19,24288.0,125.8339,125.8535,125.7455,125.7946,24288.0
2023-07-18 15:30:00,128.19,128.35,128.08,128.25,38636.0,125.7946,125.9516,125.6867,125.8535,38636.0
2023-07-18 15:40:00,128.26,128.3,128.12,128.25,50587.0,125.8633,125.9025,125.7259,125.8535,50587.0
2023-07-18 15:50:00,128.28,128.28,127.85,127.89,224555.0,125.8829,125.8829,125.461,125.5002,224555.0
2023-07-19 09:30:00,127.95,128.0,127.24,127.3,127439.0,125.5591,125.6081,124.8624,124.9212,127439.0
2023-07-19 09:40:00,127.31,127.58,127.11,127.56,35795.0,124.931,125.196,124.7348,125.1764,35795.0
2023-07-19 09:50:00,127.55,128.17,127.45,127.85,61761.0,125.1666,125.775,125.0684,125.461,61761.0
2023-07-19 10:00:00,127.86,127.86,127.21,127.23,41205.0,125.4708,125.4708,124.8329,124.8525,41205.0
2023-07-19 10:10:00,127.3,127.48,126.79,126.9,36936.0,124.9212,125.0979,124.4208,124.5287,36936.0
2023-07-19 10:20:00,126.9,127.23,126.77,126.79,35408.0,124.5287,124.8525,124.4011,124.4208,35408.0
2023-07-19 10:30:00,126.77,127.09,126.7,126.75,30037.0,124.4011,124.7152,124.3324,124.3815,30037.0
2023-07-19 10:40:00,126.77,127.09,126.73,126.78,49856.0,124.4011,124.7152,124.3619,124.4109,49856.0
2023-07-19 10:50:00,126.78,127.13,126.73,126.8,46741.0,124.4109,124.7544,124.3619,124.4306,46741.0
2023-07-19 11:00:00,126.77,127.14,126.74,127.11,21987.0,124.4011,124.7642,124.3717,124.7348,21987.0
2023-07-19 11:10:00,127.14,127.42,127.06,127.37,14091.0,124.7642,125.039,124.6857,124.9899,14091.0
2023-07-19 11:20:00,127.37,127.52,127.23,127.4,17783.0,124.9899,125.1371,124.8525,125.0194,17783.0
2023-07-19 11:30:00,127.42,127.56,127.31,127.33,19660.0,125.039,125.1764,124.931,124.9507,19660.0
2023-07-19 11:40:00,127.34,127.43,127.32,127.37,9776.0,124.9605,125.0488,124.9409,124.9899,9776.0
2023-07-19 11:50:00,127.36,127.53,127.29,127.35,12779.0,124.9801,125.1469,124.9114,124.9703,12779.0
2023-07-19 12:00:00,127.35,127.37,127.16,127.27,10426.0,124.9703,124.9899,124.7838,124.8918,10426.0
2023-07-19 12:10:00,127.31,127.8,127.3,127.71,12273.0,124.931,125.4119,124.9212,125.3236,12273.0
2023-07-19 12:20:00,127.73,127.73,127.4,127.6,19445.0,125.3432,125.3432,125.0194,125.2156,19445.0
2023-07-19 12:30:00,127.57,127.69,127.43,127.46,18208.0,125.1862,125.3039,125.0488,125.0782,18208.0
2023-07-19 12:40:00,127.38,127.54,127.37,127.41,21315.0,124.9997,125.1567,124.9899,125.0292,21315.0
2023-07-19 12:50:00,127.4,127.57,127.39,127.46,18372.0,125.0194,125.1862,125.0095,125.0782,18372.0
2023-07-19 13:00:00,127.47,127.5,127.39,127.45,18441.0,125.0881,125.1175,125.0095,125.0684,18441.0
2023-07-19 13:10:00,127.49,127.64,127.48,127.54,31811.0,125.1077,125.2549,125.0979,125.1567,31811.0
2023-07-19 13:20:00,127.52,127.67,127.4,127.54,28142.0,125.1371,125.2843,125.0194,125.1567,28142.0
2023-07-19 13:30:00,127.53,127.62,127.48,127.49,20706.0,125.1469,125.2352,125.0979,125.1077,20706.0
2023-07-19 13:40:00,127.5,127.76,127.46,127.52,20349.0,125.1175,125.3726,125.0782,125.1371,20349.0
2023-07-19 13:50:00,127.5,127.5,127.3,127.35,20011.0,125.1175,125.1175,124.9212,124.9703,20011.0
2023-07-19 14:00:00,127.36,127.42,127.18,127.21,14126.0,124.9801,125.039,124.8035,124.8329,14126.0
2023-07-19 14:10:00,127.21,127.22,126.95,127.04,16905.0,124.8329,124.8427,124.5778,124.6661,16905.0
2023-07-19 14:20:00,127.02,127.5,127.01,127.47,21144.0,124.6465,125.1175,124.6366,125.0881,21144.0
2023-07-19 14:30:00,127.47,127.47,127.35,127.41,24035.0,125.0881,125.0881,124.9703,125.0292,24035.0
2023-07-19 14:40:00,127.41,127.61,127.4,127.51,32836.0,125.0292,125.2254,125.0194,125.1273,32836.0
2023-07-19 14:50:00,127.51,127.51,127.36,127.48,19177.0,125.1273,125.1273,124.9801,125.0979,19177.0
2023-07-19 15:00:00,127.5,127.64,127.45,127.63,27480.0,125.1175,125.2549,125.0684,125.2451,27480.0
2023-07-19 15:10:00,127.64,128.01,127.64,128.0,28770.0,125.2549,125.618,125.2549,125.6081,28770.0
2023-07-19 15:20:00,128.01,128.05,127.69,127.69,51034.0,125.618,125.6572,125.3039,125.3039,51034.0
2023-07-19 15:30:00,127.68,127.8,127.6,127.7,49087.0,125.2941,125.4119,125.2156,125.3138,49087.0
2023-07-19 15:40:00,127.72,127.87,127.64,127.83,75324.0,125.3334,125.4806,125.2549,125.4413,75324.0
2023-07-19 15:50:00,127.85,127.98,127.68,127.86,228779.0,125.461,125.5885,125.2941,125.4708,228779.0
2023-07-20 09:30:00,131.77,132.3,125.8,126.2,563374.0,129.3077,129.8278,123.4493,123.8418,563374.0
2023-07-20 09:40:00,125.99,126.62,123.78,125.13,522370.0,123.6357,124.2539,121.467,122.7918,522370.0
2023-07-20 09:50:00,125.18,126.78,125.11,126.14,322755.0,122.8408,124.4109,122.7722,123.7829,322755.0
2023-07-20 10:00:00,126.1,126.1,123.47,123.92,254873.0,123.7437,123.7437,121.1628,121.6044,254873.0
2023-07-20 10:10:00,123.93,124.02,122.5,123.0,150762.0,121.6142,121.7025,120.2109,120.7016,150762.0
2023-07-20 10:20:00,123.0,124.04,122.81,123.95,136020.0,120.7016,121.7221,120.5151,121.6338,136020.0
2023-07-20 10:30:00,123.93,124.35,123.26,123.44,81592.0,121.6142,122.0264,120.9567,121.1334,81592.0
2023-07-20 10:40:00,123.5,123.62,122.8,123.62,77537.0,121.1922,121.31,120.5053,121.31,77537.0
2023-07-20 10:50:00,123.62,124.59,123.53,124.19,135461.0,121.31,122.2619,121.2217,121.8693,135461.0
2023-07-20 11:00:00,124.25,124.79,123.89,124.47,66466.0,121.9282,122.4581,121.5749,122.1441,66466.0
2023-07-20 11:10:00,124.55,124.78,123.92,124.11,66048.0,122.2226,122.4483,121.6044,121.7908,66048.0
2023-07-20 11:20:00,124.09,124.09,123.28,123.39,59952.0,121.7712,121.7712,120.9763,121.0843,59952.0
2023-07-20 11:30:00,123.34,123.43,122.83,123.05,54827.0,121.0352,121.1235,120.5348,120.7506,54827.0
2023-07-20 11:40:00,123.05,123.23,122.63,122.71,99897.0,120.7506,120.9273,120.3385,120.417,99897.0
2023-07-20 11:50:00,122.66,123.17,122.51,122.66,58178.0,120.3679,120.8684,120.2207,120.3679,58178.0
2023-07-20 12:00:00,122.65,123.16,122.53,123.14,54433.0,120.3581,120.8586,120.2404,120.839,54433.0
2023-07-20 12:10:00,123.14,123.56,123.03,123.56,48935.0,120.839,121.2511,120.731,121.2511,48935.0
2023-07-20 12:20:00,123.56,124.0,123.28,123.71,104280.0,121.2511,121.6829,120.9763,121.3983,104280.0
2023-07-20 12:30:00,123.68,124.13,123.32,124.05,80269.0,121.3689,121.8105,121.0156,121.732,80269.0
2023-07-20 12:40:00,124.05,124.62,124.0,124.62,59018.0,121.732,122.2913,121.6829,122.2913,59018.0
2023-07-20 12:50:00,124.66,124.98,124.59,124.87,35281.0,122.3306,122.6446,122.2619,122.5366,35281.0
2023-07-20 13:00:00,124.93,125.21,124.59,125.06,84999.0,122.5955,122.8703,122.2619,122.7231,84999.0
2023-07-20 13:10:00,125.04,125.54,124.98,125.32,69849.0,122.7035,123.1941,122.6446,122.9782,69849.0
2023-07-20 13:20:00,125.31,125.78,125.28,125.57,47182.0,122.9684,123.4296,122.939,123.2236,47182.0
2023-07-20 13:30:00,125.59,125.77,125.39,125.58,42296.0,123.2432,123.4198,123.0469,123.2334,42296.0
2023-07-20 13:40:00,125.63,126.0,125.48,126.0,41323.0,123.2824,123.6455,123.1352,123.6455,41323.0
2023-07-20 13:50:00,126.02,126.21,125.9,126.0,49483.0,123.6651,123.8516,123.5474,123.6455,49483.0
2023-07-20 14:00:00,126.0,126.17,125.81,126.01,45926.0,123.6455,123.8123,123.4591,123.6553,45926.0
2023-07-20 14:10:00,125.99,126.02,125.72,125.89,61375.0,123.6357,123.6651,123.3708,123.5376,61375.0
2023-07-20 14:20:00,125.88,126.09,125.52,125.52,41418.0,123.5278,123.7338,123.1745,123.1745,41418.0
2023-07-20 14:30:00,125.53,125.68,125.41,125.55,41767.0,123.1843,123.3315,123.0665,123.2039,41767.0
2023-07-20 14:40:00,125.55,125.55,125.19,125.3,37328.0,123.2039,123.2039,122.8507,122.9586,37328.0
2023-07-20 14:50:00,125.3,125.53,125.28,125.36,42838.0,122.9586,123.1843,122.939,123.0175,42838.0
2023-07-20 15:00:00,125.33,125.38,125.0,125.32,55621.0,122.988,123.0371,122.6642,122.9782,55621.0
2023-07-20 15:10:00,125.31,125.66,125.3,125.59,55455.0,122.9684,123.3119,122.9586,123.2432,55455.0
2023-07-20 15:20:00,125.57,125.93,125.49,125.82,59856.0,123.2236,123.5768,123.1451,123.4689,59856.0
2023-07-20 15:30:00,125.83,125.99,125.11,125.16,72829.0,123.4787,123.6357,122.7722,122.8212,72829.0
2023-07-20 15:40:00,125.16,125.65,125.04,125.58,125515.0,122.8212,123.3021,122.7035,123.2334,125515.0
2023-07-20 15:50:00,125.57,125.79,125.29,125.41,401511.0,123.2236,123.4394,122.9488,123.0665,401511.0
2023-07-21 09:30:00,126.43,127.78,126.2,127.28,233484.0,124.0675,125.3923,123.8418,124.9016,233484.0
2023-07-21 09:40:00,127.26,128.51,127.24,128.26,156924.0,124.882,126.1086,124.8624,125.8633,156924.0
2023-07-21 09:50:00,128.31,128.49,127.88,128.07,72879.0,125.9124,126.089,125.4904,125.6768,72879.0
2023-07-21 10:00:00,128.08,128.64,127.84,128.64,97243.0,125.6867,126.2362,125.4511,126.2362,97243.0
2023-07-21 10:10:00,128.65,128.86,128.47,128.5,88937.0,126.246,126.4521,126.0694,126.0988,88937.0
2023-07-21 10:20:00,128.52,128.62,127.79,127.93,66997.0,126.1184,126.2166,125.4021,125.5395,66997.0
2023-07-21 10:30:00,127.89,128.1,127.73,128.09,40810.0,125.5002,125.7063,125.3432,125.6965,40810.0
2023-07-21 10:40:00,128.11,128.22,127.87,128.02,72340.0,125.7161,125.824,125.4806,125.6278,72340.0
2023-07-21 10:50:00,128.01,128.33,127.71,127.75,62092.0,125.618,125.932,125.3236,125.3628,62092.0
2023-07-21 11:00:00,127.73,127.78,127.5,127.6,42025.0,125.3432,125.3923,125.1175,125.2156,42025.0
2023-07-21 11:10:00,127.69,127.8,127.5,127.8,25037.0,125.3039,125.4119,125.1175,125.4119,25037.0
2023-07-21 11:20:00,127.81,128.16,127.76,128.05,43082.0,125.4217,125.7652,125.3726,125.6572,43082.0
2023-07-21 11:30:00,128.07,128.1,127.74,127.74,29081.0,125.6768,125.7063,125.353,125.353,29081.0
2023-07-21 11:40:00,127.71,127.73,127.42,127.52,24570.0,125.3236,125.3432,125.039,125.1371,24570.0
2023-07-21 11:50:00,127.55,127.56,127.18,127.29,14848.0,125.1666,125.1764,124.8035,124.9114,14848.0
2023-07-21 12:00:00,127.27,127.31,127.06,127.23,22625.0,124.8918,124.931,124.6857,124.8525,22625.0
2023-07-21 12:10:00,127.23,127.38,127.14,127.23,46715.0,124.8525,124.9997,124.7642,124.8525,46715.0
2023-07-21 12:20:00,127.24,127.44,126.86,126.92,23461.0,124.8624,125.0586,124.4895,124.5483,23461.0
2023-07-21 12:30:00,126.93,127.0,126.66,126.69,47137.0,124.5581,124.6268,124.2932,124.3226,47137.0
2023-07-21 12:40:00,126.64,126.93,126.58,126.88,31160.0,124.2736,124.5581,124.2147,124.5091,31160.0
2023-07-21 12:50:00,126.91,127.25,126.91,127.25,15827.0,124.5385,124.8722,124.5385,124.8722,15827.0
2023-07-21 13:00:00,127.24,127.63,127.21,127.5,23736.0,124.8624,125.2451,124.8329,125.1175,23736.0
2023-07-21 13:10:00,127.52,127.53,127.29,127.39,28350.0,125.1371,125.1469,124.9114,125.0095,28350.0
2023-07-21 13:20:00,127.37,127.39,127.25,127.38,22466.0,124.9899,125.0095,124.8722,124.9997,22466.0
2023-07-21 13:30:00,127.39,127.65,127.39,127.41,32617.0,125.0095,125.2647,125.0095,125.0292,32617.0
2023-07-21 13:40:00,127.36,127.39,127.18,127.27,27287.0,124.9801,125.0095,124.8035,124.8918,27287.0
2023-07-21 13:50:00,127.25,127.28,127.09,127.21,18823.0,124.8722,124.9016,124.7152,124.8329,18823.0
2023-07-21 14:00:00,127.22,127.27,127.09,127.1,27651.0,124.8427,124.8918,124.7152,124.725,27651.0
2023-07-21 14:10:00,127.11,127.25,126.94,127.24,27932.0,124.7348,124.8722,124.568,124.8624,27932.0
2023-07-21 14:20:00,127.24,127.26,127.09,127.2,27371.0,124.8624,124.882,124.7152,124.8231,27371.0
2023-07-21 14:30:00,127.22,127.24,127.02,127.05,34260.0,124.8427,124.8624,124.6465,124.6759,34260.0
2023-07-21 14:40:00,127.06,127.22,127.05,127.12,28832.0,124.6857,124.8427,124.6759,124.7446,28832.0
2023-07-21 14:50:00,127.11,127.21,127.09,127.17,25401.0,124.7348,124.8329,124.7152,124.7937,25401.0
2023-07-21 15:00:00,127.18,127.23,127.05,127.1,28081.0,124.8035,124.8525,124.6759,124.725,28081.0
2023-07-21 15:10:00,127.1,127.25,126.94,127.23,32456.0,124.725,124.8722,124.568,124.8525,32456.0
2023-07-21 15:20:00,127.24,127.39,127.2,127.33,46884.0,124.8624,125.0095,124.8231,124.9507,46884.0
2023-07-21 15:30:00,127.34,127.53,127.22,127.53,53012.0,124.9605,125.1469,124.8427,125.1469,53012.0
2023-07-21 15:40:00,127.52,127.64,127.43,127.43,74427.0,125.1371,125.2549,125.0488,125.0488,74427.0
2023-07-21 15:50:00,127.43,127.63,127.32,127.58,343366.0,125.0488,125.2451,124.9409,125.196,343366.0
2023-07-24 09:30:00,128.3,128.96,128.0,128.74,89269.0,125.9025,126.5502,125.6081,126.3343,89269.0
2023-07-24 09:40:00,128.65,128.75,128.0,128.04,37960.0,126.246,126.3441,125.6081,125.6474,37960.0
2023-07-24 09:50:00,128.0,128.28,127.87,128.28,37553.0,125.6081,125.8829,125.4806,125.8829,37553.0
2023-07-24 10:00:00,128.25,128.77,128.24,128.64,55552.0,125.8535,126.3638,125.8437,126.2362,55552.0
2023-07-24 10:10:00,128.68,128.9,128.5,128.5,66257.0,126.2754,126.4913,126.0988,126.0988,66257.0
2023-07-24 10:20:00,128.5,128.76,128.09,128.2,67208.0,126.0988,126.3539,125.6965,125.8044,67208.0
2023-07-24 10:30:00,128.24,128.29,127.74,128.08,66833.0,125.8437,125.8927,125.353,125.6867,66833.0
2023-07-24 10:40:00,128.12,128.18,127.83,128.0,62549.0,125.7259,125.7848,125.4413,125.6081,62549.0
2023-07-24 10:50:00,128.0,128.28,128.0,128.16,44413.0,125.6081,125.8829,125.6081,125.7652,44413.0
2023-07-24 11:00:00,128.17,128.39,128.08,128.1,32726.0,125.775,125.9909,125.6867,125.7063,32726.0
2023-07-24 11:10:00,128.09,128.41,128.05,128.28,56273.0,125.6965,126.0105,125.6572,125.8829,56273.0
2023-07-24 11:20:00,128.27,128.38,128.21,128.37,33109.0,125.8731,125.981,125.8142,125.9712,33109.0
2023-07-24 11:30:00,128.36,128.47,128.24,128.42,28977.0,125.9614,126.0694,125.8437,126.0203,28977.0
2023-07-24 11:40:00,128.45,128.99,128.43,128.85,25642.0,126.0497,126.5796,126.0301,126.4423,25642.0
2023-07-24 11:50:00,128.84,128.85,128.61,128.68,22946.0,126.4325,126.4423,126.2068,126.2754,22946.0
2023-07-24 12:00:00,128.68,128.89,128.58,128.65,26593.0,126.2754,126.4815,126.1773,126.246,26593.0
2023-07-24 12:10:00,128.67,128.89,128.63,128.78,43174.0,126.2656,126.4815,126.2264,126.3736,43174.0
2023-07-24 12:20:00,128.7,129.14,128.67,129.13,31040.0,126.2951,126.7268,126.2656,126.717,31040.0
2023-07-24 12:30:00,129.14,129.17,128.81,129.0,35068.0,126.7268,126.7563,126.403,126.5895,35068.0
2023-07-24 12:40:00,129.01,129.27,128.89,129.17,53093.0,126.5993,126.8544,126.4815,126.7563,53093.0
2023-07-24 12:50:00,129.18,129.35,129.15,129.3,36756.0,126.7661,126.9329,126.7367,126.8839,36756.0
2023-07-24 13:00:00,129.3,129.3,129.09,129.18,39962.0,126.8839,126.8839,126.6778,126.7661,39962.0
2023-07-24 13:10:00,129.17,129.47,129.12,129.47,32228.0,126.7563,127.0507,126.7072,127.0507,32228.0
2023-07-24 13:20:00,129.45,129.53,129.38,129.5,22293.0,127.0311,127.1096,126.9624,127.0801,22293.0
2023-07-24 13:30:00,129.5,129.53,129.3,129.43,28708.0,127.0801,127.1096,126.8839,127.0114,28708.0
2023-07-24 13:40:00,129.42,129.56,129.42,129.47,28707.0,127.0016,127.139,127.0016,127.0507,28707.0
2023-07-24 13:50:00,129.47,129.51,129.38,129.49,23158.0,127.0507,127.0899,126.9624,127.0703,23158.0
2023-07-24 14:00:00,129.51,129.75,129.5,129.72,31840.0,127.0899,127.3254,127.0801,127.296,31840.0
2023-07-24 14:10:00,129.73,129.81,129.6,129.65,39069.0,127.3058,127.3843,127.1783,127.2273,39069.0
2023-07-24 14:20:00,129.66,129.82,129.64,129.69,24806.0,127.2371,127.3941,127.2175,127.2666,24806.0
2023-07-24 14:30:00,129.7,129.78,129.56,129.72,30009.0,127.2764,127.3549,127.139,127.296,30009.0
2023-07-24 14:40:00,129.71,129.85,129.6,129.81,45361.0,127.2862,127.4236,127.1783,127.3843,45361.0
2023-07-24 14:50:00,129.82,129.9,129.76,129.89,31593.0,127.3941,127.4726,127.3353,127.4628,31593.0
2023-07-24 15:00:00,129.9,129.93,129.57,129.64,87145.0,127.4726,127.5021,127.1488,127.2175,87145.0
2023-07-24 15:10:00,129.64,129.81,129.62,129.78,52058.0,127.2175,127.3843,127.1979,127.3549,52058.0
2023-07-24 15:20:00,129.8,129.85,129.66,129.69,41180.0,127.3745,127.4236,127.2371,127.2666,41180.0
2023-07-24 15:30:00,129.72,129.95,129.7,129.84,78824.0,127.296,127.5217,127.2764,127.4138,78824.0
2023-07-24 15:40:00,129.82,130.08,129.75,129.78,103129.0,127.3941,127.6493,127.3254,127.3549,103129.0
2023-07-24 15:50:00,129.79,130.03,129.62,130.03,295536.0,127.3647,127.6002,127.1979,127.6002,295536.0
2023-07-25 09:30:00,130.09,130.63,129.75,130.2,86015.0,127.6591,128.189,127.3254,127.767,86015.0
2023-07-25 09:40:00,130.21,130.63,129.47,129.9,45475.0,127.7769,128.189,127.0507,127.4726,45475.0
2023-07-25 09:50:00,129.87,130.3,129.87,130.3,41442.0,127.4432,127.8652,127.4432,127.8652,41442.0
2023-07-25 10:00:00,130.27,130.6,129.99,130.59,49867.0,127.8357,128.1596,127.561,128.1498,49867.0
2023-07-25 10:10:00,130.61,130.76,130.5,130.73,45562.0,128.1694,128.3166,128.0614,128.2871,45562.0
2023-07-25 10:20:00,130.75,131.17,130.75,130.78,90406.0,128.3068,128.7189,128.3068,128.3362,90406.0
2023-07-25 10:30:00,130.71,130.71,130.12,130.31,57770.0,128.2675,128.2675,127.6885,127.875,57770.0
2023-07-25 10:40:00,130.31,130.9,130.31,130.85,51074.0,127.875,128.454,127.875,128.4049,51074.0
2023-07-25 10:50:00,130.84,130.9,130.47,130.58,35552.0,128.3951,128.454,128.032,128.1399,35552.0
2023-07-25 11:00:00,130.6,130.85,130.45,130.68,27728.0,128.1596,128.4049,128.0124,128.2381,27728.0
2023-07-25 11:10:00,130.65,130.96,130.62,130.96,20710.0,128.2086,128.5128,128.1792,128.5128,20710.0
2023-07-25 11:20:00,130.96,131.05,130.83,131.0,32839.0,128.5128,128.6012,128.3853,128.5521,32839.0
2023-07-25 11:30:00,131.02,131.33,130.98,131.31,37054.0,128.5717,128.8759,128.5325,128.8563,37054.0
2023-07-25 11:40:00,131.32,131.32,130.94,131.03,17500.0,128.8661,128.8661,128.4932,128.5815,17500.0
2023-07-25 11:50:00,131.03,131.22,130.91,131.2,107361.0,128.5815,128.768,128.4638,128.7484,107361.0
2023-07-25 12:00:00,131.2,131.85,131.17,131.79,138611.0,128.7484,129.3862,128.7189,129.3273,138611.0
2023-07-25 12:10:00,131.8,131.8,131.46,131.75,52049.0,129.3371,129.3371,129.0035,129.2881,52049.0
2023-07-25 12:20:00,131.75,131.92,131.33,131.33,45260.0,129.2881,129.4549,128.8759,128.8759,45260.0
2023-07-25 12:30:00,131.36,131.49,130.97,131.28,40384.0,128.9054,129.0329,128.5227,128.8269,40384.0
2023-07-25 12:40:00,131.28,131.42,131.21,131.42,26393.0,128.8269,128.9642,128.7582,128.9642,26393.0
2023-07-25 12:50:00,131.44,131.44,130.96,131.11,18983.0,128.9839,128.9839,128.5128,128.66,18983.0
2023-07-25 13:00:00,131.11,131.32,131.09,131.25,22436.0,128.66,128.8661,128.6404,128.7974,22436.0
2023-07-25 13:10:00,131.26,131.32,131.04,131.04,19317.0,128.8072,128.8661,128.5913,128.5913,19317.0
2023-07-25 13:20:00,131.07,131.31,131.06,131.2,18127.0,128.6208,128.8563,128.611,128.7484,18127.0
2023-07-25 13:30:00,131.22,131.45,131.12,131.41,31852.0,128.768,128.9937,128.6698,128.9544,31852.0
2023-07-25 13:40:00,131.41,131.41,131.21,131.31,15736.0,128.9544,128.9544,128.7582,128.8563,15736.0
2023-07-25 13:50:00,131.31,131.36,130.97,131.01,40036.0,128.8563,128.9054,128.5227,128.5619,40036.0
2023-07-25 14:00:00,130.97,130.97,130.61,130.84,22864.0,128.5227,128.5227,128.1694,128.3951,22864.0
2023-07-25 14:10:00,130.84,130.92,130.72,130.85,20037.0,128.3951,128.4736,128.2773,128.4049,20037.0
2023-07-25 14:20:00,130.84,131.24,130.8,131.16,31525.0,128.3951,128.7876,128.3558,128.7091,31525.0
2023-07-25 14:30:00,131.16,131.19,131.02,131.1,46822.0,128.7091,128.7385,128.5717,128.6502,46822.0
2023-07-25 14:40:00,131.08,131.13,130.79,130.81,69163.0,128.6306,128.6797,128.346,128.3656,69163.0
2023-07-25 14:50:00,130.8,130.96,130.71,130.88,56843.0,128.3558,128.5128,128.2675,128.4343,56843.0
2023-07-25 15:00:00,130.92,131.25,130.92,131.24,45641.0,128.4736,128.7974,128.4736,128.7876,45641.0
2023-07-25 15:10:00,131.24,131.31,131.12,131.22,40342.0,128.7876,128.8563,128.6698,128.768,40342.0
2023-07-25 15:20:00,131.21,131.25,131.09,131.2,53109.0,128.7582,128.7974,128.6404,128.7484,53109.0
2023-07-25 15:30:00,131.19,131.22,130.89,131.05,61513.0,128.7385,128.768,128.4441,128.6012,61513.0
2023-07-25 15:40:00,131.04,131.08,130.92,131.02,90071.0,128.5913,128.6306,128.4736,128.5717,90071.0
2023-07-25 15:50:00,131.01,131.4,130.95,130.99,386924.0,128.5619,128.9446,128.503,128.5423,386924.0
2023-07-26 09:30:00,130.5,131.35,130.36,131.0,83869.0,128.0614,128.8955,127.924,128.5521,83869.0
2023-07-26 09:40:00,131.05,131.16,130.72,130.87,33737.0,128.6012,128.7091,128.2773,128.4245,33737.0
2023-07-26 09:50:00,130.85,131.07,130.71,130.83,30866.0,128.4049,128.6208,128.2675,128.3853,30866.0
2023-07-26 10:00:00,130.82,130.82,129.5,129.5,80767.0,128.3755,128.3755,127.0801,127.0801,80767.0
2023-07-26 10:10:00,129.51,129.55,128.9,129.0,60436.0,127.0899,127.1292,126.4913,126.5895,60436.0
2023-07-26 10:20:00,129.04,129.25,128.71,129.2,39209.0,126.6287,126.8348,126.3049,126.7857,39209.0
2023-07-26 10:30:00,129.2,129.62,129.01,129.01,33415.0,126.7857,127.1979,126.5993,126.5993,33415.0
2023-07-26 10:40:00,128.96,129.02,128.76,128.87,40407.0,126.5502,126.6091,126.3539,126.4619,40407.0
2023-07-26 10:50:00,128.84,128.89,128.47,128.58,31558.0,126.4325,126.4815,126.0694,126.1773,31558.0
2023-07-26 11:00:00,128.55,128.58,128.09,128.2,24901.0,126.1479,126.1773,125.6965,125.8044,24901.0
2023-07-26 11:10:00,128.14,128.7,128.14,128.62,73765.0,125.7455,126.2951,125.7455,126.2166,73765.0
2023-07-26 11:20:00,128.62,128.81,128.32,128.42,26506.0,126.2166,126.403,125.9222,126.0203,26506.0
2023-07-26 11:30:00,128.39,128.59,128.34,128.49,42886.0,125.9909,126.1871,125.9418,126.089,42886.0
2023-07-26 11:40:00,128.44,128.5,128.12,128.42,25261.0,126.0399,126.0988,125.7259,126.0203,25261.0
2023-07-26 11:50:00,128.43,128.75,128.41,128.47,36527.0,126.0301,126.3441,126.0105,126.0694,36527.0
2023-07-26 12:00:00,128.47,128.47,128.03,128.21,17189.0,126.0694,126.0694,125.6376,125.8142,17189.0
2023-07-26 12:10:00,128.22,128.29,128.06,128.27,16144.0,125.824,125.8927,125.667,125.8731,16144.0
2023-07-26 12:20:00,128.24,128.56,128.07,128.51,33838.0,125.8437,126.1577,125.6768,126.1086,33838.0
2023-07-26 12:30:00,128.5,128.6,128.17,128.26,20366.0,126.0988,126.1969,125.775,125.8633,20366.0
2023-07-26 12:40:00,128.21,128.37,128.16,128.23,14626.0,125.8142,125.9712,125.7652,125.8339,14626.0
2023-07-26 12:50:00,128.21,128.23,128.06,128.11,17625.0,125.8142,125.8339,125.667,125.7161,17625.0
2023-07-26 13:00:00,128.1,128.19,128.02,128.06,24035.0,125.7063,125.7946,125.6278,125.667,24035.0
2023-07-26 13:10:00,128.06,128.12,127.89,127.89,19978.0,125.667,125.7259,125.5002,125.5002,19978.0
2023-07-26 13:20:00,127.88,128.02,127.87,127.95,11591.0,125.4904,125.6278,125.4806,125.5591,11591.0
2023-07-26 13:30:00,127.92,128.04,127.8,128.02,17317.0,125.5296,125.6474,125.4119,125.6278,17317.0
2023-07-26 13:40:00,128.04,128.24,127.94,128.22,27795.0,125.6474,125.8437,125.5493,125.824,27795.0
2023-07-26 13:50:00,128.22,128.25,127.86,127.97,19896.0,125.824,125.8535,125.4708,125.5787,19896.0
2023-07-26 14:00:00,127.9,128.2,127.87,128.17,40960.0,125.51,125.8044,125.4806,125.775,40960.0
2023-07-26 14:10:00,128.13,128.36,128.06,128.33,28913.0,125.7357,125.9614,125.667,125.932,28913.0
2023-07-26 14:20:00,128.34,128.68,128.33,128.56,38824.0,125.9418,126.2754,125.932,126.1577,38824.0
2023-07-26 14:30:00,128.57,128.91,128.45,128.89,49805.0,126.1675,126.5011,126.0497,126.4815,49805.0
2023-07-26 14:40:00,128.87,129.25,128.83,128.99,43711.0,126.4619,126.8348,126.4226,126.5796,43711.0
2023-07-26 14:50:00,128.99,129.4,128.99,129.29,39005.0,126.5796,126.982,126.5796,126.874,39005.0
2023-07-26 15:00:00,129.29,129.33,128.67,128.72,38460.0,126.874,126.9133,126.2656,126.3147,38460.0
2023-07-26 15:10:00,128.67,128.8,128.39,128.5,42409.0,126.2656,126.3932,125.9909,126.0988,42409.0
2023-07-26 15:20:00,128.52,128.8,128.51,128.78,44940.0,126.1184,126.3932,126.1086,126.3736,44940.0
2023-07-26 15:30:00,128.79,128.79,128.44,128.53,57052.0,126.3834,126.3834,126.0399,126.1282,57052.0
2023-07-26 15:40:00,128.52,128.73,128.45,128.57,103169.0,126.1184,126.3245,126.0497,126.1675,103169.0
2023-07-26 15:50:00,128.56,128.65,128.24,128.64,217655.0,126.1577,126.246,125.8437,126.2362,217655.0
2023-07-27 09:30:00,129.39,129.67,128.67,128.75,94231.0,126.9722,127.2469,126.2656,126.3441,94231.0
2023-07-27 09:40:00,128.87,129.46,128.73,129.27,45196.0,126.4619,127.0409,126.3245,126.8544,45196.0
2023-07-27 09:50:00,129.24,129.57,129.13,129.3,64484.0,126.825,127.1488,126.717,126.8839,64484.0
2023-07-27 10:00:00,129.35,129.41,129.1,129.25,39330.0,126.9329,126.9918,126.6876,126.8348,39330.0
2023-07-27 10:10:00,129.28,129.33,128.95,129.18,35686.0,126.8642,126.9133,126.5404,126.7661,35686.0
2023-07-27 10:20:00,129.21,129.23,128.86,128.89,49377.0,126.7955,126.8152,126.4521,126.4815,49377.0
2023-07-27 10:30:00,128.92,129.24,128.9,129.08,34601.0,126.511,126.825,126.4913,126.668,34601.0
2023-07-27 10:40:00,129.14,129.25,128.96,129.03,34592.0,126.7268,126.8348,126.5502,126.6189,34592.0
2023-07-27 10:50:00,129.07,129.2,128.91,128.96,39990.0,126.6582,126.7857,126.5011,126.5502,39990.0
2023-07-27 11:00:00,129.02,129.2,128.98,128.98,27903.0,126.6091,126.7857,126.5698,126.5698,27903.0
2023-07-27 11:10:00,128.97,129.04,128.82,128.96,28120.0,126.56,126.6287,126.4128,126.5502,28120.0
2023-07-27 11:20:00,128.97,129.0,128.8,128.89,26681.0,126.56,126.5895,126.3932,126.4815,26681.0
2023-07-27 11:30:00,128.91,129.06,128.73,128.87,20740.0,126.5011,126.6483,126.3245,126.4619,20740.0
2023-07-27 11:40:00,128.87,128.96,128.82,128.85,20740.0,126.4619,126.5502,126.4128,126.4423,20740.0
2023-07-27 11:50:00,128.83,129.08,128.82,128.99,28125.0,126.4226,126.668,126.4128,126.5796,28125.0
2023-07-27 12:00:00,129.02,129.24,129.0,129.06,48127.0,126.6091,126.825,126.5895,126.6483,48127.0
2023-07-27 12:10:00,129.08,129.12,128.9,129.0,26053.0,126.668,126.7072,126.4913,126.5895,26053.0
2023-07-27 12:20:00,128.99,129.13,128.95,129.03,18554.0,126.5796,126.717,126.5404,126.6189,18554.0
2023-07-27 12:30:00,129.06,129.2,129.05,129.1,16324.0,126.6483,126.7857,126.6385,126.6876,16324.0
2023-07-27 12:40:00,129.11,129.21,128.96,129.16,17125.0,126.6974,126.7955,126.5502,126.7465,17125.0
2023-07-27 12:50:00,129.14,129.15,128.97,129.06,25946.0,126.7268,126.7367,126.56,126.6483,25946.0
2023-07-27 13:00:00,129.08,129.11,128.57,128.67,30250.0,126.668,126.6974,126.1675,126.2656,30250.0
2023-07-27 13:10:00,128.7,128.81,128.46,128.6,28581.0,126.2951,126.403,126.0596,126.1969,28581.0
2023-07-27 13:20:00,128.53,128.54,127.92,127.95,38346.0,126.1282,126.1381,125.5296,125.5591,38346.0
2023-07-27 13:30:00,127.95,128.07,127.5,127.95,66281.0,125.5591,125.6768,125.1175,125.5591,66281.0
2023-07-27 13:40:00,127.98,128.13,127.98,128.08,29496.0,125.5885,125.7357,125.5885,125.6867,29496.0
2023-07-27 13:50:00,128.09,128.19,127.93,127.94,16702.0,125.6965,125.7946,125.5395,125.5493,16702.0
2023-07-27 14:00:00,127.93,128.08,127.69,127.76,18190.0,125.5395,125.6867,125.3039,125.3726,18190.0
2023-07-27 14:10:00,127.76,127.76,127.27,127.47,42510.0,125.3726,125.3726,124.8918,125.0881,42510.0
2023-07-27 14:20:00,127.52,127.7,127.22,127.44,40415.0,125.1371,125.3138,124.8427,125.0586,40415.0
2023-07-27 14:30:00,127.46,127.59,126.91,126.95,44375.0,125.0782,125.2058,124.5385,124.5778,44375.0
2023-07-27 14:40:00,126.94,127.22,126.94,127.14,54429.0,124.568,124.8427,124.568,124.7642,54429.0
2023-07-27 14:50:00,127.09,127.15,126.81,126.83,37801.0,124.7152,124.774,124.4404,124.46,37801.0
2023-07-27 15:00:00,126.81,126.83,126.45,126.67,66060.0,124.4404,124.46,124.0871,124.303,66060.0
2023-07-27 15:10:00,126.67,127.07,126.67,126.99,52597.0,124.303,124.6955,124.303,124.617,52597.0
2023-07-27 15:20:00,127.0,127.04,126.74,126.85,45326.0,124.6268,124.6661,124.3717,124.4796,45326.0
2023-07-27 15:30:00,126.87,127.13,126.83,126.87,56789.0,124.4993,124.7544,124.46,124.4993,56789.0
2023-07-27 15:40:00,126.86,126.9,126.56,126.7,91148.0,124.4895,124.5287,124.1951,124.3324,91148.0
2023-07-27 15:50:00,126.7,127.08,126.7,127.04,230724.0,124.3324,124.7053,124.3324,124.6661,230724.0
2023-07-28 09:30:00,128.6,128.71,127.91,128.26,79748.0,126.1969,126.3049,125.5198,125.8633,79748.0
2023-07-28 09:40:00,128.32,128.34,127.44,127.85,42599.0,125.9222,125.9418,125.0586,125.461,42599.0
2023-07-28 09:50:00,127.85,128.17,127.6,127.6,32785.0,125.461,125.775,125.2156,125.2156,32785.0
2023-07-28 10:00:00,127.58,128.37,127.58,128.0,36869.0,125.196,125.9712,125.196,125.6081,36869.0
2023-07-28 10:10:00,127.97,128.54,127.86,128.15,25841.0,125.5787,126.1381,125.4708,125.7553,25841.0
2023-07-28 10:20:00,128.13,128.35,127.68,127.72,38398.0,125.7357,125.9516,125.2941,125.3334,38398.0
2023-07-28 10:30:00,127.72,127.9,127.53,127.54,38727.0,125.3334,125.51,125.1469,125.1567,38727.0
2023-07-28 10:40:00,127.53,127.68,127.44,127.48,54874.0,125.1469,125.2941,125.0586,125.0979,54874.0
2023-07-28 10:50:00,127.48,127.56,127.16,127.52,35328.0,125.0979,125.1764,124.7838,125.1371,35328.0
2023-07-28 11:00:00,127.51,127.72,127.46,127.53,25260.0,125.1273,125.3334,125.0782,125.1469,25260.0
2023-07-28 11:10:00,127.52,127.76,127.44,127.61,40358.0,125.1371,125.3726,125.0586,125.2254,40358.0
2023-07-28 11:20:00,127.64,127.86,127.63,127.86,22824.0,125.2549,125.4708,125.2451,125.4708,22824.0
2023-07-28 11:30:00,127.84,127.87,127.42,127.48,21124.0,125.4511,125.4806,125.039,125.0979,21124.0
2023-07-28 11:40:00,127.49,127.68,127.37,127.48,27227.0,125.1077,125.2941,124.9899,125.0979,27227.0
2023-07-28 11:50:00,127.47,127.64,127.39,127.58,21328.0,125.0881,125.2549,125.0095,125.196,21328.0
2023-07-28 12:00:00,127.58,127.62,127.36,127.36,27018.0,125.196,125.2352,124.9801,124.9801,27018.0
2023-07-28 12:10:00,127.31,127.51,127.31,127.4,27348.0,124.931,125.1273,124.931,125.0194,27348.0
2023-07-28 12:20:00,127.39,127.5,127.31,127.48,22350.0,125.0095,125.1175,124.931,125.0979,22350.0
2023-07-28 12:30:00,127.5,127.66,127.45,127.51,26281.0,125.1175,125.2745,125.0684,125.1273,26281.0
2023-07-28 12:40:00,127.51,127.53,127.37,127.39,26842.0,125.1273,125.1469,124.9899,125.0095,26842.0
2023-07-28 12:50:00,127.38,127.42,127.12,127.36,30268.0,124.9997,125.039,124.7446,124.9801,30268.0
2023-07-28 13:00:00,127.35,127.51,127.3,127.39,31427.0,124.9703,125.1273,124.9212,125.0095,31427.0
2023-07-28 13:10:00,127.4,127.5,127.33,127.43,33025.0,125.0194,125.1175,124.9507,125.0488,33025.0
2023-07-28 13:20:00,127.43,127.46,127.26,127.38,20543.0,125.0488,125.0782,124.882,124.9997,20543.0
2023-07-28 13:30:00,127.36,127.45,127.22,127.4,30740.0,124.9801,125.0684,124.8427,125.0194,30740.0
2023-07-28 13:40:00,127.4,127.47,127.2,127.2,23382.0,125.0194,125.0881,124.8231,124.8231,23382.0
2023-07-28 13:50:00,127.2,127.41,127.2,127.41,27778.0,124.8231,125.0292,124.8231,125.0292,27778.0
2023-07-28 14:00:00,127.39,127.73,127.37,127.73,36273.0,125.0095,125.3432,124.9899,125.3432,36273.0
2023-07-28 14:10:00,127.75,127.75,127.59,127.66,66376.0,125.3628,125.3628,125.2058,125.2745,66376.0
2023-07-28 14:20:00,127.67,127.94,127.65,127.9,28974.0,125.2843,125.5493,125.2647,125.51,28974.0
2023-07-28 14:30:00,127.9,127.91,127.61,127.67,33421.0,125.51,125.5198,125.2254,125.2843,33421.0
2023-07-28 14:40:00,127.66,127.88,127.63,127.82,19726.0,125.2745,125.4904,125.2451,125.4315,19726.0
2023-07-28 14:50:00,127.84,128.05,127.79,127.94,22164.0,125.4511,125.6572,125.4021,125.5493,22164.0
2023-07-28 15:00:00,127.95,127.96,127.84,127.86,27925.0,125.5591,125.5689,125.4511,125.4708,27925.0
2023-07-28 15:10:00,127.85,128.13,127.84,128.08,28768.0,125.461,125.7357,125.4511,125.6867,28768.0
2023-07-28 15:20:00,128.07,128.08,127.86,127.92,39965.0,125.6768,125.6867,125.4708,125.5296,39965.0
2023-07-28 15:30:00,127.91,128.09,127.9,127.93,39898.0,125.5198,125.6965,125.51,125.5395,39898.0
2023-07-28 15:40:00,127.92,128.0,127.8,127.84,56543.0,125.5296,125.6081,125.4119,125.4511,56543.0
2023-07-28 15:50:00,127.82,127.86,127.51,127.55,279775.0,125.4315,125.4708,125.1273,125.1666,279775.0
2023-07-31 09:30:00,128.07,128.21,127.59,127.61,34817.0,125.6768,125.8142,125.2058,125.2254,34817.0
2023-07-31 09:40:00,127.65,127.82,127.23,127.61,30624.0,125.2647,125.4315,124.8525,125.2254,30624.0
2023-07-31 09:50:00,127.67,127.78,126.91,127.0,24418.0,125.2843,125.3923,124.5385,124.6268,24418.0
2023-07-31 10:00:00,126.98,127.16,126.8,127.01,35345.0,124.6072,124.7838,124.4306,124.6366,35345.0
2023-07-31 10:10:00,127.0,127.16,126.86,126.94,46975.0,124.6268,124.7838,124.4895,124.568,46975.0
2023-07-31 10:20:00,126.93,127.18,126.91,126.91,31762.0,124.5581,124.8035,124.5385,124.5385,31762.0
2023-07-31 10:30:00,126.98,127.07,126.8,126.81,21848.0,124.6072,124.6955,124.4306,124.4404,21848.0
2023-07-31 10:40:00,126.83,126.83,126.03,126.18,33292.0,124.46,124.46,123.675,123.8222,33292.0
2023-07-31 10:50:00,126.18,126.18,125.63,125.73,84270.0,123.8222,123.8222,123.2824,123.3806,84270.0
2023-07-31 11:00:00,125.76,125.95,125.52,125.73,47300.0,123.41,123.5965,123.1745,123.3806,47300.0
2023-07-31 11:10:00,125.76,125.78,125.4,125.7,45140.0,123.41,123.4296,123.0567,123.3511,45140.0
2023-07-31 11:20:00,125.71,125.81,125.4,125.41,37723.0,123.3609,123.4591,123.0567,123.0665,37723.0
2023-07-31 11:30:00,125.41,125.46,125.02,125.12,64417.0,123.0665,123.1156,122.6838,122.782,64417.0
2023-07-31 11:40:00,125.06,125.75,124.91,125.7,34636.0,122.7231,123.4002,122.5759,123.3511,34636.0
2023-07-31 11:50:00,125.72,125.73,125.53,125.71,13803.0,123.3708,123.3806,123.1843,123.3609,13803.0
2023-07-31 12:00:00,125.76,126.0,125.76,125.92,21710.0,123.41,123.6455,123.41,123.567,21710.0
2023-07-31 12:10:00,125.92,126.2,125.75,126.15,28580.0,123.567,123.8418,123.4002,123.7927,28580.0
2023-07-31 12:20:00,126.15,126.39,126.09,126.27,26494.0,123.7927,124.0282,123.7338,123.9105,26494.0
2023-07-31 12:30:00,126.26,126.28,126.09,126.21,14619.0,123.9007,123.9203,123.7338,123.8516,14619.0
2023-07-31 12:40:00,126.21,126.31,126.14,126.31,13217.0,123.8516,123.9497,123.7829,123.9497,13217.0
2023-07-31 12:50:00,126.31,126.4,126.02,126.04,15756.0,123.9497,124.038,123.6651,123.6848,15756.0
2023-07-31 13:00:00,126.01,126.19,125.81,126.19,12686.0,123.6553,123.832,123.4591,123.832,12686.0
2023-07-31 13:10:00,126.19,126.28,126.07,126.1,13303.0,123.832,123.9203,123.7142,123.7437,13303.0
2023-07-31 13:20:00,126.13,126.37,126.09,126.25,20273.0,123.7731,124.0086,123.7338,123.8908,20273.0
2023-07-31 13:30:00,126.28,126.45,126.25,126.43,18689.0,123.9203,124.0871,123.8908,124.0675,18689.0
2023-07-31 13:40:00,126.44,126.45,126.21,126.28,14277.0,124.0773,124.0871,123.8516,123.9203,14277.0
2023-07-31 13:50:00,126.27,126.29,126.1,126.11,21658.0,123.9105,123.9301,123.7437,123.7535,21658.0
2023-07-31 14:00:00,126.13,126.28,126.12,126.27,16536.0,123.7731,123.9203,123.7633,123.9105,16536.0
2023-07-31 14:10:00,126.27,126.44,126.14,126.23,17571.0,123.9105,124.0773,123.7829,123.8712,17571.0
2023-07-31 14:20:00,126.21,126.48,126.21,126.45,28209.0,123.8516,124.1166,123.8516,124.0871,28209.0
2023-07-31 14:30:00,126.45,126.5,126.35,126.36,15532.0,124.0871,124.1362,123.989,123.9988,15532.0
2023-07-31 14:40:00,126.34,126.37,126.24,126.34,16574.0,123.9792,124.0086,123.881,123.9792,16574.0
2023-07-31 14:50:00,126.36,126.59,126.36,126.44,19526.0,123.9988,124.2245,123.9988,124.0773,19526.0
2023-07-31 15:00:00,126.43,126.43,126.2,126.2,14067.0,124.0675,124.0675,123.8418,123.8418,14067.0
2023-07-31 15:10:00,126.22,126.29,126.18,126.27,16955.0,123.8614,123.9301,123.8222,123.9105,16955.0
2023-07-31 15:20:00,126.29,126.4,126.28,126.32,30187.0,123.9301,124.038,123.9203,123.9595,30187.0
2023-07-31 15:30:00,126.34,126.35,126.21,126.27,19650.0,123.9792,123.989,123.8516,123.9105,19650.0
2023-07-31 15:40:00,126.26,126.37,126.1,126.16,34255.0,123.9007,124.0086,123.7437,123.8025,34255.0
2023-07-31 15:50:00,126.13,127.02,126.12,127.01,230900.0,123.7731,124.6465,123.7633,124.6366,230900.0
2023-08-01 09:30:00,126.61,127.59,126.3,127.59,38122.0,124.2441,125.2058,123.9399,125.2058,38122.0
2023-08-01 09:40:00,127.53,128.16,127.48,127.7,100280.0,125.1469,125.7652,125.0979,125.3138,100280.0
2023-08-01 09:50:00,127.68,127.9,127.6,127.87,15050.0,125.2941,125.51,125.2156,125.4806,15050.0
2023-08-01 10:00:00,127.9,128.32,127.79,128.25,24698.0,125.51,125.9222,125.4021,125.8535,24698.0
2023-08-01 10:10:00,128.23,128.23,127.56,127.57,27218.0,125.8339,125.8339,125.1764,125.1862,27218.0
2023-08-01 10:20:00,127.59,127.87,127.54,127.67,39579.0,125.2058,125.4806,125.1567,125.2843,39579.0
2023-08-01 10:30:00,127.67,127.89,127.52,127.73,23363.0,125.2843,125.5002,125.1371,125.3432,23363.0
2023-08-01 10:40:00,127.8,127.97,127.55,127.67,21636.0,125.4119,125.5787,125.1666,125.2843,21636.0
2023-08-01 10:50:00,127.67,128.06,127.65,127.8,19655.0,125.2843,125.667,125.2647,125.4119,19655.0
2023-08-01 11:00:00,127.77,127.77,127.45,127.61,20645.0,125.3824,125.3824,125.0684,125.2254,20645.0
2023-08-01 11:10:00,127.61,127.7,127.26,127.47,30125.0,125.2254,125.3138,124.882,125.0881,30125.0
2023-08-01 11:20:00,127.49,127.85,127.35,127.83,16735.0,125.1077,125.461,124.9703,125.4413,16735.0
2023-08-01 11:30:00,127.84,128.12,127.83,128.03,17152.0,125.4511,125.7259,125.4413,125.6376,17152.0
2023-08-01 11:40:00,128.01,128.03,127.7,127.92,17154.0,125.618,125.6376,125.3138,125.5296,17154.0
2023-08-01 11:50:00,127.92,127.97,127.82,127.86,14214.0,125.5296,125.5787,125.4315,125.4708,14214.0
2023-08-01 12:00:00,127.9,127.92,127.66,127.82,15165.0,125.51,125.5296,125.2745,125.4315,15165.0
2023-08-01 12:10:00,127.85,128.06,127.8,127.83,12076.0,125.461,125.667,125.4119,125.4413,12076.0
2023-08-01 12:20:00,127.79,127.95,127.79,127.88,10117.0,125.4021,125.5591,125.4021,125.4904,10117.0
2023-08-01 12:30:00,127.86,127.98,127.74,127.78,12092.0,125.4708,125.5885,125.353,125.3923,12092.0
2023-08-01 12:40:00,127.8,127.88,127.72,127.74,10484.0,125.4119,125.4904,125.3334,125.353,10484.0
2023-08-01 12:50:00,127.77,127.83,127.64,127.73,8654.0,125.3824,125.4413,125.2549,125.3432,8654.0
2023-08-01 13:00:00,127.72,127.74,127.54,127.56,15702.0,125.3334,125.353,125.1567,125.1764,15702.0
2023-08-01 13:10:00,127.52,127.65,127.47,127.5,29860.0,125.1371,125.2647,125.0881,125.1175,29860.0
2023-08-01 13:20:00,127.5,127.73,127.5,127.65,12276.0,125.1175,125.3432,125.1175,125.2647,12276.0
2023-08-01 13:30:00,127.65,127.86,127.55,127.76,12704.0,125.2647,125.4708,125.1666,125.3726,12704.0
2023-08-01 13:40:00,127.75,127.91,127.74,127.81,14291.0,125.3628,125.5198,125.353,125.4217,14291.0
2023-08-01 13:50:00,127.84,127.92,127.77,127.82,10881.0,125.4511,125.5296,125.3824,125.4315,10881.0
2023-08-01 14:00:00,127.87,128.05,127.87,128.05,14291.0,125.4806,125.6572,125.4806,125.6572,14291.0
2023-08-01 14:10:00,128.07,128.07,127.96,127.96,19292.0,125.6768,125.6768,125.5689,125.5689,19292.0
2023-08-01 14:20:00,127.94,127.97,127.75,127.8,14547.0,125.5493,125.5787,125.3628,125.4119,14547.0
2023-08-01 14:30:00,127.8,128.06,127.75,128.05,15577.0,125.4119,125.667,125.3628,125.6572,15577.0
2023-08-01 14:40:00,128.07,128.1,128.0,128.02,19443.0,125.6768,125.7063,125.6081,125.6278,19443.0
2023-08-01 14:50:00,127.99,128.11,127.94,128.03,32625.0,125.5983,125.7161,125.5493,125.6376,32625.0
2023-08-01 15:00:00,128.06,128.25,128.02,128.16,20768.0,125.667,125.8535,125.6278,125.7652,20768.0
2023-08-01 15:10:00,128.15,128.25,128.05,128.07,24222.0,125.7553,125.8535,125.6572,125.6768,24222.0
2023-08-01 15:20:00,128.08,128.14,128.02,128.06,22026.0,125.6867,125.7455,125.6278,125.667,22026.0
2023-08-01 15:30:00,128.08,128.25,128.05,128.11,27446.0,125.6867,125.8535,125.6572,125.7161,27446.0
2023-08-01 15:40:00,128.1,128.28,127.99,128.28,43879.0,125.7063,125.8829,125.5983,125.8829,43879.0
2023-08-01 15:50:00,128.28,128.34,127.82,127.92,143236.0,125.8829,125.9418,125.4315,125.5296,143236.0
2023-08-02 09:30:00,127.05,127.16,126.51,127.12,40507.0,124.6759,124.7838,124.146,124.7446,40507.0
2023-08-02 09:40:00,127.1,127.4,126.54,126.72,51213.0,124.725,125.0194,124.1754,124.3521,51213.0
2023-08-02 09:50:00,126.69,126.69,126.01,126.19,31766.0,124.3226,124.3226,123.6553,123.832,31766.0
2023-08-02 10:00:00,126.3,126.6,125.93,125.99,27928.0,123.9399,124.2343,123.5768,123.6357,27928.0
2023-08-02 10:10:00,126.04,126.43,125.83,125.97,37079.0,123.6848,124.0675,123.4787,123.6161,37079.0
2023-08-02 10:20:00,125.98,126.28,125.81,125.81,24286.0,123.6259,123.9203,123.4591,123.4591,24286.0
2023-08-02 10:30:00,125.81,125.99,125.13,125.13,29482.0,123.4591,123.6357,122.7918,122.7918,29482.0
2023-08-02 10:40:00,125.15,125.3,124.76,124.91,43047.0,122.8114,122.9586,122.4287,122.5759,43047.0
2023-08-02 10:50:00,124.97,125.05,124.6,124.78,40197.0,122.6348,122.7133,122.2717,122.4483,40197.0
2023-08-02 11:00:00,124.79,125.24,124.72,125.07,36919.0,122.4581,122.8997,122.3894,122.7329,36919.0
2023-08-02 11:10:00,125.07,125.34,125.01,125.1,29503.0,122.7329,122.9979,122.674,122.7623,29503.0
2023-08-02 11:20:00,125.1,125.37,125.06,125.24,35879.0,122.7623,123.0273,122.7231,122.8997,35879.0
2023-08-02 11:30:00,125.19,125.52,125.13,125.27,18862.0,122.8507,123.1745,122.7918,122.9292,18862.0
2023-08-02 11:40:00,125.23,125.36,125.1,125.36,20291.0,122.8899,123.0175,122.7623,123.0175,20291.0
2023-08-02 11:50:00,125.35,125.48,125.16,125.16,21987.0,123.0077,123.1352,122.8212,122.8212,21987.0
2023-08-02 12:00:00,125.16,125.38,125.11,125.34,15403.0,122.8212,123.0371,122.7722,122.9979,15403.0
2023-08-02 12:10:00,125.41,125.69,125.41,125.69,12534.0,123.0665,123.3413,123.0665,123.3413,12534.0
2023-08-02 12:20:00,125.68,125.71,125.39,125.57,12698.0,123.3315,123.3609,123.0469,123.2236,12698.0
2023-08-02 12:30:00,125.61,125.77,125.37,125.77,22529.0,123.2628,123.4198,123.0273,123.4198,22529.0
2023-08-02 12:40:00,125.75,125.78,125.55,125.73,12882.0,123.4002,123.4296,123.2039,123.3806,12882.0
2023-08-02 12:50:00,125.79,125.81,125.54,125.81,14471.0,123.4394,123.4591,123.1941,123.4591,14471.0
2023-08-02 13:00:00,125.78,125.89,125.74,125.87,16973.0,123.4296,123.5376,123.3904,123.518,16973.0
2023-08-02 13:10:00,125.85,125.9,125.62,125.76,10577.0,123.4983,123.5474,123.2726,123.41,10577.0
2023-08-02 13:20:00,125.8,125.81,125.63,125.7,10503.0,123.4493,123.4591,123.2824,123.3511,10503.0
2023-08-02 13:30:00,125.67,125.88,125.57,125.87,12739.0,123.3217,123.5278,123.2236,123.518,12739.0
2023-08-02 13:40:00,125.9,125.98,125.66,125.66,10224.0,123.5474,123.6259,123.3119,123.3119,10224.0
2023-08-02 13:50:00,125.61,126.12,125.6,125.78,28467.0,123.2628,123.7633,123.253,123.4296,28467.0
2023-08-02 14:00:00,125.82,125.94,125.67,125.87,14148.0,123.4689,123.5866,123.3217,123.518,14148.0
2023-08-02 14:10:00,125.83,125.83,125.63,125.78,19514.0,123.4787,123.4787,123.2824,123.4296,19514.0
2023-08-02 14:20:00,125.76,125.77,125.58,125.68,18923.0,123.41,123.4198,123.2334,123.3315,18923.0
2023-08-02 14:30:00,125.73,125.81,125.64,125.68,22517.0,123.3806,123.4591,123.2922,123.3315,22517.0
2023-08-02 14:40:00,125.64,125.65,125.24,125.29,47194.0,123.2922,123.3021,122.8997,122.9488,47194.0
2023-08-02 14:50:00,125.27,125.37,125.13,125.14,32786.0,122.9292,123.0273,122.7918,122.8016,32786.0
2023-08-02 15:00:00,125.14,125.38,125.12,125.18,34439.0,122.8016,123.0371,122.782,122.8408,34439.0
2023-08-02 15:10:00,125.2,125.35,125.09,125.2,57923.0,122.8605,123.0077,122.7525,122.8605,57923.0
2023-08-02 15:20:00,125.18,125.29,125.07,125.15,57599.0,122.8408,122.9488,122.7329,122.8114,57599.0
2023-08-02 15:30:00,125.14,125.4,125.11,125.33,47886.0,122.8016,123.0567,122.7722,122.988,47886.0
2023-08-02 15:40:00,125.34,125.64,125.24,125.57,63572.0,122.9979,123.2922,122.8997,123.2236,63572.0
2023-08-02 15:50:00,125.59,125.78,125.46,125.74,238671.0,123.2432,123.4296,123.1156,123.3904,238671.0
2023-08-03 09:30:00,124.99,125.14,123.51,124.19,120956.0,122.6544,122.8016,121.2021,121.8693,120956.0
2023-08-03 09:40:00,124.28,124.73,124.04,124.5,32914.0,121.9577,122.3993,121.7221,122.1736,32914.0
2023-08-03 09:50:00,124.45,124.65,123.92,124.0,30228.0,122.1245,122.3207,121.6044,121.6829,30228.0
2023-08-03 10:00:00,124.09,124.61,124.08,124.31,31720.0,121.7712,122.2815,121.7614,121.9871,31720.0
2023-08-03 10:10:00,124.39,124.47,124.05,124.33,30840.0,122.0656,122.1441,121.732,122.0067,30840.0
2023-08-03 10:20:00,124.33,124.38,123.49,123.49,42865.0,122.0067,122.0558,121.1824,121.1824,42865.0
2023-08-03 10:30:00,123.48,123.58,123.23,123.51,56500.0,121.1726,121.2707,120.9273,121.2021,56500.0
2023-08-03 10:40:00,123.48,123.6,123.02,123.06,85885.0,121.1726,121.2904,120.7212,120.7605,85885.0
2023-08-03 10:50:00,123.06,123.22,122.41,122.63,61098.0,120.7605,120.9175,120.1226,120.3385,61098.0
2023-08-03 11:00:00,122.6,122.96,122.54,122.72,32810.0,120.3091,120.6623,120.2502,120.4268,32810.0
2023-08-03 11:10:00,122.67,122.97,122.63,122.89,40260.0,120.3777,120.6721,120.3385,120.5936,40260.0
2023-08-03 11:20:00,122.91,123.1,122.71,122.93,44635.0,120.6133,120.7997,120.417,120.6329,44635.0
2023-08-03 11:30:00,122.95,123.1,122.49,122.56,39013.0,120.6525,120.7997,120.2011,120.2698,39013.0
2023-08-03 11:40:00,122.56,122.68,122.3,122.33,47550.0,120.2698,120.3876,120.0147,120.0441,47550.0
2023-08-03 11:50:00,122.33,122.67,122.29,122.41,48587.0,120.0441,120.3777,120.0048,120.1226,48587.0
2023-08-03 12:00:00,122.38,122.64,122.24,122.59,30566.0,120.0932,120.3483,119.9558,120.2992,30566.0
2023-08-03 12:10:00,122.58,122.62,122.01,122.12,26371.0,120.2894,120.3287,119.7301,119.838,26371.0
2023-08-03 12:20:00,122.09,122.19,121.79,122.05,30141.0,119.8086,119.9067,119.5142,119.7693,30141.0
2023-08-03 12:30:00,122.03,122.38,122.0,122.24,22241.0,119.7497,120.0932,119.7203,119.9558,22241.0
2023-08-03 12:40:00,122.25,122.68,122.17,122.65,50685.0,119.9656,120.3876,119.8871,120.3581,50685.0
2023-08-03 12:50:00,122.68,122.78,122.49,122.77,27373.0,120.3876,120.4857,120.2011,120.4759,27373.0
2023-08-03 13:00:00,122.82,123.11,122.78,123.03,39049.0,120.5249,120.8095,120.4857,120.731,39049.0
2023-08-03 13:10:00,123.05,123.27,123.01,123.21,34712.0,120.7506,120.9665,120.7114,120.9077,34712.0
2023-08-03 13:20:00,123.18,123.52,123.17,123.32,25124.0,120.8782,121.2119,120.8684,121.0156,25124.0
2023-08-03 13:30:00,123.34,123.41,123.13,123.2,36717.0,121.0352,121.1039,120.8292,120.8978,36717.0
2023-08-03 13:40:00,123.19,123.19,122.81,122.91,22735.0,120.888,120.888,120.5151,120.6133,22735.0
2023-08-03 13:50:00,122.92,122.95,122.54,122.61,25334.0,120.6231,120.6525,120.2502,120.3189,25334.0
2023-08-03 14:00:00,122.59,122.88,122.47,122.68,33849.0,120.2992,120.5838,120.1815,120.3876,33849.0
2023-08-03 14:10:00,122.66,122.78,122.56,122.78,25603.0,120.3679,120.4857,120.2698,120.4857,25603.0
2023-08-03 14:20:00,122.79,122.83,122.54,122.56,31401.0,120.4955,120.5348,120.2502,120.2698,31401.0
2023-08-03 14:30:00,122.56,122.75,122.44,122.67,38513.0,120.2698,120.4563,120.152,120.3777,38513.0
2023-08-03 14:40:00,122.69,122.76,122.49,122.52,23027.0,120.3974,120.4661,120.2011,120.2305,23027.0
2023-08-03 14:50:00,122.56,122.66,122.5,122.58,22285.0,120.2698,120.3679,120.2109,120.2894,22285.0
2023-08-03 15:00:00,122.58,122.74,122.45,122.51,25534.0,120.2894,120.4464,120.1619,120.2207,25534.0
2023-08-03 15:10:00,122.51,122.92,122.36,122.86,44962.0,120.2207,120.6231,120.0735,120.5642,44962.0
2023-08-03 15:20:00,122.87,123.24,122.75,123.17,95680.0,120.574,120.9371,120.4563,120.8684,95680.0
2023-08-03 15:30:00,123.17,123.29,122.92,122.93,44247.0,120.8684,120.9862,120.6231,120.6329,44247.0
2023-08-03 15:40:00,122.93,123.32,122.91,123.09,84076.0,120.6329,121.0156,120.6133,120.7899,84076.0
2023-08-03 15:50:00,123.09,123.37,123.06,123.12,203538.0,120.7899,121.0647,120.7605,120.8193,203538.0
2023-08-04 09:30:00,123.68,124.41,123.44,123.93,45390.0,121.6102,122.328,121.3743,121.8561,45390.0
2023-08-04 09:40:00,124.04,124.49,123.76,124.36,24406.0,121.9642,122.4067,121.6889,122.2789,24406.0
2023-08-04 09:50:00,124.44,124.45,123.77,123.83,16959.0,122.3575,122.3674,121.6987,121.7577,16959.0
2023-08-04 10:00:00,123.87,124.78,123.77,124.77,34404.0,121.7971,122.6918,121.6987,122.682,34404.0
2023-08-04 10:10:00,124.81,125.36,124.76,125.25,70081.0,122.7213,123.2621,122.6722,123.154,70081.0
2023-08-04 10:20:00,125.25,125.4,125.02,125.13,39603.0,123.154,123.3015,122.9278,123.036,39603.0
2023-08-04 10:30:00,125.12,125.3,125.07,125.26,32605.0,123.0261,123.2031,122.977,123.1638,32605.0
2023-08-04 10:40:00,125.26,125.8,125.13,125.73,42581.0,123.1638,123.6948,123.036,123.6259,42581.0
2023-08-04 10:50:00,125.78,125.9,125.5,125.55,37608.0,123.6751,123.7931,123.3998,123.4489,37608.0
2023-08-04 11:00:00,125.51,125.67,125.37,125.63,33305.0,123.4096,123.5669,123.272,123.5276,33305.0
2023-08-04 11:10:00,125.64,125.95,125.52,125.91,41621.0,123.5374,123.8423,123.4194,123.8029,41621.0
2023-08-04 11:20:00,125.93,126.3,125.78,126.23,45283.0,123.8226,124.1864,123.6751,124.1176,45283.0
2023-08-04 11:30:00,126.23,126.32,126.0,126.15,18344.0,124.1176,124.2061,123.8914,124.0389,18344.0
2023-08-04 11:40:00,126.11,126.54,126.05,126.06,29396.0,123.9996,124.4224,123.9406,123.9504,29396.0
2023-08-04 11:50:00,126.03,126.1,125.79,125.91,20713.0,123.9209,123.9897,123.6849,123.8029,20713.0
2023-08-04 12:00:00,125.94,126.12,125.78,126.12,22818.0,123.8324,124.0094,123.6751,124.0094,22818.0
2023-08-04 12:10:00,126.14,126.23,125.95,126.15,25781.0,124.0291,124.1176,123.8423,124.0389,25781.0
2023-08-04 12:20:00,126.17,126.22,125.89,126.1,22294.0,124.0586,124.1077,123.7833,123.9897,22294.0
2023-08-04 12:30:00,126.12,126.22,126.0,126.14,16475.0,124.0094,124.1077,123.8914,124.0291,16475.0
2023-08-04 12:40:00,126.15,126.18,126.02,126.16,16630.0,124.0389,124.0684,123.9111,124.0487,16630.0
2023-08-04 12:50:00,126.13,126.14,125.91,125.92,17748.0,124.0192,124.0291,123.8029,123.8128,17748.0
2023-08-04 13:00:00,125.92,125.93,125.73,125.78,42483.0,123.8128,123.8226,123.6259,123.6751,42483.0
2023-08-04 13:10:00,125.76,125.86,125.65,125.86,25877.0,123.6554,123.7538,123.5473,123.7538,25877.0
2023-08-04 13:20:00,125.86,125.86,125.57,125.71,22042.0,123.7538,123.7538,123.4686,123.6063,22042.0
2023-08-04 13:30:00,125.73,125.82,125.61,125.75,17448.0,123.6259,123.7144,123.5079,123.6456,17448.0
2023-08-04 13:40:00,125.73,125.98,125.71,125.97,21665.0,123.6259,123.8718,123.6063,123.8619,21665.0
2023-08-04 13:50:00,125.98,126.06,125.81,125.9,21287.0,123.8718,123.9504,123.7046,123.7931,21287.0
2023-08-04 14:00:00,125.94,125.94,125.62,125.73,19920.0,123.8324,123.8324,123.5178,123.6259,19920.0
2023-08-04 14:10:00,125.68,125.85,125.47,125.6,21921.0,123.5768,123.7439,123.3703,123.4981,21921.0
2023-08-04 14:20:00,125.6,125.6,125.16,125.23,26353.0,123.4981,123.4981,123.0655,123.1343,26353.0
2023-08-04 14:30:00,125.24,125.4,125.22,125.31,18525.0,123.1441,123.3015,123.1245,123.213,18525.0
2023-08-04 14:40:00,125.3,125.66,125.3,125.57,15879.0,123.2031,123.5571,123.2031,123.4686,15879.0
2023-08-04 14:50:00,125.57,125.87,125.51,125.67,23185.0,123.4686,123.7636,123.4096,123.5669,23185.0
2023-08-04 15:00:00,125.66,125.75,125.45,125.48,20132.0,123.5571,123.6456,123.3506,123.3801,20132.0
2023-08-04 15:10:00,125.48,125.82,125.47,125.68,21115.0,123.3801,123.7144,123.3703,123.5768,21115.0
2023-08-04 15:20:00,125.67,125.72,125.5,125.64,46702.0,123.5669,123.6161,123.3998,123.5374,46702.0
2023-08-04 15:30:00,125.65,125.75,125.48,125.53,32381.0,123.5473,123.6456,123.3801,123.4293,32381.0
2023-08-04 15:40:00,125.55,125.79,125.49,125.66,56368.0,123.4489,123.6849,123.39,123.5571,56368.0
2023-08-04 15:50:00,125.67,125.74,125.43,125.72,226616.0,123.5669,123.6358,123.331,123.6161,226616.0
2023-08-07 09:30:00,125.58,127.01,125.58,126.73,56378.0,123.4784,124.8845,123.4784,124.6092,56378.0
2023-08-07 09:40:00,126.66,126.78,126.01,126.26,23534.0,124.5404,124.6584,123.9012,124.1471,23534.0
2023-08-07 09:50:00,126.23,126.23,125.95,126.22,19652.0,124.1176,124.1176,123.8423,124.1077,19652.0
2023-08-07 10:00:00,126.19,126.58,126.05,126.46,15555.0,124.0782,124.4617,123.9406,124.3437,15555.0
2023-08-07 10:10:00,126.51,126.77,126.51,126.73,17331.0,124.3929,124.6485,124.3929,124.6092,17331.0
2023-08-07 10:20:00,126.8,126.98,126.64,126.96,27152.0,124.678,124.855,124.5207,124.8354,27152.0
2023-08-07 10:30:00,127.0,127.34,126.89,127.29,25024.0,124.8747,125.209,124.7665,125.1598,25024.0
2023-08-07 10:40:00,127.28,127.37,127.13,127.22,24425.0,125.15,125.2385,125.0025,125.091,24425.0
2023-08-07 10:50:00,127.23,127.42,127.02,127.42,35851.0,125.1008,125.2877,124.8943,125.2877,35851.0
2023-08-07 11:00:00,127.42,127.42,127.12,127.35,15159.0,125.2877,125.2877,124.9927,125.2188,15159.0
2023-08-07 11:10:00,127.36,127.41,127.15,127.16,22203.0,125.2287,125.2778,125.0222,125.032,22203.0
2023-08-07 11:20:00,127.16,127.61,127.16,127.5,19315.0,125.032,125.4745,125.032,125.3663,19315.0
2023-08-07 11:30:00,127.51,127.54,127.23,127.23,65590.0,125.3761,125.4056,125.1008,125.1008,65590.0
2023-08-07 11:40:00,127.25,127.34,127.14,127.18,12506.0,125.1205,125.209,125.0123,125.0517,12506.0
2023-08-07 11:50:00,127.13,127.44,127.13,127.42,20082.0,125.0025,125.3073,125.0025,125.2877,20082.0
2023-08-07 12:00:00,127.44,127.44,127.13,127.19,14302.0,125.3073,125.3073,125.0025,125.0615,14302.0
2023-08-07 12:10:00,127.24,127.42,127.12,127.38,15630.0,125.1107,125.2877,124.9927,125.2483,15630.0
2023-08-07 12:20:00,127.39,127.46,127.18,127.46,12936.0,125.2582,125.327,125.0517,125.327,12936.0
2023-08-07 12:30:00,127.44,127.66,127.42,127.55,16775.0,125.3073,125.5236,125.2877,125.4155,16775.0
2023-08-07 12:40:00,127.56,127.57,127.35,127.45,11171.0,125.4253,125.4351,125.2188,125.3172,11171.0
2023-08-07 12:50:00,127.48,127.65,127.42,127.59,18438.0,125.3466,125.5138,125.2877,125.4548,18438.0
2023-08-07 13:00:00,127.61,127.61,127.34,127.34,11972.0,125.4745,125.4745,125.209,125.209,11972.0
2023-08-07 13:10:00,127.33,127.48,127.32,127.35,23914.0,125.1992,125.3466,125.1893,125.2188,23914.0
2023-08-07 13:20:00,127.33,127.4,127.24,127.3,11299.0,125.1992,125.268,125.1107,125.1697,11299.0
2023-08-07 13:30:00,127.32,127.51,127.32,127.49,10996.0,125.1893,125.3761,125.1893,125.3565,10996.0
2023-08-07 13:40:00,127.49,127.57,127.32,127.56,14687.0,125.3565,125.4351,125.1893,125.4253,14687.0
2023-08-07 13:50:00,127.58,127.59,127.39,127.41,18208.0,125.445,125.4548,125.2582,125.2778,18208.0
2023-08-07 14:00:00,127.38,127.53,127.33,127.46,20616.0,125.2483,125.3958,125.1992,125.327,20616.0
2023-08-07 14:10:00,127.5,127.51,127.35,127.51,15645.0,125.3663,125.3761,125.2188,125.3761,15645.0
2023-08-07 14:20:00,127.53,127.54,127.42,127.51,31535.0,125.3958,125.4056,125.2877,125.3761,31535.0
2023-08-07 14:30:00,127.5,127.78,127.5,127.61,16610.0,125.3663,125.6416,125.3663,125.4745,16610.0
2023-08-07 14:40:00,127.59,127.8,127.56,127.79,48142.0,125.4548,125.6613,125.4253,125.6515,48142.0
2023-08-07 14:50:00,127.7,127.74,127.48,127.54,25548.0,125.563,125.6023,125.3466,125.4056,25548.0
2023-08-07 15:00:00,127.53,127.57,127.44,127.49,18790.0,125.3958,125.4351,125.3073,125.3565,18790.0
2023-08-07 15:10:00,127.48,127.56,127.37,127.43,31395.0,125.3466,125.4253,125.2385,125.2975,31395.0
2023-08-07 15:20:00,127.44,127.45,127.17,127.18,39685.0,125.3073,125.3172,125.0418,125.0517,39685.0
2023-08-07 15:30:00,127.18,127.19,126.94,127.09,71130.0,125.0517,125.0615,124.8157,124.9632,71130.0
2023-08-07 15:40:00,127.12,127.24,127.06,127.11,102905.0,124.9927,125.1107,124.9337,124.9828,102905.0
2023-08-07 15:50:00,127.06,127.47,127.05,127.47,220134.0,124.9337,125.3368,124.9238,125.3368,220134.0
2023-08-08 09:30:00,127.3,127.49,126.17,127.24,64951.0,125.1697,125.3565,124.0586,125.1107,64951.0
2023-08-08 09:40:00,127.32,127.42,126.98,127.01,34476.0,125.1893,125.2877,124.855,124.8845,34476.0
2023-08-08 09:50:00,126.83,127.07,126.4,126.65,14596.0,124.7075,124.9435,124.2847,124.5305,14596.0
2023-08-08 10:00:00,126.61,126.61,126.11,126.29,20799.0,124.4912,124.4912,123.9996,124.1766,20799.0
2023-08-08 10:10:00,126.32,126.5,125.55,125.65,65942.0,124.2061,124.383,123.4489,123.5473,65942.0
2023-08-08 10:20:00,125.65,126.48,125.53,126.46,21120.0,123.5473,124.3634,123.4293,124.3437,21120.0
2023-08-08 10:30:00,126.47,126.52,126.17,126.29,23594.0,124.3536,124.4027,124.0586,124.1766,23594.0
2023-08-08 10:40:00,126.35,126.73,126.17,126.72,13955.0,124.2356,124.6092,124.0586,124.5994,13955.0
2023-08-08 10:50:00,126.78,126.98,126.53,126.55,36931.0,124.6584,124.855,124.4125,124.4322,36931.0
2023-08-08 11:00:00,126.52,126.6,126.25,126.53,19458.0,124.4027,124.4814,124.1372,124.4125,19458.0
2023-08-08 11:10:00,126.6,126.88,126.59,126.69,15787.0,124.4814,124.7567,124.4715,124.5699,15787.0
2023-08-08 11:20:00,126.71,126.82,126.68,126.79,13503.0,124.5895,124.6977,124.56,124.6682,13503.0
2023-08-08 11:30:00,126.79,127.18,126.75,127.18,8976.0,124.6682,125.0517,124.6289,125.0517,8976.0
2023-08-08 11:40:00,127.18,127.18,126.85,127.03,19419.0,125.0517,125.0517,124.7272,124.9042,19419.0
2023-08-08 11:50:00,127.05,127.25,127.05,127.22,17826.0,124.9238,125.1205,124.9238,125.091,17826.0
2023-08-08 12:00:00,127.2,127.28,127.01,127.04,22769.0,125.0713,125.15,124.8845,124.914,22769.0
2023-08-08 12:10:00,127.04,127.21,126.86,126.87,24091.0,124.914,125.0812,124.737,124.7469,24091.0
2023-08-08 12:20:00,126.86,126.9,126.77,126.9,14592.0,124.737,124.7764,124.6485,124.7764,14592.0
2023-08-08 12:30:00,126.87,126.95,126.81,126.95,9297.0,124.7469,124.8255,124.6879,124.8255,9297.0
2023-08-08 12:40:00,126.93,127.12,126.93,127.07,18172.0,124.8059,124.9927,124.8059,124.9435,18172.0
2023-08-08 12:50:00,127.07,127.33,127.06,127.28,19623.0,124.9435,125.1992,124.9337,125.15,19623.0
2023-08-08 13:00:00,127.3,127.36,127.19,127.36,12701.0,125.1697,125.2287,125.0615,125.2287,12701.0
2023-08-08 13:10:00,127.35,127.58,127.22,127.47,20256.0,125.2188,125.445,125.091,125.3368,20256.0
2023-08-08 13:20:00,127.44,127.49,127.28,127.48,10448.0,125.3073,125.3565,125.15,125.3466,10448.0
2023-08-08 13:30:00,127.46,127.46,127.24,127.31,17071.0,125.327,125.327,125.1107,125.1795,17071.0
2023-08-08 13:40:00,127.27,127.32,127.12,127.26,11266.0,125.1402,125.1893,124.9927,125.1303,11266.0
2023-08-08 13:50:00,127.24,127.37,127.22,127.29,13769.0,125.1107,125.2385,125.091,125.1598,13769.0
2023-08-08 14:00:00,127.3,127.41,127.15,127.19,11364.0,125.1697,125.2778,125.0222,125.0615,11364.0
2023-08-08 14:10:00,127.21,127.47,127.2,127.42,21848.0,125.0812,125.3368,125.0713,125.2877,21848.0
2023-08-08 14:20:00,127.43,127.61,127.37,127.56,28548.0,125.2975,125.4745,125.2385,125.4253,28548.0
2023-08-08 14:30:00,127.57,127.7,127.55,127.63,12841.0,125.4351,125.563,125.4155,125.4941,12841.0
2023-08-08 14:40:00,127.64,127.66,127.56,127.56,17232.0,125.504,125.5236,125.4253,125.4253,17232.0
2023-08-08 14:50:00,127.56,127.91,127.56,127.85,56309.0,125.4253,125.7695,125.4253,125.7105,56309.0
2023-08-08 15:00:00,127.84,127.85,127.64,127.79,22118.0,125.7006,125.7105,125.504,125.6515,22118.0
2023-08-08 15:10:00,127.77,127.77,127.51,127.55,17972.0,125.6318,125.6318,125.3761,125.4155,17972.0
2023-08-08 15:20:00,127.56,127.62,127.34,127.36,32196.0,125.4253,125.4843,125.209,125.2287,32196.0
2023-08-08 15:30:00,127.35,127.39,127.1,127.26,59716.0,125.2188,125.2582,124.973,125.1303,59716.0
2023-08-08 15:40:00,127.23,127.57,127.23,127.56,54251.0,125.1008,125.4351,125.1008,125.4253,54251.0
2023-08-08 15:50:00,127.58,127.65,127.46,127.5,158201.0,125.445,125.5138,125.327,125.3663,158201.0
2023-08-09 09:30:00,127.0,127.35,126.76,126.85,21725.0,124.8747,125.2188,124.6387,124.7272,21725.0
2023-08-09 09:40:00,126.81,127.0,126.73,126.85,16390.0,124.6879,124.8747,124.6092,124.7272,16390.0
2023-08-09 09:50:00,126.94,127.0,126.52,126.84,9700.0,124.8157,124.8747,124.4027,124.7174,9700.0
2023-08-09 10:00:00,126.92,127.32,126.8,126.9,30644.0,124.796,125.1893,124.678,124.7764,30644.0
2023-08-09 10:10:00,126.95,127.21,126.82,127.16,11334.0,124.8255,125.0812,124.6977,125.032,11334.0
2023-08-09 10:20:00,127.15,127.47,127.04,127.44,11731.0,125.0222,125.3368,124.914,125.3073,11731.0
2023-08-09 10:30:00,127.4,127.64,127.37,127.64,12833.0,125.268,125.504,125.2385,125.504,12833.0
2023-08-09 10:40:00,127.61,127.83,127.55,127.78,15343.0,125.4745,125.6908,125.4155,125.6416,15343.0
2023-08-09 10:50:00,127.79,127.95,127.49,127.68,19367.0,125.6515,125.8088,125.3565,125.5433,19367.0
2023-08-09 11:00:00,127.61,127.77,127.5,127.58,9789.0,125.4745,125.6318,125.3663,125.445,9789.0
2023-08-09 11:10:00,127.62,127.76,127.4,127.4,15136.0,125.4843,125.622,125.268,125.268,15136.0
2023-08-09 11:20:00,127.37,127.49,127.29,127.42,10079.0,125.2385,125.3565,125.1598,125.2877,10079.0
2023-08-09 11:30:00,127.38,127.49,127.27,127.3,9192.0,125.2483,125.3565,125.1402,125.1697,9192.0
2023-08-09 11:40:00,127.32,127.39,127.01,127.01,15813.0,125.1893,125.2582,124.8845,124.8845,15813.0
2023-08-09 11:50:00,126.98,127.01,126.5,126.55,32907.0,124.855,124.8845,124.383,124.4322,32907.0
2023-08-09 12:00:00,126.53,126.79,126.31,126.66,59607.0,124.4125,124.6682,124.1962,124.5404,59607.0
2023-08-09 12:10:00,126.62,126.68,126.43,126.47,31628.0,124.501,124.56,124.3142,124.3536,31628.0
2023-08-09 12:20:00,126.45,126.54,126.31,126.41,21452.0,124.3339,124.4224,124.1962,124.2946,21452.0
2023-08-09 12:30:00,126.44,126.62,126.34,126.55,26521.0,124.3241,124.501,124.2257,124.4322,26521.0
2023-08-09 12:40:00,126.54,126.59,126.37,126.52,19843.0,124.4224,124.4715,124.2552,124.4027,19843.0
2023-08-09 12:50:00,126.52,126.73,126.42,126.65,15184.0,124.4027,124.6092,124.3044,124.5305,15184.0
2023-08-09 13:00:00,126.64,126.92,126.58,126.86,10312.0,124.5207,124.796,124.4617,124.737,10312.0
2023-08-09 13:10:00,126.88,127.0,126.83,126.89,20681.0,124.7567,124.8747,124.7075,124.7665,20681.0
2023-08-09 13:20:00,126.9,127.02,126.83,126.96,9919.0,124.7764,124.8943,124.7075,124.8354,9919.0
2023-08-09 13:30:00,126.94,127.04,126.91,127.04,8737.0,124.8157,124.914,124.7862,124.914,8737.0
2023-08-09 13:40:00,127.05,127.05,126.78,126.79,12583.0,124.9238,124.9238,124.6584,124.6682,12583.0
2023-08-09 13:50:00,126.78,127.05,126.78,126.86,62786.0,124.6584,124.9238,124.6584,124.737,62786.0
2023-08-09 14:00:00,126.85,126.87,126.63,126.82,33600.0,124.7272,124.7469,124.5109,124.6977,33600.0
2023-08-09 14:10:00,126.84,127.08,126.82,127.08,21163.0,124.7174,124.9533,124.6977,124.9533,21163.0
2023-08-09 14:20:00,127.11,127.19,127.09,127.17,15490.0,124.9828,125.0615,124.9632,125.0418,15490.0
2023-08-09 14:30:00,127.17,127.3,127.01,127.1,25721.0,125.0418,125.1697,124.8845,124.973,25721.0
2023-08-09 14:40:00,127.13,127.13,126.97,127.1,17898.0,125.0025,125.0025,124.8452,124.973,17898.0
2023-08-09 14:50:00,127.07,127.31,127.0,127.22,20232.0,124.9435,125.1795,124.8747,125.091,20232.0
2023-08-09 15:00:00,127.19,127.36,127.14,127.2,15238.0,125.0615,125.2287,125.0123,125.0713,15238.0
2023-08-09 15:10:00,127.19,127.28,127.1,127.19,14620.0,125.0615,125.15,124.973,125.0615,14620.0
2023-08-09 15:20:00,127.19,127.37,127.18,127.19,19983.0,125.0615,125.2385,125.0517,125.0615,19983.0
2023-08-09 15:30:00,127.17,127.26,127.02,127.05,30265.0,125.0418,125.1303,124.8943,124.9238,30265.0
2023-08-09 15:40:00,127.03,127.09,126.32,126.37,83583.0,124.9042,124.9632,124.2061,124.2552,83583.0
2023-08-09 15:50:00,126.36,126.51,125.99,126.09,203734.0,124.2454,124.3929,123.8816,123.9799,203734.0
2023-08-10 09:30:00,127.0,127.08,126.46,126.47,44971.0,124.8747,124.9533,124.3437,124.3536,44971.0
2023-08-10 09:40:00,126.51,127.37,126.51,127.32,21893.0,124.3929,125.2385,124.3929,125.1893,21893.0
2023-08-10 09:50:00,127.25,127.54,127.06,127.54,23329.0,125.1205,125.4056,124.9337,125.4056,23329.0
2023-08-10 10:00:00,127.54,127.73,127.39,127.68,24338.0,125.4056,125.5925,125.2582,125.5433,24338.0
2023-08-10 10:10:00,127.75,128.08,127.61,127.72,22442.0,125.6121,125.9366,125.4745,125.5826,22442.0
2023-08-10 10:20:00,127.71,127.91,127.62,127.76,15885.0,125.5728,125.7695,125.4843,125.622,15885.0
2023-08-10 10:30:00,127.79,127.9,127.15,127.15,17763.0,125.6515,125.7596,125.0222,125.0222,17763.0
2023-08-10 10:40:00,127.14,127.15,126.69,126.8,16728.0,125.0123,125.0222,124.5699,124.678,16728.0
2023-08-10 10:50:00,126.77,127.13,126.67,126.99,11977.0,124.6485,125.0025,124.5502,124.8648,11977.0
2023-08-10 11:00:00,126.92,126.99,126.62,126.85,14041.0,124.796,124.8648,124.501,124.7272,14041.0
2023-08-10 11:10:00,126.85,127.02,126.28,126.28,88255.0,124.7272,124.8943,124.1667,124.1667,88255.0
2023-08-10 11:20:00,126.27,126.3,125.76,126.27,50750.0,124.1569,124.1864,123.6554,124.1569,50750.0
2023-08-10 11:30:00,126.3,126.4,126.23,126.35,12477.0,124.1864,124.2847,124.1176,124.2356,12477.0
2023-08-10 11:40:00,126.33,126.33,125.3,125.53,48976.0,124.2159,124.2159,123.2031,123.4293,48976.0
2023-08-10 11:50:00,125.51,125.51,124.96,125.0,39250.0,123.4096,123.4096,122.8688,122.9082,39250.0
2023-08-10 12:00:00,125.01,125.02,124.02,124.03,46312.0,122.918,122.9278,121.9446,121.9544,46312.0
2023-08-10 12:10:00,124.01,124.29,123.55,123.91,60562.0,121.9347,122.21,121.4824,121.8364,60562.0
2023-08-10 12:20:00,123.88,123.99,123.59,123.71,30392.0,121.8069,121.9151,121.5217,121.6397,30392.0
2023-08-10 12:30:00,123.73,123.89,123.52,123.89,47651.0,121.6594,121.8167,121.4529,121.8167,47651.0
2023-08-10 12:40:00,123.95,124.06,123.78,123.78,36134.0,121.8757,121.9839,121.7086,121.7086,36134.0
2023-08-10 12:50:00,123.78,123.89,123.14,123.28,43310.0,121.7086,121.8167,121.0793,121.2169,43310.0
2023-08-10 13:00:00,123.27,123.49,123.06,123.49,40228.0,121.2071,121.4234,121.0006,121.4234,40228.0
2023-08-10 13:10:00,123.48,123.51,123.24,123.33,40776.0,121.4136,121.4431,121.1776,121.2661,40776.0
2023-08-10 13:20:00,123.36,123.36,123.02,123.12,35841.0,121.2956,121.2956,120.9613,121.0596,35841.0
2023-08-10 13:30:00,123.15,123.22,122.98,123.11,22085.0,121.0891,121.1579,120.922,121.0498,22085.0
2023-08-10 13:40:00,123.14,123.19,122.61,122.86,41757.0,121.0793,121.1284,120.5581,120.804,41757.0
2023-08-10 13:50:00,122.85,122.9,122.26,122.3,30725.0,120.7941,120.8433,120.214,120.2533,30725.0
2023-08-10 14:00:00,122.41,123.1,122.34,122.98,26930.0,120.3615,121.0399,120.2927,120.922,26930.0
2023-08-10 14:10:00,123.02,123.26,122.95,123.0,23994.0,120.9613,121.1973,120.8925,120.9416,23994.0
2023-08-10 14:20:00,123.05,123.12,122.83,122.86,24977.0,120.9908,121.0596,120.7745,120.804,24977.0
2023-08-10 14:30:00,122.95,123.14,122.9,123.14,26390.0,120.8925,121.0793,120.8433,121.0793,26390.0
2023-08-10 14:40:00,123.21,123.64,123.06,123.53,39517.0,121.1481,121.5709,121.0006,121.4628,39517.0
2023-08-10 14:50:00,123.5,123.74,123.49,123.72,19661.0,121.4333,121.6692,121.4234,121.6496,19661.0
2023-08-10 15:00:00,123.68,123.68,123.36,123.52,21192.0,121.6102,121.6102,121.2956,121.4529,21192.0
2023-08-10 15:10:00,123.53,123.7,123.47,123.65,19893.0,121.4628,121.6299,121.4038,121.5807,19893.0
2023-08-10 15:20:00,123.6,123.61,123.3,123.35,23429.0,121.5316,121.5414,121.2366,121.2858,23429.0
2023-08-10 15:30:00,123.32,123.39,123.19,123.2,39300.0,121.2563,121.3251,121.1284,121.1383,39300.0
2023-08-10 15:40:00,123.19,123.4,123.16,123.21,55023.0,121.1284,121.3349,121.0989,121.1481,55023.0
2023-08-10 15:50:00,123.24,123.52,123.19,123.48,173898.0,121.1776,121.4529,121.1284,121.4136,173898.0
2023-08-11 09:30:00,123.45,124.39,123.22,124.17,29163.0,121.3841,122.3084,121.1579,122.092,29163.0
2023-08-11 09:40:00,124.15,124.25,123.56,123.72,32564.0,122.0724,122.1707,121.4922,121.6496,32564.0
2023-08-11 09:50:00,123.71,123.85,123.41,123.78,19172.0,121.6397,121.7774,121.3448,121.7086,19172.0
2023-08-11 10:00:00,123.78,124.35,123.77,123.84,20357.0,121.7086,122.269,121.6987,121.7676,20357.0
2023-08-11 10:10:00,123.86,124.02,123.45,123.88,23312.0,121.7872,121.9446,121.3841,121.8069,23312.0
2023-08-11 10:20:00,123.88,124.08,123.82,124.04,17826.0,121.8069,122.0035,121.7479,121.9642,17826.0
2023-08-11 10:30:00,124.04,124.86,124.03,124.85,19861.0,121.9642,122.7705,121.9544,122.7607,19861.0
2023-08-11 10:40:00,124.86,124.9,124.38,124.41,14034.0,122.7705,122.8098,122.2985,122.328,14034.0
2023-08-11 10:50:00,124.39,124.64,124.33,124.38,16345.0,122.3084,122.5542,122.2494,122.2985,16345.0
2023-08-11 11:00:00,124.41,124.79,124.41,124.67,12838.0,122.328,122.7017,122.328,122.5837,12838.0
2023-08-11 11:10:00,124.62,124.66,124.23,124.44,17238.0,122.5345,122.5738,122.151,122.3575,17238.0
2023-08-11 11:20:00,124.45,124.55,124.23,124.38,23091.0,122.3674,122.4657,122.151,122.2985,23091.0
2023-08-11 11:30:00,124.38,124.57,124.31,124.37,14137.0,122.2985,122.4853,122.2297,122.2887,14137.0
2023-08-11 11:40:00,124.34,124.44,124.26,124.37,9700.0,122.2592,122.3575,122.1805,122.2887,9700.0
2023-08-11 11:50:00,124.39,124.5,124.2,124.5,24603.0,122.3084,122.4165,122.1215,122.4165,24603.0
2023-08-11 12:00:00,124.53,124.7,124.41,124.48,21694.0,122.446,122.6132,122.328,122.3969,21694.0
2023-08-11 12:10:00,124.48,124.55,124.34,124.35,16403.0,122.3969,122.4657,122.2592,122.269,16403.0
2023-08-11 12:20:00,124.38,124.45,124.22,124.25,12417.0,122.2985,122.3674,122.1412,122.1707,12417.0
2023-08-11 12:30:00,124.31,124.41,124.0,124.02,8666.0,122.2297,122.328,121.9249,121.9446,8666.0
2023-08-11 12:40:00,124.03,124.05,123.87,123.97,11287.0,121.9544,121.974,121.7971,121.8954,11287.0
2023-08-11 12:50:00,123.94,123.94,123.64,123.76,11785.0,121.8659,121.8659,121.5709,121.6889,11785.0
2023-08-11 13:00:00,123.76,123.78,123.57,123.6,8506.0,121.6889,121.7086,121.5021,121.5316,8506.0
2023-08-11 13:10:00,123.61,123.73,123.59,123.73,8483.0,121.5414,121.6594,121.5217,121.6594,8483.0
2023-08-11 13:20:00,123.73,123.78,123.51,123.53,19522.0,121.6594,121.7086,121.4431,121.4628,19522.0
2023-08-11 13:30:00,123.56,123.56,123.32,123.42,20228.0,121.4922,121.4922,121.2563,121.3546,20228.0
2023-08-11 13:40:00,123.4,123.43,123.03,123.03,13757.0,121.3349,121.3644,120.9711,120.9711,13757.0
2023-08-11 13:50:00,123.05,123.13,122.94,123.13,15364.0,120.9908,121.0694,120.8826,121.0694,15364.0
2023-08-11 14:00:00,123.14,123.39,123.1,123.18,13502.0,121.0793,121.3251,121.0399,121.1186,13502.0
2023-08-11 14:10:00,123.18,123.25,123.06,123.13,17601.0,121.1186,121.1874,121.0006,121.0694,17601.0
2023-08-11 14:20:00,123.14,123.19,123.0,123.07,14501.0,121.0793,121.1284,120.9416,121.0104,14501.0
2023-08-11 14:30:00,123.05,123.28,123.04,123.25,30362.0,120.9908,121.2169,120.981,121.1874,30362.0
2023-08-11 14:40:00,123.25,123.28,123.03,123.2,20024.0,121.1874,121.2169,120.9711,121.1383,20024.0
2023-08-11 14:50:00,123.23,123.25,123.09,123.18,22712.0,121.1678,121.1874,121.0301,121.1186,22712.0
2023-08-11 15:00:00,123.19,123.33,123.16,123.23,23642.0,121.1284,121.2661,121.0989,121.1678,23642.0
2023-08-11 15:10:00,123.2,123.48,123.2,123.44,28225.0,121.1383,121.4136,121.1383,121.3743,28225.0
2023-08-11 15:20:00,123.41,123.46,123.29,123.38,32626.0,121.3448,121.3939,121.2268,121.3153,32626.0
2023-08-11 15:30:00,123.36,123.45,123.18,123.21,37236.0,121.2956,121.3841,121.1186,121.1481,37236.0
2023-08-11 15:40:00,123.2,123.2,122.87,122.93,67256.0,121.1383,121.1383,120.8138,120.8728,67256.0
2023-08-11 15:50:00,122.99,123.02,122.72,122.99,229248.0,120.9318,120.9613,120.6663,120.9318,229248.0
2023-08-14 09:30:00,122.89,123.0,122.19,122.41,61436.0,120.8335,120.9416,120.1452,120.3615,61436.0
2023-08-14 09:40:00,122.36,122.84,121.88,121.98,42802.0,120.3123,120.7843,119.8404,119.9387,42802.0
2023-08-14 09:50:00,121.99,122.63,121.99,122.43,21769.0,119.9485,120.5778,119.9485,120.3812,21769.0
2023-08-14 10:00:00,122.5,122.72,122.38,122.57,18359.0,120.45,120.6663,120.332,120.5188,18359.0
2023-08-14 10:10:00,122.58,122.91,122.5,122.5,17352.0,120.5286,120.8531,120.45,120.45,17352.0
2023-08-14 10:20:00,122.51,122.54,122.28,122.35,21028.0,120.4598,120.4893,120.2337,120.3025,21028.0
2023-08-14 10:30:00,122.23,122.56,122.11,122.41,16763.0,120.1845,120.509,120.0665,120.3615,16763.0
2023-08-14 10:40:00,122.36,122.73,122.36,122.72,19426.0,120.3123,120.6761,120.3123,120.6663,19426.0
2023-08-14 10:50:00,122.75,123.06,122.64,122.81,36260.0,120.6958,121.0006,120.5876,120.7548,36260.0
2023-08-14 11:00:00,122.87,123.14,122.76,123.08,14104.0,120.8138,121.0793,120.7056,121.0203,14104.0
2023-08-14 11:10:00,123.09,123.18,122.96,122.96,13759.0,121.0301,121.1186,120.9023,120.9023,13759.0
2023-08-14 11:20:00,122.97,123.12,122.89,123.11,20221.0,120.9121,121.0596,120.8335,121.0498,20221.0
2023-08-14 11:30:00,123.13,123.15,122.97,123.09,22756.0,121.0694,121.0891,120.9121,121.0301,22756.0
2023-08-14 11:40:00,123.11,123.21,122.99,123.05,19937.0,121.0498,121.1481,120.9318,120.9908,19937.0
2023-08-14 11:50:00,123.05,123.22,122.98,122.99,22101.0,120.9908,121.1579,120.922,120.9318,22101.0
2023-08-14 12:00:00,123.0,123.09,122.84,122.95,13641.0,120.9416,121.0301,120.7843,120.8925,13641.0
2023-08-14 12:10:00,122.92,123.1,122.91,123.07,18778.0,120.863,121.0399,120.8531,121.0104,18778.0
2023-08-14 12:20:00,123.05,123.25,122.88,123.16,24338.0,120.9908,121.1874,120.8236,121.0989,24338.0
2023-08-14 12:30:00,123.14,123.23,122.92,122.97,24741.0,121.0793,121.1678,120.863,120.9121,24741.0
2023-08-14 12:40:00,122.95,123.3,122.91,123.27,19825.0,120.8925,121.2366,120.8531,121.2071,19825.0
2023-08-14 12:50:00,123.27,123.55,123.24,123.55,30423.0,121.2071,121.4824,121.1776,121.4824,30423.0
2023-08-14 13:00:00,123.55,123.58,123.16,123.22,31044.0,121.4824,121.5119,121.0989,121.1579,31044.0
2023-08-14 13:10:00,123.25,123.33,123.11,123.27,50225.0,121.1874,121.2661,121.0498,121.2071,50225.0
2023-08-14 13:20:00,123.27,123.36,123.15,123.17,21671.0,121.2071,121.2956,121.0891,121.1088,21671.0
2023-08-14 13:30:00,123.19,123.26,123.09,123.15,37707.0,121.1284,121.1973,121.0301,121.0891,37707.0
2023-08-14 13:40:00,123.15,123.24,122.99,123.07,30194.0,121.0891,121.1776,120.9318,121.0104,30194.0
2023-08-14 13:50:00,123.07,123.14,122.98,123.14,23916.0,121.0104,121.0793,120.922,121.0793,23916.0
2023-08-14 14:00:00,123.14,123.17,122.88,122.99,40601.0,121.0793,121.1088,120.8236,120.9318,40601.0
2023-08-14 14:10:00,122.98,123.12,122.84,122.89,23626.0,120.922,121.0596,120.7843,120.8335,23626.0
2023-08-14 14:20:00,122.87,123.06,122.87,123.02,40427.0,120.8138,121.0006,120.8138,120.9613,40427.0
2023-08-14 14:30:00,123.04,123.14,122.91,122.95,22695.0,120.981,121.0793,120.8531,120.8925,22695.0
2023-08-14 14:40:00,122.97,123.07,122.8,122.83,23587.0,120.9121,121.0104,120.745,120.7745,23587.0
2023-08-14 14:50:00,122.83,122.9,122.78,122.89,21431.0,120.7745,120.8433,120.7253,120.8335,21431.0
2023-08-14 15:00:00,122.88,122.97,122.82,122.9,30624.0,120.8236,120.9121,120.7646,120.8433,30624.0
2023-08-14 15:10:00,122.89,122.93,122.8,122.86,32364.0,120.8335,120.8728,120.745,120.804,32364.0
2023-08-14 15:20:00,122.87,123.03,122.79,122.8,54970.0,120.8138,120.9711,120.7351,120.745,54970.0
2023-08-14 15:30:00,122.82,123.03,122.78,123.02,58846.0,120.7646,120.9711,120.7253,120.9613,58846.0
2023-08-14 15:40:00,123.01,123.14,122.91,123.05,138753.0,120.9515,121.0793,120.8531,120.9908,138753.0
2023-08-14 15:50:00,123.07,123.33,122.91,123.28,358248.0,121.0104,121.2661,120.8531,121.2169,358248.0
2023-08-15 09:30:00,126.49,127.92,125.2,127.16,299718.0,124.3732,125.7793,123.1048,125.032,299718.0
2023-08-15 09:40:00,127.15,127.69,125.87,126.0,140142.0,125.0222,125.5531,123.7636,123.8914,140142.0
2023-08-15 09:50:00,125.94,126.8,125.85,126.56,142091.0,123.8324,124.678,123.7439,124.442,142091.0
2023-08-15 10:00:00,126.56,126.56,123.76,124.28,221537.0,124.442,124.442,121.6889,122.2002,221537.0
2023-08-15 10:10:00,124.3,124.31,123.14,123.98,108716.0,122.2199,122.2297,121.0793,121.9052,108716.0
2023-08-15 10:20:00,123.97,124.12,123.54,124.1,44993.0,121.8954,122.0429,121.4726,122.0232,44993.0
2023-08-15 10:30:00,124.08,125.1,124.0,125.1,68876.0,122.0035,123.0065,121.9249,123.0065,68876.0
2023-08-15 10:40:00,125.06,125.73,124.83,125.6,91506.0,122.9671,123.6259,122.741,123.4981,91506.0
2023-08-15 10:50:00,125.51,125.79,125.39,125.62,48172.0,123.4096,123.6849,123.2916,123.5178,48172.0
2023-08-15 11:00:00,125.62,126.0,125.55,125.84,50849.0,123.5178,123.8914,123.4489,123.7341,50849.0
2023-08-15 11:10:00,125.86,126.1,125.63,125.66,37797.0,123.7538,123.9897,123.5276,123.5571,37797.0
2023-08-15 11:20:00,125.62,126.04,125.56,125.95,31437.0,123.5178,123.9307,123.4588,123.8423,31437.0
2023-08-15 11:30:00,125.97,126.13,125.83,125.9,40762.0,123.8619,124.0192,123.7243,123.7931,40762.0
2023-08-15 11:40:00,125.85,126.01,125.82,125.9,21312.0,123.7439,123.9012,123.7144,123.7931,21312.0
2023-08-15 11:50:00,125.86,126.19,125.83,126.05,36206.0,123.7538,124.0782,123.7243,123.9406,36206.0
2023-08-15 12:00:00,126.06,126.32,125.85,125.93,36411.0,123.9504,124.2061,123.7439,123.8226,36411.0
2023-08-15 12:10:00,125.92,126.07,125.87,125.98,17029.0,123.8128,123.9602,123.7636,123.8718,17029.0
2023-08-15 12:20:00,125.97,126.12,125.9,126.0,20539.0,123.8619,124.0094,123.7931,123.8914,20539.0
2023-08-15 12:30:00,126.03,126.35,125.92,126.1,58561.0,123.9209,124.2356,123.8128,123.9897,58561.0
2023-08-15 12:40:00,126.12,126.32,125.86,126.06,80186.0,124.0094,124.2061,123.7538,123.9504,80186.0
2023-08-15 12:50:00,126.08,126.48,125.98,126.35,31385.0,123.9701,124.3634,123.8718,124.2356,31385.0
2023-08-15 13:00:00,126.35,126.5,126.12,126.5,26460.0,124.2356,124.383,124.0094,124.383,26460.0
2023-08-15 13:10:00,126.44,126.78,126.44,126.6,43824.0,124.3241,124.6584,124.3241,124.4814,43824.0
2023-08-15 13:20:00,126.57,126.86,126.52,126.81,43041.0,124.4519,124.737,124.4027,124.6879,43041.0
2023-08-15 13:30:00,126.83,126.86,126.59,126.83,23868.0,124.7075,124.737,124.4715,124.7075,23868.0
2023-08-15 13:40:00,126.81,126.88,126.64,126.72,14007.0,124.6879,124.7567,124.5207,124.5994,14007.0
2023-08-15 13:50:00,126.72,126.95,126.68,126.86,38274.0,124.5994,124.8255,124.56,124.737,38274.0
2023-08-15 14:00:00,126.87,126.9,126.62,126.7,29604.0,124.7469,124.7764,124.501,124.5797,29604.0
2023-08-15 14:10:00,126.7,127.0,126.69,126.88,40016.0,124.5797,124.8747,124.5699,124.7567,40016.0
2023-08-15 14:20:00,126.93,127.23,126.91,127.13,38833.0,124.8059,125.1008,124.7862,125.0025,38833.0
2023-08-15 14:30:00,127.14,127.39,127.09,127.13,46652.0,125.0123,125.2582,124.9632,125.0025,46652.0
2023-08-15 14:40:00,127.13,127.42,127.12,127.26,48244.0,125.0025,125.2877,124.9927,125.1303,48244.0
2023-08-15 14:50:00,127.26,127.47,127.13,127.19,54645.0,125.1303,125.3368,125.0025,125.0615,54645.0
2023-08-15 15:00:00,127.19,127.21,127.01,127.14,35730.0,125.0615,125.0812,124.8845,125.0123,35730.0
2023-08-15 15:10:00,127.15,127.29,127.06,127.18,49467.0,125.0222,125.1598,124.9337,125.0517,49467.0
2023-08-15 15:20:00,127.18,127.3,126.88,126.93,134962.0,125.0517,125.1697,124.7567,124.8059,134962.0
2023-08-15 15:30:00,126.9,127.26,126.85,127.04,66442.0,124.7764,125.1303,124.7272,124.914,66442.0
2023-08-15 15:40:00,127.04,127.06,126.62,126.75,108890.0,124.914,124.9337,124.501,124.6289,108890.0
2023-08-15 15:50:00,126.74,127.08,126.71,126.83,267888.0,124.619,124.9533,124.5895,124.7075,267888.0
2023-08-16 09:30:00,126.82,126.82,125.83,126.55,103322.0,124.6977,124.6977,123.7243,124.4322,103322.0
2023-08-16 09:40:00,126.55,126.8,126.0,126.01,44482.0,124.4322,124.678,123.8914,123.9012,44482.0
2023-08-16 09:50:00,125.93,126.28,125.45,125.96,40656.0,123.8226,124.1667,123.3506,123.8521,40656.0
2023-08-16 10:00:00,125.81,126.06,125.35,125.91,34217.0,123.7046,123.9504,123.2523,123.8029,34217.0
2023-08-16 10:10:00,125.76,125.81,125.4,125.81,36812.0,123.6554,123.7046,123.3015,123.7046,36812.0
2023-08-16 10:20:00,125.75,125.97,125.49,125.81,50886.0,123.6456,123.8619,123.39,123.7046,50886.0
2023-08-16 10:30:00,125.79,125.91,125.59,125.7,31005.0,123.6849,123.8029,123.4883,123.5964,31005.0
2023-08-16 10:40:00,125.71,125.97,125.6,125.7,21381.0,123.6063,123.8619,123.4981,123.5964,21381.0
2023-08-16 10:50:00,125.7,125.79,125.43,125.65,19505.0,123.5964,123.6849,123.331,123.5473,19505.0
2023-08-16 11:00:00,125.66,125.97,125.62,125.82,27419.0,123.5571,123.8619,123.5178,123.7144,27419.0
2023-08-16 11:10:00,125.81,125.83,125.65,125.79,20323.0,123.7046,123.7243,123.5473,123.6849,20323.0
2023-08-16 11:20:00,125.77,125.84,125.62,125.71,21205.0,123.6653,123.7341,123.5178,123.6063,21205.0
2023-08-16 11:30:00,125.73,125.86,125.64,125.76,17342.0,123.6259,123.7538,123.5374,123.6554,17342.0
2023-08-16 11:40:00,125.72,125.78,125.61,125.71,35087.0,123.6161,123.6751,123.5079,123.6063,35087.0
2023-08-16 11:50:00,125.67,125.82,125.44,125.48,28750.0,123.5669,123.7144,123.3408,123.3801,28750.0
2023-08-16 12:00:00,125.46,125.5,125.28,125.31,18729.0,123.3605,123.3998,123.1835,123.213,18729.0
2023-08-16 12:10:00,125.29,125.29,125.0,125.03,42318.0,123.1933,123.1933,122.9082,122.9376,42318.0
2023-08-16 12:20:00,125.01,125.05,124.8,124.86,43629.0,122.918,122.9573,122.7115,122.7705,43629.0
2023-08-16 12:30:00,124.87,125.0,124.68,124.92,25133.0,122.7803,122.9082,122.5935,122.8295,25133.0
2023-08-16 12:40:00,124.92,125.02,124.78,124.87,15806.0,122.8295,122.9278,122.6918,122.7803,15806.0
2023-08-16 12:50:00,124.87,124.99,124.71,124.71,16610.0,122.7803,122.8983,122.623,122.623,16610.0
2023-08-16 13:00:00,124.72,124.96,124.66,124.67,19822.0,122.6328,122.8688,122.5738,122.5837,19822.0
2023-08-16 13:10:00,124.69,124.83,124.59,124.62,17860.0,122.6033,122.741,122.505,122.5345,17860.0
2023-08-16 13:20:00,124.66,124.73,124.5,124.55,20946.0,122.5738,122.6427,122.4165,122.4657,20946.0
2023-08-16 13:30:00,124.55,124.69,124.46,124.58,17095.0,122.4657,122.6033,122.3772,122.4952,17095.0
2023-08-16 13:40:00,124.57,125.03,124.56,124.95,25624.0,122.4853,122.9376,122.4755,122.859,25624.0
2023-08-16 13:50:00,124.94,125.03,124.84,124.93,19968.0,122.8492,122.9376,122.7508,122.8393,19968.0
2023-08-16 14:00:00,124.91,124.98,124.55,124.63,23143.0,122.8197,122.8885,122.4657,122.5443,23143.0
2023-08-16 14:10:00,124.6,124.77,124.41,124.74,25781.0,122.5148,122.682,122.328,122.6525,25781.0
2023-08-16 14:20:00,124.72,125.0,124.72,124.96,19606.0,122.6328,122.9082,122.6328,122.8688,19606.0
2023-08-16 14:30:00,124.95,125.1,124.82,124.92,28612.0,122.859,123.0065,122.7312,122.8295,28612.0
2023-08-16 14:40:00,124.9,124.93,124.47,124.48,37900.0,122.8098,122.8393,122.387,122.3969,37900.0
2023-08-16 14:50:00,124.48,124.51,124.27,124.41,36145.0,122.3969,122.4264,122.1904,122.328,36145.0
2023-08-16 15:00:00,124.43,124.43,123.91,123.95,38612.0,122.3477,122.3477,121.8364,121.8757,38612.0
2023-08-16 15:10:00,123.93,123.95,123.31,123.31,45621.0,121.8561,121.8757,121.2464,121.2464,45621.0
2023-08-16 15:20:00,123.31,123.37,122.92,123.12,93892.0,121.2464,121.3054,120.863,121.0596,93892.0
2023-08-16 15:30:00,123.08,123.26,122.9,123.09,78181.0,121.0203,121.1973,120.8433,121.0301,78181.0
2023-08-16 15:40:00,123.08,123.21,122.87,123.15,81571.0,121.0203,121.1481,120.8138,121.0891,81571.0
2023-08-16 15:50:00,123.16,123.16,122.57,122.6,486271.0,121.0989,121.0989,120.5188,120.5483,486271.0
2023-08-17 09:30:00,123.31,123.77,123.04,123.16,67365.0,121.2464,121.6987,120.981,121.0989,67365.0
2023-08-17 09:40:00,123.3,123.48,122.6,122.69,45563.0,121.2366,121.4136,120.5483,120.6368,45563.0
2023-08-17 09:50:00,122.69,123.03,122.09,122.41,55177.0,120.6368,120.9711,120.0468,120.3615,55177.0
2023-08-17 10:00:00,122.46,122.86,122.32,122.58,66539.0,120.4107,120.804,120.273,120.5286,66539.0
2023-08-17 10:10:00,122.63,122.66,121.67,121.82,47754.0,120.5778,120.6073,119.6339,119.7814,47754.0
2023-08-17 10:20:00,121.8,122.0,121.29,121.37,43913.0,119.7617,119.9584,119.2602,119.3389,43913.0
2023-08-17 10:30:00,121.4,121.4,120.85,120.99,71705.0,119.3684,119.3684,118.8276,118.9653,71705.0
2023-08-17 10:40:00,120.99,121.06,120.41,120.61,41325.0,118.9653,119.0341,118.395,118.5916,41325.0
2023-08-17 10:50:00,120.61,121.26,120.56,120.78,61453.0,118.5916,119.2307,118.5425,118.7588,61453.0
2023-08-17 11:00:00,120.83,120.84,120.35,120.35,58245.0,118.8079,118.8178,118.336,118.336,58245.0
2023-08-17 11:10:00,120.34,120.39,119.62,119.62,87498.0,118.3261,118.3753,117.6182,117.6182,87498.0
2023-08-17 11:20:00,119.68,119.88,119.3,119.32,110704.0,117.6772,117.8738,117.3035,117.3232,110704.0
2023-08-17 11:30:00,119.27,119.51,118.78,119.13,77053.0,117.274,117.51,116.7922,117.1364,77053.0
2023-08-17 11:40:00,119.17,119.39,118.9,119.0,51270.0,117.1757,117.392,116.9102,117.0086,51270.0
2023-08-17 11:50:00,119.02,119.26,118.97,119.1,62155.0,117.0282,117.2642,116.9791,117.1069,62155.0
2023-08-17 12:00:00,119.13,119.15,118.87,119.05,52196.0,117.1364,117.156,116.8807,117.0577,52196.0
2023-08-17 12:10:00,119.07,119.35,118.58,118.74,76196.0,117.0774,117.3527,116.5956,116.7529,76196.0
2023-08-17 12:20:00,118.76,119.03,118.59,118.98,52949.0,116.7726,117.0381,116.6054,116.9889,52949.0
2023-08-17 12:30:00,119.03,119.67,119.01,119.27,77449.0,117.0381,117.6673,117.0184,117.274,77449.0
2023-08-17 12:40:00,119.31,119.4,119.13,119.26,58070.0,117.3134,117.4019,117.1364,117.2642,58070.0
2023-08-17 12:50:00,119.25,119.49,119.18,119.44,55499.0,117.2544,117.4904,117.1855,117.4412,55499.0
2023-08-17 13:00:00,119.48,119.6,119.0,119.01,64392.0,117.4805,117.5985,117.0086,117.0184,64392.0
2023-08-17 13:10:00,118.98,119.05,118.75,118.8,55499.0,116.9889,117.0577,116.7627,116.8119,55499.0
2023-08-17 13:20:00,118.77,118.87,118.55,118.62,31689.0,116.7824,116.8807,116.5661,116.6349,31689.0
2023-08-17 13:30:00,118.62,118.84,118.55,118.62,53173.0,116.6349,116.8512,116.5661,116.6349,53173.0
2023-08-17 13:40:00,118.6,118.69,118.2,118.31,45437.0,116.6153,116.7037,116.2219,116.3301,45437.0
2023-08-17 13:50:00,118.25,118.38,117.86,118.27,86306.0,116.2711,116.3989,115.8876,116.2908,86306.0
2023-08-17 14:00:00,118.29,118.41,117.76,117.96,48323.0,116.3104,116.4284,115.7893,115.986,48323.0
2023-08-17 14:10:00,118.0,118.03,117.61,117.77,46046.0,116.0253,116.0548,115.6418,115.7991,46046.0
2023-08-17 14:20:00,117.81,117.88,117.56,117.76,65440.0,115.8385,115.9073,115.5927,115.7893,65440.0
2023-08-17 14:30:00,117.75,117.81,117.47,117.52,59575.0,115.7795,115.8385,115.5042,115.5533,59575.0
2023-08-17 14:40:00,117.52,117.63,117.05,117.6,73819.0,115.5533,115.6615,115.0912,115.632,73819.0
2023-08-17 14:50:00,117.62,117.73,117.15,117.72,72196.0,115.6517,115.7598,115.1895,115.75,72196.0
2023-08-17 15:00:00,117.73,117.91,116.96,116.98,78426.0,115.7598,115.9368,115.0027,115.0224,78426.0
2023-08-17 15:10:00,117.02,117.11,116.78,116.94,67211.0,115.0617,115.1502,114.8257,114.983,67211.0
2023-08-17 15:20:00,116.96,117.13,116.43,117.13,79490.0,115.0027,115.1699,114.4816,115.1699,79490.0
2023-08-17 15:30:00,117.13,117.4,116.64,116.7,103456.0,115.1699,115.4353,114.6881,114.747,103456.0
2023-08-17 15:40:00,116.7,116.87,116.5,116.5,130979.0,114.747,114.9142,114.5504,114.5504,130979.0
2023-08-17 15:50:00,116.53,116.71,116.22,116.46,555128.0,114.5799,114.7569,114.2751,114.5111,555128.0
2023-08-18 09:30:00,115.67,117.49,115.28,117.21,194406.0,113.7343,115.5238,113.3508,115.2485,194406.0
2023-08-18 09:40:00,117.2,117.52,116.77,117.06,115652.0,115.2387,115.5533,114.8159,115.101,115652.0
2023-08-18 09:50:00,117.02,117.18,116.76,116.84,51235.0,115.0617,115.219,114.806,114.8847,51235.0
2023-08-18 10:00:00,116.84,117.55,116.78,117.55,71561.0,114.8847,115.5828,114.8257,115.5828,71561.0
2023-08-18 10:10:00,117.59,117.59,117.09,117.46,90900.0,115.6222,115.6222,115.1305,115.4943,90900.0
2023-08-18 10:20:00,117.46,117.58,117.0,117.18,155581.0,115.4943,115.6123,115.042,115.219,155581.0
2023-08-18 10:30:00,117.14,117.79,116.98,117.5,85067.0,115.1797,115.8188,115.0224,115.5337,85067.0
2023-08-18 10:40:00,117.51,117.75,117.37,117.39,76009.0,115.5435,115.7795,115.4058,115.4255,76009.0
2023-08-18 10:50:00,117.41,117.41,117.04,117.16,50881.0,115.4452,115.4452,115.0814,115.1994,50881.0
2023-08-18 11:00:00,117.23,117.33,116.85,116.88,47272.0,115.2682,115.3665,114.8945,114.924,47272.0
2023-08-18 11:10:00,116.92,117.54,116.89,117.38,43596.0,114.9634,115.573,114.9339,115.4157,43596.0
2023-08-18 11:20:00,117.4,117.4,116.85,116.91,37851.0,115.4353,115.4353,114.8945,114.9535,37851.0
2023-08-18 11:30:00,116.91,117.0,116.68,116.7,44776.0,114.9535,115.042,114.7274,114.747,44776.0
2023-08-18 11:40:00,116.73,116.96,116.61,116.75,26246.0,114.7765,115.0027,114.6586,114.7962,26246.0
2023-08-18 11:50:00,116.8,117.1,116.75,116.96,22729.0,114.8454,115.1404,114.7962,115.0027,22729.0
2023-08-18 12:00:00,116.92,117.0,116.57,116.62,27921.0,114.9634,115.042,114.6192,114.6684,27921.0
2023-08-18 12:10:00,116.68,116.76,116.14,116.23,50951.0,114.7274,114.806,114.1964,114.2849,50951.0
2023-08-18 12:20:00,116.24,116.36,116.03,116.15,35048.0,114.2947,114.4127,114.0883,114.2063,35048.0
2023-08-18 12:30:00,116.11,116.5,116.11,116.23,32522.0,114.1669,114.5504,114.1669,114.2849,32522.0
2023-08-18 12:40:00,116.22,116.52,116.22,116.47,23292.0,114.2751,114.5701,114.2751,114.5209,23292.0
2023-08-18 12:50:00,116.43,116.64,116.35,116.39,26010.0,114.4816,114.6881,114.4029,114.4422,26010.0
2023-08-18 13:00:00,116.43,116.57,116.25,116.42,14822.0,114.4816,114.6192,114.3046,114.4717,14822.0
2023-08-18 13:10:00,116.38,116.41,116.19,116.21,13142.0,114.4324,114.4619,114.2456,114.2652,13142.0
2023-08-18 13:20:00,116.19,116.42,116.08,116.42,28283.0,114.2456,114.4717,114.1374,114.4717,28283.0
2023-08-18 13:30:00,116.42,116.64,116.38,116.54,21140.0,114.4717,114.6881,114.4324,114.5897,21140.0
2023-08-18 13:40:00,116.54,116.72,116.43,116.48,62338.0,114.5897,114.7667,114.4816,114.5307,62338.0
2023-08-18 13:50:00,116.44,116.52,116.38,116.47,29500.0,114.4914,114.5701,114.4324,114.5209,29500.0
2023-08-18 14:00:00,116.43,116.64,116.36,116.63,22681.0,114.4816,114.6881,114.4127,114.6782,22681.0
2023-08-18 14:10:00,116.61,116.69,116.37,116.66,30133.0,114.6586,114.7372,114.4226,114.7077,30133.0
2023-08-18 14:20:00,116.65,116.8,116.6,116.74,16046.0,114.6979,114.8454,114.6487,114.7864,16046.0
2023-08-18 14:30:00,116.75,116.8,116.6,116.71,19372.0,114.7962,114.8454,114.6487,114.7569,19372.0
2023-08-18 14:40:00,116.71,116.86,116.61,116.86,26178.0,114.7569,114.9044,114.6586,114.9044,26178.0
2023-08-18 14:50:00,116.86,116.88,116.69,116.78,20340.0,114.9044,114.924,114.7372,114.8257,20340.0
2023-08-18 15:00:00,116.75,116.8,116.57,116.66,24132.0,114.7962,114.8454,114.6192,114.7077,24132.0
2023-08-18 15:10:00,116.68,116.74,116.52,116.73,34292.0,114.7274,114.7864,114.5701,114.7765,34292.0
2023-08-18 15:20:00,116.75,116.83,116.63,116.8,35942.0,114.7962,114.8749,114.6782,114.8454,35942.0
2023-08-18 15:30:00,116.8,116.98,116.7,116.81,42551.0,114.8454,115.0224,114.747,114.8552,42551.0
2023-08-18 15:40:00,116.82,117.17,116.75,117.06,71234.0,114.865,115.2092,114.7962,115.101,71234.0
2023-08-18 15:50:00,117.09,117.38,116.78,117.33,308749.0,115.1305,115.4157,114.8257,115.3665,308749.0
2023-08-21 09:30:00,117.0,117.7,116.3,116.69,77805.0,115.042,115.7303,114.3537,114.7372,77805.0
2023-08-21 09:40:00,116.62,117.0,115.34,115.9,65553.0,114.6684,115.042,113.4098,113.9604,65553.0
2023-08-21 09:50:00,115.96,116.18,115.36,115.46,74264.0,114.0194,114.2358,113.4295,113.5278,74264.0
2023-08-21 10:00:00,115.5,115.81,114.98,115.7,85554.0,113.5671,113.8719,113.0558,113.7638,85554.0
2023-08-21 10:10:00,115.76,115.9,115.51,115.65,74247.0,113.8228,113.9604,113.577,113.7146,74247.0
2023-08-21 10:20:00,115.61,115.69,114.96,114.96,64914.0,113.6753,113.754,113.0362,113.0362,64914.0
2023-08-21 10:30:00,114.99,115.49,114.64,115.37,69128.0,113.0657,113.5573,112.7215,113.4393,69128.0
2023-08-21 10:40:00,115.37,115.47,115.06,115.47,97148.0,113.4393,113.5376,113.1345,113.5376,97148.0
2023-08-21 10:50:00,115.46,115.5,115.16,115.28,46209.0,113.5278,113.5671,113.2328,113.3508,46209.0
2023-08-21 11:00:00,115.28,115.44,114.77,114.81,37205.0,113.3508,113.5081,112.8493,112.8887,37205.0
2023-08-21 11:10:00,114.84,114.91,114.65,114.84,60064.0,112.9182,112.987,112.7314,112.9182,60064.0
2023-08-21 11:20:00,114.82,114.94,114.56,114.57,35930.0,112.8985,113.0165,112.6429,112.6527,35930.0
2023-08-21 11:30:00,114.58,114.84,114.54,114.61,54459.0,112.6625,112.9182,112.6232,112.692,54459.0
2023-08-21 11:40:00,114.57,114.66,114.34,114.54,39742.0,112.6527,112.7412,112.4265,112.6232,39742.0
2023-08-21 11:50:00,114.52,114.7,114.4,114.62,37226.0,112.6035,112.7805,112.4855,112.7019,37226.0
2023-08-21 12:00:00,114.66,114.79,114.38,114.38,37907.0,112.7412,112.869,112.4659,112.4659,37907.0
2023-08-21 12:10:00,114.4,114.93,114.36,114.86,54179.0,112.4855,113.0067,112.4462,112.9378,54179.0
2023-08-21 12:20:00,114.89,114.99,114.72,114.88,38892.0,112.9673,113.0657,112.8002,112.9575,38892.0
2023-08-21 12:30:00,114.84,115.03,114.78,115.01,42215.0,112.9182,113.105,112.8592,113.0853,42215.0
2023-08-21 12:40:00,115.03,115.13,114.83,115.08,52439.0,113.105,113.2033,112.9083,113.1542,52439.0
2023-08-21 12:50:00,115.09,115.35,114.98,115.28,38253.0,113.164,113.4196,113.0558,113.3508,38253.0
2023-08-21 13:00:00,115.25,115.33,115.08,115.18,21216.0,113.3213,113.4,113.1542,113.2525,21216.0
2023-08-21 13:10:00,115.18,115.39,115.1,115.38,16810.0,113.2525,113.459,113.1738,113.4491,16810.0
2023-08-21 13:20:00,115.39,115.51,115.34,115.39,17004.0,113.459,113.577,113.4098,113.459,17004.0
2023-08-21 13:30:00,115.42,115.61,115.39,115.57,17196.0,113.4885,113.6753,113.459,113.636,17196.0
2023-08-21 13:40:00,115.59,116.06,115.58,115.67,33419.0,113.6556,114.1178,113.6458,113.7343,33419.0
2023-08-21 13:50:00,115.72,115.73,115.29,115.4,17449.0,113.7834,113.7933,113.3606,113.4688,17449.0
2023-08-21 14:00:00,115.4,115.57,115.39,115.56,20922.0,113.4688,113.636,113.459,113.6261,20922.0
2023-08-21 14:10:00,115.58,115.83,115.56,115.65,35568.0,113.6458,113.8916,113.6261,113.7146,35568.0
2023-08-21 14:20:00,115.65,115.68,115.46,115.49,31694.0,113.7146,113.7441,113.5278,113.5573,31694.0
2023-08-21 14:30:00,115.51,115.65,115.5,115.55,41509.0,113.577,113.7146,113.5671,113.6163,41509.0
2023-08-21 14:40:00,115.55,115.68,115.51,115.66,46886.0,113.6163,113.7441,113.577,113.7245,46886.0
2023-08-21 14:50:00,115.66,115.72,115.54,115.64,36399.0,113.7245,113.7834,113.6065,113.7048,36399.0
2023-08-21 15:00:00,115.65,115.93,115.56,115.68,46966.0,113.7146,113.9899,113.6261,113.7441,46966.0
2023-08-21 15:10:00,115.68,115.77,115.62,115.73,51376.0,113.7441,113.8326,113.6851,113.7933,51376.0
2023-08-21 15:20:00,115.73,115.9,115.68,115.8,56044.0,113.7933,113.9604,113.7441,113.8621,56044.0
2023-08-21 15:30:00,115.79,116.08,115.79,115.96,100044.0,113.8523,114.1374,113.8523,114.0194,100044.0
2023-08-21 15:40:00,115.97,116.05,115.8,115.87,108989.0,114.0293,114.1079,113.8621,113.9309,108989.0
2023-08-21 15:50:00,115.89,115.95,115.6,115.94,358002.0,113.9506,114.0096,113.6655,113.9998,358002.0
2023-08-22 09:30:00,116.53,117.12,116.36,116.78,62466.0,114.5799,115.16,114.4127,114.8257,62466.0
2023-08-22 09:40:00,116.78,117.5,116.57,116.73,43496.0,114.8257,115.5337,114.6192,114.7765,43496.0
2023-08-22 09:50:00,116.83,116.93,116.5,116.93,25698.0,114.8749,114.9732,114.5504,114.9732,25698.0
2023-08-22 10:00:00,116.89,116.89,116.37,116.48,30866.0,114.9339,114.9339,114.4226,114.5307,30866.0
2023-08-22 10:10:00,116.48,116.74,116.39,116.72,26632.0,114.5307,114.7864,114.4422,114.7667,26632.0
2023-08-22 10:20:00,116.75,116.76,116.48,116.6,16598.0,114.7962,114.806,114.5307,114.6487,16598.0
2023-08-22 10:30:00,116.61,116.74,116.42,116.68,31982.0,114.6586,114.7864,114.4717,114.7274,31982.0
2023-08-22 10:40:00,116.68,117.18,116.65,117.14,36078.0,114.7274,115.219,114.6979,115.1797,36078.0
2023-08-22 10:50:00,117.14,117.25,116.95,117.24,29095.0,115.1797,115.2878,114.9929,115.278,29095.0
2023-08-22 11:00:00,117.25,117.29,117.06,117.06,23662.0,115.2878,115.3272,115.101,115.101,23662.0
2023-08-22 11:10:00,117.03,117.61,117.02,117.36,36693.0,115.0715,115.6418,115.0617,115.396,36693.0
2023-08-22 11:20:00,117.3,117.61,117.22,117.38,40728.0,115.337,115.6418,115.2583,115.4157,40728.0
2023-08-22 11:30:00,117.4,117.47,117.02,117.08,22802.0,115.4353,115.5042,115.0617,115.1207,22802.0
2023-08-22 11:40:00,117.08,117.21,117.04,117.17,15438.0,115.1207,115.2485,115.0814,115.2092,15438.0
2023-08-22 11:50:00,117.16,117.27,116.94,117.19,22240.0,115.1994,115.3075,114.983,115.2288,22240.0
2023-08-22 12:00:00,117.2,117.22,117.03,117.05,15673.0,115.2387,115.2583,115.0715,115.0912,15673.0
2023-08-22 12:10:00,117.06,117.17,116.96,117.15,30784.0,115.101,115.2092,115.0027,115.1895,30784.0
2023-08-22 12:20:00,117.2,117.21,116.92,117.12,16596.0,115.2387,115.2485,114.9634,115.16,16596.0
2023-08-22 12:30:00,117.16,117.34,117.13,117.25,15078.0,115.1994,115.3763,115.1699,115.2878,15078.0
2023-08-22 12:40:00,117.25,117.48,117.17,117.2,12696.0,115.2878,115.514,115.2092,115.2387,12696.0
2023-08-22 12:50:00,117.2,117.45,117.0,117.03,21886.0,115.2387,115.4845,115.042,115.0715,21886.0
2023-08-22 13:00:00,117.01,117.12,116.79,117.1,22218.0,115.0519,115.16,114.8355,115.1404,22218.0
2023-08-22 13:10:00,117.08,117.17,116.76,116.91,16729.0,115.1207,115.2092,114.806,114.9535,16729.0
2023-08-22 13:20:00,116.95,117.25,116.95,117.2,24784.0,114.9929,115.2878,114.9929,115.2387,24784.0
2023-08-22 13:30:00,117.2,117.38,117.06,117.23,20696.0,115.2387,115.4157,115.101,115.2682,20696.0
2023-08-22 13:40:00,117.22,117.23,117.02,117.14,19075.0,115.2583,115.2682,115.0617,115.1797,19075.0
2023-08-22 13:50:00,117.13,117.31,117.09,117.23,17865.0,115.1699,115.3468,115.1305,115.2682,17865.0
2023-08-22 14:00:00,117.19,117.38,117.12,117.23,20511.0,115.2288,115.4157,115.16,115.2682,20511.0
2023-08-22 14:10:00,117.21,117.28,117.1,117.21,18889.0,115.2485,115.3173,115.1404,115.2485,18889.0
2023-08-22 14:20:00,117.2,117.42,117.19,117.42,16121.0,115.2387,115.455,115.2288,115.455,16121.0
2023-08-22 14:30:00,117.42,117.5,117.34,117.46,20373.0,115.455,115.5337,115.3763,115.4943,20373.0
2023-08-22 14:40:00,117.47,117.47,117.31,117.43,28840.0,115.5042,115.5042,115.3468,115.4648,28840.0
2023-08-22 14:50:00,117.41,117.51,117.38,117.46,21278.0,115.4452,115.5435,115.4157,115.4943,21278.0
2023-08-22 15:00:00,117.47,117.67,117.43,117.63,34691.0,115.5042,115.7008,115.4648,115.6615,34691.0
2023-08-22 15:10:00,117.66,117.87,117.62,117.67,29068.0,115.691,115.8975,115.6517,115.7008,29068.0
2023-08-22 15:20:00,117.69,117.83,117.63,117.67,32347.0,115.7205,115.8581,115.6615,115.7008,32347.0
2023-08-22 15:30:00,117.65,117.67,117.29,117.32,48999.0,115.6812,115.7008,115.3272,115.3567,48999.0
2023-08-22 15:40:00,117.29,117.47,117.08,117.15,109566.0,115.3272,115.5042,115.1207,115.1895,109566.0
2023-08-22 15:50:00,117.16,117.35,117.06,117.13,229523.0,115.1994,115.3862,115.101,115.1699,229523.0
2023-08-23 09:30:00,117.55,118.21,117.05,117.07,119573.0,115.5828,116.2318,115.0912,115.1109,119573.0
2023-08-23 09:40:00,117.05,117.86,116.47,117.72,61784.0,115.0912,115.8876,114.5209,115.75,61784.0
2023-08-23 09:50:00,117.76,118.19,117.66,117.72,52381.0,115.7893,116.2121,115.691,115.75,52381.0
2023-08-23 10:00:00,117.78,118.67,117.78,118.63,119837.0,115.809,116.6841,115.809,116.6448,119837.0
2023-08-23 10:10:00,118.58,118.93,118.48,118.65,46137.0,116.5956,116.9397,116.4973,116.6644,46137.0
2023-08-23 10:20:00,118.61,118.91,118.36,118.73,31045.0,116.6251,116.9201,116.3793,116.7431,31045.0
2023-08-23 10:30:00,118.7,118.83,118.54,118.75,30858.0,116.7136,116.8414,116.5563,116.7627,30858.0
2023-08-23 10:40:00,118.76,118.93,118.61,118.7,29103.0,116.7726,116.9397,116.6251,116.7136,29103.0
2023-08-23 10:50:00,118.72,118.91,118.6,118.8,31058.0,116.7332,116.9201,116.6153,116.8119,31058.0
2023-08-23 11:00:00,118.84,118.87,118.46,118.6,30764.0,116.8512,116.8807,116.4776,116.6153,30764.0
2023-08-23 11:10:00,118.6,118.87,118.48,118.5,24372.0,116.6153,116.8807,116.4973,116.5169,24372.0
2023-08-23 11:20:00,118.5,118.68,118.41,118.41,35488.0,116.5169,116.6939,116.4284,116.4284,35488.0
2023-08-23 11:30:00,118.46,118.57,117.94,117.98,38250.0,116.4776,116.5858,115.9663,116.0056,38250.0
2023-08-23 11:40:00,117.99,118.02,117.86,117.96,24076.0,116.0155,116.045,115.8876,115.986,24076.0
2023-08-23 11:50:00,117.97,117.99,117.76,117.96,22266.0,115.9958,116.0155,115.7893,115.986,22266.0
2023-08-23 12:00:00,117.93,118.01,117.8,117.87,12805.0,115.9565,116.0351,115.8286,115.8975,12805.0
2023-08-23 12:10:00,117.86,118.19,117.78,117.8,24907.0,115.8876,116.2121,115.809,115.8286,24907.0
2023-08-23 12:20:00,117.8,118.05,117.74,117.86,25524.0,115.8286,116.0745,115.7696,115.8876,25524.0
2023-08-23 12:30:00,117.9,118.05,117.84,118.05,8681.0,115.927,116.0745,115.868,116.0745,8681.0
2023-08-23 12:40:00,117.98,118.36,117.91,118.31,21222.0,116.0056,116.3793,115.9368,116.3301,21222.0
2023-08-23 12:50:00,118.31,118.39,118.15,118.19,29860.0,116.3301,116.4088,116.1728,116.2121,29860.0
2023-08-23 13:00:00,118.16,118.34,118.08,118.28,28620.0,116.1826,116.3596,116.104,116.3006,28620.0
2023-08-23 13:10:00,118.27,118.3,117.93,117.96,24814.0,116.2908,116.3203,115.9565,115.986,24814.0
2023-08-23 13:20:00,117.91,118.08,117.82,117.89,22797.0,115.9368,116.104,115.8483,115.9171,22797.0
2023-08-23 13:30:00,117.88,118.05,117.83,117.95,15432.0,115.9073,116.0745,115.8581,115.9761,15432.0
2023-08-23 13:40:00,117.95,118.03,117.82,117.94,41958.0,115.9761,116.0548,115.8483,115.9663,41958.0
2023-08-23 13:50:00,117.96,118.1,117.87,117.98,11795.0,115.986,116.1236,115.8975,116.0056,11795.0
2023-08-23 14:00:00,117.98,117.98,117.66,117.67,14768.0,116.0056,116.0056,115.691,115.7008,14768.0
2023-08-23 14:10:00,117.69,117.8,117.64,117.7,23909.0,115.7205,115.8286,115.6713,115.7303,23909.0
2023-08-23 14:20:00,117.67,117.89,117.54,117.89,20663.0,115.7008,115.9171,115.573,115.9171,20663.0
2023-08-23 14:30:00,117.93,117.93,117.74,117.79,20110.0,115.9565,115.9565,115.7696,115.8188,20110.0
2023-08-23 14:40:00,117.76,117.86,117.72,117.75,22610.0,115.7893,115.8876,115.75,115.7795,22610.0
2023-08-23 14:50:00,117.74,117.8,117.51,117.6,39605.0,115.7696,115.8286,115.5435,115.632,39605.0
2023-08-23 15:00:00,117.63,117.83,117.42,117.83,34791.0,115.6615,115.8581,115.455,115.8581,34791.0
2023-08-23 15:10:00,117.83,117.89,117.67,117.67,20401.0,115.8581,115.9171,115.7008,115.7008,20401.0
2023-08-23 15:20:00,117.64,117.94,117.63,117.93,26379.0,115.6713,115.9663,115.6615,115.9565,26379.0
2023-08-23 15:30:00,117.92,118.03,117.82,117.82,42205.0,115.9466,116.0548,115.8483,115.8483,42205.0
2023-08-23 15:40:00,117.81,117.94,117.72,117.81,62655.0,115.8385,115.9663,115.75,115.8385,62655.0
2023-08-23 15:50:00,117.84,117.87,117.56,117.86,276467.0,115.868,115.8975,115.5927,115.8876,276467.0
2023-08-24 09:30:00,117.62,118.02,117.19,117.61,51226.0,115.6517,116.045,115.2288,115.6418,51226.0
2023-08-24 09:40:00,117.49,117.86,117.09,117.75,21605.0,115.5238,115.8876,115.1305,115.7795,21605.0
2023-08-24 09:50:00,117.65,118.14,117.49,118.09,17583.0,115.6812,116.163,115.5238,116.1138,17583.0
2023-08-24 10:00:00,118.09,118.53,118.08,118.3,36382.0,116.1138,116.5464,116.104,116.3203,36382.0
2023-08-24 10:10:00,118.29,118.38,117.96,118.1,26798.0,116.3104,116.3989,115.986,116.1236,26798.0
2023-08-24 10:20:00,118.12,118.62,118.06,118.48,13046.0,116.1433,116.6349,116.0843,116.4973,13046.0
2023-08-24 10:30:00,118.5,118.54,117.83,117.99,24284.0,116.5169,116.5563,115.8581,116.0155,24284.0
2023-08-24 10:40:00,118.0,118.14,117.77,117.88,13606.0,116.0253,116.163,115.7991,115.9073,13606.0
2023-08-24 10:50:00,117.92,118.07,117.76,117.79,11522.0,115.9466,116.0941,115.7893,115.8188,11522.0
2023-08-24 11:00:00,117.67,117.67,117.18,117.33,17488.0,115.7008,115.7008,115.219,115.3665,17488.0
2023-08-24 11:10:00,117.39,117.57,117.22,117.23,14837.0,115.4255,115.6025,115.2583,115.2682,14837.0
2023-08-24 11:20:00,117.3,117.47,116.98,117.04,31576.0,115.337,115.5042,115.0224,115.0814,31576.0
2023-08-24 11:30:00,117.02,117.08,116.8,116.85,25053.0,115.0617,115.1207,114.8454,114.8945,25053.0
2023-08-24 11:40:00,116.88,117.03,116.76,116.86,19944.0,114.924,115.0715,114.806,114.9044,19944.0
2023-08-24 11:50:00,116.84,116.9,116.62,116.64,17607.0,114.8847,114.9437,114.6684,114.6881,17607.0
2023-08-24 12:00:00,116.65,117.09,116.65,117.03,20900.0,114.6979,115.1305,114.6979,115.0715,20900.0
2023-08-24 12:10:00,117.03,117.08,116.82,116.83,23638.0,115.0715,115.1207,114.865,114.8749,23638.0
2023-08-24 12:20:00,116.82,116.95,116.75,116.88,12706.0,114.865,114.9929,114.7962,114.924,12706.0
2023-08-24 12:30:00,116.93,117.14,116.9,116.99,8083.0,114.9732,115.1797,114.9437,115.0322,8083.0
2023-08-24 12:40:00,117.03,117.44,117.0,117.41,13028.0,115.0715,115.4747,115.042,115.4452,13028.0
2023-08-24 12:50:00,117.47,117.78,117.47,117.57,18054.0,115.5042,115.809,115.5042,115.6025,18054.0
2023-08-24 13:00:00,117.6,117.67,117.33,117.45,20207.0,115.632,115.7008,115.3665,115.4845,20207.0
2023-08-24 13:10:00,117.42,117.58,117.28,117.36,16479.0,115.455,115.6123,115.3173,115.396,16479.0
2023-08-24 13:20:00,117.42,117.42,117.2,117.3,8560.0,115.455,115.455,115.2387,115.337,8560.0
2023-08-24 13:30:00,117.29,117.35,117.1,117.17,14056.0,115.3272,115.3862,115.1404,115.2092,14056.0
2023-08-24 13:40:00,117.17,117.27,116.97,117.14,10027.0,115.2092,115.3075,115.0125,115.1797,10027.0
2023-08-24 13:50:00,117.08,117.1,116.97,117.06,12172.0,115.1207,115.1404,115.0125,115.101,12172.0
2023-08-24 14:00:00,117.1,117.22,116.97,117.0,10352.0,115.1404,115.2583,115.0125,115.042,10352.0
2023-08-24 14:10:00,116.97,117.2,116.82,116.87,14694.0,115.0125,115.2387,114.865,114.9142,14694.0
2023-08-24 14:20:00,116.98,117.2,116.92,117.1,12581.0,115.0224,115.2387,114.9634,115.1404,12581.0
2023-08-24 14:30:00,117.14,117.24,116.79,116.83,12595.0,115.1797,115.278,114.8355,114.8749,12595.0
2023-08-24 14:40:00,116.8,116.85,116.63,116.81,21740.0,114.8454,114.8945,114.6782,114.8552,21740.0
2023-08-24 14:50:00,116.82,116.95,116.75,116.9,15307.0,114.865,114.9929,114.7962,114.9437,15307.0
2023-08-24 15:00:00,116.91,117.06,116.82,116.92,17187.0,114.9535,115.101,114.865,114.9634,17187.0
2023-08-24 15:10:00,116.91,117.24,116.9,117.2,14131.0,114.9535,115.278,114.9437,115.2387,14131.0
2023-08-24 15:20:00,117.2,117.34,117.08,117.11,24429.0,115.2387,115.3763,115.1207,115.1502,24429.0
2023-08-24 15:30:00,117.15,117.33,116.92,116.98,40046.0,115.1895,115.3665,114.9634,115.0224,40046.0
2023-08-24 15:40:00,117.0,117.12,116.81,116.89,47707.0,115.042,115.16,114.8552,114.9339,47707.0
2023-08-24 15:50:00,116.87,117.03,116.55,116.69,168933.0,114.9142,115.0715,114.5996,114.7372,168933.0
2023-08-25 09:30:00,117.12,117.12,116.59,116.67,48607.0,115.16,115.16,114.6389,114.7176,48607.0
2023-08-25 09:40:00,116.73,116.74,115.86,116.01,81930.0,114.7765,114.7864,113.9211,114.0686,81930.0
2023-08-25 09:50:00,115.95,116.08,115.57,116.01,38788.0,114.0096,114.1374,113.636,114.0686,38788.0
2023-08-25 10:00:00,116.01,116.27,115.56,115.66,42220.0,114.0686,114.3242,113.6261,113.7245,42220.0
2023-08-25 10:10:00,115.73,116.73,115.69,116.05,59608.0,113.7933,114.7765,113.754,114.1079,59608.0
2023-08-25 10:20:00,116.0,116.1,115.62,115.73,54875.0,114.0588,114.1571,113.6851,113.7933,54875.0
2023-08-25 10:30:00,115.72,115.8,114.48,114.48,77718.0,113.7834,113.8621,112.5642,112.5642,77718.0
2023-08-25 10:40:00,114.46,114.66,113.73,113.88,118811.0,112.5445,112.7412,111.8268,111.9742,118811.0
2023-08-25 10:50:00,113.94,114.21,112.5,113.17,144528.0,112.0332,112.2987,110.6173,111.2761,144528.0
2023-08-25 11:00:00,113.12,113.59,112.53,113.38,74221.0,111.227,111.6891,110.6468,111.4826,74221.0
2023-08-25 11:10:00,113.4,113.51,112.99,113.3,65482.0,111.5023,111.6104,111.0991,111.4039,65482.0
2023-08-25 11:20:00,113.29,113.98,112.94,113.9,42248.0,111.3941,112.0726,111.05,111.9939,42248.0
2023-08-25 11:30:00,113.91,114.36,113.72,114.06,44992.0,112.0037,112.4462,111.8169,112.1512,44992.0
2023-08-25 11:40:00,114.0,114.07,113.43,113.82,51873.0,112.0922,112.1611,111.5318,111.9152,51873.0
2023-08-25 11:50:00,113.8,113.93,113.3,113.45,61072.0,111.8956,112.0234,111.4039,111.5514,61072.0
2023-08-25 12:00:00,113.48,113.71,113.19,113.66,23468.0,111.5809,111.8071,111.2958,111.7579,23468.0
2023-08-25 12:10:00,113.65,113.78,113.46,113.63,78883.0,111.7481,111.8759,111.5613,111.7284,78883.0
2023-08-25 12:20:00,113.62,114.04,113.6,113.88,66723.0,111.7186,112.1316,111.6989,111.9742,66723.0
2023-08-25 12:30:00,113.84,114.58,113.82,114.56,43546.0,111.9349,112.6625,111.9152,112.6429,43546.0
2023-08-25 12:40:00,114.53,114.6,113.89,114.04,60351.0,112.6134,112.6822,111.9841,112.1316,60351.0
2023-08-25 12:50:00,114.08,114.16,113.57,113.87,30384.0,112.1709,112.2496,111.6694,111.9644,30384.0
2023-08-25 13:00:00,113.97,113.99,113.7,113.8,37531.0,112.0627,112.0824,111.7973,111.8956,37531.0
2023-08-25 13:10:00,113.76,113.96,113.63,113.78,33534.0,111.8562,112.0529,111.7284,111.8759,33534.0
2023-08-25 13:20:00,113.82,113.82,113.5,113.72,27831.0,111.9152,111.9152,111.6006,111.8169,27831.0
2023-08-25 13:30:00,113.64,114.08,113.59,113.91,98217.0,111.7383,112.1709,111.6891,112.0037,98217.0
2023-08-25 13:40:00,113.91,114.33,113.88,114.25,23958.0,112.0037,112.4167,111.9742,112.338,23958.0
2023-08-25 13:50:00,114.23,114.67,114.2,114.62,19728.0,112.3184,112.751,112.2889,112.7019,19728.0
2023-08-25 14:00:00,114.6,114.95,114.48,114.95,26761.0,112.6822,113.0263,112.5642,113.0263,26761.0
2023-08-25 14:10:00,114.93,115.66,114.9,115.63,60746.0,113.0067,113.7245,112.9772,113.695,60746.0
2023-08-25 14:20:00,115.62,115.67,115.41,115.56,46573.0,113.6851,113.7343,113.4786,113.6261,46573.0
2023-08-25 14:30:00,115.6,115.74,115.47,115.61,48313.0,113.6655,113.8031,113.5376,113.6753,48313.0
2023-08-25 14:40:00,115.61,115.69,115.33,115.42,47257.0,113.6753,113.754,113.4,113.4885,47257.0
2023-08-25 14:50:00,115.49,115.69,115.35,115.46,64595.0,113.5573,113.754,113.4196,113.5278,64595.0
2023-08-25 15:00:00,115.46,115.59,115.2,115.36,32625.0,113.5278,113.6556,113.2722,113.4295,32625.0
2023-08-25 15:10:00,115.3,115.44,115.21,115.33,20850.0,113.3705,113.5081,113.282,113.4,20850.0
2023-08-25 15:20:00,115.33,115.72,115.3,115.45,63384.0,113.4,113.7834,113.3705,113.518,63384.0
2023-08-25 15:30:00,115.43,115.49,115.19,115.29,38164.0,113.4983,113.5573,113.2623,113.3606,38164.0
2023-08-25 15:40:00,115.29,115.38,114.93,114.95,63879.0,113.3606,113.4491,113.0067,113.0263,63879.0
2023-08-25 15:50:00,114.93,115.12,114.8,114.94,233615.0,113.0067,113.1935,112.8788,113.0165,233615.0
2023-08-28 09:30:00,115.42,115.82,114.92,115.5,40987.0,113.4885,113.8818,112.9968,113.5671,40987.0
2023-08-28 09:40:00,115.56,116.0,115.46,115.91,21564.0,113.6261,114.0588,113.5278,113.9703,21564.0
2023-08-28 09:50:00,115.84,115.87,115.22,115.79,21335.0,113.9014,113.9309,113.2918,113.8523,21335.0
2023-08-28 10:00:00,115.96,116.11,115.69,115.78,24124.0,114.0194,114.1669,113.754,113.8424,24124.0
2023-08-28 10:10:00,115.74,115.9,115.43,115.62,41213.0,113.8031,113.9604,113.4983,113.6851,41213.0
2023-08-28 10:20:00,115.59,115.68,115.47,115.66,30526.0,113.6556,113.7441,113.5376,113.7245,30526.0
2023-08-28 10:30:00,115.72,115.72,115.08,115.09,23009.0,113.7834,113.7834,113.1542,113.164,23009.0
2023-08-28 10:40:00,115.1,115.15,114.63,114.8,48668.0,113.1738,113.223,112.7117,112.8788,48668.0
2023-08-28 10:50:00,114.82,115.0,114.46,115.0,29000.0,112.8985,113.0755,112.5445,113.0755,29000.0
2023-08-28 11:00:00,115.04,115.05,114.53,114.75,15818.0,113.1148,113.1247,112.6134,112.8297,15818.0
2023-08-28 11:10:00,114.8,114.88,114.57,114.61,24266.0,112.8788,112.9575,112.6527,112.692,24266.0
2023-08-28 11:20:00,114.64,114.73,114.41,114.65,30708.0,112.7215,112.81,112.4954,112.7314,30708.0
2023-08-28 11:30:00,114.68,115.05,114.58,114.98,22978.0,112.7609,113.1247,112.6625,113.0558,22978.0
2023-08-28 11:40:00,115.0,115.05,114.68,114.9,19002.0,113.0755,113.1247,112.7609,112.9772,19002.0
2023-08-28 11:50:00,114.88,115.03,114.8,115.01,14041.0,112.9575,113.105,112.8788,113.0853,14041.0
2023-08-28 12:00:00,115.02,115.04,114.76,114.88,12329.0,113.0952,113.1148,112.8395,112.9575,12329.0
2023-08-28 12:10:00,114.88,114.95,114.77,114.86,12102.0,112.9575,113.0263,112.8493,112.9378,12102.0
2023-08-28 12:20:00,114.84,114.86,114.74,114.78,15802.0,112.9182,112.9378,112.8198,112.8592,15802.0
2023-08-28 12:30:00,114.77,114.97,114.74,114.94,19436.0,112.8493,113.046,112.8198,113.0165,19436.0
2023-08-28 12:40:00,114.96,115.06,114.85,114.86,18419.0,113.0362,113.1345,112.928,112.9378,18419.0
2023-08-28 12:50:00,114.85,115.25,114.76,115.25,13256.0,112.928,113.3213,112.8395,113.3213,13256.0
2023-08-28 13:00:00,115.25,115.46,115.18,115.3,14793.0,113.3213,113.5278,113.2525,113.3705,14793.0
2023-08-28 13:10:00,115.31,115.4,115.19,115.21,13096.0,113.3803,113.4688,113.2623,113.282,13096.0
2023-08-28 13:20:00,115.23,115.28,115.01,115.23,10092.0,113.3016,113.3508,113.0853,113.3016,10092.0
2023-08-28 13:30:00,115.25,115.3,115.08,115.18,13234.0,113.3213,113.3705,113.1542,113.2525,13234.0
2023-08-28 13:40:00,115.18,115.23,114.92,114.96,19084.0,113.2525,113.3016,112.9968,113.0362,19084.0
2023-08-28 13:50:00,114.96,115.1,114.69,114.81,23220.0,113.0362,113.1738,112.7707,112.8887,23220.0
2023-08-28 14:00:00,114.81,114.81,114.58,114.6,16136.0,112.8887,112.8887,112.6625,112.6822,16136.0
2023-08-28 14:10:00,114.63,114.69,114.46,114.56,14442.0,112.7117,112.7707,112.5445,112.6429,14442.0
2023-08-28 14:20:00,114.55,114.7,114.44,114.68,22092.0,112.633,112.7805,112.5249,112.7609,22092.0
2023-08-28 14:30:00,114.7,114.95,114.68,114.86,21886.0,112.7805,113.0263,112.7609,112.9378,21886.0
2023-08-28 14:40:00,114.92,114.95,114.76,114.9,13119.0,112.9968,113.0263,112.8395,112.9772,13119.0
2023-08-28 14:50:00,114.91,115.08,114.91,115.0,14046.0,112.987,113.1542,112.987,113.0755,14046.0
2023-08-28 15:00:00,115.06,115.18,114.98,115.18,12023.0,113.1345,113.2525,113.0558,113.2525,12023.0
2023-08-28 15:10:00,115.17,115.18,114.95,115.09,22840.0,113.2427,113.2525,113.0263,113.164,22840.0
2023-08-28 15:20:00,115.09,115.13,114.99,115.01,23973.0,113.164,113.2033,113.0657,113.0853,23973.0
2023-08-28 15:30:00,115.0,115.37,115.0,115.31,29002.0,113.0755,113.4393,113.0755,113.3803,29002.0
2023-08-28 15:40:00,115.28,115.55,115.28,115.37,39990.0,113.3508,113.6163,113.3508,113.4393,39990.0
2023-08-28 15:50:00,115.38,115.68,115.31,115.6,203181.0,113.4491,113.7441,113.3803,113.6655,203181.0
2023-08-29 09:30:00,115.42,115.54,114.69,114.94,44485.0,113.4885,113.6065,112.7707,113.0165,44485.0
2023-08-29 09:40:00,114.89,114.91,114.53,114.63,33679.0,112.9673,112.987,112.6134,112.7117,33679.0
2023-08-29 09:50:00,114.66,114.89,114.29,114.8,42985.0,112.7412,112.9673,112.3774,112.8788,42985.0
2023-08-29 10:00:00,114.84,115.49,114.83,115.32,57700.0,112.9182,113.5573,112.9083,113.3901,57700.0
2023-08-29 10:10:00,115.23,115.74,115.01,115.48,33805.0,113.3016,113.8031,113.0853,113.5475,33805.0
2023-08-29 10:20:00,115.52,116.08,115.47,115.83,58829.0,113.5868,114.1374,113.5376,113.8916,58829.0
2023-08-29 10:30:00,115.83,116.15,115.81,116.05,38612.0,113.8916,114.2063,113.8719,114.1079,38612.0
2023-08-29 10:40:00,116.05,116.27,115.93,116.04,56380.0,114.1079,114.3242,113.9899,114.0981,56380.0
2023-08-29 10:50:00,116.02,116.41,116.02,116.13,48219.0,114.0784,114.4619,114.0784,114.1866,48219.0
2023-08-29 11:00:00,116.1,116.35,116.01,116.29,68026.0,114.1571,114.4029,114.0686,114.3439,68026.0
2023-08-29 11:10:00,116.3,116.43,116.19,116.39,34271.0,114.3537,114.4816,114.2456,114.4422,34271.0
2023-08-29 11:20:00,116.45,116.5,116.29,116.32,33688.0,114.5012,114.5504,114.3439,114.3734,33688.0
2023-08-29 11:30:00,116.29,116.54,116.28,116.43,46052.0,114.3439,114.5897,114.3341,114.4816,46052.0
2023-08-29 11:40:00,116.42,116.67,116.38,116.45,46386.0,114.4717,114.7176,114.4324,114.5012,46386.0
2023-08-29 11:50:00,116.42,116.55,116.25,116.34,32653.0,114.4717,114.5996,114.3046,114.3931,32653.0
2023-08-29 12:00:00,116.42,116.57,116.33,116.54,26284.0,114.4717,114.6192,114.3832,114.5897,26284.0
2023-08-29 12:10:00,116.57,116.77,116.48,116.69,61460.0,114.6192,114.8159,114.5307,114.7372,61460.0
2023-08-29 12:20:00,116.68,116.81,116.52,116.54,28621.0,114.7274,114.8552,114.5701,114.5897,28621.0
2023-08-29 12:30:00,116.54,116.65,116.31,116.32,46504.0,114.5897,114.6979,114.3636,114.3734,46504.0
2023-08-29 12:40:00,116.3,116.43,116.13,116.25,24093.0,114.3537,114.4816,114.1866,114.3046,24093.0
2023-08-29 12:50:00,116.29,116.52,116.29,116.47,24100.0,114.3439,114.5701,114.3439,114.5209,24100.0
2023-08-29 13:00:00,116.48,116.92,116.42,116.71,35294.0,114.5307,114.9634,114.4717,114.7569,35294.0
2023-08-29 13:10:00,116.71,116.8,116.64,116.78,18072.0,114.7569,114.8454,114.6881,114.8257,18072.0
2023-08-29 13:20:00,116.75,116.94,116.66,116.9,20435.0,114.7962,114.983,114.7077,114.9437,20435.0
2023-08-29 13:30:00,116.9,116.98,116.79,116.82,24971.0,114.9437,115.0224,114.8355,114.865,24971.0
2023-08-29 13:40:00,116.83,117.01,116.82,116.97,34211.0,114.8749,115.0519,114.865,115.0125,34211.0
2023-08-29 13:50:00,116.92,116.97,116.69,116.83,19119.0,114.9634,115.0125,114.7372,114.8749,19119.0
2023-08-29 14:00:00,116.84,116.88,116.73,116.78,23227.0,114.8847,114.924,114.7765,114.8257,23227.0
2023-08-29 14:10:00,116.78,116.81,116.59,116.74,47723.0,114.8257,114.8552,114.6389,114.7864,47723.0
2023-08-29 14:20:00,116.74,116.93,116.74,116.84,55774.0,114.7864,114.9732,114.7864,114.8847,55774.0
2023-08-29 14:30:00,116.84,117.03,116.83,116.87,30479.0,114.8847,115.0715,114.8749,114.9142,30479.0
2023-08-29 14:40:00,116.87,117.08,116.86,116.92,34012.0,114.9142,115.1207,114.9044,114.9634,34012.0
2023-08-29 14:50:00,116.9,116.99,116.79,116.96,51426.0,114.9437,115.0322,114.8355,115.0027,51426.0
2023-08-29 15:00:00,116.95,116.98,116.79,116.83,61160.0,114.9929,115.0224,114.8355,114.8749,61160.0
2023-08-29 15:10:00,116.83,116.89,116.57,116.81,49715.0,114.8749,114.9339,114.6192,114.8552,49715.0
2023-08-29 15:20:00,116.81,117.16,116.73,117.15,36779.0,114.8552,115.1994,114.7765,115.1895,36779.0
2023-08-29 15:30:00,117.16,117.18,116.99,117.08,30573.0,115.1994,115.219,115.0322,115.1207,30573.0
2023-08-29 15:40:00,117.09,117.37,117.07,117.31,54751.0,115.1305,115.4058,115.1109,115.3468,54751.0
2023-08-29 15:50:00,117.31,117.76,116.99,117.0,528839.0,115.3468,115.7893,115.0322,115.042,528839.0
2023-08-30 09:30:00,117.4,117.77,116.67,117.75,149764.0,115.4353,115.7991,114.7176,115.7795,149764.0
2023-08-30 09:40:00,117.63,118.27,117.43,117.98,20146.0,115.6615,116.2908,115.4648,116.0056,20146.0
2023-08-30 09:50:00,117.93,118.65,117.92,118.63,24466.0,115.9565,116.6644,115.9466,116.6448,24466.0
2023-08-30 10:00:00,118.59,119.59,118.52,119.23,197659.0,116.6054,117.5887,116.5366,117.2347,197659.0
2023-08-30 10:10:00,119.15,119.15,118.79,118.91,37330.0,117.156,117.156,116.8021,116.9201,37330.0
2023-08-30 10:20:00,118.87,119.1,118.66,119.09,67805.0,116.8807,117.1069,116.6742,117.0971,67805.0
2023-08-30 10:30:00,119.15,119.58,119.07,119.56,91705.0,117.156,117.5789,117.0774,117.5592,91705.0
2023-08-30 10:40:00,119.56,119.84,119.28,119.64,30973.0,117.5592,117.8345,117.2839,117.6378,30973.0
2023-08-30 10:50:00,119.63,119.87,119.58,119.75,58499.0,117.628,117.864,117.5789,117.746,58499.0
2023-08-30 11:00:00,119.75,120.24,119.71,120.17,50665.0,117.746,118.2278,117.7067,118.159,50665.0
2023-08-30 11:10:00,120.24,120.45,120.14,120.25,61486.0,118.2278,118.4343,118.1295,118.2376,61486.0
2023-08-30 11:20:00,120.25,120.29,120.03,120.17,48868.0,118.2376,118.277,118.0213,118.159,48868.0
2023-08-30 11:30:00,120.16,120.23,119.8,119.8,35770.0,118.1491,118.218,117.7952,117.7952,35770.0
2023-08-30 11:40:00,119.78,119.88,119.61,119.79,17470.0,117.7755,117.8738,117.6084,117.7853,17470.0
2023-08-30 11:50:00,119.73,119.91,119.59,119.85,54051.0,117.7263,117.9033,117.5887,117.8443,54051.0
2023-08-30 12:00:00,119.82,119.82,119.53,119.61,11696.0,117.8148,117.8148,117.5297,117.6084,11696.0
2023-08-30 12:10:00,119.61,119.91,119.47,119.82,26033.0,117.6084,117.9033,117.4707,117.8148,26033.0
2023-08-30 12:20:00,119.82,119.82,119.39,119.53,30967.0,117.8148,117.8148,117.392,117.5297,30967.0
2023-08-30 12:30:00,119.55,119.61,119.22,119.29,20889.0,117.5494,117.6084,117.2249,117.2937,20889.0
2023-08-30 12:40:00,119.31,119.59,119.31,119.55,54039.0,117.3134,117.5887,117.3134,117.5494,54039.0
2023-08-30 12:50:00,119.56,119.61,119.39,119.52,9321.0,117.5592,117.6084,117.392,117.5199,9321.0
2023-08-30 13:00:00,119.52,119.56,119.23,119.33,56184.0,117.5199,117.5592,117.2347,117.333,56184.0
2023-08-30 13:10:00,119.29,119.48,119.24,119.48,22067.0,117.2937,117.4805,117.2445,117.4805,22067.0
2023-08-30 13:20:00,119.45,119.51,119.27,119.32,20295.0,117.451,117.51,117.274,117.3232,20295.0
2023-08-30 13:30:00,119.32,119.48,119.3,119.37,20042.0,117.3232,117.4805,117.3035,117.3724,20042.0
2023-08-30 13:40:00,119.37,119.54,119.31,119.33,68420.0,117.3724,117.5395,117.3134,117.333,68420.0
2023-08-30 13:50:00,119.3,119.4,119.17,119.38,19872.0,117.3035,117.4019,117.1757,117.3822,19872.0
2023-08-30 14:00:00,119.42,119.43,119.03,119.14,25278.0,117.4215,117.4314,117.0381,117.1462,25278.0
2023-08-30 14:10:00,119.08,119.38,119.03,119.38,23848.0,117.0872,117.3822,117.0381,117.3822,23848.0
2023-08-30 14:20:00,119.38,119.41,119.2,119.35,29852.0,117.3822,117.4117,117.2052,117.3527,29852.0
2023-08-30 14:30:00,119.34,119.51,119.32,119.45,47428.0,117.3429,117.51,117.3232,117.451,47428.0
2023-08-30 14:40:00,119.46,119.69,119.45,119.46,19623.0,117.4609,117.687,117.451,117.4609,19623.0
2023-08-30 14:50:00,119.47,119.59,119.45,119.51,36668.0,117.4707,117.5887,117.451,117.51,36668.0
2023-08-30 15:00:00,119.51,119.6,119.41,119.44,25559.0,117.51,117.5985,117.4117,117.4412,25559.0
2023-08-30 15:10:00,119.43,119.54,119.34,119.45,38709.0,117.4314,117.5395,117.3429,117.451,38709.0
2023-08-30 15:20:00,119.45,119.54,119.32,119.49,35049.0,117.451,117.5395,117.3232,117.4904,35049.0
2023-08-30 15:30:00,119.52,119.53,119.27,119.3,33206.0,117.5199,117.5297,117.274,117.3035,33206.0
2023-08-30 15:40:00,119.29,119.31,119.1,119.11,88393.0,117.2937,117.3134,117.1069,117.1167,88393.0
2023-08-30 15:50:00,119.09,119.17,118.92,119.0,298974.0,117.0971,117.1757,116.9299,117.0086,298974.0
2023-08-31 09:30:00,119.0,119.34,118.24,118.32,62241.0,117.0086,117.3429,116.2613,116.3399,62241.0
2023-08-31 09:40:00,118.24,118.87,118.19,118.77,48733.0,116.2613,116.8807,116.2121,116.7824,48733.0
2023-08-31 09:50:00,118.83,118.93,118.35,118.59,37099.0,116.8414,116.9397,116.3694,116.6054,37099.0
2023-08-31 10:00:00,118.63,119.02,118.53,118.87,30899.0,116.6448,117.0282,116.5464,116.8807,30899.0
2023-08-31 10:10:00,118.88,118.97,118.34,118.4,57136.0,116.8906,116.9791,116.3596,116.4186,57136.0
2023-08-31 10:20:00,118.41,118.76,118.27,118.7,26342.0,116.4284,116.7726,116.2908,116.7136,26342.0
2023-08-31 10:30:00,118.67,118.89,118.49,118.89,12277.0,116.6841,116.9004,116.5071,116.9004,12277.0
2023-08-31 10:40:00,118.86,118.89,118.64,118.84,21830.0,116.8709,116.9004,116.6546,116.8512,21830.0
2023-08-31 10:50:00,118.79,118.86,118.5,118.82,31488.0,116.8021,116.8709,116.5169,116.8316,31488.0
2023-08-31 11:00:00,118.84,118.86,118.47,118.8,21870.0,116.8512,116.8709,116.4874,116.8119,21870.0
2023-08-31 11:10:00,118.83,118.83,118.56,118.66,17791.0,116.8414,116.8414,116.5759,116.6742,17791.0
2023-08-31 11:20:00,118.66,119.03,118.64,118.89,32467.0,116.6742,117.0381,116.6546,116.9004,32467.0
2023-08-31 11:30:00,118.95,119.01,118.7,118.93,22801.0,116.9594,117.0184,116.7136,116.9397,22801.0
2023-08-31 11:40:00,118.96,118.97,118.72,118.75,19914.0,116.9692,116.9791,116.7332,116.7627,19914.0
2023-08-31 11:50:00,118.73,118.8,118.44,118.65,31899.0,116.7431,116.8119,116.4579,116.6644,31899.0
2023-08-31 12:00:00,118.67,118.84,118.54,118.84,17837.0,116.6841,116.8512,116.5563,116.8512,17837.0
2023-08-31 12:10:00,118.86,118.89,118.5,118.52,23929.0,116.8709,116.9004,116.5169,116.5366,23929.0
2023-08-31 12:20:00,118.51,118.58,118.35,118.53,20185.0,116.5268,116.5956,116.3694,116.5464,20185.0
2023-08-31 12:30:00,118.55,118.58,118.36,118.46,32666.0,116.5661,116.5956,116.3793,116.4776,32666.0
2023-08-31 12:40:00,118.48,118.52,118.15,118.16,19264.0,116.4973,116.5366,116.1728,116.1826,19264.0
2023-08-31 12:50:00,118.19,118.51,118.16,118.51,25736.0,116.2121,116.5268,116.1826,116.5268,25736.0
2023-08-31 13:00:00,118.5,118.51,118.29,118.45,21220.0,116.5169,116.5268,116.3104,116.4678,21220.0
2023-08-31 13:10:00,118.41,118.46,118.32,118.38,20399.0,116.4284,116.4776,116.3399,116.3989,20399.0
2023-08-31 13:20:00,118.38,118.45,118.28,118.42,49292.0,116.3989,116.4678,116.3006,116.4383,49292.0
2023-08-31 13:30:00,118.46,118.6,118.36,118.57,43080.0,116.4776,116.6153,116.3793,116.5858,43080.0
2023-08-31 13:40:00,118.57,118.59,118.44,118.54,23672.0,116.5858,116.6054,116.4579,116.5563,23672.0
2023-08-31 13:50:00,118.52,118.54,118.31,118.4,42320.0,116.5366,116.5563,116.3301,116.4186,42320.0
2023-08-31 14:00:00,118.4,118.55,118.38,118.39,39081.0,116.4186,116.5661,116.3989,116.4088,39081.0
2023-08-31 14:10:00,118.38,118.53,118.32,118.42,47559.0,116.3989,116.5464,116.3399,116.4383,47559.0
2023-08-31 14:20:00,118.42,118.5,118.31,118.33,23961.0,116.4383,116.5169,116.3301,116.3498,23961.0
2023-08-31 14:30:00,118.31,118.44,118.25,118.31,32709.0,116.3301,116.4579,116.2711,116.3301,32709.0
2023-08-31 14:40:00,118.32,118.38,118.24,118.31,38773.0,116.3399,116.3989,116.2613,116.3301,38773.0
2023-08-31 14:50:00,118.31,118.42,118.22,118.32,22960.0,116.3301,116.4383,116.2416,116.3399,22960.0
2023-08-31 15:00:00,118.3,118.42,118.25,118.39,64536.0,116.3203,116.4383,116.2711,116.4088,64536.0
2023-08-31 15:10:00,118.41,118.51,118.38,118.41,38958.0,116.4284,116.5268,116.3989,116.4284,38958.0
2023-08-31 15:20:00,118.39,118.45,118.29,118.35,46555.0,116.4088,116.4678,116.3104,116.3694,46555.0
2023-08-31 15:30:00,118.35,118.43,118.27,118.41,64058.0,116.3694,116.4481,116.2908,116.4284,64058.0
2023-08-31 15:40:00,118.39,118.88,118.39,118.83,64226.0,116.4088,116.8906,116.4088,116.8414,64226.0
2023-08-31 15:50:00,118.79,119.32,118.73,118.99,233969.0,116.8021,117.3232,116.7431,116.9987,233969.0
2023-09-01 09:30:00,119.22,120.36,119.22,119.94,49293.0,117.2249,118.3458,117.2249,117.9328,49293.0
2023-09-01 09:40:00,120.06,120.45,119.34,119.42,44029.0,118.0508,118.4343,117.3429,117.4215,44029.0
2023-09-01 09:50:00,119.45,120.33,119.41,120.29,37842.0,117.451,118.3163,117.4117,118.277,37842.0
2023-09-01 10:00:00,120.27,120.54,119.86,120.46,38339.0,118.2573,118.5228,117.8542,118.4441,38339.0
2023-09-01 10:10:00,120.45,120.79,120.44,120.74,16231.0,118.4343,118.7686,118.4245,118.7194,16231.0
2023-09-01 10:20:00,120.72,120.9,120.49,120.89,18207.0,118.6998,118.8768,118.4736,118.8669,18207.0
2023-09-01 10:30:00,120.86,120.87,120.47,120.58,19102.0,118.8374,118.8473,118.454,118.5621,19102.0
2023-09-01 10:40:00,120.56,120.58,120.27,120.37,19145.0,118.5425,118.5621,118.2573,118.3556,19145.0
2023-09-01 10:50:00,120.35,120.66,120.33,120.61,14762.0,118.336,118.6408,118.3163,118.5916,14762.0
2023-09-01 11:00:00,120.61,120.75,120.39,120.61,20378.0,118.5916,118.7293,118.3753,118.5916,20378.0
2023-09-01 11:10:00,120.67,120.97,120.64,120.93,22601.0,118.6506,118.9456,118.6211,118.9063,22601.0
2023-09-01 11:20:00,120.92,120.98,120.74,120.79,26424.0,118.8964,118.9554,118.7194,118.7686,26424.0
2023-09-01 11:30:00,120.75,120.81,120.51,120.56,20716.0,118.7293,118.7883,118.4933,118.5425,20716.0
2023-09-01 11:40:00,120.52,120.65,120.4,120.43,13136.0,118.5031,118.6309,118.3851,118.4146,13136.0
2023-09-01 11:50:00,120.44,120.49,120.13,120.19,36700.0,118.4245,118.4736,118.1196,118.1786,36700.0
2023-09-01 12:00:00,120.16,120.26,120.05,120.19,13993.0,118.1491,118.2475,118.041,118.1786,13993.0
2023-09-01 12:10:00,120.19,120.32,120.19,120.3,34066.0,118.1786,118.3065,118.1786,118.2868,34066.0
2023-09-01 12:20:00,120.33,120.4,120.07,120.07,15135.0,118.3163,118.3851,118.0607,118.0607,15135.0
2023-09-01 12:30:00,120.04,120.25,119.99,120.02,11925.0,118.0312,118.2376,117.982,118.0115,11925.0
2023-09-01 12:40:00,120.04,120.23,119.96,120.18,11726.0,118.0312,118.218,117.9525,118.1688,11726.0
2023-09-01 12:50:00,120.16,120.16,120.0,120.09,12735.0,118.1491,118.1491,117.9918,118.0803,12735.0
2023-09-01 13:00:00,120.1,120.14,119.92,120.06,15818.0,118.0902,118.1295,117.9132,118.0508,15818.0
2023-09-01 13:10:00,120.06,120.15,119.97,119.99,13614.0,118.0508,118.1393,117.9623,117.982,13614.0
2023-09-01 13:20:00,120.01,120.13,120.0,120.08,20772.0,118.0017,118.1196,117.9918,118.0705,20772.0
2023-09-01 13:30:00,120.07,120.19,120.06,120.08,18757.0,118.0607,118.1786,118.0508,118.0705,18757.0
2023-09-01 13:40:00,120.05,120.1,119.85,120.09,14713.0,118.041,118.0902,117.8443,118.0803,14713.0
2023-09-01 13:50:00,120.09,120.11,119.88,119.91,17708.0,118.0803,118.1,117.8738,117.9033,17708.0
2023-09-01 14:00:00,119.93,120.01,119.88,119.92,16984.0,117.923,118.0017,117.8738,117.9132,16984.0
2023-09-01 14:10:00,119.94,119.97,119.88,119.96,18826.0,117.9328,117.9623,117.8738,117.9525,18826.0
2023-09-01 14:20:00,119.96,120.13,119.87,120.06,35401.0,117.9525,118.1196,117.864,118.0508,35401.0
2023-09-01 14:30:00,120.07,120.09,119.73,119.74,37458.0,118.0607,118.0803,117.7263,117.7362,37458.0
2023-09-01 14:40:00,119.75,119.9,119.73,119.73,17208.0,117.746,117.8935,117.7263,117.7263,17208.0
2023-09-01 14:50:00,119.73,119.93,119.7,119.88,14625.0,117.7263,117.923,117.6968,117.8738,14625.0
2023-09-01 15:00:00,119.88,120.1,119.88,120.09,12003.0,117.8738,118.0902,117.8738,118.0803,12003.0
2023-09-01 15:10:00,120.09,120.12,119.97,119.98,13939.0,118.0803,118.1098,117.9623,117.9722,13939.0
2023-09-01 15:20:00,119.96,120.05,119.92,120.01,20334.0,117.9525,118.041,117.9132,118.0017,20334.0
2023-09-01 15:30:00,120.02,120.09,119.9,119.95,26614.0,118.0115,118.0803,117.8935,117.9427,26614.0
2023-09-01 15:40:00,119.96,120.07,119.85,119.89,38647.0,117.9525,118.0607,117.8443,117.8837,38647.0
2023-09-01 15:50:00,119.89,120.24,119.87,120.18,235703.0,117.8837,118.2278,117.864,118.1688,235703.0
2023-09-05 09:30:00,119.76,119.87,118.15,118.32,89230.0,117.7558,117.864,116.1728,116.3399,89230.0
2023-09-05 09:40:00,118.32,118.43,117.04,117.14,51165.0,116.3399,116.4481,115.0814,115.1797,51165.0
2023-09-05 09:50:00,117.0,117.02,115.24,115.3,68644.0,115.042,115.0617,113.3115,113.3705,68644.0
2023-09-05 10:00:00,115.51,115.7,114.75,115.3,51573.0,113.577,113.7638,112.8297,113.3705,51573.0
2023-09-05 10:10:00,115.39,116.18,115.22,115.27,49574.0,113.459,114.2358,113.2918,113.341,49574.0
2023-09-05 10:20:00,115.29,115.66,114.81,114.98,35679.0,113.3606,113.7245,112.8887,113.0558,35679.0
2023-09-05 10:30:00,114.98,115.21,114.54,114.84,39390.0,113.0558,113.282,112.6232,112.9182,39390.0
2023-09-05 10:40:00,114.83,115.42,114.83,115.24,32783.0,112.9083,113.4885,112.9083,113.3115,32783.0
2023-09-05 10:50:00,115.25,115.48,115.0,115.33,30174.0,113.3213,113.5475,113.0755,113.4,30174.0
2023-09-05 11:00:00,115.34,115.8,115.3,115.7,46337.0,113.4098,113.8621,113.3705,113.7638,46337.0
2023-09-05 11:10:00,115.72,115.75,115.16,115.22,25022.0,113.7834,113.8129,113.2328,113.2918,25022.0
2023-09-05 11:20:00,115.22,115.41,114.86,114.93,27332.0,113.2918,113.4786,112.9378,113.0067,27332.0
2023-09-05 11:30:00,114.94,115.04,114.43,114.66,27242.0,113.0165,113.1148,112.515,112.7412,27242.0
2023-09-05 11:40:00,114.66,114.96,114.55,114.55,15922.0,112.7412,113.0362,112.633,112.633,15922.0
2023-09-05 11:50:00,114.55,114.71,114.45,114.7,37033.0,112.633,112.7904,112.5347,112.7805,37033.0
2023-09-05 12:00:00,114.68,114.69,114.34,114.49,32488.0,112.7609,112.7707,112.4265,112.574,32488.0
2023-09-05 12:10:00,114.51,114.57,114.19,114.19,33720.0,112.5937,112.6527,112.2791,112.2791,33720.0
2023-09-05 12:20:00,114.17,114.33,114.1,114.26,25522.0,112.2594,112.4167,112.1906,112.3479,25522.0
2023-09-05 12:30:00,114.29,114.46,114.26,114.4,43350.0,112.3774,112.5445,112.3479,112.4855,43350.0
2023-09-05 12:40:00,114.43,114.64,114.24,114.37,37242.0,112.515,112.7215,112.3282,112.456,37242.0
2023-09-05 12:50:00,114.31,114.43,114.17,114.3,38007.0,112.397,112.515,112.2594,112.3872,38007.0
2023-09-05 13:00:00,114.31,114.37,114.03,114.08,44609.0,112.397,112.456,112.1217,112.1709,44609.0
2023-09-05 13:10:00,114.07,114.13,113.9,113.9,59933.0,112.1611,112.2201,111.9939,111.9939,59933.0
2023-09-05 13:20:00,113.96,114.14,113.89,114.12,24331.0,112.0529,112.2299,111.9841,112.2102,24331.0
2023-09-05 13:30:00,114.17,114.34,114.1,114.1,27071.0,112.2594,112.4265,112.1906,112.1906,27071.0
2023-09-05 13:40:00,114.09,114.37,114.09,114.27,45630.0,112.1807,112.456,112.1807,112.3577,45630.0
2023-09-05 13:50:00,114.24,114.44,114.22,114.44,25680.0,112.3282,112.5249,112.3086,112.5249,25680.0
2023-09-05 14:00:00,114.47,114.64,114.3,114.43,89138.0,112.5544,112.7215,112.3872,112.515,89138.0
2023-09-05 14:10:00,114.45,114.72,114.37,114.64,36925.0,112.5347,112.8002,112.456,112.7215,36925.0
2023-09-05 14:20:00,114.66,114.77,114.4,114.76,21619.0,112.7412,112.8493,112.4855,112.8395,21619.0
2023-09-05 14:30:00,114.76,114.76,114.4,114.44,24580.0,112.8395,112.8395,112.4855,112.5249,24580.0
2023-09-05 14:40:00,114.42,114.55,114.39,114.52,19162.0,112.5052,112.633,112.4757,112.6035,19162.0
2023-09-05 14:50:00,114.51,114.81,114.45,114.81,30132.0,112.5937,112.8887,112.5347,112.8887,30132.0
2023-09-05 15:00:00,114.85,115.12,114.82,115.12,51223.0,112.928,113.1935,112.8985,113.1935,51223.0
2023-09-05 15:10:00,115.1,115.14,114.51,114.58,46021.0,113.1738,113.2132,112.5937,112.6625,46021.0
2023-09-05 15:20:00,114.57,114.67,114.5,114.58,30908.0,112.6527,112.751,112.5839,112.6625,30908.0
2023-09-05 15:30:00,114.6,114.94,114.57,114.88,81594.0,112.6822,113.0165,112.6527,112.9575,81594.0
2023-09-05 15:40:00,114.89,114.89,114.46,114.47,100640.0,112.9673,112.9673,112.5445,112.5544,100640.0
2023-09-05 15:50:00,114.48,114.59,114.18,114.25,323826.0,112.5642,112.6724,112.2692,112.338,323826.0
2023-09-06 09:30:00,114.99,115.42,114.66,115.18,77212.0,113.0657,113.4885,112.7412,113.2525,77212.0
2023-09-06 09:40:00,115.11,115.84,114.7,115.07,46841.0,113.1837,113.9014,112.7805,113.1443,46841.0
2023-09-06 09:50:00,115.0,115.52,114.94,115.42,51839.0,113.0755,113.5868,113.0165,113.4885,51839.0
2023-09-06 10:00:00,115.35,115.36,114.62,114.63,32953.0,113.4196,113.4295,112.7019,112.7117,32953.0
2023-09-06 10:10:00,114.63,115.05,114.46,115.0,44932.0,112.7117,113.1247,112.5445,113.0755,44932.0
2023-09-06 10:20:00,115.09,115.1,114.58,114.71,31987.0,113.164,113.1738,112.6625,112.7904,31987.0
2023-09-06 10:30:00,114.67,115.27,114.66,115.12,37641.0,112.751,113.341,112.7412,113.1935,37641.0
2023-09-06 10:40:00,115.16,115.26,114.67,114.67,74451.0,113.2328,113.3311,112.751,112.751,74451.0
2023-09-06 10:50:00,114.65,115.09,114.44,114.88,41938.0,112.7314,113.164,112.5249,112.9575,41938.0
2023-09-06 11:00:00,114.88,115.09,114.77,115.07,14289.0,112.9575,113.164,112.8493,113.1443,14289.0
2023-09-06 11:10:00,115.05,115.37,114.94,115.37,18246.0,113.1247,113.4393,113.0165,113.4393,18246.0
2023-09-06 11:20:00,115.35,115.36,115.08,115.23,18593.0,113.4196,113.4295,113.1542,113.3016,18593.0
2023-09-06 11:30:00,115.18,115.3,115.07,115.21,13101.0,113.2525,113.3705,113.1443,113.282,13101.0
2023-09-06 11:40:00,115.24,115.5,115.15,115.21,16566.0,113.3115,113.5671,113.223,113.282,16566.0
2023-09-06 11:50:00,115.22,115.3,115.07,115.18,14770.0,113.2918,113.3705,113.1443,113.2525,14770.0
2023-09-06 12:00:00,115.16,115.47,115.12,115.29,34268.0,113.2328,113.5376,113.1935,113.3606,34268.0
2023-09-06 12:10:00,115.32,115.4,115.24,115.33,16854.0,113.3901,113.4688,113.3115,113.4,16854.0
2023-09-06 12:20:00,115.35,115.45,115.01,115.01,31643.0,113.4196,113.518,113.0853,113.0853,31643.0
2023-09-06 12:30:00,114.98,115.13,114.87,115.09,39550.0,113.0558,113.2033,112.9477,113.164,39550.0
2023-09-06 12:40:00,115.11,115.12,114.68,114.74,32275.0,113.1837,113.1935,112.7609,112.8198,32275.0
2023-09-06 12:50:00,114.78,115.05,114.76,114.96,41068.0,112.8592,113.1247,112.8395,113.0362,41068.0
2023-09-06 13:00:00,114.99,115.15,114.91,115.11,30000.0,113.0657,113.223,112.987,113.1837,30000.0
2023-09-06 13:10:00,115.14,115.32,115.09,115.21,33079.0,113.2132,113.3901,113.164,113.282,33079.0
2023-09-06 13:20:00,115.2,115.33,115.1,115.23,24679.0,113.2722,113.4,113.1738,113.3016,24679.0
2023-09-06 13:30:00,115.28,115.59,115.28,115.53,24488.0,113.3508,113.6556,113.3508,113.5966,24488.0
2023-09-06 13:40:00,115.51,116.13,115.49,116.08,41259.0,113.577,114.1866,113.5573,114.1374,41259.0
2023-09-06 13:50:00,116.04,116.05,115.43,115.46,20669.0,114.0981,114.1079,113.4983,113.5278,20669.0
2023-09-06 14:00:00,115.42,115.74,115.34,115.73,20140.0,113.4885,113.8031,113.4098,113.7933,20140.0
2023-09-06 14:10:00,115.71,116.06,115.69,115.94,25750.0,113.7736,114.1178,113.754,113.9998,25750.0
2023-09-06 14:20:00,115.97,115.99,115.69,115.78,18832.0,114.0293,114.0489,113.754,113.8424,18832.0
2023-09-06 14:30:00,115.76,115.87,115.7,115.76,21162.0,113.8228,113.9309,113.7638,113.8228,21162.0
2023-09-06 14:40:00,115.78,115.96,115.69,115.96,28494.0,113.8424,114.0194,113.754,114.0194,28494.0
2023-09-06 14:50:00,115.97,115.98,115.76,115.78,43785.0,114.0293,114.0391,113.8228,113.8424,43785.0
2023-09-06 15:00:00,115.78,115.85,115.44,115.6,33296.0,113.8424,113.9113,113.5081,113.6655,33296.0
2023-09-06 15:10:00,115.59,115.71,115.52,115.67,32091.0,113.6556,113.7736,113.5868,113.7343,32091.0
2023-09-06 15:20:00,115.7,115.82,115.63,115.66,52204.0,113.7638,113.8818,113.695,113.7245,52204.0
2023-09-06 15:30:00,115.65,115.82,115.61,115.74,70939.0,113.7146,113.8818,113.6753,113.8031,70939.0
2023-09-06 15:40:00,115.73,115.78,115.49,115.5,91384.0,113.7933,113.8424,113.5573,113.5671,91384.0
2023-09-06 15:50:00,115.51,115.65,115.4,115.63,245169.0,113.577,113.7146,113.4688,113.695,245169.0
2023-09-07 09:30:00,115.51,115.51,114.74,114.88,59311.0,113.577,113.577,112.8198,112.9575,59311.0
2023-09-07 09:40:00,114.83,115.07,114.48,114.89,30799.0,112.9083,113.1443,112.5642,112.9673,30799.0
2023-09-07 09:50:00,114.93,115.41,114.83,115.4,33126.0,113.0067,113.4786,112.9083,113.4688,33126.0
2023-09-07 10:00:00,115.45,116.41,115.36,116.41,34051.0,113.518,114.4619,113.4295,114.4619,34051.0
2023-09-07 10:10:00,116.33,117.09,116.27,116.7,112249.0,114.3832,115.1305,114.3242,114.747,112249.0
2023-09-07 10:20:00,116.66,116.72,116.03,116.07,32319.0,114.7077,114.7667,114.0883,114.1276,32319.0
2023-09-07 10:30:00,116.07,116.21,115.6,116.17,30003.0,114.1276,114.2652,113.6655,114.2259,30003.0
2023-09-07 10:40:00,116.22,116.93,116.22,116.9,19117.0,114.2751,114.9732,114.2751,114.9437,19117.0
2023-09-07 10:50:00,116.88,117.08,116.62,116.62,29454.0,114.924,115.1207,114.6684,114.6684,29454.0
2023-09-07 11:00:00,116.65,116.78,116.37,116.45,17415.0,114.6979,114.8257,114.4226,114.5012,17415.0
2023-09-07 11:10:00,116.41,116.57,116.4,116.56,14497.0,114.4619,114.6192,114.4521,114.6094,14497.0
2023-09-07 11:20:00,116.56,116.69,116.28,116.3,16296.0,114.6094,114.7372,114.3341,114.3537,16296.0
2023-09-07 11:30:00,116.17,116.62,116.12,116.29,15214.0,114.2259,114.6684,114.1768,114.3439,15214.0
2023-09-07 11:40:00,116.32,116.32,115.94,116.06,22188.0,114.3734,114.3734,113.9998,114.1178,22188.0
2023-09-07 11:50:00,116.08,116.19,115.97,116.14,18115.0,114.1374,114.2456,114.0293,114.1964,18115.0
2023-09-07 12:00:00,116.17,116.63,116.17,116.56,25503.0,114.2259,114.6782,114.2259,114.6094,25503.0
2023-09-07 12:10:00,116.53,116.57,116.41,116.54,31135.0,114.5799,114.6192,114.4619,114.5897,31135.0
2023-09-07 12:20:00,116.56,116.82,116.4,116.78,15080.0,114.6094,114.865,114.4521,114.8257,15080.0
2023-09-07 12:30:00,116.78,116.97,116.47,116.89,28317.0,114.8257,115.0125,114.5209,114.9339,28317.0
2023-09-07 12:40:00,116.92,116.95,116.71,116.81,22495.0,114.9634,114.9929,114.7569,114.8552,22495.0
2023-09-07 12:50:00,116.85,117.1,116.85,116.99,14667.0,114.8945,115.1404,114.8945,115.0322,14667.0
2023-09-07 13:00:00,116.99,117.1,116.83,116.9,12939.0,115.0322,115.1404,114.8749,114.9437,12939.0
2023-09-07 13:10:00,116.89,117.2,116.85,117.08,26646.0,114.9339,115.2387,114.8945,115.1207,26646.0
2023-09-07 13:20:00,117.08,117.18,116.95,116.99,11906.0,115.1207,115.219,114.9929,115.0322,11906.0
2023-09-07 13:30:00,117.0,117.18,116.81,117.1,14823.0,115.042,115.219,114.8552,115.1404,14823.0
2023-09-07 13:40:00,117.08,117.2,117.0,117.06,22086.0,115.1207,115.2387,115.042,115.101,22086.0
2023-09-07 13:50:00,117.07,117.26,117.07,117.18,21161.0,115.1109,115.2977,115.1109,115.219,21161.0
2023-09-07 14:00:00,117.18,117.66,117.13,117.61,23435.0,115.219,115.691,115.1699,115.6418,23435.0
2023-09-07 14:10:00,117.6,117.75,117.41,117.49,20411.0,115.632,115.7795,115.4452,115.5238,20411.0
2023-09-07 14:20:00,117.45,117.72,117.43,117.58,17712.0,115.4845,115.75,115.4648,115.6123,17712.0
2023-09-07 14:30:00,117.57,117.65,117.45,117.58,15562.0,115.6025,115.6812,115.4845,115.6123,15562.0
2023-09-07 14:40:00,117.52,117.66,117.2,117.37,29584.0,115.5533,115.691,115.2387,115.4058,29584.0
2023-09-07 14:50:00,117.42,117.61,117.32,117.56,15744.0,115.455,115.6418,115.3567,115.5927,15744.0
2023-09-07 15:00:00,117.56,117.66,117.39,117.47,25500.0,115.5927,115.691,115.4255,115.5042,25500.0
2023-09-07 15:10:00,117.5,117.68,117.5,117.6,21702.0,115.5337,115.7106,115.5337,115.632,21702.0
2023-09-07 15:20:00,117.61,117.76,117.53,117.53,33848.0,115.6418,115.7893,115.5632,115.5632,33848.0
2023-09-07 15:30:00,117.51,117.51,117.04,117.13,80602.0,115.5435,115.5435,115.0814,115.1699,80602.0
2023-09-07 15:40:00,117.13,117.32,117.0,117.09,87014.0,115.1699,115.3567,115.042,115.1305,87014.0
2023-09-07 15:50:00,117.07,117.21,116.86,117.11,183242.0,115.1109,115.2485,114.9044,115.1502,183242.0
2023-09-08 09:30:00,117.17,117.44,116.83,116.83,49713.0,115.2092,115.4747,114.8749,114.8749,49713.0
2023-09-08 09:40:00,117.19,117.23,116.43,116.84,14155.0,115.2288,115.2682,114.4816,114.8847,14155.0
2023-09-08 09:50:00,116.86,117.29,116.71,117.29,16835.0,114.9044,115.3272,114.7569,115.3272,16835.0
2023-09-08 10:00:00,117.38,117.97,117.23,117.55,22827.0,115.4157,115.9958,115.2682,115.5828,22827.0
2023-09-08 10:10:00,117.52,117.71,117.44,117.57,13588.0,115.5533,115.7401,115.4747,115.6025,13588.0
2023-09-08 10:20:00,117.61,117.87,117.46,117.87,12182.0,115.6418,115.8975,115.4943,115.8975,12182.0
2023-09-08 10:30:00,117.83,118.04,117.61,117.75,20202.0,115.8581,116.0646,115.6418,115.7795,20202.0
2023-09-08 10:40:00,117.7,117.75,117.44,117.71,8491.0,115.7303,115.7795,115.4747,115.7401,8491.0
2023-09-08 10:50:00,117.73,117.91,117.58,117.58,33040.0,115.7598,115.9368,115.6123,115.6123,33040.0
2023-09-08 11:00:00,117.61,118.11,117.58,117.89,31207.0,115.6418,116.1335,115.6123,115.9171,31207.0
2023-09-08 11:10:00,117.86,118.08,117.69,117.78,9802.0,115.8876,116.104,115.7205,115.809,9802.0
2023-09-08 11:20:00,117.74,117.96,117.65,117.88,14052.0,115.7696,115.986,115.6812,115.9073,14052.0
2023-09-08 11:30:00,117.9,118.32,117.86,118.28,18515.0,115.927,116.3399,115.8876,116.3006,18515.0
2023-09-08 11:40:00,118.3,118.45,117.85,117.87,20707.0,116.3203,116.4678,115.8778,115.8975,20707.0
2023-09-08 11:50:00,117.86,117.99,117.75,117.87,6659.0,115.8876,116.0155,115.7795,115.8975,6659.0
2023-09-08 12:00:00,117.97,118.09,117.88,118.06,7992.0,115.9958,116.1138,115.9073,116.0843,7992.0
2023-09-08 12:10:00,118.07,118.08,117.81,117.89,12723.0,116.0941,116.104,115.8385,115.9171,12723.0
2023-09-08 12:20:00,117.84,117.98,117.79,117.9,8092.0,115.868,116.0056,115.8188,115.927,8092.0
2023-09-08 12:30:00,117.93,117.97,117.62,117.88,16148.0,115.9565,115.9958,115.6517,115.9073,16148.0
2023-09-08 12:40:00,117.8,117.94,117.78,117.88,11087.0,115.8286,115.9663,115.809,115.9073,11087.0
2023-09-08 12:50:00,117.84,118.08,117.84,118.05,14776.0,115.868,116.104,115.868,116.0745,14776.0
2023-09-08 13:00:00,118.08,118.1,117.87,118.02,13419.0,116.104,116.1236,115.8975,116.045,13419.0
2023-09-08 13:10:00,118.04,118.18,118.03,118.06,19457.0,116.0646,116.2023,116.0548,116.0843,19457.0
2023-09-08 13:20:00,118.07,118.1,117.74,117.83,16631.0,116.0941,116.1236,115.7696,115.8581,16631.0
2023-09-08 13:30:00,117.87,117.95,117.69,117.95,11479.0,115.8975,115.9761,115.7205,115.9761,11479.0
2023-09-08 13:40:00,117.87,117.91,117.7,117.77,12573.0,115.8975,115.9368,115.7303,115.7991,12573.0
2023-09-08 13:50:00,117.79,117.84,117.47,117.53,23250.0,115.8188,115.868,115.5042,115.5632,23250.0
2023-09-08 14:00:00,117.49,117.6,117.37,117.54,22357.0,115.5238,115.632,115.4058,115.573,22357.0
2023-09-08 14:10:00,117.52,117.53,117.19,117.33,15943.0,115.5533,115.5632,115.2288,115.3665,15943.0
2023-09-08 14:20:00,117.34,117.47,117.33,117.36,11112.0,115.3763,115.5042,115.3665,115.396,11112.0
2023-09-08 14:30:00,117.35,117.36,117.1,117.18,22460.0,115.3862,115.396,115.1404,115.219,22460.0
2023-09-08 14:40:00,117.19,117.27,117.05,117.2,8918.0,115.2288,115.3075,115.0912,115.2387,8918.0
2023-09-08 14:50:00,117.22,117.48,117.19,117.48,18237.0,115.2583,115.514,115.2288,115.514,18237.0
2023-09-08 15:00:00,117.51,117.57,117.43,117.46,14756.0,115.5435,115.6025,115.4648,115.4943,14756.0
2023-09-08 15:10:00,117.46,117.46,117.3,117.33,16283.0,115.4943,115.4943,115.337,115.3665,16283.0
2023-09-08 15:20:00,117.31,117.33,117.13,117.2,19498.0,115.3468,115.3665,115.1699,115.2387,19498.0
2023-09-08 15:30:00,117.19,117.42,117.14,117.23,31640.0,115.2288,115.455,115.1797,115.2682,31640.0
2023-09-08 15:40:00,117.23,117.44,117.22,117.37,65539.0,115.2682,115.4747,115.2583,115.4058,65539.0
2023-09-08 15:50:00,117.35,117.37,117.15,117.32,153412.0,115.3862,115.4058,115.1895,115.3567,153412.0
2023-09-11 09:30:00,117.51,118.64,117.11,118.59,46377.0,115.5435,116.6546,115.1502,116.6054,46377.0
2023-09-11 09:40:00,118.58,119.0,118.54,118.8,36967.0,116.5956,117.0086,116.5563,116.8119,36967.0
2023-09-11 09:50:00,118.78,119.34,118.78,119.09,16002.0,116.7922,117.3429,116.7922,117.0971,16002.0
2023-09-11 10:00:00,119.01,119.43,118.93,119.4,25209.0,117.0184,117.4314,116.9397,117.4019,25209.0
2023-09-11 10:10:00,119.41,119.75,119.33,119.58,40680.0,117.4117,117.746,117.333,117.5789,40680.0
2023-09-11 10:20:00,119.63,119.72,119.35,119.51,22017.0,117.628,117.7165,117.3527,117.51,22017.0
2023-09-11 10:30:00,119.44,119.44,118.89,119.14,9714.0,117.4412,117.4412,116.9004,117.1462,9714.0
2023-09-11 10:40:00,119.08,119.49,119.01,119.49,17205.0,117.0872,117.4904,117.0184,117.4904,17205.0
2023-09-11 10:50:00,119.5,119.55,119.08,119.23,19007.0,117.5002,117.5494,117.0872,117.2347,19007.0
2023-09-11 11:00:00,119.21,119.25,118.99,119.07,8138.0,117.215,117.2544,116.9987,117.0774,8138.0
2023-09-11 11:10:00,119.04,119.11,118.62,118.77,16299.0,117.0479,117.1167,116.6349,116.7824,16299.0
2023-09-11 11:20:00,118.76,118.9,118.62,118.62,15646.0,116.7726,116.9102,116.6349,116.6349,15646.0
2023-09-11 11:30:00,118.6,118.66,118.38,118.46,12092.0,116.6153,116.6742,116.3989,116.4776,12092.0
2023-09-11 11:40:00,118.54,118.54,118.18,118.25,9608.0,116.5563,116.5563,116.2023,116.2711,9608.0
2023-09-11 11:50:00,118.29,118.33,118.14,118.18,6131.0,116.3104,116.3498,116.163,116.2023,6131.0
2023-09-11 12:00:00,118.25,118.33,118.18,118.19,6530.0,116.2711,116.3498,116.2023,116.2121,6530.0
2023-09-11 12:10:00,118.16,118.25,118.0,118.1,9678.0,116.1826,116.2711,116.0253,116.1236,9678.0
2023-09-11 12:20:00,118.08,118.45,118.08,118.3,14486.0,116.104,116.4678,116.104,116.3203,14486.0
2023-09-11 12:30:00,118.3,118.4,118.28,118.39,4223.0,116.3203,116.4186,116.3006,116.4088,4223.0
2023-09-11 12:40:00,118.39,118.57,118.37,118.37,10228.0,116.4088,116.5858,116.3891,116.3891,10228.0
2023-09-11 12:50:00,118.35,118.55,118.22,118.55,10475.0,116.3694,116.5661,116.2416,116.5661,10475.0
2023-09-11 13:00:00,118.5,118.59,118.41,118.56,7420.0,116.5169,116.6054,116.4284,116.5759,7420.0
2023-09-11 13:10:00,118.56,118.69,118.52,118.63,5778.0,116.5759,116.7037,116.5366,116.6448,5778.0
2023-09-11 13:20:00,118.67,118.89,118.65,118.89,7867.0,116.6841,116.9004,116.6644,116.9004,7867.0
2023-09-11 13:30:00,118.9,119.07,118.84,119.01,9921.0,116.9102,117.0774,116.8512,117.0184,9921.0
2023-09-11 13:40:00,119.07,119.17,118.82,119.03,9976.0,117.0774,117.1757,116.8316,117.0381,9976.0
2023-09-11 13:50:00,118.99,119.0,118.78,118.88,9822.0,116.9987,117.0086,116.7922,116.8906,9822.0
2023-09-11 14:00:00,118.87,118.89,118.65,118.71,12376.0,116.8807,116.9004,116.6644,116.7234,12376.0
2023-09-11 14:10:00,118.7,118.73,118.47,118.5,7890.0,116.7136,116.7431,116.4874,116.5169,7890.0
2023-09-11 14:20:00,118.48,118.55,118.3,118.42,16842.0,116.4973,116.5661,116.3203,116.4383,16842.0
2023-09-11 14:30:00,118.41,118.5,118.31,118.35,23384.0,116.4284,116.5169,116.3301,116.3694,23384.0
2023-09-11 14:40:00,118.32,118.52,118.31,118.33,11978.0,116.3399,116.5366,116.3301,116.3498,11978.0
2023-09-11 14:50:00,118.34,118.34,118.1,118.15,11235.0,116.3596,116.3596,116.1236,116.1728,11235.0
2023-09-11 15:00:00,118.14,118.14,118.01,118.05,15106.0,116.163,116.163,116.0351,116.0745,15106.0
2023-09-11 15:10:00,118.01,118.06,117.99,118.03,33240.0,116.0351,116.0843,116.0155,116.0548,33240.0
2023-09-11 15:20:00,118.03,118.28,118.02,118.07,17601.0,116.0548,116.3006,116.045,116.0941,17601.0
2023-09-11 15:30:00,118.07,118.26,118.03,118.19,16433.0,116.0941,116.2809,116.0548,116.2121,16433.0
2023-09-11 15:40:00,118.17,118.23,117.92,117.93,54252.0,116.1924,116.2514,115.9466,115.9565,54252.0
2023-09-11 15:50:00,117.91,118.0,117.7,117.89,109967.0,115.9368,116.0253,115.7303,115.9171,109967.0
2023-09-12 09:30:00,117.37,118.43,117.03,117.85,50038.0,115.4058,116.4481,115.0715,115.8778,50038.0
2023-09-12 09:40:00,117.95,118.21,117.49,117.84,23629.0,115.9761,116.2318,115.5238,115.868,23629.0
2023-09-12 09:50:00,117.84,118.08,117.62,117.9,18199.0,115.868,116.104,115.6517,115.927,18199.0
2023-09-12 10:00:00,117.93,118.04,117.65,118.0,33761.0,115.9565,116.0646,115.6812,116.0253,33761.0
2023-09-12 10:10:00,118.0,118.38,117.97,118.09,19436.0,116.0253,116.3989,115.9958,116.1138,19436.0
2023-09-12 10:20:00,118.06,118.33,117.71,117.91,15522.0,116.0843,116.3498,115.7401,115.9368,15522.0
2023-09-12 10:30:00,117.89,117.89,117.24,117.32,28158.0,115.9171,115.9171,115.278,115.3567,28158.0
2023-09-12 10:40:00,117.34,117.34,116.87,116.95,44471.0,115.3763,115.3763,114.9142,114.9929,44471.0
2023-09-12 10:50:00,116.92,116.96,116.5,116.61,36313.0,114.9634,115.0027,114.5504,114.6586,36313.0
2023-09-12 11:00:00,116.62,116.7,115.66,115.69,62385.0,114.6684,114.747,113.7245,113.754,62385.0
2023-09-12 11:10:00,115.67,115.77,114.65,115.33,54807.0,113.7343,113.8326,112.7314,113.4,54807.0
2023-09-12 11:20:00,115.34,115.65,115.17,115.45,30593.0,113.4098,113.7146,113.2427,113.518,30593.0
2023-09-12 11:30:00,115.48,115.75,115.43,115.69,18943.0,113.5475,113.8129,113.4983,113.754,18943.0
2023-09-12 11:40:00,115.71,115.79,115.58,115.61,14790.0,113.7736,113.8523,113.6458,113.6753,14790.0
2023-09-12 11:50:00,115.56,115.7,115.41,115.47,16470.0,113.6261,113.7638,113.4786,113.5376,16470.0
2023-09-12 12:00:00,115.42,115.76,115.4,115.71,14961.0,113.4885,113.8228,113.4688,113.7736,14961.0
2023-09-12 12:10:00,115.73,115.73,115.24,115.38,28663.0,113.7933,113.7933,113.3115,113.4491,28663.0
2023-09-12 12:20:00,115.36,115.38,115.04,115.22,35874.0,113.4295,113.4491,113.1148,113.2918,35874.0
2023-09-12 12:30:00,115.21,115.43,115.08,115.4,14005.0,113.282,113.4983,113.1542,113.4688,14005.0
2023-09-12 12:40:00,115.42,115.63,115.39,115.61,16871.0,113.4885,113.695,113.459,113.6753,16871.0
2023-09-12 12:50:00,115.58,115.69,115.4,115.51,12524.0,113.6458,113.754,113.4688,113.577,12524.0
2023-09-12 13:00:00,115.48,115.55,115.39,115.46,17868.0,113.5475,113.6163,113.459,113.5278,17868.0
2023-09-12 13:10:00,115.48,115.62,115.45,115.51,12985.0,113.5475,113.6851,113.518,113.577,12985.0
2023-09-12 13:20:00,115.54,115.89,115.48,115.8,19072.0,113.6065,113.9506,113.5475,113.8621,19072.0
2023-09-12 13:30:00,115.83,116.14,115.74,115.8,29836.0,113.8916,114.1964,113.8031,113.8621,29836.0
2023-09-12 13:40:00,115.77,115.83,115.4,115.55,12901.0,113.8326,113.8916,113.4688,113.6163,12901.0
2023-09-12 13:50:00,115.55,115.65,115.48,115.5,13103.0,113.6163,113.7146,113.5475,113.5671,13103.0
2023-09-12 14:00:00,115.48,115.49,115.36,115.4,22434.0,113.5475,113.5573,113.4295,113.4688,22434.0
2023-09-12 14:10:00,115.41,115.41,115.14,115.22,28607.0,113.4786,113.4786,113.2132,113.2918,28607.0
2023-09-12 14:20:00,115.18,115.2,114.99,115.1,27336.0,113.2525,113.2722,113.0657,113.1738,27336.0
2023-09-12 14:30:00,115.07,115.21,115.01,115.16,22507.0,113.1443,113.282,113.0853,113.2328,22507.0
2023-09-12 14:40:00,115.18,115.23,115.0,115.02,24544.0,113.2525,113.3016,113.0755,113.0952,24544.0
2023-09-12 14:50:00,115.0,115.08,114.94,114.96,44883.0,113.0755,113.1542,113.0165,113.0362,44883.0
2023-09-12 15:00:00,114.98,115.07,114.93,114.97,35736.0,113.0558,113.1443,113.0067,113.046,35736.0
2023-09-12 15:10:00,114.98,115.02,114.55,114.65,44816.0,113.0558,113.0952,112.633,112.7314,44816.0
2023-09-12 15:20:00,114.63,114.69,114.42,114.55,47008.0,112.7117,112.7707,112.5052,112.633,47008.0
2023-09-12 15:30:00,114.55,114.83,114.55,114.7,99259.0,112.633,112.9083,112.633,112.7805,99259.0
2023-09-12 15:40:00,114.69,114.84,114.61,114.8,110215.0,112.7707,112.9182,112.692,112.8788,110215.0
2023-09-12 15:50:00,114.81,114.94,114.56,114.65,349342.0,112.8887,113.0165,112.6429,112.7314,349342.0
2023-09-13 09:30:00,114.93,115.49,114.65,115.29,79025.0,113.0067,113.5573,112.7314,113.3606,79025.0
2023-09-13 09:40:00,115.28,115.38,114.18,114.37,31444.0,113.3508,113.4491,112.2692,112.456,31444.0
2023-09-13 09:50:00,114.52,114.56,113.71,113.77,31038.0,112.6035,112.6429,111.8071,111.8661,31038.0
2023-09-13 10:00:00,113.78,113.78,112.73,113.21,51541.0,111.8759,111.8759,110.8435,111.3155,51541.0
2023-09-13 10:10:00,113.23,113.63,112.69,113.55,44125.0,111.3351,111.7284,110.8042,111.6498,44125.0
2023-09-13 10:20:00,113.64,114.43,113.6,114.41,29737.0,111.7383,112.515,111.6989,112.4954,29737.0
2023-09-13 10:30:00,114.41,114.88,114.17,114.83,32829.0,112.4954,112.9575,112.2594,112.9083,32829.0
2023-09-13 10:40:00,114.88,115.12,114.58,114.74,33852.0,112.9575,113.1935,112.6625,112.8198,33852.0
2023-09-13 10:50:00,114.6,114.74,114.56,114.56,21895.0,112.6822,112.8198,112.6429,112.6429,21895.0
2023-09-13 11:00:00,114.63,114.94,114.59,114.93,11545.0,112.7117,113.0165,112.6724,113.0067,11545.0
2023-09-13 11:10:00,114.88,114.93,114.69,114.76,17897.0,112.9575,113.0067,112.7707,112.8395,17897.0
2023-09-13 11:20:00,114.78,114.92,114.6,114.66,32180.0,112.8592,112.9968,112.6822,112.7412,32180.0
2023-09-13 11:30:00,114.73,114.87,114.6,114.81,29897.0,112.81,112.9477,112.6822,112.8887,29897.0
2023-09-13 11:40:00,114.83,114.85,114.6,114.63,15105.0,112.9083,112.928,112.6822,112.7117,15105.0
2023-09-13 11:50:00,114.63,114.67,114.35,114.58,12002.0,112.7117,112.751,112.4364,112.6625,12002.0
2023-09-13 12:00:00,114.52,114.77,114.48,114.7,8801.0,112.6035,112.8493,112.5642,112.7805,8801.0
2023-09-13 12:10:00,114.63,114.71,114.47,114.66,5246.0,112.7117,112.7904,112.5544,112.7412,5246.0
2023-09-13 12:20:00,114.7,114.7,114.5,114.55,9544.0,112.7805,112.7805,112.5839,112.633,9544.0
2023-09-13 12:30:00,114.6,114.97,114.45,114.86,13659.0,112.6822,113.046,112.5347,112.9378,13659.0
2023-09-13 12:40:00,114.89,114.89,114.74,114.78,15691.0,112.9673,112.9673,112.8198,112.8592,15691.0
2023-09-13 12:50:00,114.78,114.87,114.63,114.71,16759.0,112.8592,112.9477,112.7117,112.7904,16759.0
2023-09-13 13:00:00,114.66,114.72,114.52,114.52,8859.0,112.7412,112.8002,112.6035,112.6035,8859.0
2023-09-13 13:10:00,114.53,114.59,114.46,114.47,8708.0,112.6134,112.6724,112.5445,112.5544,8708.0
2023-09-13 13:20:00,114.46,114.65,114.42,114.53,8246.0,112.5445,112.7314,112.5052,112.6134,8246.0
2023-09-13 13:30:00,114.52,114.57,114.41,114.46,8102.0,112.6035,112.6527,112.4954,112.5445,8102.0
2023-09-13 13:40:00,114.46,114.55,114.37,114.42,11613.0,112.5445,112.633,112.456,112.5052,11613.0
2023-09-13 13:50:00,114.42,114.42,114.27,114.35,13114.0,112.5052,112.5052,112.3577,112.4364,13114.0
2023-09-13 14:00:00,114.33,114.43,114.05,114.09,16742.0,112.4167,112.515,112.1414,112.1807,16742.0
2023-09-13 14:10:00,114.11,114.19,113.89,113.95,13281.0,112.2004,112.2791,111.9841,112.0431,13281.0
2023-09-13 14:20:00,113.98,114.09,113.93,113.96,26453.0,112.0726,112.1807,112.0234,112.0529,26453.0
2023-09-13 14:30:00,113.96,114.1,113.87,113.97,16870.0,112.0529,112.1906,111.9644,112.0627,16870.0
2023-09-13 14:40:00,113.97,114.05,113.82,113.92,14966.0,112.0627,112.1414,111.9152,112.0136,14966.0
2023-09-13 14:50:00,113.9,113.91,113.53,113.77,15737.0,111.9939,112.0037,111.6301,111.8661,15737.0
2023-09-13 15:00:00,113.77,113.77,113.42,113.49,16252.0,111.8661,111.8661,111.5219,111.5908,16252.0
2023-09-13 15:10:00,113.49,113.89,113.41,113.89,29721.0,111.5908,111.9841,111.5121,111.9841,29721.0
2023-09-13 15:20:00,113.88,113.94,113.73,113.8,21790.0,111.9742,112.0332,111.8268,111.8956,21790.0
2023-09-13 15:30:00,113.8,113.87,113.72,113.86,27337.0,111.8956,111.9644,111.8169,111.9546,27337.0
2023-09-13 15:40:00,113.86,113.89,113.66,113.66,44632.0,111.9546,111.9841,111.7579,111.7579,44632.0
2023-09-13 15:50:00,113.67,114.02,113.54,113.93,241581.0,111.7678,112.1119,111.6399,112.0234,241581.0
2023-09-14 09:30:00,115.02,115.69,114.88,115.12,56389.0,113.0952,113.754,112.9575,113.1935,56389.0
2023-09-14 09:40:00,115.05,115.29,114.65,114.77,110570.0,113.1247,113.3606,112.7314,112.8493,110570.0
2023-09-14 09:50:00,114.82,115.32,114.8,115.19,41034.0,112.8985,113.3901,112.8788,113.2623,41034.0
2023-09-14 10:00:00,115.19,115.29,113.97,113.98,27036.0,113.2623,113.3606,112.0627,112.0726,27036.0
2023-09-14 10:10:00,114.0,114.51,113.74,114.49,21936.0,112.0922,112.5937,111.8366,112.574,21936.0
2023-09-14 10:20:00,114.46,115.08,114.38,115.05,13295.0,112.5445,113.1542,112.4659,113.1247,13295.0
2023-09-14 10:30:00,115.16,115.43,115.02,115.17,59713.0,113.2328,113.4983,113.0952,113.2427,59713.0
2023-09-14 10:40:00,115.2,115.25,114.97,115.14,18817.0,113.2722,113.3213,113.046,113.2132,18817.0
2023-09-14 10:50:00,115.2,115.36,115.1,115.23,143383.0,113.2722,113.4295,113.1738,113.3016,143383.0
2023-09-14 11:00:00,115.23,115.37,114.96,115.21,48395.0,113.3016,113.4393,113.0362,113.282,48395.0
2023-09-14 11:10:00,115.2,115.29,115.04,115.2,26953.0,113.2722,113.3606,113.1148,113.2722,26953.0
2023-09-14 11:20:00,115.15,115.3,115.05,115.13,14975.0,113.223,113.3705,113.1247,113.2033,14975.0
2023-09-14 11:30:00,115.1,115.2,114.88,114.9,13651.0,113.1738,113.2722,112.9575,112.9772,13651.0
2023-09-14 11:40:00,114.91,115.09,114.8,115.09,13484.0,112.987,113.164,112.8788,113.164,13484.0
2023-09-14 11:50:00,115.07,115.38,115.02,115.22,15286.0,113.1443,113.4491,113.0952,113.2918,15286.0
2023-09-14 12:00:00,115.19,115.25,115.1,115.2,11560.0,113.2623,113.3213,113.1738,113.2722,11560.0
2023-09-14 12:10:00,115.22,115.41,115.11,115.32,12777.0,113.2918,113.4786,113.1837,113.3901,12777.0
2023-09-14 12:20:00,115.32,115.32,115.16,115.19,26668.0,113.3901,113.3901,113.2328,113.2623,26668.0
2023-09-14 12:30:00,115.25,115.3,114.91,115.05,20623.0,113.3213,113.3705,112.987,113.1247,20623.0
2023-09-14 12:40:00,115.05,115.28,115.05,115.23,16076.0,113.1247,113.3508,113.1247,113.3016,16076.0
2023-09-14 12:50:00,115.22,115.27,115.03,115.16,23021.0,113.2918,113.341,113.105,113.2328,23021.0
2023-09-14 13:00:00,115.18,115.56,115.16,115.18,15171.0,113.2525,113.6261,113.2328,113.2525,15171.0
2023-09-14 13:10:00,115.2,115.3,115.14,115.27,29468.0,113.2722,113.3705,113.2132,113.341,29468.0
2023-09-14 13:20:00,115.27,115.34,115.06,115.14,39851.0,113.341,113.4098,113.1345,113.2132,39851.0
2023-09-14 13:30:00,115.16,115.34,115.16,115.28,33719.0,113.2328,113.4098,113.2328,113.3508,33719.0
2023-09-14 13:40:00,115.26,115.31,115.11,115.16,28763.0,113.3311,113.3803,113.1837,113.2328,28763.0
2023-09-14 13:50:00,115.13,115.21,115.06,115.12,21315.0,113.2033,113.282,113.1345,113.1935,21315.0
2023-09-14 14:00:00,115.13,115.31,115.1,115.31,30307.0,113.2033,113.3803,113.1738,113.3803,30307.0
2023-09-14 14:10:00,115.37,115.49,115.17,115.18,42870.0,113.4393,113.5573,113.2427,113.2525,42870.0
2023-09-14 14:20:00,115.16,115.28,115.06,115.15,14565.0,113.2328,113.3508,113.1345,113.223,14565.0
2023-09-14 14:30:00,115.15,115.21,115.01,115.11,66429.0,113.223,113.282,113.0853,113.1837,66429.0
2023-09-14 14:40:00,115.09,115.25,115.06,115.16,31468.0,113.164,113.3213,113.1345,113.2328,31468.0
2023-09-14 14:50:00,115.14,115.26,115.09,115.21,36458.0,113.2132,113.3311,113.164,113.282,36458.0
2023-09-14 15:00:00,115.22,115.4,115.19,115.23,47676.0,113.2918,113.4688,113.2623,113.3016,47676.0
2023-09-14 15:10:00,115.23,115.57,115.21,115.23,27753.0,113.3016,113.636,113.282,113.3016,27753.0
2023-09-14 15:20:00,115.22,115.43,115.13,115.17,38892.0,113.2918,113.4983,113.2033,113.2427,38892.0
2023-09-14 15:30:00,115.11,115.14,114.86,114.86,55039.0,113.1837,113.2132,112.9378,112.9378,55039.0
2023-09-14 15:40:00,114.86,115.23,114.86,115.2,76585.0,112.9378,113.3016,112.9378,113.2722,76585.0
2023-09-14 15:50:00,115.21,115.29,115.12,115.2,268581.0,113.282,113.3606,113.1935,113.2722,268581.0
2023-09-15 09:30:00,113.32,113.32,110.87,111.34,399001.0,111.4236,111.4236,109.0146,109.4767,399001.0
2023-09-15 09:40:00,111.4,111.96,111.01,111.26,75237.0,109.5357,110.0864,109.1523,109.3981,75237.0
2023-09-15 09:50:00,111.26,111.93,110.88,111.89,44957.0,109.3981,110.0569,109.0244,110.0175,44957.0
2023-09-15 10:00:00,111.91,111.99,111.06,111.57,51383.0,110.0372,110.1159,109.2014,109.7029,51383.0
2023-09-15 10:10:00,111.54,111.86,111.32,111.65,38067.0,109.6734,109.988,109.4571,109.7816,38067.0
2023-09-15 10:20:00,111.6,111.71,111.0,111.11,55469.0,109.7324,109.8406,109.1424,109.2506,55469.0
2023-09-15 10:30:00,111.11,112.0,111.07,112.0,83518.0,109.2506,110.1257,109.2113,110.1257,83518.0
2023-09-15 10:40:00,112.01,112.4,111.99,112.13,87888.0,110.1355,110.519,110.1159,110.2535,87888.0
2023-09-15 10:50:00,112.13,112.22,111.77,112.01,45621.0,110.2535,110.342,109.8996,110.1355,45621.0
2023-09-15 11:00:00,111.99,111.99,111.27,111.58,24587.0,110.1159,110.1159,109.4079,109.7127,24587.0
2023-09-15 11:10:00,111.52,111.62,110.64,110.68,32413.0,109.6537,109.7521,108.7885,108.8278,32413.0
2023-09-15 11:20:00,110.66,111.55,110.42,111.22,67264.0,108.8081,109.6832,108.5721,109.3588,67264.0
2023-09-15 11:30:00,111.16,111.8,111.06,111.47,78552.0,109.2998,109.929,109.2014,109.6046,78552.0
2023-09-15 11:40:00,111.47,111.76,111.01,111.12,17948.0,109.6046,109.8897,109.1523,109.2604,17948.0
2023-09-15 11:50:00,111.09,111.23,110.91,111.23,17914.0,109.2309,109.3686,109.0539,109.3686,17914.0
2023-09-15 12:00:00,111.22,112.23,111.15,112.22,76276.0,109.3588,110.3519,109.2899,110.342,76276.0
2023-09-15 12:10:00,112.22,112.56,112.1,112.32,82175.0,110.342,110.6763,110.224,110.4403,82175.0
2023-09-15 12:20:00,112.3,112.3,111.93,111.96,60231.0,110.4207,110.4207,110.0569,110.0864,60231.0
2023-09-15 12:30:00,111.99,112.1,111.69,112.01,29657.0,110.1159,110.224,109.8209,110.1355,29657.0
2023-09-15 12:40:00,112.0,112.16,111.95,112.16,16418.0,110.1257,110.283,110.0765,110.283,16418.0
2023-09-15 12:50:00,112.15,112.24,111.95,112.06,14305.0,110.2732,110.3617,110.0765,110.1847,14305.0
2023-09-15 13:00:00,112.07,112.15,111.83,112.06,32253.0,110.1945,110.2732,109.9585,110.1847,32253.0
2023-09-15 13:10:00,112.06,112.27,111.97,112.11,54936.0,110.1847,110.3912,110.0962,110.2339,54936.0
2023-09-15 13:20:00,112.08,112.29,112.06,112.1,21066.0,110.2044,110.4108,110.1847,110.224,21066.0
2023-09-15 13:30:00,112.09,112.16,112.0,112.1,35881.0,110.2142,110.283,110.1257,110.224,35881.0
2023-09-15 13:40:00,112.1,112.14,111.95,112.06,30759.0,110.224,110.2634,110.0765,110.1847,30759.0
2023-09-15 13:50:00,112.06,112.15,111.85,112.0,81023.0,110.1847,110.2732,109.9782,110.1257,81023.0
2023-09-15 14:00:00,112.0,112.14,111.84,112.07,91126.0,110.1257,110.2634,109.9684,110.1945,91126.0
2023-09-15 14:10:00,112.07,112.41,112.02,112.26,50718.0,110.1945,110.5288,110.1454,110.3814,50718.0
2023-09-15 14:20:00,112.23,112.23,111.91,111.99,16586.0,110.3519,110.3519,110.0372,110.1159,16586.0
2023-09-15 14:30:00,112.01,112.17,111.81,112.09,24615.0,110.1355,110.2929,109.9389,110.2142,24615.0
2023-09-15 14:40:00,112.13,112.37,112.12,112.16,22212.0,110.2535,110.4895,110.2437,110.283,22212.0
2023-09-15 14:50:00,112.15,112.27,112.13,112.16,26656.0,110.2732,110.3912,110.2535,110.283,26656.0
2023-09-15 15:00:00,112.15,112.15,111.93,112.04,18150.0,110.2732,110.2732,110.0569,110.165,18150.0
2023-09-15 15:10:00,112.09,112.14,112.02,112.06,25259.0,110.2142,110.2634,110.1454,110.1847,25259.0
2023-09-15 15:20:00,112.06,112.07,111.79,111.89,24778.0,110.1847,110.1945,109.9192,110.0175,24778.0
2023-09-15 15:30:00,111.89,112.26,111.88,112.05,67232.0,110.0175,110.3814,110.0077,110.1749,67232.0
2023-09-15 15:40:00,112.05,112.23,111.83,112.23,108425.0,110.1749,110.3519,109.9585,110.3519,108425.0
2023-09-15 15:50:00,112.26,112.43,112.11,112.33,304013.0,110.3814,110.5485,110.2339,110.4502,304013.0
2023-09-18 09:30:00,112.38,113.65,111.44,113.51,85734.0,110.4993,111.7481,109.5751,111.6104,85734.0
2023-09-18 09:40:00,113.5,113.5,112.51,113.22,58054.0,111.6006,111.6006,110.6272,111.3253,58054.0
2023-09-18 09:50:00,113.17,113.37,112.77,113.37,27551.0,111.2761,111.4728,110.8828,111.4728,27551.0
2023-09-18 10:00:00,113.35,113.56,112.45,112.69,79567.0,111.4531,111.6596,110.5682,110.8042,79567.0
2023-09-18 10:10:00,112.69,113.19,112.55,113.15,31346.0,110.8042,111.2958,110.6665,111.2565,31346.0
2023-09-18 10:20:00,113.14,113.44,112.99,113.07,21006.0,111.2466,111.5416,111.0991,111.1778,21006.0
2023-09-18 10:30:00,113.14,113.31,112.94,113.14,12285.0,111.2466,111.4138,111.05,111.2466,12285.0
2023-09-18 10:40:00,113.17,113.22,113.0,113.13,22679.0,111.2761,111.3253,111.109,111.2368,22679.0
2023-09-18 10:50:00,113.14,113.23,112.86,112.88,24419.0,111.2466,111.3351,110.9713,110.991,24419.0
2023-09-18 11:00:00,112.86,113.23,112.85,113.13,17912.0,110.9713,111.3351,110.9615,111.2368,17912.0
2023-09-18 11:10:00,113.14,113.21,112.95,113.0,12224.0,111.2466,111.3155,111.0598,111.109,12224.0
2023-09-18 11:20:00,113.06,113.19,112.84,112.84,9334.0,111.168,111.2958,110.9516,110.9516,9334.0
2023-09-18 11:30:00,112.91,113.19,112.9,112.93,12854.0,111.0205,111.2958,111.0106,111.0401,12854.0
2023-09-18 11:40:00,112.87,113.14,112.87,113.14,10202.0,110.9811,111.2466,110.9811,111.2466,10202.0
2023-09-18 11:50:00,113.15,113.29,113.15,113.22,7261.0,111.2565,111.3941,111.2565,111.3253,7261.0
2023-09-18 12:00:00,113.23,113.42,113.14,113.19,21470.0,111.3351,111.5219,111.2466,111.2958,21470.0
2023-09-18 12:10:00,113.19,113.44,113.14,113.3,20707.0,111.2958,111.5416,111.2466,111.4039,20707.0
2023-09-18 12:20:00,113.31,113.37,113.21,113.25,15235.0,111.4138,111.4728,111.3155,111.3548,15235.0
2023-09-18 12:30:00,113.26,113.34,113.2,113.32,14997.0,111.3646,111.4433,111.3056,111.4236,14997.0
2023-09-18 12:40:00,113.31,113.32,113.17,113.23,49283.0,111.4138,111.4236,111.2761,111.3351,49283.0
2023-09-18 12:50:00,113.26,113.32,113.19,113.26,18934.0,111.3646,111.4236,111.2958,111.3646,18934.0
2023-09-18 13:00:00,113.3,113.37,113.23,113.31,26253.0,111.4039,111.4728,111.3351,111.4138,26253.0
2023-09-18 13:10:00,113.27,113.34,113.19,113.26,16348.0,111.3744,111.4433,111.2958,111.3646,16348.0
2023-09-18 13:20:00,113.3,113.37,113.24,113.25,27311.0,111.4039,111.4728,111.345,111.3548,27311.0
2023-09-18 13:30:00,113.25,113.51,113.23,113.51,65855.0,111.3548,111.6104,111.3351,111.6104,65855.0
2023-09-18 13:40:00,113.51,113.57,113.29,113.33,36236.0,111.6104,111.6694,111.3941,111.4334,36236.0
2023-09-18 13:50:00,113.33,113.37,113.23,113.23,8372.0,111.4334,111.4728,111.3351,111.3351,8372.0
2023-09-18 14:00:00,113.22,113.35,113.16,113.26,25635.0,111.3253,111.4531,111.2663,111.3646,25635.0
2023-09-18 14:10:00,113.26,113.29,113.11,113.11,10551.0,111.3646,111.3941,111.2171,111.2171,10551.0
2023-09-18 14:20:00,113.11,113.13,113.0,113.01,10091.0,111.2171,111.2368,111.109,111.1188,10091.0
2023-09-18 14:30:00,113.02,113.09,112.99,113.03,8302.0,111.1286,111.1975,111.0991,111.1385,8302.0
2023-09-18 14:40:00,113.03,113.28,113.03,113.22,32180.0,111.1385,111.3843,111.1385,111.3253,32180.0
2023-09-18 14:50:00,113.22,113.23,112.93,112.96,14568.0,111.3253,111.3351,111.0401,111.0696,14568.0
2023-09-18 15:00:00,112.92,113.04,112.9,113.0,14116.0,111.0303,111.1483,111.0106,111.109,14116.0
2023-09-18 15:10:00,113.0,113.02,112.92,112.99,13073.0,111.109,111.1286,111.0303,111.0991,13073.0
2023-09-18 15:20:00,113.0,113.14,112.96,113.11,39585.0,111.109,111.2466,111.0696,111.2171,39585.0
2023-09-18 15:30:00,113.11,113.24,113.05,113.09,31599.0,111.2171,111.345,111.1581,111.1975,31599.0
2023-09-18 15:40:00,113.11,113.19,112.96,113.14,54012.0,111.2171,111.2958,111.0696,111.2466,54012.0
2023-09-18 15:50:00,113.15,113.24,112.91,113.19,224592.0,111.2565,111.345,111.0205,111.2958,224592.0
2023-09-19 09:30:00,113.2,114.1,113.02,114.03,89493.0,111.3056,112.1906,111.1286,112.1217,89493.0
2023-09-19 09:40:00,113.96,114.28,113.04,113.22,54061.0,112.0529,112.3675,111.1483,111.3253,54061.0
2023-09-19 09:50:00,113.15,113.15,112.67,112.98,26181.0,111.2565,111.2565,110.7845,111.0893,26181.0
2023-09-19 10:00:00,113.08,113.21,112.5,112.6,24576.0,111.1876,111.3155,110.6173,110.7157,24576.0
2023-09-19 10:10:00,112.72,112.95,112.43,112.85,28885.0,110.8337,111.0598,110.5485,110.9615,28885.0
2023-09-19 10:20:00,112.81,113.08,112.73,112.87,16577.0,110.9221,111.1876,110.8435,110.9811,16577.0
2023-09-19 10:30:00,112.83,112.83,112.41,112.46,28414.0,110.9418,110.9418,110.5288,110.578,28414.0
2023-09-19 10:40:00,112.49,112.89,112.46,112.61,21551.0,110.6075,111.0008,110.578,110.7255,21551.0
2023-09-19 10:50:00,112.62,112.95,112.56,112.74,25145.0,110.7353,111.0598,110.6763,110.8533,25145.0
2023-09-19 11:00:00,112.68,113.2,112.68,113.17,24903.0,110.7943,111.3056,110.7943,111.2761,24903.0
2023-09-19 11:10:00,113.19,113.31,113.09,113.2,13422.0,111.2958,111.4138,111.1975,111.3056,13422.0
2023-09-19 11:20:00,113.18,113.36,113.1,113.27,17516.0,111.286,111.4629,111.2073,111.3744,17516.0
2023-09-19 11:30:00,113.27,113.34,113.07,113.22,19039.0,111.3744,111.4433,111.1778,111.3253,19039.0
2023-09-19 11:40:00,113.23,113.49,113.06,113.48,8026.0,111.3351,111.5908,111.168,111.5809,8026.0
2023-09-19 11:50:00,113.41,113.62,113.35,113.56,10937.0,111.5121,111.7186,111.4531,111.6596,10937.0
2023-09-19 12:00:00,113.63,113.75,113.47,113.52,16237.0,111.7284,111.8464,111.5711,111.6203,16237.0
2023-09-19 12:10:00,113.58,113.65,113.48,113.57,14764.0,111.6793,111.7481,111.5809,111.6694,14764.0
2023-09-19 12:20:00,113.58,113.65,113.37,113.45,14167.0,111.6793,111.7481,111.4728,111.5514,14167.0
2023-09-19 12:30:00,113.42,113.44,113.2,113.2,10270.0,111.5219,111.5416,111.3056,111.3056,10270.0
2023-09-19 12:40:00,113.2,113.27,113.0,113.07,25152.0,111.3056,111.3744,111.109,111.1778,25152.0
2023-09-19 12:50:00,113.13,113.13,113.01,113.07,11013.0,111.2368,111.2368,111.1188,111.1778,11013.0
2023-09-19 13:00:00,113.07,113.25,113.06,113.23,14359.0,111.1778,111.3548,111.168,111.3351,14359.0
2023-09-19 13:10:00,113.23,113.27,113.11,113.14,13642.0,111.3351,111.3744,111.2171,111.2466,13642.0
2023-09-19 13:20:00,113.15,113.19,113.06,113.07,11426.0,111.2565,111.2958,111.168,111.1778,11426.0
2023-09-19 13:30:00,113.09,113.22,113.09,113.21,8050.0,111.1975,111.3253,111.1975,111.3155,8050.0
2023-09-19 13:40:00,113.23,113.51,113.19,113.4,15744.0,111.3351,111.6104,111.2958,111.5023,15744.0
2023-09-19 13:50:00,113.4,113.46,113.31,113.33,10719.0,111.5023,111.5613,111.4138,111.4334,10719.0
2023-09-19 14:00:00,113.39,113.47,113.32,113.41,12887.0,111.4924,111.5711,111.4236,111.5121,12887.0
2023-09-19 14:10:00,113.43,113.43,113.22,113.36,15258.0,111.5318,111.5318,111.3253,111.4629,15258.0
2023-09-19 14:20:00,113.37,113.38,113.3,113.33,17080.0,111.4728,111.4826,111.4039,111.4334,17080.0
2023-09-19 14:30:00,113.34,113.73,113.32,113.63,28423.0,111.4433,111.8268,111.4236,111.7284,28423.0
2023-09-19 14:40:00,113.62,113.72,113.49,113.55,19042.0,111.7186,111.8169,111.5908,111.6498,19042.0
2023-09-19 14:50:00,113.53,113.65,113.46,113.52,31902.0,111.6301,111.7481,111.5613,111.6203,31902.0
2023-09-19 15:00:00,113.52,113.52,113.38,113.45,13692.0,111.6203,111.6203,111.4826,111.5514,13692.0
2023-09-19 15:10:00,113.47,113.67,113.43,113.64,9813.0,111.5711,111.7678,111.5318,111.7383,9813.0
2023-09-19 15:20:00,113.64,113.96,113.63,113.87,25250.0,111.7383,112.0529,111.7284,111.9644,25250.0
2023-09-19 15:30:00,113.87,113.89,113.72,113.86,31594.0,111.9644,111.9841,111.8169,111.9546,31594.0
2023-09-19 15:40:00,113.84,113.98,113.81,113.96,52952.0,111.9349,112.0726,111.9054,112.0529,52952.0
2023-09-19 15:50:00,113.95,114.01,113.57,113.6,225357.0,112.0431,112.1021,111.6694,111.6989,225357.0
2023-09-20 09:30:00,114.66,115.19,114.45,114.89,110206.0,112.7412,113.2623,112.5347,112.9673,110206.0
2023-09-20 09:40:00,114.83,115.59,114.56,115.22,29666.0,112.9083,113.6556,112.6429,113.2918,29666.0
2023-09-20 09:50:00,115.2,115.47,115.01,115.08,81080.0,113.2722,113.5376,113.0853,113.1542,81080.0
2023-09-20 10:00:00,115.03,115.23,114.94,115.03,80284.0,113.105,113.3016,113.0165,113.105,80284.0
2023-09-20 10:10:00,114.97,115.3,114.87,115.21,52578.0,113.046,113.3705,112.9477,113.282,52578.0
2023-09-20 10:20:00,115.24,115.47,114.98,115.33,103333.0,113.3115,113.5376,113.0558,113.4,103333.0
2023-09-20 10:30:00,115.33,115.35,115.14,115.19,99175.0,113.4,113.4196,113.2132,113.2623,99175.0
2023-09-20 10:40:00,115.19,115.34,114.92,114.95,133722.0,113.2623,113.4098,112.9968,113.0263,133722.0
2023-09-20 10:50:00,114.97,115.3,114.91,114.97,37480.0,113.046,113.3705,112.987,113.046,37480.0
2023-09-20 11:00:00,114.96,115.19,114.96,115.18,29692.0,113.0362,113.2623,113.0362,113.2525,29692.0
2023-09-20 11:10:00,115.25,115.25,114.91,114.92,65600.0,113.3213,113.3213,112.987,112.9968,65600.0
2023-09-20 11:20:00,114.9,115.13,114.89,115.1,42322.0,112.9772,113.2033,112.9673,113.1738,42322.0
2023-09-20 11:30:00,115.06,115.3,115.0,115.11,16444.0,113.1345,113.3705,113.0755,113.1837,16444.0
2023-09-20 11:40:00,115.12,115.25,115.04,115.04,18523.0,113.1935,113.3213,113.1148,113.1148,18523.0
2023-09-20 11:50:00,115.03,115.25,115.01,115.13,26873.0,113.105,113.3213,113.0853,113.2033,26873.0
2023-09-20 12:00:00,115.11,115.14,115.0,115.13,15590.0,113.1837,113.2132,113.0755,113.2033,15590.0
2023-09-20 12:10:00,115.18,115.25,115.11,115.2,12505.0,113.2525,113.3213,113.1837,113.2722,12505.0
2023-09-20 12:20:00,115.2,115.27,115.01,115.01,16233.0,113.2722,113.341,113.0853,113.0853,16233.0
2023-09-20 12:30:00,115.04,115.06,114.89,115.01,94380.0,113.1148,113.1345,112.9673,113.0853,94380.0
2023-09-20 12:40:00,115.03,115.21,115.0,115.04,12634.0,113.105,113.282,113.0755,113.1148,12634.0
2023-09-20 12:50:00,114.98,115.15,114.98,115.11,17658.0,113.0558,113.223,113.0558,113.1837,17658.0
2023-09-20 13:00:00,115.14,115.18,114.81,114.82,34321.0,113.2132,113.2525,112.8887,112.8985,34321.0
2023-09-20 13:10:00,114.8,114.92,114.72,114.86,10631.0,112.8788,112.9968,112.8002,112.9378,10631.0
2023-09-20 13:20:00,114.85,114.96,114.82,114.82,10516.0,112.928,113.0362,112.8985,112.8985,10516.0
2023-09-20 13:30:00,114.8,114.91,114.62,114.62,21169.0,112.8788,112.987,112.7019,112.7019,21169.0
2023-09-20 13:40:00,114.59,114.78,114.57,114.77,73448.0,112.6724,112.8592,112.6527,112.8493,73448.0
2023-09-20 13:50:00,114.76,115.12,114.76,115.08,24965.0,112.8395,113.1935,112.8395,113.1542,24965.0
2023-09-20 14:00:00,115.05,115.11,114.63,114.86,41530.0,113.1247,113.1837,112.7117,112.9378,41530.0
2023-09-20 14:10:00,114.85,115.03,114.79,114.97,33365.0,112.928,113.105,112.869,113.046,33365.0
2023-09-20 14:20:00,114.97,115.24,114.95,115.05,58011.0,113.046,113.3115,113.0263,113.1247,58011.0
2023-09-20 14:30:00,115.05,115.77,115.05,115.44,87708.0,113.1247,113.8326,113.1247,113.5081,87708.0
2023-09-20 14:40:00,115.44,115.45,114.79,114.95,100178.0,113.5081,113.518,112.869,113.0263,100178.0
2023-09-20 14:50:00,114.91,114.99,114.61,114.74,31728.0,112.987,113.0657,112.692,112.8198,31728.0
2023-09-20 15:00:00,114.72,114.83,114.42,114.51,42871.0,112.8002,112.9083,112.5052,112.5937,42871.0
2023-09-20 15:10:00,114.55,114.63,113.96,114.04,42129.0,112.633,112.7117,112.0529,112.1316,42129.0
2023-09-20 15:20:00,114.07,114.14,113.48,113.96,84584.0,112.1611,112.2299,111.5809,112.0529,84584.0
2023-09-20 15:30:00,113.96,114.12,113.6,113.74,60730.0,112.0529,112.2102,111.6989,111.8366,60730.0
2023-09-20 15:40:00,113.73,113.77,113.43,113.75,67052.0,111.8268,111.8661,111.5318,111.8464,67052.0
2023-09-20 15:50:00,113.81,113.82,112.99,113.19,415384.0,111.9054,111.9152,111.0991,111.2958,415384.0
2023-09-21 09:30:00,111.12,111.48,108.84,110.01,190174.0,109.2604,109.6144,107.0186,108.169,190174.0
2023-09-21 09:40:00,109.96,110.39,109.29,109.29,59882.0,108.1198,108.5426,107.4611,107.4611,59882.0
2023-09-21 09:50:00,109.29,109.6,108.64,109.01,133030.0,107.4611,107.7659,106.8219,107.1857,133030.0
2023-09-21 10:00:00,109.06,109.24,108.65,109.21,66255.0,107.2349,107.4119,106.8318,107.3824,66255.0
2023-09-21 10:10:00,109.21,109.31,108.7,108.76,56169.0,107.3824,107.4807,106.8809,106.9399,56169.0
2023-09-21 10:20:00,108.73,109.07,108.32,108.56,110331.0,106.9104,107.2447,106.5073,106.7433,110331.0
2023-09-21 10:30:00,108.54,108.76,108.03,108.74,145128.0,106.7236,106.9399,106.2221,106.9203,145128.0
2023-09-21 10:40:00,108.79,108.88,108.49,108.8,38736.0,106.9694,107.0579,106.6744,106.9793,38736.0
2023-09-21 10:50:00,108.86,109.21,108.48,108.58,42662.0,107.0383,107.3824,106.6646,106.7629,42662.0
2023-09-21 11:00:00,108.58,108.66,108.29,108.46,35359.0,106.7629,106.8416,106.4778,106.6449,35359.0
2023-09-21 11:10:00,108.44,108.51,107.99,108.08,72567.0,106.6253,106.6941,106.1828,106.2713,72567.0
2023-09-21 11:20:00,108.08,108.67,108.08,108.65,38789.0,106.2713,106.8514,106.2713,106.8318,38789.0
2023-09-21 11:30:00,108.65,108.97,108.64,108.89,43399.0,106.8318,107.1464,106.8219,107.0677,43399.0
2023-09-21 11:40:00,108.89,109.05,108.78,109.03,78827.0,107.0677,107.2251,106.9596,107.2054,78827.0
2023-09-21 11:50:00,109.04,109.11,108.62,108.69,63466.0,107.2152,107.2841,106.8023,106.8711,63466.0
2023-09-21 12:00:00,108.7,108.7,108.42,108.58,31148.0,106.8809,106.8809,106.6056,106.7629,31148.0
2023-09-21 12:10:00,108.6,108.66,108.32,108.39,28742.0,106.7826,106.8416,106.5073,106.5761,28742.0
2023-09-21 12:20:00,108.38,108.69,108.25,108.69,42563.0,106.5663,106.8711,106.4385,106.8711,42563.0
2023-09-21 12:30:00,108.69,108.93,108.65,108.75,48242.0,106.8711,107.1071,106.8318,106.9301,48242.0
2023-09-21 12:40:00,108.75,108.96,108.66,108.71,43672.0,106.9301,107.1366,106.8416,106.8908,43672.0
2023-09-21 12:50:00,108.78,108.97,108.73,108.92,30932.0,106.9596,107.1464,106.9104,107.0972,30932.0
2023-09-21 13:00:00,108.92,109.31,108.89,109.24,50021.0,107.0972,107.4807,107.0677,107.4119,50021.0
2023-09-21 13:10:00,109.24,109.5,109.19,109.45,38430.0,107.4119,107.6675,107.3627,107.6184,38430.0
2023-09-21 13:20:00,109.48,109.86,109.48,109.67,41880.0,107.6479,108.0215,107.6479,107.8347,41880.0
2023-09-21 13:30:00,109.67,109.96,109.63,109.87,45754.0,107.8347,108.1198,107.7954,108.0313,45754.0
2023-09-21 13:40:00,109.87,110.26,109.87,109.97,101389.0,108.0313,108.4148,108.0313,108.1297,101389.0
2023-09-21 13:50:00,109.96,110.39,109.96,110.21,61817.0,108.1198,108.5426,108.1198,108.3657,61817.0
2023-09-21 14:00:00,110.21,110.28,109.95,110.0,48296.0,108.3657,108.4345,108.11,108.1592,48296.0
2023-09-21 14:10:00,109.99,110.05,109.84,109.93,82902.0,108.1493,108.2083,108.0019,108.0903,82902.0
2023-09-21 14:20:00,109.88,109.97,109.61,109.63,71888.0,108.0412,108.1297,107.7757,107.7954,71888.0
2023-09-21 14:30:00,109.63,109.76,109.36,109.55,95261.0,107.7954,107.9232,107.5299,107.7167,95261.0
2023-09-21 14:40:00,109.59,109.85,109.59,109.8,37412.0,107.756,108.0117,107.756,107.9625,37412.0
2023-09-21 14:50:00,109.81,110.15,109.79,109.96,32822.0,107.9724,108.3067,107.9527,108.1198,32822.0
2023-09-21 15:00:00,109.98,110.26,109.9,110.26,28769.0,108.1395,108.4148,108.0608,108.4148,28769.0
2023-09-21 15:10:00,110.26,110.29,109.84,109.91,210194.0,108.4148,108.4443,108.0019,108.0707,210194.0
2023-09-21 15:20:00,109.89,110.04,109.52,109.66,66474.0,108.051,108.1985,107.6872,107.8249,66474.0
2023-09-21 15:30:00,109.68,109.86,109.63,109.71,85593.0,107.8445,108.0215,107.7954,107.874,85593.0
2023-09-21 15:40:00,109.73,109.78,109.4,109.4,128148.0,107.8937,107.9429,107.5692,107.5692,128148.0
2023-09-21 15:50:00,109.38,109.43,108.98,109.05,468545.0,107.5495,107.5987,107.1562,107.2251,468545.0
2023-09-22 09:30:00,110.02,110.5,109.35,109.58,55943.0,108.1788,108.6508,107.5201,107.7462,55943.0
2023-09-22 09:40:00,109.53,109.68,109.14,109.43,26600.0,107.697,107.8445,107.3136,107.5987,26600.0
2023-09-22 09:50:00,109.5,109.57,108.87,109.26,70746.0,107.6675,107.7364,107.0481,107.4316,70746.0
2023-09-22 10:00:00,109.25,109.54,109.03,109.17,26219.0,107.4217,107.7069,107.2054,107.3431,26219.0
2023-09-22 10:10:00,109.15,109.18,108.54,108.82,35495.0,107.3234,107.3529,106.7236,106.9989,35495.0
2023-09-22 10:20:00,108.85,109.05,108.7,109.01,42222.0,107.0284,107.2251,106.8809,107.1857,42222.0
2023-09-22 10:30:00,109.01,109.88,109.01,109.63,22068.0,107.1857,108.0412,107.1857,107.7954,22068.0
2023-09-22 10:40:00,109.61,109.85,109.44,109.75,20069.0,107.7757,108.0117,107.6085,107.9134,20069.0
2023-09-22 10:50:00,109.78,110.01,109.5,109.98,28398.0,107.9429,108.169,107.6675,108.1395,28398.0
2023-09-22 11:00:00,109.99,110.09,109.74,109.74,46187.0,108.1493,108.2477,107.9035,107.9035,46187.0
2023-09-22 11:10:00,109.79,109.87,109.42,109.62,31971.0,107.9527,108.0313,107.5889,107.7855,31971.0
2023-09-22 11:20:00,109.63,109.82,109.5,109.7,20595.0,107.7954,107.9822,107.6675,107.8642,20595.0
2023-09-22 11:30:00,109.68,109.74,109.46,109.65,14953.0,107.8445,107.9035,107.6282,107.815,14953.0
2023-09-22 11:40:00,109.7,109.73,109.52,109.65,13854.0,107.8642,107.8937,107.6872,107.815,13854.0
2023-09-22 11:50:00,109.63,109.76,109.43,109.57,15530.0,107.7954,107.9232,107.5987,107.7364,15530.0
2023-09-22 12:00:00,109.54,109.66,109.41,109.6,20044.0,107.7069,107.8249,107.579,107.7659,20044.0
2023-09-22 12:10:00,109.57,109.66,109.49,109.51,17544.0,107.7364,107.8249,107.6577,107.6774,17544.0
2023-09-22 12:20:00,109.49,109.65,109.45,109.5,15526.0,107.6577,107.815,107.6184,107.6675,15526.0
2023-09-22 12:30:00,109.52,109.77,109.5,109.67,18788.0,107.6872,107.933,107.6675,107.8347,18788.0
2023-09-22 12:40:00,109.7,109.74,109.36,109.46,15328.0,107.8642,107.9035,107.5299,107.6282,15328.0
2023-09-22 12:50:00,109.45,109.49,109.27,109.32,18870.0,107.6184,107.6577,107.4414,107.4906,18870.0
2023-09-22 13:00:00,109.28,109.56,109.08,109.36,24909.0,107.4512,107.7265,107.2546,107.5299,24909.0
2023-09-22 13:10:00,109.4,109.51,109.25,109.29,24289.0,107.5692,107.6774,107.4217,107.4611,24289.0
2023-09-22 13:20:00,109.28,109.35,109.0,109.16,22623.0,107.4512,107.5201,107.1759,107.3332,22623.0
2023-09-22 13:30:00,109.15,109.31,108.9,108.92,21643.0,107.3234,107.4807,107.0776,107.0972,21643.0
2023-09-22 13:40:00,108.94,109.03,108.72,108.95,25132.0,107.1169,107.2054,106.9006,107.1267,25132.0
2023-09-22 13:50:00,108.96,109.16,108.85,108.85,20685.0,107.1366,107.3332,107.0284,107.0284,20685.0
2023-09-22 14:00:00,108.88,108.98,108.85,108.96,31913.0,107.0579,107.1562,107.0284,107.1366,31913.0
2023-09-22 14:10:00,108.94,108.94,108.62,108.7,31875.0,107.1169,107.1169,106.8023,106.8809,31875.0
2023-09-22 14:20:00,108.71,108.93,108.69,108.81,38597.0,106.8908,107.1071,106.8711,106.9891,38597.0
2023-09-22 14:30:00,108.81,108.94,108.7,108.73,44495.0,106.9891,107.1169,106.8809,106.9104,44495.0
2023-09-22 14:40:00,108.73,109.0,108.6,108.98,36836.0,106.9104,107.1759,106.7826,107.1562,36836.0
2023-09-22 14:50:00,108.99,109.01,108.87,108.98,29078.0,107.1661,107.1857,107.0481,107.1562,29078.0
2023-09-22 15:00:00,108.95,109.78,108.94,109.78,35592.0,107.1267,107.9429,107.1169,107.9429,35592.0
2023-09-22 15:10:00,109.81,109.97,109.72,109.72,41963.0,107.9724,108.1297,107.8839,107.8839,41963.0
2023-09-22 15:20:00,109.71,109.77,109.53,109.55,32304.0,107.874,107.933,107.697,107.7167,32304.0
2023-09-22 15:30:00,109.54,109.59,109.26,109.47,42272.0,107.7069,107.756,107.4316,107.638,42272.0
2023-09-22 15:40:00,109.49,109.51,109.08,109.13,53793.0,107.6577,107.6774,107.2546,107.3037,53793.0
2023-09-22 15:50:00,109.12,109.35,108.93,109.31,221173.0,107.2939,107.5201,107.1071,107.4807,221173.0
2023-09-25 09:30:00,108.48,109.34,108.27,109.03,22172.0,106.6646,107.5102,106.4581,107.2054,22172.0
2023-09-25 09:40:00,109.27,109.52,109.0,109.04,12669.0,107.4414,107.6872,107.1759,107.2152,12669.0
2023-09-25 09:50:00,109.0,109.14,108.44,108.61,21454.0,107.1759,107.3136,106.6253,106.7924,21454.0
2023-09-25 10:00:00,108.66,108.7,108.14,108.33,15236.0,106.8416,106.8809,106.3303,106.5171,15236.0
2023-09-25 10:10:00,108.31,108.63,108.2,108.33,21583.0,106.4975,106.8121,106.3893,106.5171,21583.0
2023-09-25 10:20:00,108.32,108.47,107.94,108.43,24452.0,106.5073,106.6548,106.1336,106.6154,24452.0
2023-09-25 10:30:00,108.44,108.54,108.02,108.34,32305.0,106.6253,106.7236,106.2123,106.527,32305.0
2023-09-25 10:40:00,108.3,108.45,108.1,108.13,28118.0,106.4876,106.6351,106.291,106.3205,28118.0
2023-09-25 10:50:00,108.1,108.3,107.93,108.17,26614.0,106.291,106.4876,106.1238,106.3598,26614.0
2023-09-25 11:00:00,108.16,108.4,108.13,108.37,18861.0,106.35,106.5859,106.3205,106.5565,18861.0
2023-09-25 11:10:00,108.34,109.23,108.34,109.15,33109.0,106.527,107.4021,106.527,107.3234,33109.0
2023-09-25 11:20:00,109.19,109.23,108.95,109.0,20399.0,107.3627,107.4021,107.1267,107.1759,20399.0
2023-09-25 11:30:00,109.03,109.1,108.96,108.99,12201.0,107.2054,107.2742,107.1366,107.1661,12201.0
2023-09-25 11:40:00,108.98,109.18,108.97,109.01,30833.0,107.1562,107.3529,107.1464,107.1857,30833.0
2023-09-25 11:50:00,109.01,109.04,108.7,108.79,31089.0,107.1857,107.2152,106.8809,106.9694,31089.0
2023-09-25 12:00:00,108.85,108.86,108.73,108.77,14554.0,107.0284,107.0383,106.9104,106.9498,14554.0
2023-09-25 12:10:00,108.84,109.08,108.73,108.98,34625.0,107.0186,107.2546,106.9104,107.1562,34625.0
2023-09-25 12:20:00,108.97,109.02,108.68,108.77,31303.0,107.1464,107.1956,106.8613,106.9498,31303.0
2023-09-25 12:30:00,108.77,109.0,108.75,108.75,20608.0,106.9498,107.1759,106.9301,106.9301,20608.0
2023-09-25 12:40:00,108.77,109.02,108.76,108.76,17405.0,106.9498,107.1956,106.9399,106.9399,17405.0
2023-09-25 12:50:00,108.76,108.82,108.64,108.76,9415.0,106.9399,106.9989,106.8219,106.9399,9415.0
2023-09-25 13:00:00,108.7,108.9,108.66,108.9,6365.0,106.8809,107.0776,106.8416,107.0776,6365.0
2023-09-25 13:10:00,108.92,108.92,108.73,108.8,12162.0,107.0972,107.0972,106.9104,106.9793,12162.0
2023-09-25 13:20:00,108.81,108.92,108.73,108.8,9126.0,106.9891,107.0972,106.9104,106.9793,9126.0
2023-09-25 13:30:00,108.86,109.0,108.75,108.89,13085.0,107.0383,107.1759,106.9301,107.0677,13085.0
2023-09-25 13:40:00,108.85,108.85,108.61,108.71,14353.0,107.0284,107.0284,106.7924,106.8908,14353.0
2023-09-25 13:50:00,108.74,108.75,108.64,108.7,15175.0,106.9203,106.9301,106.8219,106.8809,15175.0
2023-09-25 14:00:00,108.71,108.75,108.61,108.61,23029.0,106.8908,106.9301,106.7924,106.7924,23029.0
2023-09-25 14:10:00,108.59,108.73,108.56,108.65,13291.0,106.7728,106.9104,106.7433,106.8318,13291.0
2023-09-25 14:20:00,108.65,108.65,108.42,108.49,9104.0,106.8318,106.8318,106.6056,106.6744,9104.0
2023-09-25 14:30:00,108.51,108.75,108.51,108.58,11686.0,106.6941,106.9301,106.6941,106.7629,11686.0
2023-09-25 14:40:00,108.59,108.65,108.44,108.56,9029.0,106.7728,106.8318,106.6253,106.7433,9029.0
2023-09-25 14:50:00,108.56,108.56,108.39,108.43,15586.0,106.7433,106.7433,106.5761,106.6154,15586.0
2023-09-25 15:00:00,108.42,108.44,108.07,108.13,14581.0,106.6056,106.6253,106.2615,106.3205,14581.0
2023-09-25 15:10:00,108.11,108.52,108.11,108.45,20762.0,106.3008,106.7039,106.3008,106.6351,20762.0
2023-09-25 15:20:00,108.47,108.47,108.17,108.22,25117.0,106.6548,106.6548,106.3598,106.409,25117.0
2023-09-25 15:30:00,108.21,108.23,107.93,108.02,67586.0,106.3991,106.4188,106.1238,106.2123,67586.0
2023-09-25 15:40:00,108.06,108.15,108.01,108.12,59820.0,106.2516,106.3401,106.2025,106.3106,59820.0
2023-09-25 15:50:00,108.14,108.2,107.96,108.17,183309.0,106.3303,106.3893,106.1533,106.3598,183309.0
2023-09-26 09:30:00,107.63,108.8,107.45,108.68,54255.0,105.8288,106.9793,105.6518,106.8613,54255.0
2023-09-26 09:40:00,108.55,108.81,108.17,108.17,8067.0,106.7334,106.9891,106.3598,106.3598,8067.0
2023-09-26 09:50:00,108.04,108.12,107.6,108.02,21600.0,106.232,106.3106,105.7993,106.2123,21600.0
2023-09-26 10:00:00,108.02,108.14,107.65,108.07,12380.0,106.2123,106.3303,105.8485,106.2615,12380.0
2023-09-26 10:10:00,108.04,108.04,107.37,107.51,15872.0,106.232,106.232,105.5732,105.7108,15872.0
2023-09-26 10:20:00,107.51,108.06,107.44,108.06,22817.0,105.7108,106.2516,105.642,106.2516,22817.0
2023-09-26 10:30:00,107.98,108.19,107.68,108.01,33948.0,106.173,106.3795,105.878,106.2025,33948.0
2023-09-26 10:40:00,107.89,108.52,107.89,108.42,69705.0,106.0845,106.7039,106.0845,106.6056,69705.0
2023-09-26 10:50:00,108.4,108.44,108.1,108.34,48272.0,106.5859,106.6253,106.291,106.527,48272.0
2023-09-26 11:00:00,108.39,108.43,108.01,108.03,29352.0,106.5761,106.6154,106.2025,106.2221,29352.0
2023-09-26 11:10:00,108.07,108.26,107.94,108.05,27727.0,106.2615,106.4483,106.1336,106.2418,27727.0
2023-09-26 11:20:00,108.05,108.11,107.73,107.73,50889.0,106.2418,106.3008,105.9272,105.9272,50889.0
2023-09-26 11:30:00,107.73,108.17,107.72,108.13,69264.0,105.9272,106.3598,105.9173,106.3205,69264.0
2023-09-26 11:40:00,108.11,108.26,107.96,108.1,23149.0,106.3008,106.4483,106.1533,106.291,23149.0
2023-09-26 11:50:00,108.11,108.13,107.84,107.98,29596.0,106.3008,106.3205,106.0353,106.173,29596.0
2023-09-26 12:00:00,107.94,108.1,107.83,108.08,20352.0,106.1336,106.291,106.0255,106.2713,20352.0
2023-09-26 12:10:00,108.1,108.15,108.0,108.0,12362.0,106.291,106.3401,106.1926,106.1926,12362.0
2023-09-26 12:20:00,108.0,108.13,107.87,108.07,21433.0,106.1926,106.3205,106.0648,106.2615,21433.0
2023-09-26 12:30:00,108.07,108.09,107.9,108.01,14834.0,106.2615,106.2811,106.0943,106.2025,14834.0
2023-09-26 12:40:00,108.0,108.02,107.82,107.91,17088.0,106.1926,106.2123,106.0157,106.1041,17088.0
2023-09-26 12:50:00,107.9,107.99,107.84,107.92,14931.0,106.0943,106.1828,106.0353,106.114,14931.0
2023-09-26 13:00:00,107.94,108.08,107.81,107.94,20390.0,106.1336,106.2713,106.0058,106.1336,20390.0
2023-09-26 13:10:00,107.91,108.0,107.79,107.82,14332.0,106.1041,106.1926,105.9862,106.0157,14332.0
2023-09-26 13:20:00,107.85,107.93,107.68,107.72,15333.0,106.0452,106.1238,105.878,105.9173,15333.0
2023-09-26 13:30:00,107.71,107.72,107.56,107.7,21753.0,105.9075,105.9173,105.76,105.8977,21753.0
2023-09-26 13:40:00,107.68,107.71,107.35,107.47,20794.0,105.878,105.9075,105.5535,105.6715,20794.0
2023-09-26 13:50:00,107.53,107.87,107.49,107.85,22005.0,105.7305,106.0648,105.6912,106.0452,22005.0
2023-09-26 14:00:00,107.86,107.94,107.65,107.72,33965.0,106.055,106.1336,105.8485,105.9173,33965.0
2023-09-26 14:10:00,107.71,107.84,107.63,107.68,24221.0,105.9075,106.0353,105.8288,105.878,24221.0
2023-09-26 14:20:00,107.68,107.9,107.61,107.67,16114.0,105.878,106.0943,105.8092,105.8682,16114.0
2023-09-26 14:30:00,107.68,107.73,107.55,107.56,22716.0,105.878,105.9272,105.7502,105.76,22716.0
2023-09-26 14:40:00,107.61,107.68,107.53,107.67,17579.0,105.8092,105.878,105.7305,105.8682,17579.0
2023-09-26 14:50:00,107.67,107.71,107.61,107.7,26016.0,105.8682,105.9075,105.8092,105.8977,26016.0
2023-09-26 15:00:00,107.7,107.73,107.59,107.65,24392.0,105.8977,105.9272,105.7895,105.8485,24392.0
2023-09-26 15:10:00,107.63,107.67,107.42,107.45,20757.0,105.8288,105.8682,105.6223,105.6518,20757.0
2023-09-26 15:20:00,107.47,107.55,107.42,107.43,18379.0,105.6715,105.7502,105.6223,105.6322,18379.0
2023-09-26 15:30:00,107.43,107.62,107.39,107.61,30054.0,105.6322,105.819,105.5929,105.8092,30054.0
2023-09-26 15:40:00,107.61,107.66,107.43,107.47,34978.0,105.8092,105.8583,105.6322,105.6715,34978.0
2023-09-26 15:50:00,107.46,107.6,107.37,107.45,128279.0,105.6617,105.7993,105.5732,105.6518,128279.0
2023-09-27 09:30:00,108.38,109.05,108.37,109.04,33927.0,106.5663,107.2251,106.5565,107.2152,33927.0
2023-09-27 09:40:00,108.97,108.98,108.14,108.17,32513.0,107.1464,107.1562,106.3303,106.3598,32513.0
2023-09-27 09:50:00,108.19,108.33,108.02,108.22,29226.0,106.3795,106.5171,106.2123,106.409,29226.0
2023-09-27 10:00:00,108.26,108.61,108.04,108.2,34221.0,106.4483,106.7924,106.232,106.3893,34221.0
2023-09-27 10:10:00,108.11,108.11,107.62,107.83,16642.0,106.3008,106.3008,105.819,106.0255,16642.0
2023-09-27 10:20:00,107.89,108.21,107.81,108.09,13265.0,106.0845,106.3991,106.0058,106.2811,13265.0
2023-09-27 10:30:00,108.09,108.24,107.92,107.98,20323.0,106.2811,106.4286,106.114,106.173,20323.0
2023-09-27 10:40:00,107.95,107.97,107.74,107.81,16246.0,106.1435,106.1631,105.937,106.0058,16246.0
2023-09-27 10:50:00,107.73,107.76,107.27,107.4,20069.0,105.9272,105.9567,105.4749,105.6027,20069.0
2023-09-27 11:00:00,107.42,107.57,107.27,107.56,26608.0,105.6223,105.7698,105.4749,105.76,26608.0
2023-09-27 11:10:00,107.53,107.59,107.34,107.43,10649.0,105.7305,105.7895,105.5437,105.6322,10649.0
2023-09-27 11:20:00,107.45,107.65,107.34,107.55,12499.0,105.6518,105.8485,105.5437,105.7502,12499.0
2023-09-27 11:30:00,107.54,107.7,107.46,107.48,14436.0,105.7403,105.8977,105.6617,105.6813,14436.0
2023-09-27 11:40:00,107.48,107.63,107.23,107.3,11449.0,105.6813,105.8288,105.4355,105.5044,11449.0
2023-09-27 11:50:00,107.26,107.33,107.08,107.25,9422.0,105.465,105.5339,105.288,105.4552,9422.0
2023-09-27 12:00:00,107.25,107.25,106.65,106.72,24553.0,105.4552,105.4552,104.8652,104.9341,24553.0
2023-09-27 12:10:00,106.69,106.77,106.6,106.71,15054.0,104.9046,104.9832,104.8161,104.9242,15054.0
2023-09-27 12:20:00,106.74,107.06,106.71,107.06,13674.0,104.9537,105.2684,104.9242,105.2684,13674.0
2023-09-27 12:30:00,107.05,107.29,107.0,107.15,8345.0,105.2585,105.4945,105.2094,105.3569,8345.0
2023-09-27 12:40:00,107.18,107.38,107.13,107.26,15679.0,105.3864,105.583,105.3372,105.465,15679.0
2023-09-27 12:50:00,107.27,107.32,107.18,107.25,9519.0,105.4749,105.524,105.3864,105.4552,9519.0
2023-09-27 13:00:00,107.24,107.37,107.18,107.34,15689.0,105.4454,105.5732,105.3864,105.5437,15689.0
2023-09-27 13:10:00,107.36,107.36,107.06,107.1,11761.0,105.5634,105.5634,105.2684,105.3077,11761.0
2023-09-27 13:20:00,107.13,107.16,106.84,106.98,14783.0,105.3372,105.3667,105.0521,105.1897,14783.0
2023-09-27 13:30:00,106.99,107.1,106.81,106.92,11413.0,105.1995,105.3077,105.0226,105.1307,11413.0
2023-09-27 13:40:00,106.94,107.13,106.77,107.02,15903.0,105.1504,105.3372,104.9832,105.229,15903.0
2023-09-27 13:50:00,107.04,107.18,106.93,107.03,12347.0,105.2487,105.3864,105.1405,105.2389,12347.0
2023-09-27 14:00:00,106.96,107.01,106.81,106.82,13973.0,105.17,105.2192,105.0226,105.0324,13973.0
2023-09-27 14:10:00,106.82,106.99,106.78,106.8,11165.0,105.0324,105.1995,104.9931,105.0127,11165.0
2023-09-27 14:20:00,106.8,106.98,106.69,106.95,21112.0,105.0127,105.1897,104.9046,105.1602,21112.0
2023-09-27 14:30:00,106.98,107.27,106.98,107.14,14126.0,105.1897,105.4749,105.1897,105.347,14126.0
2023-09-27 14:40:00,107.14,107.48,107.09,107.46,29560.0,105.347,105.6813,105.2979,105.6617,29560.0
2023-09-27 14:50:00,107.46,107.49,107.31,107.31,24075.0,105.6617,105.6912,105.5142,105.5142,24075.0
2023-09-27 15:00:00,107.31,107.93,107.27,107.83,37858.0,105.5142,106.1238,105.4749,106.0255,37858.0
2023-09-27 15:10:00,107.83,107.92,107.39,107.39,12444.0,106.0255,106.114,105.5929,105.5929,12444.0
2023-09-27 15:20:00,107.43,107.72,107.37,107.63,15268.0,105.6322,105.9173,105.5732,105.8288,15268.0
2023-09-27 15:30:00,107.61,107.64,107.38,107.47,19551.0,105.8092,105.8387,105.583,105.6715,19551.0
2023-09-27 15:40:00,107.45,107.47,106.97,107.04,32317.0,105.6518,105.6715,105.1799,105.2487,32317.0
2023-09-27 15:50:00,107.07,107.15,106.89,107.03,147550.0,105.2782,105.3569,105.1012,105.2389,147550.0
2023-09-28 09:30:00,106.82,107.9,106.82,107.7,34373.0,105.0324,106.0943,105.0324,105.8977,34373.0
2023-09-28 09:40:00,107.7,107.7,106.67,106.98,21200.0,105.8977,105.8977,104.8849,105.1897,21200.0
2023-09-28 09:50:00,107.12,107.85,107.12,107.66,38535.0,105.3274,106.0452,105.3274,105.8583,38535.0
2023-09-28 10:00:00,107.64,108.12,107.58,107.88,39562.0,105.8387,106.3106,105.7797,106.0747,39562.0
2023-09-28 10:10:00,107.81,108.14,107.74,108.07,17153.0,106.0058,106.3303,105.937,106.2615,17153.0
2023-09-28 10:20:00,107.99,108.06,107.78,107.89,17807.0,106.1828,106.2516,105.9763,106.0845,17807.0
2023-09-28 10:30:00,107.88,108.23,107.78,108.19,25907.0,106.0747,106.4188,105.9763,106.3795,25907.0
2023-09-28 10:40:00,108.26,108.63,108.02,108.6,50428.0,106.4483,106.8121,106.2123,106.7826,50428.0
2023-09-28 10:50:00,108.58,108.89,108.41,108.83,72888.0,106.7629,107.0677,106.5958,107.0088,72888.0
2023-09-28 11:00:00,108.81,108.81,108.43,108.57,26869.0,106.9891,106.9891,106.6154,106.7531,26869.0
2023-09-28 11:10:00,108.54,108.63,108.4,108.54,11833.0,106.7236,106.8121,106.5859,106.7236,11833.0
2023-09-28 11:20:00,108.48,108.98,108.47,108.94,13016.0,106.6646,107.1562,106.6548,107.1169,13016.0
2023-09-28 11:30:00,108.94,109.04,108.77,108.79,16310.0,107.1169,107.2152,106.9498,106.9694,16310.0
2023-09-28 11:40:00,108.75,109.07,108.69,108.96,16702.0,106.9301,107.2447,106.8711,107.1366,16702.0
2023-09-28 11:50:00,108.99,109.1,108.89,109.02,14105.0,107.1661,107.2742,107.0677,107.1956,14105.0
2023-09-28 12:00:00,109.02,109.02,108.74,108.88,10490.0,107.1956,107.1956,106.9203,107.0579,10490.0
2023-09-28 12:10:00,108.92,109.01,108.84,108.98,11871.0,107.0972,107.1857,107.0186,107.1562,11871.0
2023-09-28 12:20:00,108.95,109.23,108.91,109.19,7999.0,107.1267,107.4021,107.0874,107.3627,7999.0
2023-09-28 12:30:00,109.16,109.16,108.76,108.77,28106.0,107.3332,107.3332,106.9399,106.9498,28106.0
2023-09-28 12:40:00,108.78,108.93,108.64,108.64,29058.0,106.9596,107.1071,106.8219,106.8219,29058.0
2023-09-28 12:50:00,108.69,108.85,108.69,108.74,10770.0,106.8711,107.0284,106.8711,106.9203,10770.0
2023-09-28 13:00:00,108.73,108.96,108.63,108.87,21096.0,106.9104,107.1366,106.8121,107.0481,21096.0
2023-09-28 13:10:00,108.85,108.97,108.78,108.92,24364.0,107.0284,107.1464,106.9596,107.0972,24364.0
2023-09-28 13:20:00,108.91,109.34,108.91,109.18,43348.0,107.0874,107.5102,107.0874,107.3529,43348.0
2023-09-28 13:30:00,109.11,109.15,108.61,108.89,30009.0,107.2841,107.3234,106.7924,107.0677,30009.0
2023-09-28 13:40:00,108.9,108.9,108.64,108.73,19851.0,107.0776,107.0776,106.8219,106.9104,19851.0
2023-09-28 13:50:00,108.71,108.77,108.62,108.66,8780.0,106.8908,106.9498,106.8023,106.8416,8780.0
2023-09-28 14:00:00,108.6,108.99,108.6,108.9,11571.0,106.7826,107.1661,106.7826,107.0776,11571.0
2023-09-28 14:10:00,108.92,109.16,108.85,109.09,11705.0,107.0972,107.3332,107.0284,107.2644,11705.0
2023-09-28 14:20:00,109.06,109.18,108.87,108.93,18036.0,107.2349,107.3529,107.0481,107.1071,18036.0
2023-09-28 14:30:00,108.91,109.03,108.41,108.48,65774.0,107.0874,107.2054,106.5958,106.6646,65774.0
2023-09-28 14:40:00,108.44,108.52,108.29,108.43,15580.0,106.6253,106.7039,106.4778,106.6154,15580.0
2023-09-28 14:50:00,108.42,108.65,108.42,108.61,10512.0,106.6056,106.8318,106.6056,106.7924,10512.0
2023-09-28 15:00:00,108.62,108.73,108.59,108.67,9139.0,106.8023,106.9104,106.7728,106.8514,9139.0
2023-09-28 15:10:00,108.73,108.86,108.66,108.81,12990.0,106.9104,107.0383,106.8416,106.9891,12990.0
2023-09-28 15:20:00,108.8,109.03,108.78,108.91,18705.0,106.9793,107.2054,106.9596,107.0874,18705.0
2023-09-28 15:30:00,108.93,108.94,108.62,108.7,20834.0,107.1071,107.1169,106.8023,106.8809,20834.0
2023-09-28 15:40:00,108.68,108.91,108.67,108.75,43353.0,106.8613,107.0874,106.8514,106.9301,43353.0
2023-09-28 15:50:00,108.72,108.97,108.65,108.92,146580.0,106.9006,107.1464,106.8318,107.0972,146580.0
2023-09-29 09:30:00,109.87,110.49,109.51,110.05,74840.0,108.0313,108.641,107.6774,108.2083,74840.0
2023-09-29 09:40:00,110.03,110.17,109.03,109.06,106852.0,108.1887,108.3263,107.2054,107.2349,106852.0
2023-09-29 09:50:00,109.03,109.59,109.03,109.26,23903.0,107.2054,107.756,107.2054,107.4316,23903.0
2023-09-29 10:00:00,109.24,109.44,109.06,109.11,21070.0,107.4119,107.6085,107.2349,107.2841,21070.0
2023-09-29 10:10:00,109.16,109.28,108.8,109.04,31645.0,107.3332,107.4512,106.9793,107.2152,31645.0
2023-09-29 10:20:00,109.03,109.04,108.53,108.89,18358.0,107.2054,107.2152,106.7138,107.0677,18358.0
2023-09-29 10:30:00,108.97,109.16,108.79,108.87,16852.0,107.1464,107.3332,106.9694,107.0481,16852.0
2023-09-29 10:40:00,108.87,109.09,108.83,109.07,19853.0,107.0481,107.2644,107.0088,107.2447,19853.0
2023-09-29 10:50:00,109.12,109.15,108.78,108.84,21009.0,107.2939,107.3234,106.9596,107.0186,21009.0
2023-09-29 11:00:00,108.88,108.91,108.14,108.48,20217.0,107.0579,107.0874,106.3303,106.6646,20217.0
2023-09-29 11:10:00,108.54,108.62,108.32,108.62,25084.0,106.7236,106.8023,106.5073,106.8023,25084.0
2023-09-29 11:20:00,108.56,108.73,108.22,108.25,32309.0,106.7433,106.9104,106.409,106.4385,32309.0
2023-09-29 11:30:00,108.23,108.42,108.15,108.21,27616.0,106.4188,106.6056,106.3401,106.3991,27616.0
2023-09-29 11:40:00,108.2,108.45,108.14,108.28,35763.0,106.3893,106.6351,106.3303,106.468,35763.0
2023-09-29 11:50:00,108.27,108.41,107.94,108.03,23486.0,106.4581,106.5958,106.1336,106.2221,23486.0
2023-09-29 12:00:00,108.04,108.31,107.87,108.27,21737.0,106.232,106.4975,106.0648,106.4581,21737.0
2023-09-29 12:10:00,108.26,108.31,107.81,108.02,11244.0,106.4483,106.4975,106.0058,106.2123,11244.0
2023-09-29 12:20:00,108.0,108.15,107.85,107.93,13267.0,106.1926,106.3401,106.0452,106.1238,13267.0
2023-09-29 12:30:00,107.94,108.09,107.82,107.83,14769.0,106.1336,106.2811,106.0157,106.0255,14769.0
2023-09-29 12:40:00,107.83,107.98,107.7,107.74,12620.0,106.0255,106.173,105.8977,105.937,12620.0
2023-09-29 12:50:00,107.74,107.74,107.36,107.45,9511.0,105.937,105.937,105.5634,105.6518,9511.0
2023-09-29 13:00:00,107.48,107.48,106.97,107.09,17343.0,105.6813,105.6813,105.1799,105.2979,17343.0
2023-09-29 13:10:00,107.13,107.21,107.01,107.11,19081.0,105.3372,105.4159,105.2192,105.3175,19081.0
2023-09-29 13:20:00,107.09,107.47,107.09,107.44,18504.0,105.2979,105.6715,105.2979,105.642,18504.0
2023-09-29 13:30:00,107.42,107.65,107.28,107.6,23714.0,105.6223,105.8485,105.4847,105.7993,23714.0
2023-09-29 13:40:00,107.62,107.63,107.3,107.33,22730.0,105.819,105.8288,105.5044,105.5339,22730.0
2023-09-29 13:50:00,107.36,107.52,107.24,107.25,15356.0,105.5634,105.7207,105.4454,105.4552,15356.0
2023-09-29 14:00:00,107.21,107.34,107.1,107.25,13613.0,105.4159,105.5437,105.3077,105.4552,13613.0
2023-09-29 14:10:00,107.25,107.41,107.17,107.19,10300.0,105.4552,105.6125,105.3765,105.3962,10300.0
2023-09-29 14:20:00,107.19,107.38,107.06,107.1,13145.0,105.3962,105.583,105.2684,105.3077,13145.0
2023-09-29 14:30:00,107.07,107.27,107.02,107.26,12085.0,105.2782,105.4749,105.229,105.465,12085.0
2023-09-29 14:40:00,107.3,107.53,107.3,107.43,9854.0,105.5044,105.7305,105.5044,105.6322,9854.0
2023-09-29 14:50:00,107.42,107.82,107.39,107.8,12891.0,105.6223,106.0157,105.5929,105.996,12891.0
2023-09-29 15:00:00,107.83,107.96,107.6,107.7,13350.0,106.0255,106.1533,105.7993,105.8977,13350.0
2023-09-29 15:10:00,107.66,107.94,107.59,107.87,17428.0,105.8583,106.1336,105.7895,106.0648,17428.0
2023-09-29 15:20:00,107.87,107.87,107.39,107.53,20272.0,106.0648,106.0648,105.5929,105.7305,20272.0
2023-09-29 15:30:00,107.53,107.67,107.36,107.65,25503.0,105.7305,105.8682,105.5634,105.8485,25503.0
2023-09-29 15:40:00,107.62,107.68,107.22,107.65,45104.0,105.819,105.878,105.4257,105.8485,45104.0
2023-09-29 15:50:00,107.7,107.85,107.32,107.54,174535.0,105.8977,106.0452,105.524,105.7403,174535.0
2023-10-02 09:30:00,106.25,107.79,106.25,107.51,66614.0,104.4719,105.9862,104.4719,105.7108,66614.0
2023-10-02 09:40:00,107.49,107.56,106.79,106.97,19914.0,105.6912,105.76,105.0029,105.1799,19914.0
2023-10-02 09:50:00,106.92,107.41,106.92,107.01,83802.0,105.1307,105.6125,105.1307,105.2192,83802.0
2023-10-02 10:00:00,106.98,107.71,106.85,107.44,66266.0,105.1897,105.9075,105.0619,105.642,66266.0
2023-10-02 10:10:00,107.43,107.83,107.24,107.59,75068.0,105.6322,106.0255,105.4454,105.7895,75068.0
2023-10-02 10:20:00,107.55,107.97,107.5,107.54,69440.0,105.7502,106.1631,105.701,105.7403,69440.0
2023-10-02 10:30:00,107.5,107.96,107.27,107.72,31677.0,105.701,106.1533,105.4749,105.9173,31677.0
2023-10-02 10:40:00,107.75,108.07,107.65,107.94,27254.0,105.9468,106.2615,105.8485,106.1336,27254.0
2023-10-02 10:50:00,107.95,108.0,107.33,107.57,41696.0,106.1435,106.1926,105.5339,105.7698,41696.0
2023-10-02 11:00:00,107.56,107.73,107.29,107.29,21686.0,105.76,105.9272,105.4945,105.4945,21686.0
2023-10-02 11:10:00,107.29,107.66,107.25,107.28,55542.0,105.4945,105.8583,105.4552,105.4847,55542.0
2023-10-02 11:20:00,107.26,107.59,107.23,107.36,34590.0,105.465,105.7895,105.4355,105.5634,34590.0
2023-10-02 11:30:00,107.44,107.64,107.36,107.43,23190.0,105.642,105.8387,105.5634,105.6322,23190.0
2023-10-02 11:40:00,107.44,107.5,106.82,106.87,29773.0,105.642,105.701,105.0324,105.0816,29773.0
2023-10-02 11:50:00,106.88,107.05,106.54,106.58,32270.0,105.0914,105.2585,104.7571,104.7964,32270.0
2023-10-02 12:00:00,106.58,106.58,106.11,106.22,36801.0,104.7964,104.7964,104.3343,104.4424,36801.0
2023-10-02 12:10:00,106.22,106.43,106.1,106.12,26696.0,104.4424,104.6489,104.3244,104.3441,26696.0
2023-10-02 12:20:00,106.06,106.19,105.77,105.82,33801.0,104.2851,104.4129,104.0,104.0491,33801.0
2023-10-02 12:30:00,105.79,105.83,105.23,105.38,72784.0,104.0196,104.059,103.469,103.6165,72784.0
2023-10-02 12:40:00,105.28,105.52,105.21,105.3,89416.0,103.5182,103.7541,103.4493,103.5378,89416.0
2023-10-02 12:50:00,105.32,105.51,104.91,105.39,94712.0,103.5575,103.7443,103.1544,103.6263,94712.0
2023-10-02 13:00:00,105.39,105.6,105.35,105.54,38130.0,103.6263,103.8328,103.587,103.7738,38130.0
2023-10-02 13:10:00,105.55,105.72,105.19,105.67,47046.0,103.7836,103.9508,103.4297,103.9016,47046.0
2023-10-02 13:20:00,105.64,106.05,105.61,105.98,60182.0,103.8721,104.2753,103.8426,104.2064,60182.0
2023-10-02 13:30:00,106.01,106.07,105.76,106.03,31757.0,104.2359,104.2949,103.9901,104.2556,31757.0
2023-10-02 13:40:00,106.02,106.2,105.99,106.12,56619.0,104.2458,104.4228,104.2163,104.3441,56619.0
2023-10-02 13:50:00,106.12,106.45,106.11,106.21,22527.0,104.3441,104.6686,104.3343,104.4326,22527.0
2023-10-02 14:00:00,106.22,106.23,106.05,106.2,22531.0,104.4424,104.4523,104.2753,104.4228,22531.0
2023-10-02 14:10:00,106.21,106.57,106.07,106.16,26981.0,104.4326,104.7866,104.2949,104.3834,26981.0
2023-10-02 14:20:00,106.14,106.16,105.83,105.83,35336.0,104.3638,104.3834,104.059,104.059,35336.0
2023-10-02 14:30:00,105.87,106.15,105.87,105.95,22647.0,104.0983,104.3736,104.0983,104.1769,22647.0
2023-10-02 14:40:00,105.9,105.99,105.79,105.9,25792.0,104.1278,104.2163,104.0196,104.1278,25792.0
2023-10-02 14:50:00,105.93,106.0,105.81,105.9,25210.0,104.1573,104.2261,104.0393,104.1278,25210.0
2023-10-02 15:00:00,105.89,105.97,105.75,105.92,25760.0,104.118,104.1966,103.9803,104.1475,25760.0
2023-10-02 15:10:00,105.93,105.96,105.74,105.8,26952.0,104.1573,104.1868,103.9705,104.0295,26952.0
2023-10-02 15:20:00,105.77,106.05,105.7,105.8,40372.0,104.0,104.2753,103.9311,104.0295,40372.0
2023-10-02 15:30:00,105.81,106.01,105.7,106.01,52477.0,104.0393,104.2359,103.9311,104.2359,52477.0
2023-10-02 15:40:00,105.98,106.03,105.87,105.99,55664.0,104.2064,104.2556,104.0983,104.2163,55664.0
2023-10-02 15:50:00,105.97,106.27,105.87,106.16,310950.0,104.1966,104.4916,104.0983,104.3834,310950.0
2023-10-03 09:30:00,105.47,105.94,105.03,105.06,60617.0,103.705,104.1671,103.2723,103.3018,60617.0
2023-10-03 09:40:00,105.15,105.65,104.85,105.34,40603.0,103.3903,103.882,103.0954,103.5772,40603.0
2023-10-03 09:50:00,105.35,105.4,104.82,105.08,33500.0,103.587,103.6362,103.0659,103.3215,33500.0
2023-10-03 10:00:00,104.97,104.97,103.16,103.27,92754.0,103.2133,103.2133,101.4336,101.5418,92754.0
2023-10-03 10:10:00,103.33,103.87,103.12,103.22,118927.0,101.6008,102.1318,101.3943,101.4926,118927.0
2023-10-03 10:20:00,103.28,103.56,103.0,103.35,84127.0,101.5516,101.8269,101.2763,101.6205,84127.0
2023-10-03 10:30:00,103.37,103.58,102.98,103.07,50628.0,101.6401,101.8466,101.2567,101.3451,50628.0
2023-10-03 10:40:00,103.08,103.12,102.76,103.07,42395.0,101.355,101.3943,101.0403,101.3451,42395.0
2023-10-03 10:50:00,103.09,103.19,102.9,102.97,36601.0,101.3648,101.4631,101.178,101.2468,36601.0
2023-10-03 11:00:00,102.95,102.95,102.5,102.78,32269.0,101.2272,101.2272,100.7847,101.06,32269.0
2023-10-03 11:10:00,102.82,103.05,102.57,103.0,71010.0,101.0993,101.3255,100.8535,101.2763,71010.0
2023-10-03 11:20:00,103.0,103.2,102.72,102.72,138930.0,101.2763,101.473,101.001,101.001,138930.0
2023-10-03 11:30:00,102.73,103.09,102.5,102.59,73364.0,101.0108,101.3648,100.7847,100.8732,73364.0
2023-10-03 11:40:00,102.56,102.79,102.3,102.34,51301.0,100.8437,101.0698,100.588,100.6274,51301.0
2023-10-03 11:50:00,102.31,102.55,102.13,102.27,56743.0,100.5979,100.8338,100.4209,100.5585,56743.0
2023-10-03 12:00:00,102.31,102.84,102.26,102.73,90576.0,100.5979,101.119,100.5487,101.0108,90576.0
2023-10-03 12:10:00,102.7,102.81,102.47,102.64,43608.0,100.9813,101.0895,100.7552,100.9223,43608.0
2023-10-03 12:20:00,102.64,102.87,102.46,102.83,35868.0,100.9223,101.1485,100.7454,101.1092,35868.0
2023-10-03 12:30:00,102.83,102.99,102.67,102.72,36722.0,101.1092,101.2665,100.9518,101.001,36722.0
2023-10-03 12:40:00,102.78,103.0,102.69,102.84,40828.0,101.06,101.2763,100.9715,101.119,40828.0
2023-10-03 12:50:00,102.82,102.87,102.51,102.69,42955.0,101.0993,101.1485,100.7945,100.9715,42955.0
2023-10-03 13:00:00,102.69,102.95,102.58,102.64,32302.0,100.9715,101.2272,100.8633,100.9223,32302.0
2023-10-03 13:10:00,102.63,102.71,102.5,102.58,27789.0,100.9125,100.9912,100.7847,100.8633,27789.0
2023-10-03 13:20:00,102.54,102.72,102.48,102.72,20688.0,100.824,101.001,100.765,101.001,20688.0
2023-10-03 13:30:00,102.75,102.8,102.63,102.66,22954.0,101.0305,101.0797,100.9125,100.942,22954.0
2023-10-03 13:40:00,102.67,102.77,102.42,102.48,21730.0,100.9518,101.0502,100.706,100.765,21730.0
2023-10-03 13:50:00,102.5,102.55,102.31,102.32,36877.0,100.7847,100.8338,100.5979,100.6077,36877.0
2023-10-03 14:00:00,102.31,102.46,102.18,102.43,46520.0,100.5979,100.7454,100.47,100.7159,46520.0
2023-10-03 14:10:00,102.43,102.49,102.15,102.23,32606.0,100.7159,100.7749,100.4405,100.5192,32606.0
2023-10-03 14:20:00,102.24,102.25,101.96,102.12,46894.0,100.529,100.5389,100.2537,100.411,46894.0
2023-10-03 14:30:00,102.14,102.3,102.07,102.3,46213.0,100.4307,100.588,100.3619,100.588,46213.0
2023-10-03 14:40:00,102.3,102.56,102.27,102.54,43551.0,100.588,100.8437,100.5585,100.824,43551.0
2023-10-03 14:50:00,102.55,102.62,102.45,102.48,30603.0,100.8338,100.9027,100.7355,100.765,30603.0
2023-10-03 15:00:00,102.46,102.53,102.29,102.38,47913.0,100.7454,100.8142,100.5782,100.6667,47913.0
2023-10-03 15:10:00,102.4,102.42,102.11,102.19,67857.0,100.6864,100.706,100.4012,100.4799,67857.0
2023-10-03 15:20:00,102.15,102.48,102.12,102.32,155165.0,100.4405,100.765,100.411,100.6077,155165.0
2023-10-03 15:30:00,102.32,102.66,102.29,102.46,135579.0,100.6077,100.942,100.5782,100.7454,135579.0
2023-10-03 15:40:00,102.45,102.81,102.45,102.75,277347.0,100.7355,101.0895,100.7355,101.0305,277347.0
2023-10-03 15:50:00,102.74,102.89,102.67,102.89,338745.0,101.0207,101.1682,100.9518,101.1682,338745.0
2023-10-04 09:30:00,103.63,104.54,103.42,104.45,72856.0,101.8958,102.7905,101.6893,102.7021,72856.0
2023-10-04 09:40:00,104.47,104.6,103.72,104.05,41730.0,102.7217,102.8495,101.9843,102.3087,41730.0
2023-10-04 09:50:00,103.97,104.18,103.5,103.9,49627.0,102.2301,102.4366,101.7679,102.1613,49627.0
2023-10-04 10:00:00,103.76,103.91,103.36,103.46,69639.0,102.0236,102.1711,101.6303,101.7286,69639.0
2023-10-04 10:10:00,103.53,104.02,103.48,103.71,44783.0,101.7974,102.2792,101.7483,101.9744,44783.0
2023-10-04 10:20:00,103.72,103.72,103.06,103.17,45264.0,101.9843,101.9843,101.3353,101.4435,45264.0
2023-10-04 10:30:00,103.17,103.52,103.17,103.34,53183.0,101.4435,101.7876,101.4435,101.6106,53183.0
2023-10-04 10:40:00,103.36,103.65,102.93,102.93,34067.0,101.6303,101.9154,101.2075,101.2075,34067.0
2023-10-04 10:50:00,102.96,103.22,102.96,103.09,26810.0,101.237,101.4926,101.237,101.3648,26810.0
2023-10-04 11:00:00,103.05,103.11,102.8,103.0,25611.0,101.3255,101.3845,101.0797,101.2763,25611.0
2023-10-04 11:10:00,103.03,103.42,102.99,103.39,31014.0,101.3058,101.6893,101.2665,101.6598,31014.0
2023-10-04 11:20:00,103.42,103.65,103.37,103.62,35053.0,101.6893,101.9154,101.6401,101.8859,35053.0
2023-10-04 11:30:00,103.65,103.79,103.48,103.67,37165.0,101.9154,102.0531,101.7483,101.9351,37165.0
2023-10-04 11:40:00,103.67,104.01,103.49,103.87,26713.0,101.9351,102.2694,101.7581,102.1318,26713.0
2023-10-04 11:50:00,103.88,104.17,103.78,104.09,24728.0,102.1416,102.4267,102.0433,102.3481,24728.0
2023-10-04 12:00:00,104.04,104.07,103.82,104.02,33808.0,102.2989,102.3284,102.0826,102.2792,33808.0
2023-10-04 12:10:00,104.06,104.29,103.87,104.29,38245.0,102.3186,102.5447,102.1318,102.5447,38245.0
2023-10-04 12:20:00,104.25,104.58,104.15,104.39,62152.0,102.5054,102.8299,102.4071,102.6431,62152.0
2023-10-04 12:30:00,104.38,104.64,104.34,104.45,44525.0,102.6332,102.8889,102.5939,102.7021,44525.0
2023-10-04 12:40:00,104.4,104.53,104.36,104.45,25327.0,102.6529,102.7807,102.6136,102.7021,25327.0
2023-10-04 12:50:00,104.45,104.5,104.3,104.4,22946.0,102.7021,102.7512,102.5546,102.6529,22946.0
2023-10-04 13:00:00,104.42,104.46,104.22,104.41,22060.0,102.6726,102.7119,102.4759,102.6627,22060.0
2023-10-04 13:10:00,104.41,104.44,104.28,104.34,25498.0,102.6627,102.6922,102.5349,102.5939,25498.0
2023-10-04 13:20:00,104.38,104.38,104.22,104.29,23619.0,102.6332,102.6332,102.4759,102.5447,23619.0
2023-10-04 13:30:00,104.23,104.47,104.22,104.43,41367.0,102.4857,102.7217,102.4759,102.6824,41367.0
2023-10-04 13:40:00,104.45,104.45,104.24,104.27,34893.0,102.7021,102.7021,102.4956,102.5251,34893.0
2023-10-04 13:50:00,104.27,104.28,104.08,104.23,28330.0,102.5251,102.5349,102.3382,102.4857,28330.0
2023-10-04 14:00:00,104.2,104.48,104.17,104.27,30513.0,102.4562,102.7315,102.4267,102.5251,30513.0
2023-10-04 14:10:00,104.29,104.53,104.26,104.52,25742.0,102.5447,102.7807,102.5152,102.7709,25742.0
2023-10-04 14:20:00,104.52,104.52,104.12,104.24,70314.0,102.7709,102.7709,102.3776,102.4956,70314.0
2023-10-04 14:30:00,104.25,104.36,104.08,104.27,26487.0,102.5054,102.6136,102.3382,102.5251,26487.0
2023-10-04 14:40:00,104.25,104.35,104.16,104.27,29913.0,102.5054,102.6037,102.4169,102.5251,29913.0
2023-10-04 14:50:00,104.26,104.29,104.15,104.2,21416.0,102.5152,102.5447,102.4071,102.4562,21416.0
2023-10-04 15:00:00,104.23,104.33,104.07,104.27,25367.0,102.4857,102.5841,102.3284,102.5251,25367.0
2023-10-04 15:10:00,104.28,104.73,104.26,104.68,57689.0,102.5349,102.9774,102.5152,102.9282,57689.0
2023-10-04 15:20:00,104.66,104.76,104.54,104.67,52736.0,102.9085,103.0069,102.7905,102.9184,52736.0
2023-10-04 15:30:00,104.71,104.8,104.54,104.69,71665.0,102.9577,103.0462,102.7905,102.938,71665.0
2023-10-04 15:40:00,104.7,104.71,104.54,104.54,70974.0,102.9479,102.9577,102.7905,102.7905,70974.0
2023-10-04 15:50:00,104.52,104.73,104.34,104.36,265214.0,102.7709,102.9774,102.5939,102.6136,265214.0
2023-10-05 09:30:00,103.97,105.47,103.79,105.04,156087.0,102.2301,103.705,102.0531,103.2822,156087.0
2023-10-05 09:40:00,105.04,105.2,104.19,104.68,36122.0,103.2822,103.4395,102.4464,102.9282,36122.0
2023-10-05 09:50:00,104.73,105.04,104.49,104.66,25308.0,102.9774,103.2822,102.7414,102.9085,25308.0
2023-10-05 10:00:00,104.6,104.67,104.09,104.2,39740.0,102.8495,102.9184,102.3481,102.4562,39740.0
2023-10-05 10:10:00,104.25,104.25,103.94,104.23,28990.0,102.5054,102.5054,102.2006,102.4857,28990.0
2023-10-05 10:20:00,104.2,104.32,103.8,103.95,38050.0,102.4562,102.5742,102.0629,102.2104,38050.0
2023-10-05 10:30:00,103.9,104.03,103.53,103.67,25437.0,102.1613,102.2891,101.7974,101.9351,25437.0
2023-10-05 10:40:00,103.67,104.01,103.52,103.95,30530.0,101.9351,102.2694,101.7876,102.2104,30530.0
2023-10-05 10:50:00,103.94,104.15,103.76,103.88,38985.0,102.2006,102.4071,102.0236,102.1416,38985.0
2023-10-05 11:00:00,103.88,104.0,103.77,103.88,15276.0,102.1416,102.2596,102.0334,102.1416,15276.0
2023-10-05 11:10:00,103.94,104.11,103.93,103.99,19966.0,102.2006,102.3677,102.1908,102.2497,19966.0
2023-10-05 11:20:00,104.03,104.45,104.03,104.18,23469.0,102.2891,102.7021,102.2891,102.4366,23469.0
2023-10-05 11:30:00,104.19,104.41,104.14,104.23,15174.0,102.4464,102.6627,102.3972,102.4857,15174.0
2023-10-05 11:40:00,104.27,104.31,104.07,104.2,15499.0,102.5251,102.5644,102.3284,102.4562,15499.0
2023-10-05 11:50:00,104.21,104.35,104.05,104.2,16186.0,102.4661,102.6037,102.3087,102.4562,16186.0
2023-10-05 12:00:00,104.19,104.2,103.94,104.05,19407.0,102.4464,102.4562,102.2006,102.3087,19407.0
2023-10-05 12:10:00,104.07,104.31,103.82,103.9,16828.0,102.3284,102.5644,102.0826,102.1613,16828.0
2023-10-05 12:20:00,103.98,104.04,103.86,103.88,15190.0,102.2399,102.2989,102.1219,102.1416,15190.0
2023-10-05 12:30:00,103.93,103.99,103.57,103.69,13406.0,102.1908,102.2497,101.8368,101.9548,13406.0
2023-10-05 12:40:00,103.72,103.73,103.5,103.56,12426.0,101.9843,101.9941,101.7679,101.8269,12426.0
2023-10-05 12:50:00,103.54,103.62,103.33,103.47,15190.0,101.8073,101.8859,101.6008,101.7385,15190.0
2023-10-05 13:00:00,103.55,103.6,103.32,103.33,13369.0,101.8171,101.8663,101.591,101.6008,13369.0
2023-10-05 13:10:00,103.32,103.63,103.29,103.63,23692.0,101.591,101.8958,101.5615,101.8958,23692.0
2023-10-05 13:20:00,103.59,103.74,103.54,103.69,12345.0,101.8564,102.0039,101.8073,101.9548,12345.0
2023-10-05 13:30:00,103.71,104.15,103.54,104.01,23251.0,101.9744,102.4071,101.8073,102.2694,23251.0
2023-10-05 13:40:00,103.97,104.15,103.92,104.07,20350.0,102.2301,102.4071,102.1809,102.3284,20350.0
2023-10-05 13:50:00,104.05,104.09,103.87,104.07,27124.0,102.3087,102.3481,102.1318,102.3284,27124.0
2023-10-05 14:00:00,104.08,104.18,103.91,103.94,35618.0,102.3382,102.4366,102.1711,102.2006,35618.0
2023-10-05 14:10:00,103.93,103.97,103.8,103.93,22586.0,102.1908,102.2301,102.0629,102.1908,22586.0
2023-10-05 14:20:00,103.91,103.94,103.72,103.9,11731.0,102.1711,102.2006,101.9843,102.1613,11731.0
2023-10-05 14:30:00,103.94,104.2,103.91,104.19,25431.0,102.2006,102.4562,102.1711,102.4464,25431.0
2023-10-05 14:40:00,104.19,104.25,104.13,104.2,21065.0,102.4464,102.5054,102.3874,102.4562,21065.0
2023-10-05 14:50:00,104.2,104.34,104.16,104.19,19955.0,102.4562,102.5939,102.4169,102.4464,19955.0
2023-10-05 15:00:00,104.18,104.28,104.04,104.07,30515.0,102.4366,102.5349,102.2989,102.3284,30515.0
2023-10-05 15:10:00,104.04,104.05,103.85,103.96,29002.0,102.2989,102.3087,102.1121,102.2203,29002.0
2023-10-05 15:20:00,103.96,104.15,103.92,104.15,26759.0,102.2203,102.4071,102.1809,102.4071,26759.0
2023-10-05 15:30:00,104.15,104.19,104.03,104.09,45212.0,102.4071,102.4464,102.2891,102.3481,45212.0
2023-10-05 15:40:00,104.08,104.13,103.88,104.03,78757.0,102.3382,102.3874,102.1416,102.2891,78757.0
2023-10-05 15:50:00,104.04,104.04,103.72,103.79,236869.0,102.2989,102.2989,101.9843,102.0531,236869.0
2023-10-06 09:30:00,102.67,103.3,102.64,102.92,55970.0,100.9518,101.5713,100.9223,101.1977,55970.0
2023-10-06 09:40:00,102.92,103.19,102.57,102.85,67838.0,101.1977,101.4631,100.8535,101.1288,67838.0
2023-10-06 09:50:00,102.84,103.04,102.38,102.73,55014.0,101.119,101.3156,100.6667,101.0108,55014.0
2023-10-06 10:00:00,102.75,102.78,102.2,102.49,46177.0,101.0305,101.06,100.4897,100.7749,46177.0
2023-10-06 10:10:00,102.5,103.11,102.49,102.88,46877.0,100.7847,101.3845,100.7749,101.1583,46877.0
2023-10-06 10:20:00,102.88,103.68,102.8,103.54,44427.0,101.1583,101.9449,101.0797,101.8073,44427.0
2023-10-06 10:30:00,103.48,103.56,103.21,103.47,40292.0,101.7483,101.8269,101.4828,101.7385,40292.0
2023-10-06 10:40:00,103.51,103.63,103.2,103.32,31994.0,101.7778,101.8958,101.473,101.591,31994.0
2023-10-06 10:50:00,103.31,103.31,102.75,103.04,32927.0,101.5811,101.5811,101.0305,101.3156,32927.0
2023-10-06 11:00:00,103.04,103.18,102.82,103.1,23334.0,101.3156,101.4533,101.0993,101.3746,23334.0
2023-10-06 11:10:00,103.1,103.29,103.02,103.04,35218.0,101.3746,101.5615,101.296,101.3156,35218.0
2023-10-06 11:20:00,103.02,103.74,102.98,103.56,41847.0,101.296,102.0039,101.2567,101.8269,41847.0
2023-10-06 11:30:00,103.6,103.77,103.57,103.72,47535.0,101.8663,102.0334,101.8368,101.9843,47535.0
2023-10-06 11:40:00,103.75,104.31,103.75,104.3,35907.0,102.0138,102.5644,102.0138,102.5546,35907.0
2023-10-06 11:50:00,104.26,104.41,104.09,104.34,28566.0,102.5152,102.6627,102.3481,102.5939,28566.0
2023-10-06 12:00:00,104.34,104.56,104.24,104.48,39200.0,102.5939,102.8102,102.4956,102.7315,39200.0
2023-10-06 12:10:00,104.48,104.61,104.41,104.51,17244.0,102.7315,102.8594,102.6627,102.761,17244.0
2023-10-06 12:20:00,104.46,104.46,104.17,104.23,30823.0,102.7119,102.7119,102.4267,102.4857,30823.0
2023-10-06 12:30:00,104.18,104.3,104.0,104.16,18373.0,102.4366,102.5546,102.2596,102.4169,18373.0
2023-10-06 12:40:00,104.2,104.46,104.19,104.23,17136.0,102.4562,102.7119,102.4464,102.4857,17136.0
2023-10-06 12:50:00,104.25,104.25,103.99,104.0,23907.0,102.5054,102.5054,102.2497,102.2596,23907.0
2023-10-06 13:00:00,104.0,104.2,104.0,104.05,15228.0,102.2596,102.4562,102.2596,102.3087,15228.0
2023-10-06 13:10:00,104.02,104.36,103.94,104.26,26516.0,102.2792,102.6136,102.2006,102.5152,26516.0
2023-10-06 13:20:00,104.3,104.59,104.28,104.53,19972.0,102.5546,102.8397,102.5349,102.7807,19972.0
2023-10-06 13:30:00,104.53,104.62,104.23,104.33,43812.0,102.7807,102.8692,102.4857,102.5841,43812.0
2023-10-06 13:40:00,104.34,104.39,104.1,104.19,20185.0,102.5939,102.6431,102.3579,102.4464,20185.0
2023-10-06 13:50:00,104.16,104.54,104.11,104.5,32236.0,102.4169,102.7905,102.3677,102.7512,32236.0
2023-10-06 14:00:00,104.49,104.54,104.33,104.51,21260.0,102.7414,102.7905,102.5841,102.761,21260.0
2023-10-06 14:10:00,104.5,104.64,104.44,104.49,32625.0,102.7512,102.8889,102.6922,102.7414,32625.0
2023-10-06 14:20:00,104.48,104.63,104.44,104.57,32496.0,102.7315,102.879,102.6922,102.82,32496.0
2023-10-06 14:30:00,104.59,104.86,104.56,104.86,34387.0,102.8397,103.1052,102.8102,103.1052,34387.0
2023-10-06 14:40:00,104.84,104.96,104.82,104.88,23388.0,103.0855,103.2035,103.0659,103.1249,23388.0
2023-10-06 14:50:00,104.84,104.84,104.61,104.64,26637.0,103.0855,103.0855,102.8594,102.8889,26637.0
2023-10-06 15:00:00,104.61,104.66,104.48,104.59,24008.0,102.8594,102.9085,102.7315,102.8397,24008.0
2023-10-06 15:10:00,104.61,104.64,104.42,104.52,22864.0,102.8594,102.8889,102.6726,102.7709,22864.0
2023-10-06 15:20:00,104.52,104.78,104.47,104.74,25809.0,102.7709,103.0265,102.7217,102.9872,25809.0
2023-10-06 15:30:00,104.72,104.83,104.63,104.72,29468.0,102.9675,103.0757,102.879,102.9675,29468.0
2023-10-06 15:40:00,104.76,104.77,104.47,104.66,55689.0,103.0069,103.0167,102.7217,102.9085,55689.0
2023-10-06 15:50:00,104.64,104.64,104.2,104.31,139098.0,102.8889,102.8889,102.4562,102.5644,139098.0
2023-10-09 09:30:00,103.31,103.91,102.9,103.22,36373.0,101.5811,102.1711,101.178,101.4926,36373.0
2023-10-09 09:40:00,103.29,103.73,103.2,103.63,20316.0,101.5615,101.9941,101.473,101.8958,20316.0
2023-10-09 09:50:00,103.62,103.62,102.91,103.38,21623.0,101.8859,101.8859,101.1878,101.65,21623.0
2023-10-09 10:00:00,103.38,103.61,103.26,103.61,25432.0,101.65,101.8761,101.532,101.8761,25432.0
2023-10-09 10:10:00,103.62,104.14,103.61,104.11,14451.0,101.8859,102.3972,101.8761,102.3677,14451.0
2023-10-09 10:20:00,104.14,104.37,104.06,104.27,14921.0,102.3972,102.6234,102.3186,102.5251,14921.0
2023-10-09 10:30:00,104.28,104.66,104.24,104.33,20321.0,102.5349,102.9085,102.4956,102.5841,20321.0
2023-10-09 10:40:00,104.38,104.43,104.12,104.12,16433.0,102.6332,102.6824,102.3776,102.3776,16433.0
2023-10-09 10:50:00,104.16,104.38,104.12,104.24,12947.0,102.4169,102.6332,102.3776,102.4956,12947.0
2023-10-09 11:00:00,104.22,104.3,104.13,104.17,13822.0,102.4759,102.5546,102.3874,102.4267,13822.0
2023-10-09 11:10:00,104.15,104.35,104.06,104.32,17573.0,102.4071,102.6037,102.3186,102.5742,17573.0
2023-10-09 11:20:00,104.36,104.54,104.27,104.53,18411.0,102.6136,102.7905,102.5251,102.7807,18411.0
2023-10-09 11:30:00,104.56,104.58,104.45,104.52,11470.0,102.8102,102.8299,102.7021,102.7709,11470.0
2023-10-09 11:40:00,104.49,104.54,104.3,104.39,12724.0,102.7414,102.7905,102.5546,102.6431,12724.0
2023-10-09 11:50:00,104.49,104.53,104.32,104.46,11246.0,102.7414,102.7807,102.5742,102.7119,11246.0
2023-10-09 12:00:00,104.46,104.5,104.25,104.35,13869.0,102.7119,102.7512,102.5054,102.6037,13869.0
2023-10-09 12:10:00,104.33,104.4,104.23,104.36,11760.0,102.5841,102.6529,102.4857,102.6136,11760.0
2023-10-09 12:20:00,104.36,104.39,104.23,104.39,14738.0,102.6136,102.6431,102.4857,102.6431,14738.0
2023-10-09 12:30:00,104.4,104.49,104.28,104.34,15439.0,102.6529,102.7414,102.5349,102.5939,15439.0
2023-10-09 12:40:00,104.39,104.41,104.2,104.34,16091.0,102.6431,102.6627,102.4562,102.5939,16091.0
2023-10-09 12:50:00,104.34,104.35,104.03,104.18,11207.0,102.5939,102.6037,102.2891,102.4366,11207.0
2023-10-09 13:00:00,104.19,104.23,104.12,104.19,10983.0,102.4464,102.4857,102.3776,102.4464,10983.0
2023-10-09 13:10:00,104.22,104.35,104.14,104.34,32630.0,102.4759,102.6037,102.3972,102.5939,32630.0
2023-10-09 13:20:00,104.35,104.48,104.21,104.41,13540.0,102.6037,102.7315,102.4661,102.6627,13540.0
2023-10-09 13:30:00,104.41,104.91,104.4,104.84,15967.0,102.6627,103.1544,102.6529,103.0855,15967.0
2023-10-09 13:40:00,104.85,105.24,104.85,105.15,20490.0,103.0954,103.4788,103.0954,103.3903,20490.0
2023-10-09 13:50:00,105.09,105.33,105.09,105.19,15124.0,103.3313,103.5673,103.3313,103.4297,15124.0
2023-10-09 14:00:00,105.24,105.34,105.15,105.18,11573.0,103.4788,103.5772,103.3903,103.4198,11573.0
2023-10-09 14:10:00,105.12,105.45,105.12,105.41,15792.0,103.3608,103.6853,103.3608,103.646,15792.0
2023-10-09 14:20:00,105.4,105.42,105.29,105.4,10531.0,103.6362,103.6558,103.528,103.6362,10531.0
2023-10-09 14:30:00,105.47,105.47,105.24,105.38,12924.0,103.705,103.705,103.4788,103.6165,12924.0
2023-10-09 14:40:00,105.41,105.68,105.41,105.56,24808.0,103.646,103.9115,103.646,103.7935,24808.0
2023-10-09 14:50:00,105.58,105.71,105.45,105.54,38040.0,103.8131,103.941,103.6853,103.7738,38040.0
2023-10-09 15:00:00,105.55,105.6,105.34,105.57,23899.0,103.7836,103.8328,103.5772,103.8033,23899.0
2023-10-09 15:10:00,105.57,105.78,105.57,105.67,38983.0,103.8033,104.0098,103.8033,103.9016,38983.0
2023-10-09 15:20:00,105.65,105.79,105.58,105.73,39562.0,103.882,104.0196,103.8131,103.9606,39562.0
2023-10-09 15:30:00,105.75,105.78,105.63,105.75,47331.0,103.9803,104.0098,103.8623,103.9803,47331.0
2023-10-09 15:40:00,105.72,105.86,105.57,105.84,67259.0,103.9508,104.0885,103.8033,104.0688,67259.0
2023-10-09 15:50:00,105.84,106.13,105.81,106.12,137880.0,104.0688,104.3539,104.0393,104.3441,137880.0
2023-10-10 09:30:00,106.04,106.9,106.04,106.83,44034.0,104.2654,105.1111,104.2654,105.0422,44034.0
2023-10-10 09:40:00,106.85,107.44,106.47,107.02,58502.0,105.0619,105.642,104.6882,105.229,58502.0
2023-10-10 09:50:00,107.08,107.64,106.92,107.64,46103.0,105.288,105.8387,105.1307,105.8387,46103.0
2023-10-10 10:00:00,107.6,108.29,107.55,108.2,88230.0,105.7993,106.4778,105.7502,106.3893,88230.0
2023-10-10 10:10:00,108.27,108.5,108.01,108.02,52156.0,106.4581,106.6843,106.2025,106.2123,52156.0
2023-10-10 10:20:00,108.02,108.31,107.8,108.23,35927.0,106.2123,106.4975,105.996,106.4188,35927.0
2023-10-10 10:30:00,108.23,108.83,108.23,108.72,65362.0,106.4188,107.0088,106.4188,106.9006,65362.0
2023-10-10 10:40:00,108.71,108.82,108.5,108.69,51753.0,106.8908,106.9989,106.6843,106.8711,51753.0
2023-10-10 10:50:00,108.69,108.73,108.56,108.58,108968.0,106.8711,106.9104,106.7433,106.7629,108968.0
2023-10-10 11:00:00,108.61,108.81,108.43,108.68,35777.0,106.7924,106.9891,106.6154,106.8613,35777.0
2023-10-10 11:10:00,108.68,109.21,108.61,109.09,22784.0,106.8613,107.3824,106.7924,107.2644,22784.0
2023-10-10 11:20:00,109.06,109.13,108.86,108.89,23223.0,107.2349,107.3037,107.0383,107.0677,23223.0
2023-10-10 11:30:00,108.86,108.93,108.63,108.77,17589.0,107.0383,107.1071,106.8121,106.9498,17589.0
2023-10-10 11:40:00,108.71,108.92,108.71,108.89,11401.0,106.8908,107.0972,106.8908,107.0677,11401.0
2023-10-10 11:50:00,108.95,109.02,108.87,109.01,15999.0,107.1267,107.1956,107.0481,107.1857,15999.0
2023-10-10 12:00:00,109.03,109.1,108.89,109.07,22421.0,107.2054,107.2742,107.0677,107.2447,22421.0
2023-10-10 12:10:00,109.08,109.13,108.94,109.09,22436.0,107.2546,107.3037,107.1169,107.2644,22436.0
2023-10-10 12:20:00,109.11,109.11,108.84,108.96,19565.0,107.2841,107.2841,107.0186,107.1366,19565.0
2023-10-10 12:30:00,108.96,109.1,108.95,109.03,38272.0,107.1366,107.2742,107.1267,107.2054,38272.0
2023-10-10 12:40:00,109.0,109.09,108.61,108.61,57506.0,107.1759,107.2644,106.7924,106.7924,57506.0
2023-10-10 12:50:00,108.65,108.81,108.5,108.58,25681.0,106.8318,106.9891,106.6843,106.7629,25681.0
2023-10-10 13:00:00,108.6,108.6,107.96,108.02,19661.0,106.7826,106.7826,106.1533,106.2123,19661.0
2023-10-10 13:10:00,108.01,108.13,107.88,108.12,26853.0,106.2025,106.3205,106.0747,106.3106,26853.0
2023-10-10 13:20:00,108.11,108.22,108.03,108.08,11720.0,106.3008,106.409,106.2221,106.2713,11720.0
2023-10-10 13:30:00,108.08,108.31,108.0,108.22,20001.0,106.2713,106.4975,106.1926,106.409,20001.0
2023-10-10 13:40:00,108.22,108.32,108.18,108.27,12543.0,106.409,106.5073,106.3696,106.4581,12543.0
2023-10-10 13:50:00,108.25,108.42,108.12,108.22,16637.0,106.4385,106.6056,106.3106,106.409,16637.0
2023-10-10 14:00:00,108.25,108.31,107.95,108.18,43206.0,106.4385,106.4975,106.1435,106.3696,43206.0
2023-10-10 14:10:00,108.15,108.17,107.67,107.76,52826.0,106.3401,106.3598,105.8682,105.9567,52826.0
2023-10-10 14:20:00,107.8,107.82,107.55,107.69,24637.0,105.996,106.0157,105.7502,105.8878,24637.0
2023-10-10 14:30:00,107.72,108.02,107.72,107.89,20125.0,105.9173,106.2123,105.9173,106.0845,20125.0
2023-10-10 14:40:00,107.89,108.07,107.85,107.86,17557.0,106.0845,106.2615,106.0452,106.055,17557.0
2023-10-10 14:50:00,107.84,107.85,107.67,107.8,10978.0,106.0353,106.0452,105.8682,105.996,10978.0
2023-10-10 15:00:00,107.81,107.82,107.55,107.57,178169.0,106.0058,106.0157,105.7502,105.7698,178169.0
2023-10-10 15:10:00,107.59,107.75,107.43,107.63,45216.0,105.7895,105.9468,105.6322,105.8288,45216.0
2023-10-10 15:20:00,107.64,107.64,107.46,107.57,53712.0,105.8387,105.8387,105.6617,105.7698,53712.0
2023-10-10 15:30:00,107.57,107.67,107.46,107.47,48856.0,105.7698,105.8682,105.6617,105.6715,48856.0
2023-10-10 15:40:00,107.47,107.63,107.47,107.53,84049.0,105.6715,105.8288,105.6715,105.7305,84049.0
2023-10-10 15:50:00,107.54,107.61,107.14,107.2,316963.0,105.7403,105.8092,105.347,105.406,316963.0
2023-10-11 09:30:00,108.04,109.28,108.04,109.28,41661.0,106.232,107.4512,106.232,107.4512,41661.0
2023-10-11 09:40:00,109.24,109.24,108.47,108.62,26535.0,107.4119,107.4119,106.6548,106.8023,26535.0
2023-10-11 09:50:00,108.72,108.72,107.59,107.72,39453.0,106.9006,106.9006,105.7895,105.9173,39453.0
2023-10-11 10:00:00,107.87,108.09,107.54,107.96,46613.0,106.0648,106.2811,105.7403,106.1533,46613.0
2023-10-11 10:10:00,108.02,108.02,107.65,107.8,19382.0,106.2123,106.2123,105.8485,105.996,19382.0
2023-10-11 10:20:00,107.74,107.94,107.54,107.74,19168.0,105.937,106.1336,105.7403,105.937,19168.0
2023-10-11 10:30:00,107.74,107.82,107.42,107.76,33929.0,105.937,106.0157,105.6223,105.9567,33929.0
2023-10-11 10:40:00,107.81,107.87,107.44,107.65,21697.0,106.0058,106.0648,105.642,105.8485,21697.0
2023-10-11 10:50:00,107.71,108.15,107.7,108.15,29749.0,105.9075,106.3401,105.8977,106.3401,29749.0
2023-10-11 11:00:00,108.17,108.21,107.77,107.95,22420.0,106.3598,106.3991,105.9665,106.1435,22420.0
2023-10-11 11:10:00,107.99,107.99,107.59,107.69,21810.0,106.1828,106.1828,105.7895,105.8878,21810.0
2023-10-11 11:20:00,107.6,107.74,107.51,107.59,17134.0,105.7993,105.937,105.7108,105.7895,17134.0
2023-10-11 11:30:00,107.56,107.87,107.51,107.78,14054.0,105.76,106.0648,105.7108,105.9763,14054.0
2023-10-11 11:40:00,107.82,107.99,107.58,107.88,15188.0,106.0157,106.1828,105.7797,106.0747,15188.0
2023-10-11 11:50:00,107.9,108.02,107.8,107.81,14970.0,106.0943,106.2123,105.996,106.0058,14970.0
2023-10-11 12:00:00,107.77,107.86,107.62,107.72,14979.0,105.9665,106.055,105.819,105.9173,14979.0
2023-10-11 12:10:00,107.69,107.76,107.5,107.76,13789.0,105.8878,105.9567,105.701,105.9567,13789.0
2023-10-11 12:20:00,107.77,107.79,107.55,107.57,13897.0,105.9665,105.9862,105.7502,105.7698,13897.0
2023-10-11 12:30:00,107.61,107.73,107.57,107.72,17487.0,105.8092,105.9272,105.7698,105.9173,17487.0
2023-10-11 12:40:00,107.7,107.7,107.4,107.48,15878.0,105.8977,105.8977,105.6027,105.6813,15878.0
2023-10-11 12:50:00,107.48,107.64,107.4,107.55,30035.0,105.6813,105.8387,105.6027,105.7502,30035.0
2023-10-11 13:00:00,107.54,107.63,107.35,107.56,18192.0,105.7403,105.8288,105.5535,105.76,18192.0
2023-10-11 13:10:00,107.54,107.62,107.24,107.32,16093.0,105.7403,105.819,105.4454,105.524,16093.0
2023-10-11 13:20:00,107.33,107.47,107.26,107.47,12918.0,105.5339,105.6715,105.465,105.6715,12918.0
2023-10-11 13:30:00,107.45,107.5,107.32,107.4,18719.0,105.6518,105.701,105.524,105.6027,18719.0
2023-10-11 13:40:00,107.39,107.51,107.25,107.45,14327.0,105.5929,105.7108,105.4552,105.6518,14327.0
2023-10-11 13:50:00,107.47,107.64,107.42,107.57,16079.0,105.6715,105.8387,105.6223,105.7698,16079.0
2023-10-11 14:00:00,107.55,107.68,107.53,107.61,16931.0,105.7502,105.878,105.7305,105.8092,16931.0
2023-10-11 14:10:00,107.62,107.69,107.55,107.62,12260.0,105.819,105.8878,105.7502,105.819,12260.0
2023-10-11 14:20:00,107.66,108.0,107.65,107.9,17349.0,105.8583,106.1926,105.8485,106.0943,17349.0
2023-10-11 14:30:00,107.88,107.97,107.85,107.88,15305.0,106.0747,106.1631,106.0452,106.0747,15305.0
2023-10-11 14:40:00,107.89,108.06,107.81,108.01,20522.0,106.0845,106.2516,106.0058,106.2025,20522.0
2023-10-11 14:50:00,108.03,108.18,108.0,108.09,24075.0,106.2221,106.3696,106.1926,106.2811,24075.0
2023-10-11 15:00:00,108.11,108.38,108.07,108.37,16843.0,106.3008,106.5663,106.2615,106.5565,16843.0
2023-10-11 15:10:00,108.41,108.49,108.38,108.41,22394.0,106.5958,106.6744,106.5663,106.5958,22394.0
2023-10-11 15:20:00,108.4,108.53,108.31,108.52,27386.0,106.5859,106.7138,106.4975,106.7039,27386.0
2023-10-11 15:30:00,108.52,108.8,108.48,108.8,43548.0,106.7039,106.9793,106.6646,106.9793,43548.0
2023-10-11 15:40:00,108.77,108.93,108.7,108.71,73930.0,106.9498,107.1071,106.8809,106.8908,73930.0
2023-10-11 15:50:00,108.62,108.84,108.57,108.67,195956.0,106.8023,107.0186,106.7531,106.8514,195956.0
2023-10-12 09:30:00,107.1,107.2,105.6,106.32,110610.0,105.3077,105.406,103.8328,104.5408,110610.0
2023-10-12 09:40:00,106.41,106.47,104.68,104.93,59858.0,104.6293,104.6882,102.9282,103.174,59858.0
2023-10-12 09:50:00,104.93,105.48,104.58,104.67,42437.0,103.174,103.7148,102.8299,102.9184,42437.0
2023-10-12 10:00:00,104.67,104.68,104.13,104.17,65133.0,102.9184,102.9282,102.3874,102.4267,65133.0
2023-10-12 10:10:00,104.13,104.4,103.93,104.04,74253.0,102.3874,102.6529,102.1908,102.2989,74253.0
2023-10-12 10:20:00,104.04,104.46,103.94,103.97,52438.0,102.2989,102.7119,102.2006,102.2301,52438.0
2023-10-12 10:30:00,103.94,104.11,103.62,103.83,33988.0,102.2006,102.3677,101.8859,102.0924,33988.0
2023-10-12 10:40:00,103.86,104.04,103.65,104.04,45089.0,102.1219,102.2989,101.9154,102.2989,45089.0
2023-10-12 10:50:00,104.03,104.17,103.89,104.09,20963.0,102.2891,102.4267,102.1514,102.3481,20963.0
2023-10-12 11:00:00,104.06,104.61,104.03,104.43,36566.0,102.3186,102.8594,102.2891,102.6824,36566.0
2023-10-12 11:10:00,104.41,104.52,104.29,104.45,27666.0,102.6627,102.7709,102.5447,102.7021,27666.0
2023-10-12 11:20:00,104.44,104.66,104.35,104.47,16895.0,102.6922,102.9085,102.6037,102.7217,16895.0
2023-10-12 11:30:00,104.47,104.71,104.44,104.67,17988.0,102.7217,102.9577,102.6922,102.9184,17988.0
2023-10-12 11:40:00,104.67,104.76,104.5,104.72,13921.0,102.9184,103.0069,102.7512,102.9675,13921.0
2023-10-12 11:50:00,104.76,104.83,104.63,104.67,16562.0,103.0069,103.0757,102.879,102.9184,16562.0
2023-10-12 12:00:00,104.71,104.79,104.22,104.28,29102.0,102.9577,103.0364,102.4759,102.5349,29102.0
2023-10-12 12:10:00,104.32,104.37,104.06,104.3,50119.0,102.5742,102.6234,102.3186,102.5546,50119.0
2023-10-12 12:20:00,104.28,104.5,104.18,104.22,40125.0,102.5349,102.7512,102.4366,102.4759,40125.0
2023-10-12 12:30:00,104.24,104.33,104.12,104.18,25185.0,102.4956,102.5841,102.3776,102.4366,25185.0
2023-10-12 12:40:00,104.18,104.2,104.04,104.07,28924.0,102.4366,102.4562,102.2989,102.3284,28924.0
2023-10-12 12:50:00,104.07,104.09,103.72,103.77,23051.0,102.3284,102.3481,101.9843,102.0334,23051.0
2023-10-12 13:00:00,103.74,103.81,102.78,102.99,88445.0,102.0039,102.0728,101.06,101.2665,88445.0
2023-10-12 13:10:00,102.95,102.97,102.5,102.63,50914.0,101.2272,101.2468,100.7847,100.9125,50914.0
2023-10-12 13:20:00,102.65,102.65,102.23,102.3,75379.0,100.9322,100.9322,100.5192,100.588,75379.0
2023-10-12 13:30:00,102.27,102.63,102.19,102.48,79680.0,100.5585,100.9125,100.4799,100.765,79680.0
2023-10-12 13:40:00,102.51,102.52,102.25,102.31,31890.0,100.7945,100.8043,100.5389,100.5979,31890.0
2023-10-12 13:50:00,102.31,102.31,101.81,101.95,89259.0,100.5979,100.5979,100.1062,100.2439,89259.0
2023-10-12 14:00:00,101.96,101.96,101.69,101.72,60536.0,100.2537,100.2537,99.9882,100.0177,60536.0
2023-10-12 14:10:00,101.75,101.98,101.69,101.89,58466.0,100.0472,100.2734,99.9882,100.1849,58466.0
2023-10-12 14:20:00,101.87,102.26,101.87,102.13,67920.0,100.1652,100.5487,100.1652,100.4209,67920.0
2023-10-12 14:30:00,102.11,102.41,102.05,102.41,62309.0,100.4012,100.6962,100.3422,100.6962,62309.0
2023-10-12 14:40:00,102.45,102.51,102.24,102.48,34423.0,100.7355,100.7945,100.529,100.765,34423.0
2023-10-12 14:50:00,102.48,102.56,102.22,102.23,40598.0,100.765,100.8437,100.5094,100.5192,40598.0
2023-10-12 15:00:00,102.25,102.51,102.22,102.45,83604.0,100.5389,100.7945,100.5094,100.7355,83604.0
2023-10-12 15:10:00,102.44,102.47,102.23,102.23,92578.0,100.7257,100.7552,100.5192,100.5192,92578.0
2023-10-12 15:20:00,102.27,102.46,101.96,102.38,98867.0,100.5585,100.7454,100.2537,100.6667,98867.0
2023-10-12 15:30:00,102.38,102.62,102.33,102.6,63672.0,100.6667,100.9027,100.6175,100.883,63672.0
2023-10-12 15:40:00,102.59,102.63,102.45,102.45,98290.0,100.8732,100.9125,100.7355,100.7355,98290.0
2023-10-12 15:50:00,102.46,102.67,102.31,102.35,234180.0,100.7454,100.9518,100.5979,100.6372,234180.0
2023-10-13 09:30:00,102.67,104.16,102.67,104.16,65134.0,100.9518,102.4169,100.9518,102.4169,65134.0
2023-10-13 09:40:00,104.19,104.59,103.33,103.49,33575.0,102.4464,102.8397,101.6008,101.7581,33575.0
2023-10-13 09:50:00,103.49,103.86,103.36,103.6,25765.0,101.7581,102.1219,101.6303,101.8663,25765.0
2023-10-13 10:00:00,103.57,103.68,103.29,103.51,36859.0,101.8368,101.9449,101.5615,101.7778,36859.0
2023-10-13 10:10:00,103.54,103.93,103.45,103.93,39701.0,101.8073,102.1908,101.7188,102.1908,39701.0
2023-10-13 10:20:00,103.94,104.12,103.81,103.84,31913.0,102.2006,102.3776,102.0728,102.1023,31913.0
2023-10-13 10:30:00,103.81,104.1,103.57,103.57,38715.0,102.0728,102.3579,101.8368,101.8368,38715.0
2023-10-13 10:40:00,103.49,103.9,103.48,103.77,22329.0,101.7581,102.1613,101.7483,102.0334,22329.0
2023-10-13 10:50:00,103.77,103.78,103.25,103.31,29859.0,102.0334,102.0433,101.5221,101.5811,29859.0
2023-10-13 11:00:00,103.31,103.31,102.57,102.91,100802.0,101.5811,101.5811,100.8535,101.1878,100802.0
2023-10-13 11:10:00,102.93,103.13,102.79,102.94,73131.0,101.2075,101.4041,101.0698,101.2173,73131.0
2023-10-13 11:20:00,103.0,103.23,102.88,103.08,34512.0,101.2763,101.5025,101.1583,101.355,34512.0
2023-10-13 11:30:00,103.1,103.52,103.1,103.38,51993.0,101.3746,101.7876,101.3746,101.65,51993.0
2023-10-13 11:40:00,103.39,103.43,103.08,103.14,24383.0,101.6598,101.6991,101.355,101.414,24383.0
2023-10-13 11:50:00,103.19,103.19,102.85,102.92,13513.0,101.4631,101.4631,101.1288,101.1977,13513.0
2023-10-13 12:00:00,102.91,103.21,102.87,103.13,20584.0,101.1878,101.4828,101.1485,101.4041,20584.0
2023-10-13 12:10:00,103.14,103.5,103.12,103.5,61392.0,101.414,101.7679,101.3943,101.7679,61392.0
2023-10-13 12:20:00,103.57,103.63,103.45,103.59,18893.0,101.8368,101.8958,101.7188,101.8564,18893.0
2023-10-13 12:30:00,103.61,103.71,103.4,103.41,22278.0,101.8761,101.9744,101.6696,101.6795,22278.0
2023-10-13 12:40:00,103.44,103.46,103.27,103.27,17419.0,101.709,101.7286,101.5418,101.5418,17419.0
2023-10-13 12:50:00,103.25,103.35,102.95,103.12,20064.0,101.5221,101.6205,101.2272,101.3943,20064.0
2023-10-13 13:00:00,103.2,103.27,102.97,103.01,17158.0,101.473,101.5418,101.2468,101.2861,17158.0
2023-10-13 13:10:00,103.02,103.04,102.69,102.83,45098.0,101.296,101.3156,100.9715,101.1092,45098.0
2023-10-13 13:20:00,102.86,103.02,102.68,102.7,14648.0,101.1387,101.296,100.9617,100.9813,14648.0
2023-10-13 13:30:00,102.67,102.84,102.66,102.81,15770.0,100.9518,101.119,100.942,101.0895,15770.0
2023-10-13 13:40:00,102.84,103.19,102.8,103.13,18960.0,101.119,101.4631,101.0797,101.4041,18960.0
2023-10-13 13:50:00,103.14,103.37,103.13,103.37,23386.0,101.414,101.6401,101.4041,101.6401,23386.0
2023-10-13 14:00:00,103.37,103.68,103.28,103.67,38265.0,101.6401,101.9449,101.5516,101.9351,38265.0
2023-10-13 14:10:00,103.63,103.68,103.37,103.47,19032.0,101.8958,101.9449,101.6401,101.7385,19032.0
2023-10-13 14:20:00,103.47,103.52,103.29,103.39,18705.0,101.7385,101.7876,101.5615,101.6598,18705.0
2023-10-13 14:30:00,103.45,103.49,103.13,103.14,22963.0,101.7188,101.7581,101.4041,101.414,22963.0
2023-10-13 14:40:00,103.13,103.17,102.92,102.98,20243.0,101.4041,101.4435,101.1977,101.2567,20243.0
2023-10-13 14:50:00,102.95,103.16,102.95,103.11,21768.0,101.2272,101.4336,101.2272,101.3845,21768.0
2023-10-13 15:00:00,103.13,103.35,103.0,103.23,23240.0,101.4041,101.6205,101.2763,101.5025,23240.0
2023-10-13 15:10:00,103.23,103.52,103.2,103.44,32285.0,101.5025,101.7876,101.473,101.709,32285.0
2023-10-13 15:20:00,103.44,103.52,103.41,103.43,27418.0,101.709,101.7876,101.6795,101.6991,27418.0
2023-10-13 15:30:00,103.46,103.76,103.46,103.73,48543.0,101.7286,102.0236,101.7286,101.9941,48543.0
2023-10-13 15:40:00,103.73,103.73,103.32,103.47,42815.0,101.9941,101.9941,101.591,101.7385,42815.0
2023-10-13 15:50:00,103.46,103.67,103.37,103.66,161915.0,101.7286,101.9351,101.6401,101.9253,161915.0
2023-10-16 09:30:00,105.28,105.5,103.92,104.05,67443.0,103.5182,103.7345,102.1809,102.3087,67443.0
2023-10-16 09:40:00,103.8,103.99,103.17,103.99,48724.0,102.0629,102.2497,101.4435,102.2497,48724.0
2023-10-16 09:50:00,104.0,104.57,103.86,104.25,19816.0,102.2596,102.82,102.1219,102.5054,19816.0
2023-10-16 10:00:00,104.21,104.32,103.87,104.32,17594.0,102.4661,102.5742,102.1318,102.5742,17594.0
2023-10-16 10:10:00,104.46,104.69,104.31,104.4,23904.0,102.7119,102.938,102.5644,102.6529,23904.0
2023-10-16 10:20:00,104.37,104.55,104.17,104.44,26761.0,102.6234,102.8004,102.4267,102.6922,26761.0
2023-10-16 10:30:00,104.42,104.75,104.41,104.48,13329.0,102.6726,102.997,102.6627,102.7315,13329.0
2023-10-16 10:40:00,104.49,104.53,104.0,104.19,17186.0,102.7414,102.7807,102.2596,102.4464,17186.0
2023-10-16 10:50:00,104.21,104.54,104.21,104.51,17658.0,102.4661,102.7905,102.4661,102.761,17658.0
2023-10-16 11:00:00,104.59,104.79,104.33,104.46,17356.0,102.8397,103.0364,102.5841,102.7119,17356.0
2023-10-16 11:10:00,104.43,104.43,103.99,104.02,13262.0,102.6824,102.6824,102.2497,102.2792,13262.0
2023-10-16 11:20:00,103.97,104.23,103.91,103.98,28187.0,102.2301,102.4857,102.1711,102.2399,28187.0
2023-10-16 11:30:00,104.03,104.18,103.62,103.62,20643.0,102.2891,102.4366,101.8859,101.8859,20643.0
2023-10-16 11:40:00,103.61,104.05,103.54,104.03,36568.0,101.8761,102.3087,101.8073,102.2891,36568.0
2023-10-16 11:50:00,104.02,104.22,103.84,104.22,45604.0,102.2792,102.4759,102.1023,102.4759,45604.0
2023-10-16 12:00:00,104.19,104.49,104.14,104.45,40247.0,102.4464,102.7414,102.3972,102.7021,40247.0
2023-10-16 12:10:00,104.47,104.53,104.3,104.3,42080.0,102.7217,102.7807,102.5546,102.5546,42080.0
2023-10-16 12:20:00,104.33,104.44,104.26,104.38,19111.0,102.5841,102.6922,102.5152,102.6332,19111.0
2023-10-16 12:30:00,104.37,104.42,104.19,104.2,17360.0,102.6234,102.6726,102.4464,102.4562,17360.0
2023-10-16 12:40:00,104.18,104.39,104.14,104.35,17599.0,102.4366,102.6431,102.3972,102.6037,17599.0
2023-10-16 12:50:00,104.34,104.39,104.15,104.26,19785.0,102.5939,102.6431,102.4071,102.5152,19785.0
2023-10-16 13:00:00,104.29,104.59,104.25,104.56,51086.0,102.5447,102.8397,102.5054,102.8102,51086.0
2023-10-16 13:10:00,104.58,104.66,104.53,104.54,20844.0,102.8299,102.9085,102.7807,102.7905,20844.0
2023-10-16 13:20:00,104.54,104.54,103.75,104.12,27405.0,102.7905,102.7905,102.0138,102.3776,27405.0
2023-10-16 13:30:00,104.12,104.2,104.04,104.18,18260.0,102.3776,102.4562,102.2989,102.4366,18260.0
2023-10-16 13:40:00,104.2,104.43,104.18,104.37,16030.0,102.4562,102.6824,102.4366,102.6234,16030.0
2023-10-16 13:50:00,104.35,104.37,104.21,104.26,15086.0,102.6037,102.6234,102.4661,102.5152,15086.0
2023-10-16 14:00:00,104.24,104.25,104.03,104.19,13850.0,102.4956,102.5054,102.2891,102.4464,13850.0
2023-10-16 14:10:00,104.2,104.38,104.19,104.35,25006.0,102.4562,102.6332,102.4464,102.6037,25006.0
2023-10-16 14:20:00,104.35,104.54,104.3,104.53,22959.0,102.6037,102.7905,102.5546,102.7807,22959.0
2023-10-16 14:30:00,104.55,104.6,104.42,104.5,28464.0,102.8004,102.8495,102.6726,102.7512,28464.0
2023-10-16 14:40:00,104.51,104.66,104.48,104.51,44901.0,102.761,102.9085,102.7315,102.761,44901.0
2023-10-16 14:50:00,104.52,104.68,104.51,104.61,21107.0,102.7709,102.9282,102.761,102.8594,21107.0
2023-10-16 15:00:00,104.61,104.8,104.53,104.73,33313.0,102.8594,103.0462,102.7807,102.9774,33313.0
2023-10-16 15:10:00,104.71,104.72,104.58,104.63,35932.0,102.9577,102.9675,102.8299,102.879,35932.0
2023-10-16 15:20:00,104.63,104.8,104.62,104.76,31570.0,102.879,103.0462,102.8692,103.0069,31570.0
2023-10-16 15:30:00,104.76,104.82,104.53,104.53,72833.0,103.0069,103.0659,102.7807,102.7807,72833.0
2023-10-16 15:40:00,104.55,104.58,104.35,104.35,72376.0,102.8004,102.8299,102.6037,102.6037,72376.0
2023-10-16 15:50:00,104.36,104.72,104.32,104.52,210493.0,102.6136,102.9675,102.5742,102.7709,210493.0
2023-10-17 09:30:00,103.82,106.0,103.8,105.76,188705.0,102.0826,104.2261,102.0629,103.9901,188705.0
2023-10-17 09:40:00,105.7,105.78,105.23,105.23,55246.0,103.9311,104.0098,103.469,103.469,55246.0
2023-10-17 09:50:00,105.38,105.39,104.53,105.17,35214.0,103.6165,103.6263,102.7807,103.41,35214.0
2023-10-17 10:00:00,105.13,105.14,104.46,105.0,52566.0,103.3707,103.3805,102.7119,103.2428,52566.0
2023-10-17 10:10:00,105.02,105.79,105.02,105.79,29587.0,103.2625,104.0196,103.2625,104.0196,29587.0
2023-10-17 10:20:00,105.8,105.93,105.5,105.51,24282.0,104.0295,104.1573,103.7345,103.7443,24282.0
2023-10-17 10:30:00,105.42,105.54,105.26,105.45,9726.0,103.6558,103.7738,103.4985,103.6853,9726.0
2023-10-17 10:40:00,105.4,105.62,105.18,105.21,14168.0,103.6362,103.8525,103.4198,103.4493,14168.0
2023-10-17 10:50:00,105.15,105.23,105.03,105.08,10990.0,103.3903,103.469,103.2723,103.3215,10990.0
2023-10-17 11:00:00,105.14,105.5,105.02,105.36,15211.0,103.3805,103.7345,103.2625,103.5968,15211.0
2023-10-17 11:10:00,105.4,106.04,105.37,105.93,41671.0,103.6362,104.2654,103.6067,104.1573,41671.0
2023-10-17 11:20:00,105.92,105.93,105.63,105.7,9003.0,104.1475,104.1573,103.8623,103.9311,9003.0
2023-10-17 11:30:00,105.7,106.0,105.7,105.96,16586.0,103.9311,104.2261,103.9311,104.1868,16586.0
2023-10-17 11:40:00,105.93,105.97,105.72,105.92,53052.0,104.1573,104.1966,103.9508,104.1475,53052.0
2023-10-17 11:50:00,105.9,106.12,105.87,106.04,30959.0,104.1278,104.3441,104.0983,104.2654,30959.0
2023-10-17 12:00:00,106.0,106.17,105.88,105.98,14657.0,104.2261,104.3933,104.1081,104.2064,14657.0
2023-10-17 12:10:00,105.98,106.1,105.93,106.01,12980.0,104.2064,104.3244,104.1573,104.2359,12980.0
2023-10-17 12:20:00,106.0,106.27,105.99,106.27,10934.0,104.2261,104.4916,104.2163,104.4916,10934.0
2023-10-17 12:30:00,106.27,106.35,105.99,106.04,15799.0,104.4916,104.5703,104.2163,104.2654,15799.0
2023-10-17 12:40:00,105.96,106.04,105.75,105.91,11476.0,104.1868,104.2654,103.9803,104.1376,11476.0
2023-10-17 12:50:00,105.93,105.93,105.53,105.64,24092.0,104.1573,104.1573,103.764,103.8721,24092.0
2023-10-17 13:00:00,105.6,105.66,105.42,105.42,11205.0,103.8328,103.8918,103.6558,103.6558,11205.0
2023-10-17 13:10:00,105.45,105.85,105.37,105.83,12575.0,103.6853,104.0786,103.6067,104.059,12575.0
2023-10-17 13:20:00,105.84,105.88,105.63,105.7,17802.0,104.0688,104.1081,103.8623,103.9311,17802.0
2023-10-17 13:30:00,105.73,105.76,105.56,105.64,11799.0,103.9606,103.9901,103.7935,103.8721,11799.0
2023-10-17 13:40:00,105.61,105.72,105.54,105.58,10835.0,103.8426,103.9508,103.7738,103.8131,10835.0
2023-10-17 13:50:00,105.56,105.56,105.03,105.1,21470.0,103.7935,103.7935,103.2723,103.3412,21470.0
2023-10-17 14:00:00,105.07,105.1,104.79,104.87,26285.0,103.3117,103.3412,103.0364,103.115,26285.0
2023-10-17 14:10:00,104.83,105.02,104.72,104.72,15739.0,103.0757,103.2625,102.9675,102.9675,15739.0
2023-10-17 14:20:00,104.72,104.83,104.64,104.69,17524.0,102.9675,103.0757,102.8889,102.938,17524.0
2023-10-17 14:30:00,104.69,104.88,104.54,104.88,18238.0,102.938,103.1249,102.7905,103.1249,18238.0
2023-10-17 14:40:00,104.93,104.96,104.52,104.71,19436.0,103.174,103.2035,102.7709,102.9577,19436.0
2023-10-17 14:50:00,104.67,104.71,104.46,104.6,7289.0,102.9184,102.9577,102.7119,102.8495,7289.0
2023-10-17 15:00:00,104.6,104.63,104.51,104.58,8846.0,102.8495,102.879,102.761,102.8299,8846.0
2023-10-17 15:10:00,104.57,104.71,104.49,104.56,20614.0,102.82,102.9577,102.7414,102.8102,20614.0
2023-10-17 15:20:00,104.59,104.72,104.5,104.72,14592.0,102.8397,102.9675,102.7512,102.9675,14592.0
2023-10-17 15:30:00,104.71,104.85,104.56,104.71,25520.0,102.9577,103.0954,102.8102,102.9577,25520.0
2023-10-17 15:40:00,104.72,104.98,104.71,104.87,34433.0,102.9675,103.2232,102.9577,103.115,34433.0
2023-10-17 15:50:00,104.84,104.99,104.68,104.96,137225.0,103.0855,103.233,102.9282,103.2035,137225.0
2023-10-18 09:30:00,104.0,104.01,102.86,103.28,59410.0,102.2596,102.2694,101.1387,101.5516,59410.0
2023-10-18 09:40:00,103.29,103.94,102.71,103.75,39895.0,101.5615,102.2006,100.9912,102.0138,39895.0
2023-10-18 09:50:00,103.77,104.5,103.62,104.2,55819.0,102.0334,102.7512,101.8859,102.4562,55819.0
2023-10-18 10:00:00,104.12,104.13,103.42,103.47,25499.0,102.3776,102.3874,101.6893,101.7385,25499.0
2023-10-18 10:10:00,103.44,103.87,103.44,103.87,13598.0,101.709,102.1318,101.709,102.1318,13598.0
2023-10-18 10:20:00,103.94,104.15,103.61,103.66,17716.0,102.2006,102.4071,101.8761,101.9253,17716.0
2023-10-18 10:30:00,103.59,103.68,103.35,103.45,19900.0,101.8564,101.9449,101.6205,101.7188,19900.0
2023-10-18 10:40:00,103.4,103.58,103.34,103.46,11515.0,101.6696,101.8466,101.6106,101.7286,11515.0
2023-10-18 10:50:00,103.49,103.53,103.08,103.15,44558.0,101.7581,101.7974,101.355,101.4238,44558.0
2023-10-18 11:00:00,103.15,103.36,103.11,103.12,17638.0,101.4238,101.6303,101.3845,101.3943,17638.0
2023-10-18 11:10:00,103.14,103.39,103.0,103.32,12698.0,101.414,101.6598,101.2763,101.591,12698.0
2023-10-18 11:20:00,103.3,103.38,103.09,103.19,17173.0,101.5713,101.65,101.3648,101.4631,17173.0
2023-10-18 11:30:00,103.11,103.19,102.69,102.8,14039.0,101.3845,101.4631,100.9715,101.0797,14039.0
2023-10-18 11:40:00,102.8,102.82,102.49,102.55,16552.0,101.0797,101.0993,100.7749,100.8338,16552.0
2023-10-18 11:50:00,102.59,102.84,102.55,102.73,16735.0,100.8732,101.119,100.8338,101.0108,16735.0
2023-10-18 12:00:00,102.72,103.17,102.66,102.98,12376.0,101.001,101.4435,100.942,101.2567,12376.0
2023-10-18 12:10:00,102.95,103.0,102.6,102.6,20151.0,101.2272,101.2763,100.883,100.883,20151.0
2023-10-18 12:20:00,102.63,102.74,102.53,102.54,23662.0,100.9125,101.0207,100.8142,100.824,23662.0
2023-10-18 12:30:00,102.53,102.74,102.51,102.56,26638.0,100.8142,101.0207,100.7945,100.8437,26638.0
2023-10-18 12:40:00,102.56,102.75,102.47,102.51,34560.0,100.8437,101.0305,100.7552,100.7945,34560.0
2023-10-18 12:50:00,102.54,102.92,102.54,102.84,16932.0,100.824,101.1977,100.824,101.119,16932.0
2023-10-18 13:00:00,102.86,103.76,102.81,103.7,30095.0,101.1387,102.0236,101.0895,101.9646,30095.0
2023-10-18 13:10:00,103.66,103.87,103.54,103.59,13044.0,101.9253,102.1318,101.8073,101.8564,13044.0
2023-10-18 13:20:00,103.54,103.54,103.3,103.36,10370.0,101.8073,101.8073,101.5713,101.6303,10370.0
2023-10-18 13:30:00,103.3,103.37,102.89,103.06,18365.0,101.5713,101.6401,101.1682,101.3353,18365.0
2023-10-18 13:40:00,103.06,103.19,102.92,103.11,24850.0,101.3353,101.4631,101.1977,101.3845,24850.0
2023-10-18 13:50:00,103.13,103.42,103.06,103.41,22083.0,101.4041,101.6893,101.3353,101.6795,22083.0
2023-10-18 14:00:00,103.41,103.62,103.12,103.51,17587.0,101.6795,101.8859,101.3943,101.7778,17587.0
2023-10-18 14:10:00,103.33,103.37,103.0,103.05,7342.0,101.6008,101.6401,101.2763,101.3255,7342.0
2023-10-18 14:20:00,103.0,103.09,102.95,103.03,5680.0,101.2763,101.3648,101.2272,101.3058,5680.0
2023-10-18 14:30:00,103.01,103.16,102.94,102.95,5314.0,101.2861,101.4336,101.2173,101.2272,5314.0
2023-10-18 14:40:00,102.98,103.11,102.86,103.11,7043.0,101.2567,101.3845,101.1387,101.3845,7043.0
2023-10-18 14:50:00,103.09,103.3,103.04,103.3,22706.0,101.3648,101.5713,101.3156,101.5713,22706.0
2023-10-18 15:00:00,103.28,103.28,102.72,102.75,11498.0,101.5516,101.5516,101.001,101.0305,11498.0
2023-10-18 15:10:00,102.8,102.91,102.7,102.7,8089.0,101.0797,101.1878,100.9813,100.9813,8089.0
2023-10-18 15:20:00,102.69,102.79,102.64,102.78,28209.0,100.9715,101.0698,100.9223,101.06,28209.0
2023-10-18 15:30:00,102.79,102.97,102.73,102.74,33028.0,101.0698,101.2468,101.0108,101.0207,33028.0
2023-10-18 15:40:00,102.75,102.77,102.46,102.61,41447.0,101.0305,101.0502,100.7454,100.8928,41447.0
2023-10-18 15:50:00,102.62,102.72,102.41,102.46,120990.0,100.9027,101.001,100.6962,100.7454,120990.0
2023-10-19 09:30:00,102.76,103.05,101.95,102.17,37702.0,101.0403,101.3255,100.2439,100.4602,37702.0
2023-10-19 09:40:00,102.12,102.25,101.27,101.31,26553.0,100.411,100.5389,99.5753,99.6146,26553.0
2023-10-19 09:50:00,101.3,102.15,100.93,101.85,41385.0,99.6048,100.4405,99.241,100.1456,41385.0
2023-10-19 10:00:00,101.84,102.05,101.46,101.88,31009.0,100.1357,100.3422,99.7621,100.1751,31009.0
2023-10-19 10:10:00,101.78,102.58,101.78,102.01,47826.0,100.0767,100.8633,100.0767,100.3029,47826.0
2023-10-19 10:20:00,102.03,102.13,101.83,101.86,36239.0,100.3225,100.4209,100.1259,100.1554,36239.0
2023-10-19 10:30:00,101.85,102.5,101.8,102.38,48426.0,100.1456,100.7847,100.0964,100.6667,48426.0
2023-10-19 10:40:00,102.37,102.65,102.3,102.31,31567.0,100.6569,100.9322,100.588,100.5979,31567.0
2023-10-19 10:50:00,102.34,102.39,102.11,102.36,30124.0,100.6274,100.6765,100.4012,100.647,30124.0
2023-10-19 11:00:00,102.33,102.72,102.29,102.7,29815.0,100.6175,101.001,100.5782,100.9813,29815.0
2023-10-19 11:10:00,102.68,102.72,102.31,102.38,10562.0,100.9617,101.001,100.5979,100.6667,10562.0
2023-10-19 11:20:00,102.36,102.55,102.01,102.54,39388.0,100.647,100.8338,100.3029,100.824,39388.0
2023-10-19 11:30:00,102.57,102.74,102.47,102.69,23274.0,100.8535,101.0207,100.7552,100.9715,23274.0
2023-10-19 11:40:00,102.66,102.95,102.66,102.78,18610.0,100.942,101.2272,100.942,101.06,18610.0
2023-10-19 11:50:00,102.75,102.75,102.41,102.42,7303.0,101.0305,101.0305,100.6962,100.706,7303.0
2023-10-19 12:00:00,102.37,103.2,102.04,102.69,36775.0,100.6569,101.473,100.3324,100.9715,36775.0
2023-10-19 12:10:00,102.66,103.06,102.65,102.98,8854.0,100.942,101.3353,100.9322,101.2567,8854.0
2023-10-19 12:20:00,103.06,103.34,102.16,102.29,18539.0,101.3353,101.6106,100.4504,100.5782,18539.0
2023-10-19 12:30:00,102.23,102.37,101.63,101.93,32190.0,100.5192,100.6569,99.9292,100.2242,32190.0
2023-10-19 12:40:00,102.01,102.6,101.96,102.6,48318.0,100.3029,100.883,100.2537,100.883,48318.0
2023-10-19 12:50:00,102.49,103.39,102.49,103.05,20850.0,100.7749,101.6598,100.7749,101.3255,20850.0
2023-10-19 13:00:00,103.11,103.42,102.97,103.18,26297.0,101.3845,101.6893,101.2468,101.4533,26297.0
2023-10-19 13:10:00,103.13,103.22,102.67,102.73,22567.0,101.4041,101.4926,100.9518,101.0108,22567.0
2023-10-19 13:20:00,102.73,102.96,102.59,102.81,19490.0,101.0108,101.237,100.8732,101.0895,19490.0
2023-10-19 13:30:00,102.82,103.06,102.22,102.34,14366.0,101.0993,101.3353,100.5094,100.6274,14366.0
2023-10-19 13:40:00,102.46,102.46,102.16,102.19,11263.0,100.7454,100.7454,100.4504,100.4799,11263.0
2023-10-19 13:50:00,102.16,102.28,101.97,102.12,14686.0,100.4504,100.5684,100.2636,100.411,14686.0
2023-10-19 14:00:00,102.09,102.23,101.91,102.04,9552.0,100.3815,100.5192,100.2046,100.3324,9552.0
2023-10-19 14:10:00,102.07,102.27,101.99,102.14,11699.0,100.3619,100.5585,100.2832,100.4307,11699.0
2023-10-19 14:20:00,102.15,102.2,101.71,101.71,17997.0,100.4405,100.4897,100.0079,100.0079,17997.0
2023-10-19 14:30:00,101.7,101.7,101.21,101.35,21663.0,99.9981,99.9981,99.5163,99.6539,21663.0
2023-10-19 14:40:00,101.38,101.44,101.21,101.44,21226.0,99.6834,99.7424,99.5163,99.7424,21226.0
2023-10-19 14:50:00,101.44,101.74,101.4,101.61,21372.0,99.7424,100.0374,99.7031,99.9096,21372.0
2023-10-19 15:00:00,101.6,101.6,101.34,101.37,38946.0,99.8997,99.8997,99.6441,99.6736,38946.0
2023-10-19 15:10:00,101.36,101.43,101.13,101.37,18305.0,99.6638,99.7326,99.4376,99.6736,18305.0
2023-10-19 15:20:00,101.4,101.41,101.0,101.09,49741.0,99.7031,99.7129,99.3098,99.3983,49741.0
2023-10-19 15:30:00,101.09,101.35,100.95,101.09,53654.0,99.3983,99.6539,99.2606,99.3983,53654.0
2023-10-19 15:40:00,101.09,101.24,100.81,101.24,98892.0,99.3983,99.5458,99.123,99.5458,98892.0
2023-10-19 15:50:00,101.31,101.35,101.05,101.23,209346.0,99.6146,99.6539,99.3589,99.5359,209346.0
2023-10-20 09:30:00,101.38,101.88,101.36,101.6,102782.0,99.6834,100.1751,99.6638,99.8997,102782.0
2023-10-20 09:40:00,101.5,102.15,101.36,101.9,41093.0,99.8014,100.4405,99.6638,100.1947,41093.0
2023-10-20 09:50:00,102.03,102.07,100.93,101.02,50819.0,100.3225,100.3619,99.241,99.3295,50819.0
2023-10-20 10:00:00,100.97,101.21,100.56,100.69,27838.0,99.2803,99.5163,98.8771,99.005,27838.0
2023-10-20 10:10:00,100.71,100.82,100.53,100.74,27853.0,99.0246,99.1328,98.8477,99.0541,27853.0
2023-10-20 10:20:00,100.7,100.85,100.23,100.39,22864.0,99.0148,99.1623,98.5527,98.71,22864.0
2023-10-20 10:30:00,100.35,100.82,100.12,100.45,28522.0,98.6707,99.1328,98.4445,98.769,28522.0
2023-10-20 10:40:00,100.39,100.69,100.37,100.51,19666.0,98.71,99.005,98.6903,98.828,19666.0
2023-10-20 10:50:00,100.5,100.5,100.28,100.39,21725.0,98.8182,98.8182,98.6018,98.71,21725.0
2023-10-20 11:00:00,100.37,100.89,100.36,100.82,40199.0,98.6903,99.2016,98.6805,99.1328,40199.0
2023-10-20 11:10:00,100.75,100.84,100.39,100.53,11099.0,99.064,99.1525,98.71,98.8477,11099.0
2023-10-20 11:20:00,100.6,100.74,100.49,100.65,34297.0,98.9165,99.0541,98.8083,98.9656,34297.0
2023-10-20 11:30:00,100.64,100.9,100.62,100.81,26052.0,98.9558,99.2115,98.9361,99.123,26052.0
2023-10-20 11:40:00,100.8,101.0,100.74,100.93,10026.0,99.1131,99.3098,99.0541,99.241,10026.0
2023-10-20 11:50:00,100.99,101.29,100.85,101.13,22672.0,99.3,99.5949,99.1623,99.4376,22672.0
2023-10-20 12:00:00,101.08,101.08,100.74,100.77,9918.0,99.3884,99.3884,99.0541,99.0836,9918.0
2023-10-20 12:10:00,100.73,100.89,100.73,100.87,31168.0,99.0443,99.2016,99.0443,99.182,31168.0
2023-10-20 12:20:00,100.84,101.2,100.75,101.08,21785.0,99.1525,99.5064,99.064,99.3884,21785.0
2023-10-20 12:30:00,101.08,101.48,101.07,101.42,16809.0,99.3884,99.7818,99.3786,99.7228,16809.0
2023-10-20 12:40:00,101.42,101.56,101.33,101.51,10036.0,99.7228,99.8604,99.6343,99.8113,10036.0
2023-10-20 12:50:00,101.48,101.6,101.34,101.6,10227.0,99.7818,99.8997,99.6441,99.8997,10227.0
2023-10-20 13:00:00,101.57,101.57,101.25,101.34,13164.0,99.8702,99.8702,99.5556,99.6441,13164.0
2023-10-20 13:10:00,101.36,101.83,101.22,101.72,10559.0,99.6638,100.1259,99.5261,100.0177,10559.0
2023-10-20 13:20:00,101.78,101.78,101.39,101.49,12106.0,100.0767,100.0767,99.6933,99.7916,12106.0
2023-10-20 13:30:00,101.5,101.59,101.4,101.51,13864.0,99.8014,99.8899,99.7031,99.8113,13864.0
2023-10-20 13:40:00,101.52,101.74,101.38,101.39,24625.0,99.8211,100.0374,99.6834,99.6933,24625.0
2023-10-20 13:50:00,101.39,101.45,101.18,101.42,18912.0,99.6933,99.7523,99.4868,99.7228,18912.0
2023-10-20 14:00:00,101.4,101.59,101.34,101.59,19663.0,99.7031,99.8899,99.6441,99.8899,19663.0
2023-10-20 14:10:00,101.59,101.6,101.27,101.33,15509.0,99.8899,99.8997,99.5753,99.6343,15509.0
2023-10-20 14:20:00,101.34,101.4,101.17,101.25,12778.0,99.6441,99.7031,99.4769,99.5556,12778.0
2023-10-20 14:30:00,101.24,101.48,101.18,101.27,13364.0,99.5458,99.7818,99.4868,99.5753,13364.0
2023-10-20 14:40:00,101.25,101.26,101.0,101.24,21621.0,99.5556,99.5654,99.3098,99.5458,21621.0
2023-10-20 14:50:00,101.22,101.41,101.2,101.22,11920.0,99.5261,99.7129,99.5064,99.5261,11920.0
2023-10-20 15:00:00,101.2,101.32,101.15,101.17,18308.0,99.5064,99.6244,99.4573,99.4769,18308.0
2023-10-20 15:10:00,101.18,101.38,101.09,101.38,26188.0,99.4868,99.6834,99.3983,99.6834,26188.0
2023-10-20 15:20:00,101.36,101.36,100.86,101.09,21577.0,99.6638,99.6638,99.1721,99.3983,21577.0
2023-10-20 15:30:00,101.11,101.19,101.03,101.09,41666.0,99.4179,99.4966,99.3393,99.3983,41666.0
2023-10-20 15:40:00,101.09,101.09,100.89,100.95,54335.0,99.3983,99.3983,99.2016,99.2606,54335.0
2023-10-20 15:50:00,100.94,100.94,100.64,100.67,256178.0,99.2508,99.2508,98.9558,98.9853,256178.0
2023-10-23 09:30:00,100.67,101.46,100.32,101.11,44182.0,98.9853,99.7621,98.6412,99.4179,44182.0
2023-10-23 09:40:00,101.0,101.84,100.8,101.64,42619.0,99.3098,100.1357,99.1131,99.9391,42619.0
2023-10-23 09:50:00,101.7,101.86,101.06,101.65,41420.0,99.9981,100.1554,99.3688,99.9489,41420.0
2023-10-23 10:00:00,101.65,101.76,100.91,101.18,18705.0,99.9489,100.0571,99.2213,99.4868,18705.0
2023-10-23 10:10:00,101.19,101.5,101.18,101.43,23272.0,99.4966,99.8014,99.4868,99.7326,23272.0
2023-10-23 10:20:00,101.43,101.68,101.34,101.55,19283.0,99.7326,99.9784,99.6441,99.8506,19283.0
2023-10-23 10:30:00,101.53,101.95,101.18,101.75,92634.0,99.8309,100.2439,99.4868,100.0472,92634.0
2023-10-23 10:40:00,101.8,102.04,101.79,102.01,17403.0,100.0964,100.3324,100.0866,100.3029,17403.0
2023-10-23 10:50:00,102.02,102.19,101.77,101.85,64546.0,100.3127,100.4799,100.0669,100.1456,64546.0
2023-10-23 11:00:00,101.91,102.1,101.7,101.97,17432.0,100.2046,100.3914,99.9981,100.2636,17432.0
2023-10-23 11:10:00,102.01,102.27,101.92,102.22,20879.0,100.3029,100.5585,100.2144,100.5094,20879.0
2023-10-23 11:20:00,102.27,102.57,102.18,102.56,78826.0,100.5585,100.8535,100.47,100.8437,78826.0
2023-10-23 11:30:00,102.55,102.63,102.33,102.52,29877.0,100.8338,100.9125,100.6175,100.8043,29877.0
2023-10-23 11:40:00,102.52,102.52,102.21,102.43,20162.0,100.8043,100.8043,100.4995,100.7159,20162.0
2023-10-23 11:50:00,102.43,102.59,102.27,102.53,50207.0,100.7159,100.8732,100.5585,100.8142,50207.0
2023-10-23 12:00:00,102.47,102.59,102.38,102.53,37570.0,100.7552,100.8732,100.6667,100.8142,37570.0
2023-10-23 12:10:00,102.54,102.54,102.05,102.07,48347.0,100.824,100.824,100.3422,100.3619,48347.0
2023-10-23 12:20:00,102.09,102.54,102.04,102.35,20996.0,100.3815,100.824,100.3324,100.6372,20996.0
2023-10-23 12:30:00,102.32,102.49,102.27,102.49,14357.0,100.6077,100.7749,100.5585,100.7749,14357.0
2023-10-23 12:40:00,102.49,102.55,102.4,102.44,15386.0,100.7749,100.8338,100.6864,100.7257,15386.0
2023-10-23 12:50:00,102.41,102.81,102.41,102.81,11691.0,100.6962,101.0895,100.6962,101.0895,11691.0
2023-10-23 13:00:00,102.84,102.88,102.57,102.82,15736.0,101.119,101.1583,100.8535,101.0993,15736.0
2023-10-23 13:10:00,102.81,102.81,102.6,102.67,12444.0,101.0895,101.0895,100.883,100.9518,12444.0
2023-10-23 13:20:00,102.66,102.78,102.58,102.74,12545.0,100.942,101.06,100.8633,101.0207,12545.0
2023-10-23 13:30:00,102.8,102.87,102.7,102.85,14968.0,101.0797,101.1485,100.9813,101.1288,14968.0
2023-10-23 13:40:00,102.84,102.9,102.72,102.88,21051.0,101.119,101.178,101.001,101.1583,21051.0
2023-10-23 13:50:00,102.87,102.93,102.69,102.71,17675.0,101.1485,101.2075,100.9715,100.9912,17675.0
2023-10-23 14:00:00,102.67,102.83,102.52,102.74,21837.0,100.9518,101.1092,100.8043,101.0207,21837.0
2023-10-23 14:10:00,102.72,102.76,102.38,102.45,13134.0,101.001,101.0403,100.6667,100.7355,13134.0
2023-10-23 14:20:00,102.39,102.66,102.39,102.66,10903.0,100.6765,100.942,100.6765,100.942,10903.0
2023-10-23 14:30:00,102.63,102.81,102.55,102.79,16818.0,100.9125,101.0895,100.8338,101.0698,16818.0
2023-10-23 14:40:00,102.81,103.11,102.69,102.91,30143.0,101.0895,101.3845,100.9715,101.1878,30143.0
2023-10-23 14:50:00,102.93,102.95,102.78,102.9,20941.0,101.2075,101.2272,101.06,101.178,20941.0
2023-10-23 15:00:00,102.93,102.98,102.64,102.67,19914.0,101.2075,101.2567,100.9223,100.9518,19914.0
2023-10-23 15:10:00,102.65,102.66,102.31,102.46,37328.0,100.9322,100.942,100.5979,100.7454,37328.0
2023-10-23 15:20:00,102.44,102.44,101.91,101.99,24020.0,100.7257,100.7257,100.2046,100.2832,24020.0
2023-10-23 15:30:00,101.97,102.12,101.84,101.91,31823.0,100.2636,100.411,100.1357,100.2046,31823.0
2023-10-23 15:40:00,101.86,102.34,101.86,102.34,54835.0,100.1554,100.6274,100.1554,100.6274,54835.0
2023-10-23 15:50:00,102.31,102.33,101.91,102.12,223876.0,100.5979,100.6175,100.2046,100.411,223876.0
2023-10-24 09:30:00,101.5,102.19,101.2,101.81,126707.0,99.8014,100.4799,99.5064,100.1062,126707.0
2023-10-24 09:40:00,101.95,101.96,100.08,100.19,49268.0,100.2439,100.2537,98.4052,98.5133,49268.0
2023-10-24 09:50:00,100.21,101.0,100.21,100.71,72961.0,98.533,99.3098,98.533,99.0246,72961.0
2023-10-24 10:00:00,100.73,100.89,100.37,100.81,44222.0,99.0443,99.2016,98.6903,99.123,44222.0
2023-10-24 10:10:00,100.85,101.03,100.6,100.72,83849.0,99.1623,99.3393,98.9165,99.0345,83849.0
2023-10-24 10:20:00,100.75,101.87,100.75,101.84,39669.0,99.064,100.1652,99.064,100.1357,39669.0
2023-10-24 10:30:00,101.84,101.84,101.29,101.75,26348.0,100.1357,100.1357,99.5949,100.0472,26348.0
2023-10-24 10:40:00,101.76,101.87,101.59,101.84,13060.0,100.0571,100.1652,99.8899,100.1357,13060.0
2023-10-24 10:50:00,101.86,102.16,101.85,102.11,16485.0,100.1554,100.4504,100.1456,100.4012,16485.0
2023-10-24 11:00:00,102.1,102.41,101.96,102.32,17621.0,100.3914,100.6962,100.2537,100.6077,17621.0
2023-10-24 11:10:00,102.28,102.34,102.14,102.16,13650.0,100.5684,100.6274,100.4307,100.4504,13650.0
2023-10-24 11:20:00,102.2,102.25,101.8,101.81,25382.0,100.4897,100.5389,100.0964,100.1062,25382.0
2023-10-24 11:30:00,101.75,101.95,101.68,101.74,22327.0,100.0472,100.2439,99.9784,100.0374,22327.0
2023-10-24 11:40:00,101.71,101.78,101.47,101.57,38218.0,100.0079,100.0767,99.7719,99.8702,38218.0
2023-10-24 11:50:00,101.57,101.98,101.48,101.96,12670.0,99.8702,100.2734,99.7818,100.2537,12670.0
2023-10-24 12:00:00,102.03,102.18,101.89,101.94,18474.0,100.3225,100.47,100.1849,100.2341,18474.0
2023-10-24 12:10:00,101.89,101.91,101.61,101.61,8734.0,100.1849,100.2046,99.9096,99.9096,8734.0
2023-10-24 12:20:00,101.6,101.82,101.57,101.67,10163.0,99.8997,100.1161,99.8702,99.9686,10163.0
2023-10-24 12:30:00,101.69,101.96,101.69,101.96,13082.0,99.9882,100.2537,99.9882,100.2537,13082.0
2023-10-24 12:40:00,101.94,102.08,101.92,101.98,19182.0,100.2341,100.3717,100.2144,100.2734,19182.0
2023-10-24 12:50:00,101.98,102.04,101.91,102.01,13761.0,100.2734,100.3324,100.2046,100.3029,13761.0
2023-10-24 13:00:00,101.97,102.17,101.88,101.88,8084.0,100.2636,100.4602,100.1751,100.1751,8084.0
2023-10-24 13:10:00,101.87,101.91,101.74,101.86,9867.0,100.1652,100.2046,100.0374,100.1554,9867.0
2023-10-24 13:20:00,101.85,101.87,101.67,101.72,10994.0,100.1456,100.1652,99.9686,100.0177,10994.0
2023-10-24 13:30:00,101.73,101.79,101.49,101.56,11332.0,100.0276,100.0866,99.7916,99.8604,11332.0
2023-10-24 13:40:00,101.55,101.74,101.5,101.56,13487.0,99.8506,100.0374,99.8014,99.8604,13487.0
2023-10-24 13:50:00,101.57,101.64,101.51,101.64,12610.0,99.8702,99.9391,99.8113,99.9391,12610.0
2023-10-24 14:00:00,101.67,101.94,101.63,101.83,15769.0,99.9686,100.2341,99.9292,100.1259,15769.0
2023-10-24 14:10:00,101.79,101.96,101.75,101.78,17177.0,100.0866,100.2537,100.0472,100.0767,17177.0
2023-10-24 14:20:00,101.77,102.02,101.74,102.01,17146.0,100.0669,100.3127,100.0374,100.3029,17146.0
2023-10-24 14:30:00,102.04,102.27,102.03,102.13,22768.0,100.3324,100.5585,100.3225,100.4209,22768.0
2023-10-24 14:40:00,102.14,102.28,102.09,102.27,19374.0,100.4307,100.5684,100.3815,100.5585,19374.0
2023-10-24 14:50:00,102.28,102.32,102.15,102.3,29903.0,100.5684,100.6077,100.4405,100.588,29903.0
2023-10-24 15:00:00,102.32,102.39,102.11,102.13,19337.0,100.6077,100.6765,100.4012,100.4209,19337.0
2023-10-24 15:10:00,102.14,102.35,102.09,102.29,14596.0,100.4307,100.6372,100.3815,100.5782,14596.0
2023-10-24 15:20:00,102.3,102.39,102.17,102.27,21084.0,100.588,100.6765,100.4602,100.5585,21084.0
2023-10-24 15:30:00,102.28,102.29,102.16,102.23,33559.0,100.5684,100.5782,100.4504,100.5192,33559.0
2023-10-24 15:40:00,102.22,102.4,102.1,102.11,55691.0,100.5094,100.6864,100.3914,100.4012,55691.0
2023-10-24 15:50:00,102.09,102.18,101.75,101.76,174787.0,100.3815,100.47,100.0472,100.0571,174787.0
2023-10-25 09:30:00,101.29,101.63,101.02,101.35,46927.0,99.5949,99.9292,99.3295,99.6539,46927.0
2023-10-25 09:40:00,101.4,101.51,100.56,100.56,19644.0,99.7031,99.8113,98.8771,98.8771,19644.0
2023-10-25 09:50:00,100.65,100.94,100.34,100.5,22875.0,98.9656,99.2508,98.6608,98.8182,22875.0
2023-10-25 10:00:00,100.61,101.26,100.53,100.95,28439.0,98.9263,99.5654,98.8477,99.2606,28439.0
2023-10-25 10:10:00,100.95,100.98,100.54,100.67,10808.0,99.2606,99.2901,98.8575,98.9853,10808.0
2023-10-25 10:20:00,100.68,100.76,100.46,100.53,14136.0,98.9951,99.0738,98.7788,98.8477,14136.0
2023-10-25 10:30:00,100.5,100.81,100.29,100.78,15380.0,98.8182,99.123,98.6117,99.0935,15380.0
2023-10-25 10:40:00,100.78,101.06,100.66,101.01,8528.0,99.0935,99.3688,98.9755,99.3196,8528.0
2023-10-25 10:50:00,101.02,101.07,100.84,100.85,9619.0,99.3295,99.3786,99.1525,99.1623,9619.0
2023-10-25 11:00:00,100.9,101.24,100.79,100.88,16174.0,99.2115,99.5458,99.1033,99.1918,16174.0
2023-10-25 11:10:00,100.94,101.09,100.74,100.88,10644.0,99.2508,99.3983,99.0541,99.1918,10644.0
2023-10-25 11:20:00,100.88,100.96,100.52,100.86,20686.0,99.1918,99.2705,98.8378,99.1721,20686.0
2023-10-25 11:30:00,100.79,100.81,100.64,100.76,13825.0,99.1033,99.123,98.9558,99.0738,13825.0
2023-10-25 11:40:00,100.73,100.82,100.59,100.69,11587.0,99.0443,99.1328,98.9066,99.005,11587.0
2023-10-25 11:50:00,100.76,100.79,100.62,100.62,24853.0,99.0738,99.1033,98.9361,98.9361,24853.0
2023-10-25 12:00:00,100.61,100.82,100.56,100.69,13700.0,98.9263,99.1328,98.8771,99.005,13700.0
2023-10-25 12:10:00,100.69,100.72,100.56,100.62,10096.0,99.005,99.0345,98.8771,98.9361,10096.0
2023-10-25 12:20:00,100.64,100.96,100.58,100.91,14835.0,98.9558,99.2705,98.8968,99.2213,14835.0
2023-10-25 12:30:00,100.89,101.21,100.82,100.87,14314.0,99.2016,99.5163,99.1328,99.182,14314.0
2023-10-25 12:40:00,100.83,101.02,100.82,100.94,15617.0,99.1426,99.3295,99.1328,99.2508,15617.0
2023-10-25 12:50:00,100.91,100.95,100.67,100.81,15949.0,99.2213,99.2606,98.9853,99.123,15949.0
2023-10-25 13:00:00,100.8,100.91,100.66,100.79,20020.0,99.1131,99.2213,98.9755,99.1033,20020.0
2023-10-25 13:10:00,100.73,100.9,100.67,100.9,12774.0,99.0443,99.2115,98.9853,99.2115,12774.0
2023-10-25 13:20:00,100.88,101.09,100.85,100.95,15669.0,99.1918,99.3983,99.1623,99.2606,15669.0
2023-10-25 13:30:00,100.93,100.93,100.68,100.87,24699.0,99.241,99.241,98.9951,99.182,24699.0
2023-10-25 13:40:00,100.87,100.93,100.65,100.65,15310.0,99.182,99.241,98.9656,98.9656,15310.0
2023-10-25 13:50:00,100.6,100.93,100.6,100.89,33617.0,98.9165,99.241,98.9165,99.2016,33617.0
2023-10-25 14:00:00,100.89,100.99,100.68,100.74,12277.0,99.2016,99.3,98.9951,99.0541,12277.0
2023-10-25 14:10:00,100.7,101.21,100.7,101.14,17797.0,99.0148,99.5163,99.0148,99.4474,17797.0
2023-10-25 14:20:00,101.2,101.21,101.04,101.05,10411.0,99.5064,99.5163,99.3491,99.3589,10411.0
2023-10-25 14:30:00,101.07,101.27,101.06,101.15,11049.0,99.3786,99.5753,99.3688,99.4573,11049.0
2023-10-25 14:40:00,101.16,101.17,100.96,100.96,21433.0,99.4671,99.4769,99.2705,99.2705,21433.0
2023-10-25 14:50:00,100.98,101.16,100.93,100.93,17568.0,99.2901,99.4671,99.241,99.241,17568.0
2023-10-25 15:00:00,100.94,100.94,100.63,100.71,14438.0,99.2508,99.2508,98.946,99.0246,14438.0
2023-10-25 15:10:00,100.75,100.88,100.72,100.88,25562.0,99.064,99.1918,99.0345,99.1918,25562.0
2023-10-25 15:20:00,100.88,100.99,100.82,100.93,25672.0,99.1918,99.3,99.1328,99.241,25672.0
2023-10-25 15:30:00,100.94,101.06,100.87,100.9,29197.0,99.2508,99.3688,99.182,99.2115,29197.0
2023-10-25 15:40:00,100.9,100.93,100.71,100.85,43743.0,99.2115,99.241,99.0246,99.1623,43743.0
2023-10-25 15:50:00,100.84,100.85,100.52,100.67,131888.0,99.1525,99.1623,98.8378,98.9853,131888.0
2023-10-26 09:30:00,101.5,102.25,101.39,101.39,33374.0,99.8014,100.5389,99.6933,99.6933,33374.0
2023-10-26 09:40:00,101.39,101.52,100.81,100.9,13047.0,99.6933,99.8211,99.123,99.2115,13047.0
2023-10-26 09:50:00,100.94,101.42,100.94,101.31,17430.0,99.2508,99.7228,99.2508,99.6146,17430.0
2023-10-26 10:00:00,101.38,101.39,100.94,101.02,14445.0,99.6834,99.6933,99.2508,99.3295,14445.0
2023-10-26 10:10:00,101.0,101.74,100.96,101.72,18319.0,99.3098,100.0374,99.2705,100.0177,18319.0
2023-10-26 10:20:00,101.74,102.41,101.62,102.41,27816.0,100.0374,100.6962,99.9194,100.6962,27816.0
2023-10-26 10:30:00,102.45,102.46,102.03,102.2,17175.0,100.7355,100.7454,100.3225,100.4897,17175.0
2023-10-26 10:40:00,102.31,102.91,102.17,102.89,29005.0,100.5979,101.1878,100.4602,101.1682,29005.0
2023-10-26 10:50:00,102.93,103.31,102.81,103.2,32254.0,101.2075,101.5811,101.0895,101.473,32254.0
2023-10-26 11:00:00,103.23,103.32,102.72,102.93,18949.0,101.5025,101.591,101.001,101.2075,18949.0
2023-10-26 11:10:00,102.95,103.06,102.49,102.84,33309.0,101.2272,101.3353,100.7749,101.119,33309.0
2023-10-26 11:20:00,102.83,102.89,102.13,102.4,29520.0,101.1092,101.1682,100.4209,100.6864,29520.0
2023-10-26 11:30:00,102.41,102.73,102.34,102.68,15139.0,100.6962,101.0108,100.6274,100.9617,15139.0
2023-10-26 11:40:00,102.57,102.91,102.47,102.74,13640.0,100.8535,101.1878,100.7552,101.0207,13640.0
2023-10-26 11:50:00,102.56,102.59,102.31,102.55,15266.0,100.8437,100.8732,100.5979,100.8338,15266.0
2023-10-26 12:00:00,102.56,102.58,102.19,102.21,15882.0,100.8437,100.8633,100.4799,100.4995,15882.0
2023-10-26 12:10:00,102.19,102.3,101.93,101.99,15873.0,100.4799,100.588,100.2242,100.2832,15873.0
2023-10-26 12:20:00,102.0,102.07,101.81,102.01,20027.0,100.2931,100.3619,100.1062,100.3029,20027.0
2023-10-26 12:30:00,102.05,102.16,101.91,102.05,9871.0,100.3422,100.4504,100.2046,100.3422,9871.0
2023-10-26 12:40:00,102.09,102.27,102.08,102.15,10819.0,100.3815,100.5585,100.3717,100.4405,10819.0
2023-10-26 12:50:00,102.11,102.12,101.8,101.94,10582.0,100.4012,100.411,100.0964,100.2341,10582.0
2023-10-26 13:00:00,101.94,102.34,101.87,102.19,12646.0,100.2341,100.6274,100.1652,100.4799,12646.0
2023-10-26 13:10:00,102.21,102.35,102.07,102.31,10070.0,100.4995,100.6372,100.3619,100.5979,10070.0
2023-10-26 13:20:00,102.22,102.25,101.71,101.84,13152.0,100.5094,100.5389,100.0079,100.1357,13152.0
2023-10-26 13:30:00,101.78,101.79,101.57,101.62,22595.0,100.0767,100.0866,99.8702,99.9194,22595.0
2023-10-26 13:40:00,101.63,102.22,101.61,102.22,11376.0,99.9292,100.5094,99.9096,100.5094,11376.0
2023-10-26 13:50:00,102.12,102.31,102.06,102.28,18933.0,100.411,100.5979,100.352,100.5684,18933.0
2023-10-26 14:00:00,102.28,102.34,101.94,102.18,36379.0,100.5684,100.6274,100.2341,100.47,36379.0
2023-10-26 14:10:00,102.16,102.3,102.03,102.3,23290.0,100.4504,100.588,100.3225,100.588,23290.0
2023-10-26 14:20:00,102.24,102.26,101.93,102.14,30679.0,100.529,100.5487,100.2242,100.4307,30679.0
2023-10-26 14:30:00,102.12,102.31,102.03,102.04,34223.0,100.411,100.5979,100.3225,100.3324,34223.0
2023-10-26 14:40:00,102.04,102.25,101.96,102.15,29371.0,100.3324,100.5389,100.2537,100.4405,29371.0
2023-10-26 14:50:00,102.17,102.42,102.05,102.36,77567.0,100.4602,100.706,100.3422,100.647,77567.0
2023-10-26 15:00:00,102.43,102.65,102.41,102.58,36300.0,100.7159,100.9322,100.6962,100.8633,36300.0
2023-10-26 15:10:00,102.52,102.61,102.35,102.43,48590.0,100.8043,100.8928,100.6372,100.7159,48590.0
2023-10-26 15:20:00,102.44,102.48,102.29,102.44,24512.0,100.7257,100.765,100.5782,100.7257,24512.0
2023-10-26 15:30:00,102.44,102.56,102.12,102.15,49117.0,100.7257,100.8437,100.411,100.4405,49117.0
2023-10-26 15:40:00,102.11,102.11,101.72,101.95,109016.0,100.4012,100.4012,100.0177,100.2439,109016.0
2023-10-26 15:50:00,101.99,102.26,101.59,101.65,249495.0,100.2832,100.5487,99.8899,99.9489,249495.0
2023-10-27 09:30:00,101.98,102.33,101.79,102.04,36696.0,100.2734,100.6175,100.0866,100.3324,36696.0
2023-10-27 09:40:00,102.11,102.11,101.1,101.31,13206.0,100.4012,100.4012,99.4081,99.6146,13206.0
2023-10-27 09:50:00,101.28,101.99,101.28,101.75,7908.0,99.5851,100.2832,99.5851,100.0472,7908.0
2023-10-27 10:00:00,101.6,102.0,101.36,101.85,29290.0,99.8997,100.2931,99.6638,100.1456,29290.0
2023-10-27 10:10:00,101.86,102.06,101.74,101.81,33174.0,100.1554,100.352,100.0374,100.1062,33174.0
2023-10-27 10:20:00,101.82,101.82,101.28,101.52,36766.0,100.1161,100.1161,99.5851,99.8211,36766.0
2023-10-27 10:30:00,101.55,101.8,101.49,101.78,32226.0,99.8506,100.0964,99.7916,100.0767,32226.0
2023-10-27 10:40:00,101.75,102.1,101.48,102.02,41515.0,100.0472,100.3914,99.7818,100.3127,41515.0
2023-10-27 10:50:00,102.06,102.26,101.94,102.24,28323.0,100.352,100.5487,100.2341,100.529,28323.0
2023-10-27 11:00:00,102.23,102.53,102.21,102.52,44864.0,100.5192,100.8142,100.4995,100.8043,44864.0
2023-10-27 11:10:00,102.53,102.62,102.44,102.45,21554.0,100.8142,100.9027,100.7257,100.7355,21554.0
2023-10-27 11:20:00,102.45,102.58,102.32,102.46,17045.0,100.7355,100.8633,100.6077,100.7454,17045.0
2023-10-27 11:30:00,102.48,102.55,102.24,102.45,17723.0,100.765,100.8338,100.529,100.7355,17723.0
2023-10-27 11:40:00,102.51,102.67,102.38,102.67,23858.0,100.7945,100.9518,100.6667,100.9518,23858.0
2023-10-27 11:50:00,102.64,102.74,102.52,102.67,14692.0,100.9223,101.0207,100.8043,100.9518,14692.0
2023-10-27 12:00:00,102.64,102.68,102.32,102.55,19427.0,100.9223,100.9617,100.6077,100.8338,19427.0
2023-10-27 12:10:00,102.55,102.55,102.04,102.25,22605.0,100.8338,100.8338,100.3324,100.5389,22605.0
2023-10-27 12:20:00,102.23,102.32,102.15,102.3,9776.0,100.5192,100.6077,100.4405,100.588,9776.0
2023-10-27 12:30:00,102.3,102.38,102.11,102.37,12105.0,100.588,100.6667,100.4012,100.6569,12105.0
2023-10-27 12:40:00,102.36,102.36,102.1,102.21,10962.0,100.647,100.647,100.3914,100.4995,10962.0
2023-10-27 12:50:00,102.2,102.2,102.09,102.19,10167.0,100.4897,100.4897,100.3815,100.4799,10167.0
2023-10-27 13:00:00,102.18,102.31,101.82,101.92,17410.0,100.47,100.5979,100.1161,100.2144,17410.0
2023-10-27 13:10:00,101.95,101.98,101.75,101.89,26980.0,100.2439,100.2734,100.0472,100.1849,26980.0
2023-10-27 13:20:00,101.86,102.08,101.82,101.97,16800.0,100.1554,100.3717,100.1161,100.2636,16800.0
2023-10-27 13:30:00,101.94,101.96,101.78,101.84,20767.0,100.2341,100.2537,100.0767,100.1357,20767.0
2023-10-27 13:40:00,101.81,102.15,101.78,101.98,9129.0,100.1062,100.4405,100.0767,100.2734,9129.0
2023-10-27 13:50:00,102.04,102.1,101.97,102.1,15726.0,100.3324,100.3914,100.2636,100.3914,15726.0
2023-10-27 14:00:00,102.09,102.14,101.9,102.06,20848.0,100.3815,100.4307,100.1947,100.352,20848.0
2023-10-27 14:10:00,102.13,102.22,102.04,102.11,15145.0,100.4209,100.5094,100.3324,100.4012,15145.0
2023-10-27 14:20:00,102.09,102.09,101.72,101.82,27114.0,100.3815,100.3815,100.0177,100.1161,27114.0
2023-10-27 14:30:00,101.79,102.04,101.76,102.0,23572.0,100.0866,100.3324,100.0571,100.2931,23572.0
2023-10-27 14:40:00,102.01,102.07,101.82,101.82,13791.0,100.3029,100.3619,100.1161,100.1161,13791.0
2023-10-27 14:50:00,101.73,101.86,101.66,101.77,20401.0,100.0276,100.1554,99.9587,100.0669,20401.0
2023-10-27 15:00:00,101.77,101.9,101.73,101.77,16546.0,100.0669,100.1947,100.0276,100.0669,16546.0
2023-10-27 15:10:00,101.78,101.89,101.65,101.82,25694.0,100.0767,100.1849,99.9489,100.1161,25694.0
2023-10-27 15:20:00,101.86,102.03,101.72,102.03,32093.0,100.1554,100.3225,100.0177,100.3225,32093.0
2023-10-27 15:30:00,102.05,102.1,101.59,101.59,41201.0,100.3422,100.3914,99.8899,99.8899,41201.0
2023-10-27 15:40:00,101.59,101.75,101.58,101.69,56137.0,99.8899,100.0472,99.8801,99.9882,56137.0
2023-10-27 15:50:00,101.68,101.91,101.64,101.69,232326.0,99.9784,100.2046,99.9391,99.9882,232326.0
2023-10-30 09:30:00,102.46,103.25,101.95,102.29,30265.0,100.7454,101.5221,100.2439,100.5782,30265.0
2023-10-30 09:40:00,102.23,102.37,101.76,101.76,7320.0,100.5192,100.6569,100.0571,100.0571,7320.0
2023-10-30 09:50:00,101.88,102.03,101.48,101.77,24959.0,100.1751,100.3225,99.7818,100.0669,24959.0
2023-10-30 10:00:00,101.77,102.1,101.71,101.95,16025.0,100.0669,100.3914,100.0079,100.2439,16025.0
2023-10-30 10:10:00,101.84,101.84,101.49,101.62,8264.0,100.1357,100.1357,99.7916,99.9194,8264.0
2023-10-30 10:20:00,101.58,101.58,100.94,101.17,15835.0,99.8801,99.8801,99.2508,99.4769,15835.0
2023-10-30 10:30:00,101.16,101.43,101.0,101.29,10730.0,99.4671,99.7326,99.3098,99.5949,10730.0
2023-10-30 10:40:00,101.33,101.4,101.08,101.11,15629.0,99.6343,99.7031,99.3884,99.4179,15629.0
2023-10-30 10:50:00,101.06,101.25,100.98,101.13,15182.0,99.3688,99.5556,99.2901,99.4376,15182.0
2023-10-30 11:00:00,101.18,101.67,101.18,101.62,6591.0,99.4868,99.9686,99.4868,99.9194,6591.0
2023-10-30 11:10:00,101.61,101.64,101.53,101.6,5062.0,99.9096,99.9391,99.8309,99.8997,5062.0
2023-10-30 11:20:00,101.57,101.61,101.42,101.48,8716.0,99.8702,99.9096,99.7228,99.7818,8716.0
2023-10-30 11:30:00,101.45,101.79,101.45,101.71,13853.0,99.7523,100.0866,99.7523,100.0079,13853.0
2023-10-30 11:40:00,101.68,101.71,101.48,101.56,8399.0,99.9784,100.0079,99.7818,99.8604,8399.0
2023-10-30 11:50:00,101.57,101.68,101.56,101.63,11588.0,99.8702,99.9784,99.8604,99.9292,11588.0
2023-10-30 12:00:00,101.61,101.64,101.25,101.25,9555.0,99.9096,99.9391,99.5556,99.5556,9555.0
2023-10-30 12:10:00,101.23,101.39,101.09,101.2,23126.0,99.5359,99.6933,99.3983,99.5064,23126.0
2023-10-30 12:20:00,101.2,101.26,101.07,101.15,9089.0,99.5064,99.5654,99.3786,99.4573,9089.0
2023-10-30 12:30:00,101.2,101.46,101.2,101.37,11999.0,99.5064,99.7621,99.5064,99.6736,11999.0
2023-10-30 12:40:00,101.32,101.33,101.18,101.25,5726.0,99.6244,99.6343,99.4868,99.5556,5726.0
2023-10-30 12:50:00,101.28,101.33,101.17,101.19,13316.0,99.5851,99.6343,99.4769,99.4966,13316.0
2023-10-30 13:00:00,101.2,101.39,101.19,101.39,15739.0,99.5064,99.6933,99.4966,99.6933,15739.0
2023-10-30 13:10:00,101.37,101.55,101.33,101.54,10302.0,99.6736,99.8506,99.6343,99.8407,10302.0
2023-10-30 13:20:00,101.56,102.16,101.55,102.11,29463.0,99.8604,100.4504,99.8506,100.4012,29463.0
2023-10-30 13:30:00,102.21,102.33,102.08,102.11,29105.0,100.4995,100.6175,100.3717,100.4012,29105.0
2023-10-30 13:40:00,102.09,102.16,102.0,102.05,10482.0,100.3815,100.4504,100.2931,100.3422,10482.0
2023-10-30 13:50:00,102.07,102.38,102.06,102.37,17787.0,100.3619,100.6667,100.352,100.6569,17787.0
2023-10-30 14:00:00,102.41,102.43,102.17,102.25,28335.0,100.6962,100.7159,100.4602,100.5389,28335.0
2023-10-30 14:10:00,102.25,102.29,101.99,101.99,9850.0,100.5389,100.5782,100.2832,100.2832,9850.0
2023-10-30 14:20:00,101.97,102.1,101.9,102.07,19061.0,100.2636,100.3914,100.1947,100.3619,19061.0
2023-10-30 14:30:00,102.08,102.31,102.03,102.24,15208.0,100.3717,100.5979,100.3225,100.529,15208.0
2023-10-30 14:40:00,102.22,102.35,102.15,102.23,18378.0,100.5094,100.6372,100.4405,100.5192,18378.0
2023-10-30 14:50:00,102.23,102.25,101.98,101.98,29854.0,100.5192,100.5389,100.2734,100.2734,29854.0
2023-10-30 15:00:00,102.01,102.18,101.9,101.98,23538.0,100.3029,100.47,100.1947,100.2734,23538.0
2023-10-30 15:10:00,101.97,102.28,101.93,102.26,46624.0,100.2636,100.5684,100.2242,100.5487,46624.0
2023-10-30 15:20:00,102.25,102.36,102.07,102.11,34664.0,100.5389,100.647,100.3619,100.4012,34664.0
2023-10-30 15:30:00,102.11,102.22,101.86,102.14,52941.0,100.4012,100.5094,100.1554,100.4307,52941.0
2023-10-30 15:40:00,102.15,102.26,102.03,102.08,65026.0,100.4405,100.5487,100.3225,100.3717,65026.0
2023-10-30 15:50:00,102.1,102.2,101.99,102.15,202457.0,100.3914,100.4897,100.2832,100.4405,202457.0
2023-10-31 09:30:00,102.54,103.31,102.23,102.68,25283.0,100.824,101.5811,100.5192,100.9617,25283.0
2023-10-31 09:40:00,102.75,103.49,102.56,102.99,29868.0,101.0305,101.7581,100.8437,101.2665,29868.0
2023-10-31 09:50:00,102.94,103.55,102.89,103.55,7429.0,101.2173,101.8171,101.1682,101.8171,7429.0
2023-10-31 10:00:00,103.52,103.52,103.07,103.46,18439.0,101.7876,101.7876,101.3451,101.7286,18439.0
2023-10-31 10:10:00,103.55,104.24,103.5,104.01,27344.0,101.8171,102.4956,101.7679,102.2694,27344.0
2023-10-31 10:20:00,104.1,104.12,103.71,103.78,23648.0,102.3579,102.3776,101.9744,102.0433,23648.0
2023-10-31 10:30:00,103.78,103.82,103.19,103.21,23144.0,102.0433,102.0826,101.4631,101.4828,23144.0
2023-10-31 10:40:00,103.2,103.84,103.2,103.57,23764.0,101.473,102.1023,101.473,101.8368,23764.0
2023-10-31 10:50:00,103.62,104.0,103.62,104.0,15054.0,101.8859,102.2596,101.8859,102.2596,15054.0
2023-10-31 11:00:00,103.98,104.17,103.88,104.14,27424.0,102.2399,102.4267,102.1416,102.3972,27424.0
2023-10-31 11:10:00,104.16,104.18,103.75,103.95,18354.0,102.4169,102.4366,102.0138,102.2104,18354.0
2023-10-31 11:20:00,103.94,104.08,103.85,103.99,16529.0,102.2006,102.3382,102.1121,102.2497,16529.0
2023-10-31 11:30:00,103.99,104.29,103.93,104.28,26705.0,102.2497,102.5447,102.1908,102.5349,26705.0
2023-10-31 11:40:00,104.28,104.28,104.06,104.08,15994.0,102.5349,102.5349,102.3186,102.3382,15994.0
2023-10-31 11:50:00,104.11,104.38,104.02,104.37,19447.0,102.3677,102.6332,102.2792,102.6234,19447.0
2023-10-31 12:00:00,104.37,104.4,104.21,104.21,5670.0,102.6234,102.6529,102.4661,102.4661,5670.0
2023-10-31 12:10:00,104.2,104.34,103.87,103.93,12103.0,102.4562,102.5939,102.1318,102.1908,12103.0
2023-10-31 12:20:00,103.91,104.1,103.83,104.09,10350.0,102.1711,102.3579,102.0924,102.3481,10350.0
2023-10-31 12:30:00,104.09,104.29,103.96,104.28,10354.0,102.3481,102.5447,102.2203,102.5349,10354.0
2023-10-31 12:40:00,104.29,104.43,104.24,104.34,10171.0,102.5447,102.6824,102.4956,102.5939,10171.0
2023-10-31 12:50:00,104.37,104.48,104.21,104.45,14925.0,102.6234,102.7315,102.4661,102.7021,14925.0
2023-10-31 13:00:00,104.51,104.55,104.41,104.49,11756.0,102.761,102.8004,102.6627,102.7414,11756.0
2023-10-31 13:10:00,104.48,104.6,104.34,104.48,16767.0,102.7315,102.8495,102.5939,102.7315,16767.0
2023-10-31 13:20:00,104.5,104.58,104.44,104.53,9774.0,102.7512,102.8299,102.6922,102.7807,9774.0
2023-10-31 13:30:00,104.54,104.57,104.39,104.39,11236.0,102.7905,102.82,102.6431,102.6431,11236.0
2023-10-31 13:40:00,104.44,104.5,104.27,104.3,22455.0,102.6922,102.7512,102.5251,102.5546,22455.0
2023-10-31 13:50:00,104.27,104.4,104.2,104.4,9122.0,102.5251,102.6529,102.4562,102.6529,9122.0
2023-10-31 14:00:00,104.4,104.63,104.4,104.48,23016.0,102.6529,102.879,102.6529,102.7315,23016.0
2023-10-31 14:10:00,104.52,104.65,104.39,104.41,19410.0,102.7709,102.8987,102.6431,102.6627,19410.0
2023-10-31 14:20:00,104.41,104.48,104.35,104.41,13320.0,102.6627,102.7315,102.6037,102.6627,13320.0
2023-10-31 14:30:00,104.43,104.54,104.37,104.51,16239.0,102.6824,102.7905,102.6234,102.761,16239.0
2023-10-31 14:40:00,104.56,104.56,104.44,104.45,19668.0,102.8102,102.8102,102.6922,102.7021,19668.0
2023-10-31 14:50:00,104.44,104.71,104.38,104.61,18260.0,102.6922,102.9577,102.6332,102.8594,18260.0
2023-10-31 15:00:00,104.63,104.78,104.6,104.64,20381.0,102.879,103.0265,102.8495,102.8889,20381.0
2023-10-31 15:10:00,104.65,104.72,104.58,104.62,16509.0,102.8987,102.9675,102.8299,102.8692,16509.0
2023-10-31 15:20:00,104.6,104.62,104.47,104.59,21869.0,102.8495,102.8692,102.7217,102.8397,21869.0
2023-10-31 15:30:00,104.58,104.6,104.38,104.6,25745.0,102.8299,102.8495,102.6332,102.8495,25745.0
2023-10-31 15:40:00,104.58,104.74,104.57,104.67,44598.0,102.8299,102.9872,102.82,102.9184,44598.0
2023-10-31 15:50:00,104.64,104.68,104.31,104.39,190502.0,102.8889,102.9282,102.5644,102.6431,190502.0
2023-11-01 09:30:00,104.58,105.02,103.92,103.96,32537.0,102.8299,103.2625,102.1809,102.2203,32537.0
2023-11-01 09:40:00,103.98,104.49,103.65,104.27,13935.0,102.2399,102.7414,101.9154,102.5251,13935.0
2023-11-01 09:50:00,104.32,104.97,104.32,104.91,29677.0,102.5742,103.2133,102.5742,103.1544,29677.0
2023-11-01 10:00:00,104.97,105.27,104.81,105.15,27759.0,103.2133,103.5083,103.056,103.3903,27759.0
2023-11-01 10:10:00,105.2,105.4,105.09,105.34,19175.0,103.4395,103.6362,103.3313,103.5772,19175.0
2023-11-01 10:20:00,105.39,105.88,105.35,105.81,17136.0,103.6263,104.1081,103.587,104.0393,17136.0
2023-11-01 10:30:00,105.85,106.1,105.64,105.87,19991.0,104.0786,104.3244,103.8721,104.0983,19991.0
2023-11-01 10:40:00,105.92,106.25,105.89,106.07,31706.0,104.1475,104.4719,104.118,104.2949,31706.0
2023-11-01 10:50:00,106.06,106.15,105.78,105.83,36535.0,104.2851,104.3736,104.0098,104.059,36535.0
2023-11-01 11:00:00,105.79,106.09,105.78,106.05,17030.0,104.0196,104.3146,104.0098,104.2753,17030.0
2023-11-01 11:10:00,106.09,106.35,105.9,106.34,13751.0,104.3146,104.5703,104.1278,104.5604,13751.0
2023-11-01 11:20:00,106.35,107.28,106.32,107.27,51947.0,104.5703,105.4847,104.5408,105.4749,51947.0
2023-11-01 11:30:00,107.23,107.6,107.17,107.42,40800.0,105.4355,105.7993,105.3765,105.6223,40800.0
2023-11-01 11:40:00,107.39,108.02,107.37,107.92,91878.0,105.5929,106.2123,105.5732,106.114,91878.0
2023-11-01 11:50:00,107.93,108.07,107.75,108.03,60514.0,106.1238,106.2615,105.9468,106.2221,60514.0
2023-11-01 12:00:00,108.0,108.05,107.31,107.45,31966.0,106.1926,106.2418,105.5142,105.6518,31966.0
2023-11-01 12:10:00,107.36,107.55,107.29,107.54,25747.0,105.5634,105.7502,105.4945,105.7403,25747.0
2023-11-01 12:20:00,107.49,107.62,107.38,107.61,25260.0,105.6912,105.819,105.583,105.8092,25260.0
2023-11-01 12:30:00,107.61,107.61,107.32,107.32,30244.0,105.8092,105.8092,105.524,105.524,30244.0
2023-11-01 12:40:00,107.27,107.31,107.04,107.23,18515.0,105.4749,105.5142,105.2487,105.4355,18515.0
2023-11-01 12:50:00,107.23,107.39,107.18,107.29,18487.0,105.4355,105.5929,105.3864,105.4945,18487.0
2023-11-01 13:00:00,107.28,107.32,107.13,107.16,13257.0,105.4847,105.524,105.3372,105.3667,13257.0
2023-11-01 13:10:00,107.18,107.51,107.17,107.42,22962.0,105.3864,105.7108,105.3765,105.6223,22962.0
2023-11-01 13:20:00,107.42,107.45,107.05,107.19,25521.0,105.6223,105.6518,105.2585,105.3962,25521.0
2023-11-01 13:30:00,107.14,107.22,107.0,107.09,22026.0,105.347,105.4257,105.2094,105.2979,22026.0
2023-11-01 13:40:00,107.04,107.27,106.99,107.1,21696.0,105.2487,105.4749,105.1995,105.3077,21696.0
2023-11-01 13:50:00,107.12,107.24,107.04,107.17,12480.0,105.3274,105.4454,105.2487,105.3765,12480.0
2023-11-01 14:00:00,107.18,107.57,106.94,107.35,53528.0,105.3864,105.7698,105.1504,105.5535,53528.0
2023-11-01 14:10:00,107.39,107.47,107.13,107.26,32210.0,105.5929,105.6715,105.3372,105.465,32210.0
2023-11-01 14:20:00,107.3,107.67,107.29,107.66,23331.0,105.5044,105.8682,105.4945,105.8583,23331.0
2023-11-01 14:30:00,107.68,108.19,107.66,107.78,34763.0,105.878,106.3795,105.8583,105.9763,34763.0
2023-11-01 14:40:00,107.72,107.76,107.25,107.67,36034.0,105.9173,105.9567,105.4552,105.8682,36034.0
2023-11-01 14:50:00,107.69,108.1,107.58,108.01,23335.0,105.8878,106.291,105.7797,106.2025,23335.0
2023-11-01 15:00:00,108.08,108.73,108.07,108.73,30587.0,106.2713,106.9104,106.2615,106.9104,30587.0
2023-11-01 15:10:00,108.68,108.95,108.5,108.77,31158.0,106.8613,107.1267,106.6843,106.9498,31158.0
2023-11-01 15:20:00,108.81,109.37,108.76,109.18,41008.0,106.9891,107.5397,106.9399,107.3529,41008.0
2023-11-01 15:30:00,109.13,109.34,109.0,109.26,56010.0,107.3037,107.5102,107.1759,107.4316,56010.0
2023-11-01 15:40:00,109.27,109.52,109.12,109.36,86245.0,107.4414,107.6872,107.2939,107.5299,86245.0
2023-11-01 15:50:00,109.36,109.55,109.24,109.36,321088.0,107.5299,107.7167,107.4119,107.5299,321088.0
2023-11-02 09:30:00,112.25,114.85,111.59,114.32,198452.0,110.3715,112.928,109.7226,112.4069,198452.0
2023-11-02 09:40:00,114.24,114.86,113.51,114.7,155592.0,112.3282,112.9378,111.6104,112.7805,155592.0
2023-11-02 09:50:00,114.75,115.4,114.55,114.94,108439.0,112.8297,113.4688,112.633,113.0165,108439.0
2023-11-02 10:00:00,114.93,114.97,114.1,114.26,115427.0,113.0067,113.046,112.1906,112.3479,115427.0
2023-11-02 10:10:00,114.25,114.26,113.85,114.02,81300.0,112.338,112.3479,111.9447,112.1119,81300.0
2023-11-02 10:20:00,114.05,114.11,113.74,114.07,83565.0,112.1414,112.2004,111.8366,112.1611,83565.0
2023-11-02 10:30:00,114.1,115.09,113.59,114.81,97706.0,112.1906,113.164,111.6891,112.8887,97706.0
2023-11-02 10:40:00,114.86,115.41,114.8,115.24,58682.0,112.9378,113.4786,112.8788,113.3115,58682.0
2023-11-02 10:50:00,115.25,115.84,115.25,115.78,73685.0,113.3213,113.9014,113.3213,113.8424,73685.0
2023-11-02 11:00:00,115.8,115.83,115.27,115.69,51475.0,113.8621,113.8916,113.341,113.754,51475.0
2023-11-02 11:10:00,115.68,115.99,115.28,115.28,43978.0,113.7441,114.0489,113.3508,113.3508,43978.0
2023-11-02 11:20:00,115.21,115.32,115.03,115.11,36602.0,113.282,113.3901,113.105,113.1837,36602.0
2023-11-02 11:30:00,115.1,115.25,114.88,114.98,34102.0,113.1738,113.3213,112.9575,113.0558,34102.0
2023-11-02 11:40:00,115.02,115.33,114.92,115.1,27143.0,113.0952,113.4,112.9968,113.1738,27143.0
2023-11-02 11:50:00,115.03,115.07,114.57,114.64,22754.0,113.105,113.1443,112.6527,112.7215,22754.0
2023-11-02 12:00:00,114.6,114.97,114.6,114.79,23468.0,112.6822,113.046,112.6822,112.869,23468.0
2023-11-02 12:10:00,114.77,114.82,114.43,114.64,24712.0,112.8493,112.8985,112.515,112.7215,24712.0
2023-11-02 12:20:00,114.6,114.81,114.44,114.56,21827.0,112.6822,112.8887,112.5249,112.6429,21827.0
2023-11-02 12:30:00,114.55,114.98,114.47,114.98,20118.0,112.633,113.0558,112.5544,113.0558,20118.0
2023-11-02 12:40:00,114.99,115.03,114.74,114.96,29003.0,113.0657,113.105,112.8198,113.0362,29003.0
2023-11-02 12:50:00,114.91,115.07,114.74,114.91,24627.0,112.987,113.1443,112.8198,112.987,24627.0
2023-11-02 13:00:00,114.92,115.11,114.86,114.86,27575.0,112.9968,113.1837,112.9378,112.9378,27575.0
2023-11-02 13:10:00,114.82,115.13,114.8,114.91,27489.0,112.8985,113.2033,112.8788,112.987,27489.0
2023-11-02 13:20:00,114.89,114.89,114.39,114.54,26651.0,112.9673,112.9673,112.4757,112.6232,26651.0
2023-11-02 13:30:00,114.58,114.92,114.48,114.74,24147.0,112.6625,112.9968,112.5642,112.8198,24147.0
2023-11-02 13:40:00,114.72,114.77,114.6,114.72,34251.0,112.8002,112.8493,112.6822,112.8002,34251.0
2023-11-02 13:50:00,114.7,114.97,114.62,114.84,27206.0,112.7805,113.046,112.7019,112.9182,27206.0
2023-11-02 14:00:00,114.82,114.86,114.56,114.66,30006.0,112.8985,112.9378,112.6429,112.7412,30006.0
2023-11-02 14:10:00,114.65,114.65,114.25,114.33,27112.0,112.7314,112.7314,112.338,112.4167,27112.0
2023-11-02 14:20:00,114.27,114.54,114.15,114.49,26146.0,112.3577,112.6232,112.2397,112.574,26146.0
2023-11-02 14:30:00,114.52,114.71,114.46,114.62,32150.0,112.6035,112.7904,112.5445,112.7019,32150.0
2023-11-02 14:40:00,114.66,115.07,114.62,114.89,31385.0,112.7412,113.1443,112.7019,112.9673,31385.0
2023-11-02 14:50:00,114.85,114.91,114.67,114.91,35815.0,112.928,112.987,112.751,112.987,35815.0
2023-11-02 15:00:00,114.92,115.03,114.88,114.89,56487.0,112.9968,113.105,112.9575,112.9673,56487.0
2023-11-02 15:10:00,114.88,114.98,114.76,114.91,59953.0,112.9575,113.0558,112.8395,112.987,59953.0
2023-11-02 15:20:00,114.89,114.93,114.61,114.82,55805.0,112.9673,113.0067,112.692,112.8985,55805.0
2023-11-02 15:30:00,114.83,114.83,114.66,114.72,92289.0,112.9083,112.9083,112.7412,112.8002,92289.0
2023-11-02 15:40:00,114.7,114.72,114.43,114.54,113311.0,112.7805,112.8002,112.515,112.6232,113311.0
2023-11-02 15:50:00,114.52,114.54,114.01,114.04,469389.0,112.6035,112.6232,112.1021,112.1316,469389.0
2023-11-03 09:30:00,117.25,120.79,117.25,118.74,302223.0,115.2878,118.7686,115.2878,116.7529,302223.0
2023-11-03 09:40:00,118.82,120.26,118.64,119.81,122409.0,116.8316,118.2475,116.6546,117.805,122409.0
2023-11-03 09:50:00,119.85,119.9,119.22,119.7,128667.0,117.8443,117.8935,117.2249,117.6968,128667.0
2023-11-03 10:00:00,119.7,120.08,119.38,119.45,105051.0,117.6968,118.0705,117.3822,117.451,105051.0
2023-11-03 10:10:00,119.37,120.52,119.15,120.29,86367.0,117.3724,118.5031,117.156,118.277,86367.0
2023-11-03 10:20:00,120.29,120.67,120.14,120.5,77519.0,118.277,118.6506,118.1295,118.4835,77519.0
2023-11-03 10:30:00,120.38,120.42,120.07,120.3,105189.0,118.3655,118.4048,118.0607,118.2868,105189.0
2023-11-03 10:40:00,120.3,120.54,119.93,120.08,67035.0,118.2868,118.5228,117.923,118.0705,67035.0
2023-11-03 10:50:00,120.02,120.14,119.56,120.09,39175.0,118.0115,118.1295,117.5592,118.0803,39175.0
2023-11-03 11:00:00,120.11,120.2,119.62,119.75,39659.0,118.1,118.1885,117.6182,117.746,39659.0
2023-11-03 11:10:00,119.73,119.85,119.42,119.42,38411.0,117.7263,117.8443,117.4215,117.4215,38411.0
2023-11-03 11:20:00,119.5,119.5,118.8,118.96,42088.0,117.5002,117.5002,116.8119,116.9692,42088.0
2023-11-03 11:30:00,118.97,119.24,118.59,118.7,73591.0,116.9791,117.2445,116.6054,116.7136,73591.0
2023-11-03 11:40:00,118.73,118.74,118.18,118.6,45130.0,116.7431,116.7529,116.2023,116.6153,45130.0
2023-11-03 11:50:00,118.57,118.77,118.46,118.63,61868.0,116.5858,116.7824,116.4776,116.6448,61868.0
2023-11-03 12:00:00,118.65,118.87,118.53,118.87,57302.0,116.6644,116.8807,116.5464,116.8807,57302.0
2023-11-03 12:10:00,118.87,118.87,118.59,118.6,23399.0,116.8807,116.8807,116.6054,116.6153,23399.0
2023-11-03 12:20:00,118.55,118.86,118.41,118.79,55222.0,116.5661,116.8709,116.4284,116.8021,55222.0
2023-11-03 12:30:00,118.82,118.95,118.66,118.93,28671.0,116.8316,116.9594,116.6742,116.9397,28671.0
2023-11-03 12:40:00,118.94,118.96,118.7,118.92,28284.0,116.9496,116.9692,116.7136,116.9299,28284.0
2023-11-03 12:50:00,118.88,118.97,118.72,118.92,37761.0,116.8906,116.9791,116.7332,116.9299,37761.0
2023-11-03 13:00:00,118.92,119.1,118.72,119.05,16979.0,116.9299,117.1069,116.7332,117.0577,16979.0
2023-11-03 13:10:00,119.07,119.14,118.96,119.04,13322.0,117.0774,117.1462,116.9692,117.0479,13322.0
2023-11-03 13:20:00,118.98,119.02,118.7,118.92,21218.0,116.9889,117.0282,116.7136,116.9299,21218.0
2023-11-03 13:30:00,118.93,118.93,118.78,118.86,28514.0,116.9397,116.9397,116.7922,116.8709,28514.0
2023-11-03 13:40:00,118.84,118.84,118.66,118.75,32539.0,116.8512,116.8512,116.6742,116.7627,32539.0
2023-11-03 13:50:00,118.74,119.13,118.57,119.07,24046.0,116.7529,117.1364,116.5858,117.0774,24046.0
2023-11-03 14:00:00,119.04,119.34,118.95,119.34,24819.0,117.0479,117.3429,116.9594,117.3429,24819.0
2023-11-03 14:10:00,119.36,119.39,119.1,119.11,14416.0,117.3625,117.392,117.1069,117.1167,14416.0
2023-11-03 14:20:00,119.08,119.25,118.95,119.25,37037.0,117.0872,117.2544,116.9594,117.2544,37037.0
2023-11-03 14:30:00,119.24,119.44,119.21,119.41,26366.0,117.2445,117.4412,117.215,117.4117,26366.0
2023-11-03 14:40:00,119.4,119.66,119.37,119.62,32428.0,117.4019,117.6575,117.3724,117.6182,32428.0
2023-11-03 14:50:00,119.61,119.75,119.44,119.46,57502.0,117.6084,117.746,117.4412,117.4609,57502.0
2023-11-03 15:00:00,119.44,119.51,119.18,119.4,39568.0,117.4412,117.51,117.1855,117.4019,39568.0
2023-11-03 15:10:00,119.39,119.54,119.29,119.32,33838.0,117.392,117.5395,117.2937,117.3232,33838.0
2023-11-03 15:20:00,119.32,119.39,119.07,119.27,39394.0,117.3232,117.392,117.0774,117.274,39394.0
2023-11-03 15:30:00,119.27,119.27,118.96,119.05,73038.0,117.274,117.274,116.9692,117.0577,73038.0
2023-11-03 15:40:00,119.07,119.12,118.91,118.93,84546.0,117.0774,117.1266,116.9201,116.9397,84546.0
2023-11-03 15:50:00,118.92,119.06,118.75,118.85,290171.0,116.9299,117.0676,116.7627,116.8611,290171.0
2023-11-06 09:30:00,116.81,117.99,116.24,117.59,115848.0,114.8552,116.0155,114.2947,115.6222,115848.0
2023-11-06 09:40:00,117.54,118.42,117.42,117.45,163727.0,115.573,116.4383,115.455,115.4845,163727.0
2023-11-06 09:50:00,117.51,117.61,116.78,117.28,54568.0,115.5435,115.6418,114.8257,115.3173,54568.0
2023-11-06 10:00:00,117.29,117.32,116.26,116.41,77451.0,115.3272,115.3567,114.3144,114.4619,77451.0
2023-11-06 10:10:00,116.47,116.89,116.22,116.89,34659.0,114.5209,114.9339,114.2751,114.9339,34659.0
2023-11-06 10:20:00,116.88,117.28,116.87,117.16,71279.0,114.924,115.3173,114.9142,115.1994,71279.0
2023-11-06 10:30:00,117.19,117.34,116.94,117.07,39625.0,115.2288,115.3763,114.983,115.1109,39625.0
2023-11-06 10:40:00,117.1,117.28,116.81,116.95,48635.0,115.1404,115.3173,114.8552,114.9929,48635.0
2023-11-06 10:50:00,117.01,117.14,116.76,117.05,40379.0,115.0519,115.1797,114.806,115.0912,40379.0
2023-11-06 11:00:00,117.03,117.49,116.83,117.29,30470.0,115.0715,115.5238,114.8749,115.3272,30470.0
2023-11-06 11:10:00,117.26,117.4,117.1,117.33,28109.0,115.2977,115.4353,115.1404,115.3665,28109.0
2023-11-06 11:20:00,117.32,117.34,117.02,117.1,20597.0,115.3567,115.3763,115.0617,115.1404,20597.0
2023-11-06 11:30:00,117.07,117.31,117.05,117.29,28064.0,115.1109,115.3468,115.0912,115.3272,28064.0
2023-11-06 11:40:00,117.3,117.56,117.26,117.46,22887.0,115.337,115.5927,115.2977,115.4943,22887.0
2023-11-06 11:50:00,117.47,117.86,117.47,117.76,28574.0,115.5042,115.8876,115.5042,115.7893,28574.0
2023-11-06 12:00:00,117.78,117.95,117.75,117.9,26168.0,115.809,115.9761,115.7795,115.927,26168.0
2023-11-06 12:10:00,117.88,117.98,117.73,117.83,39403.0,115.9073,116.0056,115.7598,115.8581,39403.0
2023-11-06 12:20:00,117.82,117.88,117.75,117.87,31379.0,115.8483,115.9073,115.7795,115.8975,31379.0
2023-11-06 12:30:00,117.85,117.92,117.71,117.9,34472.0,115.8778,115.9466,115.7401,115.927,34472.0
2023-11-06 12:40:00,117.92,117.92,117.61,117.78,50548.0,115.9466,115.9466,115.6418,115.809,50548.0
2023-11-06 12:50:00,117.76,117.86,117.59,117.79,28752.0,115.7893,115.8876,115.6222,115.8188,28752.0
2023-11-06 13:00:00,117.85,117.91,117.72,117.86,24740.0,115.8778,115.9368,115.75,115.8876,24740.0
2023-11-06 13:10:00,117.84,117.86,117.7,117.79,40486.0,115.868,115.8876,115.7303,115.8188,40486.0
2023-11-06 13:20:00,117.76,117.79,117.55,117.77,50240.0,115.7893,115.8188,115.5828,115.7991,50240.0
2023-11-06 13:30:00,117.75,118.12,117.7,118.11,28805.0,115.7795,116.1433,115.7303,116.1335,28805.0
2023-11-06 13:40:00,118.13,118.2,117.94,118.0,32288.0,116.1531,116.2219,115.9663,116.0253,32288.0
2023-11-06 13:50:00,118.01,118.03,117.72,117.95,76609.0,116.0351,116.0548,115.75,115.9761,76609.0
2023-11-06 14:00:00,117.96,118.03,117.69,117.69,28622.0,115.986,116.0548,115.7205,115.7205,28622.0
2023-11-06 14:10:00,117.67,117.74,117.57,117.68,35046.0,115.7008,115.7696,115.6025,115.7106,35046.0
2023-11-06 14:20:00,117.67,117.85,117.67,117.83,29625.0,115.7008,115.8778,115.7008,115.8581,29625.0
2023-11-06 14:30:00,117.82,117.96,117.75,117.89,36289.0,115.8483,115.986,115.7795,115.9171,36289.0
2023-11-06 14:40:00,117.89,118.21,117.86,118.16,40870.0,115.9171,116.2318,115.8876,116.1826,40870.0
2023-11-06 14:50:00,118.17,118.26,118.11,118.2,40269.0,116.1924,116.2809,116.1335,116.2219,40269.0
2023-11-06 15:00:00,118.2,118.28,117.99,117.99,32111.0,116.2219,116.3006,116.0155,116.0155,32111.0
2023-11-06 15:10:00,118.04,118.13,117.96,118.06,51088.0,116.0646,116.1531,115.986,116.0843,51088.0
2023-11-06 15:20:00,118.06,118.06,117.8,117.96,39307.0,116.0843,116.0843,115.8286,115.986,39307.0
2023-11-06 15:30:00,117.94,117.96,117.62,117.75,89202.0,115.9663,115.986,115.6517,115.7795,89202.0
2023-11-06 15:40:00,117.75,117.89,117.71,117.86,124367.0,115.7795,115.9171,115.7401,115.8876,124367.0
2023-11-06 15:50:00,117.86,118.08,117.72,117.75,333327.0,115.8876,116.104,115.75,115.7795,333327.0
2023-11-07 09:30:00,118.8,120.65,118.07,120.27,234832.0,116.8119,118.6309,116.0941,118.2573,234832.0
2023-11-07 09:40:00,120.26,121.38,119.71,120.69,84841.0,118.2475,119.3487,117.7067,118.6703,84841.0
2023-11-07 09:50:00,120.71,121.62,120.6,121.34,99053.0,118.6899,119.5847,118.5818,119.3094,99053.0
2023-11-07 10:00:00,121.45,122.28,121.09,121.29,144174.0,119.4176,120.2337,119.0636,119.2602,144174.0
2023-11-07 10:10:00,121.18,121.9,120.9,121.64,54807.0,119.1521,119.86,118.8768,119.6044,54807.0
2023-11-07 10:20:00,121.6,121.67,120.56,120.97,53250.0,119.565,119.6339,118.5425,118.9456,53250.0
2023-11-07 10:30:00,121.13,121.26,120.7,121.19,44862.0,119.1029,119.2307,118.6801,119.1619,44862.0
2023-11-07 10:40:00,121.23,121.6,120.99,121.37,22689.0,119.2012,119.565,118.9653,119.3389,22689.0
2023-11-07 10:50:00,121.35,121.67,121.18,121.52,56982.0,119.3192,119.6339,119.1521,119.4864,56982.0
2023-11-07 11:00:00,121.45,121.8,121.45,121.74,52876.0,119.4176,119.7617,119.4176,119.7027,52876.0
2023-11-07 11:10:00,121.74,122.2,121.66,122.15,63530.0,119.7027,120.155,119.624,120.1058,63530.0
2023-11-07 11:20:00,122.16,122.25,121.34,121.44,50178.0,120.1157,120.2042,119.3094,119.4077,50178.0
2023-11-07 11:30:00,121.45,121.5,121.07,121.18,31814.0,119.4176,119.4667,119.0439,119.1521,31814.0
2023-11-07 11:40:00,121.18,121.34,120.99,121.07,33635.0,119.1521,119.3094,118.9653,119.0439,33635.0
2023-11-07 11:50:00,121.11,121.38,120.88,121.37,30175.0,119.0832,119.3487,118.8571,119.3389,30175.0
2023-11-07 12:00:00,121.33,121.37,121.08,121.27,37229.0,119.2996,119.3389,119.0538,119.2406,37229.0
2023-11-07 12:10:00,121.25,121.4,121.12,121.28,36103.0,119.2209,119.3684,119.0931,119.2504,36103.0
2023-11-07 12:20:00,121.29,121.45,121.0,121.07,35547.0,119.2602,119.4176,118.9751,119.0439,35547.0
2023-11-07 12:30:00,121.13,121.55,121.02,121.46,39940.0,119.1029,119.5159,118.9948,119.4274,39940.0
2023-11-07 12:40:00,121.45,121.55,121.25,121.48,33065.0,119.4176,119.5159,119.2209,119.4471,33065.0
2023-11-07 12:50:00,121.46,121.46,121.03,121.32,35164.0,119.4274,119.4274,119.0046,119.2897,35164.0
2023-11-07 13:00:00,121.29,121.46,121.08,121.41,35848.0,119.2602,119.4274,119.0538,119.3782,35848.0
2023-11-07 13:10:00,121.41,121.46,121.24,121.4,51489.0,119.3782,119.4274,119.2111,119.3684,51489.0
2023-11-07 13:20:00,121.39,121.39,121.01,121.01,27771.0,119.3586,119.3586,118.9849,118.9849,27771.0
2023-11-07 13:30:00,121.07,121.2,120.96,121.17,17148.0,119.0439,119.1717,118.9358,119.1422,17148.0
2023-11-07 13:40:00,121.17,121.2,121.01,121.09,23881.0,119.1422,119.1717,118.9849,119.0636,23881.0
2023-11-07 13:50:00,121.04,121.04,120.66,120.98,38002.0,119.0144,119.0144,118.6408,118.9554,38002.0
2023-11-07 14:00:00,120.96,121.23,120.92,121.23,27081.0,118.9358,119.2012,118.8964,119.2012,27081.0
2023-11-07 14:10:00,121.22,121.38,121.07,121.38,37038.0,119.1914,119.3487,119.0439,119.3487,37038.0
2023-11-07 14:20:00,121.38,121.44,121.16,121.33,50484.0,119.3487,119.4077,119.1324,119.2996,50484.0
2023-11-07 14:30:00,121.35,121.56,121.25,121.56,61177.0,119.3192,119.5257,119.2209,119.5257,61177.0
2023-11-07 14:40:00,121.55,121.82,121.53,121.77,80837.0,119.5159,119.7814,119.4962,119.7322,80837.0
2023-11-07 14:50:00,121.77,121.8,121.22,121.35,72096.0,119.7322,119.7617,119.1914,119.3192,72096.0
2023-11-07 15:00:00,121.33,121.47,121.01,121.21,30765.0,119.2996,119.4372,118.9849,119.1816,30765.0
2023-11-07 15:10:00,121.21,121.4,121.21,121.35,31042.0,119.1816,119.3684,119.1816,119.3192,31042.0
2023-11-07 15:20:00,121.32,121.54,121.31,121.42,39211.0,119.2897,119.5061,119.2799,119.3881,39211.0
2023-11-07 15:30:00,121.42,121.67,121.4,121.61,61012.0,119.3881,119.6339,119.3684,119.5749,61012.0
2023-11-07 15:40:00,121.57,121.72,121.46,121.59,87429.0,119.5356,119.683,119.4274,119.5552,87429.0
2023-11-07 15:50:00,121.59,121.6,121.14,121.17,404936.0,119.5552,119.565,119.1127,119.1422,404936.0
2023-11-08 09:30:00,121.97,123.05,121.0,122.91,99856.0,119.9289,120.9908,118.9751,120.8531,99856.0
2023-11-08 09:40:00,123.05,123.56,122.71,123.44,64237.0,120.9908,121.4922,120.6565,121.3743,64237.0
2023-11-08 09:50:00,123.37,123.74,123.37,123.4,40393.0,121.3054,121.6692,121.3054,121.3349,40393.0
2023-11-08 10:00:00,123.45,123.45,122.7,122.88,65507.0,121.3841,121.3841,120.6466,120.8236,65507.0
2023-11-08 10:10:00,122.9,122.9,122.23,122.37,29956.0,120.8433,120.8433,120.1845,120.3222,29956.0
2023-11-08 10:20:00,122.3,122.7,122.2,122.52,42213.0,120.2533,120.6466,120.155,120.4697,42213.0
2023-11-08 10:30:00,122.48,122.51,122.05,122.11,46785.0,120.4303,120.4598,120.0075,120.0665,46785.0
2023-11-08 10:40:00,122.09,122.22,121.87,122.06,58524.0,120.0468,120.1747,119.8305,120.0174,58524.0
2023-11-08 10:50:00,122.02,122.18,121.84,121.98,41926.0,119.978,120.1353,119.801,119.9387,41926.0
2023-11-08 11:00:00,121.93,122.19,121.72,121.82,26040.0,119.8895,120.1452,119.683,119.7814,26040.0
2023-11-08 11:10:00,121.84,122.02,121.78,121.8,38868.0,119.801,119.978,119.742,119.7617,38868.0
2023-11-08 11:20:00,121.79,121.82,121.43,121.79,27189.0,119.7519,119.7814,119.3979,119.7519,27189.0
2023-11-08 11:30:00,121.81,122.29,121.7,122.23,32437.0,119.7715,120.2435,119.6634,120.1845,32437.0
2023-11-08 11:40:00,122.23,122.69,122.2,122.58,35488.0,120.1845,120.6368,120.155,120.5286,35488.0
2023-11-08 11:50:00,122.58,122.58,121.86,121.91,67508.0,120.5286,120.5286,119.8207,119.8699,67508.0
2023-11-08 12:00:00,121.93,121.93,121.31,121.43,30788.0,119.8895,119.8895,119.2799,119.3979,30788.0
2023-11-08 12:10:00,121.43,121.52,121.12,121.32,34402.0,119.3979,119.4864,119.0931,119.2897,34402.0
2023-11-08 12:20:00,121.37,121.41,121.19,121.28,22473.0,119.3389,119.3782,119.1619,119.2504,22473.0
2023-11-08 12:30:00,121.28,121.38,121.12,121.36,18456.0,119.2504,119.3487,119.0931,119.3291,18456.0
2023-11-08 12:40:00,121.34,121.37,121.09,121.17,34332.0,119.3094,119.3389,119.0636,119.1422,34332.0
2023-11-08 12:50:00,121.17,121.23,121.05,121.18,20733.0,119.1422,119.2012,119.0243,119.1521,20733.0
2023-11-08 13:00:00,121.22,121.64,121.13,121.48,23731.0,119.1914,119.6044,119.1029,119.4471,23731.0
2023-11-08 13:10:00,121.5,121.54,121.29,121.43,26800.0,119.4667,119.5061,119.2602,119.3979,26800.0
2023-11-08 13:20:00,121.41,121.6,121.33,121.55,21978.0,119.3782,119.565,119.2996,119.5159,21978.0
2023-11-08 13:30:00,121.57,121.66,121.53,121.57,17663.0,119.5356,119.624,119.4962,119.5356,17663.0
2023-11-08 13:40:00,121.6,121.78,121.55,121.61,28938.0,119.565,119.742,119.5159,119.5749,28938.0
2023-11-08 13:50:00,121.62,121.63,121.47,121.61,29538.0,119.5847,119.5945,119.4372,119.5749,29538.0
2023-11-08 14:00:00,121.62,121.86,121.56,121.62,23640.0,119.5847,119.8207,119.5257,119.5847,23640.0
2023-11-08 14:10:00,121.62,121.81,121.61,121.78,18340.0,119.5847,119.7715,119.5749,119.742,18340.0
2023-11-08 14:20:00,121.83,121.94,121.78,121.86,21802.0,119.7912,119.8994,119.742,119.8207,21802.0
2023-11-08 14:30:00,121.88,122.02,121.78,122.0,21708.0,119.8404,119.978,119.742,119.9584,21708.0
2023-11-08 14:40:00,122.0,122.0,121.78,121.92,28431.0,119.9584,119.9584,119.742,119.8797,28431.0
2023-11-08 14:50:00,121.92,121.98,121.82,121.86,25001.0,119.8797,119.9387,119.7814,119.8207,25001.0
2023-11-08 15:00:00,121.84,121.88,121.64,121.79,31103.0,119.801,119.8404,119.6044,119.7519,31103.0
2023-11-08 15:10:00,121.81,121.88,121.65,121.73,28699.0,119.7715,119.8404,119.6142,119.6929,28699.0
2023-11-08 15:20:00,121.75,121.97,121.72,121.91,27359.0,119.7125,119.9289,119.683,119.8699,27359.0
2023-11-08 15:30:00,121.94,122.01,121.87,121.99,38348.0,119.8994,119.9682,119.8305,119.9485,38348.0
2023-11-08 15:40:00,122.0,122.24,121.99,122.15,56883.0,119.9584,120.1943,119.9485,120.1058,56883.0
2023-11-08 15:50:00,122.14,122.18,121.78,121.81,182692.0,120.096,120.1353,119.742,119.7715,182692.0
2023-11-09 09:30:00,122.04,122.64,121.76,122.62,47291.0,119.9977,120.5876,119.7224,120.568,47291.0
2023-11-09 09:40:00,122.63,123.3,122.58,122.89,25235.0,120.5778,121.2366,120.5286,120.8335,25235.0
2023-11-09 09:50:00,122.84,123.06,122.71,122.85,18483.0,120.7843,121.0006,120.6565,120.7941,18483.0
2023-11-09 10:00:00,122.86,122.92,122.12,122.32,26785.0,120.804,120.863,120.0763,120.273,26785.0
2023-11-09 10:10:00,122.27,122.53,122.15,122.5,32884.0,120.2238,120.4795,120.1058,120.45,32884.0
2023-11-09 10:20:00,122.49,122.78,122.41,122.77,23003.0,120.4402,120.7253,120.3615,120.7155,23003.0
2023-11-09 10:30:00,122.79,122.84,122.4,122.48,25302.0,120.7351,120.7843,120.3517,120.4303,25302.0
2023-11-09 10:40:00,122.54,122.85,122.52,122.67,24136.0,120.4893,120.7941,120.4697,120.6171,24136.0
2023-11-09 10:50:00,122.67,123.01,122.66,123.0,22678.0,120.6171,120.9515,120.6073,120.9416,22678.0
2023-11-09 11:00:00,123.02,123.15,122.83,123.01,22740.0,120.9613,121.0891,120.7745,120.9515,22740.0
2023-11-09 11:10:00,123.05,123.19,122.98,123.05,22812.0,120.9908,121.1284,120.922,120.9908,22812.0
2023-11-09 11:20:00,123.04,123.05,122.89,122.96,18913.0,120.981,120.9908,120.8335,120.9023,18913.0
2023-11-09 11:30:00,123.0,123.08,122.81,122.82,19365.0,120.9416,121.0203,120.7548,120.7646,19365.0
2023-11-09 11:40:00,122.85,123.02,122.72,122.93,18014.0,120.7941,120.9613,120.6663,120.8728,18014.0
2023-11-09 11:50:00,122.88,122.94,122.68,122.9,18395.0,120.8236,120.8826,120.627,120.8433,18395.0
2023-11-09 12:00:00,122.87,122.97,122.68,122.72,19259.0,120.8138,120.9121,120.627,120.6663,19259.0
2023-11-09 12:10:00,122.74,122.75,122.52,122.63,15502.0,120.686,120.6958,120.4697,120.5778,15502.0
2023-11-09 12:20:00,122.63,122.84,122.63,122.71,29701.0,120.5778,120.7843,120.5778,120.6565,29701.0
2023-11-09 12:30:00,122.67,122.8,122.59,122.64,12553.0,120.6171,120.745,120.5385,120.5876,12553.0
2023-11-09 12:40:00,122.65,122.75,122.6,122.75,12024.0,120.5975,120.6958,120.5483,120.6958,12024.0
2023-11-09 12:50:00,122.74,122.84,122.57,122.63,14736.0,120.686,120.7843,120.5188,120.5778,14736.0
2023-11-09 13:00:00,122.6,122.67,121.23,121.41,59594.0,120.5483,120.6171,119.2012,119.3782,59594.0
2023-11-09 13:10:00,121.3,121.87,121.24,121.29,34564.0,119.2701,119.8305,119.2111,119.2602,34564.0
2023-11-09 13:20:00,121.31,121.49,121.17,121.27,20715.0,119.2799,119.4569,119.1422,119.2406,20715.0
2023-11-09 13:30:00,121.25,121.78,121.12,121.58,18282.0,119.2209,119.742,119.0931,119.5454,18282.0
2023-11-09 13:40:00,121.56,121.69,121.44,121.66,11245.0,119.5257,119.6535,119.4077,119.624,11245.0
2023-11-09 13:50:00,121.61,121.65,121.37,121.55,35459.0,119.5749,119.6142,119.3389,119.5159,35459.0
2023-11-09 14:00:00,121.51,121.51,121.06,121.38,31480.0,119.4766,119.4766,119.0341,119.3487,31480.0
2023-11-09 14:10:00,121.38,121.38,120.79,120.87,20226.0,119.3487,119.3487,118.7686,118.8473,20226.0
2023-11-09 14:20:00,120.92,121.28,120.92,121.18,25993.0,118.8964,119.2504,118.8964,119.1521,25993.0
2023-11-09 14:30:00,121.13,121.2,120.71,120.92,18513.0,119.1029,119.1717,118.6899,118.8964,18513.0
2023-11-09 14:40:00,120.92,120.93,120.27,120.46,56583.0,118.8964,118.9063,118.2573,118.4441,56583.0
2023-11-09 14:50:00,120.45,120.54,120.28,120.32,26207.0,118.4343,118.5228,118.2671,118.3065,26207.0
2023-11-09 15:00:00,120.32,120.53,120.1,120.5,36745.0,118.3065,118.513,118.0902,118.4835,36745.0
2023-11-09 15:10:00,120.45,120.67,120.44,120.59,37094.0,118.4343,118.6506,118.4245,118.572,37094.0
2023-11-09 15:20:00,120.61,120.63,120.27,120.36,29458.0,118.5916,118.6113,118.2573,118.3458,29458.0
2023-11-09 15:30:00,120.34,120.79,120.34,120.72,45089.0,118.3261,118.7686,118.3261,118.6998,45089.0
2023-11-09 15:40:00,120.75,120.91,120.74,120.83,49040.0,118.7293,118.8866,118.7194,118.8079,49040.0
2023-11-09 15:50:00,120.85,121.07,120.62,120.68,198871.0,118.8276,119.0439,118.6014,118.6604,198871.0
2023-11-10 09:30:00,121.54,121.54,120.16,121.0,66257.0,119.5061,119.5061,118.1491,118.9751,66257.0
2023-11-10 09:40:00,121.07,122.51,121.07,122.16,52399.0,119.0439,120.4598,119.0439,120.1157,52399.0
2023-11-10 09:50:00,122.14,122.31,121.56,122.31,44823.0,120.096,120.2632,119.5257,120.2632,44823.0
2023-11-10 10:00:00,122.0,122.28,121.51,121.51,62429.0,119.9584,120.2337,119.4766,119.4766,62429.0
2023-11-10 10:10:00,121.39,121.78,121.39,121.68,15809.0,119.3586,119.742,119.3586,119.6437,15809.0
2023-11-10 10:20:00,121.64,121.95,121.23,121.46,16374.0,119.6044,119.9092,119.2012,119.4274,16374.0
2023-11-10 10:30:00,121.41,121.84,121.41,121.48,19516.0,119.3782,119.801,119.3782,119.4471,19516.0
2023-11-10 10:40:00,121.52,121.76,121.45,121.68,13153.0,119.4864,119.7224,119.4176,119.6437,13153.0
2023-11-10 10:50:00,121.68,121.81,121.53,121.77,16461.0,119.6437,119.7715,119.4962,119.7322,16461.0
2023-11-10 11:00:00,121.77,122.3,121.75,122.25,14445.0,119.7322,120.2533,119.7125,120.2042,14445.0
2023-11-10 11:10:00,122.22,122.45,122.07,122.4,14773.0,120.1747,120.4008,120.0272,120.3517,14773.0
2023-11-10 11:20:00,122.37,122.46,122.05,122.27,31370.0,120.3222,120.4107,120.0075,120.2238,31370.0
2023-11-10 11:30:00,122.21,122.32,122.06,122.09,18116.0,120.1648,120.273,120.0174,120.0468,18116.0
2023-11-10 11:40:00,122.1,122.17,121.99,122.0,18018.0,120.0567,120.1255,119.9485,119.9584,18018.0
2023-11-10 11:50:00,121.96,122.18,121.91,122.09,17892.0,119.919,120.1353,119.8699,120.0468,17892.0
2023-11-10 12:00:00,122.07,122.37,122.05,122.12,16701.0,120.0272,120.3222,120.0075,120.0763,16701.0
2023-11-10 12:10:00,122.12,122.4,122.08,122.4,16747.0,120.0763,120.3517,120.037,120.3517,16747.0
2023-11-10 12:20:00,122.43,122.56,122.38,122.51,17800.0,120.3812,120.509,120.332,120.4598,17800.0
2023-11-10 12:30:00,122.48,122.95,122.45,122.87,13538.0,120.4303,120.8925,120.4008,120.8138,13538.0
2023-11-10 12:40:00,122.85,122.87,122.62,122.65,38394.0,120.7941,120.8138,120.568,120.5975,38394.0
2023-11-10 12:50:00,122.65,122.85,122.63,122.75,8836.0,120.5975,120.7941,120.5778,120.6958,8836.0
2023-11-10 13:00:00,122.76,122.87,122.72,122.78,14556.0,120.7056,120.8138,120.6663,120.7253,14556.0
2023-11-10 13:10:00,122.76,122.79,122.61,122.65,11324.0,120.7056,120.7351,120.5581,120.5975,11324.0
2023-11-10 13:20:00,122.62,123.13,122.62,123.06,25300.0,120.568,121.0694,120.568,121.0006,25300.0
2023-11-10 13:30:00,123.07,123.2,122.86,122.92,25163.0,121.0104,121.1383,120.804,120.863,25163.0
2023-11-10 13:40:00,122.93,123.14,122.89,123.09,31902.0,120.8728,121.0793,120.8335,121.0301,31902.0
2023-11-10 13:50:00,123.05,123.05,122.86,122.95,14247.0,120.9908,120.9908,120.804,120.8925,14247.0
2023-11-10 14:00:00,122.97,123.06,122.91,123.03,12977.0,120.9121,121.0006,120.8531,120.9711,12977.0
2023-11-10 14:10:00,123.03,123.13,122.89,122.93,13165.0,120.9711,121.0694,120.8335,120.8728,13165.0
2023-11-10 14:20:00,122.93,123.1,122.9,123.08,21311.0,120.8728,121.0399,120.8433,121.0203,21311.0
2023-11-10 14:30:00,123.09,123.19,123.04,123.08,29304.0,121.0301,121.1284,120.981,121.0203,29304.0
2023-11-10 14:40:00,123.07,123.11,122.93,122.97,62246.0,121.0104,121.0498,120.8728,120.9121,62246.0
2023-11-10 14:50:00,122.97,123.08,122.8,122.86,39699.0,120.9121,121.0203,120.745,120.804,39699.0
2023-11-10 15:00:00,122.88,123.11,122.82,122.94,48169.0,120.8236,121.0498,120.7646,120.8826,48169.0
2023-11-10 15:10:00,122.93,122.96,122.66,122.83,17335.0,120.8728,120.9023,120.6073,120.7745,17335.0
2023-11-10 15:20:00,122.82,122.82,122.46,122.69,26700.0,120.7646,120.7646,120.4107,120.6368,26700.0
2023-11-10 15:30:00,122.66,122.79,122.55,122.68,33559.0,120.6073,120.7351,120.4992,120.627,33559.0
2023-11-10 15:40:00,122.69,123.02,122.61,122.82,61844.0,120.6368,120.9613,120.5581,120.7646,61844.0
2023-11-10 15:50:00,122.86,122.92,122.43,122.7,208531.0,120.804,120.863,120.3812,120.6466,208531.0
2023-11-13 09:30:00,121.75,122.57,121.34,122.43,46483.0,119.7125,120.5188,119.3094,120.3812,46483.0
2023-11-13 09:40:00,122.5,122.6,121.8,121.93,26241.0,120.45,120.5483,119.7617,119.8895,26241.0
2023-11-13 09:50:00,121.87,122.19,121.35,121.46,22615.0,119.8305,120.1452,119.3192,119.4274,22615.0
2023-11-13 10:00:00,121.46,121.61,121.24,121.46,21652.0,119.4274,119.5749,119.2111,119.4274,21652.0
2023-11-13 10:10:00,121.46,122.15,121.16,122.07,31346.0,119.4274,120.1058,119.1324,120.0272,31346.0
2023-11-13 10:20:00,122.13,122.2,121.9,122.01,33458.0,120.0862,120.155,119.86,119.9682,33458.0
2023-11-13 10:30:00,121.99,122.21,121.93,122.06,44754.0,119.9485,120.1648,119.8895,120.0174,44754.0
2023-11-13 10:40:00,122.09,122.35,122.06,122.13,24592.0,120.0468,120.3025,120.0174,120.0862,24592.0
2023-11-13 10:50:00,122.09,122.32,122.06,122.24,13255.0,120.0468,120.273,120.0174,120.1943,13255.0
2023-11-13 11:00:00,122.24,122.27,121.96,122.08,20752.0,120.1943,120.2238,119.919,120.037,20752.0
2023-11-13 11:10:00,122.11,122.16,121.94,122.05,16662.0,120.0665,120.1157,119.8994,120.0075,16662.0
2023-11-13 11:20:00,122.09,122.48,122.04,122.48,16472.0,120.0468,120.4303,119.9977,120.4303,16472.0
2023-11-13 11:30:00,122.44,122.67,122.24,122.33,14818.0,120.391,120.6171,120.1943,120.2828,14818.0
2023-11-13 11:40:00,122.28,122.43,122.25,122.43,42625.0,120.2337,120.3812,120.2042,120.3812,42625.0
2023-11-13 11:50:00,122.47,122.49,122.35,122.35,13540.0,120.4205,120.4402,120.3025,120.3025,13540.0
2023-11-13 12:00:00,122.39,122.45,122.23,122.25,9440.0,120.3418,120.4008,120.1845,120.2042,9440.0
2023-11-13 12:10:00,122.27,122.51,122.16,122.42,11792.0,120.2238,120.4598,120.1157,120.3713,11792.0
2023-11-13 12:20:00,122.39,122.53,122.27,122.4,13649.0,120.3418,120.4795,120.2238,120.3517,13649.0
2023-11-13 12:30:00,122.46,122.58,122.37,122.47,8725.0,120.4107,120.5286,120.3222,120.4205,8725.0
2023-11-13 12:40:00,122.49,122.51,122.21,122.36,11489.0,120.4402,120.4598,120.1648,120.3123,11489.0
2023-11-13 12:50:00,122.4,122.68,122.39,122.62,10010.0,120.3517,120.627,120.3418,120.568,10010.0
2023-11-13 13:00:00,122.66,122.81,122.6,122.74,13880.0,120.6073,120.7548,120.5483,120.686,13880.0
2023-11-13 13:10:00,122.78,122.87,122.66,122.79,15008.0,120.7253,120.8138,120.6073,120.7351,15008.0
2023-11-13 13:20:00,122.73,122.91,122.67,122.67,8669.0,120.6761,120.8531,120.6171,120.6171,8669.0
2023-11-13 13:30:00,122.66,122.81,122.65,122.78,11367.0,120.6073,120.7548,120.5975,120.7253,11367.0
2023-11-13 13:40:00,122.79,123.08,122.73,122.97,27632.0,120.7351,121.0203,120.6761,120.9121,27632.0
2023-11-13 13:50:00,122.99,123.03,122.77,122.84,11112.0,120.9318,120.9711,120.7155,120.7843,11112.0
2023-11-13 14:00:00,122.87,122.99,122.76,122.95,9474.0,120.8138,120.9318,120.7056,120.8925,9474.0
2023-11-13 14:10:00,122.93,123.05,122.83,122.92,20725.0,120.8728,120.9908,120.7745,120.863,20725.0
2023-11-13 14:20:00,122.89,123.09,122.81,123.01,13413.0,120.8335,121.0301,120.7548,120.9515,13413.0
2023-11-13 14:30:00,123.04,123.15,122.99,123.08,12090.0,120.981,121.0891,120.9318,121.0203,12090.0
2023-11-13 14:40:00,123.03,123.16,122.98,123.02,20961.0,120.9711,121.0989,120.922,120.9613,20961.0
2023-11-13 14:50:00,123.02,123.08,122.93,123.01,13898.0,120.9613,121.0203,120.8728,120.9515,13898.0
2023-11-13 15:00:00,122.99,123.05,122.88,122.95,21236.0,120.9318,120.9908,120.8236,120.8925,21236.0
2023-11-13 15:10:00,122.91,122.97,122.72,122.91,33845.0,120.8531,120.9121,120.6663,120.8531,33845.0
2023-11-13 15:20:00,122.93,122.97,122.78,122.89,18026.0,120.8728,120.9121,120.7253,120.8335,18026.0
2023-11-13 15:30:00,122.89,123.05,122.78,122.85,29317.0,120.8335,120.9908,120.7253,120.7941,29317.0
2023-11-13 15:40:00,122.81,122.82,122.56,122.64,50362.0,120.7548,120.7646,120.509,120.5876,50362.0
2023-11-13 15:50:00,122.63,122.64,122.19,122.21,186538.0,120.5778,120.5876,120.1452,120.1648,186538.0
2023-11-14 09:30:00,126.94,128.78,126.82,127.81,189381.0,124.8157,126.6249,124.6977,125.6711,189381.0
2023-11-14 09:40:00,127.82,129.21,127.54,128.82,143193.0,125.681,127.0477,125.4056,126.6642,143193.0
2023-11-14 09:50:00,128.75,129.02,128.09,128.51,56085.0,126.5954,126.8609,125.9464,126.3594,56085.0
2023-11-14 10:00:00,128.51,129.98,128.51,129.53,107081.0,126.3594,127.8048,126.3594,127.3623,107081.0
2023-11-14 10:10:00,129.56,130.07,129.41,130.02,48629.0,127.3918,127.8933,127.2444,127.8441,48629.0
2023-11-14 10:20:00,130.03,130.54,129.9,130.39,56297.0,127.854,128.3554,127.7262,128.208,56297.0
2023-11-14 10:30:00,130.41,130.79,130.05,130.22,87585.0,128.2276,128.6013,127.8736,128.0408,87585.0
2023-11-14 10:40:00,130.27,130.59,130.02,130.33,107895.0,128.09,128.4046,127.8441,128.149,107895.0
2023-11-14 10:50:00,130.3,130.3,129.98,130.08,69345.0,128.1195,128.1195,127.8048,127.9031,69345.0
2023-11-14 11:00:00,130.1,130.31,129.85,130.16,49638.0,127.9228,128.1293,127.677,127.9818,49638.0
2023-11-14 11:10:00,130.16,130.36,130.0,130.05,55547.0,127.9818,128.1785,127.8245,127.8736,55547.0
2023-11-14 11:20:00,130.03,130.46,129.92,130.32,63525.0,127.854,128.2768,127.7458,128.1391,63525.0
2023-11-14 11:30:00,130.32,130.47,130.08,130.13,40825.0,128.1391,128.2866,127.9031,127.9523,40825.0
2023-11-14 11:40:00,130.1,130.35,130.03,130.19,43507.0,127.9228,128.1686,127.854,128.0113,43507.0
2023-11-14 11:50:00,130.21,130.36,129.95,129.99,36356.0,128.031,128.1785,127.7753,127.8146,36356.0
2023-11-14 12:00:00,129.97,130.01,129.04,129.36,107630.0,127.795,127.8343,126.8805,127.1952,107630.0
2023-11-14 12:10:00,129.35,129.58,129.27,129.57,64637.0,127.1854,127.4115,127.1067,127.4017,64637.0
2023-11-14 12:20:00,129.52,130.03,129.28,129.95,81722.0,127.3525,127.854,127.1165,127.7753,81722.0
2023-11-14 12:30:00,129.96,130.23,129.87,130.17,24262.0,127.7851,128.0506,127.6967,127.9916,24262.0
2023-11-14 12:40:00,130.16,130.3,129.94,129.98,33235.0,127.9818,128.1195,127.7655,127.8048,33235.0
2023-11-14 12:50:00,130.01,130.01,129.6,129.66,22564.0,127.8343,127.8343,127.4312,127.4902,22564.0
2023-11-14 13:00:00,129.62,129.99,129.55,129.93,25447.0,127.4508,127.8146,127.382,127.7556,25447.0
2023-11-14 13:10:00,129.95,130.1,129.71,129.79,31087.0,127.7753,127.9228,127.5393,127.618,31087.0
2023-11-14 13:20:00,129.78,129.83,129.71,129.8,33711.0,127.6082,127.6573,127.5393,127.6278,33711.0
2023-11-14 13:30:00,129.86,130.13,129.82,130.02,23190.0,127.6868,127.9523,127.6475,127.8441,23190.0
2023-11-14 13:40:00,130.06,130.1,129.8,130.03,18318.0,127.8835,127.9228,127.6278,127.854,18318.0
2023-11-14 13:50:00,130.03,130.07,129.7,129.7,26178.0,127.854,127.8933,127.5295,127.5295,26178.0
2023-11-14 14:00:00,129.69,129.8,129.48,129.52,13617.0,127.5197,127.6278,127.3132,127.3525,13617.0
2023-11-14 14:10:00,129.56,129.56,129.37,129.38,22349.0,127.3918,127.3918,127.205,127.2149,22349.0
2023-11-14 14:20:00,129.37,129.71,129.23,129.59,28339.0,127.205,127.5393,127.0674,127.4213,28339.0
2023-11-14 14:30:00,129.6,129.78,129.43,129.44,40788.0,127.4312,127.6082,127.264,127.2738,40788.0
2023-11-14 14:40:00,129.44,129.46,129.12,129.14,36582.0,127.2738,127.2935,126.9592,126.9789,36582.0
2023-11-14 14:50:00,129.19,129.23,128.95,129.02,32726.0,127.028,127.0674,126.792,126.8609,32726.0
2023-11-14 15:00:00,129.02,129.16,128.95,129.12,52249.0,126.8609,126.9985,126.792,126.9592,52249.0
2023-11-14 15:10:00,129.11,129.39,129.09,129.27,31952.0,126.9494,127.2247,126.9297,127.1067,31952.0
2023-11-14 15:20:00,129.27,129.38,129.09,129.35,38556.0,127.1067,127.2149,126.9297,127.1854,38556.0
2023-11-14 15:30:00,129.35,129.45,129.18,129.38,61228.0,127.1854,127.2837,127.0182,127.2149,61228.0
2023-11-14 15:40:00,129.38,129.49,128.93,129.02,96037.0,127.2149,127.323,126.7724,126.8609,96037.0
2023-11-14 15:50:00,129.0,129.0,128.68,128.92,295609.0,126.8412,126.8412,126.5266,126.7626,295609.0
2023-11-15 09:30:00,128.27,129.04,128.15,128.77,111075.0,126.1234,126.8805,126.0054,126.6151,111075.0
2023-11-15 09:40:00,128.61,129.06,128.24,128.91,50641.0,126.4577,126.9002,126.0939,126.7527,50641.0
2023-11-15 09:50:00,128.85,128.9,128.03,128.25,35257.0,126.6937,126.7429,125.8874,126.1038,35257.0
2023-11-15 10:00:00,128.19,128.8,128.19,128.8,33689.0,126.0448,126.6446,126.0448,126.6446,33689.0
2023-11-15 10:10:00,128.8,129.06,128.62,128.68,25162.0,126.6446,126.9002,126.4676,126.5266,25162.0
2023-11-15 10:20:00,128.71,128.88,128.38,128.38,23741.0,126.5561,126.7232,126.2316,126.2316,23741.0
2023-11-15 10:30:00,128.4,128.69,128.28,128.65,31923.0,126.2513,126.5364,126.1333,126.4971,31923.0
2023-11-15 10:40:00,128.7,128.85,128.51,128.85,13535.0,126.5462,126.6937,126.3594,126.6937,13535.0
2023-11-15 10:50:00,128.83,129.24,128.83,128.91,39788.0,126.6741,127.0772,126.6741,126.7527,39788.0
2023-11-15 11:00:00,128.94,129.74,128.94,129.72,27745.0,126.7822,127.5688,126.7822,127.5492,27745.0
2023-11-15 11:10:00,129.72,129.78,128.96,129.13,34635.0,127.5492,127.6082,126.8019,126.969,34635.0
2023-11-15 11:20:00,129.13,129.18,128.94,129.06,31464.0,126.969,127.0182,126.7822,126.9002,31464.0
2023-11-15 11:30:00,129.06,129.12,128.73,128.88,58515.0,126.9002,126.9592,126.5757,126.7232,58515.0
2023-11-15 11:40:00,128.84,128.86,128.45,128.83,35053.0,126.6839,126.7036,126.3004,126.6741,35053.0
2023-11-15 11:50:00,128.78,128.84,128.62,128.67,18637.0,126.6249,126.6839,126.4676,126.5167,18637.0
2023-11-15 12:00:00,128.67,128.82,128.49,128.65,27533.0,126.5167,126.6642,126.3397,126.4971,27533.0
2023-11-15 12:10:00,128.7,128.8,128.61,128.65,10035.0,126.5462,126.6446,126.4577,126.4971,10035.0
2023-11-15 12:20:00,128.68,128.98,128.64,128.97,9757.0,126.5266,126.8215,126.4872,126.8117,9757.0
2023-11-15 12:30:00,129.01,129.09,128.88,128.97,12973.0,126.851,126.9297,126.7232,126.8117,12973.0
2023-11-15 12:40:00,129.04,129.04,128.71,128.76,8871.0,126.8805,126.8805,126.5561,126.6052,8871.0
2023-11-15 12:50:00,128.74,128.83,128.49,128.49,19013.0,126.5856,126.6741,126.3397,126.3397,19013.0
2023-11-15 13:00:00,128.5,128.59,128.08,128.31,56409.0,126.3496,126.4381,125.9366,126.1628,56409.0
2023-11-15 13:10:00,128.28,128.36,127.85,128.05,50452.0,126.1333,126.2119,125.7105,125.9071,50452.0
2023-11-15 13:20:00,128.06,128.28,127.98,128.14,33296.0,125.9169,126.1333,125.8383,125.9956,33296.0
2023-11-15 13:30:00,128.14,128.3,128.06,128.27,22364.0,125.9956,126.1529,125.9169,126.1234,22364.0
2023-11-15 13:40:00,128.24,128.46,128.19,128.23,12677.0,126.0939,126.3102,126.0448,126.0841,12677.0
2023-11-15 13:50:00,128.23,128.25,127.96,128.02,31078.0,126.0841,126.1038,125.8186,125.8776,31078.0
2023-11-15 14:00:00,128.04,128.17,127.83,128.06,33133.0,125.8973,126.0251,125.6908,125.9169,33133.0
2023-11-15 14:10:00,128.06,128.22,127.84,127.86,18193.0,125.9169,126.0743,125.7006,125.7203,18193.0
2023-11-15 14:20:00,127.87,128.13,127.74,128.12,32994.0,125.7301,125.9858,125.6023,125.9759,32994.0
2023-11-15 14:30:00,128.18,128.19,127.97,128.04,38999.0,126.0349,126.0448,125.8284,125.8973,38999.0
2023-11-15 14:40:00,128.04,128.17,127.94,128.05,38431.0,125.8973,126.0251,125.799,125.9071,38431.0
2023-11-15 14:50:00,128.05,128.13,127.87,128.12,43910.0,125.9071,125.9858,125.7301,125.9759,43910.0
2023-11-15 15:00:00,128.1,128.34,128.02,128.34,12125.0,125.9563,126.1923,125.8776,126.1923,12125.0
2023-11-15 15:10:00,128.35,128.37,128.19,128.27,25916.0,126.2021,126.2218,126.0448,126.1234,25916.0
2023-11-15 15:20:00,128.24,128.44,128.09,128.16,26770.0,126.0939,126.2906,125.9464,126.0153,26770.0
2023-11-15 15:30:00,128.17,128.32,128.11,128.29,37185.0,126.0251,126.1726,125.9661,126.1431,37185.0
2023-11-15 15:40:00,128.29,128.31,127.96,127.96,38587.0,126.1431,126.1628,125.8186,125.8186,38587.0
2023-11-15 15:50:00,127.92,128.15,127.83,127.88,201154.0,125.7793,126.0054,125.6908,125.74,201154.0
2023-11-16 09:30:00,128.21,129.21,127.39,128.97,74663.0,126.0644,127.0477,125.2582,126.8117,74663.0
2023-11-16 09:40:00,128.97,128.99,128.49,128.64,26682.0,126.8117,126.8314,126.3397,126.4872,26682.0
2023-11-16 09:50:00,128.7,128.79,128.1,128.13,36793.0,126.5462,126.6347,125.9563,125.9858,36793.0
2023-11-16 10:00:00,128.21,128.3,127.72,127.84,42956.0,126.0644,126.1529,125.5826,125.7006,42956.0
2023-11-16 10:10:00,127.74,127.84,127.36,127.54,30418.0,125.6023,125.7006,125.2287,125.4056,30418.0
2023-11-16 10:20:00,127.52,127.89,127.49,127.86,24010.0,125.386,125.7498,125.3565,125.7203,24010.0
2023-11-16 10:30:00,127.86,128.16,127.64,127.99,23638.0,125.7203,126.0153,125.504,125.8481,23638.0
2023-11-16 10:40:00,127.99,128.13,127.5,127.84,18836.0,125.8481,125.9858,125.3663,125.7006,18836.0
2023-11-16 10:50:00,127.82,127.91,127.49,127.66,50163.0,125.681,125.7695,125.3565,125.5236,50163.0
2023-11-16 11:00:00,127.62,127.95,127.53,127.83,25166.0,125.4843,125.8088,125.3958,125.6908,25166.0
2023-11-16 11:10:00,127.82,128.0,127.71,127.79,24260.0,125.681,125.8579,125.5728,125.6515,24260.0
2023-11-16 11:20:00,127.8,127.85,127.59,127.71,35355.0,125.6613,125.7105,125.4548,125.5728,35355.0
2023-11-16 11:30:00,127.7,127.74,127.51,127.64,18332.0,125.563,125.6023,125.3761,125.504,18332.0
2023-11-16 11:40:00,127.61,127.75,127.57,127.66,14999.0,125.4745,125.6121,125.4351,125.5236,14999.0
2023-11-16 11:50:00,127.69,127.99,127.64,127.74,18651.0,125.5531,125.8481,125.504,125.6023,18651.0
2023-11-16 12:00:00,127.76,128.0,127.71,127.99,14467.0,125.622,125.8579,125.5728,125.8481,14467.0
2023-11-16 12:10:00,128.04,128.14,127.95,128.07,13373.0,125.8973,125.9956,125.8088,125.9268,13373.0
2023-11-16 12:20:00,128.05,128.08,127.83,127.96,8114.0,125.9071,125.9366,125.6908,125.8186,8114.0
2023-11-16 12:30:00,127.96,128.11,127.9,128.08,9775.0,125.8186,125.9661,125.7596,125.9366,9775.0
2023-11-16 12:40:00,128.1,128.29,128.1,128.16,12722.0,125.9563,126.1431,125.9563,126.0153,12722.0
2023-11-16 12:50:00,128.17,128.21,128.09,128.2,9726.0,126.0251,126.0644,125.9464,126.0546,9726.0
2023-11-16 13:00:00,128.18,128.18,127.96,127.98,14030.0,126.0349,126.0349,125.8186,125.8383,14030.0
2023-11-16 13:10:00,128.01,128.02,127.8,127.89,14682.0,125.8678,125.8776,125.6613,125.7498,14682.0
2023-11-16 13:20:00,127.85,127.95,127.76,127.92,24177.0,125.7105,125.8088,125.622,125.7793,24177.0
2023-11-16 13:30:00,127.93,128.12,127.83,128.05,18273.0,125.7891,125.9759,125.6908,125.9071,18273.0
2023-11-16 13:40:00,128.02,128.1,127.77,127.8,12394.0,125.8776,125.9563,125.6318,125.6613,12394.0
2023-11-16 13:50:00,127.84,127.94,127.79,127.94,12337.0,125.7006,125.799,125.6515,125.799,12337.0
2023-11-16 14:00:00,127.95,127.99,127.82,127.89,15049.0,125.8088,125.8481,125.681,125.7498,15049.0
2023-11-16 14:10:00,127.9,127.95,127.8,127.95,18496.0,125.7596,125.8088,125.6613,125.8088,18496.0
2023-11-16 14:20:00,127.91,127.97,127.75,127.85,8414.0,125.7695,125.8284,125.6121,125.7105,8414.0
2023-11-16 14:30:00,127.82,128.0,127.71,127.99,15323.0,125.681,125.8579,125.5728,125.8481,15323.0
2023-11-16 14:40:00,128.0,128.21,127.97,128.17,19957.0,125.8579,126.0644,125.8284,126.0251,19957.0
2023-11-16 14:50:00,128.15,128.17,127.83,128.04,24145.0,126.0054,126.0251,125.6908,125.8973,24145.0
2023-11-16 15:00:00,128.02,128.07,127.88,127.97,21395.0,125.8776,125.9268,125.74,125.8284,21395.0
2023-11-16 15:10:00,127.99,128.08,127.89,127.93,31531.0,125.8481,125.9366,125.7498,125.7891,31531.0
2023-11-16 15:20:00,127.93,127.96,127.71,127.8,22781.0,125.7891,125.8186,125.5728,125.6613,22781.0
2023-11-16 15:30:00,127.81,128.01,127.72,127.86,30679.0,125.6711,125.8678,125.5826,125.7203,30679.0
2023-11-16 15:40:00,127.88,128.05,127.69,128.05,51662.0,125.74,125.9071,125.5531,125.9071,51662.0
2023-11-16 15:50:00,128.07,128.09,127.6,127.63,205389.0,125.9268,125.9464,125.4646,125.4941,205389.0
2023-11-17 09:30:00,128.19,128.82,127.65,128.46,97206.0,126.0448,126.6642,125.5138,126.3102,97206.0
2023-11-17 09:40:00,128.4,128.46,127.8,128.1,20839.0,126.2513,126.3102,125.6613,125.9563,20839.0
2023-11-17 09:50:00,128.0,128.1,127.75,127.77,15734.0,125.8579,125.9563,125.6121,125.6318,15734.0
2023-11-17 10:00:00,127.77,128.07,127.49,128.07,50165.0,125.6318,125.9268,125.3565,125.9268,50165.0
2023-11-17 10:10:00,128.08,128.43,127.9,128.38,35378.0,125.9366,126.2808,125.7596,126.2316,35378.0
2023-11-17 10:20:00,128.43,128.43,127.94,128.22,44132.0,126.2808,126.2808,125.799,126.0743,44132.0
2023-11-17 10:30:00,128.21,128.23,127.76,127.77,18992.0,126.0644,126.0841,125.622,125.6318,18992.0
2023-11-17 10:40:00,127.75,128.15,127.57,128.09,15719.0,125.6121,126.0054,125.4351,125.9464,15719.0
2023-11-17 10:50:00,128.08,128.22,127.97,128.03,16235.0,125.9366,126.0743,125.8284,125.8874,16235.0
2023-11-17 11:00:00,128.01,128.25,127.88,128.25,19372.0,125.8678,126.1038,125.74,126.1038,19372.0
2023-11-17 11:10:00,128.28,128.47,128.18,128.35,10211.0,126.1333,126.3201,126.0349,126.2021,10211.0
2023-11-17 11:20:00,128.33,128.59,128.16,128.18,9036.0,126.1824,126.4381,126.0153,126.0349,9036.0
2023-11-17 11:30:00,128.2,128.27,127.87,127.88,11432.0,126.0546,126.1234,125.7301,125.74,11432.0
2023-11-17 11:40:00,127.86,128.06,127.86,128.06,13895.0,125.7203,125.9169,125.7203,125.9169,13895.0
2023-11-17 11:50:00,128.06,128.18,128.02,128.09,9545.0,125.9169,126.0349,125.8776,125.9464,9545.0
2023-11-17 12:00:00,128.1,128.24,127.93,128.19,7452.0,125.9563,126.0939,125.7891,126.0448,7452.0
2023-11-17 12:10:00,128.13,128.32,128.07,128.24,7772.0,125.9858,126.1726,125.9268,126.0939,7772.0
2023-11-17 12:20:00,128.27,128.27,127.93,128.03,6616.0,126.1234,126.1234,125.7891,125.8874,6616.0
2023-11-17 12:30:00,128.03,128.35,127.99,128.16,6541.0,125.8874,126.2021,125.8481,126.0153,6541.0
2023-11-17 12:40:00,128.13,128.24,128.02,128.1,7888.0,125.9858,126.0939,125.8776,125.9563,7888.0
2023-11-17 12:50:00,128.04,128.14,128.01,128.1,6650.0,125.8973,125.9956,125.8678,125.9563,6650.0
2023-11-17 13:00:00,128.13,128.13,127.93,128.07,7133.0,125.9858,125.9858,125.7891,125.9268,7133.0
2023-11-17 13:10:00,128.05,128.08,127.95,128.0,10302.0,125.9071,125.9366,125.8088,125.8579,10302.0
2023-11-17 13:20:00,128.04,128.17,127.94,128.12,7902.0,125.8973,126.0251,125.799,125.9759,7902.0
2023-11-17 13:30:00,128.15,128.21,128.11,128.17,10088.0,126.0054,126.0644,125.9661,126.0251,10088.0
2023-11-17 13:40:00,128.18,128.31,128.01,128.09,16628.0,126.0349,126.1628,125.8678,125.9464,16628.0
2023-11-17 13:50:00,128.1,128.2,128.0,128.2,9968.0,125.9563,126.0546,125.8579,126.0546,9968.0
2023-11-17 14:00:00,128.21,128.5,128.21,128.48,19542.0,126.0644,126.3496,126.0644,126.3299,19542.0
2023-11-17 14:10:00,128.5,128.5,128.31,128.36,42554.0,126.3496,126.3496,126.1628,126.2119,42554.0
2023-11-17 14:20:00,128.35,128.35,128.17,128.19,20087.0,126.2021,126.2021,126.0251,126.0448,20087.0
2023-11-17 14:30:00,128.18,128.22,128.08,128.13,28968.0,126.0349,126.0743,125.9366,125.9858,28968.0
2023-11-17 14:40:00,128.12,128.18,128.07,128.07,15839.0,125.9759,126.0349,125.9268,125.9268,15839.0
2023-11-17 14:50:00,128.08,128.16,127.99,128.07,18583.0,125.9366,126.0153,125.8481,125.9268,18583.0
2023-11-17 15:00:00,128.08,128.13,127.93,128.08,27826.0,125.9366,125.9858,125.7891,125.9366,27826.0
2023-11-17 15:10:00,128.07,128.11,127.96,128.04,31430.0,125.9268,125.9661,125.8186,125.8973,31430.0
2023-11-17 15:20:00,128.01,128.3,128.01,128.29,53362.0,125.8678,126.1529,125.8678,126.1431,53362.0
2023-11-17 15:30:00,128.28,128.29,128.06,128.18,44818.0,126.1333,126.1431,125.9169,126.0349,44818.0
2023-11-17 15:40:00,128.17,128.21,128.02,128.08,66534.0,126.0251,126.0644,125.8776,125.9366,66534.0
2023-11-17 15:50:00,128.09,128.17,127.98,128.06,156019.0,125.9464,126.0251,125.8383,125.9169,156019.0
2023-11-20 09:30:00,127.23,127.41,126.7,127.28,53000.0,125.3931,125.5705,124.8708,125.4424,53000.0
2023-11-20 09:40:00,127.43,127.66,127.22,127.22,18665.0,125.5902,125.8169,125.3833,125.3833,18665.0
2023-11-20 09:50:00,127.12,127.9,127.0,127.81,30315.0,125.2847,126.0535,125.1664,125.9648,30315.0
2023-11-20 10:00:00,127.85,127.92,127.08,127.31,24122.0,126.0042,126.0732,125.2453,125.472,24122.0
2023-11-20 10:10:00,127.26,127.57,127.18,127.48,18013.0,125.4227,125.7282,125.3438,125.6395,18013.0
2023-11-20 10:20:00,127.4,127.41,127.04,127.41,19636.0,125.5607,125.5705,125.2059,125.5705,19636.0
2023-11-20 10:30:00,127.42,127.65,127.41,127.56,15969.0,125.5804,125.8071,125.5705,125.7184,15969.0
2023-11-20 10:40:00,127.55,127.66,127.37,127.66,20370.0,125.7085,125.8169,125.5311,125.8169,20370.0
2023-11-20 10:50:00,127.6,127.6,127.19,127.23,24219.0,125.7578,125.7578,125.3537,125.3931,24219.0
2023-11-20 11:00:00,127.22,127.4,127.0,127.04,15443.0,125.3833,125.5607,125.1664,125.2059,15443.0
2023-11-20 11:10:00,127.01,127.05,126.8,126.9,14296.0,125.1763,125.2157,124.9693,125.0679,14296.0
2023-11-20 11:20:00,126.85,127.22,126.73,127.15,18579.0,125.0186,125.3833,124.9003,125.3143,18579.0
2023-11-20 11:30:00,127.18,127.46,127.14,127.36,26521.0,125.3438,125.6198,125.3044,125.5212,26521.0
2023-11-20 11:40:00,127.28,127.43,127.21,127.36,18478.0,125.4424,125.5902,125.3734,125.5212,18478.0
2023-11-20 11:50:00,127.38,127.56,127.36,127.41,13212.0,125.541,125.7184,125.5212,125.5705,13212.0
2023-11-20 12:00:00,127.45,127.55,127.4,127.4,12516.0,125.6099,125.7085,125.5607,125.5607,12516.0
2023-11-20 12:10:00,127.42,127.49,127.3,127.38,14668.0,125.5804,125.6494,125.4621,125.541,14668.0
2023-11-20 12:20:00,127.36,127.46,127.28,127.28,14841.0,125.5212,125.6198,125.4424,125.4424,14841.0
2023-11-20 12:30:00,127.29,127.39,127.25,127.28,11277.0,125.4523,125.5508,125.4128,125.4424,11277.0
2023-11-20 12:40:00,127.29,127.37,127.23,127.31,12887.0,125.4523,125.5311,125.3931,125.472,12887.0
2023-11-20 12:50:00,127.33,127.47,127.2,127.38,16687.0,125.4917,125.6297,125.3636,125.541,16687.0
2023-11-20 13:00:00,127.4,127.89,127.36,127.76,25358.0,125.5607,126.0436,125.5212,125.9155,25358.0
2023-11-20 13:10:00,127.76,127.8,127.63,127.65,14366.0,125.9155,125.9549,125.7873,125.8071,14366.0
2023-11-20 13:20:00,127.63,127.82,127.61,127.72,18587.0,125.7873,125.9746,125.7676,125.876,18587.0
2023-11-20 13:30:00,127.74,127.77,127.63,127.71,20418.0,125.8958,125.9253,125.7873,125.8662,20418.0
2023-11-20 13:40:00,127.73,127.83,127.68,127.82,26290.0,125.8859,125.9845,125.8366,125.9746,26290.0
2023-11-20 13:50:00,127.83,127.83,127.63,127.76,15019.0,125.9845,125.9845,125.7873,125.9155,15019.0
2023-11-20 14:00:00,127.75,127.87,127.63,127.73,19311.0,125.9056,126.0239,125.7873,125.8859,19311.0
2023-11-20 14:10:00,127.73,127.93,127.58,127.9,24121.0,125.8859,126.083,125.7381,126.0535,24121.0
2023-11-20 14:20:00,127.9,128.0,127.73,128.0,14961.0,126.0535,126.152,125.8859,126.152,14961.0
2023-11-20 14:30:00,128.0,128.22,127.97,128.13,22248.0,126.152,126.3688,126.1224,126.2801,22248.0
2023-11-20 14:40:00,128.11,128.37,128.1,128.2,43894.0,126.2604,126.5167,126.2506,126.3491,43894.0
2023-11-20 14:50:00,128.19,128.21,128.03,128.12,18964.0,126.3393,126.359,126.1816,126.2703,18964.0
2023-11-20 15:00:00,128.08,128.28,128.05,128.28,20237.0,126.2309,126.428,126.2013,126.428,20237.0
2023-11-20 15:10:00,128.28,128.28,128.11,128.15,23840.0,126.428,126.428,126.2604,126.2998,23840.0
2023-11-20 15:20:00,128.12,128.44,128.09,128.43,43266.0,126.2703,126.5857,126.2407,126.5758,43266.0
2023-11-20 15:30:00,128.43,128.47,128.29,128.42,37749.0,126.5758,126.6152,126.4378,126.5659,37749.0
2023-11-20 15:40:00,128.45,128.48,128.27,128.33,56897.0,126.5955,126.6251,126.4181,126.4772,56897.0
2023-11-20 15:50:00,128.35,128.48,128.14,128.45,176091.0,126.497,126.6251,126.29,126.5955,176091.0
2023-11-21 09:30:00,127.92,127.92,127.34,127.61,43571.0,126.0732,126.0732,125.5015,125.7676,43571.0
2023-11-21 09:40:00,127.69,128.18,127.68,127.75,24172.0,125.8465,126.3294,125.8366,125.9056,24172.0
2023-11-21 09:50:00,127.68,128.09,127.57,127.92,24338.0,125.8366,126.2407,125.7282,126.0732,24338.0
2023-11-21 10:00:00,127.94,128.06,127.77,127.85,33876.0,126.0929,126.2111,125.9253,126.0042,33876.0
2023-11-21 10:10:00,127.88,128.18,127.79,128.0,36270.0,126.0337,126.3294,125.945,126.152,36270.0
2023-11-21 10:20:00,128.0,128.19,127.45,127.51,24600.0,126.152,126.3393,125.6099,125.6691,24600.0
2023-11-21 10:30:00,127.56,127.78,127.38,127.54,33362.0,125.7184,125.9352,125.541,125.6986,33362.0
2023-11-21 10:40:00,127.51,127.7,127.4,127.61,24162.0,125.6691,125.8563,125.5607,125.7676,24162.0
2023-11-21 10:50:00,127.6,127.6,127.39,127.59,29215.0,125.7578,125.7578,125.5508,125.7479,29215.0
2023-11-21 11:00:00,127.58,127.65,127.47,127.53,35714.0,125.7381,125.8071,125.6297,125.6888,35714.0
2023-11-21 11:10:00,127.5,127.5,127.21,127.25,44537.0,125.6592,125.6592,125.3734,125.4128,44537.0
2023-11-21 11:20:00,127.2,127.31,127.0,127.05,36362.0,125.3636,125.472,125.1664,125.2157,36362.0
2023-11-21 11:30:00,127.02,127.16,127.0,127.15,30885.0,125.1862,125.3241,125.1664,125.3143,30885.0
2023-11-21 11:40:00,127.16,127.16,126.99,127.02,27861.0,125.3241,125.3241,125.1566,125.1862,27861.0
2023-11-21 11:50:00,127.05,127.29,127.05,127.26,18952.0,125.2157,125.4523,125.2157,125.4227,18952.0
2023-11-21 12:00:00,127.28,127.3,127.2,127.27,12503.0,125.4424,125.4621,125.3636,125.4325,12503.0
2023-11-21 12:10:00,127.25,127.27,127.02,127.02,10512.0,125.4128,125.4325,125.1862,125.1862,10512.0
2023-11-21 12:20:00,127.04,127.13,127.0,127.13,13251.0,125.2059,125.2946,125.1664,125.2946,13251.0
2023-11-21 12:30:00,127.12,127.26,127.08,127.18,12407.0,125.2847,125.4227,125.2453,125.3438,12407.0
2023-11-21 12:40:00,127.16,127.25,127.11,127.25,13924.0,125.3241,125.4128,125.2749,125.4128,13924.0
2023-11-21 12:50:00,127.26,127.32,127.15,127.19,25142.0,125.4227,125.4818,125.3143,125.3537,25142.0
2023-11-21 13:00:00,127.16,127.18,126.97,127.11,18894.0,125.3241,125.3438,125.1369,125.2749,18894.0
2023-11-21 13:10:00,127.11,127.13,126.93,126.98,20678.0,125.2749,125.2946,125.0975,125.1467,20678.0
2023-11-21 13:20:00,126.98,126.99,126.74,126.87,47461.0,125.1467,125.1566,124.9102,125.0383,47461.0
2023-11-21 13:30:00,126.87,127.22,126.83,127.07,50163.0,125.0383,125.3833,124.9989,125.2354,50163.0
2023-11-21 13:40:00,127.07,127.22,127.0,127.17,42916.0,125.2354,125.3833,125.1664,125.334,42916.0
2023-11-21 13:50:00,127.19,127.19,126.99,127.1,28046.0,125.3537,125.3537,125.1566,125.265,28046.0
2023-11-21 14:00:00,127.07,127.07,126.84,126.88,21815.0,125.2354,125.2354,125.0088,125.0482,21815.0
2023-11-21 14:10:00,126.88,127.04,126.84,126.97,18811.0,125.0482,125.2059,125.0088,125.1369,18811.0
2023-11-21 14:20:00,126.99,127.06,126.87,127.06,15062.0,125.1566,125.2256,125.0383,125.2256,15062.0
2023-11-21 14:30:00,127.05,127.08,126.87,126.92,16377.0,125.2157,125.2453,125.0383,125.0876,16377.0
2023-11-21 14:40:00,126.89,127.02,126.86,126.98,20185.0,125.058,125.1862,125.0285,125.1467,20185.0
2023-11-21 14:50:00,126.96,127.01,126.79,126.89,18999.0,125.127,125.1763,124.9595,125.058,18999.0
2023-11-21 15:00:00,126.89,127.04,126.86,127.0,30093.0,125.058,125.2059,125.0285,125.1664,30093.0
2023-11-21 15:10:00,126.96,127.07,126.78,126.8,20328.0,125.127,125.2354,124.9496,124.9693,20328.0
2023-11-21 15:20:00,126.79,126.88,126.75,126.84,38063.0,124.9595,125.0482,124.9201,125.0088,38063.0
2023-11-21 15:30:00,126.85,126.89,126.74,126.81,61311.0,125.0186,125.058,124.9102,124.9792,61311.0
2023-11-21 15:40:00,126.79,126.79,126.5,126.71,57634.0,124.9595,124.9595,124.6737,124.8806,57634.0
2023-11-21 15:50:00,126.71,126.78,126.49,126.76,214782.0,124.8806,124.9496,124.6638,124.9299,214782.0
2023-11-22 09:30:00,127.73,128.67,127.28,128.66,52001.0,125.8859,126.8123,125.4424,126.8025,52001.0
2023-11-22 09:40:00,128.59,128.64,127.79,127.8,18733.0,126.7335,126.7828,125.945,125.9549,18733.0
2023-11-22 09:50:00,127.72,127.89,127.56,127.67,12894.0,125.876,126.0436,125.7184,125.8268,12894.0
2023-11-22 10:00:00,127.71,127.75,127.4,127.47,8701.0,125.8662,125.9056,125.5607,125.6297,8701.0
2023-11-22 10:10:00,127.47,127.78,127.34,127.62,17572.0,125.6297,125.9352,125.5015,125.7775,17572.0
2023-11-22 10:20:00,127.47,127.6,127.37,127.58,13562.0,125.6297,125.7578,125.5311,125.7381,13562.0
2023-11-22 10:30:00,127.59,127.72,127.39,127.44,17389.0,125.7479,125.876,125.5508,125.6001,17389.0
2023-11-22 10:40:00,127.48,127.72,127.32,127.37,15849.0,125.6395,125.876,125.4818,125.5311,15849.0
2023-11-22 10:50:00,127.36,127.38,126.98,127.11,33619.0,125.5212,125.541,125.1467,125.2749,33619.0
2023-11-22 11:00:00,126.99,127.25,126.99,127.25,6955.0,125.1566,125.4128,125.1566,125.4128,6955.0
2023-11-22 11:10:00,127.23,127.31,127.08,127.08,12014.0,125.3931,125.472,125.2453,125.2453,12014.0
2023-11-22 11:20:00,127.14,127.21,127.02,127.19,10144.0,125.3044,125.3734,125.1862,125.3537,10144.0
2023-11-22 11:30:00,127.19,127.35,127.18,127.21,9323.0,125.3537,125.5114,125.3438,125.3734,9323.0
2023-11-22 11:40:00,127.24,127.46,127.22,127.29,5912.0,125.403,125.6198,125.3833,125.4523,5912.0
2023-11-22 11:50:00,127.34,127.42,127.21,127.36,11686.0,125.5015,125.5804,125.3734,125.5212,11686.0
2023-11-22 12:00:00,127.35,127.46,127.33,127.41,9682.0,125.5114,125.6198,125.4917,125.5705,9682.0
2023-11-22 12:10:00,127.46,127.46,127.04,127.13,8695.0,125.6198,125.6198,125.2059,125.2946,8695.0
2023-11-22 12:20:00,127.15,127.21,127.0,127.07,9727.0,125.3143,125.3734,125.1664,125.2354,9727.0
2023-11-22 12:30:00,127.03,127.17,126.99,127.05,16512.0,125.196,125.334,125.1566,125.2157,16512.0
2023-11-22 12:40:00,127.06,127.06,126.77,126.8,18715.0,125.2256,125.2256,124.9398,124.9693,18715.0
2023-11-22 12:50:00,126.75,126.92,126.69,126.87,6173.0,124.9201,125.0876,124.8609,125.0383,6173.0
2023-11-22 13:00:00,126.92,127.0,126.83,126.95,5954.0,125.0876,125.1664,124.9989,125.1172,5954.0
2023-11-22 13:10:00,126.9,127.07,126.88,127.05,4139.0,125.0679,125.2354,125.0482,125.2157,4139.0
2023-11-22 13:20:00,127.03,127.19,127.01,127.16,5010.0,125.196,125.3537,125.1763,125.3241,5010.0
2023-11-22 13:30:00,127.16,127.25,127.09,127.2,6756.0,125.3241,125.4128,125.2551,125.3636,6756.0
2023-11-22 13:40:00,127.2,127.21,127.05,127.06,5080.0,125.3636,125.3734,125.2157,125.2256,5080.0
2023-11-22 13:50:00,127.05,127.08,126.89,126.91,7088.0,125.2157,125.2453,125.058,125.0777,7088.0
2023-11-22 14:00:00,126.93,127.11,126.86,126.91,11159.0,125.0975,125.2749,125.0285,125.0777,11159.0
2023-11-22 14:10:00,126.89,126.99,126.77,126.94,6183.0,125.058,125.1566,124.9398,125.1073,6183.0
2023-11-22 14:20:00,126.89,127.1,126.8,127.01,11289.0,125.058,125.265,124.9693,125.1763,11289.0
2023-11-22 14:30:00,127.04,127.04,126.62,126.62,8102.0,125.2059,125.2059,124.7919,124.7919,8102.0
2023-11-22 14:40:00,126.57,126.85,126.55,126.77,7774.0,124.7427,125.0186,124.7229,124.9398,7774.0
2023-11-22 14:50:00,126.81,127.0,126.81,126.9,6346.0,124.9792,125.1664,124.9792,125.0679,6346.0
2023-11-22 15:00:00,126.86,127.04,126.83,126.93,12721.0,125.0285,125.2059,124.9989,125.0975,12721.0
2023-11-22 15:10:00,126.89,127.0,126.8,126.93,9468.0,125.058,125.1664,124.9693,125.0975,9468.0
2023-11-22 15:20:00,126.92,127.03,126.83,127.03,10760.0,125.0876,125.196,124.9989,125.196,10760.0
2023-11-22 15:30:00,127.01,127.06,126.93,126.93,15391.0,125.1763,125.2256,125.0975,125.0975,15391.0
2023-11-22 15:40:00,126.91,126.94,126.78,126.9,28355.0,125.0777,125.1073,124.9496,125.0679,28355.0
2023-11-22 15:50:00,126.9,127.13,126.89,127.0,79368.0,125.0679,125.2946,125.058,125.1664,79368.0
2023-11-24 09:30:00,126.78,127.2,126.67,126.79,20465.0,124.9496,125.3636,124.8412,124.9595,20465.0
2023-11-24 09:40:00,126.89,127.28,126.87,127.16,9092.0,125.058,125.4424,125.0383,125.3241,9092.0
2023-11-24 09:50:00,127.2,127.41,127.07,127.11,9231.0,125.3636,125.5705,125.2354,125.2749,9231.0
2023-11-24 10:00:00,127.17,127.47,127.11,127.25,15234.0,125.334,125.6297,125.2749,125.4128,15234.0
2023-11-24 10:10:00,127.21,127.33,127.21,127.26,10944.0,125.3734,125.4917,125.3734,125.4227,10944.0
2023-11-24 10:20:00,127.27,127.53,127.27,127.31,17499.0,125.4325,125.6888,125.4325,125.472,17499.0
2023-11-24 10:30:00,127.33,127.42,127.25,127.37,8385.0,125.4917,125.5804,125.4128,125.5311,8385.0
2023-11-24 10:40:00,127.36,127.39,127.2,127.24,16533.0,125.5212,125.5508,125.3636,125.403,16533.0
2023-11-24 10:50:00,127.21,127.48,127.03,127.31,21209.0,125.3734,125.6395,125.196,125.472,21209.0
2023-11-24 11:00:00,127.25,127.37,127.17,127.24,9730.0,125.4128,125.5311,125.334,125.403,9730.0
2023-11-24 11:10:00,127.24,127.43,127.23,127.3,13837.0,125.403,125.5902,125.3931,125.4621,13837.0
2023-11-24 11:20:00,127.34,127.46,127.07,127.18,17008.0,125.5015,125.6198,125.2354,125.3438,17008.0
2023-11-24 11:30:00,127.15,127.18,127.05,127.08,14347.0,125.3143,125.3438,125.2157,125.2453,14347.0
2023-11-24 11:40:00,127.1,127.13,126.9,127.01,6982.0,125.265,125.2946,125.0679,125.1763,6982.0
2023-11-24 11:50:00,127.07,127.23,127.06,127.16,7220.0,125.2354,125.3931,125.2256,125.3241,7220.0
2023-11-24 12:00:00,127.18,127.31,127.08,127.22,9700.0,125.3438,125.472,125.2453,125.3833,9700.0
2023-11-24 12:10:00,127.23,127.33,127.19,127.2,7711.0,125.3931,125.4917,125.3537,125.3636,7711.0
2023-11-24 12:20:00,127.24,127.28,127.05,127.06,11347.0,125.403,125.4424,125.2157,125.2256,11347.0
2023-11-24 12:30:00,127.08,127.25,127.04,127.23,10452.0,125.2453,125.4128,125.2059,125.3931,10452.0
2023-11-24 12:40:00,127.2,127.63,127.18,127.47,76716.0,125.3636,125.7873,125.3438,125.6297,76716.0
2023-11-24 12:50:00,127.48,127.65,127.41,127.46,44798.0,125.6395,125.8071,125.5705,125.6198,44798.0
2023-11-27 09:30:00,126.6,127.23,126.2,126.67,43177.0,124.7722,125.3931,124.378,124.8412,43177.0
2023-11-27 09:40:00,126.57,126.69,126.13,126.43,29258.0,124.7427,124.8609,124.309,124.6047,29258.0
2023-11-27 09:50:00,126.49,126.78,126.35,126.36,19762.0,124.6638,124.9496,124.5258,124.5357,19762.0
2023-11-27 10:00:00,126.31,126.51,126.09,126.3,32049.0,124.4864,124.6835,124.2696,124.4766,32049.0
2023-11-27 10:10:00,126.3,126.33,126.02,126.08,19759.0,124.4766,124.5061,124.2006,124.2597,19759.0
2023-11-27 10:20:00,126.09,126.33,126.01,126.3,20356.0,124.2696,124.5061,124.1907,124.4766,20356.0
2023-11-27 10:30:00,126.31,126.4,126.18,126.21,14028.0,124.4864,124.5751,124.3583,124.3878,14028.0
2023-11-27 10:40:00,126.23,126.27,126.09,126.21,12533.0,124.4076,124.447,124.2696,124.3878,12533.0
2023-11-27 10:50:00,126.15,126.42,126.15,126.34,12566.0,124.3287,124.5948,124.3287,124.516,12566.0
2023-11-27 11:00:00,126.35,126.59,126.17,126.49,20953.0,124.5258,124.7624,124.3484,124.6638,20953.0
2023-11-27 11:10:00,126.52,126.68,126.26,126.47,10128.0,124.6934,124.8511,124.4371,124.6441,10128.0
2023-11-27 11:20:00,126.53,126.7,126.46,126.7,12171.0,124.7032,124.8708,124.6342,124.8708,12171.0
2023-11-27 11:30:00,126.69,126.84,126.45,126.79,9776.0,124.8609,125.0088,124.6244,124.9595,9776.0
2023-11-27 11:40:00,126.79,126.79,126.53,126.58,9368.0,124.9595,124.9595,124.7032,124.7525,9368.0
2023-11-27 11:50:00,126.56,126.64,126.51,126.56,11313.0,124.7328,124.8116,124.6835,124.7328,11313.0
2023-11-27 12:00:00,126.53,126.53,126.37,126.44,17687.0,124.7032,124.7032,124.5455,124.6145,17687.0
2023-11-27 12:10:00,126.44,126.63,126.35,126.5,23138.0,124.6145,124.8018,124.5258,124.6737,23138.0
2023-11-27 12:20:00,126.49,126.62,126.49,126.58,13405.0,124.6638,124.7919,124.6638,124.7525,13405.0
2023-11-27 12:30:00,126.6,126.85,126.58,126.74,11527.0,124.7722,125.0186,124.7525,124.9102,11527.0
2023-11-27 12:40:00,126.74,126.89,126.72,126.82,8117.0,124.9102,125.058,124.8905,124.989,8117.0
2023-11-27 12:50:00,126.79,126.85,126.78,126.81,9283.0,124.9595,125.0186,124.9496,124.9792,9283.0
2023-11-27 13:00:00,126.79,126.9,126.71,126.9,16967.0,124.9595,125.0679,124.8806,125.0679,16967.0
2023-11-27 13:10:00,126.94,126.94,126.83,126.86,7875.0,125.1073,125.1073,124.9989,125.0285,7875.0
2023-11-27 13:20:00,126.89,126.91,126.72,126.76,10490.0,125.058,125.0777,124.8905,124.9299,10490.0
2023-11-27 13:30:00,126.77,126.79,126.52,126.55,7994.0,124.9398,124.9595,124.6934,124.7229,7994.0
2023-11-27 13:40:00,126.53,126.53,126.31,126.46,11684.0,124.7032,124.7032,124.4864,124.6342,11684.0
2023-11-27 13:50:00,126.43,126.52,126.31,126.37,10074.0,124.6047,124.6934,124.4864,124.5455,10074.0
2023-11-27 14:00:00,126.35,126.37,126.13,126.21,13850.0,124.5258,124.5455,124.309,124.3878,13850.0
2023-11-27 14:10:00,126.23,126.39,126.22,126.28,13007.0,124.4076,124.5653,124.3977,124.4568,13007.0
2023-11-27 14:20:00,126.29,126.46,126.26,126.36,11120.0,124.4667,124.6342,124.4371,124.5357,11120.0
2023-11-27 14:30:00,126.33,126.33,126.15,126.23,12516.0,124.5061,124.5061,124.3287,124.4076,12516.0
2023-11-27 14:40:00,126.22,126.32,126.14,126.31,14367.0,124.3977,124.4963,124.3189,124.4864,14367.0
2023-11-27 14:50:00,126.27,126.37,126.25,126.31,14852.0,124.447,124.5455,124.4273,124.4864,14852.0
2023-11-27 15:00:00,126.31,126.33,126.23,126.25,10875.0,124.4864,124.5061,124.4076,124.4273,10875.0
2023-11-27 15:10:00,126.25,126.42,126.24,126.42,21045.0,124.4273,124.5948,124.4174,124.5948,21045.0
2023-11-27 15:20:00,126.4,126.47,126.33,126.41,13206.0,124.5751,124.6441,124.5061,124.585,13206.0
2023-11-27 15:30:00,126.42,126.56,126.37,126.48,25536.0,124.5948,124.7328,124.5455,124.654,25536.0
2023-11-27 15:40:00,126.5,126.51,126.25,126.27,38947.0,124.6737,124.6835,124.4273,124.447,38947.0
2023-11-27 15:50:00,126.27,126.58,126.12,126.27,96168.0,124.447,124.7525,124.2991,124.447,96168.0
2023-11-28 09:30:00,126.1,126.13,125.28,125.8,33376.0,124.2794,124.309,123.4713,123.9838,33376.0
2023-11-28 09:40:00,125.97,126.0,125.57,125.88,12184.0,124.1513,124.1809,123.7571,124.0626,12184.0
2023-11-28 09:50:00,125.89,125.97,125.61,125.67,10987.0,124.0725,124.1513,123.7965,123.8556,10987.0
2023-11-28 10:00:00,125.78,126.17,125.64,126.02,12734.0,123.9641,124.3484,123.8261,124.2006,12734.0
2023-11-28 10:10:00,125.98,126.46,125.96,126.31,11993.0,124.1612,124.6342,124.1415,124.4864,11993.0
2023-11-28 10:20:00,126.27,126.36,126.22,126.29,5228.0,124.447,124.5357,124.3977,124.4667,5228.0
2023-11-28 10:30:00,126.22,126.38,126.02,126.14,9805.0,124.3977,124.5554,124.2006,124.3189,9805.0
2023-11-28 10:40:00,126.12,126.48,126.12,126.27,11406.0,124.2991,124.654,124.2991,124.447,11406.0
2023-11-28 10:50:00,126.2,126.39,126.1,126.39,8980.0,124.378,124.5653,124.2794,124.5653,8980.0
2023-11-28 11:00:00,126.39,126.86,126.27,126.61,28296.0,124.5653,125.0285,124.447,124.7821,28296.0
2023-11-28 11:10:00,126.61,126.68,126.43,126.43,8844.0,124.7821,124.8511,124.6047,124.6047,8844.0
2023-11-28 11:20:00,126.41,126.7,126.23,126.34,10164.0,124.585,124.8708,124.4076,124.516,10164.0
2023-11-28 11:30:00,126.38,126.65,126.37,126.62,7744.0,124.5554,124.8215,124.5455,124.7919,7744.0
2023-11-28 11:40:00,126.61,126.78,126.57,126.7,16094.0,124.7821,124.9496,124.7427,124.8708,16094.0
2023-11-28 11:50:00,126.69,126.85,126.48,126.82,23674.0,124.8609,125.0186,124.654,124.989,23674.0
2023-11-28 12:00:00,126.82,126.88,126.6,126.75,10571.0,124.989,125.0482,124.7722,124.9201,10571.0
2023-11-28 12:10:00,126.75,126.85,126.49,126.5,11537.0,124.9201,125.0186,124.6638,124.6737,11537.0
2023-11-28 12:20:00,126.52,126.57,126.34,126.5,8692.0,124.6934,124.7427,124.516,124.6737,8692.0
2023-11-28 12:30:00,126.5,126.69,126.39,126.69,13435.0,124.6737,124.8609,124.5653,124.8609,13435.0
2023-11-28 12:40:00,126.7,126.83,126.59,126.6,17194.0,124.8708,124.9989,124.7624,124.7722,17194.0
2023-11-28 12:50:00,126.57,126.75,126.48,126.49,8268.0,124.7427,124.9201,124.654,124.6638,8268.0
2023-11-28 13:00:00,126.47,126.47,125.96,126.23,45906.0,124.6441,124.6441,124.1415,124.4076,45906.0
2023-11-28 13:10:00,126.17,126.17,125.82,125.93,22953.0,124.3484,124.3484,124.0035,124.1119,22953.0
2023-11-28 13:20:00,125.95,126.13,125.93,126.11,9648.0,124.1316,124.309,124.1119,124.2893,9648.0
2023-11-28 13:30:00,126.12,126.2,126.03,126.07,9783.0,124.2991,124.378,124.2104,124.2499,9783.0
2023-11-28 13:40:00,126.04,126.11,125.97,126.04,9969.0,124.2203,124.2893,124.1513,124.2203,9969.0
2023-11-28 13:50:00,125.97,126.04,125.81,125.93,9485.0,124.1513,124.2203,123.9936,124.1119,9485.0
2023-11-28 14:00:00,125.93,125.99,125.8,125.8,8825.0,124.1119,124.171,123.9838,123.9838,8825.0
2023-11-28 14:10:00,125.82,125.96,125.75,125.93,8560.0,124.0035,124.1415,123.9345,124.1119,8560.0
2023-11-28 14:20:00,125.97,126.2,125.96,126.0,6886.0,124.1513,124.378,124.1415,124.1809,6886.0
2023-11-28 14:30:00,126.02,126.29,125.96,126.23,8173.0,124.2006,124.4667,124.1415,124.4076,8173.0
2023-11-28 14:40:00,126.28,126.28,126.13,126.15,5208.0,124.4568,124.4568,124.309,124.3287,5208.0
2023-11-28 14:50:00,126.21,126.26,126.11,126.11,6058.0,124.3878,124.4371,124.2893,124.2893,6058.0
2023-11-28 15:00:00,126.17,126.21,125.92,125.94,10144.0,124.3484,124.3878,124.102,124.1217,10144.0
2023-11-28 15:10:00,125.96,125.96,125.73,125.73,28945.0,124.1415,124.1415,123.9148,123.9148,28945.0
2023-11-28 15:20:00,125.72,125.74,125.56,125.61,16271.0,123.9049,123.9246,123.7472,123.7965,16271.0
2023-11-28 15:30:00,125.62,125.71,125.5,125.63,27779.0,123.8064,123.8951,123.6881,123.8162,27779.0
2023-11-28 15:40:00,125.64,125.91,125.63,125.88,38725.0,123.8261,124.0922,123.8162,124.0626,38725.0
2023-11-28 15:50:00,125.86,126.02,125.65,125.97,133355.0,124.0429,124.2006,123.8359,124.1513,133355.0
2023-11-29 09:30:00,127.3,127.45,126.62,126.95,60313.0,125.4621,125.6099,124.7919,125.1172,60313.0
2023-11-29 09:40:00,127.06,127.34,126.73,126.79,35486.0,125.2256,125.5015,124.9003,124.9595,35486.0
2023-11-29 09:50:00,126.84,127.47,126.61,127.38,30579.0,125.0088,125.6297,124.7821,125.541,30579.0
2023-11-29 10:00:00,127.46,127.91,127.44,127.52,61525.0,125.6198,126.0633,125.6001,125.6789,61525.0
2023-11-29 10:10:00,127.52,127.73,127.3,127.51,32501.0,125.6789,125.8859,125.4621,125.6691,32501.0
2023-11-29 10:20:00,127.47,127.59,127.24,127.56,14989.0,125.6297,125.7479,125.403,125.7184,14989.0
2023-11-29 10:30:00,127.56,127.66,127.38,127.6,16333.0,125.7184,125.8169,125.541,125.7578,16333.0
2023-11-29 10:40:00,127.63,127.81,127.45,127.45,19873.0,125.7873,125.9648,125.6099,125.6099,19873.0
2023-11-29 10:50:00,127.42,127.78,127.4,127.61,16547.0,125.5804,125.9352,125.5607,125.7676,16547.0
2023-11-29 11:00:00,127.59,127.61,127.2,127.24,17109.0,125.7479,125.7676,125.3636,125.403,17109.0
2023-11-29 11:10:00,127.25,127.45,127.22,127.37,30890.0,125.4128,125.6099,125.3833,125.5311,30890.0
2023-11-29 11:20:00,127.31,127.38,127.18,127.2,12959.0,125.472,125.541,125.3438,125.3636,12959.0
2023-11-29 11:30:00,127.14,127.4,127.0,127.38,14102.0,125.3044,125.5607,125.1664,125.541,14102.0
2023-11-29 11:40:00,127.43,127.51,127.32,127.34,12773.0,125.5902,125.6691,125.4818,125.5015,12773.0
2023-11-29 11:50:00,127.3,127.49,127.24,127.34,9708.0,125.4621,125.6494,125.403,125.5015,9708.0
2023-11-29 12:00:00,127.34,127.37,127.23,127.26,10910.0,125.5015,125.5311,125.3931,125.4227,10910.0
2023-11-29 12:10:00,127.27,127.42,127.25,127.39,10597.0,125.4325,125.5804,125.4128,125.5508,10597.0
2023-11-29 12:20:00,127.37,127.59,127.34,127.59,9476.0,125.5311,125.7479,125.5015,125.7479,9476.0
2023-11-29 12:30:00,127.57,127.61,127.46,127.48,14723.0,125.7282,125.7676,125.6198,125.6395,14723.0
2023-11-29 12:40:00,127.47,127.48,127.03,127.04,22534.0,125.6297,125.6395,125.196,125.2059,22534.0
2023-11-29 12:50:00,127.01,127.23,127.0,127.08,9962.0,125.1763,125.3931,125.1664,125.2453,9962.0
2023-11-29 13:00:00,127.08,127.15,127.0,127.1,14494.0,125.2453,125.3143,125.1664,125.265,14494.0
2023-11-29 13:10:00,127.12,127.16,127.04,127.09,9526.0,125.2847,125.3241,125.2059,125.2551,9526.0
2023-11-29 13:20:00,127.07,127.26,127.01,127.25,8554.0,125.2354,125.4227,125.1763,125.4128,8554.0
2023-11-29 13:30:00,127.2,127.25,127.05,127.21,15057.0,125.3636,125.4128,125.2157,125.3734,15057.0
2023-11-29 13:40:00,127.2,127.41,127.18,127.33,13976.0,125.3636,125.5705,125.3438,125.4917,13976.0
2023-11-29 13:50:00,127.28,127.32,127.22,127.29,9721.0,125.4424,125.4818,125.3833,125.4523,9721.0
2023-11-29 14:00:00,127.29,127.42,127.22,127.42,9627.0,125.4523,125.5804,125.3833,125.5804,9627.0
2023-11-29 14:10:00,127.42,127.51,127.35,127.36,12893.0,125.5804,125.6691,125.5114,125.5212,12893.0
2023-11-29 14:20:00,127.36,127.45,127.26,127.29,9389.0,125.5212,125.6099,125.4227,125.4523,9389.0
2023-11-29 14:30:00,127.26,127.26,127.01,127.11,11961.0,125.4227,125.4227,125.1763,125.2749,11961.0
2023-11-29 14:40:00,127.09,127.25,127.04,127.15,14567.0,125.2551,125.4128,125.2059,125.3143,14567.0
2023-11-29 14:50:00,127.14,127.21,127.05,127.18,12172.0,125.3044,125.3734,125.2157,125.3438,12172.0
2023-11-29 15:00:00,127.17,127.27,127.16,127.2,12182.0,125.334,125.4325,125.3241,125.3636,12182.0
2023-11-29 15:10:00,127.18,127.18,127.0,127.08,41174.0,125.3438,125.3438,125.1664,125.2453,41174.0
2023-11-29 15:20:00,127.05,127.15,127.03,127.1,15480.0,125.2157,125.3143,125.196,125.265,15480.0
2023-11-29 15:30:00,127.09,127.14,127.0,127.04,21161.0,125.2551,125.3044,125.1664,125.2059,21161.0
2023-11-29 15:40:00,127.05,127.26,127.05,127.23,31064.0,125.2157,125.4227,125.2157,125.3931,31064.0
2023-11-29 15:50:00,127.23,127.33,127.08,127.33,143921.0,125.3931,125.4917,125.2453,125.4917,143921.0
2023-11-30 09:30:00,127.0,127.01,125.43,125.79,53326.0,125.1664,125.1763,123.6191,123.9739,53326.0
2023-11-30 09:40:00,125.78,126.18,125.74,125.97,30760.0,123.9641,124.3583,123.9246,124.1513,30760.0
2023-11-30 09:50:00,125.98,126.43,125.86,126.43,17467.0,124.1612,124.6047,124.0429,124.6047,17467.0
2023-11-30 10:00:00,126.33,126.5,126.21,126.35,19007.0,124.5061,124.6737,124.3878,124.5258,19007.0
2023-11-30 10:10:00,126.29,126.42,126.18,126.2,9871.0,124.4667,124.5948,124.3583,124.378,9871.0
2023-11-30 10:20:00,126.21,126.63,126.2,126.46,15113.0,124.3878,124.8018,124.378,124.6342,15113.0
2023-11-30 10:30:00,126.49,126.67,126.24,126.32,11782.0,124.6638,124.8412,124.4174,124.4963,11782.0
2023-11-30 10:40:00,126.32,126.7,126.32,126.63,11226.0,124.4963,124.8708,124.4963,124.8018,11226.0
2023-11-30 10:50:00,126.59,127.14,126.56,127.08,21555.0,124.7624,125.3044,124.7328,125.2453,21555.0
2023-11-30 11:00:00,127.09,127.24,126.87,126.88,16344.0,125.2551,125.403,125.0383,125.0482,16344.0
2023-11-30 11:10:00,126.86,127.05,126.79,126.89,14696.0,125.0285,125.2157,124.9595,125.058,14696.0
2023-11-30 11:20:00,126.85,127.11,126.83,127.07,13962.0,125.0186,125.2749,124.9989,125.2354,13962.0
2023-11-30 11:30:00,127.08,127.35,127.07,127.26,8795.0,125.2453,125.5114,125.2354,125.4227,8795.0
2023-11-30 11:40:00,127.3,127.35,127.08,127.08,13137.0,125.4621,125.5114,125.2453,125.2453,13137.0
2023-11-30 11:50:00,127.16,127.27,127.03,127.07,7374.0,125.3241,125.4325,125.196,125.2354,7374.0
2023-11-30 12:00:00,127.08,127.28,126.95,127.27,11859.0,125.2453,125.4424,125.1172,125.4325,11859.0
2023-11-30 12:10:00,127.22,127.36,127.17,127.17,10939.0,125.3833,125.5212,125.334,125.334,10939.0
2023-11-30 12:20:00,127.16,127.23,127.09,127.09,4338.0,125.3241,125.3931,125.2551,125.2551,4338.0
2023-11-30 12:30:00,127.11,127.21,126.99,127.09,10552.0,125.2749,125.3734,125.1566,125.2551,10552.0
2023-11-30 12:40:00,127.04,127.26,127.02,127.1,8414.0,125.2059,125.4227,125.1862,125.265,8414.0
2023-11-30 12:50:00,127.15,127.15,126.87,126.99,17586.0,125.3143,125.3143,125.0383,125.1566,17586.0
2023-11-30 13:00:00,126.94,127.03,126.75,126.82,16196.0,125.1073,125.196,124.9201,124.989,16196.0
2023-11-30 13:10:00,126.85,127.14,126.85,127.14,9592.0,125.0186,125.3044,125.0186,125.3044,9592.0
2023-11-30 13:20:00,127.15,127.29,127.11,127.18,13885.0,125.3143,125.4523,125.2749,125.3438,13885.0
2023-11-30 13:30:00,127.19,127.2,126.99,127.01,7364.0,125.3537,125.3636,125.1566,125.1763,7364.0
2023-11-30 13:40:00,127.01,127.2,126.95,127.16,15042.0,125.1763,125.3636,125.1172,125.3241,15042.0
2023-11-30 13:50:00,127.16,127.25,127.08,127.15,12333.0,125.3241,125.4128,125.2453,125.3143,12333.0
2023-11-30 14:00:00,127.17,127.27,127.08,127.1,8182.0,125.334,125.4325,125.2453,125.265,8182.0
2023-11-30 14:10:00,127.12,127.23,127.07,127.1,11076.0,125.2847,125.3931,125.2354,125.265,11076.0
2023-11-30 14:20:00,127.1,127.21,127.05,127.2,11514.0,125.265,125.3734,125.2157,125.3636,11514.0
2023-11-30 14:30:00,127.16,127.38,127.14,127.38,20874.0,125.3241,125.541,125.3044,125.541,20874.0
2023-11-30 14:40:00,127.38,127.48,127.31,127.33,16120.0,125.541,125.6395,125.472,125.4917,16120.0
2023-11-30 14:50:00,127.34,127.41,127.24,127.36,16951.0,125.5015,125.5705,125.403,125.5212,16951.0
2023-11-30 15:00:00,127.35,127.35,127.23,127.27,20557.0,125.5114,125.5114,125.3931,125.4325,20557.0
2023-11-30 15:10:00,127.23,127.31,127.13,127.16,14118.0,125.3931,125.472,125.2946,125.3241,14118.0
2023-11-30 15:20:00,127.17,127.18,126.99,126.99,19168.0,125.334,125.3438,125.1566,125.1566,19168.0
2023-11-30 15:30:00,126.96,127.15,126.95,127.0,24304.0,125.127,125.3143,125.1172,125.1664,24304.0
2023-11-30 15:40:00,127.02,127.42,126.99,127.15,50094.0,125.1862,125.5804,125.1566,125.3143,50094.0
2023-11-30 15:50:00,127.01,127.77,126.97,127.59,195863.0,125.1763,125.9253,125.1369,125.7479,195863.0
2023-12-01 09:30:00,128.0,129.46,127.65,129.21,140912.0,126.152,127.5909,125.8071,127.3445,140912.0
2023-12-01 09:40:00,129.04,129.36,128.75,129.16,55779.0,127.177,127.4924,126.8912,127.2953,55779.0
2023-12-01 09:50:00,129.12,129.3,128.59,128.62,53310.0,127.2558,127.4332,126.7335,126.7631,53310.0
2023-12-01 10:00:00,128.74,129.35,128.68,129.34,52163.0,126.8813,127.4825,126.8222,127.4727,52163.0
2023-12-01 10:10:00,129.4,129.56,129.05,129.41,34927.0,127.5318,127.6895,127.1868,127.5417,34927.0
2023-12-01 10:20:00,129.39,129.72,129.16,129.31,18475.0,127.5219,127.8472,127.2953,127.4431,18475.0
2023-12-01 10:30:00,129.28,129.78,129.13,129.65,28086.0,127.4135,127.9063,127.2657,127.7782,28086.0
2023-12-01 10:40:00,129.61,129.78,129.45,129.73,48577.0,127.7388,127.9063,127.5811,127.857,48577.0
2023-12-01 10:50:00,129.68,129.69,129.39,129.45,17043.0,127.8078,127.8176,127.5219,127.5811,17043.0
2023-12-01 11:00:00,129.46,129.57,129.13,129.51,27470.0,127.5909,127.6993,127.2657,127.6402,27470.0
2023-12-01 11:10:00,129.53,130.1,129.43,129.96,33151.0,127.6599,128.2217,127.5614,128.0837,33151.0
2023-12-01 11:20:00,129.97,130.06,129.6,129.96,43133.0,128.0936,128.1823,127.7289,128.0837,43133.0
2023-12-01 11:30:00,129.96,130.31,129.79,130.0,22965.0,128.0837,128.4287,127.9162,128.1231,22965.0
2023-12-01 11:40:00,129.99,130.4,129.98,130.31,24155.0,128.1133,128.5174,128.1034,128.4287,24155.0
2023-12-01 11:50:00,130.31,130.79,130.27,130.44,63149.0,128.4287,128.9017,128.3892,128.5568,63149.0
2023-12-01 12:00:00,130.52,130.74,130.43,130.61,53384.0,128.6356,128.8524,128.5469,128.7243,53384.0
2023-12-01 12:10:00,130.55,130.71,130.35,130.43,19663.0,128.6652,128.8229,128.4681,128.5469,19663.0
2023-12-01 12:20:00,130.44,130.5,130.17,130.39,45661.0,128.5568,128.6159,128.2907,128.5075,45661.0
2023-12-01 12:30:00,130.34,130.57,130.32,130.52,18863.0,128.4582,128.6849,128.4385,128.6356,18863.0
2023-12-01 12:40:00,130.5,130.79,130.5,130.72,20557.0,128.6159,128.9017,128.6159,128.8327,20557.0
2023-12-01 12:50:00,130.74,130.95,130.73,130.87,13968.0,128.8524,129.0594,128.8426,128.9806,13968.0
2023-12-01 13:00:00,130.89,131.1,130.71,130.99,55631.0,129.0003,129.2073,128.8229,129.0988,55631.0
2023-12-01 13:10:00,130.96,131.09,130.84,131.01,28079.0,129.0693,129.1974,128.951,129.1186,28079.0
2023-12-01 13:20:00,131.03,131.09,130.74,130.75,42706.0,129.1383,129.1974,128.8524,128.8623,42706.0
2023-12-01 13:30:00,130.74,130.83,130.41,130.54,43240.0,128.8524,128.9411,128.5272,128.6553,43240.0
2023-12-01 13:40:00,130.55,130.55,130.38,130.43,14743.0,128.6652,128.6652,128.4976,128.5469,14743.0
2023-12-01 13:50:00,130.46,130.71,130.43,130.69,61169.0,128.5765,128.8229,128.5469,128.8032,61169.0
2023-12-01 14:00:00,130.78,130.95,130.62,130.73,47402.0,128.8919,129.0594,128.7342,128.8426,47402.0
2023-12-01 14:10:00,130.76,131.09,130.76,130.93,19294.0,128.8722,129.1974,128.8722,129.0397,19294.0
2023-12-01 14:20:00,130.92,130.99,130.7,130.87,25783.0,129.0298,129.0988,128.813,128.9806,25783.0
2023-12-01 14:30:00,130.87,130.97,130.78,130.91,19645.0,128.9806,129.0791,128.8919,129.02,19645.0
2023-12-01 14:40:00,130.95,130.95,130.66,130.8,39840.0,129.0594,129.0594,128.7736,128.9116,39840.0
2023-12-01 14:50:00,130.8,130.99,130.75,130.99,15310.0,128.9116,129.0988,128.8623,129.0988,15310.0
2023-12-01 15:00:00,131.03,131.05,130.62,130.79,58787.0,129.1383,129.158,128.7342,128.9017,58787.0
2023-12-01 15:10:00,130.81,131.04,130.8,130.8,20686.0,128.9214,129.1481,128.9116,128.9116,20686.0
2023-12-01 15:20:00,130.79,131.21,130.79,131.18,28648.0,128.9017,129.3157,128.9017,129.2861,28648.0
2023-12-01 15:30:00,131.19,131.2,130.94,130.97,46866.0,129.296,129.3058,129.0496,129.0791,46866.0
2023-12-01 15:40:00,130.94,131.25,130.82,131.24,43524.0,129.0496,129.3551,128.9313,129.3452,43524.0
2023-12-01 15:50:00,131.26,131.26,130.81,130.84,293004.0,129.3649,129.3649,128.9214,128.951,293004.0
2023-12-04 09:30:00,130.06,131.68,129.76,130.94,53206.0,128.1823,129.7789,127.8866,129.0496,53206.0
2023-12-04 09:40:00,131.03,131.27,130.79,131.09,22010.0,129.1383,129.3748,128.9017,129.1974,22010.0
2023-12-04 09:50:00,131.13,131.18,130.68,130.84,34018.0,129.2368,129.2861,128.7933,128.951,34018.0
2023-12-04 10:00:00,130.84,131.33,130.47,131.27,31497.0,128.951,129.4339,128.5863,129.3748,31497.0
2023-12-04 10:10:00,131.22,131.22,130.56,130.64,21929.0,129.3255,129.3255,128.675,128.7539,21929.0
2023-12-04 10:20:00,130.69,130.73,130.0,130.09,35712.0,128.8032,128.8426,128.1231,128.2118,35712.0
2023-12-04 10:30:00,130.1,130.2,129.85,130.14,19998.0,128.2217,128.3202,127.9753,128.2611,19998.0
2023-12-04 10:40:00,130.14,130.24,129.58,129.58,21970.0,128.2611,128.3597,127.7092,127.7092,21970.0
2023-12-04 10:50:00,129.56,129.75,129.35,129.75,32018.0,127.6895,127.8767,127.4825,127.8767,32018.0
2023-12-04 11:00:00,129.68,130.11,129.59,130.06,23919.0,127.8078,128.2315,127.7191,128.1823,23919.0
2023-12-04 11:10:00,130.06,130.08,129.89,130.03,11730.0,128.1823,128.202,128.0147,128.1527,11730.0
2023-12-04 11:20:00,129.98,130.04,129.79,129.92,19652.0,128.1034,128.1626,127.9162,128.0443,19652.0
2023-12-04 11:30:00,129.93,130.46,129.89,130.41,40764.0,128.0541,128.5765,128.0147,128.5272,40764.0
2023-12-04 11:40:00,130.46,130.89,130.45,130.78,20787.0,128.5765,129.0003,128.5666,128.8919,20787.0
2023-12-04 11:50:00,130.81,131.2,130.78,131.2,37197.0,128.9214,129.3058,128.8919,129.3058,37197.0
2023-12-04 12:00:00,131.18,131.2,130.93,131.05,26948.0,129.2861,129.3058,129.0397,129.158,26948.0
2023-12-04 12:10:00,131.1,131.25,131.08,131.11,17742.0,129.2073,129.3551,129.1875,129.2171,17742.0
2023-12-04 12:20:00,131.09,131.17,130.91,131.14,13463.0,129.1974,129.2762,129.02,129.2467,13463.0
2023-12-04 12:30:00,131.11,131.43,131.09,131.18,49196.0,129.2171,129.5325,129.1974,129.2861,49196.0
2023-12-04 12:40:00,131.15,131.19,130.89,131.0,22070.0,129.2565,129.296,129.0003,129.1087,22070.0
2023-12-04 12:50:00,130.99,131.17,130.9,131.17,38986.0,129.0988,129.2762,129.0101,129.2762,38986.0
2023-12-04 13:00:00,131.13,131.17,130.98,131.09,67509.0,129.2368,129.2762,129.089,129.1974,67509.0
2023-12-04 13:10:00,131.11,131.24,131.03,131.17,24085.0,129.2171,129.3452,129.1383,129.2762,24085.0
2023-12-04 13:20:00,131.17,131.17,130.96,130.99,23793.0,129.2762,129.2762,129.0693,129.0988,23793.0
2023-12-04 13:30:00,130.97,131.19,130.94,131.09,20244.0,129.0791,129.296,129.0496,129.1974,20244.0
2023-12-04 13:40:00,131.08,131.08,130.84,130.85,15223.0,129.1875,129.1875,128.951,128.9609,15223.0
2023-12-04 13:50:00,130.87,130.87,130.68,130.75,11732.0,128.9806,128.9806,128.7933,128.8623,11732.0
2023-12-04 14:00:00,130.74,130.8,130.68,130.79,12006.0,128.8524,128.9116,128.7933,128.9017,12006.0
2023-12-04 14:10:00,130.75,130.9,130.73,130.74,13166.0,128.8623,129.0101,128.8426,128.8524,13166.0
2023-12-04 14:20:00,130.75,130.82,130.61,130.68,18828.0,128.8623,128.9313,128.7243,128.7933,18828.0
2023-12-04 14:30:00,130.69,131.0,130.69,130.9,17292.0,128.8032,129.1087,128.8032,129.0101,17292.0
2023-12-04 14:40:00,130.89,131.04,130.73,130.84,39568.0,129.0003,129.1481,128.8426,128.951,39568.0
2023-12-04 14:50:00,130.84,131.0,130.81,130.83,19393.0,128.951,129.1087,128.9214,128.9411,19393.0
2023-12-04 15:00:00,130.85,130.85,130.6,130.66,39907.0,128.9609,128.9609,128.7145,128.7736,39907.0
2023-12-04 15:10:00,130.69,130.7,130.52,130.56,17124.0,128.8032,128.813,128.6356,128.675,17124.0
2023-12-04 15:20:00,130.59,130.59,130.39,130.46,16216.0,128.7046,128.7046,128.5075,128.5765,16216.0
2023-12-04 15:30:00,130.48,130.55,130.37,130.55,27339.0,128.5962,128.6652,128.4878,128.6652,27339.0
2023-12-04 15:40:00,130.6,130.68,130.52,130.6,40424.0,128.7145,128.7933,128.6356,128.7145,40424.0
2023-12-04 15:50:00,130.61,130.78,130.46,130.48,195879.0,128.7243,128.8919,128.5765,128.5962,195879.0
2023-12-05 09:30:00,130.57,130.94,129.85,129.9,38808.0,128.6849,129.0496,127.9753,128.0246,38808.0
2023-12-05 09:40:00,129.76,130.4,129.63,130.05,20758.0,127.8866,128.5174,127.7585,128.1724,20758.0
2023-12-05 09:50:00,130.09,130.43,130.03,130.06,27705.0,128.2118,128.5469,128.1527,128.1823,27705.0
2023-12-05 10:00:00,130.06,130.48,129.93,130.34,69101.0,128.1823,128.5962,128.0541,128.4582,69101.0
2023-12-05 10:10:00,130.22,130.22,129.8,130.15,19707.0,128.34,128.34,127.926,128.271,19707.0
2023-12-05 10:20:00,130.19,130.4,129.89,130.24,32284.0,128.3104,128.5174,128.0147,128.3597,32284.0
2023-12-05 10:30:00,130.24,130.25,129.82,130.11,18323.0,128.3597,128.3695,127.9457,128.2315,18323.0
2023-12-05 10:40:00,130.06,130.32,130.06,130.18,21522.0,128.1823,128.4385,128.1823,128.3005,21522.0
2023-12-05 10:50:00,130.17,130.65,130.11,130.64,35735.0,128.2907,128.7637,128.2315,128.7539,35735.0
2023-12-05 11:00:00,130.61,130.65,130.28,130.39,26925.0,128.7243,128.7637,128.3991,128.5075,26925.0
2023-12-05 11:10:00,130.39,130.53,130.11,130.14,16009.0,128.5075,128.6455,128.2315,128.2611,16009.0
2023-12-05 11:20:00,130.16,130.31,130.06,130.27,20501.0,128.2808,128.4287,128.1823,128.3892,20501.0
2023-12-05 11:30:00,130.26,130.52,130.23,130.46,46593.0,128.3794,128.6356,128.3498,128.5765,46593.0
2023-12-05 11:40:00,130.46,130.73,130.44,130.67,13626.0,128.5765,128.8426,128.5568,128.7835,13626.0
2023-12-05 11:50:00,130.7,130.73,130.15,130.37,23690.0,128.813,128.8426,128.271,128.4878,23690.0
2023-12-05 12:00:00,130.4,130.53,130.15,130.25,11560.0,128.5174,128.6455,128.271,128.3695,11560.0
2023-12-05 12:10:00,130.25,130.36,130.16,130.32,13374.0,128.3695,128.4779,128.2808,128.4385,13374.0
2023-12-05 12:20:00,130.34,130.39,130.16,130.37,18333.0,128.4582,128.5075,128.2808,128.4878,18333.0
2023-12-05 12:30:00,130.37,130.37,130.19,130.23,14683.0,128.4878,128.4878,128.3104,128.3498,14683.0
2023-12-05 12:40:00,130.23,130.24,130.0,130.23,14309.0,128.3498,128.3597,128.1231,128.3498,14309.0
2023-12-05 12:50:00,130.22,130.56,130.21,130.55,6629.0,128.34,128.675,128.3301,128.6652,6629.0
2023-12-05 13:00:00,130.54,130.55,130.32,130.37,10612.0,128.6553,128.6652,128.4385,128.4878,10612.0
2023-12-05 13:10:00,130.42,130.77,130.4,130.68,9309.0,128.5371,128.882,128.5174,128.7933,9309.0
2023-12-05 13:20:00,130.67,130.78,130.52,130.55,10070.0,128.7835,128.8919,128.6356,128.6652,10070.0
2023-12-05 13:30:00,130.58,130.64,130.54,130.63,11349.0,128.6948,128.7539,128.6553,128.744,11349.0
2023-12-05 13:40:00,130.62,130.83,130.56,130.74,10139.0,128.7342,128.9411,128.675,128.8524,10139.0
2023-12-05 13:50:00,130.72,130.9,130.71,130.85,8362.0,128.8327,129.0101,128.8229,128.9609,8362.0
2023-12-05 14:00:00,130.82,130.97,130.72,130.95,12404.0,128.9313,129.0791,128.8327,129.0594,12404.0
2023-12-05 14:10:00,130.92,131.06,130.86,130.92,9749.0,129.0298,129.1678,128.9707,129.0298,9749.0
2023-12-05 14:20:00,130.9,131.05,130.85,131.05,9632.0,129.0101,129.158,128.9609,129.158,9632.0
2023-12-05 14:30:00,131.03,131.06,130.82,130.83,15825.0,129.1383,129.1678,128.9313,128.9411,15825.0
2023-12-05 14:40:00,130.8,130.85,130.69,130.82,19699.0,128.9116,128.9609,128.8032,128.9313,19699.0
2023-12-05 14:50:00,130.81,130.92,130.78,130.89,12381.0,128.9214,129.0298,128.8919,129.0003,12381.0
2023-12-05 15:00:00,130.9,130.91,130.83,130.83,39324.0,129.0101,129.02,128.9411,128.9411,39324.0
2023-12-05 15:10:00,130.84,130.92,130.65,130.76,42177.0,128.951,129.0298,128.7637,128.8722,42177.0
2023-12-05 15:20:00,130.78,130.8,130.67,130.67,20853.0,128.8919,128.9116,128.7835,128.7835,20853.0
2023-12-05 15:30:00,130.67,130.75,130.5,130.69,50292.0,128.7835,128.8623,128.6159,128.8032,50292.0
2023-12-05 15:40:00,130.7,130.91,130.54,130.85,79523.0,128.813,129.02,128.6553,128.9609,79523.0
2023-12-05 15:50:00,130.84,130.89,130.66,130.74,242707.0,128.951,129.0003,128.7736,128.8524,242707.0
2023-12-06 09:30:00,132.3,134.42,132.0,133.95,92259.0,130.3899,132.4793,130.0943,132.0161,92259.0
2023-12-06 09:40:00,133.96,134.59,133.92,133.92,50370.0,132.026,132.6469,131.9865,131.9865,50370.0
2023-12-06 09:50:00,133.9,134.59,133.84,134.04,67973.0,131.9668,132.6469,131.9077,132.1048,67973.0
2023-12-06 10:00:00,134.07,134.96,134.0,134.96,49770.0,132.1344,133.0115,132.0654,133.0115,49770.0
2023-12-06 10:10:00,134.92,134.93,134.38,134.38,90342.0,132.9721,132.982,132.4399,132.4399,90342.0
2023-12-06 10:20:00,134.4,134.55,134.0,134.28,64368.0,132.4596,132.6074,132.0654,132.3413,64368.0
2023-12-06 10:30:00,134.28,135.02,134.23,134.93,38703.0,132.3413,133.0707,132.2921,132.982,38703.0
2023-12-06 10:40:00,134.93,134.93,134.35,134.49,27268.0,132.982,132.982,132.4103,132.5483,27268.0
2023-12-06 10:50:00,134.47,134.6,134.32,134.34,42223.0,132.5286,132.6567,132.3808,132.4005,42223.0
2023-12-06 11:00:00,134.37,134.6,134.06,134.33,80948.0,132.43,132.6567,132.1245,132.3906,80948.0
2023-12-06 11:10:00,134.38,134.74,134.05,134.28,43537.0,132.4399,132.7947,132.1147,132.3413,43537.0
2023-12-06 11:20:00,134.28,134.51,134.15,134.18,22852.0,132.3413,132.568,132.2132,132.2428,22852.0
2023-12-06 11:30:00,134.15,134.19,133.85,134.07,17695.0,132.2132,132.2526,131.9175,132.1344,17695.0
2023-12-06 11:40:00,134.01,134.19,133.97,134.06,29171.0,132.0752,132.2526,132.0358,132.1245,29171.0
2023-12-06 11:50:00,134.06,134.4,134.06,134.37,32410.0,132.1245,132.4596,132.1245,132.43,32410.0
2023-12-06 12:00:00,134.37,134.37,134.16,134.16,20394.0,132.43,132.43,132.2231,132.2231,20394.0
2023-12-06 12:10:00,134.18,134.29,134.16,134.16,32420.0,132.2428,132.3512,132.2231,132.2231,32420.0
2023-12-06 12:20:00,134.14,134.15,133.9,134.06,30382.0,132.2034,132.2132,131.9668,132.1245,30382.0
2023-12-06 12:30:00,134.08,134.48,133.97,134.47,48769.0,132.1442,132.5385,132.0358,132.5286,48769.0
2023-12-06 12:40:00,134.45,134.61,134.36,134.44,33427.0,132.5089,132.6666,132.4202,132.499,33427.0
2023-12-06 12:50:00,134.44,134.47,134.23,134.32,22891.0,132.499,132.5286,132.2921,132.3808,22891.0
2023-12-06 13:00:00,134.34,134.47,134.25,134.27,17874.0,132.4005,132.5286,132.3118,132.3315,17874.0
2023-12-06 13:10:00,134.29,134.4,134.24,134.4,25409.0,132.3512,132.4596,132.3019,132.4596,25409.0
2023-12-06 13:20:00,134.41,134.83,134.41,134.75,30055.0,132.4695,132.8834,132.4695,132.8046,30055.0
2023-12-06 13:30:00,134.74,134.75,134.49,134.59,53026.0,132.7947,132.8046,132.5483,132.6469,53026.0
2023-12-06 13:40:00,134.59,134.7,134.48,134.7,30571.0,132.6469,132.7553,132.5385,132.7553,30571.0
2023-12-06 13:50:00,134.68,134.83,134.67,134.81,34071.0,132.7356,132.8834,132.7257,132.8637,34071.0
2023-12-06 14:00:00,134.8,134.89,134.41,134.44,81410.0,132.8538,132.9425,132.4695,132.499,81410.0
2023-12-06 14:10:00,134.43,134.59,134.35,134.43,23942.0,132.4892,132.6469,132.4103,132.4892,23942.0
2023-12-06 14:20:00,134.4,134.41,134.08,134.13,31189.0,132.4596,132.4695,132.1442,132.1935,31189.0
2023-12-06 14:30:00,134.13,134.44,134.1,134.31,27396.0,132.1935,132.499,132.1639,132.3709,27396.0
2023-12-06 14:40:00,134.31,134.37,134.21,134.21,33231.0,132.3709,132.43,132.2724,132.2724,33231.0
2023-12-06 14:50:00,134.24,134.24,134.05,134.1,23610.0,132.3019,132.3019,132.1147,132.1639,23610.0
2023-12-06 15:00:00,134.07,134.13,133.91,134.1,43137.0,132.1344,132.1935,131.9767,132.1639,43137.0
2023-12-06 15:10:00,134.08,134.1,133.84,133.84,28734.0,132.1442,132.1639,131.9077,131.9077,28734.0
2023-12-06 15:20:00,133.86,133.88,133.6,133.61,31404.0,131.9274,131.9471,131.6712,131.681,31404.0
2023-12-06 15:30:00,133.6,133.94,133.54,133.83,44569.0,131.6712,132.0062,131.612,131.8978,44569.0
2023-12-06 15:40:00,133.82,134.04,133.79,133.88,60221.0,131.888,132.1048,131.8584,131.9471,60221.0
2023-12-06 15:50:00,133.87,133.97,133.44,133.62,215303.0,131.9373,132.0358,131.5135,131.6909,215303.0
2023-12-07 09:30:00,134.17,135.22,134.14,134.67,98477.0,132.2329,133.2678,132.2034,132.7257,98477.0
2023-12-07 09:40:00,134.7,135.68,134.7,135.38,99371.0,132.7553,133.7211,132.7553,133.4255,99371.0
2023-12-07 09:50:00,135.36,135.83,135.09,135.77,80773.0,133.4057,133.869,133.1396,133.8098,80773.0
2023-12-07 10:00:00,135.64,136.14,135.46,135.82,83025.0,133.6817,134.1745,133.5043,133.8591,83025.0
2023-12-07 10:10:00,135.79,136.2,135.64,135.93,55613.0,133.8295,134.2336,133.6817,133.9675,55613.0
2023-12-07 10:20:00,136.02,136.02,135.46,135.66,39909.0,134.0562,134.0562,133.5043,133.7014,39909.0
2023-12-07 10:30:00,135.68,135.82,135.41,135.61,46150.0,133.7211,133.8591,133.455,133.6521,46150.0
2023-12-07 10:40:00,135.63,135.63,135.16,135.35,36960.0,133.6718,133.6718,133.2086,133.3959,36960.0
2023-12-07 10:50:00,135.33,135.53,135.13,135.31,40860.0,133.3762,133.5733,133.1791,133.3565,40860.0
2023-12-07 11:00:00,135.34,135.54,135.22,135.49,76723.0,133.386,133.5831,133.2678,133.5339,76723.0
2023-12-07 11:10:00,135.48,135.51,135.13,135.25,40449.0,133.524,133.5536,133.1791,133.2973,40449.0
2023-12-07 11:20:00,135.27,135.56,135.24,135.53,29721.0,133.317,133.6029,133.2875,133.5733,29721.0
2023-12-07 11:30:00,135.57,135.78,135.55,135.78,35609.0,133.6127,133.8197,133.593,133.8197,35609.0
2023-12-07 11:40:00,135.78,135.82,135.65,135.75,26181.0,133.8197,133.8591,133.6916,133.7901,26181.0
2023-12-07 11:50:00,135.72,135.77,135.46,135.59,20112.0,133.7605,133.8098,133.5043,133.6324,20112.0
2023-12-07 12:00:00,135.59,135.81,135.57,135.72,24920.0,133.6324,133.8493,133.6127,133.7605,24920.0
2023-12-07 12:10:00,135.67,135.7,135.33,135.4,28446.0,133.7113,133.7408,133.3762,133.4452,28446.0
2023-12-07 12:20:00,135.38,135.56,135.28,135.53,22984.0,133.4255,133.6029,133.3269,133.5733,22984.0
2023-12-07 12:30:00,135.52,135.7,135.48,135.53,35964.0,133.5634,133.7408,133.524,133.5733,35964.0
2023-12-07 12:40:00,135.57,135.66,135.39,135.39,46468.0,133.6127,133.7014,133.4353,133.4353,46468.0
2023-12-07 12:50:00,135.44,135.63,135.37,135.56,55179.0,133.4846,133.6718,133.4156,133.6029,55179.0
2023-12-07 13:00:00,135.58,135.64,135.53,135.57,13803.0,133.6226,133.6817,133.5733,133.6127,13803.0
2023-12-07 13:10:00,135.56,135.67,135.54,135.66,16649.0,133.6029,133.7113,133.5831,133.7014,16649.0
2023-12-07 13:20:00,135.71,135.97,135.64,135.97,35691.0,133.7507,134.0069,133.6817,134.0069,35691.0
2023-12-07 13:30:00,135.97,135.98,135.73,135.87,65059.0,134.0069,134.0168,133.7704,133.9084,65059.0
2023-12-07 13:40:00,135.84,136.03,135.65,135.86,60839.0,133.8788,134.0661,133.6916,133.8985,60839.0
2023-12-07 13:50:00,135.86,136.36,135.82,136.36,20195.0,133.8985,134.3913,133.8591,134.3913,20195.0
2023-12-07 14:00:00,136.34,136.44,136.08,136.2,25268.0,134.3716,134.4702,134.1154,134.2336,25268.0
2023-12-07 14:10:00,136.2,136.22,136.03,136.22,38407.0,134.2336,134.2533,134.0661,134.2533,38407.0
2023-12-07 14:20:00,136.2,136.32,136.15,136.28,29892.0,134.2336,134.3519,134.1843,134.3125,29892.0
2023-12-07 14:30:00,136.28,136.28,136.14,136.23,31796.0,134.3125,134.3125,134.1745,134.2632,31796.0
2023-12-07 14:40:00,136.21,136.29,136.12,136.17,28258.0,134.2435,134.3223,134.1548,134.2041,28258.0
2023-12-07 14:50:00,136.16,136.16,135.95,136.04,33673.0,134.1942,134.1942,133.9872,134.0759,33673.0
2023-12-07 15:00:00,136.04,136.08,135.89,136.03,30953.0,134.0759,134.1154,133.9281,134.0661,30953.0
2023-12-07 15:10:00,136.03,136.24,136.0,136.21,223238.0,134.0661,134.273,134.0365,134.2435,223238.0
2023-12-07 15:20:00,136.19,136.28,136.13,136.21,70439.0,134.2238,134.3125,134.1646,134.2435,70439.0
2023-12-07 15:30:00,136.22,136.35,136.1,136.34,78322.0,134.2533,134.3815,134.1351,134.3716,78322.0
2023-12-07 15:40:00,136.33,136.6,136.31,136.44,113143.0,134.3617,134.6278,134.342,134.4702,113143.0
2023-12-07 15:50:00,136.43,136.48,136.14,136.29,305131.0,134.4603,134.5096,134.1745,134.3223,305131.0
2023-12-08 09:30:00,136.15,137.03,135.99,136.72,89239.0,134.1843,135.0516,134.0267,134.7461,89239.0
2023-12-08 09:40:00,136.72,136.94,136.31,136.87,35121.0,134.7461,134.9629,134.342,134.8939,35121.0
2023-12-08 09:50:00,136.89,137.15,136.69,136.93,33399.0,134.9137,135.1699,134.7165,134.9531,33399.0
2023-12-08 10:00:00,137.18,138.01,137.05,137.97,57815.0,135.1995,136.0175,135.0713,135.9781,57815.0
2023-12-08 10:10:00,138.0,138.06,137.51,138.06,112409.0,136.0076,136.0668,135.5247,136.0668,112409.0
2023-12-08 10:20:00,138.01,138.18,137.9,138.02,33993.0,136.0175,136.185,135.9091,136.0273,33993.0
2023-12-08 10:30:00,138.0,138.01,137.34,137.47,21326.0,136.0076,136.0175,135.3572,135.4853,21326.0
2023-12-08 10:40:00,137.47,137.64,137.37,137.58,25850.0,135.4853,135.6528,135.3867,135.5937,25850.0
2023-12-08 10:50:00,137.58,137.89,137.52,137.79,27356.0,135.5937,135.8992,135.5346,135.8007,27356.0
2023-12-08 11:00:00,137.82,137.82,137.39,137.4,18700.0,135.8302,135.8302,135.4064,135.4163,18700.0
2023-12-08 11:10:00,137.43,137.46,137.15,137.29,19091.0,135.4459,135.4754,135.1699,135.3079,19091.0
2023-12-08 11:20:00,137.25,137.45,137.17,137.45,25163.0,135.2685,135.4656,135.1896,135.4656,25163.0
2023-12-08 11:30:00,137.47,137.78,137.32,137.55,22352.0,135.4853,135.7908,135.3374,135.5641,22352.0
2023-12-08 11:40:00,137.52,137.53,137.42,137.52,7866.0,135.5346,135.5444,135.436,135.5346,7866.0
2023-12-08 11:50:00,137.55,137.58,137.4,137.45,12324.0,135.5641,135.5937,135.4163,135.4656,12324.0
2023-12-08 12:00:00,137.45,137.53,137.38,137.46,11355.0,135.4656,135.5444,135.3966,135.4754,11355.0
2023-12-08 12:10:00,137.42,137.45,137.29,137.42,15464.0,135.436,135.4656,135.3079,135.436,15464.0
2023-12-08 12:20:00,137.44,137.7,137.4,137.66,11751.0,135.4557,135.712,135.4163,135.6725,11751.0
2023-12-08 12:30:00,137.69,137.76,137.61,137.7,11940.0,135.7021,135.7711,135.6233,135.712,11940.0
2023-12-08 12:40:00,137.69,137.7,137.54,137.64,10275.0,135.7021,135.712,135.5543,135.6528,10275.0
2023-12-08 12:50:00,137.65,137.83,137.56,137.79,14531.0,135.6627,135.8401,135.574,135.8007,14531.0
2023-12-08 13:00:00,137.79,137.82,137.67,137.77,73794.0,135.8007,135.8302,135.6824,135.781,73794.0
2023-12-08 13:10:00,137.79,137.99,137.76,137.94,20526.0,135.8007,135.9978,135.7711,135.9485,20526.0
2023-12-08 13:20:00,137.92,138.23,137.92,138.15,21416.0,135.9288,136.2343,135.9288,136.1555,21416.0
2023-12-08 13:30:00,138.16,138.32,138.06,138.27,17310.0,136.1653,136.323,136.0668,136.2737,17310.0
2023-12-08 13:40:00,138.24,138.26,138.09,138.2,13672.0,136.2442,136.2639,136.0963,136.2047,13672.0
2023-12-08 13:50:00,138.22,138.47,138.21,138.38,17475.0,136.2245,136.4708,136.2146,136.3821,17475.0
2023-12-08 14:00:00,138.42,138.51,138.25,138.28,21561.0,136.4216,136.5103,136.254,136.2836,21561.0
2023-12-08 14:10:00,138.31,138.39,138.23,138.35,14971.0,136.3132,136.392,136.2343,136.3526,14971.0
2023-12-08 14:20:00,138.33,138.5,138.28,138.47,12683.0,136.3329,136.5004,136.2836,136.4708,12683.0
2023-12-08 14:30:00,138.53,138.53,138.36,138.44,13743.0,136.53,136.53,136.3624,136.4413,13743.0
2023-12-08 14:40:00,138.46,138.62,138.43,138.58,20093.0,136.461,136.6187,136.4314,136.5793,20093.0
2023-12-08 14:50:00,138.58,138.71,138.57,138.68,19214.0,136.5793,136.7074,136.5694,136.6778,19214.0
2023-12-08 15:00:00,138.66,138.7,138.31,138.32,23091.0,136.6581,136.6975,136.3132,136.323,23091.0
2023-12-08 15:10:00,138.31,138.58,138.18,138.55,285424.0,136.3132,136.5793,136.185,136.5497,285424.0
2023-12-08 15:20:00,138.56,138.79,138.5,138.69,45743.0,136.5595,136.7862,136.5004,136.6877,45743.0
2023-12-08 15:30:00,138.69,138.87,138.6,138.78,203371.0,136.6877,136.8651,136.599,136.7764,203371.0
2023-12-08 15:40:00,138.78,138.85,138.66,138.69,136061.0,136.7764,136.8454,136.6581,136.6877,136061.0
2023-12-08 15:50:00,138.68,138.71,138.3,138.46,246961.0,136.6778,136.7074,136.3033,136.461,246961.0
2023-12-11 09:30:00,137.87,138.38,137.25,138.28,99307.0,135.8795,136.3821,135.2685,136.2836,99307.0
2023-12-11 09:40:00,138.14,139.43,138.13,139.3,148160.0,136.1456,137.417,136.1358,137.2889,148160.0
2023-12-11 09:50:00,139.3,139.88,139.06,139.65,171600.0,137.2889,137.8605,137.0523,137.6338,171600.0
2023-12-11 10:00:00,139.55,140.2,139.09,139.77,565993.0,137.5353,138.1759,137.0819,137.7521,565993.0
2023-12-11 10:10:00,139.82,139.96,139.22,139.34,103436.0,137.8014,137.9393,137.21,137.3283,103436.0
2023-12-11 10:20:00,139.4,139.4,138.73,138.99,78627.0,137.3874,137.3874,136.7271,136.9833,78627.0
2023-12-11 10:30:00,138.99,139.03,138.63,138.8,105061.0,136.9833,137.0228,136.6285,136.7961,105061.0
2023-12-11 10:40:00,138.82,139.05,138.72,139.03,48512.0,136.8158,137.0425,136.7172,137.0228,48512.0
2023-12-11 10:50:00,139.02,139.05,138.87,138.92,70279.0,137.0129,137.0425,136.8651,136.9144,70279.0
2023-12-11 11:00:00,138.92,139.08,138.75,138.86,45117.0,136.9144,137.072,136.7468,136.8552,45117.0
2023-12-11 11:10:00,138.89,138.89,138.65,138.79,40609.0,136.8848,136.8848,136.6482,136.7862,40609.0
2023-12-11 11:20:00,138.78,138.82,138.48,138.79,78629.0,136.7764,136.8158,136.4807,136.7862,78629.0
2023-12-11 11:30:00,138.79,139.14,138.66,139.11,54422.0,136.7862,137.1312,136.6581,137.1016,54422.0
2023-12-11 11:40:00,139.11,139.16,138.86,138.91,34973.0,137.1016,137.1509,136.8552,136.9045,34973.0
2023-12-11 11:50:00,138.87,139.26,138.87,139.18,30853.0,136.8651,137.2494,136.8651,137.1706,30853.0
2023-12-11 12:00:00,139.18,139.29,139.1,139.25,35425.0,137.1706,137.279,137.0918,137.2396,35425.0
2023-12-11 12:10:00,139.27,139.28,139.07,139.19,16521.0,137.2593,137.2692,137.0622,137.1805,16521.0
2023-12-11 12:20:00,139.18,139.39,139.18,139.24,37420.0,137.1706,137.3776,137.1706,137.2297,37420.0
2023-12-11 12:30:00,139.24,139.25,139.17,139.19,11899.0,137.2297,137.2396,137.1607,137.1805,11899.0
2023-12-11 12:40:00,139.19,139.23,139.03,139.03,21875.0,137.1805,137.2199,137.0228,137.0228,21875.0
2023-12-11 12:50:00,139.02,139.05,138.91,139.0,30287.0,137.0129,137.0425,136.9045,136.9932,30287.0
2023-12-11 13:00:00,139.0,139.22,138.85,139.18,23002.0,136.9932,137.21,136.8454,137.1706,23002.0
2023-12-11 13:10:00,139.16,139.18,139.0,139.05,16176.0,137.1509,137.1706,136.9932,137.0425,16176.0
2023-12-11 13:20:00,139.05,139.05,138.9,138.92,12962.0,137.0425,137.0425,136.8946,136.9144,12962.0
2023-12-11 13:30:00,138.92,138.98,138.83,138.94,14988.0,136.9144,136.9735,136.8256,136.9341,14988.0
2023-12-11 13:40:00,138.93,138.95,138.63,138.71,19823.0,136.9242,136.9439,136.6285,136.7074,19823.0
2023-12-11 13:50:00,138.74,138.89,138.69,138.89,17845.0,136.7369,136.8848,136.6877,136.8848,17845.0
2023-12-11 14:00:00,138.89,139.0,138.88,138.99,22823.0,136.8848,136.9932,136.8749,136.9833,22823.0
2023-12-11 14:10:00,138.99,139.14,138.94,139.12,52720.0,136.9833,137.1312,136.9341,137.1115,52720.0
2023-12-11 14:20:00,139.15,139.24,139.01,139.02,24812.0,137.141,137.2297,137.0031,137.0129,24812.0
2023-12-11 14:30:00,139.04,139.05,138.85,139.01,49144.0,137.0326,137.0425,136.8454,137.0031,49144.0
2023-12-11 14:40:00,139.01,139.07,138.88,138.91,20489.0,137.0031,137.0622,136.8749,136.9045,20489.0
2023-12-11 14:50:00,138.93,138.93,138.68,138.72,22217.0,136.9242,136.9242,136.6778,136.7172,22217.0
2023-12-11 15:00:00,138.72,138.75,138.54,138.69,24492.0,136.7172,136.7468,136.5398,136.6877,24492.0
2023-12-11 15:10:00,138.69,138.74,138.6,138.65,21727.0,136.6877,136.7369,136.599,136.6482,21727.0
2023-12-11 15:20:00,138.62,138.64,138.41,138.45,36468.0,136.6187,136.6384,136.4117,136.4511,36468.0
2023-12-11 15:30:00,138.46,138.58,138.43,138.47,34265.0,136.461,136.5793,136.4314,136.4708,34265.0
2023-12-11 15:40:00,138.48,138.56,138.29,138.5,52488.0,136.4807,136.5595,136.2934,136.5004,52488.0
2023-12-11 15:50:00,138.48,138.94,138.39,138.91,213893.0,136.4807,136.9341,136.392,136.9045,213893.0
2023-12-12 09:30:00,139.12,139.51,138.85,139.04,37256.0,137.1115,137.4958,136.8454,137.0326,37256.0
2023-12-12 09:40:00,138.97,139.21,138.83,139.05,43888.0,136.9636,137.2002,136.8256,137.0425,43888.0
2023-12-12 09:50:00,139.12,139.16,138.87,139.1,44244.0,137.1115,137.1509,136.8651,137.0918,44244.0
2023-12-12 10:00:00,139.15,139.48,139.06,139.48,28300.0,137.141,137.4663,137.0523,137.4663,28300.0
2023-12-12 10:10:00,139.47,139.64,139.25,139.59,59038.0,137.4564,137.624,137.2396,137.5747,59038.0
2023-12-12 10:20:00,139.57,139.61,139.47,139.59,21447.0,137.555,137.5944,137.4564,137.5747,21447.0
2023-12-12 10:30:00,139.6,139.63,139.48,139.54,28366.0,137.5845,137.6141,137.4663,137.5254,28366.0
2023-12-12 10:40:00,139.56,139.57,139.23,139.29,149917.0,137.5451,137.555,137.2199,137.279,149917.0
2023-12-12 10:50:00,139.29,139.5,139.18,139.5,97675.0,137.279,137.486,137.1706,137.486,97675.0
2023-12-12 11:00:00,139.5,139.53,139.27,139.38,20416.0,137.486,137.5155,137.2593,137.3677,20416.0
2023-12-12 11:10:00,139.36,139.51,139.36,139.41,20603.0,137.348,137.4958,137.348,137.3973,20603.0
2023-12-12 11:20:00,139.4,139.44,139.28,139.4,22872.0,137.3874,137.4268,137.2692,137.3874,22872.0
2023-12-12 11:30:00,139.41,139.55,139.4,139.47,13430.0,137.3973,137.5353,137.3874,137.4564,13430.0
2023-12-12 11:40:00,139.47,139.71,139.46,139.64,18294.0,137.4564,137.6929,137.4466,137.624,18294.0
2023-12-12 11:50:00,139.64,139.67,139.42,139.44,16120.0,137.624,137.6535,137.4071,137.4268,16120.0
2023-12-12 12:00:00,139.42,139.49,139.39,139.46,15819.0,137.4071,137.4761,137.3776,137.4466,15819.0
2023-12-12 12:10:00,139.46,139.61,139.41,139.56,21929.0,137.4466,137.5944,137.3973,137.5451,21929.0
2023-12-12 12:20:00,139.6,139.76,139.6,139.73,12683.0,137.5845,137.7422,137.5845,137.7127,12683.0
2023-12-12 12:30:00,139.71,139.9,139.68,139.81,21785.0,137.6929,137.8802,137.6634,137.7915,21785.0
2023-12-12 12:40:00,139.84,139.91,139.78,139.78,23527.0,137.8211,137.8901,137.7619,137.7619,23527.0
2023-12-12 12:50:00,139.75,139.81,139.51,139.58,47386.0,137.7324,137.7915,137.4958,137.5648,47386.0
2023-12-12 13:00:00,139.59,139.61,139.47,139.5,62994.0,137.5747,137.5944,137.4564,137.486,62994.0
2023-12-12 13:10:00,139.49,139.51,139.43,139.47,39272.0,137.4761,137.4958,137.417,137.4564,39272.0
2023-12-12 13:20:00,139.45,139.57,139.36,139.56,42196.0,137.4367,137.555,137.348,137.5451,42196.0
2023-12-12 13:30:00,139.56,139.57,139.47,139.49,37160.0,137.5451,137.555,137.4564,137.4761,37160.0
2023-12-12 13:40:00,139.49,139.66,139.48,139.64,28161.0,137.4761,137.6437,137.4663,137.624,28161.0
2023-12-12 13:50:00,139.61,139.66,139.55,139.59,13379.0,137.5944,137.6437,137.5353,137.5747,13379.0
2023-12-12 14:00:00,139.59,139.59,139.48,139.5,19656.0,137.5747,137.5747,137.4663,137.486,19656.0
2023-12-12 14:10:00,139.5,139.63,139.45,139.62,21258.0,137.486,137.6141,137.4367,137.6042,21258.0
2023-12-12 14:20:00,139.64,139.74,139.64,139.7,20413.0,137.624,137.7225,137.624,137.6831,20413.0
2023-12-12 14:30:00,139.71,139.89,139.71,139.82,20192.0,137.6929,137.8703,137.6929,137.8014,20192.0
2023-12-12 14:40:00,139.81,139.89,139.78,139.86,20688.0,137.7915,137.8703,137.7619,137.8408,20688.0
2023-12-12 14:50:00,139.86,140.07,139.79,140.03,22483.0,137.8408,138.0477,137.7718,138.0083,22483.0
2023-12-12 15:00:00,140.05,140.28,140.01,140.15,21058.0,138.028,138.2547,137.9886,138.1266,21058.0
2023-12-12 15:10:00,140.13,140.29,140.02,140.04,199005.0,138.1069,138.2646,137.9985,138.0182,199005.0
2023-12-12 15:20:00,140.06,140.09,139.81,139.84,85222.0,138.0379,138.0675,137.7915,137.8211,85222.0
2023-12-12 15:30:00,139.84,139.85,139.61,139.62,57636.0,137.8211,137.8309,137.5944,137.6042,57636.0
2023-12-12 15:40:00,139.61,139.79,139.58,139.75,81916.0,137.5944,137.7718,137.5648,137.7324,81916.0
2023-12-12 15:50:00,139.75,139.81,139.57,139.78,235547.0,137.7324,137.7915,137.555,137.7619,235547.0
2023-12-13 09:30:00,141.39,141.39,139.88,140.37,109599.0,139.3487,139.3487,137.8605,138.3434,109599.0
2023-12-13 09:40:00,140.52,140.52,139.88,140.19,53596.0,138.4913,138.4913,137.8605,138.166,53596.0
2023-12-13 09:50:00,140.17,140.28,139.93,140.05,60639.0,138.1463,138.2547,137.9098,138.028,60639.0
2023-12-13 10:00:00,140.03,140.08,139.57,139.84,123305.0,138.0083,138.0576,137.555,137.8211,123305.0
2023-12-13 10:10:00,139.84,140.04,139.75,139.97,54696.0,137.8211,138.0182,137.7324,137.9492,54696.0
2023-12-13 10:20:00,139.97,140.01,139.67,139.75,30511.0,137.9492,137.9886,137.6535,137.7324,30511.0
2023-12-13 10:30:00,139.76,139.98,139.69,139.89,27205.0,137.7422,137.959,137.6732,137.8703,27205.0
2023-12-13 10:40:00,139.89,140.24,139.86,140.23,73484.0,137.8703,138.2153,137.8408,138.2054,73484.0
2023-12-13 10:50:00,140.24,140.27,140.05,140.05,65941.0,138.2153,138.2449,138.028,138.028,65941.0
2023-12-13 11:00:00,140.07,140.07,139.79,139.83,16396.0,138.0477,138.0477,137.7718,137.8112,16396.0
2023-12-13 11:10:00,139.83,139.91,139.71,139.91,46235.0,137.8112,137.8901,137.6929,137.8901,46235.0
2023-12-13 11:20:00,139.86,139.93,139.7,139.87,60888.0,137.8408,137.9098,137.6831,137.8506,60888.0
2023-12-13 11:30:00,139.87,139.87,139.38,139.46,63896.0,137.8506,137.8506,137.3677,137.4466,63896.0
2023-12-13 11:40:00,139.44,139.58,139.38,139.48,21589.0,137.4268,137.5648,137.3677,137.4663,21589.0
2023-12-13 11:50:00,139.5,139.54,139.4,139.52,18478.0,137.486,137.5254,137.3874,137.5057,18478.0
2023-12-13 12:00:00,139.48,139.6,139.46,139.52,13292.0,137.4663,137.5845,137.4466,137.5057,13292.0
2023-12-13 12:10:00,139.52,139.7,139.42,139.63,18138.0,137.5057,137.6831,137.4071,137.6141,18138.0
2023-12-13 12:20:00,139.59,139.75,139.59,139.64,22378.0,137.5747,137.7324,137.5747,137.624,22378.0
2023-12-13 12:30:00,139.66,139.89,139.57,139.88,26652.0,137.6437,137.8703,137.555,137.8605,26652.0
2023-12-13 12:40:00,139.91,140.1,139.75,139.87,47213.0,137.8901,138.0773,137.7324,137.8506,47213.0
2023-12-13 12:50:00,139.82,139.85,139.75,139.8,10352.0,137.8014,137.8309,137.7324,137.7816,10352.0
2023-12-13 13:00:00,139.78,139.79,139.59,139.63,11239.0,137.7619,137.7718,137.5747,137.6141,11239.0
2023-12-13 13:10:00,139.61,139.67,139.46,139.49,9690.0,137.5944,137.6535,137.4466,137.4761,9690.0
2023-12-13 13:20:00,139.49,139.52,139.41,139.52,14277.0,137.4761,137.5057,137.3973,137.5057,14277.0
2023-12-13 13:30:00,139.5,139.56,139.4,139.5,15418.0,137.486,137.5451,137.3874,137.486,15418.0
2023-12-13 13:40:00,139.5,139.66,139.4,139.66,18113.0,137.486,137.6437,137.3874,137.6437,18113.0
2023-12-13 13:50:00,139.6,139.89,139.6,139.82,15259.0,137.5845,137.8703,137.5845,137.8014,15259.0
2023-12-13 14:00:00,139.83,141.09,139.82,140.96,163187.0,137.8112,139.053,137.8014,138.9249,163187.0
2023-12-13 14:10:00,141.02,141.79,141.02,141.32,71791.0,138.984,139.7429,138.984,139.2797,71791.0
2023-12-13 14:20:00,141.35,141.9,141.33,141.85,34910.0,139.3093,139.8513,139.2896,139.802,34910.0
2023-12-13 14:30:00,141.89,142.62,141.69,142.6,43178.0,139.8415,140.5609,139.6444,140.5412,43178.0
2023-12-13 14:40:00,142.6,143.44,142.6,143.36,106826.0,140.5412,141.3691,140.5412,141.2902,106826.0
2023-12-13 14:50:00,143.32,144.08,143.12,143.72,101211.0,141.2508,141.9999,141.0537,141.6451,101211.0
2023-12-13 15:00:00,143.74,144.64,143.73,144.28,130769.0,141.6648,142.5518,141.6549,142.197,130769.0
2023-12-13 15:10:00,144.29,144.37,143.67,144.11,74946.0,142.2068,142.2857,141.5958,142.0294,74946.0
2023-12-13 15:20:00,144.14,144.4,143.85,143.85,73472.0,142.059,142.3152,141.7732,141.7732,73472.0
2023-12-13 15:30:00,143.85,144.27,143.62,144.27,108186.0,141.7732,142.1871,141.5465,142.1871,108186.0
2023-12-13 15:40:00,144.27,144.28,144.04,144.08,87933.0,142.1871,142.197,141.9604,141.9999,87933.0
2023-12-13 15:50:00,144.08,144.23,143.96,144.16,266995.0,141.9999,142.1477,141.8816,142.0787,266995.0
2023-12-14 09:30:00,146.6,148.9,146.15,148.47,194296.0,144.4835,146.7503,144.04,146.3265,194296.0
2023-12-14 09:40:00,148.47,149.92,148.14,149.34,162618.0,146.3265,147.7555,146.0012,147.1839,162618.0
2023-12-14 09:50:00,149.4,149.87,148.94,149.25,223041.0,147.243,147.7063,146.7897,147.0952,223041.0
2023-12-14 10:00:00,149.25,150.2,149.15,150.03,62720.0,147.0952,148.0315,146.9967,147.8639,62720.0
2023-12-14 10:10:00,149.98,150.08,149.25,149.31,85277.0,147.8147,147.9132,147.0952,147.1543,85277.0
2023-12-14 10:20:00,149.34,149.94,149.16,149.64,96422.0,147.1839,147.7752,147.0065,147.4796,96422.0
2023-12-14 10:30:00,149.67,150.99,149.35,150.99,69332.0,147.5091,148.8101,147.1938,148.8101,69332.0
2023-12-14 10:40:00,150.98,151.01,149.99,150.58,141977.0,148.8002,148.8298,147.8245,148.406,141977.0
2023-12-14 10:50:00,150.52,151.17,150.46,151.03,75614.0,148.3469,148.9875,148.2877,148.8495,75614.0
2023-12-14 11:00:00,151.03,151.36,150.83,151.24,51674.0,148.8495,149.1747,148.6524,149.0565,51674.0
2023-12-14 11:10:00,151.23,151.47,150.97,151.32,32998.0,149.0466,149.2832,148.7904,149.1353,32998.0
2023-12-14 11:20:00,151.31,151.55,151.08,151.44,39049.0,149.1255,149.362,148.8988,149.2536,39049.0
2023-12-14 11:30:00,151.46,151.81,151.24,151.69,52988.0,149.2733,149.6183,149.0565,149.5,52988.0
2023-12-14 11:40:00,151.66,152.23,151.65,152.0,77046.0,149.4704,150.0322,149.4606,149.8055,77046.0
2023-12-14 11:50:00,152.03,152.11,151.88,152.08,44163.0,149.8351,149.9139,149.6872,149.8844,44163.0
2023-12-14 12:00:00,152.06,152.24,151.91,152.09,66130.0,149.8646,150.042,149.7168,149.8942,66130.0
2023-12-14 12:10:00,152.15,152.64,152.15,152.42,46577.0,149.9533,150.4363,149.9533,150.2194,46577.0
2023-12-14 12:20:00,152.41,152.68,152.39,152.53,60470.0,150.2096,150.4757,150.1899,150.3279,60470.0
2023-12-14 12:30:00,152.55,153.25,152.4,153.18,63352.0,150.3476,151.0375,150.1997,150.9685,63352.0
2023-12-14 12:40:00,153.22,153.63,153.22,153.5,95910.0,151.0079,151.412,151.0079,151.2839,95910.0
2023-12-14 12:50:00,153.5,153.61,153.08,153.09,86110.0,151.2839,151.3923,150.8699,150.8798,86110.0
2023-12-14 13:00:00,153.09,153.1,152.43,152.55,60822.0,150.8798,150.8896,150.2293,150.3476,60822.0
2023-12-14 13:10:00,152.59,152.96,152.55,152.78,86424.0,150.387,150.7516,150.3476,150.5742,86424.0
2023-12-14 13:20:00,152.75,152.88,152.54,152.56,52109.0,150.5447,150.6728,150.3377,150.3574,52109.0
2023-12-14 13:30:00,152.57,153.04,152.53,153.0,52748.0,150.3673,150.8305,150.3279,150.7911,52748.0
2023-12-14 13:40:00,152.98,153.11,152.8,152.84,106219.0,150.7714,150.8995,150.594,150.6334,106219.0
2023-12-14 13:50:00,152.82,152.84,151.67,151.92,97794.0,150.6137,150.6334,149.4803,149.7267,97794.0
2023-12-14 14:00:00,151.9,152.18,151.69,152.18,111992.0,149.707,149.9829,149.5,149.9829,111992.0
2023-12-14 14:10:00,152.19,152.7,151.89,152.58,33768.0,149.9928,150.4954,149.6971,150.3771,33768.0
2023-12-14 14:20:00,152.57,152.57,152.17,152.23,61198.0,150.3673,150.3673,149.9731,150.0322,61198.0
2023-12-14 14:30:00,152.24,152.68,152.21,152.61,31225.0,150.042,150.4757,150.0125,150.4067,31225.0
2023-12-14 14:40:00,152.59,153.14,152.38,153.14,53459.0,150.387,150.929,150.18,150.929,53459.0
2023-12-14 14:50:00,153.16,153.43,153.03,153.23,27309.0,150.9488,151.2149,150.8206,151.0178,27309.0
2023-12-14 15:00:00,153.26,153.3,152.67,152.68,113059.0,151.0473,151.0867,150.4658,150.4757,113059.0
2023-12-14 15:10:00,152.69,153.26,152.68,153.02,120241.0,150.4855,151.0473,150.4757,150.8108,120241.0
2023-12-14 15:20:00,153.02,153.1,152.82,152.87,83862.0,150.8108,150.8896,150.6137,150.6629,83862.0
2023-12-14 15:30:00,152.87,153.16,152.72,152.73,87408.0,150.6629,150.9488,150.5151,150.525,87408.0
2023-12-14 15:40:00,152.72,152.73,152.4,152.55,122433.0,150.5151,150.525,150.1997,150.3476,122433.0
2023-12-14 15:50:00,152.58,153.18,152.54,153.14,338383.0,150.3771,150.9685,150.3377,150.929,338383.0
2023-12-15 09:30:00,151.49,152.37,150.36,151.7,436655.0,149.3029,150.1702,148.1892,149.5098,436655.0
2023-12-15 09:40:00,151.77,152.8,151.77,152.34,53986.0,149.5788,150.594,149.5788,150.1406,53986.0
2023-12-15 09:50:00,152.37,152.47,151.42,151.54,67237.0,150.1702,150.2687,149.2339,149.3521,67237.0
2023-12-15 10:00:00,151.5,151.8,151.0,151.53,58419.0,149.3127,149.6084,148.8199,149.3423,58419.0
2023-12-15 10:10:00,151.53,153.32,151.47,153.2,123583.0,149.3423,151.1065,149.2832,150.9882,123583.0
2023-12-15 10:20:00,153.2,153.53,152.22,152.85,82939.0,150.9882,151.3134,150.0223,150.6432,82939.0
2023-12-15 10:30:00,152.87,153.14,152.66,152.92,55857.0,150.6629,150.929,150.456,150.7122,55857.0
2023-12-15 10:40:00,152.92,153.29,152.75,152.91,47803.0,150.7122,151.0769,150.5447,150.7024,47803.0
2023-12-15 10:50:00,152.94,153.35,152.82,153.06,35671.0,150.7319,151.136,150.6137,150.8502,35671.0
2023-12-15 11:00:00,153.07,153.13,152.78,153.09,24408.0,150.8601,150.9192,150.5742,150.8798,24408.0
2023-12-15 11:10:00,153.14,154.64,152.86,154.47,51891.0,150.929,152.4074,150.6531,152.2398,51891.0
2023-12-15 11:20:00,154.51,154.54,153.45,153.65,68558.0,152.2793,152.3088,151.2346,151.4317,68558.0
2023-12-15 11:30:00,153.57,153.57,152.8,152.85,45312.0,151.3528,151.3528,150.594,150.6432,45312.0
2023-12-15 11:40:00,152.8,153.2,152.57,153.13,47884.0,150.594,150.9882,150.3673,150.9192,47884.0
2023-12-15 11:50:00,153.13,153.29,152.95,152.98,29861.0,150.9192,151.0769,150.7418,150.7714,29861.0
2023-12-15 12:00:00,152.94,153.05,152.52,152.62,60551.0,150.7319,150.8403,150.318,150.4166,60551.0
2023-12-15 12:10:00,152.62,152.73,152.15,152.16,58253.0,150.4166,150.525,149.9533,149.9632,58253.0
2023-12-15 12:20:00,152.18,152.43,152.0,152.09,46131.0,149.9829,150.2293,149.8055,149.8942,46131.0
2023-12-15 12:30:00,152.09,152.23,151.84,151.89,70971.0,149.8942,150.0322,149.6478,149.6971,70971.0
2023-12-15 12:40:00,151.91,152.05,151.63,152.0,55989.0,149.7168,149.8548,149.4409,149.8055,55989.0
2023-12-15 12:50:00,151.97,152.3,151.97,152.22,30870.0,149.7759,150.1012,149.7759,150.0223,30870.0
2023-12-15 13:00:00,152.19,152.2,151.93,151.97,74988.0,149.9928,150.0026,149.7365,149.7759,74988.0
2023-12-15 13:10:00,151.95,151.99,151.68,151.68,74539.0,149.7562,149.7957,149.4901,149.4901,74539.0
2023-12-15 13:20:00,151.68,151.69,151.22,151.42,40830.0,149.4901,149.5,149.0368,149.2339,40830.0
2023-12-15 13:30:00,151.43,151.69,151.15,151.28,66828.0,149.2437,149.5,148.9678,149.0959,66828.0
2023-12-15 13:40:00,151.23,151.33,150.82,151.08,51767.0,149.0466,149.1452,148.6425,148.8988,51767.0
2023-12-15 13:50:00,151.09,151.37,151.01,151.08,32453.0,148.9086,149.1846,148.8298,148.8988,32453.0
2023-12-15 14:00:00,151.07,151.32,150.99,151.0,39228.0,148.8889,149.1353,148.8101,148.8199,39228.0
2023-12-15 14:10:00,150.97,151.01,150.79,150.92,39786.0,148.7904,148.8298,148.613,148.7411,39786.0
2023-12-15 14:20:00,150.89,150.97,150.63,150.63,36546.0,148.7115,148.7904,148.4553,148.4553,36546.0
2023-12-15 14:30:00,150.61,150.91,150.4,150.65,79924.0,148.4356,148.7312,148.2286,148.475,79924.0
2023-12-15 14:40:00,150.68,150.86,150.58,150.65,38958.0,148.5046,148.682,148.406,148.475,38958.0
2023-12-15 14:50:00,150.65,150.84,150.09,150.28,168080.0,148.475,148.6623,147.9231,148.1103,168080.0
2023-12-15 15:00:00,150.27,150.6,150.24,150.33,107540.0,148.1005,148.4257,148.0709,148.1596,107540.0
2023-12-15 15:10:00,150.36,150.78,150.34,150.53,48748.0,148.1892,148.6031,148.1695,148.3567,48748.0
2023-12-15 15:20:00,150.55,150.64,150.23,150.25,87468.0,148.3764,148.4651,148.0611,148.0808,87468.0
2023-12-15 15:30:00,150.27,150.34,149.57,149.68,126741.0,148.1005,148.1695,147.4106,147.519,126741.0
2023-12-15 15:40:00,149.67,149.94,149.59,149.92,123486.0,147.5091,147.7752,147.4303,147.7555,123486.0
2023-12-15 15:50:00,149.99,150.82,149.94,150.03,321986.0,147.8245,148.6425,147.7752,147.8639,321986.0
2023-12-18 09:30:00,150.03,150.25,147.03,148.74,143255.0,147.8639,148.0808,144.9073,146.5926,143255.0
2023-12-18 09:40:00,148.75,148.93,147.48,148.82,52966.0,146.6024,146.7798,145.3508,146.6714,52966.0
2023-12-18 09:50:00,148.66,148.69,147.37,148.41,55977.0,146.5137,146.5433,145.2424,146.2673,55977.0
2023-12-18 10:00:00,148.42,148.54,147.38,147.41,147866.0,146.2772,146.3955,145.2522,145.2818,147866.0
2023-12-18 10:10:00,147.49,147.77,146.95,147.54,71101.0,145.3606,145.6366,144.8284,145.4099,71101.0
2023-12-18 10:20:00,147.53,148.08,147.43,147.88,47413.0,145.4,145.9421,145.3015,145.745,47413.0
2023-12-18 10:30:00,147.83,147.83,147.16,147.36,30163.0,145.6957,145.6957,145.0354,145.2325,30163.0
2023-12-18 10:40:00,147.38,147.73,147.18,147.56,135710.0,145.2522,145.5972,145.0551,145.4296,135710.0
2023-12-18 10:50:00,147.54,147.91,147.28,147.7,34092.0,145.4099,145.7746,145.1537,145.5676,34092.0
2023-12-18 11:00:00,147.7,148.25,147.65,147.94,25797.0,145.5676,146.1096,145.5183,145.8041,25797.0
2023-12-18 11:10:00,147.93,148.24,147.93,148.06,31790.0,145.7943,146.0998,145.7943,145.9224,31790.0
2023-12-18 11:20:00,148.04,148.05,147.68,147.81,23585.0,145.9027,145.9125,145.5479,145.676,23585.0
2023-12-18 11:30:00,147.85,147.87,147.46,147.58,21132.0,145.7154,145.7351,145.3311,145.4493,21132.0
2023-12-18 11:40:00,147.6,147.69,147.48,147.65,54445.0,145.469,145.5577,145.3508,145.5183,54445.0
2023-12-18 11:50:00,147.65,147.93,147.61,147.71,147361.0,145.5183,145.7943,145.4789,145.5774,147361.0
2023-12-18 12:00:00,147.7,147.84,147.54,147.84,19584.0,145.5676,145.7056,145.4099,145.7056,19584.0
2023-12-18 12:10:00,147.8,148.07,147.68,147.84,22322.0,145.6661,145.9322,145.5479,145.7056,22322.0
2023-12-18 12:20:00,147.81,147.81,147.52,147.74,19225.0,145.676,145.676,145.3902,145.607,19225.0
2023-12-18 12:30:00,147.78,148.39,147.75,148.27,31870.0,145.6464,146.2476,145.6169,146.1294,31870.0
2023-12-18 12:40:00,148.25,148.41,148.07,148.2,23313.0,146.1096,146.2673,145.9322,146.0604,23313.0
2023-12-18 12:50:00,148.16,148.19,147.96,148.15,28628.0,146.0209,146.0505,145.8238,146.0111,28628.0
2023-12-18 13:00:00,148.15,148.21,148.0,148.19,40280.0,146.0111,146.0702,145.8633,146.0505,40280.0
2023-12-18 13:10:00,148.15,148.23,148.02,148.11,90374.0,146.0111,146.0899,145.883,145.9717,90374.0
2023-12-18 13:20:00,148.1,148.13,147.85,147.9,204346.0,145.9618,145.9914,145.7154,145.7647,204346.0
2023-12-18 13:30:00,147.89,148.13,147.77,148.09,49045.0,145.7548,145.9914,145.6366,145.952,49045.0
2023-12-18 13:40:00,148.09,148.31,148.07,148.27,42954.0,145.952,146.1688,145.9322,146.1294,42954.0
2023-12-18 13:50:00,148.27,148.37,148.06,148.09,32981.0,146.1294,146.2279,145.9224,145.952,32981.0
2023-12-18 14:00:00,148.09,148.59,147.95,148.54,59480.0,145.952,146.4447,145.814,146.3955,59480.0
2023-12-18 14:10:00,148.53,148.75,148.48,148.5,29083.0,146.3856,146.6024,146.3363,146.356,29083.0
2023-12-18 14:20:00,148.5,148.63,148.21,148.3,45252.0,146.356,146.4842,146.0702,146.1589,45252.0
2023-12-18 14:30:00,148.3,148.37,148.17,148.25,34437.0,146.1589,146.2279,146.0308,146.1096,34437.0
2023-12-18 14:40:00,148.25,148.9,148.25,148.73,61015.0,146.1096,146.7503,146.1096,146.5827,61015.0
2023-12-18 14:50:00,148.74,148.74,148.58,148.61,32859.0,146.5926,146.5926,146.4349,146.4645,32859.0
2023-12-18 15:00:00,148.61,148.62,148.39,148.56,30821.0,146.4645,146.4743,146.2476,146.4152,30821.0
2023-12-18 15:10:00,148.57,148.93,148.55,148.86,31063.0,146.425,146.7798,146.4053,146.7108,31063.0
2023-12-18 15:20:00,148.84,148.98,148.66,148.7,30697.0,146.6911,146.8291,146.5137,146.5532,30697.0
2023-12-18 15:30:00,148.69,148.72,148.29,148.46,34870.0,146.5433,146.5729,146.1491,146.3166,34870.0
2023-12-18 15:40:00,148.46,148.59,148.34,148.59,47188.0,146.3166,146.4447,146.1983,146.4447,47188.0
2023-12-18 15:50:00,148.55,148.78,148.43,148.55,180697.0,146.4053,146.632,146.287,146.4053,180697.0
2023-12-19 09:30:00,149.5,149.92,148.82,148.83,63255.0,147.3416,147.7555,146.6714,146.6813,63255.0
2023-12-19 09:40:00,148.76,150.2,148.64,150.03,68677.0,146.6123,148.0315,146.494,147.8639,68677.0
2023-12-19 09:50:00,150.08,150.47,149.92,150.38,94042.0,147.9132,148.2976,147.7555,148.2089,94042.0
2023-12-19 10:00:00,150.38,150.66,150.02,150.09,56987.0,148.2089,148.4849,147.8541,147.9231,56987.0
2023-12-19 10:10:00,150.2,150.34,149.89,149.93,32174.0,148.0315,148.1695,147.726,147.7654,32174.0
2023-12-19 10:20:00,149.89,150.36,149.65,149.99,30565.0,147.726,148.1892,147.4894,147.8245,30565.0
2023-12-19 10:30:00,150.0,150.32,149.84,150.25,20659.0,147.8344,148.1498,147.6767,148.0808,20659.0
2023-12-19 10:40:00,150.31,150.5,150.07,150.12,29492.0,148.1399,148.3272,147.9034,147.9527,29492.0
2023-12-19 10:50:00,150.15,150.46,150.09,150.27,23438.0,147.9822,148.2877,147.9231,148.1005,23438.0
2023-12-19 11:00:00,150.22,150.6,150.18,150.53,31885.0,148.0512,148.4257,148.0118,148.3567,31885.0
2023-12-19 11:10:00,150.55,150.58,150.29,150.4,49334.0,148.3764,148.406,148.1202,148.2286,49334.0
2023-12-19 11:20:00,150.41,150.44,149.95,149.99,33008.0,148.2385,148.268,147.7851,147.8245,33008.0
2023-12-19 11:30:00,149.96,150.06,149.9,150.03,17617.0,147.795,147.8935,147.7358,147.8639,17617.0
2023-12-19 11:40:00,150.03,150.12,149.88,149.89,18067.0,147.8639,147.9527,147.7161,147.726,18067.0
2023-12-19 11:50:00,149.91,149.92,149.79,149.81,19051.0,147.7457,147.7555,147.6274,147.6471,19051.0
2023-12-19 12:00:00,149.77,150.05,149.72,150.01,19453.0,147.6077,147.8837,147.5584,147.8442,19453.0
2023-12-19 12:10:00,149.98,150.13,149.84,150.13,20855.0,147.8147,147.9625,147.6767,147.9625,20855.0
2023-12-19 12:20:00,150.12,150.45,150.12,150.34,17669.0,147.9527,148.2779,147.9527,148.1695,17669.0
2023-12-19 12:30:00,150.34,150.41,150.16,150.16,14473.0,148.1695,148.2385,147.9921,147.9921,14473.0
2023-12-19 12:40:00,150.15,150.16,149.96,150.12,25259.0,147.9822,147.9921,147.795,147.9527,25259.0
2023-12-19 12:50:00,150.15,150.45,150.15,150.4,16200.0,147.9822,148.2779,147.9822,148.2286,16200.0
2023-12-19 13:00:00,150.43,150.45,150.19,150.22,15595.0,148.2582,148.2779,148.0216,148.0512,15595.0
2023-12-19 13:10:00,150.17,150.3,150.14,150.14,16689.0,148.0019,148.1301,147.9724,147.9724,16689.0
2023-12-19 13:20:00,150.17,150.39,150.17,150.34,19863.0,148.0019,148.2188,148.0019,148.1695,19863.0
2023-12-19 13:30:00,150.35,150.76,150.35,150.76,56353.0,148.1793,148.5834,148.1793,148.5834,56353.0
2023-12-19 13:40:00,150.74,150.81,150.6,150.7,16056.0,148.5637,148.6327,148.4257,148.5243,16056.0
2023-12-19 13:50:00,150.66,150.68,150.42,150.62,17599.0,148.4849,148.5046,148.2483,148.4454,17599.0
2023-12-19 14:00:00,150.59,150.84,150.57,150.71,56643.0,148.4159,148.6623,148.3962,148.5341,56643.0
2023-12-19 14:10:00,150.72,150.72,150.55,150.6,16590.0,148.544,148.544,148.3764,148.4257,16590.0
2023-12-19 14:20:00,150.59,150.77,150.58,150.68,47210.0,148.4159,148.5933,148.406,148.5046,47210.0
2023-12-19 14:30:00,150.68,150.69,150.41,150.45,24449.0,148.5046,148.5144,148.2385,148.2779,24449.0
2023-12-19 14:40:00,150.41,150.42,149.93,149.99,51252.0,148.2385,148.2483,147.7654,147.8245,51252.0
2023-12-19 14:50:00,149.99,150.05,149.86,150.01,42856.0,147.8245,147.8837,147.6964,147.8442,42856.0
2023-12-19 15:00:00,150.02,150.14,149.85,149.89,31885.0,147.8541,147.9724,147.6865,147.726,31885.0
2023-12-19 15:10:00,149.87,150.05,149.82,150.03,32545.0,147.7063,147.8837,147.657,147.8639,32545.0
2023-12-19 15:20:00,150.01,150.26,149.95,150.26,109779.0,147.8442,148.0906,147.7851,148.0906,109779.0
2023-12-19 15:30:00,150.23,150.24,150.1,150.19,47778.0,148.0611,148.0709,147.9329,148.0216,47778.0
2023-12-19 15:40:00,150.2,150.32,150.0,150.05,52870.0,148.0315,148.1498,147.8344,147.8837,52870.0
2023-12-19 15:50:00,150.04,150.25,149.91,150.22,192053.0,147.8738,148.0808,147.7457,148.0512,192053.0
2023-12-20 09:30:00,150.01,151.16,149.67,150.91,102306.0,147.8442,148.9776,147.5091,148.7312,102306.0
2023-12-20 09:40:00,150.91,151.29,150.61,151.16,43349.0,148.7312,149.1058,148.4356,148.9776,43349.0
2023-12-20 09:50:00,151.17,151.17,150.65,151.06,26516.0,148.9875,148.9875,148.475,148.8791,26516.0
2023-12-20 10:00:00,151.02,151.54,150.99,151.5,53933.0,148.8397,149.3521,148.8101,149.3127,53933.0
2023-12-20 10:10:00,151.47,151.92,151.23,151.72,43680.0,149.2832,149.7267,149.0466,149.5296,43680.0
2023-12-20 10:20:00,151.64,151.86,151.46,151.7,37693.0,149.4507,149.6675,149.2733,149.5098,37693.0
2023-12-20 10:30:00,151.77,152.0,151.64,151.89,26185.0,149.5788,149.8055,149.4507,149.6971,26185.0
2023-12-20 10:40:00,151.91,151.91,151.56,151.72,33528.0,149.7168,149.7168,149.3719,149.5296,33528.0
2023-12-20 10:50:00,151.69,151.69,151.28,151.59,18909.0,149.5,149.5,149.0959,149.4014,18909.0
2023-12-20 11:00:00,151.58,151.9,151.52,151.77,19048.0,149.3916,149.707,149.3324,149.5788,19048.0
2023-12-20 11:10:00,151.77,151.93,151.58,151.62,23654.0,149.5788,149.7365,149.3916,149.431,23654.0
2023-12-20 11:20:00,151.59,151.65,151.34,151.51,19961.0,149.4014,149.4606,149.155,149.3226,19961.0
2023-12-20 11:30:00,151.53,151.59,151.42,151.59,12296.0,149.3423,149.4014,149.2339,149.4014,12296.0
2023-12-20 11:40:00,151.6,151.74,151.54,151.62,8482.0,149.4113,149.5493,149.3521,149.431,8482.0
2023-12-20 11:50:00,151.62,151.65,151.44,151.45,12035.0,149.431,149.4606,149.2536,149.2634,12035.0
2023-12-20 12:00:00,151.44,151.57,151.44,151.47,10128.0,149.2536,149.3817,149.2536,149.2832,10128.0
2023-12-20 12:10:00,151.46,151.59,151.4,151.53,10353.0,149.2733,149.4014,149.2142,149.3423,10353.0
2023-12-20 12:20:00,151.51,151.63,151.49,151.5,9706.0,149.3226,149.4409,149.3029,149.3127,9706.0
2023-12-20 12:30:00,151.51,151.56,151.22,151.38,11167.0,149.3226,149.3719,149.0368,149.1945,11167.0
2023-12-20 12:40:00,151.4,151.65,151.38,151.62,9044.0,149.2142,149.4606,149.1945,149.431,9044.0
2023-12-20 12:50:00,151.63,151.72,151.53,151.59,11800.0,149.4409,149.5296,149.3423,149.4014,11800.0
2023-12-20 13:00:00,151.62,151.62,151.34,151.36,13046.0,149.431,149.431,149.155,149.1747,13046.0
2023-12-20 13:10:00,151.37,151.37,151.07,151.1,8657.0,149.1846,149.1846,148.8889,148.9185,8657.0
2023-12-20 13:20:00,151.14,151.14,150.92,151.05,14671.0,148.9579,148.9579,148.7411,148.8692,14671.0
2023-12-20 13:30:00,151.08,151.14,150.94,151.08,19951.0,148.8988,148.9579,148.7608,148.8988,19951.0
2023-12-20 13:40:00,151.12,151.12,150.93,150.99,9847.0,148.9382,148.9382,148.751,148.8101,9847.0
2023-12-20 13:50:00,150.97,151.06,150.76,150.79,12232.0,148.7904,148.8791,148.5834,148.613,12232.0
2023-12-20 14:00:00,150.81,150.84,150.56,150.74,15855.0,148.6327,148.6623,148.3863,148.5637,15855.0
2023-12-20 14:10:00,150.8,151.04,150.79,150.95,12883.0,148.6228,148.8594,148.613,148.7707,12883.0
2023-12-20 14:20:00,150.97,150.98,150.64,150.67,22576.0,148.7904,148.8002,148.4651,148.4947,22576.0
2023-12-20 14:30:00,150.64,150.82,150.4,150.42,47947.0,148.4651,148.6425,148.2286,148.2483,47947.0
2023-12-20 14:40:00,150.42,150.66,150.29,150.41,17603.0,148.2483,148.4849,148.1202,148.2385,17603.0
2023-12-20 14:50:00,150.46,150.47,149.45,149.76,29524.0,148.2877,148.2976,147.2923,147.5978,29524.0
2023-12-20 15:00:00,149.73,149.86,149.12,149.42,30473.0,147.5683,147.6964,146.9671,147.2628,30473.0
2023-12-20 15:10:00,149.46,150.58,149.46,150.45,95140.0,147.3022,148.406,147.3022,148.2779,95140.0
2023-12-20 15:20:00,150.41,150.62,149.79,149.82,48189.0,148.2385,148.4454,147.6274,147.657,48189.0
2023-12-20 15:30:00,149.85,150.11,149.65,149.84,59948.0,147.6865,147.9428,147.4894,147.6767,59948.0
2023-12-20 15:40:00,149.82,150.22,149.81,150.19,58516.0,147.657,148.0512,147.6471,148.0216,58516.0
2023-12-20 15:50:00,150.4,150.59,149.31,149.44,168115.0,148.2286,148.4159,147.1543,147.2825,168115.0
2023-12-21 09:30:00,151.0,151.83,150.84,151.25,41522.0,148.8199,149.638,148.6623,149.0663,41522.0
2023-12-21 09:40:00,151.24,151.27,150.61,150.83,28150.0,149.0565,149.086,148.4356,148.6524,28150.0
2023-12-21 09:50:00,150.75,151.05,150.47,150.68,35411.0,148.5736,148.8692,148.2976,148.5046,35411.0
2023-12-21 10:00:00,150.68,150.73,149.91,150.08,37923.0,148.5046,148.5538,147.7457,147.9132,37923.0
2023-12-21 10:10:00,150.06,150.65,149.95,150.6,28891.0,147.8935,148.475,147.7851,148.4257,28891.0
2023-12-21 10:20:00,150.61,150.82,150.24,150.27,24321.0,148.4356,148.6425,148.0709,148.1005,24321.0
2023-12-21 10:30:00,150.32,150.41,150.02,150.02,26812.0,148.1498,148.2385,147.8541,147.8541,26812.0
2023-12-21 10:40:00,150.11,150.56,150.06,150.25,26110.0,147.9428,148.3863,147.8935,148.0808,26110.0
2023-12-21 10:50:00,150.27,150.28,150.02,150.26,26388.0,148.1005,148.1103,147.8541,148.0906,26388.0
2023-12-21 11:00:00,150.29,150.54,150.22,150.24,15798.0,148.1202,148.3666,148.0512,148.0709,15798.0
2023-12-21 11:10:00,150.25,150.43,150.23,150.43,37119.0,148.0808,148.2582,148.0611,148.2582,37119.0
2023-12-21 11:20:00,150.45,150.61,150.35,150.46,13813.0,148.2779,148.4356,148.1793,148.2877,13813.0
2023-12-21 11:30:00,150.38,150.41,150.05,150.06,22359.0,148.2089,148.2385,147.8837,147.8935,22359.0
2023-12-21 11:40:00,150.04,150.07,149.73,149.76,21493.0,147.8738,147.9034,147.5683,147.5978,21493.0
2023-12-21 11:50:00,149.75,149.76,149.44,149.5,12433.0,147.588,147.5978,147.2825,147.3416,12433.0
2023-12-21 12:00:00,149.45,149.59,149.17,149.31,21262.0,147.2923,147.4303,147.0164,147.1543,21262.0
2023-12-21 12:10:00,149.35,149.68,149.35,149.65,19612.0,147.1938,147.519,147.1938,147.4894,19612.0
2023-12-21 12:20:00,149.63,149.74,149.46,149.51,11234.0,147.4697,147.5781,147.3022,147.3515,11234.0
2023-12-21 12:30:00,149.51,149.76,149.47,149.64,16441.0,147.3515,147.5978,147.312,147.4796,16441.0
2023-12-21 12:40:00,149.65,150.03,149.64,149.9,7466.0,147.4894,147.8639,147.4796,147.7358,7466.0
2023-12-21 12:50:00,149.89,149.9,149.59,149.68,14296.0,147.726,147.7358,147.4303,147.519,14296.0
2023-12-21 13:00:00,149.66,149.9,149.66,149.82,8751.0,147.4993,147.7358,147.4993,147.657,8751.0
2023-12-21 13:10:00,149.82,149.94,149.34,149.37,10812.0,147.657,147.7752,147.1839,147.2135,10812.0
2023-12-21 13:20:00,149.37,149.67,149.25,149.55,30576.0,147.2135,147.5091,147.0952,147.3909,30576.0
2023-12-21 13:30:00,149.55,149.63,149.32,149.54,37824.0,147.3909,147.4697,147.1642,147.381,37824.0
2023-12-21 13:40:00,149.49,149.71,149.47,149.59,18255.0,147.3317,147.5486,147.312,147.4303,18255.0
2023-12-21 13:50:00,149.62,149.87,149.62,149.87,11761.0,147.4599,147.7063,147.4599,147.7063,11761.0
2023-12-21 14:00:00,149.88,149.88,149.66,149.67,8238.0,147.7161,147.7161,147.4993,147.5091,8238.0
2023-12-21 14:10:00,149.64,150.03,149.58,150.01,35914.0,147.4796,147.8639,147.4204,147.8442,35914.0
2023-12-21 14:20:00,150.01,150.01,149.74,149.88,9625.0,147.8442,147.8442,147.5781,147.7161,9625.0
2023-12-21 14:30:00,149.87,149.88,149.69,149.78,11907.0,147.7063,147.7161,147.5289,147.6176,11907.0
2023-12-21 14:40:00,149.77,149.85,149.66,149.66,14363.0,147.6077,147.6865,147.4993,147.4993,14363.0
2023-12-21 14:50:00,149.68,149.82,149.53,149.68,17979.0,147.519,147.657,147.3712,147.519,17979.0
2023-12-21 15:00:00,149.71,149.77,149.39,149.43,36714.0,147.5486,147.6077,147.2332,147.2726,36714.0
2023-12-21 15:10:00,149.41,149.82,149.41,149.75,17024.0,147.2529,147.657,147.2529,147.588,17024.0
2023-12-21 15:20:00,149.8,150.13,149.68,150.13,21406.0,147.6373,147.9625,147.519,147.9625,21406.0
2023-12-21 15:30:00,150.14,150.2,149.91,150.02,32481.0,147.9724,148.0315,147.7457,147.8541,32481.0
2023-12-21 15:40:00,150.02,150.14,150.0,150.11,39635.0,147.8541,147.9724,147.8344,147.9428,39635.0
2023-12-21 15:50:00,150.13,150.45,150.08,150.3,168394.0,147.9625,148.2779,147.9132,148.1301,168394.0
2023-12-22 09:30:00,151.33,151.33,150.21,150.5,30656.0,149.1452,149.1452,148.0414,148.3272,30656.0
2023-12-22 09:40:00,150.62,150.73,149.84,149.84,39950.0,148.4454,148.5538,147.6767,147.6767,39950.0
2023-12-22 09:50:00,149.92,149.96,149.55,149.96,45656.0,147.7555,147.795,147.3909,147.795,45656.0
2023-12-22 10:00:00,149.94,150.28,149.62,150.16,45941.0,147.7752,148.1103,147.4599,147.9921,45941.0
2023-12-22 10:10:00,150.1,150.49,150.03,150.42,17485.0,147.9329,148.3173,147.8639,148.2483,17485.0
2023-12-22 10:20:00,150.43,150.85,150.43,150.76,11759.0,148.2582,148.6721,148.2582,148.5834,11759.0
2023-12-22 10:30:00,150.83,150.9,150.5,150.62,11365.0,148.6524,148.7214,148.3272,148.4454,11365.0
2023-12-22 10:40:00,150.59,150.65,150.4,150.48,8362.0,148.4159,148.475,148.2286,148.3075,8362.0
2023-12-22 10:50:00,150.42,150.42,150.12,150.12,11939.0,148.2483,148.2483,147.9527,147.9527,11939.0
2023-12-22 11:00:00,150.15,150.21,149.88,150.15,16465.0,147.9822,148.0414,147.7161,147.9822,16465.0
2023-12-22 11:10:00,150.15,150.28,149.99,150.19,25904.0,147.9822,148.1103,147.8245,148.0216,25904.0
2023-12-22 11:20:00,150.18,150.41,150.15,150.35,14294.0,148.0118,148.2385,147.9822,148.1793,14294.0
2023-12-22 11:30:00,150.35,150.38,150.13,150.17,8062.0,148.1793,148.2089,147.9625,148.0019,8062.0
2023-12-22 11:40:00,150.17,150.18,149.95,149.99,6832.0,148.0019,148.0118,147.7851,147.8245,6832.0
2023-12-22 11:50:00,150.03,150.23,150.03,150.04,10892.0,147.8639,148.0611,147.8639,147.8738,10892.0
2023-12-22 12:00:00,150.1,150.33,150.03,150.03,11112.0,147.9329,148.1596,147.8639,147.8639,11112.0
2023-12-22 12:10:00,150.01,150.14,149.96,150.14,9845.0,147.8442,147.9724,147.795,147.9724,9845.0
2023-12-22 12:20:00,150.12,150.35,150.12,150.29,9771.0,147.9527,148.1793,147.9527,148.1202,9771.0
2023-12-22 12:30:00,150.3,150.41,150.13,150.21,8524.0,148.1301,148.2385,147.9625,148.0414,8524.0
2023-12-22 12:40:00,150.27,150.29,150.06,150.06,11879.0,148.1005,148.1202,147.8935,147.8935,11879.0
2023-12-22 12:50:00,150.06,150.2,150.04,150.18,6887.0,147.8935,148.0315,147.8738,148.0118,6887.0
2023-12-22 13:00:00,150.15,150.19,150.04,150.14,6945.0,147.9822,148.0216,147.8738,147.9724,6945.0
2023-12-22 13:10:00,150.09,150.14,150.04,150.09,5628.0,147.9231,147.9724,147.8738,147.9231,5628.0
2023-12-22 13:20:00,150.08,150.12,150.03,150.11,11930.0,147.9132,147.9527,147.8639,147.9428,11930.0
2023-12-22 13:30:00,150.14,150.29,150.13,150.16,10131.0,147.9724,148.1202,147.9625,147.9921,10131.0
2023-12-22 13:40:00,150.22,150.39,150.21,150.36,8400.0,148.0512,148.2188,148.0414,148.1892,8400.0
2023-12-22 13:50:00,150.34,150.37,150.06,150.1,19153.0,148.1695,148.199,147.8935,147.9329,19153.0
2023-12-22 14:00:00,150.11,150.13,149.7,149.88,12814.0,147.9428,147.9625,147.5387,147.7161,12814.0
2023-12-22 14:10:00,149.91,149.95,149.53,149.6,10203.0,147.7457,147.7851,147.3712,147.4402,10203.0
2023-12-22 14:20:00,149.58,149.58,149.01,149.07,18120.0,147.4204,147.4204,146.8587,146.9178,18120.0
2023-12-22 14:30:00,149.11,149.44,148.96,149.42,27576.0,146.9572,147.2825,146.8094,147.2628,27576.0
2023-12-22 14:40:00,149.4,149.7,149.36,149.59,10928.0,147.243,147.5387,147.2036,147.4303,10928.0
2023-12-22 14:50:00,149.64,149.89,149.64,149.89,16045.0,147.4796,147.726,147.4796,147.726,16045.0
2023-12-22 15:00:00,149.91,150.07,149.87,149.9,23929.0,147.7457,147.9034,147.7063,147.7358,23929.0
2023-12-22 15:10:00,149.93,149.99,149.8,149.89,13012.0,147.7654,147.8245,147.6373,147.726,13012.0
2023-12-22 15:20:00,149.88,150.06,149.79,150.03,17310.0,147.7161,147.8935,147.6274,147.8639,17310.0
2023-12-22 15:30:00,150.06,150.07,149.75,149.76,27804.0,147.8935,147.9034,147.588,147.5978,27804.0
2023-12-22 15:40:00,149.76,149.93,149.62,149.64,31450.0,147.5978,147.7654,147.4599,147.4796,31450.0
2023-12-22 15:50:00,149.64,149.97,149.64,149.93,96755.0,147.4796,147.8048,147.4796,147.7654,96755.0
2023-12-26 09:30:00,150.32,150.67,150.22,150.5,17713.0,148.1498,148.4947,148.0512,148.3272,17713.0
2023-12-26 09:40:00,150.43,150.69,150.07,150.69,13942.0,148.2582,148.5144,147.9034,148.5144,13942.0
2023-12-26 09:50:00,150.7,151.01,150.61,150.97,13303.0,148.5243,148.8298,148.4356,148.7904,13303.0
2023-12-26 10:00:00,150.91,151.08,150.78,150.83,25705.0,148.7312,148.8988,148.6031,148.6524,25705.0
2023-12-26 10:10:00,150.82,150.88,150.51,150.51,11242.0,148.6425,148.7017,148.337,148.337,11242.0
2023-12-26 10:20:00,150.48,150.54,150.32,150.35,14089.0,148.3075,148.3666,148.1498,148.1793,14089.0
2023-12-26 10:30:00,150.33,150.58,150.33,150.51,8031.0,148.1596,148.406,148.1596,148.337,8031.0
2023-12-26 10:40:00,150.49,150.58,150.35,150.53,8891.0,148.3173,148.406,148.1793,148.3567,8891.0
2023-12-26 10:50:00,150.57,150.86,150.53,150.82,11646.0,148.3962,148.682,148.3567,148.6425,11646.0
2023-12-26 11:00:00,150.82,150.94,150.73,150.88,8766.0,148.6425,148.7608,148.5538,148.7017,8766.0
2023-12-26 11:10:00,150.78,150.85,150.75,150.8,4488.0,148.6031,148.6721,148.5736,148.6228,4488.0
2023-12-26 11:20:00,150.86,150.92,150.74,150.87,14606.0,148.682,148.7411,148.5637,148.6918,14606.0
2023-12-26 11:30:00,150.88,150.93,150.84,150.87,5329.0,148.7017,148.751,148.6623,148.6918,5329.0
2023-12-26 11:40:00,150.87,150.97,150.82,150.9,7129.0,148.6918,148.7904,148.6425,148.7214,7129.0
2023-12-26 11:50:00,150.84,151.1,150.75,151.1,26733.0,148.6623,148.9185,148.5736,148.9185,26733.0
2023-12-26 12:00:00,151.09,151.15,151.03,151.1,5642.0,148.9086,148.9678,148.8495,148.9185,5642.0
2023-12-26 12:10:00,151.15,151.42,151.13,151.33,14558.0,148.9678,149.2339,148.9481,149.1452,14558.0
2023-12-26 12:20:00,151.37,151.38,151.26,151.26,6924.0,149.1846,149.1945,149.0762,149.0762,6924.0
2023-12-26 12:30:00,151.27,151.27,150.92,150.92,9910.0,149.086,149.086,148.7411,148.7411,9910.0
2023-12-26 12:40:00,150.91,151.2,150.91,151.2,5269.0,148.7312,149.0171,148.7312,149.0171,5269.0
2023-12-26 12:50:00,151.17,151.17,151.05,151.06,3732.0,148.9875,148.9875,148.8692,148.8791,3732.0
2023-12-26 13:00:00,151.03,151.19,150.98,151.16,8508.0,148.8495,149.0072,148.8002,148.9776,8508.0
2023-12-26 13:10:00,151.18,151.28,151.16,151.21,7621.0,148.9973,149.0959,148.9776,149.0269,7621.0
2023-12-26 13:20:00,151.19,151.19,151.11,151.16,10961.0,149.0072,149.0072,148.9284,148.9776,10961.0
2023-12-26 13:30:00,151.16,151.16,150.99,151.0,10218.0,148.9776,148.9776,148.8101,148.8199,10218.0
2023-12-26 13:40:00,151.02,151.05,150.96,151.0,10709.0,148.8397,148.8692,148.7805,148.8199,10709.0
2023-12-26 13:50:00,150.95,151.02,150.84,151.0,7489.0,148.7707,148.8397,148.6623,148.8199,7489.0
2023-12-26 14:00:00,150.98,151.21,150.98,151.16,10763.0,148.8002,149.0269,148.8002,148.9776,10763.0
2023-12-26 14:10:00,151.15,151.18,151.03,151.12,21365.0,148.9678,148.9973,148.8495,148.9382,21365.0
2023-12-26 14:20:00,151.15,151.15,151.05,151.08,11717.0,148.9678,148.9678,148.8692,148.8988,11717.0
2023-12-26 14:30:00,151.09,151.26,151.08,151.19,7867.0,148.9086,149.0762,148.8988,149.0072,7867.0
2023-12-26 14:40:00,151.17,151.18,150.91,150.92,13060.0,148.9875,148.9973,148.7312,148.7411,13060.0
2023-12-26 14:50:00,150.91,150.99,150.89,150.9,11487.0,148.7312,148.8101,148.7115,148.7214,11487.0
2023-12-26 15:00:00,150.88,150.89,150.74,150.78,12667.0,148.7017,148.7115,148.5637,148.6031,12667.0
2023-12-26 15:10:00,150.78,150.83,150.7,150.78,13310.0,148.6031,148.6524,148.5243,148.6031,13310.0
2023-12-26 15:20:00,150.78,150.99,150.76,150.87,13825.0,148.6031,148.8101,148.5834,148.6918,13825.0
2023-12-26 15:30:00,150.87,150.89,150.6,150.61,25188.0,148.6918,148.7115,148.4257,148.4356,25188.0
2023-12-26 15:40:00,150.6,150.84,150.59,150.79,30935.0,148.4257,148.6623,148.4159,148.613,30935.0
2023-12-26 15:50:00,150.77,150.84,150.64,150.7,106626.0,148.5933,148.6623,148.4651,148.5243,106626.0
2023-12-27 09:30:00,150.98,151.16,150.31,151.03,31443.0,148.8002,148.9776,148.1399,148.8495,31443.0
2023-12-27 09:40:00,150.96,151.33,150.9,150.95,8989.0,148.7805,149.1452,148.7214,148.7707,8989.0
2023-12-27 09:50:00,150.91,151.32,150.9,151.1,19894.0,148.7312,149.1353,148.7214,148.9185,19894.0
2023-12-27 10:00:00,150.95,151.38,150.95,151.23,10939.0,148.7707,149.1945,148.7707,149.0466,10939.0
2023-12-27 10:10:00,151.18,151.23,150.91,150.99,12235.0,148.9973,149.0466,148.7312,148.8101,12235.0
2023-12-27 10:20:00,151.01,151.36,150.97,151.35,11108.0,148.8298,149.1747,148.7904,149.1649,11108.0
2023-12-27 10:30:00,151.35,151.43,151.18,151.28,7251.0,149.1649,149.2437,148.9973,149.0959,7251.0
2023-12-27 10:40:00,151.25,151.25,151.04,151.12,10448.0,149.0663,149.0663,148.8594,148.9382,10448.0
2023-12-27 10:50:00,151.15,151.3,151.04,151.25,9246.0,148.9678,149.1156,148.8594,149.0663,9246.0
2023-12-27 11:00:00,151.24,151.48,151.14,151.39,7900.0,149.0565,149.293,148.9579,149.2043,7900.0
2023-12-27 11:10:00,151.39,151.59,151.25,151.53,7021.0,149.2043,149.4014,149.0663,149.3423,7021.0
2023-12-27 11:20:00,151.57,151.57,151.37,151.44,5564.0,149.3817,149.3817,149.1846,149.2536,5564.0
2023-12-27 11:30:00,151.44,151.58,151.44,151.56,6579.0,149.2536,149.3916,149.2536,149.3719,6579.0
2023-12-27 11:40:00,151.54,151.79,151.52,151.74,7556.0,149.3521,149.5985,149.3324,149.5493,7556.0
2023-12-27 11:50:00,151.73,151.76,151.7,151.72,5361.0,149.5394,149.569,149.5098,149.5296,5361.0
2023-12-27 12:00:00,151.72,151.72,151.53,151.53,2758.0,149.5296,149.5296,149.3423,149.3423,2758.0
2023-12-27 12:10:00,151.55,151.72,151.55,151.7,7279.0,149.362,149.5296,149.362,149.5098,7279.0
2023-12-27 12:20:00,151.72,151.75,151.62,151.67,5433.0,149.5296,149.5591,149.431,149.4803,5433.0
2023-12-27 12:30:00,151.66,151.75,151.55,151.56,8164.0,149.4704,149.5591,149.362,149.3719,8164.0
2023-12-27 12:40:00,151.57,151.61,151.48,151.55,3212.0,149.3817,149.4211,149.293,149.362,3212.0
2023-12-27 12:50:00,151.58,151.72,151.55,151.72,4124.0,149.3916,149.5296,149.362,149.5296,4124.0
2023-12-27 13:00:00,151.71,152.5,151.69,152.38,56992.0,149.5197,150.2983,149.5,150.18,56992.0
2023-12-27 13:10:00,152.37,152.53,152.29,152.48,16940.0,150.1702,150.3279,150.0913,150.2786,16940.0
2023-12-27 13:20:00,152.5,152.5,152.03,152.08,15864.0,150.2983,150.2983,149.8351,149.8844,15864.0
2023-12-27 13:30:00,152.09,152.16,152.02,152.12,8026.0,149.8942,149.9632,149.8252,149.9238,8026.0
2023-12-27 13:40:00,152.18,152.18,151.96,152.01,7324.0,149.9829,149.9829,149.7661,149.8154,7324.0
2023-12-27 13:50:00,152.03,152.05,151.93,151.97,8394.0,149.8351,149.8548,149.7365,149.7759,8394.0
2023-12-27 14:00:00,151.84,151.85,151.6,151.85,7393.0,149.6478,149.6577,149.4113,149.6577,7393.0
2023-12-27 14:10:00,151.84,151.89,151.66,151.86,9063.0,149.6478,149.6971,149.4704,149.6675,9063.0
2023-12-27 14:20:00,151.86,152.09,151.84,151.99,12833.0,149.6675,149.8942,149.6478,149.7957,12833.0
2023-12-27 14:30:00,151.98,152.02,151.81,151.86,14338.0,149.7858,149.8252,149.6183,149.6675,14338.0
2023-12-27 14:40:00,151.84,151.86,151.77,151.82,4239.0,149.6478,149.6675,149.5788,149.6281,4239.0
2023-12-27 14:50:00,151.81,151.81,151.65,151.73,9242.0,149.6183,149.6183,149.4606,149.5394,9242.0
2023-12-27 15:00:00,151.73,151.93,151.73,151.88,9353.0,149.5394,149.7365,149.5394,149.6872,9353.0
2023-12-27 15:10:00,151.85,152.04,151.76,151.94,16707.0,149.6577,149.8449,149.569,149.7464,16707.0
2023-12-27 15:20:00,151.94,152.01,151.65,151.87,14140.0,149.7464,149.8154,149.4606,149.6774,14140.0
2023-12-27 15:30:00,151.85,152.02,151.78,151.86,12814.0,149.6577,149.8252,149.5887,149.6675,12814.0
2023-12-27 15:40:00,151.85,151.88,151.53,151.53,24593.0,149.6577,149.6872,149.3423,149.3423,24593.0
2023-12-27 15:50:00,151.53,151.82,151.26,151.79,137028.0,149.3423,149.6281,149.0762,149.5985,137028.0
2023-12-28 09:30:00,151.75,151.75,151.16,151.18,31924.0,149.5591,149.5591,148.9776,148.9973,31924.0
2023-12-28 09:40:00,151.24,151.97,151.1,151.95,11016.0,149.0565,149.7759,148.9185,149.7562,11016.0
2023-12-28 09:50:00,152.09,152.35,151.85,152.12,22593.0,149.8942,150.1505,149.6577,149.9238,22593.0
2023-12-28 10:00:00,152.15,152.32,152.07,152.08,17961.0,149.9533,150.1209,149.8745,149.8844,17961.0
2023-12-28 10:10:00,152.04,152.24,151.94,152.24,12629.0,149.8449,150.042,149.7464,150.042,12629.0
2023-12-28 10:20:00,152.27,152.35,152.08,152.21,11950.0,150.0716,150.1505,149.8844,150.0125,11950.0
2023-12-28 10:30:00,152.25,152.57,152.24,152.5,26364.0,150.0519,150.3673,150.042,150.2983,26364.0
2023-12-28 10:40:00,152.51,152.57,152.29,152.57,16121.0,150.3081,150.3673,150.0913,150.3673,16121.0
2023-12-28 10:50:00,152.56,152.6,152.34,152.45,23846.0,150.3574,150.3968,150.1406,150.249,23846.0
2023-12-28 11:00:00,152.44,152.57,152.44,152.56,29589.0,150.2392,150.3673,150.2392,150.3574,29589.0
2023-12-28 11:10:00,152.58,152.69,152.35,152.38,18319.0,150.3771,150.4855,150.1505,150.18,18319.0
2023-12-28 11:20:00,152.38,152.62,152.33,152.53,26367.0,150.18,150.4166,150.1307,150.3279,26367.0
2023-12-28 11:30:00,152.53,152.56,152.27,152.29,14825.0,150.3279,150.3574,150.0716,150.0913,14825.0
2023-12-28 11:40:00,152.31,152.45,152.29,152.44,11053.0,150.111,150.249,150.0913,150.2392,11053.0
2023-12-28 11:50:00,152.47,152.48,152.37,152.47,7063.0,150.2687,150.2786,150.1702,150.2687,7063.0
2023-12-28 12:00:00,152.47,152.62,152.43,152.58,10540.0,150.2687,150.4166,150.2293,150.3771,10540.0
2023-12-28 12:10:00,152.55,152.57,152.38,152.53,11670.0,150.3476,150.3673,150.18,150.3279,11670.0
2023-12-28 12:20:00,152.49,152.51,152.4,152.45,6278.0,150.2884,150.3081,150.1997,150.249,6278.0
2023-12-28 12:30:00,152.46,152.55,152.44,152.44,7126.0,150.2589,150.3476,150.2392,150.2392,7126.0
2023-12-28 12:40:00,152.45,152.52,152.43,152.48,12620.0,150.249,150.318,150.2293,150.2786,12620.0
2023-12-28 12:50:00,152.5,152.51,152.42,152.47,10298.0,150.2983,150.3081,150.2194,150.2687,10298.0
2023-12-28 13:00:00,152.42,152.47,152.05,152.29,12416.0,150.2194,150.2687,149.8548,150.0913,12416.0
2023-12-28 13:10:00,152.32,152.48,152.21,152.45,11074.0,150.1209,150.2786,150.0125,150.249,11074.0
2023-12-28 13:20:00,152.43,152.48,152.42,152.45,6557.0,150.2293,150.2786,150.2194,150.249,6557.0
2023-12-28 13:30:00,152.46,152.5,152.37,152.46,12740.0,150.2589,150.2983,150.1702,150.2589,12740.0
2023-12-28 13:40:00,152.4,152.44,152.33,152.4,5671.0,150.1997,150.2392,150.1307,150.1997,5671.0
2023-12-28 13:50:00,152.42,152.47,152.31,152.45,6140.0,150.2194,150.2687,150.111,150.249,6140.0
2023-12-28 14:00:00,152.46,152.52,152.42,152.44,9572.0,150.2589,150.318,150.2194,150.2392,9572.0
2023-12-28 14:10:00,152.44,152.5,152.38,152.4,3880.0,150.2392,150.2983,150.18,150.1997,3880.0
2023-12-28 14:20:00,152.4,152.48,152.37,152.42,6939.0,150.1997,150.2786,150.1702,150.2194,6939.0
2023-12-28 14:30:00,152.39,152.44,152.32,152.41,8943.0,150.1899,150.2392,150.1209,150.2096,8943.0
2023-12-28 14:40:00,152.41,152.45,152.35,152.44,7382.0,150.2096,150.249,150.1505,150.2392,7382.0
2023-12-28 14:50:00,152.46,152.46,152.27,152.36,7766.0,150.2589,150.2589,150.0716,150.1603,7766.0
2023-12-28 15:00:00,152.36,152.36,152.12,152.21,18317.0,150.1603,150.1603,149.9238,150.0125,18317.0
2023-12-28 15:10:00,152.2,152.21,151.96,152.18,25521.0,150.0026,150.0125,149.7661,149.9829,25521.0
2023-12-28 15:20:00,152.15,152.17,152.07,152.13,8777.0,149.9533,149.9731,149.8745,149.9336,8777.0
2023-12-28 15:30:00,152.14,152.26,152.12,152.2,16640.0,149.9435,150.0618,149.9238,150.0026,16640.0
2023-12-28 15:40:00,152.23,152.41,152.2,152.3,20128.0,150.0322,150.2096,150.0026,150.1012,20128.0
2023-12-28 15:50:00,152.31,152.34,151.92,152.0,105288.0,150.111,150.1406,149.7267,149.8055,105288.0
2023-12-29 09:30:00,151.46,152.56,151.01,152.45,36800.0,149.2733,150.3574,148.8298,150.249,36800.0
2023-12-29 09:40:00,152.4,152.76,152.29,152.39,13433.0,150.1997,150.5545,150.0913,150.1899,13433.0
2023-12-29 09:50:00,152.39,152.43,152.05,152.37,11149.0,150.1899,150.2293,149.8548,150.1702,11149.0
2023-12-29 10:00:00,152.41,152.46,152.14,152.18,13866.0,150.2096,150.2589,149.9435,149.9829,13866.0
2023-12-29 10:10:00,152.23,152.39,152.19,152.32,19155.0,150.0322,150.1899,149.9928,150.1209,19155.0
2023-12-29 10:20:00,152.37,152.49,152.25,152.35,12058.0,150.1702,150.2884,150.0519,150.1505,12058.0
2023-12-29 10:30:00,152.4,152.41,152.1,152.2,20963.0,150.1997,150.2096,149.9041,150.0026,20963.0
2023-12-29 10:40:00,152.21,152.21,151.75,152.05,19574.0,150.0125,150.0125,149.5591,149.8548,19574.0
2023-12-29 10:50:00,152.1,152.22,151.98,152.1,10388.0,149.9041,150.0223,149.7858,149.9041,10388.0
2023-12-29 11:00:00,152.13,152.38,151.98,152.16,26094.0,149.9336,150.18,149.7858,149.9632,26094.0
2023-12-29 11:10:00,152.16,152.16,151.67,151.68,13156.0,149.9632,149.9632,149.4803,149.4901,13156.0
2023-12-29 11:20:00,151.76,151.78,151.51,151.54,9947.0,149.569,149.5887,149.3226,149.3521,9947.0
2023-12-29 11:30:00,151.53,151.75,151.45,151.75,7913.0,149.3423,149.5591,149.2634,149.5591,7913.0
2023-12-29 11:40:00,151.75,151.81,151.68,151.78,7924.0,149.5591,149.6183,149.4901,149.5887,7924.0
2023-12-29 11:50:00,151.81,151.81,151.6,151.65,8231.0,149.6183,149.6183,149.4113,149.4606,8231.0
2023-12-29 12:00:00,151.63,151.7,151.57,151.59,7168.0,149.4409,149.5098,149.3817,149.4014,7168.0
2023-12-29 12:10:00,151.62,151.68,151.48,151.55,7744.0,149.431,149.4901,149.293,149.362,7744.0
2023-12-29 12:20:00,151.64,151.64,151.4,151.43,9500.0,149.4507,149.4507,149.2142,149.2437,9500.0
2023-12-29 12:30:00,151.48,151.75,151.48,151.69,9731.0,149.293,149.5591,149.293,149.5,9731.0
2023-12-29 12:40:00,151.73,151.83,151.65,151.68,7314.0,149.5394,149.638,149.4606,149.4901,7314.0
2023-12-29 12:50:00,151.65,152.04,151.63,152.0,5319.0,149.4606,149.8449,149.4409,149.8055,5319.0
2023-12-29 13:00:00,152.01,152.01,151.7,151.91,11501.0,149.8154,149.8154,149.5098,149.7168,11501.0
2023-12-29 13:10:00,151.91,151.94,151.75,151.83,7716.0,149.7168,149.7464,149.5591,149.638,7716.0
2023-12-29 13:20:00,151.8,151.83,151.7,151.79,4833.0,149.6084,149.638,149.5098,149.5985,4833.0
2023-12-29 13:30:00,151.78,151.93,151.76,151.92,6547.0,149.5887,149.7365,149.569,149.7267,6547.0
2023-12-29 13:40:00,151.88,152.02,151.87,152.0,9117.0,149.6872,149.8252,149.6774,149.8055,9117.0
2023-12-29 13:50:00,152.01,152.01,151.83,151.94,6665.0,149.8154,149.8154,149.638,149.7464,6665.0
2023-12-29 14:00:00,151.96,152.0,151.77,151.78,4124.0,149.7661,149.8055,149.5788,149.5887,4124.0
2023-12-29 14:10:00,151.77,151.85,151.74,151.81,5496.0,149.5788,149.6577,149.5493,149.6183,5496.0
2023-12-29 14:20:00,151.79,151.88,151.61,151.67,9503.0,149.5985,149.6872,149.4211,149.4803,9503.0
2023-12-29 14:30:00,151.69,151.8,151.61,151.8,6072.0,149.5,149.6084,149.4211,149.6084,6072.0
2023-12-29 14:40:00,151.79,151.94,151.77,151.92,12124.0,149.5985,149.7464,149.5788,149.7267,12124.0
2023-12-29 14:50:00,151.92,152.0,151.87,151.93,11004.0,149.7267,149.8055,149.6774,149.7365,11004.0
2023-12-29 15:00:00,151.94,152.09,151.8,152.08,13793.0,149.7464,149.8942,149.6084,149.8844,13793.0
2023-12-29 15:10:00,152.07,152.14,151.92,152.02,21485.0,149.8745,149.9435,149.7267,149.8252,21485.0
2023-12-29 15:20:00,152.02,152.23,151.83,152.2,16361.0,149.8252,150.0322,149.638,150.0026,16361.0
2023-12-29 15:30:00,152.19,152.24,152.06,152.23,17916.0,149.9928,150.042,149.8646,150.0322,17916.0
2023-12-29 15:40:00,152.24,152.37,151.97,151.99,27568.0,150.042,150.1702,149.7759,149.7957,27568.0
2023-12-29 15:50:00,151.97,152.21,151.76,152.0,119067.0,149.7759,150.0125,149.569,149.8055,119067.0
2024-01-02 09:30:00,149.9,150.31,148.04,149.82,97258.0,147.7358,148.1399,145.9027,147.657,97258.0
2024-01-02 09:40:00,149.8,150.76,149.76,150.01,30544.0,147.6373,148.5834,147.5978,147.8442,30544.0
2024-01-02 09:50:00,150.11,150.69,149.89,150.65,85306.0,147.9428,148.5144,147.726,148.475,85306.0
2024-01-02 10:00:00,150.7,151.33,150.65,150.97,31173.0,148.5243,149.1452,148.475,148.7904,31173.0
2024-01-02 10:10:00,151.06,151.45,150.73,151.4,17602.0,148.8791,149.2634,148.5538,149.2142,17602.0
2024-01-02 10:20:00,151.45,151.57,150.96,151.19,25494.0,149.2634,149.3817,148.7805,149.0072,25494.0
2024-01-02 10:30:00,151.2,151.2,150.75,150.87,22360.0,149.0171,149.0171,148.5736,148.6918,22360.0
2024-01-02 10:40:00,151.0,151.1,150.57,150.57,16098.0,148.8199,148.9185,148.3962,148.3962,16098.0
2024-01-02 10:50:00,150.52,150.62,150.18,150.22,14809.0,148.3469,148.4454,148.0118,148.0512,14809.0
2024-01-02 11:00:00,150.19,150.76,150.18,150.74,14638.0,148.0216,148.5834,148.0118,148.5637,14638.0
2024-01-02 11:10:00,150.75,150.92,150.66,150.73,33761.0,148.5736,148.7411,148.4849,148.5538,33761.0
2024-01-02 11:20:00,150.79,150.79,150.52,150.56,10795.0,148.613,148.613,148.3469,148.3863,10795.0
2024-01-02 11:30:00,150.57,150.62,150.45,150.55,14714.0,148.3962,148.4454,148.2779,148.3764,14714.0
2024-01-02 11:40:00,150.52,150.76,150.49,150.65,13004.0,148.3469,148.5834,148.3173,148.475,13004.0
2024-01-02 11:50:00,150.65,150.78,150.55,150.75,14951.0,148.475,148.6031,148.3764,148.5736,14951.0
2024-01-02 12:00:00,150.74,150.79,150.39,150.44,16241.0,148.5637,148.613,148.2188,148.268,16241.0
2024-01-02 12:10:00,150.45,150.58,150.35,150.53,10448.0,148.2779,148.406,148.1793,148.3567,10448.0
2024-01-02 12:20:00,150.55,150.67,150.31,150.58,21644.0,148.3764,148.4947,148.1399,148.406,21644.0
2024-01-02 12:30:00,150.57,150.83,150.45,150.79,10013.0,148.3962,148.6524,148.2779,148.613,10013.0
2024-01-02 12:40:00,150.86,150.89,150.46,150.52,21298.0,148.682,148.7115,148.2877,148.3469,21298.0
2024-01-02 12:50:00,150.56,150.62,150.38,150.46,9404.0,148.3863,148.4454,148.2089,148.2877,9404.0
2024-01-02 13:00:00,150.46,150.54,150.37,150.38,10231.0,148.2877,148.3666,148.199,148.2089,10231.0
2024-01-02 13:10:00,150.45,150.61,150.44,150.54,17285.0,148.2779,148.4356,148.268,148.3666,17285.0
2024-01-02 13:20:00,150.54,150.58,150.42,150.43,20196.0,148.3666,148.406,148.2483,148.2582,20196.0
2024-01-02 13:30:00,150.4,150.52,150.32,150.44,13171.0,148.2286,148.3469,148.1498,148.268,13171.0
2024-01-02 13:40:00,150.4,150.45,150.32,150.35,15327.0,148.2286,148.2779,148.1498,148.1793,15327.0
2024-01-02 13:50:00,150.32,150.38,150.1,150.15,15260.0,148.1498,148.2089,147.9329,147.9822,15260.0
2024-01-02 14:00:00,150.14,150.22,149.91,150.06,16218.0,147.9724,148.0512,147.7457,147.8935,16218.0
2024-01-02 14:10:00,150.06,150.16,149.69,149.8,11991.0,147.8935,147.9921,147.5289,147.6373,11991.0
2024-01-02 14:20:00,149.8,149.92,149.65,149.89,16138.0,147.6373,147.7555,147.4894,147.726,16138.0
2024-01-02 14:30:00,149.86,149.86,149.68,149.69,14422.0,147.6964,147.6964,147.519,147.5289,14422.0
2024-01-02 14:40:00,149.68,149.75,149.54,149.59,17793.0,147.519,147.588,147.381,147.4303,17793.0
2024-01-02 14:50:00,149.62,149.71,149.45,149.55,38357.0,147.4599,147.5486,147.2923,147.3909,38357.0
2024-01-02 15:00:00,149.56,149.64,149.3,149.44,24386.0,147.4007,147.4796,147.1445,147.2825,24386.0
2024-01-02 15:10:00,149.45,149.88,149.34,149.85,17447.0,147.2923,147.7161,147.1839,147.6865,17447.0
2024-01-02 15:20:00,149.82,149.83,149.58,149.75,19319.0,147.657,147.6668,147.4204,147.588,19319.0
2024-01-02 15:30:00,149.78,149.99,149.76,149.89,31141.0,147.6176,147.8245,147.5978,147.726,31141.0
2024-01-02 15:40:00,149.88,149.94,149.62,149.72,36405.0,147.7161,147.7752,147.4599,147.5584,36405.0
2024-01-02 15:50:00,149.75,150.05,149.73,149.88,151539.0,147.588,147.8837,147.5683,147.7161,151539.0
2024-01-03 09:30:00,147.76,147.87,146.47,146.76,63841.0,145.6267,145.7351,144.3553,144.6412,63841.0
2024-01-03 09:40:00,146.67,147.65,146.34,147.61,29730.0,144.5525,145.5183,144.2272,145.4789,29730.0
2024-01-03 09:50:00,147.7,147.71,146.6,146.81,49440.0,145.5676,145.5774,144.4835,144.6904,49440.0
2024-01-03 10:00:00,146.76,147.92,146.75,147.52,23336.0,144.6412,145.7844,144.6313,145.3902,23336.0
2024-01-03 10:10:00,147.47,147.59,146.84,147.12,21542.0,145.3409,145.4592,144.72,144.996,21542.0
2024-01-03 10:20:00,146.95,147.23,146.78,147.11,20126.0,144.8284,145.1044,144.6609,144.9861,20126.0
2024-01-03 10:30:00,147.12,147.15,146.2,146.34,14726.0,144.996,145.0255,144.0892,144.2272,14726.0
2024-01-03 10:40:00,146.23,146.57,146.18,146.26,13858.0,144.1188,144.4539,144.0695,144.1484,13858.0
2024-01-03 10:50:00,146.26,146.92,146.26,146.92,46211.0,144.1484,144.7989,144.1484,144.7989,46211.0
2024-01-03 11:00:00,146.9,147.46,146.88,147.36,17063.0,144.7791,145.3311,144.7594,145.2325,17063.0
2024-01-03 11:10:00,147.4,147.4,147.05,147.21,14795.0,145.2719,145.2719,144.927,145.0847,14795.0
2024-01-03 11:20:00,147.25,147.58,147.04,147.5,25191.0,145.1241,145.4493,144.9171,145.3705,25191.0
2024-01-03 11:30:00,147.54,147.54,147.09,147.14,18017.0,145.4099,145.4099,144.9664,145.0157,18017.0
2024-01-03 11:40:00,147.12,147.16,147.0,147.04,23120.0,144.996,145.0354,144.8777,144.9171,23120.0
2024-01-03 11:50:00,147.05,147.13,146.77,146.88,27355.0,144.927,145.0058,144.651,144.7594,27355.0
2024-01-03 12:00:00,146.88,147.03,146.84,146.91,18289.0,144.7594,144.9073,144.72,144.789,18289.0
2024-01-03 12:10:00,146.94,147.03,146.78,146.8,23036.0,144.8186,144.9073,144.6609,144.6806,23036.0
2024-01-03 12:20:00,146.8,147.17,146.77,147.13,41979.0,144.6806,145.0452,144.651,145.0058,41979.0
2024-01-03 12:30:00,147.13,147.29,147.08,147.21,28356.0,145.0058,145.1635,144.9565,145.0847,28356.0
2024-01-03 12:40:00,147.24,147.58,147.03,147.58,57090.0,145.1142,145.4493,144.9073,145.4493,57090.0
2024-01-03 12:50:00,147.65,148.27,147.53,148.22,71729.0,145.5183,146.1294,145.4,146.0801,71729.0
2024-01-03 13:00:00,148.26,148.7,148.26,148.62,32981.0,146.1195,146.5532,146.1195,146.4743,32981.0
2024-01-03 13:10:00,148.6,148.85,148.38,148.57,106457.0,146.4546,146.701,146.2378,146.425,106457.0
2024-01-03 13:20:00,148.57,149.05,148.57,148.71,29867.0,146.425,146.8981,146.425,146.563,29867.0
2024-01-03 13:30:00,148.69,148.86,148.5,148.83,20031.0,146.5433,146.7108,146.356,146.6813,20031.0
2024-01-03 13:40:00,148.82,148.95,148.67,148.84,31177.0,146.6714,146.7995,146.5236,146.6911,31177.0
2024-01-03 13:50:00,148.84,148.92,148.52,148.65,21359.0,146.6911,146.77,146.3758,146.5039,21359.0
2024-01-03 14:00:00,148.62,148.85,148.14,148.72,45015.0,146.4743,146.701,146.0012,146.5729,45015.0
2024-01-03 14:10:00,148.7,148.78,148.39,148.56,36338.0,146.5532,146.632,146.2476,146.4152,36338.0
2024-01-03 14:20:00,148.56,148.81,148.44,148.78,44269.0,146.4152,146.6616,146.2969,146.632,44269.0
2024-01-03 14:30:00,148.8,148.93,148.34,148.52,49496.0,146.6517,146.7798,146.1983,146.3758,49496.0
2024-01-03 14:40:00,148.53,148.94,148.37,148.48,22780.0,146.3856,146.7897,146.2279,146.3363,22780.0
2024-01-03 14:50:00,148.48,148.54,148.33,148.37,18762.0,146.3363,146.3955,146.1885,146.2279,18762.0
2024-01-03 15:00:00,148.36,148.36,147.99,148.23,69830.0,146.2181,146.2181,145.8534,146.0899,69830.0
2024-01-03 15:10:00,148.27,148.27,147.93,148.09,30212.0,146.1294,146.1294,145.7943,145.952,30212.0
2024-01-03 15:20:00,148.1,148.33,148.06,148.17,28807.0,145.9618,146.1885,145.9224,146.0308,28807.0
2024-01-03 15:30:00,148.22,148.58,148.14,148.38,41935.0,146.0801,146.4349,146.0012,146.2378,41935.0
2024-01-03 15:40:00,148.37,148.45,148.01,148.17,76976.0,146.2279,146.3068,145.8731,146.0308,76976.0
2024-01-03 15:50:00,148.15,148.17,147.86,147.96,192993.0,146.0111,146.0308,145.7253,145.8238,192993.0
2024-01-04 09:30:00,147.51,148.73,147.2,148.44,42350.0,145.3803,146.5827,145.0748,146.2969,42350.0
2024-01-04 09:40:00,148.32,148.86,147.95,148.69,12394.0,146.1786,146.7108,145.814,146.5433,12394.0
2024-01-04 09:50:00,148.69,149.22,148.58,148.87,16033.0,146.5433,147.0656,146.4349,146.7207,16033.0
2024-01-04 10:00:00,148.85,149.23,148.74,149.06,16267.0,146.701,147.0755,146.5926,146.908,16267.0
2024-01-04 10:10:00,148.98,149.31,148.8,149.14,23374.0,146.8291,147.1543,146.6517,146.9868,23374.0
2024-01-04 10:20:00,149.12,149.23,148.91,148.98,16203.0,146.9671,147.0755,146.7601,146.8291,16203.0
2024-01-04 10:30:00,148.91,149.28,148.84,149.01,18365.0,146.7601,147.1248,146.6911,146.8587,18365.0
2024-01-04 10:40:00,149.04,149.41,149.04,149.13,20643.0,146.8882,147.2529,146.8882,146.9769,20643.0
2024-01-04 10:50:00,149.12,149.17,148.87,149.16,19937.0,146.9671,147.0164,146.7207,147.0065,19937.0
2024-01-04 11:00:00,149.19,149.54,149.19,149.35,17831.0,147.0361,147.381,147.0361,147.1938,17831.0
2024-01-04 11:10:00,149.36,149.67,149.36,149.5,22657.0,147.2036,147.5091,147.2036,147.3416,22657.0
2024-01-04 11:20:00,149.53,149.82,149.49,149.68,25912.0,147.3712,147.657,147.3317,147.519,25912.0
2024-01-04 11:30:00,149.68,149.82,149.51,149.65,20561.0,147.519,147.657,147.3515,147.4894,20561.0
2024-01-04 11:40:00,149.64,149.66,149.37,149.37,14475.0,147.4796,147.4993,147.2135,147.2135,14475.0
2024-01-04 11:50:00,149.4,149.54,149.33,149.47,12983.0,147.243,147.381,147.1741,147.312,12983.0
2024-01-04 12:00:00,149.5,149.5,149.18,149.38,30233.0,147.3416,147.3416,147.0262,147.2233,30233.0
2024-01-04 12:10:00,149.39,149.55,149.31,149.32,29208.0,147.2332,147.3909,147.1543,147.1642,29208.0
2024-01-04 12:20:00,149.33,149.36,148.97,149.02,36339.0,147.1741,147.2036,146.8193,146.8685,36339.0
2024-01-04 12:30:00,149.01,149.05,148.86,149.05,13815.0,146.8587,146.8981,146.7108,146.8981,13815.0
2024-01-04 12:40:00,149.04,149.04,148.89,149.0,10506.0,146.8882,146.8882,146.7404,146.8488,10506.0
2024-01-04 12:50:00,148.98,149.15,148.93,149.02,17073.0,146.8291,146.9967,146.7798,146.8685,17073.0
2024-01-04 13:00:00,149.01,149.11,148.97,149.0,18299.0,146.8587,146.9572,146.8193,146.8488,18299.0
2024-01-04 13:10:00,149.0,149.03,148.81,148.94,13553.0,146.8488,146.8784,146.6616,146.7897,13553.0
2024-01-04 13:20:00,148.92,149.11,148.9,149.03,30656.0,146.77,146.9572,146.7503,146.8784,30656.0
2024-01-04 13:30:00,149.03,149.11,148.92,149.02,13597.0,146.8784,146.9572,146.77,146.8685,13597.0
2024-01-04 13:40:00,149.03,149.06,148.84,148.94,13676.0,146.8784,146.908,146.6911,146.7897,13676.0
2024-01-04 13:50:00,148.98,149.0,148.77,148.82,9898.0,146.8291,146.8488,146.6221,146.6714,9898.0
2024-01-04 14:00:00,148.84,148.96,148.76,148.9,9242.0,146.6911,146.8094,146.6123,146.7503,9242.0
2024-01-04 14:10:00,148.87,149.06,148.82,148.86,9643.0,146.7207,146.908,146.6714,146.7108,9643.0
2024-01-04 14:20:00,148.83,148.91,148.72,148.75,8896.0,146.6813,146.7601,146.5729,146.6024,8896.0
2024-01-04 14:30:00,148.72,148.89,148.69,148.81,10418.0,146.5729,146.7404,146.5433,146.6616,10418.0
2024-01-04 14:40:00,148.76,149.02,148.73,148.99,19398.0,146.6123,146.8685,146.5827,146.839,19398.0
2024-01-04 14:50:00,149.0,149.09,148.78,148.82,13918.0,146.8488,146.9375,146.632,146.6714,13918.0
2024-01-04 15:00:00,148.84,148.86,148.64,148.81,14701.0,146.6911,146.7108,146.494,146.6616,14701.0
2024-01-04 15:10:00,148.8,148.8,148.3,148.53,20989.0,146.6517,146.6517,146.1589,146.3856,20989.0
2024-01-04 15:20:00,148.52,148.52,148.06,148.07,20148.0,146.3758,146.3758,145.9224,145.9322,20148.0
2024-01-04 15:30:00,148.09,148.38,148.07,148.16,35519.0,145.952,146.2378,145.9322,146.0209,35519.0
2024-01-04 15:40:00,148.13,148.27,148.04,148.08,29959.0,145.9914,146.1294,145.9027,145.9421,29959.0
2024-01-04 15:50:00,148.1,148.15,147.62,147.68,155057.0,145.9618,146.0111,145.4887,145.5479,155057.0
2024-01-05 09:30:00,147.01,148.95,146.57,148.65,66427.0,144.8876,146.7995,144.4539,146.5039,66427.0
2024-01-05 09:40:00,148.56,149.6,148.41,149.15,58529.0,146.4152,147.4402,146.2673,146.9967,58529.0
2024-01-05 09:50:00,149.24,149.37,148.48,148.59,38567.0,147.0854,147.2135,146.3363,146.4447,38567.0
2024-01-05 10:00:00,148.81,149.45,148.8,149.22,79298.0,146.6616,147.2923,146.6517,147.0656,79298.0
2024-01-05 10:10:00,149.22,149.67,149.2,149.43,78929.0,147.0656,147.5091,147.0459,147.2726,78929.0
2024-01-05 10:20:00,149.43,149.48,149.13,149.2,43370.0,147.2726,147.3219,146.9769,147.0459,43370.0
2024-01-05 10:30:00,149.27,149.72,149.14,149.64,48910.0,147.1149,147.5584,146.9868,147.4796,48910.0
2024-01-05 10:40:00,149.69,150.16,149.56,149.72,26288.0,147.5289,147.9921,147.4007,147.5584,26288.0
2024-01-05 10:50:00,149.69,149.98,149.49,149.74,35678.0,147.5289,147.8147,147.3317,147.5781,35678.0
2024-01-05 11:00:00,149.76,149.89,149.49,149.71,28649.0,147.5978,147.726,147.3317,147.5486,28649.0
2024-01-05 11:10:00,149.67,149.83,149.24,149.28,19102.0,147.5091,147.6668,147.0854,147.1248,19102.0
2024-01-05 11:20:00,149.19,149.29,149.04,149.08,14263.0,147.0361,147.1346,146.8882,146.9277,14263.0
2024-01-05 11:30:00,149.14,149.25,149.1,149.15,10982.0,146.9868,147.0952,146.9474,146.9967,10982.0
2024-01-05 11:40:00,149.18,149.18,148.88,148.9,15395.0,147.0262,147.0262,146.7306,146.7503,15395.0
2024-01-05 11:50:00,148.88,148.94,148.75,148.81,11021.0,146.7306,146.7897,146.6024,146.6616,11021.0
2024-01-05 12:00:00,148.82,148.82,148.31,148.33,19857.0,146.6714,146.6714,146.1688,146.1885,19857.0
2024-01-05 12:10:00,148.26,148.55,148.23,148.26,19241.0,146.1195,146.4053,146.0899,146.1195,19241.0
2024-01-05 12:20:00,148.24,148.42,148.23,148.28,15962.0,146.0998,146.2772,146.0899,146.1392,15962.0
2024-01-05 12:30:00,148.32,148.51,148.29,148.41,9575.0,146.1786,146.3659,146.1491,146.2673,9575.0
2024-01-05 12:40:00,148.41,148.48,148.36,148.45,8678.0,146.2673,146.3363,146.2181,146.3068,8678.0
2024-01-05 12:50:00,148.46,148.53,148.4,148.41,6781.0,146.3166,146.3856,146.2575,146.2673,6781.0
2024-01-05 13:00:00,148.36,148.37,148.22,148.32,6812.0,146.2181,146.2279,146.0801,146.1786,6812.0
2024-01-05 13:10:00,148.37,148.45,148.32,148.38,5033.0,146.2279,146.3068,146.1786,146.2378,5033.0
2024-01-05 13:20:00,148.41,148.92,148.41,148.9,9292.0,146.2673,146.77,146.2673,146.7503,9292.0
2024-01-05 13:30:00,148.95,149.28,148.84,149.28,9927.0,146.7995,147.1248,146.6911,147.1248,9927.0
2024-01-05 13:40:00,149.27,149.27,149.08,149.22,8122.0,147.1149,147.1149,146.9277,147.0656,8122.0
2024-01-05 13:50:00,149.16,149.28,149.11,149.25,6353.0,147.0065,147.1248,146.9572,147.0952,6353.0
2024-01-05 14:00:00,149.29,149.52,149.29,149.44,11078.0,147.1346,147.3613,147.1346,147.2825,11078.0
2024-01-05 14:10:00,149.46,149.56,149.32,149.34,5226.0,147.3022,147.4007,147.1642,147.1839,5226.0
2024-01-05 14:20:00,149.32,149.53,149.31,149.43,5311.0,147.1642,147.3712,147.1543,147.2726,5311.0
2024-01-05 14:30:00,149.4,149.48,149.2,149.2,8988.0,147.243,147.3219,147.0459,147.0459,8988.0
2024-01-05 14:40:00,149.15,149.21,148.94,148.99,7769.0,146.9967,147.0558,146.7897,146.839,7769.0
2024-01-05 14:50:00,148.98,148.98,148.67,148.75,9131.0,146.8291,146.8291,146.5236,146.6024,9131.0
2024-01-05 15:00:00,148.75,148.81,148.59,148.63,24891.0,146.6024,146.6616,146.4447,146.4842,24891.0
2024-01-05 15:10:00,148.65,148.86,148.56,148.76,11840.0,146.5039,146.7108,146.4152,146.6123,11840.0
2024-01-05 15:20:00,148.77,148.88,148.67,148.76,9139.0,146.6221,146.7306,146.5236,146.6123,9139.0
2024-01-05 15:30:00,148.73,148.82,148.55,148.76,22463.0,146.5827,146.6714,146.4053,146.6123,22463.0
2024-01-05 15:40:00,148.8,149.21,148.79,149.17,26914.0,146.6517,147.0558,146.6419,147.0164,26914.0
2024-01-05 15:50:00,149.2,149.29,148.61,148.65,169522.0,147.0459,147.1346,146.4645,146.5039,169522.0
2024-01-08 09:30:00,150.31,151.38,150.01,150.71,80896.0,148.1399,149.1945,147.8442,148.5341,80896.0
2024-01-08 09:40:00,150.71,150.89,150.27,150.37,22078.0,148.5341,148.7115,148.1005,148.199,22078.0
2024-01-08 09:50:00,150.35,150.6,150.12,150.52,28922.0,148.1793,148.4257,147.9527,148.3469,28922.0
2024-01-08 10:00:00,150.59,150.81,150.19,150.53,20665.0,148.4159,148.6327,148.0216,148.3567,20665.0
2024-01-08 10:10:00,150.58,151.07,150.28,151.06,28686.0,148.406,148.8889,148.1103,148.8791,28686.0
2024-01-08 10:20:00,151.0,151.2,150.88,151.2,46376.0,148.8199,149.0171,148.7017,149.0171,46376.0
2024-01-08 10:30:00,151.2,151.7,151.11,151.68,32548.0,149.0171,149.5098,148.9284,149.4901,32548.0
2024-01-08 10:40:00,151.69,151.74,151.48,151.67,80462.0,149.5,149.5493,149.293,149.4803,80462.0
2024-01-08 10:50:00,151.68,151.87,151.59,151.87,37344.0,149.4901,149.6774,149.4014,149.6774,37344.0
2024-01-08 11:00:00,151.9,152.04,151.79,151.99,41271.0,149.707,149.8449,149.5985,149.7957,41271.0
2024-01-08 11:10:00,151.99,152.38,151.94,152.34,39726.0,149.7957,150.18,149.7464,150.1406,39726.0
2024-01-08 11:20:00,152.38,152.44,151.96,152.09,26585.0,150.18,150.2392,149.7661,149.8942,26585.0
2024-01-08 11:30:00,152.09,152.12,151.5,151.55,25064.0,149.8942,149.9238,149.3127,149.362,25064.0
2024-01-08 11:40:00,151.52,151.57,151.24,151.3,36378.0,149.3324,149.3817,149.0565,149.1156,36378.0
2024-01-08 11:50:00,151.29,151.33,150.79,150.95,32262.0,149.1058,149.1452,148.613,148.7707,32262.0
2024-01-08 12:00:00,151.0,151.02,150.59,150.7,15747.0,148.8199,148.8397,148.4159,148.5243,15747.0
2024-01-08 12:10:00,150.7,151.05,150.58,150.75,14633.0,148.5243,148.8692,148.406,148.5736,14633.0
2024-01-08 12:20:00,150.73,150.76,150.43,150.44,14089.0,148.5538,148.5834,148.2582,148.268,14089.0
2024-01-08 12:30:00,150.43,150.57,150.39,150.57,25354.0,148.2582,148.3962,148.2188,148.3962,25354.0
2024-01-08 12:40:00,150.54,150.68,150.42,150.56,21401.0,148.3666,148.5046,148.2483,148.3863,21401.0
2024-01-08 12:50:00,150.53,150.89,150.47,150.89,11012.0,148.3567,148.7115,148.2976,148.7115,11012.0
2024-01-08 13:00:00,150.85,151.41,150.85,151.32,20842.0,148.6721,149.224,148.6721,149.1353,20842.0
2024-01-08 13:10:00,151.27,151.28,151.11,151.13,12699.0,149.086,149.0959,148.9284,148.9481,12699.0
2024-01-08 13:20:00,151.15,151.27,151.15,151.18,5563.0,148.9678,149.086,148.9678,148.9973,5563.0
2024-01-08 13:30:00,151.18,151.26,151.07,151.24,10831.0,148.9973,149.0762,148.8889,149.0565,10831.0
2024-01-08 13:40:00,151.25,151.32,151.03,151.18,11231.0,149.0663,149.1353,148.8495,148.9973,11231.0
2024-01-08 13:50:00,151.11,151.18,151.03,151.18,12117.0,148.9284,148.9973,148.8495,148.9973,12117.0
2024-01-08 14:00:00,151.17,151.36,151.11,151.35,9060.0,148.9875,149.1747,148.9284,149.1649,9060.0
2024-01-08 14:10:00,151.36,151.64,151.36,151.56,9958.0,149.1747,149.4507,149.1747,149.3719,9958.0
2024-01-08 14:20:00,151.56,151.65,151.44,151.62,10035.0,149.3719,149.4606,149.2536,149.431,10035.0
2024-01-08 14:30:00,151.65,151.75,151.53,151.61,9110.0,149.4606,149.5591,149.3423,149.4211,9110.0
2024-01-08 14:40:00,151.61,151.63,151.46,151.58,12565.0,149.4211,149.4409,149.2733,149.3916,12565.0
2024-01-08 14:50:00,151.58,151.6,151.51,151.51,11928.0,149.3916,149.4113,149.3226,149.3226,11928.0
2024-01-08 15:00:00,151.5,151.5,151.3,151.39,18451.0,149.3127,149.3127,149.1156,149.2043,18451.0
2024-01-08 15:10:00,151.42,151.62,151.23,151.59,18096.0,149.2339,149.431,149.0466,149.4014,18096.0
2024-01-08 15:20:00,151.61,151.83,151.6,151.76,36353.0,149.4211,149.638,149.4113,149.569,36353.0
2024-01-08 15:30:00,151.73,151.79,151.56,151.78,39647.0,149.5394,149.5985,149.3719,149.5887,39647.0
2024-01-08 15:40:00,151.79,151.88,151.67,151.67,27205.0,149.5985,149.6872,149.4803,149.4803,27205.0
2024-01-08 15:50:00,151.74,152.32,151.7,152.28,88608.0,149.5493,150.1209,149.5098,150.0815,88608.0
2024-01-09 09:30:00,151.0,152.74,150.84,152.68,76027.0,148.8199,150.5348,148.6623,150.4757,76027.0
2024-01-09 09:40:00,152.55,152.56,152.01,152.05,29852.0,150.3476,150.3574,149.8154,149.8548,29852.0
2024-01-09 09:50:00,151.93,152.94,151.6,152.76,28617.0,149.7365,150.7319,149.4113,150.5545,28617.0
2024-01-09 10:00:00,152.7,152.93,152.15,152.45,45905.0,150.4954,150.7221,149.9533,150.249,45905.0
2024-01-09 10:10:00,152.42,152.59,152.0,152.02,24719.0,150.2194,150.387,149.8055,149.8252,24719.0
2024-01-09 10:20:00,152.08,152.4,151.97,152.22,22253.0,149.8844,150.1997,149.7759,150.0223,22253.0
2024-01-09 10:30:00,152.23,152.24,151.62,151.86,11988.0,150.0322,150.042,149.431,149.6675,11988.0
2024-01-09 10:40:00,151.85,152.13,151.77,152.08,11913.0,149.6577,149.9336,149.5788,149.8844,11913.0
2024-01-09 10:50:00,152.04,152.1,151.56,151.56,13314.0,149.8449,149.9041,149.3719,149.3719,13314.0
2024-01-09 11:00:00,151.5,151.57,151.31,151.49,13616.0,149.3127,149.3817,149.1255,149.3029,13616.0
2024-01-09 11:10:00,151.5,151.62,151.21,151.22,29215.0,149.3127,149.431,149.0269,149.0368,29215.0
2024-01-09 11:20:00,151.22,151.43,151.13,151.31,10872.0,149.0368,149.2437,148.9481,149.1255,10872.0
2024-01-09 11:30:00,151.29,151.32,151.07,151.16,16314.0,149.1058,149.1353,148.8889,148.9776,16314.0
2024-01-09 11:40:00,151.15,151.71,151.14,151.7,9893.0,148.9678,149.5197,148.9579,149.5098,9893.0
2024-01-09 11:50:00,151.66,151.68,151.43,151.58,8355.0,149.4704,149.4901,149.2437,149.3916,8355.0
2024-01-09 12:00:00,151.63,151.77,151.62,151.76,5379.0,149.4409,149.5788,149.431,149.569,5379.0
2024-01-09 12:10:00,151.78,151.85,151.7,151.7,6115.0,149.5887,149.6577,149.5098,149.5098,6115.0
2024-01-09 12:20:00,151.72,151.9,151.64,151.76,10658.0,149.5296,149.707,149.4507,149.569,10658.0
2024-01-09 12:30:00,151.82,151.93,151.78,151.89,6357.0,149.6281,149.7365,149.5887,149.6971,6357.0
2024-01-09 12:40:00,151.89,151.92,151.81,151.91,9496.0,149.6971,149.7267,149.6183,149.7168,9496.0
2024-01-09 12:50:00,151.91,152.04,151.78,151.9,29589.0,149.7168,149.8449,149.5887,149.707,29589.0
2024-01-09 13:00:00,151.92,152.3,151.91,152.11,21760.0,149.7267,150.1012,149.7168,149.9139,21760.0
2024-01-09 13:10:00,152.13,152.17,151.93,151.93,6320.0,149.9336,149.9731,149.7365,149.7365,6320.0
2024-01-09 13:20:00,151.92,151.95,151.76,151.78,8865.0,149.7267,149.7562,149.569,149.5887,8865.0
2024-01-09 13:30:00,151.75,151.75,151.55,151.67,7948.0,149.5591,149.5591,149.362,149.4803,7948.0
2024-01-09 13:40:00,151.66,151.86,151.66,151.85,3541.0,149.4704,149.6675,149.4704,149.6577,3541.0
2024-01-09 13:50:00,151.85,152.12,151.85,152.11,6127.0,149.6577,149.9238,149.6577,149.9139,6127.0
2024-01-09 14:00:00,152.13,152.26,152.07,152.2,7293.0,149.9336,150.0618,149.8745,150.0026,7293.0
2024-01-09 14:10:00,152.18,152.26,151.85,151.92,6695.0,149.9829,150.0618,149.6577,149.7267,6695.0
2024-01-09 14:20:00,151.91,151.96,151.72,151.78,15483.0,149.7168,149.7661,149.5296,149.5887,15483.0
2024-01-09 14:30:00,151.83,151.99,151.82,151.87,7944.0,149.638,149.7957,149.6281,149.6774,7944.0
2024-01-09 14:40:00,151.89,151.99,151.72,151.99,9443.0,149.6971,149.7957,149.5296,149.7957,9443.0
2024-01-09 14:50:00,152.0,152.0,151.83,151.91,13930.0,149.8055,149.8055,149.638,149.7168,13930.0
2024-01-09 15:00:00,151.9,152.0,151.77,151.86,15567.0,149.707,149.8055,149.5788,149.6675,15567.0
2024-01-09 15:10:00,151.88,152.0,151.71,151.76,13604.0,149.6872,149.8055,149.5197,149.569,13604.0
2024-01-09 15:20:00,151.79,151.97,151.75,151.76,14420.0,149.5985,149.7759,149.5591,149.569,14420.0
2024-01-09 15:30:00,151.75,151.78,151.53,151.58,19310.0,149.5591,149.5887,149.3423,149.3916,19310.0
2024-01-09 15:40:00,151.57,151.67,151.5,151.54,27885.0,149.3817,149.4803,149.3127,149.3521,27885.0
2024-01-09 15:50:00,151.56,151.79,151.48,151.75,97623.0,149.3719,149.5985,149.293,149.5591,97623.0
2024-01-10 09:30:00,154.19,156.78,154.19,155.43,135117.0,151.9639,154.5165,151.9639,153.186,135117.0
2024-01-10 09:40:00,155.34,156.14,154.79,155.91,82216.0,153.0973,153.8857,152.5552,153.6591,82216.0
2024-01-10 09:50:00,155.93,156.08,155.01,155.22,58964.0,153.6788,153.8266,152.7721,152.979,58964.0
2024-01-10 10:00:00,155.16,155.22,154.62,154.83,52116.0,152.9199,152.979,152.3877,152.5947,52116.0
2024-01-10 10:10:00,154.89,155.22,154.66,154.68,34686.0,152.6538,152.979,152.4271,152.4468,34686.0
2024-01-10 10:20:00,154.66,154.76,154.28,154.36,24432.0,152.4271,152.5257,152.0526,152.1314,24432.0
2024-01-10 10:30:00,154.44,154.76,154.35,154.73,46478.0,152.2103,152.5257,152.1216,152.4961,46478.0
2024-01-10 10:40:00,154.67,154.68,154.19,154.42,42361.0,152.437,152.4468,151.9639,152.1906,42361.0
2024-01-10 10:50:00,154.4,154.48,154.28,154.44,19246.0,152.1709,152.2497,152.0526,152.2103,19246.0
2024-01-10 11:00:00,154.46,154.51,154.15,154.15,56465.0,152.23,152.2793,151.9245,151.9245,56465.0
2024-01-10 11:10:00,154.11,154.16,153.51,153.51,28878.0,151.885,151.9343,151.2937,151.2937,28878.0
2024-01-10 11:20:00,153.55,153.72,153.5,153.61,15530.0,151.3331,151.5007,151.2839,151.3923,15530.0
2024-01-10 11:30:00,153.53,153.75,153.53,153.69,33412.0,151.3134,151.5302,151.3134,151.4711,33412.0
2024-01-10 11:40:00,153.73,153.88,153.64,153.87,16552.0,151.5105,151.6584,151.4218,151.6485,16552.0
2024-01-10 11:50:00,153.85,153.88,153.59,153.79,10701.0,151.6288,151.6584,151.3726,151.5697,10701.0
2024-01-10 12:00:00,153.82,154.06,153.68,153.96,14816.0,151.5992,151.8358,151.4613,151.7372,14816.0
2024-01-10 12:10:00,154.0,154.04,153.87,154.0,5093.0,151.7766,151.8161,151.6485,151.7766,5093.0
2024-01-10 12:20:00,154.01,154.08,153.8,153.85,8032.0,151.7865,151.8555,151.5795,151.6288,8032.0
2024-01-10 12:30:00,153.82,153.85,153.66,153.85,6468.0,151.5992,151.6288,151.4415,151.6288,6468.0
2024-01-10 12:40:00,153.93,154.09,153.79,154.02,25479.0,151.7076,151.8653,151.5697,151.7963,25479.0
2024-01-10 12:50:00,154.06,154.13,153.84,153.91,36002.0,151.8358,151.9048,151.6189,151.6879,36002.0
2024-01-10 13:00:00,153.91,154.08,153.73,153.86,26126.0,151.6879,151.8555,151.5105,151.6387,26126.0
2024-01-10 13:10:00,153.85,154.19,153.83,154.02,16131.0,151.6288,151.9639,151.6091,151.7963,16131.0
2024-01-10 13:20:00,154.0,154.21,153.96,154.02,25924.0,151.7766,151.9836,151.7372,151.7963,25924.0
2024-01-10 13:30:00,154.02,154.15,153.94,154.08,13883.0,151.7963,151.9245,151.7175,151.8555,13883.0
2024-01-10 13:40:00,154.11,154.2,153.97,154.16,18710.0,151.885,151.9737,151.7471,151.9343,18710.0
2024-01-10 13:50:00,154.12,154.29,154.12,154.14,15918.0,151.8949,152.0624,151.8949,151.9146,15918.0
2024-01-10 14:00:00,154.17,154.22,154.09,154.1,14495.0,151.9442,151.9935,151.8653,151.8752,14495.0
2024-01-10 14:10:00,154.12,154.46,154.12,154.38,20001.0,151.8949,152.23,151.8949,152.1511,20001.0
2024-01-10 14:20:00,154.41,154.6,154.27,154.46,17911.0,152.1807,152.368,152.0427,152.23,17911.0
2024-01-10 14:30:00,154.52,154.53,154.38,154.46,17912.0,152.2891,152.299,152.1511,152.23,17912.0
2024-01-10 14:40:00,154.46,154.51,154.38,154.38,8700.0,152.23,152.2793,152.1511,152.1511,8700.0
2024-01-10 14:50:00,154.34,154.68,154.34,154.65,9285.0,152.1117,152.4468,152.1117,152.4172,9285.0
2024-01-10 15:00:00,154.65,154.66,154.53,154.6,11543.0,152.4172,152.4271,152.299,152.368,11543.0
2024-01-10 15:10:00,154.59,154.61,154.21,154.22,28314.0,152.3581,152.3778,151.9836,151.9935,28314.0
2024-01-10 15:20:00,154.21,154.23,153.84,153.94,22985.0,151.9836,152.0033,151.6189,151.7175,22985.0
2024-01-10 15:30:00,153.92,154.11,153.81,154.03,18011.0,151.6978,151.885,151.5894,151.8062,18011.0
2024-01-10 15:40:00,154.03,154.08,153.85,153.86,41667.0,151.8062,151.8555,151.6288,151.6387,41667.0
2024-01-10 15:50:00,153.86,154.62,153.8,154.52,115578.0,151.6387,152.3877,151.5795,152.2891,115578.0
2024-01-11 09:30:00,153.28,154.7,153.28,154.59,62282.0,151.067,152.4665,151.067,152.3581,62282.0
2024-01-11 09:40:00,154.68,155.32,154.59,154.93,54108.0,152.4468,153.0776,152.3581,152.6932,54108.0
2024-01-11 09:50:00,154.79,155.11,154.25,155.02,35884.0,152.5552,152.8706,152.023,152.7819,35884.0
2024-01-11 10:00:00,154.92,154.97,153.7,153.71,53711.0,152.6834,152.7326,151.481,151.4908,53711.0
2024-01-11 10:10:00,153.75,153.79,153.09,153.59,68897.0,151.5302,151.5697,150.8798,151.3726,68897.0
2024-01-11 10:20:00,153.53,153.69,153.3,153.58,36109.0,151.3134,151.4711,151.0867,151.3627,36109.0
2024-01-11 10:30:00,153.62,154.0,153.23,153.81,34579.0,151.4021,151.7766,151.0178,151.5894,34579.0
2024-01-11 10:40:00,153.76,153.97,153.22,153.36,63864.0,151.5401,151.7471,151.0079,151.1459,63864.0
2024-01-11 10:50:00,153.35,153.4,152.94,153.03,35745.0,151.136,151.1853,150.7319,150.8206,35745.0
2024-01-11 11:00:00,153.09,153.25,153.06,153.21,12139.0,150.8798,151.0375,150.8502,150.998,12139.0
2024-01-11 11:10:00,153.25,153.33,152.62,152.86,26976.0,151.0375,151.1163,150.4166,150.6531,26976.0
2024-01-11 11:20:00,152.91,152.99,152.74,152.99,46417.0,150.7024,150.7812,150.5348,150.7812,46417.0
2024-01-11 11:30:00,152.94,153.09,152.77,152.82,29340.0,150.7319,150.8798,150.5644,150.6137,29340.0
2024-01-11 11:40:00,152.84,153.31,152.79,153.27,13857.0,150.6334,151.0966,150.5841,151.0572,13857.0
2024-01-11 11:50:00,153.27,153.37,152.98,153.23,40992.0,151.0572,151.1557,150.7714,151.0178,40992.0
2024-01-11 12:00:00,153.19,153.34,153.06,153.31,24165.0,150.9783,151.1262,150.8502,151.0966,24165.0
2024-01-11 12:10:00,153.37,153.45,153.18,153.33,17860.0,151.1557,151.2346,150.9685,151.1163,17860.0
2024-01-11 12:20:00,153.32,153.42,153.16,153.2,34285.0,151.1065,151.205,150.9488,150.9882,34285.0
2024-01-11 12:30:00,153.18,153.39,153.01,153.17,29459.0,150.9685,151.1754,150.8009,150.9586,29459.0
2024-01-11 12:40:00,153.19,153.59,153.16,153.59,8661.0,150.9783,151.3726,150.9488,151.3726,8661.0
2024-01-11 12:50:00,153.57,153.6,153.38,153.47,11705.0,151.3528,151.3824,151.1656,151.2543,11705.0
2024-01-11 13:00:00,153.47,153.87,153.4,153.78,22115.0,151.2543,151.6485,151.1853,151.5598,22115.0
2024-01-11 13:10:00,153.78,153.94,153.78,153.86,20951.0,151.5598,151.7175,151.5598,151.6387,20951.0
2024-01-11 13:20:00,153.83,154.05,153.68,154.05,59667.0,151.6091,151.8259,151.4613,151.8259,59667.0
2024-01-11 13:30:00,154.04,154.16,153.9,153.96,42789.0,151.8161,151.9343,151.6781,151.7372,42789.0
2024-01-11 13:40:00,153.96,153.96,153.72,153.82,23813.0,151.7372,151.7372,151.5007,151.5992,23813.0
2024-01-11 13:50:00,153.81,154.24,153.75,154.22,47361.0,151.5894,152.0132,151.5302,151.9935,47361.0
2024-01-11 14:00:00,154.22,154.37,154.07,154.07,8969.0,151.9935,152.1413,151.8456,151.8456,8969.0
2024-01-11 14:10:00,154.07,154.39,154.07,154.3,13569.0,151.8456,152.161,151.8456,152.0723,13569.0
2024-01-11 14:20:00,154.36,154.66,154.35,154.62,29651.0,152.1314,152.4271,152.1216,152.3877,29651.0
2024-01-11 14:30:00,154.63,154.7,154.4,154.69,23542.0,152.3975,152.4665,152.1709,152.4567,23542.0
2024-01-11 14:40:00,154.69,154.75,154.5,154.67,18442.0,152.4567,152.5158,152.2694,152.437,18442.0
2024-01-11 14:50:00,154.68,155.03,154.68,154.91,17332.0,152.4468,152.7918,152.4468,152.6735,17332.0
2024-01-11 15:00:00,154.95,155.07,154.87,154.9,22691.0,152.7129,152.8312,152.6341,152.6636,22691.0
2024-01-11 15:10:00,154.91,154.91,154.67,154.81,27603.0,152.6735,152.6735,152.437,152.5749,27603.0
2024-01-11 15:20:00,154.92,155.11,154.87,154.95,31909.0,152.6834,152.8706,152.6341,152.7129,31909.0
2024-01-11 15:30:00,154.96,155.03,154.81,154.82,36912.0,152.7228,152.7918,152.5749,152.5848,36912.0
2024-01-11 15:40:00,154.82,154.89,154.59,154.68,50893.0,152.5848,152.6538,152.3581,152.4468,50893.0
2024-01-11 15:50:00,154.67,155.1,154.37,154.92,154295.0,152.437,152.8608,152.1413,152.6834,154295.0
2024-01-12 09:30:00,155.28,155.28,153.81,154.31,65110.0,153.0382,153.0382,151.5894,152.0822,65110.0
2024-01-12 09:40:00,154.44,155.18,154.31,154.35,39964.0,152.2103,152.9396,152.0822,152.1216,39964.0
2024-01-12 09:50:00,154.33,154.66,153.98,154.08,25540.0,152.1019,152.4271,151.7569,151.8555,25540.0
2024-01-12 10:00:00,153.93,154.28,153.75,154.02,51923.0,151.7076,152.0526,151.5302,151.7963,51923.0
2024-01-12 10:10:00,154.06,154.37,153.67,153.78,24951.0,151.8358,152.1413,151.4514,151.5598,24951.0
2024-01-12 10:20:00,153.8,153.98,153.46,153.65,17326.0,151.5795,151.7569,151.2444,151.4317,17326.0
2024-01-12 10:30:00,153.68,153.85,153.51,153.7,23853.0,151.4613,151.6288,151.2937,151.481,23853.0
2024-01-12 10:40:00,153.74,153.81,153.13,153.22,28293.0,151.5204,151.5894,150.9192,151.0079,28293.0
2024-01-12 10:50:00,153.22,153.29,152.98,153.28,17867.0,151.0079,151.0769,150.7714,151.067,17867.0
2024-01-12 11:00:00,153.35,153.78,153.27,153.67,14853.0,151.136,151.5598,151.0572,151.4514,14853.0
2024-01-12 11:10:00,153.67,154.02,153.64,153.99,13202.0,151.4514,151.7963,151.4218,151.7668,13202.0
2024-01-12 11:20:00,154.0,154.03,153.75,153.86,16334.0,151.7766,151.8062,151.5302,151.6387,16334.0
2024-01-12 11:30:00,153.86,153.92,153.23,153.32,24224.0,151.6387,151.6978,151.0178,151.1065,24224.0
2024-01-12 11:40:00,153.45,153.53,153.24,153.39,19335.0,151.2346,151.3134,151.0276,151.1754,19335.0
2024-01-12 11:50:00,153.43,153.5,153.32,153.43,13258.0,151.2149,151.2839,151.1065,151.2149,13258.0
2024-01-12 12:00:00,153.45,153.6,153.22,153.35,43491.0,151.2346,151.3824,151.0079,151.136,43491.0
2024-01-12 12:10:00,153.41,153.68,153.28,153.68,8261.0,151.1952,151.4613,151.067,151.4613,8261.0
2024-01-12 12:20:00,153.67,153.73,153.3,153.42,7592.0,151.4514,151.5105,151.0867,151.205,7592.0
2024-01-12 12:30:00,153.4,153.51,153.34,153.43,4136.0,151.1853,151.2937,151.1262,151.2149,4136.0
2024-01-12 12:40:00,153.47,153.5,153.38,153.48,5310.0,151.2543,151.2839,151.1656,151.2641,5310.0
2024-01-12 12:50:00,153.47,153.79,153.47,153.58,8119.0,151.2543,151.5697,151.2543,151.3627,8119.0
2024-01-12 13:00:00,153.63,153.77,153.6,153.71,5325.0,151.412,151.55,151.3824,151.4908,5325.0
2024-01-12 13:10:00,153.76,153.77,153.65,153.67,11852.0,151.5401,151.55,151.4317,151.4514,11852.0
2024-01-12 13:20:00,153.61,153.76,153.58,153.68,7255.0,151.3923,151.5401,151.3627,151.4613,7255.0
2024-01-12 13:30:00,153.66,153.78,153.62,153.78,4856.0,151.4415,151.5598,151.4021,151.5598,4856.0
2024-01-12 13:40:00,153.77,153.87,153.69,153.82,16479.0,151.55,151.6485,151.4711,151.5992,16479.0
2024-01-12 13:50:00,153.81,153.89,153.76,153.89,7728.0,151.5894,151.6682,151.5401,151.6682,7728.0
2024-01-12 14:00:00,153.86,154.07,153.85,154.04,9134.0,151.6387,151.8456,151.6288,151.8161,9134.0
2024-01-12 14:10:00,154.01,154.08,153.96,153.96,5520.0,151.7865,151.8555,151.7372,151.7372,5520.0
2024-01-12 14:20:00,153.91,153.94,153.78,153.83,6218.0,151.6879,151.7175,151.5598,151.6091,6218.0
2024-01-12 14:30:00,153.87,153.87,153.67,153.69,6870.0,151.6485,151.6485,151.4514,151.4711,6870.0
2024-01-12 14:40:00,153.7,153.7,153.56,153.6,12070.0,151.481,151.481,151.343,151.3824,12070.0
2024-01-12 14:50:00,153.59,153.71,153.53,153.6,13298.0,151.3726,151.4908,151.3134,151.3824,13298.0
2024-01-12 15:00:00,153.57,153.63,153.44,153.47,14248.0,151.3528,151.412,151.2247,151.2543,14248.0
2024-01-12 15:10:00,153.49,153.56,153.44,153.54,13742.0,151.274,151.343,151.2247,151.3233,13742.0
2024-01-12 15:20:00,153.55,153.67,153.48,153.6,11725.0,151.3331,151.4514,151.2641,151.3824,11725.0
2024-01-12 15:30:00,153.61,153.73,153.54,153.69,18153.0,151.3923,151.5105,151.3233,151.4711,18153.0
2024-01-12 15:40:00,153.67,153.83,153.63,153.83,22470.0,151.4514,151.6091,151.412,151.6091,22470.0
2024-01-12 15:50:00,153.83,153.9,153.63,153.88,146354.0,151.6091,151.6781,151.412,151.6584,146354.0
2024-01-16 09:30:00,153.0,153.08,152.2,152.76,37821.0,150.7911,150.8699,150.0026,150.5545,37821.0
2024-01-16 09:40:00,152.82,153.03,152.31,152.34,17659.0,150.6137,150.8206,150.111,150.1406,17659.0
2024-01-16 09:50:00,152.29,152.84,152.29,152.84,16075.0,150.0913,150.6334,150.0913,150.6334,16075.0
2024-01-16 10:00:00,152.85,153.15,152.39,152.71,28130.0,150.6432,150.9389,150.1899,150.5053,28130.0
2024-01-16 10:10:00,152.75,152.93,152.4,152.87,17706.0,150.5447,150.7221,150.1997,150.6629,17706.0
2024-01-16 10:20:00,152.82,153.22,152.82,153.18,13322.0,150.6137,151.0079,150.6137,150.9685,13322.0
2024-01-16 10:30:00,153.21,153.3,153.0,153.17,14998.0,150.998,151.0867,150.7911,150.9586,14998.0
2024-01-16 10:40:00,153.22,153.76,153.22,153.65,31566.0,151.0079,151.5401,151.0079,151.4317,31566.0
2024-01-16 10:50:00,153.72,153.81,153.41,153.41,15682.0,151.5007,151.5894,151.1952,151.1952,15682.0
2024-01-16 11:00:00,153.52,153.58,152.73,152.8,26975.0,151.3036,151.3627,150.525,150.594,26975.0
2024-01-16 11:10:00,152.78,153.28,152.65,153.18,12882.0,150.5742,151.067,150.4461,150.9685,12882.0
2024-01-16 11:20:00,153.25,153.47,153.1,153.12,14391.0,151.0375,151.2543,150.8896,150.9093,14391.0
2024-01-16 11:30:00,153.16,153.3,152.98,153.0,16354.0,150.9488,151.0867,150.7714,150.7911,16354.0
2024-01-16 11:40:00,152.97,153.14,152.8,152.86,42899.0,150.7615,150.929,150.594,150.6531,42899.0
2024-01-16 11:50:00,152.96,153.24,152.96,153.12,11387.0,150.7516,151.0276,150.7516,150.9093,11387.0
2024-01-16 12:00:00,153.13,153.13,152.65,152.69,10429.0,150.9192,150.9192,150.4461,150.4855,10429.0
2024-01-16 12:10:00,152.65,152.75,152.38,152.41,17848.0,150.4461,150.5447,150.18,150.2096,17848.0
2024-01-16 12:20:00,152.41,152.62,152.41,152.6,14386.0,150.2096,150.4166,150.2096,150.3968,14386.0
2024-01-16 12:30:00,152.6,152.7,152.36,152.63,18619.0,150.3968,150.4954,150.1603,150.4264,18619.0
2024-01-16 12:40:00,152.66,152.82,152.64,152.69,11579.0,150.456,150.6137,150.4363,150.4855,11579.0
2024-01-16 12:50:00,152.69,152.81,152.6,152.81,15385.0,150.4855,150.6038,150.3968,150.6038,15385.0
2024-01-16 13:00:00,152.79,152.93,152.64,152.89,21119.0,150.5841,150.7221,150.4363,150.6827,21119.0
2024-01-16 13:10:00,152.91,153.27,152.89,153.17,22300.0,150.7024,151.0572,150.6827,150.9586,22300.0
2024-01-16 13:20:00,153.11,153.16,152.98,153.12,13843.0,150.8995,150.9488,150.7714,150.9093,13843.0
2024-01-16 13:30:00,153.1,153.19,152.71,152.73,18776.0,150.8896,150.9783,150.5053,150.525,18776.0
2024-01-16 13:40:00,152.67,152.75,152.6,152.69,18129.0,150.4658,150.5447,150.3968,150.4855,18129.0
2024-01-16 13:50:00,152.66,152.67,152.35,152.55,52065.0,150.456,150.4658,150.1505,150.3476,52065.0
2024-01-16 14:00:00,152.59,152.63,152.38,152.43,11479.0,150.387,150.4264,150.18,150.2293,11479.0
2024-01-16 14:10:00,152.47,152.48,152.16,152.19,11178.0,150.2687,150.2786,149.9632,149.9928,11178.0
2024-01-16 14:20:00,152.19,152.38,152.17,152.36,11115.0,149.9928,150.18,149.9731,150.1603,11115.0
2024-01-16 14:30:00,152.34,152.48,152.22,152.43,9636.0,150.1406,150.2786,150.0223,150.2293,9636.0
2024-01-16 14:40:00,152.46,152.59,152.43,152.59,15910.0,150.2589,150.387,150.2293,150.387,15910.0
2024-01-16 14:50:00,152.54,152.65,152.45,152.6,8477.0,150.3377,150.4461,150.249,150.3968,8477.0
2024-01-16 15:00:00,152.58,152.61,152.4,152.49,14978.0,150.3771,150.4067,150.1997,150.2884,14978.0
2024-01-16 15:10:00,152.5,152.69,152.41,152.68,21470.0,150.2983,150.4855,150.2096,150.4757,21470.0
2024-01-16 15:20:00,152.71,152.74,152.53,152.6,23295.0,150.5053,150.5348,150.3279,150.3968,23295.0
2024-01-16 15:30:00,152.62,152.73,152.53,152.55,27243.0,150.4166,150.525,150.3279,150.3476,27243.0
2024-01-16 15:40:00,152.54,152.6,152.42,152.58,37038.0,150.3377,150.3968,150.2194,150.3771,37038.0
2024-01-16 15:50:00,152.54,153.03,152.48,152.98,110956.0,150.3377,150.8206,150.2786,150.7714,110956.0
2024-01-17 09:30:00,151.75,153.01,151.08,152.47,57198.0,149.5591,150.8009,148.8988,150.2687,57198.0
2024-01-17 09:40:00,152.46,152.96,152.28,152.95,23650.0,150.2589,150.7516,150.0815,150.7418,23650.0
2024-01-17 09:50:00,152.89,152.89,152.24,152.5,19040.0,150.6827,150.6827,150.042,150.2983,19040.0
2024-01-17 10:00:00,152.5,152.56,152.17,152.32,47737.0,150.2983,150.3574,149.9731,150.1209,47737.0
2024-01-17 10:10:00,152.37,152.53,151.88,151.96,18415.0,150.1702,150.3279,149.6872,149.7661,18415.0
2024-01-17 10:20:00,151.89,152.15,151.73,151.93,14840.0,149.6971,149.9533,149.5394,149.7365,14840.0
2024-01-17 10:30:00,151.89,151.89,151.53,151.59,22957.0,149.6971,149.6971,149.3423,149.4014,22957.0
2024-01-17 10:40:00,151.53,151.7,151.22,151.7,26236.0,149.3423,149.5098,149.0368,149.5098,26236.0
2024-01-17 10:50:00,151.78,151.84,151.64,151.69,11237.0,149.5887,149.6478,149.4507,149.5,11237.0
2024-01-17 11:00:00,151.73,152.01,151.71,151.8,27710.0,149.5394,149.8154,149.5197,149.6084,27710.0
2024-01-17 11:10:00,151.77,151.96,151.67,151.96,21864.0,149.5788,149.7661,149.4803,149.7661,21864.0
2024-01-17 11:20:00,151.98,152.03,151.83,151.86,9332.0,149.7858,149.8351,149.638,149.6675,9332.0
2024-01-17 11:30:00,151.83,151.91,151.7,151.7,11256.0,149.638,149.7168,149.5098,149.5098,11256.0
2024-01-17 11:40:00,151.76,152.1,151.74,151.75,18678.0,149.569,149.9041,149.5493,149.5591,18678.0
2024-01-17 11:50:00,151.84,151.86,151.67,151.74,12758.0,149.6478,149.6675,149.4803,149.5493,12758.0
2024-01-17 12:00:00,151.74,151.74,151.36,151.42,12286.0,149.5493,149.5493,149.1747,149.2339,12286.0
2024-01-17 12:10:00,151.4,151.67,151.37,151.41,19774.0,149.2142,149.4803,149.1846,149.224,19774.0
2024-01-17 12:20:00,151.4,151.44,151.16,151.27,13899.0,149.2142,149.2536,148.9776,149.086,13899.0
2024-01-17 12:30:00,151.25,151.33,151.15,151.22,8924.0,149.0663,149.1452,148.9678,149.0368,8924.0
2024-01-17 12:40:00,151.25,151.41,151.15,151.36,9145.0,149.0663,149.224,148.9678,149.1747,9145.0
2024-01-17 12:50:00,151.33,151.57,151.33,151.49,9176.0,149.1452,149.3817,149.1452,149.3029,9176.0
2024-01-17 13:00:00,151.44,151.63,151.31,151.52,11720.0,149.2536,149.4409,149.1255,149.3324,11720.0
2024-01-17 13:10:00,151.49,151.5,151.14,151.32,7443.0,149.3029,149.3127,148.9579,149.1353,7443.0
2024-01-17 13:20:00,151.32,151.37,151.15,151.3,7220.0,149.1353,149.1846,148.9678,149.1156,7220.0
2024-01-17 13:30:00,151.27,151.27,151.09,151.09,5181.0,149.086,149.086,148.9086,148.9086,5181.0
2024-01-17 13:40:00,151.11,151.25,151.1,151.16,12818.0,148.9284,149.0663,148.9185,148.9776,12818.0
2024-01-17 13:50:00,151.25,151.43,151.2,151.41,13384.0,149.0663,149.2437,149.0171,149.224,13384.0
2024-01-17 14:00:00,151.39,151.58,151.33,151.37,10606.0,149.2043,149.3916,149.1452,149.1846,10606.0
2024-01-17 14:10:00,151.34,151.47,151.28,151.45,9490.0,149.155,149.2832,149.0959,149.2634,9490.0
2024-01-17 14:20:00,151.48,151.52,151.38,151.5,8479.0,149.293,149.3324,149.1945,149.3127,8479.0
2024-01-17 14:30:00,151.52,151.69,151.51,151.56,8817.0,149.3324,149.5,149.3226,149.3719,8817.0
2024-01-17 14:40:00,151.6,151.8,151.57,151.67,14496.0,149.4113,149.6084,149.3817,149.4803,14496.0
2024-01-17 14:50:00,151.67,151.67,151.51,151.59,12563.0,149.4803,149.4803,149.3226,149.4014,12563.0
2024-01-17 15:00:00,151.6,151.6,151.28,151.3,10769.0,149.4113,149.4113,149.0959,149.1156,10769.0
2024-01-17 15:10:00,151.31,151.32,151.05,151.25,18000.0,149.1255,149.1353,148.8692,149.0663,18000.0
2024-01-17 15:20:00,151.27,151.38,151.15,151.31,20721.0,149.086,149.1945,148.9678,149.1255,20721.0
2024-01-17 15:30:00,151.31,151.49,151.25,151.44,17733.0,149.1255,149.3029,149.0663,149.2536,17733.0
2024-01-17 15:40:00,151.42,151.51,151.33,151.39,34431.0,149.2339,149.3226,149.1452,149.2043,34431.0
2024-01-17 15:50:00,151.41,151.97,151.39,151.91,126267.0,149.224,149.7759,149.2043,149.7168,126267.0
2024-01-18 09:30:00,153.78,154.24,152.81,153.21,76158.0,151.5598,152.0132,150.6038,150.998,76158.0
2024-01-18 09:40:00,153.51,153.67,152.85,152.85,42461.0,151.2937,151.4514,150.6432,150.6432,42461.0
2024-01-18 09:50:00,153.01,153.05,152.58,152.75,35697.0,150.8009,150.8403,150.3771,150.5447,35697.0
2024-01-18 10:00:00,152.66,152.75,152.21,152.3,52454.0,150.456,150.5447,150.0125,150.1012,52454.0
2024-01-18 10:10:00,152.29,152.83,152.25,152.61,71152.0,150.0913,150.6235,150.0519,150.4067,71152.0
2024-01-18 10:20:00,152.8,152.82,152.22,152.39,53580.0,150.594,150.6137,150.0223,150.1899,53580.0
2024-01-18 10:30:00,152.38,152.87,152.28,152.8,31245.0,150.18,150.6629,150.0815,150.594,31245.0
2024-01-18 10:40:00,152.76,152.93,152.59,152.82,43087.0,150.5545,150.7221,150.387,150.6137,43087.0
2024-01-18 10:50:00,152.82,152.83,152.46,152.62,38524.0,150.6137,150.6235,150.2589,150.4166,38524.0
2024-01-18 11:00:00,152.67,152.78,152.38,152.62,25211.0,150.4658,150.5742,150.18,150.4166,25211.0
2024-01-18 11:10:00,152.64,152.84,152.59,152.6,13695.0,150.4363,150.6334,150.387,150.3968,13695.0
2024-01-18 11:20:00,152.66,152.69,152.5,152.62,21003.0,150.456,150.4855,150.2983,150.4166,21003.0
2024-01-18 11:30:00,152.59,152.6,152.4,152.4,24153.0,150.387,150.3968,150.1997,150.1997,24153.0
2024-01-18 11:40:00,152.41,152.53,152.11,152.12,22365.0,150.2096,150.3279,149.9139,149.9238,22365.0
2024-01-18 11:50:00,152.12,152.28,151.69,151.71,27604.0,149.9238,150.0815,149.5,149.5197,27604.0
2024-01-18 12:00:00,151.72,151.72,151.22,151.32,27563.0,149.5296,149.5296,149.0368,149.1353,27563.0
2024-01-18 12:10:00,151.33,151.42,151.06,151.16,15266.0,149.1452,149.2339,148.8791,148.9776,15266.0
2024-01-18 12:20:00,151.19,151.23,150.93,151.04,20272.0,149.0072,149.0466,148.751,148.8594,20272.0
2024-01-18 12:30:00,151.09,151.18,150.87,151.18,14177.0,148.9086,148.9973,148.6918,148.9973,14177.0
2024-01-18 12:40:00,151.23,151.28,151.07,151.25,17444.0,149.0466,149.0959,148.8889,149.0663,17444.0
2024-01-18 12:50:00,151.23,151.23,150.96,151.04,11117.0,149.0466,149.0466,148.7805,148.8594,11117.0
2024-01-18 13:00:00,151.01,151.01,150.79,150.92,13078.0,148.8298,148.8298,148.613,148.7411,13078.0
2024-01-18 13:10:00,150.97,151.05,150.85,150.98,11211.0,148.7904,148.8692,148.6721,148.8002,11211.0
2024-01-18 13:20:00,151.02,151.23,150.93,151.19,10150.0,148.8397,149.0466,148.751,149.0072,10150.0
2024-01-18 13:30:00,151.22,151.55,151.22,151.51,22796.0,149.0368,149.362,149.0368,149.3226,22796.0
2024-01-18 13:40:00,151.5,151.5,151.3,151.45,14122.0,149.3127,149.3127,149.1156,149.2634,14122.0
2024-01-18 13:50:00,151.45,151.69,151.42,151.68,20468.0,149.2634,149.5,149.2339,149.4901,20468.0
2024-01-18 14:00:00,151.68,151.75,151.61,151.65,13143.0,149.4901,149.5591,149.4211,149.4606,13143.0
2024-01-18 14:10:00,151.67,151.95,151.65,151.77,20859.0,149.4803,149.7562,149.4606,149.5788,20859.0
2024-01-18 14:20:00,151.78,152.05,151.72,152.01,16884.0,149.5887,149.8548,149.5296,149.8154,16884.0
2024-01-18 14:30:00,152.01,152.2,152.0,152.1,20556.0,149.8154,150.0026,149.8055,149.9041,20556.0
2024-01-18 14:40:00,152.12,152.14,151.79,152.07,14111.0,149.9238,149.9435,149.5985,149.8745,14111.0
2024-01-18 14:50:00,152.04,152.3,152.01,152.17,16981.0,149.8449,150.1012,149.8154,149.9731,16981.0
2024-01-18 15:00:00,152.15,152.42,152.1,152.42,24758.0,149.9533,150.2194,149.9041,150.2194,24758.0
2024-01-18 15:10:00,152.4,152.43,152.25,152.25,25841.0,150.1997,150.2293,150.0519,150.0519,25841.0
2024-01-18 15:20:00,152.24,152.33,152.15,152.33,32400.0,150.042,150.1307,149.9533,150.1307,32400.0
2024-01-18 15:30:00,152.33,152.47,152.26,152.33,37953.0,150.1307,150.2687,150.0618,150.1307,37953.0
2024-01-18 15:40:00,152.33,152.6,152.31,152.45,51203.0,150.1307,150.3968,150.111,150.249,51203.0
2024-01-18 15:50:00,152.44,152.68,152.31,152.5,171916.0,150.2392,150.4757,150.111,150.2983,171916.0
2024-01-19 09:30:00,153.13,153.87,152.41,153.33,144588.0,150.9192,151.6485,150.2096,151.1163,144588.0
2024-01-19 09:40:00,153.34,153.8,152.54,152.77,48797.0,151.1262,151.5795,150.3377,150.5644,48797.0
2024-01-19 09:50:00,152.87,153.0,152.32,153.0,27660.0,150.6629,150.7911,150.1209,150.7911,27660.0
2024-01-19 10:00:00,152.66,153.1,152.55,152.63,132291.0,150.456,150.8896,150.3476,150.4264,132291.0
2024-01-19 10:10:00,152.63,153.0,152.55,152.88,30472.0,150.4264,150.7911,150.3476,150.6728,30472.0
2024-01-19 10:20:00,152.96,153.05,152.56,152.62,13456.0,150.7516,150.8403,150.3574,150.4166,13456.0
2024-01-19 10:30:00,152.58,152.9,152.47,152.6,23980.0,150.3771,150.6925,150.2687,150.3968,23980.0
2024-01-19 10:40:00,152.66,152.91,152.65,152.87,20431.0,150.456,150.7024,150.4461,150.6629,20431.0
2024-01-19 10:50:00,152.82,153.35,152.74,153.22,30070.0,150.6137,151.136,150.5348,151.0079,30070.0
2024-01-19 11:00:00,153.23,153.64,153.11,153.57,15221.0,151.0178,151.4218,150.8995,151.3528,15221.0
2024-01-19 11:10:00,153.57,153.84,153.41,153.48,10482.0,151.3528,151.6189,151.1952,151.2641,10482.0
2024-01-19 11:20:00,153.5,153.54,153.35,153.41,29123.0,151.2839,151.3233,151.136,151.1952,29123.0
2024-01-19 11:30:00,153.39,153.46,153.19,153.27,15358.0,151.1754,151.2444,150.9783,151.0572,15358.0
2024-01-19 11:40:00,153.28,153.45,153.23,153.42,11867.0,151.067,151.2346,151.0178,151.205,11867.0
2024-01-19 11:50:00,153.38,153.67,153.36,153.63,12834.0,151.1656,151.4514,151.1459,151.412,12834.0
2024-01-19 12:00:00,153.62,153.62,153.47,153.53,8871.0,151.4021,151.4021,151.2543,151.3134,8871.0
2024-01-19 12:10:00,153.51,153.79,153.5,153.72,14537.0,151.2937,151.5697,151.2839,151.5007,14537.0
2024-01-19 12:20:00,153.71,153.89,153.68,153.81,15383.0,151.4908,151.6682,151.4613,151.5894,15383.0
2024-01-19 12:30:00,153.83,153.98,153.69,153.71,42890.0,151.6091,151.7569,151.4711,151.4908,42890.0
2024-01-19 12:40:00,153.63,153.86,153.53,153.54,47411.0,151.412,151.6387,151.3134,151.3233,47411.0
2024-01-19 12:50:00,153.61,153.97,153.61,153.93,16102.0,151.3923,151.7471,151.3923,151.7076,16102.0
2024-01-19 13:00:00,153.92,153.98,153.76,153.89,12380.0,151.6978,151.7569,151.5401,151.6682,12380.0
2024-01-19 13:10:00,153.92,154.14,153.9,154.12,28689.0,151.6978,151.9146,151.6781,151.8949,28689.0
2024-01-19 13:20:00,154.12,154.42,154.1,154.38,6693.0,151.8949,152.1906,151.8752,152.1511,6693.0
2024-01-19 13:30:00,154.43,154.57,154.41,154.53,30426.0,152.2004,152.3384,152.1807,152.299,30426.0
2024-01-19 13:40:00,154.56,154.74,154.55,154.62,11712.0,152.3285,152.5059,152.3187,152.3877,11712.0
2024-01-19 13:50:00,154.66,154.73,154.62,154.7,10958.0,152.4271,152.4961,152.3877,152.4665,10958.0
2024-01-19 14:00:00,154.72,155.01,154.67,154.79,20748.0,152.4862,152.7721,152.437,152.5552,20748.0
2024-01-19 14:10:00,154.78,154.98,154.75,154.79,16964.0,152.5454,152.7425,152.5158,152.5552,16964.0
2024-01-19 14:20:00,154.78,155.44,154.72,155.13,14893.0,152.5454,153.1958,152.4862,152.8903,14893.0
2024-01-19 14:30:00,155.15,155.22,154.74,154.88,12500.0,152.91,152.979,152.5059,152.6439,12500.0
2024-01-19 14:40:00,154.93,154.93,154.59,154.75,22772.0,152.6932,152.6932,152.3581,152.5158,22772.0
2024-01-19 14:50:00,154.78,154.8,154.57,154.72,24143.0,152.5454,152.5651,152.3384,152.4862,24143.0
2024-01-19 15:00:00,154.7,154.92,154.64,154.66,55382.0,152.4665,152.6834,152.4074,152.4271,55382.0
2024-01-19 15:10:00,154.63,154.89,154.62,154.8,35508.0,152.3975,152.6538,152.3877,152.5651,35508.0
2024-01-19 15:20:00,154.77,155.09,154.75,154.95,23783.0,152.5355,152.8509,152.5158,152.7129,23783.0
2024-01-19 15:30:00,154.92,155.23,154.92,155.14,29278.0,152.6834,152.9889,152.6834,152.9002,29278.0
2024-01-19 15:40:00,155.13,155.17,154.89,154.97,53585.0,152.8903,152.9297,152.6538,152.7326,53585.0
2024-01-19 15:50:00,155.0,155.3,154.91,155.28,181248.0,152.7622,153.0579,152.6735,153.0382,181248.0
2024-01-22 09:30:00,155.65,156.78,155.1,155.59,97730.0,153.4028,154.5165,152.8608,153.3437,97730.0
2024-01-22 09:40:00,155.64,155.86,155.01,155.3,35903.0,153.393,153.6098,152.7721,153.0579,35903.0
2024-01-22 09:50:00,155.32,156.55,155.12,156.52,121208.0,153.0776,154.2898,152.8805,154.2603,121208.0
2024-01-22 10:00:00,156.5,156.95,156.38,156.9,75921.0,154.2405,154.684,154.1223,154.6348,75921.0
2024-01-22 10:10:00,156.93,157.56,156.84,157.33,94459.0,154.6643,155.2852,154.5756,155.0586,94459.0
2024-01-22 10:20:00,157.24,157.6,157.11,157.19,29215.0,154.9699,155.3247,154.8417,154.9206,29215.0
2024-01-22 10:30:00,157.13,157.33,156.88,157.15,29663.0,154.8614,155.0586,154.6151,154.8812,29663.0
2024-01-22 10:40:00,157.07,157.25,156.99,157.0,28149.0,154.8023,154.9797,154.7235,154.7333,28149.0
2024-01-22 10:50:00,157.01,157.32,157.0,157.25,29261.0,154.7432,155.0487,154.7333,154.9797,29261.0
2024-01-22 11:00:00,157.25,157.54,157.05,157.53,70781.0,154.9797,155.2655,154.7826,155.2557,70781.0
2024-01-22 11:10:00,157.51,157.53,157.19,157.36,37713.0,155.236,155.2557,154.9206,155.0881,37713.0
2024-01-22 11:20:00,157.39,157.43,157.05,157.23,73917.0,155.1177,155.1571,154.7826,154.96,73917.0
2024-01-22 11:30:00,157.25,157.28,156.95,157.04,43011.0,154.9797,155.0093,154.684,154.7727,43011.0
2024-01-22 11:40:00,157.01,157.14,156.98,157.03,60695.0,154.7432,154.8713,154.7136,154.7629,60695.0
2024-01-22 11:50:00,157.07,157.21,156.95,157.17,33485.0,154.8023,154.9403,154.684,154.9009,33485.0
2024-01-22 12:00:00,157.21,157.28,156.9,156.94,33786.0,154.9403,155.0093,154.6348,154.6742,33786.0
2024-01-22 12:10:00,156.94,157.1,156.89,157.07,25465.0,154.6742,154.8319,154.6249,154.8023,25465.0
2024-01-22 12:20:00,157.07,157.17,157.06,157.06,34128.0,154.8023,154.9009,154.7925,154.7925,34128.0
2024-01-22 12:30:00,157.06,157.11,156.94,157.1,37926.0,154.7925,154.8417,154.6742,154.8319,37926.0
2024-01-22 12:40:00,157.1,157.11,156.96,156.99,22209.0,154.8319,154.8417,154.6939,154.7235,22209.0
2024-01-22 12:50:00,156.97,156.97,156.66,156.68,24154.0,154.7038,154.7038,154.3982,154.4179,24154.0
2024-01-22 13:00:00,156.68,156.88,156.43,156.77,34206.0,154.4179,154.6151,154.1716,154.5066,34206.0
2024-01-22 13:10:00,156.77,156.98,156.6,156.65,27458.0,154.5066,154.7136,154.3391,154.3884,27458.0
2024-01-22 13:20:00,156.6,156.7,156.44,156.52,36927.0,154.3391,154.4377,154.1814,154.2603,36927.0
2024-01-22 13:30:00,156.51,156.83,156.41,156.81,38565.0,154.2504,154.5658,154.1518,154.5461,38565.0
2024-01-22 13:40:00,156.79,156.95,156.72,156.94,48747.0,154.5264,154.684,154.4574,154.6742,48747.0
2024-01-22 13:50:00,156.94,157.02,156.89,156.91,16350.0,154.6742,154.753,154.6249,154.6446,16350.0
2024-01-22 14:00:00,156.92,157.1,156.9,157.08,13680.0,154.6545,154.8319,154.6348,154.8122,13680.0
2024-01-22 14:10:00,157.08,157.08,156.83,156.87,38807.0,154.8122,154.8122,154.5658,154.6052,38807.0
2024-01-22 14:20:00,156.88,156.99,156.82,156.97,49255.0,154.6151,154.7235,154.5559,154.7038,49255.0
2024-01-22 14:30:00,156.97,156.97,156.72,156.72,26131.0,154.7038,154.7038,154.4574,154.4574,26131.0
2024-01-22 14:40:00,156.75,156.99,156.75,156.99,32029.0,154.4869,154.7235,154.4869,154.7235,32029.0
2024-01-22 14:50:00,156.99,157.17,156.96,157.17,23228.0,154.7235,154.9009,154.6939,154.9009,23228.0
2024-01-22 15:00:00,157.18,157.27,157.06,157.27,50465.0,154.9107,154.9994,154.7925,154.9994,50465.0
2024-01-22 15:10:00,157.27,157.45,157.17,157.42,54823.0,154.9994,155.1768,154.9009,155.1473,54823.0
2024-01-22 15:20:00,157.42,157.86,157.42,157.86,60176.0,155.1473,155.5809,155.1473,155.5809,60176.0
2024-01-22 15:30:00,157.89,157.93,157.51,157.53,62046.0,155.6105,155.6499,155.236,155.2557,62046.0
2024-01-22 15:40:00,157.53,157.68,157.25,157.28,78293.0,155.2557,155.4035,154.9797,155.0093,78293.0
2024-01-22 15:50:00,157.27,157.83,157.18,157.68,266277.0,154.9994,155.5513,154.9107,155.4035,266277.0
2024-01-23 09:30:00,148.5,151.0,145.5,147.42,651614.0,146.356,148.8199,143.3994,145.2916,651614.0
2024-01-23 09:40:00,147.68,147.72,145.52,145.85,324942.0,145.5479,145.5873,143.4191,143.7443,324942.0
2024-01-23 09:50:00,145.99,146.7,144.78,146.43,366075.0,143.8823,144.582,142.6897,144.3159,366075.0
2024-01-23 10:00:00,146.43,146.68,144.66,145.04,306373.0,144.3159,144.5623,142.5715,142.946,306373.0
2024-01-23 10:10:00,145.06,145.16,144.45,144.92,285681.0,142.9657,143.0643,142.3645,142.8277,285681.0
2024-01-23 10:20:00,144.92,144.98,143.68,144.3,379525.0,142.8277,142.8869,141.6056,142.2167,379525.0
2024-01-23 10:30:00,144.32,144.38,143.36,143.58,226380.0,142.2364,142.2955,141.2902,141.5071,226380.0
2024-01-23 10:40:00,143.58,143.75,142.94,143.41,239846.0,141.5071,141.6746,140.8763,141.3395,239846.0
2024-01-23 10:50:00,143.38,144.1,143.32,143.84,288953.0,141.31,142.0196,141.2508,141.7633,288953.0
2024-01-23 11:00:00,143.81,144.3,143.77,144.28,164902.0,141.7338,142.2167,141.6943,142.197,164902.0
2024-01-23 11:10:00,144.3,144.59,143.28,143.47,160080.0,142.2167,142.5025,141.2114,141.3987,160080.0
2024-01-23 11:20:00,143.48,143.62,143.08,143.46,169916.0,141.4085,141.5465,141.0143,141.3888,169916.0
2024-01-23 11:30:00,143.46,143.64,143.26,143.59,156636.0,141.3888,141.5662,141.1917,141.5169,156636.0
2024-01-23 11:40:00,143.63,143.76,143.14,143.36,163758.0,141.5563,141.6845,141.0734,141.2902,163758.0
2024-01-23 11:50:00,143.31,143.67,143.21,143.53,99964.0,141.241,141.5958,141.1424,141.4578,99964.0
2024-01-23 12:00:00,143.54,143.69,143.34,143.55,126850.0,141.4676,141.6155,141.2705,141.4775,126850.0
2024-01-23 12:10:00,143.55,143.55,141.61,141.65,184334.0,141.4775,141.4775,139.5655,139.6049,184334.0
2024-01-23 12:20:00,141.69,142.56,141.51,142.43,137449.0,139.6444,140.5018,139.467,140.3737,137449.0
2024-01-23 12:30:00,142.44,142.95,142.4,142.81,134926.0,140.3835,140.8862,140.3441,140.7482,134926.0
2024-01-23 12:40:00,142.8,143.04,142.6,142.7,131011.0,140.7383,140.9749,140.5412,140.6398,131011.0
2024-01-23 12:50:00,142.71,143.0,142.51,142.6,140862.0,140.6496,140.9354,140.4525,140.5412,140862.0
2024-01-23 13:00:00,142.61,142.94,142.22,142.94,139876.0,140.5511,140.8763,140.1667,140.8763,139876.0
2024-01-23 13:10:00,142.93,143.16,142.55,142.56,107376.0,140.8665,141.0931,140.4919,140.5018,107376.0
2024-01-23 13:20:00,142.56,142.69,142.43,142.43,101747.0,140.5018,140.6299,140.3737,140.3737,101747.0
2024-01-23 13:30:00,142.43,142.61,142.32,142.42,89605.0,140.3737,140.5511,140.2653,140.3638,89605.0
2024-01-23 13:40:00,142.43,143.19,142.42,143.15,103442.0,140.3737,141.1227,140.3638,141.0833,103442.0
2024-01-23 13:50:00,143.15,143.4,142.88,142.93,155395.0,141.0833,141.3297,140.8172,140.8665,155395.0
2024-01-23 14:00:00,142.93,142.97,142.41,142.57,106305.0,140.8665,140.9059,140.354,140.5117,106305.0
2024-01-23 14:10:00,142.56,142.57,141.78,141.89,108335.0,140.5018,140.5117,139.7331,139.8415,108335.0
2024-01-23 14:20:00,141.87,142.26,141.76,142.23,102899.0,139.8218,140.2061,139.7133,140.1766,102899.0
2024-01-23 14:30:00,142.22,142.63,141.89,142.58,112699.0,140.1667,140.5708,139.8415,140.5215,112699.0
2024-01-23 14:40:00,142.58,143.53,142.57,143.32,133296.0,140.5215,141.4578,140.5117,141.2508,133296.0
2024-01-23 14:50:00,143.31,143.67,143.19,143.49,90310.0,141.241,141.5958,141.1227,141.4184,90310.0
2024-01-23 15:00:00,143.49,143.54,142.61,143.15,129731.0,141.4184,141.4676,140.5511,141.0833,129731.0
2024-01-23 15:10:00,143.16,143.95,143.15,143.93,112536.0,141.0931,141.8717,141.0833,141.852,112536.0
2024-01-23 15:20:00,143.96,144.05,143.43,143.54,135755.0,141.8816,141.9703,141.3592,141.4676,135755.0
2024-01-23 15:30:00,143.52,144.46,143.46,144.0,249231.0,141.4479,142.3744,141.3888,141.921,249231.0
2024-01-23 15:40:00,144.0,144.01,143.32,143.32,291909.0,141.921,141.9309,141.2508,141.2508,291909.0
2024-01-23 15:50:00,143.34,143.68,143.05,143.13,639633.0,141.2705,141.6056,140.9847,141.0636,639633.0
2024-01-24 09:30:00,144.67,145.23,143.89,144.64,189007.0,142.5813,143.1332,141.8126,142.5518,189007.0
2024-01-24 09:40:00,144.67,145.17,143.73,143.82,184471.0,142.5813,143.0741,141.6549,141.7436,184471.0
2024-01-24 09:50:00,143.81,144.0,142.62,142.74,118341.0,141.7338,141.921,140.5609,140.6792,118341.0
2024-01-24 10:00:00,142.8,143.46,142.1,142.44,129271.0,140.7383,141.3888,140.0484,140.3835,129271.0
2024-01-24 10:10:00,142.42,142.56,141.82,142.47,103923.0,140.3638,140.5018,139.7725,140.4131,103923.0
2024-01-24 10:20:00,142.49,142.5,142.01,142.2,51880.0,140.4328,140.4427,139.9597,140.147,51880.0
2024-01-24 10:30:00,142.17,142.36,141.91,142.0,59026.0,140.1174,140.3047,139.8612,139.9499,59026.0
2024-01-24 10:40:00,142.02,142.02,141.7,141.82,59536.0,139.9696,139.9696,139.6542,139.7725,59536.0
2024-01-24 10:50:00,141.84,141.95,141.55,141.68,94335.0,139.7922,139.9006,139.5064,139.6345,94335.0
2024-01-24 11:00:00,141.7,141.97,141.6,141.75,53299.0,139.6542,139.9203,139.5557,139.7035,53299.0
2024-01-24 11:10:00,141.75,141.75,141.4,141.69,49508.0,139.7035,139.7035,139.3585,139.6444,49508.0
2024-01-24 11:20:00,141.7,141.77,141.5,141.53,33601.0,139.6542,139.7232,139.4571,139.4867,33601.0
2024-01-24 11:30:00,141.53,141.53,141.19,141.42,57305.0,139.4867,139.4867,139.1516,139.3783,57305.0
2024-01-24 11:40:00,141.41,141.57,141.25,141.47,39776.0,139.3684,139.5261,139.2107,139.4275,39776.0
2024-01-24 11:50:00,141.48,141.58,141.23,141.3,37530.0,139.4374,139.5359,139.191,139.26,37530.0
2024-01-24 12:00:00,141.29,141.29,140.77,140.78,61136.0,139.2501,139.2501,138.7376,138.7475,61136.0
2024-01-24 12:10:00,140.78,140.87,140.7,140.72,54810.0,138.7475,138.8362,138.6687,138.6884,54810.0
2024-01-24 12:20:00,140.72,140.96,140.5,140.92,64221.0,138.6884,138.9249,138.4715,138.8855,64221.0
2024-01-24 12:30:00,140.92,141.32,140.91,141.19,41452.0,138.8855,139.2797,138.8756,139.1516,41452.0
2024-01-24 12:40:00,141.18,141.21,140.73,140.96,80538.0,139.1417,139.1713,138.6982,138.9249,80538.0
2024-01-24 12:50:00,140.96,141.03,140.64,141.03,57243.0,138.9249,138.9939,138.6095,138.9939,57243.0
2024-01-24 13:00:00,141.04,141.13,140.66,140.93,40181.0,139.0037,139.0924,138.6292,138.8953,40181.0
2024-01-24 13:10:00,140.92,141.35,140.9,141.35,46995.0,138.8855,139.3093,138.8658,139.3093,46995.0
2024-01-24 13:20:00,141.38,141.5,140.79,140.86,85541.0,139.3388,139.4571,138.7574,138.8263,85541.0
2024-01-24 13:30:00,140.86,140.92,140.57,140.57,36528.0,138.8263,138.8855,138.5405,138.5405,36528.0
2024-01-24 13:40:00,140.57,140.84,140.53,140.6,39087.0,138.5405,138.8066,138.5011,138.5701,39087.0
2024-01-24 13:50:00,140.59,140.78,140.41,140.47,62614.0,138.5602,138.7475,138.3828,138.442,62614.0
2024-01-24 14:00:00,140.47,140.55,140.03,140.17,65556.0,138.442,138.5208,138.0083,138.1463,65556.0
2024-01-24 14:10:00,140.17,140.32,140.0,140.08,44942.0,138.1463,138.2941,137.9788,138.0576,44942.0
2024-01-24 14:20:00,140.05,140.29,140.0,140.25,39098.0,138.028,138.2646,137.9788,138.2251,39098.0
2024-01-24 14:30:00,140.26,140.41,140.06,140.17,39542.0,138.235,138.3828,138.0379,138.1463,39542.0
2024-01-24 14:40:00,140.21,140.38,140.09,140.19,39789.0,138.1857,138.3533,138.0675,138.166,39789.0
2024-01-24 14:50:00,140.2,140.31,139.9,140.0,59807.0,138.1759,138.2843,137.8802,137.9788,59807.0
2024-01-24 15:00:00,139.99,140.05,139.82,139.99,67305.0,137.9689,138.028,137.8014,137.9689,67305.0
2024-01-24 15:10:00,139.99,139.99,139.38,139.45,92616.0,137.9689,137.9689,137.3677,137.4367,92616.0
2024-01-24 15:20:00,139.44,139.62,139.26,139.42,63804.0,137.4268,137.6042,137.2494,137.4071,63804.0
2024-01-24 15:30:00,139.41,139.73,139.39,139.65,53046.0,137.3973,137.7127,137.3776,137.6338,53046.0
2024-01-24 15:40:00,139.65,139.82,139.1,139.11,106565.0,137.6338,137.8014,137.0918,137.1016,106565.0
2024-01-24 15:50:00,139.11,139.22,138.83,139.21,309676.0,137.1016,137.21,136.8256,137.2002,309676.0
2024-01-25 09:30:00,140.13,141.03,139.01,140.05,152084.0,138.1069,138.9939,137.0031,138.028,152084.0
2024-01-25 09:40:00,140.13,140.78,139.89,140.66,36826.0,138.1069,138.7475,137.8703,138.6292,36826.0
2024-01-25 09:50:00,140.59,141.01,140.26,140.92,99780.0,138.5602,138.9742,138.235,138.8855,99780.0
2024-01-25 10:00:00,141.0,141.35,140.87,141.19,123254.0,138.9643,139.3093,138.8362,139.1516,123254.0
2024-01-25 10:10:00,141.18,141.37,140.72,140.87,62087.0,139.1417,139.329,138.6884,138.8362,62087.0
2024-01-25 10:20:00,140.86,141.11,140.7,140.73,47709.0,138.8263,139.0727,138.6687,138.6982,47709.0
2024-01-25 10:30:00,140.73,140.78,140.0,140.1,52109.0,138.6982,138.7475,137.9788,138.0773,52109.0
2024-01-25 10:40:00,140.1,140.19,139.84,139.84,42315.0,138.0773,138.166,137.8211,137.8211,42315.0
2024-01-25 10:50:00,139.86,139.91,139.66,139.83,70650.0,137.8408,137.8901,137.6437,137.8112,70650.0
2024-01-25 11:00:00,139.81,139.9,139.57,139.62,38311.0,137.7915,137.8802,137.555,137.6042,38311.0
2024-01-25 11:10:00,139.64,140.01,139.63,139.8,26021.0,137.624,137.9886,137.6141,137.7816,26021.0
2024-01-25 11:20:00,139.84,139.99,139.7,139.97,26722.0,137.8211,137.9689,137.6831,137.9492,26722.0
2024-01-25 11:30:00,139.98,140.23,139.85,140.14,29243.0,137.959,138.2054,137.8309,138.1167,29243.0
2024-01-25 11:40:00,140.14,140.36,139.99,140.3,35606.0,138.1167,138.3336,137.9689,138.2744,35606.0
2024-01-25 11:50:00,140.31,140.38,140.14,140.16,26265.0,138.2843,138.3533,138.1167,138.1364,26265.0
2024-01-25 12:00:00,140.14,140.18,139.95,139.98,43535.0,138.1167,138.1562,137.9295,137.959,43535.0
2024-01-25 12:10:00,139.97,140.54,139.96,140.53,41328.0,137.9492,138.511,137.9393,138.5011,41328.0
2024-01-25 12:20:00,140.53,140.7,140.47,140.7,46696.0,138.5011,138.6687,138.442,138.6687,46696.0
2024-01-25 12:30:00,140.68,140.9,140.68,140.85,26716.0,138.6489,138.8658,138.6489,138.8165,26716.0
2024-01-25 12:40:00,140.87,141.01,140.82,140.82,23763.0,138.8362,138.9742,138.7869,138.7869,23763.0
2024-01-25 12:50:00,140.82,140.84,140.64,140.67,23443.0,138.7869,138.8066,138.6095,138.6391,23443.0
2024-01-25 13:00:00,140.7,140.93,140.68,140.92,32011.0,138.6687,138.8953,138.6489,138.8855,32011.0
2024-01-25 13:10:00,140.95,140.99,140.57,140.64,24873.0,138.915,138.9545,138.5405,138.6095,24873.0
2024-01-25 13:20:00,140.63,140.72,140.46,140.48,23107.0,138.5997,138.6884,138.4321,138.4518,23107.0
2024-01-25 13:30:00,140.5,140.6,140.44,140.58,26272.0,138.4715,138.5701,138.4124,138.5504,26272.0
2024-01-25 13:40:00,140.56,140.76,140.56,140.65,29054.0,138.5307,138.7278,138.5307,138.6194,29054.0
2024-01-25 13:50:00,140.68,140.69,140.33,140.42,21642.0,138.6489,138.6588,138.304,138.3927,21642.0
2024-01-25 14:00:00,140.43,140.43,140.29,140.35,24227.0,138.4025,138.4025,138.2646,138.3237,24227.0
2024-01-25 14:10:00,140.33,140.71,140.32,140.7,27758.0,138.304,138.6785,138.2941,138.6687,27758.0
2024-01-25 14:20:00,140.71,140.92,140.63,140.85,37725.0,138.6785,138.8855,138.5997,138.8165,37725.0
2024-01-25 14:30:00,140.86,140.97,140.8,140.97,29235.0,138.8263,138.9348,138.7672,138.9348,29235.0
2024-01-25 14:40:00,140.95,141.0,140.74,140.78,27941.0,138.915,138.9643,138.7081,138.7475,27941.0
2024-01-25 14:50:00,140.77,140.89,140.71,140.8,57754.0,138.7376,138.8559,138.6785,138.7672,57754.0
2024-01-25 15:00:00,140.8,141.16,140.74,141.13,34666.0,138.7672,139.122,138.7081,139.0924,34666.0
2024-01-25 15:10:00,141.11,141.23,140.72,140.79,69249.0,139.0727,139.191,138.6884,138.7574,69249.0
2024-01-25 15:20:00,140.78,140.96,140.73,140.84,105943.0,138.7475,138.9249,138.6982,138.8066,105943.0
2024-01-25 15:30:00,140.85,140.99,140.77,140.92,76858.0,138.8165,138.9545,138.7376,138.8855,76858.0
2024-01-25 15:40:00,140.92,141.13,140.89,141.11,122983.0,138.8855,139.0924,138.8559,139.0727,122983.0
2024-01-25 15:50:00,141.13,141.7,141.11,141.57,407512.0,139.0924,139.6542,139.0727,139.5261,407512.0
2024-01-26 09:30:00,140.65,141.42,140.14,140.9,162428.0,138.6194,139.3783,138.1167,138.8658,162428.0
2024-01-26 09:40:00,141.04,141.47,140.96,141.22,38837.0,139.0037,139.4275,138.9249,139.1811,38837.0
2024-01-26 09:50:00,141.21,141.29,140.8,141.11,49337.0,139.1713,139.2501,138.7672,139.0727,49337.0
2024-01-26 10:00:00,141.06,141.12,140.56,140.75,66666.0,139.0235,139.0826,138.5307,138.7179,66666.0
2024-01-26 10:10:00,140.83,141.07,140.74,141.01,32369.0,138.7968,139.0333,138.7081,138.9742,32369.0
2024-01-26 10:20:00,141.09,141.6,140.94,141.45,34444.0,139.053,139.5557,138.9052,139.4078,34444.0
2024-01-26 10:30:00,141.45,141.56,141.16,141.33,71981.0,139.4078,139.5162,139.122,139.2896,71981.0
2024-01-26 10:40:00,141.31,141.49,141.24,141.37,99172.0,139.2698,139.4472,139.2009,139.329,99172.0
2024-01-26 10:50:00,141.38,141.58,141.25,141.33,43929.0,139.3388,139.5359,139.2107,139.2896,43929.0
2024-01-26 11:00:00,141.33,141.33,140.84,140.84,50489.0,139.2896,139.2896,138.8066,138.8066,50489.0
2024-01-26 11:10:00,140.85,140.95,140.81,140.86,28078.0,138.8165,138.915,138.7771,138.8263,28078.0
2024-01-26 11:20:00,140.88,141.23,140.86,141.18,29689.0,138.8461,139.191,138.8263,139.1417,29689.0
2024-01-26 11:30:00,141.19,141.22,141.0,141.02,22171.0,139.1516,139.1811,138.9643,138.984,22171.0
2024-01-26 11:40:00,141.02,141.17,140.94,141.15,30219.0,138.984,139.1319,138.9052,139.1122,30219.0
2024-01-26 11:50:00,141.14,141.35,141.13,141.24,39943.0,139.1023,139.3093,139.0924,139.2009,39943.0
2024-01-26 12:00:00,141.25,141.26,141.11,141.12,35786.0,139.2107,139.2206,139.0727,139.0826,35786.0
2024-01-26 12:10:00,141.12,141.21,141.0,141.01,22907.0,139.0826,139.1713,138.9643,138.9742,22907.0
2024-01-26 12:20:00,141.0,141.07,140.82,140.89,21083.0,138.9643,139.0333,138.7869,138.8559,21083.0
2024-01-26 12:30:00,140.88,140.9,140.39,140.4,32917.0,138.8461,138.8658,138.3631,138.373,32917.0
2024-01-26 12:40:00,140.38,140.47,140.2,140.21,37219.0,138.3533,138.442,138.1759,138.1857,37219.0
2024-01-26 12:50:00,140.23,140.28,139.9,139.92,61000.0,138.2054,138.2547,137.8802,137.8999,61000.0
2024-01-26 13:00:00,139.92,140.01,139.7,139.99,45711.0,137.8999,137.9886,137.6831,137.9689,45711.0
2024-01-26 13:10:00,139.99,140.05,139.92,139.97,33175.0,137.9689,138.028,137.8999,137.9492,33175.0
2024-01-26 13:20:00,139.96,140.19,139.94,140.05,39205.0,137.9393,138.166,137.9196,138.028,39205.0
2024-01-26 13:30:00,140.06,140.32,140.06,140.32,39323.0,138.0379,138.2941,138.0379,138.2941,39323.0
2024-01-26 13:40:00,140.32,140.37,140.2,140.22,34414.0,138.2941,138.3434,138.1759,138.1956,34414.0
2024-01-26 13:50:00,140.24,140.27,139.86,140.05,95287.0,138.2153,138.2449,137.8408,138.028,95287.0
2024-01-26 14:00:00,140.05,140.25,139.99,140.02,45138.0,138.028,138.2251,137.9689,137.9985,45138.0
2024-01-26 14:10:00,140.02,140.13,140.01,140.07,25525.0,137.9985,138.1069,137.9886,138.0477,25525.0
2024-01-26 14:20:00,140.09,140.21,139.89,140.18,30056.0,138.0675,138.1857,137.8703,138.1562,30056.0
2024-01-26 14:30:00,140.22,140.31,140.04,140.28,21758.0,138.1956,138.2843,138.0182,138.2547,21758.0
2024-01-26 14:40:00,140.28,140.32,140.05,140.05,34385.0,138.2547,138.2941,138.028,138.028,34385.0
2024-01-26 14:50:00,140.05,140.27,140.03,140.22,28284.0,138.028,138.2449,138.0083,138.1956,28284.0
2024-01-26 15:00:00,140.24,140.26,139.97,140.01,30471.0,138.2153,138.235,137.9492,137.9886,30471.0
2024-01-26 15:10:00,139.98,140.05,139.9,140.02,47906.0,137.959,138.028,137.8802,137.9985,47906.0
2024-01-26 15:20:00,140.04,140.37,139.99,140.23,66988.0,138.0182,138.3434,137.9689,138.2054,66988.0
2024-01-26 15:30:00,140.24,140.33,140.08,140.17,67411.0,138.2153,138.304,138.0576,138.1463,67411.0
2024-01-26 15:40:00,140.16,140.41,140.12,140.12,70578.0,138.1364,138.3828,138.097,138.097,70578.0
2024-01-26 15:50:00,140.11,140.56,140.06,140.51,299831.0,138.0872,138.5307,138.0379,138.4814,299831.0
2024-01-29 09:30:00,141.0,141.1,140.38,140.44,93706.0,138.9643,139.0629,138.3533,138.4124,93706.0
2024-01-29 09:40:00,140.51,140.79,140.12,140.29,42653.0,138.4814,138.7574,138.097,138.2646,42653.0
2024-01-29 09:50:00,140.29,140.41,140.14,140.21,32140.0,138.2646,138.3828,138.1167,138.1857,32140.0
2024-01-29 10:00:00,140.21,140.48,140.0,140.15,71733.0,138.1857,138.4518,137.9788,138.1266,71733.0
2024-01-29 10:10:00,140.19,140.27,139.99,140.03,60452.0,138.166,138.2449,137.9689,138.0083,60452.0
2024-01-29 10:20:00,140.0,140.1,139.83,139.97,94632.0,137.9788,138.0773,137.8112,137.9492,94632.0
2024-01-29 10:30:00,139.95,140.07,139.81,140.04,38226.0,137.9295,138.0477,137.7915,138.0182,38226.0
2024-01-29 10:40:00,140.03,140.67,140.0,140.63,34981.0,138.0083,138.6391,137.9788,138.5997,34981.0
2024-01-29 10:50:00,140.61,140.87,140.46,140.52,168893.0,138.58,138.8362,138.4321,138.4913,168893.0
2024-01-29 11:00:00,140.48,140.48,140.32,140.45,35584.0,138.4518,138.4518,138.2941,138.4223,35584.0
2024-01-29 11:10:00,140.47,140.9,140.44,140.81,63829.0,138.442,138.8658,138.4124,138.7771,63829.0
2024-01-29 11:20:00,140.78,140.83,140.61,140.69,24800.0,138.7475,138.7968,138.58,138.6588,24800.0
2024-01-29 11:30:00,140.69,140.87,140.55,140.57,43941.0,138.6588,138.8362,138.5208,138.5405,43941.0
2024-01-29 11:40:00,140.58,140.59,140.38,140.4,40140.0,138.5504,138.5602,138.3533,138.373,40140.0
2024-01-29 11:50:00,140.38,140.42,140.31,140.42,20513.0,138.3533,138.3927,138.2843,138.3927,20513.0
2024-01-29 12:00:00,140.43,140.43,140.26,140.39,21248.0,138.4025,138.4025,138.235,138.3631,21248.0
2024-01-29 12:10:00,140.38,140.39,140.24,140.33,22324.0,138.3533,138.3631,138.2153,138.304,22324.0
2024-01-29 12:20:00,140.33,140.59,140.3,140.52,36437.0,138.304,138.5602,138.2744,138.4913,36437.0
2024-01-29 12:30:00,140.5,140.68,140.49,140.66,33545.0,138.4715,138.6489,138.4617,138.6292,33545.0
2024-01-29 12:40:00,140.66,140.74,140.63,140.66,31996.0,138.6292,138.7081,138.5997,138.6292,31996.0
2024-01-29 12:50:00,140.64,140.78,140.53,140.61,79493.0,138.6095,138.7475,138.5011,138.58,79493.0
2024-01-29 13:00:00,140.61,140.69,140.5,140.62,28720.0,138.58,138.6588,138.4715,138.5898,28720.0
2024-01-29 13:10:00,140.62,140.79,140.56,140.6,107497.0,138.5898,138.7574,138.5307,138.5701,107497.0
2024-01-29 13:20:00,140.6,140.73,140.58,140.61,80997.0,138.5701,138.6982,138.5504,138.58,80997.0
2024-01-29 13:30:00,140.61,140.71,140.49,140.52,45530.0,138.58,138.6785,138.4617,138.4913,45530.0
2024-01-29 13:40:00,140.53,140.54,140.44,140.5,24808.0,138.5011,138.511,138.4124,138.4715,24808.0
2024-01-29 13:50:00,140.5,140.56,140.44,140.5,29939.0,138.4715,138.5307,138.4124,138.4715,29939.0
2024-01-29 14:00:00,140.48,140.56,140.43,140.54,35640.0,138.4518,138.5307,138.4025,138.511,35640.0
2024-01-29 14:10:00,140.54,140.63,140.39,140.4,68422.0,138.511,138.5997,138.3631,138.373,68422.0
2024-01-29 14:20:00,140.4,140.53,140.4,140.53,55729.0,138.373,138.5011,138.373,138.5011,55729.0
2024-01-29 14:30:00,140.53,140.68,140.44,140.56,59494.0,138.5011,138.6489,138.4124,138.5307,59494.0
2024-01-29 14:40:00,140.56,140.77,140.44,140.46,91212.0,138.5307,138.7376,138.4124,138.4321,91212.0
2024-01-29 14:50:00,140.46,140.49,140.22,140.26,29460.0,138.4321,138.4617,138.1956,138.235,29460.0
2024-01-29 15:00:00,140.26,140.53,140.26,140.42,84073.0,138.235,138.5011,138.235,138.3927,84073.0
2024-01-29 15:10:00,140.42,140.72,140.41,140.58,75179.0,138.3927,138.6884,138.3828,138.5504,75179.0
2024-01-29 15:20:00,140.58,140.78,140.47,140.49,335525.0,138.5504,138.7475,138.442,138.4617,335525.0
2024-01-29 15:30:00,140.48,140.57,140.34,140.47,88674.0,138.4518,138.5405,138.3138,138.442,88674.0
2024-01-29 15:40:00,140.49,140.5,139.91,140.37,92203.0,138.4617,138.4715,137.8901,138.3434,92203.0
2024-01-29 15:50:00,140.41,140.45,140.09,140.19,437477.0,138.3828,138.4223,138.0675,138.166,437477.0
2024-01-30 09:30:00,140.9,143.63,140.63,143.06,216665.0,138.8658,141.5563,138.5997,140.9946,216665.0
2024-01-30 09:40:00,143.14,143.22,142.21,142.79,56342.0,141.0734,141.1523,140.1569,140.7285,56342.0
2024-01-30 09:50:00,142.81,143.05,142.26,142.6,67513.0,140.7482,140.9847,140.2061,140.5412,67513.0
2024-01-30 10:00:00,142.66,142.89,142.11,142.89,43810.0,140.6004,140.827,140.0583,140.827,43810.0
2024-01-30 10:10:00,142.89,143.05,142.5,142.6,59349.0,140.827,140.9847,140.4427,140.5412,59349.0
2024-01-30 10:20:00,142.66,142.66,142.22,142.41,45444.0,140.6004,140.6004,140.1667,140.354,45444.0
2024-01-30 10:30:00,142.4,142.45,142.23,142.28,39563.0,140.3441,140.3934,140.1766,140.2258,39563.0
2024-01-30 10:40:00,142.36,142.45,142.19,142.37,42961.0,140.3047,140.3934,140.1371,140.3145,42961.0
2024-01-30 10:50:00,142.33,142.47,142.24,142.26,34406.0,140.2751,140.4131,140.1864,140.2061,34406.0
2024-01-30 11:00:00,142.24,142.3,142.03,142.26,18975.0,140.1864,140.2456,139.9794,140.2061,18975.0
2024-01-30 11:10:00,142.31,142.42,142.2,142.39,30137.0,140.2554,140.3638,140.147,140.3343,30137.0
2024-01-30 11:20:00,142.37,142.45,142.31,142.38,43289.0,140.3145,140.3934,140.2554,140.3244,43289.0
2024-01-30 11:30:00,142.39,142.87,142.38,142.73,27501.0,140.3343,140.8073,140.3244,140.6693,27501.0
2024-01-30 11:40:00,142.74,142.75,142.42,142.42,35477.0,140.6792,140.6891,140.3638,140.3638,35477.0
2024-01-30 11:50:00,142.44,142.57,142.31,142.49,22375.0,140.3835,140.5117,140.2554,140.4328,22375.0
2024-01-30 12:00:00,142.49,142.51,142.31,142.39,26435.0,140.4328,140.4525,140.2554,140.3343,26435.0
2024-01-30 12:10:00,142.4,142.46,142.31,142.4,22636.0,140.3441,140.4032,140.2554,140.3441,22636.0
2024-01-30 12:20:00,142.42,142.71,142.39,142.62,31594.0,140.3638,140.6496,140.3343,140.5609,31594.0
2024-01-30 12:30:00,142.59,142.72,142.51,142.54,20580.0,140.5314,140.6595,140.4525,140.4821,20580.0
2024-01-30 12:40:00,142.55,142.72,142.49,142.66,14466.0,140.4919,140.6595,140.4328,140.6004,14466.0
2024-01-30 12:50:00,142.66,142.87,142.58,142.84,14950.0,140.6004,140.8073,140.5215,140.7778,14950.0
2024-01-30 13:00:00,142.83,143.15,142.76,143.11,23728.0,140.7679,141.0833,140.6989,141.0439,23728.0
2024-01-30 13:10:00,143.1,143.5,143.08,143.39,38187.0,141.034,141.4282,141.0143,141.3198,38187.0
2024-01-30 13:20:00,143.41,143.55,143.35,143.41,27925.0,141.3395,141.4775,141.2804,141.3395,27925.0
2024-01-30 13:30:00,143.41,143.45,143.3,143.41,15821.0,141.3395,141.3789,141.2311,141.3395,15821.0
2024-01-30 13:40:00,143.43,143.73,143.39,143.65,46613.0,141.3592,141.6549,141.3198,141.5761,46613.0
2024-01-30 13:50:00,143.66,143.82,143.65,143.82,38916.0,141.5859,141.7436,141.5761,141.7436,38916.0
2024-01-30 14:00:00,143.85,143.96,143.81,143.87,23769.0,141.7732,141.8816,141.7338,141.7929,23769.0
2024-01-30 14:10:00,143.89,143.97,143.71,143.75,27332.0,141.8126,141.8914,141.6352,141.6746,27332.0
2024-01-30 14:20:00,143.78,143.9,143.65,143.7,19799.0,141.7042,141.8225,141.5761,141.6253,19799.0
2024-01-30 14:30:00,143.71,143.81,143.61,143.61,20394.0,141.6352,141.7338,141.5366,141.5366,20394.0
2024-01-30 14:40:00,143.61,143.72,143.56,143.66,28651.0,141.5366,141.6451,141.4874,141.5859,28651.0
2024-01-30 14:50:00,143.65,143.71,143.57,143.65,25457.0,141.5761,141.6352,141.4972,141.5761,25457.0
2024-01-30 15:00:00,143.71,143.81,143.48,143.5,30650.0,141.6352,141.7338,141.4085,141.4282,30650.0
2024-01-30 15:10:00,143.49,143.64,143.48,143.61,27937.0,141.4184,141.5662,141.4085,141.5366,27937.0
2024-01-30 15:20:00,143.6,143.82,143.59,143.75,30307.0,141.5268,141.7436,141.5169,141.6746,30307.0
2024-01-30 15:30:00,143.76,143.79,143.46,143.46,45331.0,141.6845,141.714,141.3888,141.3888,45331.0
2024-01-30 15:40:00,143.47,143.51,143.12,143.21,70298.0,141.3987,141.4381,141.0537,141.1424,70298.0
2024-01-30 15:50:00,143.22,143.35,143.02,143.27,220930.0,141.1523,141.2804,140.9552,141.2015,220930.0
2024-01-31 09:30:00,142.61,143.28,142.13,143.17,54978.0,140.5511,141.2114,140.078,141.103,54978.0
2024-01-31 09:40:00,143.08,144.07,143.04,143.98,56971.0,141.0143,141.99,140.9749,141.9013,56971.0
2024-01-31 09:50:00,143.97,144.72,143.94,144.59,80112.0,141.8914,142.6306,141.8619,142.5025,80112.0
2024-01-31 10:00:00,144.65,144.77,144.23,144.49,76188.0,142.5616,142.6799,142.1477,142.4039,76188.0
2024-01-31 10:10:00,144.52,145.24,144.48,145.14,70133.0,142.4335,143.1431,142.3941,143.0445,70133.0
2024-01-31 10:20:00,145.13,145.21,144.82,145.1,49005.0,143.0347,143.1135,142.7292,143.0051,49005.0
2024-01-31 10:30:00,145.16,145.51,145.11,145.23,59811.0,143.0643,143.4092,143.015,143.1332,59811.0
2024-01-31 10:40:00,145.24,145.5,145.19,145.29,46818.0,143.1431,143.3994,143.0938,143.1924,46818.0
2024-01-31 10:50:00,145.29,145.53,145.12,145.43,40441.0,143.1924,143.4289,143.0248,143.3304,40441.0
2024-01-31 11:00:00,145.44,145.46,145.23,145.28,18612.0,143.3402,143.3599,143.1332,143.1825,18612.0
2024-01-31 11:10:00,145.28,145.41,145.12,145.12,24714.0,143.1825,143.3107,143.0248,143.0248,24714.0
2024-01-31 11:20:00,145.11,145.11,144.77,144.88,59912.0,143.015,143.015,142.6799,142.7883,59912.0
2024-01-31 11:30:00,144.91,144.94,144.7,144.8,76244.0,142.8179,142.8474,142.6109,142.7095,76244.0
2024-01-31 11:40:00,144.8,144.89,144.56,144.85,35964.0,142.7095,142.7982,142.4729,142.7587,35964.0
2024-01-31 11:50:00,144.85,144.97,144.72,144.96,24838.0,142.7587,142.877,142.6306,142.8671,24838.0
2024-01-31 12:00:00,144.97,145.05,144.91,144.96,12812.0,142.877,142.9558,142.8179,142.8671,12812.0
2024-01-31 12:10:00,144.93,145.17,144.92,145.04,21580.0,142.8376,143.0741,142.8277,142.946,21580.0
2024-01-31 12:20:00,145.04,145.04,144.92,144.95,18590.0,142.946,142.946,142.8277,142.8573,18590.0
2024-01-31 12:30:00,144.96,144.98,144.58,144.72,37490.0,142.8671,142.8869,142.4926,142.6306,37490.0
2024-01-31 12:40:00,144.7,144.95,144.62,144.88,21243.0,142.6109,142.8573,142.5321,142.7883,21243.0
2024-01-31 12:50:00,144.95,144.96,144.77,144.92,15635.0,142.8573,142.8671,142.6799,142.8277,15635.0
2024-01-31 13:00:00,144.92,144.94,144.73,144.81,25711.0,142.8277,142.8474,142.6405,142.7193,25711.0
2024-01-31 13:10:00,144.8,144.84,144.65,144.66,15828.0,142.7095,142.7489,142.5616,142.5715,15828.0
2024-01-31 13:20:00,144.67,144.73,144.49,144.56,19526.0,142.5813,142.6405,142.4039,142.4729,19526.0
2024-01-31 13:30:00,144.56,144.62,144.34,144.4,8692.0,142.4729,142.5321,142.2561,142.3152,8692.0
2024-01-31 13:40:00,144.38,144.78,144.37,144.72,15158.0,142.2955,142.6897,142.2857,142.6306,15158.0
2024-01-31 13:50:00,144.74,144.74,144.48,144.65,12940.0,142.6503,142.6503,142.3941,142.5616,12940.0
2024-01-31 14:00:00,144.66,144.72,143.63,143.92,21581.0,142.5715,142.6306,141.5563,141.8422,21581.0
2024-01-31 14:10:00,143.93,144.22,143.36,143.43,36597.0,141.852,142.1378,141.2902,141.3592,36597.0
2024-01-31 14:20:00,143.5,143.78,143.13,143.6,63373.0,141.4282,141.7042,141.0636,141.5268,63373.0
2024-01-31 14:30:00,143.6,144.29,143.6,144.25,32047.0,141.5268,142.2068,141.5268,142.1674,32047.0
2024-01-31 14:40:00,144.23,145.07,144.23,144.79,54433.0,142.1477,142.9756,142.1477,142.6996,54433.0
2024-01-31 14:50:00,144.75,144.75,144.08,144.12,23918.0,142.6602,142.6602,141.9999,142.0393,23918.0
2024-01-31 15:00:00,144.09,144.16,142.31,142.82,96247.0,142.0097,142.0787,140.2554,140.758,96247.0
2024-01-31 15:10:00,142.89,143.39,142.73,142.83,25053.0,140.827,141.3198,140.6693,140.7679,25053.0
2024-01-31 15:20:00,142.9,143.37,142.85,143.09,28151.0,140.8369,141.3001,140.7876,141.0241,28151.0
2024-01-31 15:30:00,143.12,143.22,142.72,143.07,61405.0,141.0537,141.1523,140.6595,141.0044,61405.0
2024-01-31 15:40:00,143.06,143.26,142.84,143.03,47997.0,140.9946,141.1917,140.7778,140.965,47997.0
2024-01-31 15:50:00,143.01,143.25,142.85,142.86,151340.0,140.9453,141.1818,140.7876,140.7975,151340.0
2024-02-01 09:30:00,145.09,145.8,145.0,145.8,92666.0,142.9953,143.695,142.9066,143.695,92666.0
2024-02-01 09:40:00,145.85,146.2,145.56,145.64,82001.0,143.7443,144.0892,143.4585,143.5373,82001.0
2024-02-01 09:50:00,145.72,145.98,145.15,145.66,79428.0,143.6162,143.8724,143.0544,143.557,79428.0
2024-02-01 10:00:00,145.43,145.49,144.16,144.5,99622.0,143.3304,143.3895,142.0787,142.4138,99622.0
2024-02-01 10:10:00,144.61,145.02,144.15,144.63,44682.0,142.5222,142.9263,142.0688,142.5419,44682.0
2024-02-01 10:20:00,144.63,144.72,144.39,144.45,29417.0,142.5419,142.6306,142.3054,142.3645,29417.0
2024-02-01 10:30:00,144.41,144.73,143.95,144.72,33359.0,142.3251,142.6405,141.8717,142.6306,33359.0
2024-02-01 10:40:00,144.69,144.88,144.53,144.54,57135.0,142.601,142.7883,142.4434,142.4532,57135.0
2024-02-01 10:50:00,144.53,144.54,143.92,143.96,68296.0,142.4434,142.4532,141.8422,141.8816,68296.0
2024-02-01 11:00:00,143.98,144.74,143.91,144.73,32835.0,141.9013,142.6503,141.8323,142.6405,32835.0
2024-02-01 11:10:00,144.76,144.96,144.65,144.9,39451.0,142.67,142.8671,142.5616,142.808,39451.0
2024-02-01 11:20:00,144.91,145.23,144.91,145.09,32717.0,142.8179,143.1332,142.8179,142.9953,32717.0
2024-02-01 11:30:00,145.1,145.43,144.99,145.43,61907.0,143.0051,143.3304,142.8967,143.3304,61907.0
2024-02-01 11:40:00,145.45,145.65,145.39,145.62,31124.0,143.3501,143.5472,143.2909,143.5176,31124.0
2024-02-01 11:50:00,145.61,145.85,145.46,145.85,78677.0,143.5078,143.7443,143.3599,143.7443,78677.0
2024-02-01 12:00:00,145.84,146.57,145.76,146.56,40719.0,143.7344,144.4539,143.6556,144.444,40719.0
2024-02-01 12:10:00,146.57,146.65,146.4,146.5,46395.0,144.4539,144.5327,144.2864,144.3849,46395.0
2024-02-01 12:20:00,146.5,146.51,146.09,146.15,45879.0,144.3849,144.3948,143.9808,144.04,45879.0
2024-02-01 12:30:00,146.17,146.2,145.99,146.19,17926.0,144.0597,144.0892,143.8823,144.0794,17926.0
2024-02-01 12:40:00,146.17,146.52,145.98,146.52,28705.0,144.0597,144.4046,143.8724,144.4046,28705.0
2024-02-01 12:50:00,146.53,147.4,146.52,147.08,81366.0,144.4145,145.2719,144.4046,144.9565,81366.0
2024-02-01 13:00:00,147.09,147.19,146.65,146.66,30889.0,144.9664,145.065,144.5327,144.5426,30889.0
2024-02-01 13:10:00,146.61,146.9,146.61,146.84,24389.0,144.4933,144.7791,144.4933,144.72,24389.0
2024-02-01 13:20:00,146.86,146.9,146.43,146.44,24047.0,144.7397,144.7791,144.3159,144.3258,24047.0
2024-02-01 13:30:00,146.42,146.49,145.82,145.86,25659.0,144.3061,144.3751,143.7147,143.7542,25659.0
2024-02-01 13:40:00,145.87,146.17,145.75,146.1,31568.0,143.764,144.0597,143.6457,143.9907,31568.0
2024-02-01 13:50:00,146.11,146.16,145.98,146.12,13515.0,144.0005,144.0498,143.8724,144.0104,13515.0
2024-02-01 14:00:00,146.14,146.36,146.06,146.33,22397.0,144.0301,144.2469,143.9513,144.2174,22397.0
2024-02-01 14:10:00,146.34,146.53,146.16,146.46,24520.0,144.2272,144.4145,144.0498,144.3455,24520.0
2024-02-01 14:20:00,146.49,146.81,146.47,146.75,18478.0,144.3751,144.6904,144.3553,144.6313,18478.0
2024-02-01 14:30:00,146.8,147.08,146.71,147.03,29126.0,144.6806,144.9565,144.5919,144.9073,29126.0
2024-02-01 14:40:00,147.09,147.42,147.05,147.28,32903.0,144.9664,145.2916,144.927,145.1537,32903.0
2024-02-01 14:50:00,147.3,147.31,147.0,147.21,30552.0,145.1734,145.1832,144.8777,145.0847,30552.0
2024-02-01 15:00:00,147.22,147.37,147.11,147.16,30317.0,145.0945,145.2424,144.9861,145.0354,30317.0
2024-02-01 15:10:00,147.17,147.35,147.07,147.25,35308.0,145.0452,145.2226,144.9467,145.1241,35308.0
2024-02-01 15:20:00,147.29,147.3,146.98,147.09,36485.0,145.1635,145.1734,144.858,144.9664,36485.0
2024-02-01 15:30:00,147.11,147.18,146.98,147.1,66465.0,144.9861,145.0551,144.858,144.9763,66465.0
2024-02-01 15:40:00,147.09,147.34,146.95,146.98,85642.0,144.9664,145.2128,144.8284,144.858,85642.0
2024-02-01 15:50:00,147.01,147.35,146.87,147.35,166424.0,144.8876,145.2226,144.7496,145.2226,166424.0
2024-02-02 09:30:00,144.64,145.11,143.55,144.18,152598.0,142.5518,143.015,141.4775,142.0984,152598.0
2024-02-02 09:40:00,144.04,144.19,143.5,144.12,26923.0,141.9604,142.1083,141.4282,142.0393,26923.0
2024-02-02 09:50:00,144.13,145.12,144.01,144.86,73016.0,142.0491,143.0248,141.9309,142.7686,73016.0
2024-02-02 10:00:00,144.89,144.95,144.37,144.93,53496.0,142.7982,142.8573,142.2857,142.8376,53496.0
2024-02-02 10:10:00,144.91,145.36,144.91,144.98,45895.0,142.8179,143.2614,142.8179,142.8869,45895.0
2024-02-02 10:20:00,144.9,145.39,144.82,144.97,28164.0,142.808,143.2909,142.7292,142.877,28164.0
2024-02-02 10:30:00,145.0,145.01,144.52,145.01,21713.0,142.9066,142.9164,142.4335,142.9164,21713.0
2024-02-02 10:40:00,145.03,145.67,144.97,145.48,33888.0,142.9361,143.5669,142.877,143.3796,33888.0
2024-02-02 10:50:00,145.48,145.71,145.3,145.66,28282.0,143.3796,143.6063,143.2022,143.557,28282.0
2024-02-02 11:00:00,145.69,145.69,145.39,145.59,15630.0,143.5866,143.5866,143.2909,143.4881,15630.0
2024-02-02 11:10:00,145.62,145.77,145.53,145.76,24374.0,143.5176,143.6655,143.4289,143.6556,24374.0
2024-02-02 11:20:00,145.76,146.02,145.53,145.97,24714.0,143.6556,143.9118,143.4289,143.8626,24714.0
2024-02-02 11:30:00,145.95,146.0,145.7,146.0,14462.0,143.8429,143.8921,143.5965,143.8921,14462.0
2024-02-02 11:40:00,146.07,146.18,145.96,146.16,26109.0,143.9611,144.0695,143.8527,144.0498,26109.0
2024-02-02 11:50:00,146.2,146.31,146.1,146.17,17443.0,144.0892,144.1977,143.9907,144.0597,17443.0
2024-02-02 12:00:00,146.18,146.43,146.18,146.21,13967.0,144.0695,144.3159,144.0695,144.0991,13967.0
2024-02-02 12:10:00,146.22,146.38,146.04,146.36,18251.0,144.109,144.2666,143.9316,144.2469,18251.0
2024-02-02 12:20:00,146.36,146.69,146.27,146.66,17436.0,144.2469,144.5722,144.1582,144.5426,17436.0
2024-02-02 12:30:00,146.68,146.81,146.62,146.81,19472.0,144.5623,144.6904,144.5032,144.6904,19472.0
2024-02-02 12:40:00,146.81,146.81,146.31,146.61,68587.0,144.6904,144.6904,144.1977,144.4933,68587.0
2024-02-02 12:50:00,146.62,146.79,146.25,146.79,15837.0,144.5032,144.6707,144.1385,144.6707,15837.0
2024-02-02 13:00:00,146.83,147.13,146.8,146.98,17188.0,144.7101,145.0058,144.6806,144.858,17188.0
2024-02-02 13:10:00,147.01,147.21,146.84,147.19,27143.0,144.8876,145.0847,144.72,145.065,27143.0
2024-02-02 13:20:00,147.18,147.54,147.11,147.22,34934.0,145.0551,145.4099,144.9861,145.0945,34934.0
2024-02-02 13:30:00,147.26,147.58,147.2,147.52,24574.0,145.1339,145.4493,145.0748,145.3902,24574.0
2024-02-02 13:40:00,147.53,147.74,147.46,147.71,27559.0,145.4,145.607,145.3311,145.5774,27559.0
2024-02-02 13:50:00,147.74,147.86,147.68,147.72,19710.0,145.607,145.7253,145.5479,145.5873,19710.0
2024-02-02 14:00:00,147.73,148.03,147.73,147.95,16698.0,145.5972,145.8928,145.5972,145.814,16698.0
2024-02-02 14:10:00,147.96,148.25,147.93,147.97,23471.0,145.8238,146.1096,145.7943,145.8337,23471.0
2024-02-02 14:20:00,147.98,147.99,147.82,147.86,20088.0,145.8435,145.8534,145.6859,145.7253,20088.0
2024-02-02 14:30:00,147.86,148.21,147.8,148.18,15017.0,145.7253,146.0702,145.6661,146.0407,15017.0
2024-02-02 14:40:00,148.21,148.32,148.04,148.3,25466.0,146.0702,146.1786,145.9027,146.1589,25466.0
2024-02-02 14:50:00,148.31,148.32,147.98,147.99,32371.0,146.1688,146.1786,145.8435,145.8534,32371.0
2024-02-02 15:00:00,148.02,148.02,147.7,147.82,14084.0,145.883,145.883,145.5676,145.6859,14084.0
2024-02-02 15:10:00,147.83,147.93,147.76,147.83,18623.0,145.6957,145.7943,145.6267,145.6957,18623.0
2024-02-02 15:20:00,147.79,147.87,147.56,147.7,19286.0,145.6563,145.7351,145.4296,145.5676,19286.0
2024-02-02 15:30:00,147.69,147.69,147.34,147.4,31746.0,145.5577,145.5577,145.2128,145.2719,31746.0
2024-02-02 15:40:00,147.4,147.41,146.93,147.02,53917.0,145.2719,145.2818,144.8087,144.8974,53917.0
2024-02-02 15:50:00,146.99,147.38,146.76,146.88,216554.0,144.8678,145.2522,144.6412,144.7594,216554.0
2024-02-05 09:30:00,144.0,144.78,143.83,144.77,128324.0,142.2142,142.9845,142.0463,142.9746,128324.0
2024-02-05 09:40:00,144.64,145.49,144.47,145.49,50364.0,142.8462,143.6857,142.6783,143.6857,50364.0
2024-02-05 09:50:00,145.53,145.81,145.22,145.34,29697.0,143.7252,144.0017,143.419,143.5376,29697.0
2024-02-05 10:00:00,145.18,145.38,144.16,144.31,55502.0,143.3795,143.5771,142.3722,142.5203,55502.0
2024-02-05 10:10:00,144.3,144.78,144.29,144.42,36248.0,142.5105,142.9845,142.5006,142.629,36248.0
2024-02-05 10:20:00,144.49,144.59,144.17,144.33,48780.0,142.6981,142.7969,142.3821,142.5401,48780.0
2024-02-05 10:30:00,144.24,144.34,143.86,143.88,26073.0,142.4512,142.55,142.0759,142.0957,26073.0
2024-02-05 10:40:00,143.91,144.03,143.55,143.87,15692.0,142.1253,142.2438,141.7698,142.0858,15692.0
2024-02-05 10:50:00,143.83,143.84,143.46,143.77,18984.0,142.0463,142.0562,141.6809,141.987,18984.0
2024-02-05 11:00:00,143.79,144.13,143.72,144.11,16606.0,142.0068,142.3426,141.9376,142.3228,16606.0
2024-02-05 11:10:00,144.1,144.49,144.01,144.47,11681.0,142.3129,142.6981,142.224,142.6783,11681.0
2024-02-05 11:20:00,144.5,144.5,144.25,144.29,18634.0,142.708,142.708,142.4611,142.5006,18634.0
2024-02-05 11:30:00,144.34,144.65,144.34,144.65,10863.0,142.55,142.8561,142.55,142.8561,10863.0
2024-02-05 11:40:00,144.64,144.79,144.48,144.75,13915.0,142.8462,142.9944,142.6882,142.9549,13915.0
2024-02-05 11:50:00,144.74,144.74,144.55,144.66,19015.0,142.945,142.945,142.7574,142.866,19015.0
2024-02-05 12:00:00,144.63,144.64,144.36,144.6,17329.0,142.8364,142.8462,142.5697,142.8067,17329.0
2024-02-05 12:10:00,144.58,144.59,144.31,144.43,29395.0,142.787,142.7969,142.5203,142.6388,29395.0
2024-02-05 12:20:00,144.45,144.87,144.27,144.84,17470.0,142.6586,143.0734,142.4808,143.0438,17470.0
2024-02-05 12:30:00,144.83,145.14,144.75,144.96,19383.0,143.0339,143.34,142.9549,143.1623,19383.0
2024-02-05 12:40:00,144.94,144.97,144.69,144.74,14887.0,143.1425,143.1721,142.8956,142.945,14887.0
2024-02-05 12:50:00,144.76,144.83,144.63,144.78,14133.0,142.9647,143.0339,142.8364,142.9845,14133.0
2024-02-05 13:00:00,144.76,144.91,144.59,144.85,10539.0,142.9647,143.1129,142.7969,143.0536,10539.0
2024-02-05 13:10:00,144.89,145.03,144.83,144.99,10699.0,143.0931,143.2314,143.0339,143.1919,10699.0
2024-02-05 13:20:00,145.04,145.07,144.88,144.88,12812.0,143.2413,143.2709,143.0833,143.0833,12812.0
2024-02-05 13:30:00,144.91,145.09,144.89,145.09,9339.0,143.1129,143.2907,143.0931,143.2907,9339.0
2024-02-05 13:40:00,145.12,145.22,144.99,145.17,8314.0,143.3203,143.419,143.1919,143.3697,8314.0
2024-02-05 13:50:00,145.15,145.2,145.05,145.15,9119.0,143.3499,143.3993,143.2512,143.3499,9119.0
2024-02-05 14:00:00,145.16,145.25,145.02,145.21,10436.0,143.3598,143.4487,143.2215,143.4092,10436.0
2024-02-05 14:10:00,145.22,145.34,145.17,145.24,11591.0,143.419,143.5376,143.3697,143.4388,11591.0
2024-02-05 14:20:00,145.22,145.38,145.17,145.21,19537.0,143.419,143.5771,143.3697,143.4092,19537.0
2024-02-05 14:30:00,145.21,145.39,145.19,145.22,26162.0,143.4092,143.5869,143.3894,143.419,26162.0
2024-02-05 14:40:00,145.24,145.42,145.22,145.39,9299.0,143.4388,143.6166,143.419,143.5869,9299.0
2024-02-05 14:50:00,145.43,145.66,145.38,145.61,13727.0,143.6264,143.8536,143.5771,143.8042,13727.0
2024-02-05 15:00:00,145.62,145.62,145.14,145.19,15291.0,143.8141,143.8141,143.34,143.3894,15291.0
2024-02-05 15:10:00,145.18,145.22,144.88,145.17,19474.0,143.3795,143.419,143.0833,143.3697,19474.0
2024-02-05 15:20:00,145.15,145.61,145.12,145.49,23867.0,143.3499,143.8042,143.3203,143.6857,23867.0
2024-02-05 15:30:00,145.49,145.53,145.13,145.15,27627.0,143.6857,143.7252,143.3302,143.3499,27627.0
2024-02-05 15:40:00,145.15,145.15,144.98,145.01,31829.0,143.3499,143.3499,143.182,143.2116,31829.0
2024-02-05 15:50:00,145.0,145.37,145.0,145.26,143853.0,143.2018,143.5672,143.2018,143.4585,143853.0
2024-02-06 09:30:00,145.33,145.63,144.64,144.89,33374.0,143.5277,143.824,142.8462,143.0931,33374.0
2024-02-06 09:40:00,144.94,145.38,144.88,145.05,21243.0,143.1425,143.5771,143.0833,143.2512,21243.0
2024-02-06 09:50:00,145.03,145.31,144.83,145.08,27791.0,143.2314,143.5079,143.0339,143.2808,27791.0
2024-02-06 10:00:00,145.04,145.04,144.35,144.65,38164.0,143.2413,143.2413,142.5598,142.8561,38164.0
2024-02-06 10:10:00,144.69,144.69,144.15,144.15,55946.0,142.8956,142.8956,142.3623,142.3623,55946.0
2024-02-06 10:20:00,144.15,144.19,143.77,143.88,35188.0,142.3623,142.4018,141.987,142.0957,35188.0
2024-02-06 10:30:00,143.9,144.26,143.87,143.91,35906.0,142.1154,142.4709,142.0858,142.1253,35906.0
2024-02-06 10:40:00,143.93,144.1,143.82,143.83,18748.0,142.145,142.3129,142.0364,142.0463,18748.0
2024-02-06 10:50:00,143.81,143.89,143.42,143.49,22508.0,142.0265,142.1055,141.6414,141.7105,22508.0
2024-02-06 11:00:00,143.46,143.49,143.11,143.28,26082.0,141.6809,141.7105,141.3352,141.5031,26082.0
2024-02-06 11:10:00,143.29,143.68,143.28,143.64,20175.0,141.513,141.8981,141.5031,141.8586,20175.0
2024-02-06 11:20:00,143.71,143.86,143.5,143.71,22220.0,141.9278,142.0759,141.7204,141.9278,22220.0
2024-02-06 11:30:00,143.69,143.8,143.47,143.47,22981.0,141.908,142.0167,141.6907,141.6907,22981.0
2024-02-06 11:40:00,143.48,143.48,143.0,143.09,24119.0,141.7006,141.7006,141.2266,141.3155,24119.0
2024-02-06 11:50:00,143.04,143.1,142.75,142.82,26313.0,141.2661,141.3253,140.9797,141.0488,26313.0
2024-02-06 12:00:00,142.81,142.98,142.72,142.73,22871.0,141.0389,141.2068,140.95,140.9599,22871.0
2024-02-06 12:10:00,142.74,142.76,142.52,142.74,15814.0,140.9698,140.9896,140.7525,140.9698,15814.0
2024-02-06 12:20:00,142.71,142.86,142.63,142.75,19140.0,140.9402,141.0883,140.8612,140.9797,19140.0
2024-02-06 12:30:00,142.74,142.74,142.32,142.39,19619.0,140.9698,140.9698,140.555,140.6241,19619.0
2024-02-06 12:40:00,142.38,142.6,142.33,142.56,16843.0,140.6143,140.8315,140.5649,140.792,16843.0
2024-02-06 12:50:00,142.54,142.67,142.53,142.56,12183.0,140.7723,140.9007,140.7624,140.792,12183.0
2024-02-06 13:00:00,142.56,142.57,142.11,142.11,27219.0,140.792,140.8019,140.3476,140.3476,27219.0
2024-02-06 13:10:00,142.08,142.17,141.92,141.94,18497.0,140.318,140.4069,140.16,140.1797,18497.0
2024-02-06 13:20:00,141.93,141.94,141.79,141.94,22820.0,140.1698,140.1797,140.0316,140.1797,22820.0
2024-02-06 13:30:00,141.95,142.02,141.78,141.83,34729.0,140.1896,140.2587,140.0217,140.0711,34729.0
2024-02-06 13:40:00,141.82,142.08,141.62,142.08,54440.0,140.0612,140.318,139.8637,140.318,54440.0
2024-02-06 13:50:00,142.09,142.21,142.03,142.04,34553.0,140.3279,140.4464,140.2686,140.2785,34553.0
2024-02-06 14:00:00,142.04,142.16,141.87,141.88,34340.0,140.2785,140.397,140.1106,140.1205,34340.0
2024-02-06 14:10:00,141.87,141.87,141.44,141.5,23104.0,140.1106,140.1106,139.6859,139.7452,23104.0
2024-02-06 14:20:00,141.5,141.91,141.47,141.6,61476.0,139.7452,140.1501,139.7155,139.8439,61476.0
2024-02-06 14:30:00,141.61,141.73,141.46,141.64,36072.0,139.8538,139.9723,139.7057,139.8834,36072.0
2024-02-06 14:40:00,141.64,142.01,141.56,142.01,17568.0,139.8834,140.2489,139.8044,140.2489,17568.0
2024-02-06 14:50:00,142.04,142.35,142.04,142.3,16733.0,140.2785,140.5846,140.2785,140.5353,16733.0
2024-02-06 15:00:00,142.31,142.48,142.22,142.42,29546.0,140.5451,140.713,140.4562,140.6538,29546.0
2024-02-06 15:10:00,142.43,142.54,142.33,142.39,40859.0,140.6636,140.7723,140.5649,140.6241,40859.0
2024-02-06 15:20:00,142.39,142.62,142.39,142.59,35954.0,140.6241,140.8513,140.6241,140.8217,35954.0
2024-02-06 15:30:00,142.59,142.7,142.28,142.36,53509.0,140.8217,140.9303,140.5155,140.5945,53509.0
2024-02-06 15:40:00,142.37,142.75,142.28,142.61,55492.0,140.6044,140.9797,140.5155,140.8414,55492.0
2024-02-06 15:50:00,142.63,143.2,142.54,143.01,190482.0,140.8612,141.4241,140.7723,141.2365,190482.0
2024-02-07 09:30:00,143.9,144.9,143.9,143.97,38604.0,142.1154,143.103,142.1154,142.1845,38604.0
2024-02-07 09:40:00,144.02,144.49,144.01,144.26,25963.0,142.2339,142.6981,142.224,142.4709,25963.0
2024-02-07 09:50:00,144.28,144.98,144.19,144.92,39642.0,142.4907,143.182,142.4018,143.1228,39642.0
2024-02-07 10:00:00,144.92,144.93,144.37,144.44,26852.0,143.1228,143.1326,142.5796,142.6487,26852.0
2024-02-07 10:10:00,144.4,145.15,144.24,145.15,22554.0,142.6092,143.3499,142.4512,143.3499,22554.0
2024-02-07 10:20:00,145.08,145.68,144.97,145.61,53669.0,143.2808,143.8733,143.1721,143.8042,53669.0
2024-02-07 10:30:00,145.65,146.45,145.61,145.93,45997.0,143.8437,144.6338,143.8042,144.1202,45997.0
2024-02-07 10:40:00,145.93,146.08,145.69,145.69,31000.0,144.1202,144.2684,143.8832,143.8832,31000.0
2024-02-07 10:50:00,145.75,145.94,145.14,145.27,19905.0,143.9425,144.1301,143.34,143.4684,19905.0
2024-02-07 11:00:00,145.22,145.52,145.07,145.33,14008.0,143.419,143.7153,143.2709,143.5277,14008.0
2024-02-07 11:10:00,145.41,145.57,145.31,145.34,13965.0,143.6067,143.7647,143.5079,143.5376,13965.0
2024-02-07 11:20:00,145.36,145.49,145.27,145.38,9825.0,143.5573,143.6857,143.4684,143.5771,9825.0
2024-02-07 11:30:00,145.4,145.51,145.35,145.39,6844.0,143.5968,143.7054,143.5474,143.5869,6844.0
2024-02-07 11:40:00,145.37,145.38,144.95,144.98,17762.0,143.5672,143.5771,143.1524,143.182,17762.0
2024-02-07 11:50:00,145.0,145.09,144.9,145.0,15799.0,143.2018,143.2907,143.103,143.2018,15799.0
2024-02-07 12:00:00,144.98,145.01,144.87,144.95,7342.0,143.182,143.2116,143.0734,143.1524,7342.0
2024-02-07 12:10:00,144.93,145.17,144.81,145.15,10735.0,143.1326,143.3697,143.0141,143.3499,10735.0
2024-02-07 12:20:00,145.17,145.3,145.14,145.16,16581.0,143.3697,143.4981,143.34,143.3598,16581.0
2024-02-07 12:30:00,145.12,145.15,144.98,145.0,14078.0,143.3203,143.3499,143.182,143.2018,14078.0
2024-02-07 12:40:00,144.99,144.99,144.71,144.81,25303.0,143.1919,143.1919,142.9154,143.0141,25303.0
2024-02-07 12:50:00,144.79,144.88,144.68,144.84,24617.0,142.9944,143.0833,142.8857,143.0438,24617.0
2024-02-07 13:00:00,144.86,145.2,144.73,144.92,39885.0,143.0635,143.3993,142.9351,143.1228,39885.0
2024-02-07 13:10:00,144.95,145.17,144.94,145.13,20517.0,143.1524,143.3697,143.1425,143.3302,20517.0
2024-02-07 13:20:00,145.14,145.14,145.0,145.07,11080.0,143.34,143.34,143.2018,143.2709,11080.0
2024-02-07 13:30:00,145.09,145.15,145.0,145.15,15045.0,143.2907,143.3499,143.2018,143.3499,15045.0
2024-02-07 13:40:00,145.14,145.17,145.0,145.17,15974.0,143.34,143.3697,143.2018,143.3697,15974.0
2024-02-07 13:50:00,145.14,145.25,145.11,145.21,8840.0,143.34,143.4487,143.3104,143.4092,8840.0
2024-02-07 14:00:00,145.23,145.35,145.16,145.27,10424.0,143.4289,143.5474,143.3598,143.4684,10424.0
2024-02-07 14:10:00,145.24,145.39,145.2,145.29,8150.0,143.4388,143.5869,143.3993,143.4882,8150.0
2024-02-07 14:20:00,145.32,145.5,145.32,145.32,6972.0,143.5178,143.6956,143.5178,143.5178,6972.0
2024-02-07 14:30:00,145.35,145.52,145.35,145.48,11035.0,143.5474,143.7153,143.5474,143.6758,11035.0
2024-02-07 14:40:00,145.49,145.63,145.44,145.54,18180.0,143.6857,143.824,143.6363,143.7351,18180.0
2024-02-07 14:50:00,145.51,145.53,145.44,145.44,10263.0,143.7054,143.7252,143.6363,143.6363,10263.0
2024-02-07 15:00:00,145.43,145.45,145.07,145.21,16849.0,143.6264,143.6462,143.2709,143.4092,16849.0
2024-02-07 15:10:00,145.21,145.24,145.02,145.14,12672.0,143.4092,143.4388,143.2215,143.34,12672.0
2024-02-07 15:20:00,145.15,145.31,145.13,145.26,11017.0,143.3499,143.5079,143.3302,143.4585,11017.0
2024-02-07 15:30:00,145.24,145.25,145.02,145.08,17546.0,143.4388,143.4487,143.2215,143.2808,17546.0
2024-02-07 15:40:00,145.07,145.16,145.0,145.1,36298.0,143.2709,143.3598,143.2018,143.3005,36298.0
2024-02-07 15:50:00,145.11,145.12,144.63,144.65,103294.0,143.3104,143.3203,142.8364,142.8561,103294.0
2024-02-08 09:30:00,145.03,145.83,144.63,145.62,38887.0,143.2314,144.0215,142.8364,143.8141,38887.0
2024-02-08 09:40:00,145.61,145.61,145.08,145.08,12871.0,143.8042,143.8042,143.2808,143.2808,12871.0
2024-02-08 09:50:00,145.23,145.8,145.21,145.69,16330.0,143.4289,143.9918,143.4092,143.8832,16330.0
2024-02-08 10:00:00,145.65,145.89,145.02,145.47,14860.0,143.8437,144.0807,143.2215,143.6659,14860.0
2024-02-08 10:10:00,145.42,145.48,144.68,144.72,32027.0,143.6166,143.6758,142.8857,142.9252,32027.0
2024-02-08 10:20:00,144.75,144.76,144.06,144.14,12926.0,142.9549,142.9647,142.2734,142.3524,12926.0
2024-02-08 10:30:00,144.18,144.46,144.18,144.19,13356.0,142.3919,142.6685,142.3919,142.4018,13356.0
2024-02-08 10:40:00,144.2,144.37,144.05,144.36,17528.0,142.4117,142.5796,142.2636,142.5697,17528.0
2024-02-08 10:50:00,144.34,144.43,144.23,144.4,36661.0,142.55,142.6388,142.4413,142.6092,36661.0
2024-02-08 11:00:00,144.43,144.53,144.32,144.39,19212.0,142.6388,142.7376,142.5302,142.5993,19212.0
2024-02-08 11:10:00,144.39,144.39,144.0,144.0,25942.0,142.5993,142.5993,142.2142,142.2142,25942.0
2024-02-08 11:20:00,144.0,144.1,143.87,143.94,35550.0,142.2142,142.3129,142.0858,142.1549,35550.0
2024-02-08 11:30:00,143.86,143.9,143.66,143.72,16452.0,142.0759,142.1154,141.8784,141.9376,16452.0
2024-02-08 11:40:00,143.72,143.89,143.53,143.68,15672.0,141.9376,142.1055,141.75,141.8981,15672.0
2024-02-08 11:50:00,143.69,143.77,143.65,143.71,23547.0,141.908,141.987,141.8685,141.9278,23547.0
2024-02-08 12:00:00,143.72,143.75,143.43,143.62,22474.0,141.9376,141.9673,141.6512,141.8389,22474.0
2024-02-08 12:10:00,143.63,143.75,143.6,143.72,17696.0,141.8488,141.9673,141.8191,141.9376,17696.0
2024-02-08 12:20:00,143.71,143.71,143.56,143.57,9729.0,141.9278,141.9278,141.7796,141.7895,9729.0
2024-02-08 12:30:00,143.58,143.62,143.3,143.39,14568.0,141.7994,141.8389,141.5229,141.6117,14568.0
2024-02-08 12:40:00,143.4,143.41,142.99,143.02,28262.0,141.6216,141.6315,141.2167,141.2463,28262.0
2024-02-08 12:50:00,143.02,143.26,143.01,143.08,27812.0,141.2463,141.4833,141.2365,141.3056,27812.0
2024-02-08 13:00:00,143.08,143.78,143.08,143.65,39738.0,141.3056,141.9969,141.3056,141.8685,39738.0
2024-02-08 13:10:00,143.69,143.79,143.67,143.74,11634.0,141.908,142.0068,141.8883,141.9574,11634.0
2024-02-08 13:20:00,143.78,143.78,143.62,143.74,39489.0,141.9969,141.9969,141.8389,141.9574,39489.0
2024-02-08 13:30:00,143.74,143.76,143.59,143.7,35169.0,141.9574,141.9771,141.8093,141.9179,35169.0
2024-02-08 13:40:00,143.68,143.68,143.47,143.65,8924.0,141.8981,141.8981,141.6907,141.8685,8924.0
2024-02-08 13:50:00,143.67,143.7,143.5,143.7,11096.0,141.8883,141.9179,141.7204,141.9179,11096.0
2024-02-08 14:00:00,143.72,143.8,143.68,143.75,8967.0,141.9376,142.0167,141.8981,141.9673,8967.0
2024-02-08 14:10:00,143.75,143.87,143.71,143.73,9764.0,141.9673,142.0858,141.9278,141.9475,9764.0
2024-02-08 14:20:00,143.74,143.75,143.57,143.66,12696.0,141.9574,141.9673,141.7895,141.8784,12696.0
2024-02-08 14:30:00,143.67,143.67,143.32,143.39,17531.0,141.8883,141.8883,141.5426,141.6117,17531.0
2024-02-08 14:40:00,143.38,143.47,143.34,143.45,6437.0,141.6019,141.6907,141.5624,141.671,6437.0
2024-02-08 14:50:00,143.46,143.66,143.46,143.66,14466.0,141.6809,141.8784,141.6809,141.8784,14466.0
2024-02-08 15:00:00,143.7,143.77,143.51,143.52,18496.0,141.9179,141.987,141.7302,141.7401,18496.0
2024-02-08 15:10:00,143.52,143.85,143.5,143.82,16078.0,141.7401,142.066,141.7204,142.0364,16078.0
2024-02-08 15:20:00,143.83,143.83,143.69,143.76,17055.0,142.0463,142.0463,141.908,141.9771,17055.0
2024-02-08 15:30:00,143.78,143.98,143.74,143.96,21209.0,141.9969,142.1944,141.9574,142.1747,21209.0
2024-02-08 15:40:00,143.96,144.1,143.96,143.97,34876.0,142.1747,142.3129,142.1747,142.1845,34876.0
2024-02-08 15:50:00,143.97,144.75,143.97,144.58,183035.0,142.1845,142.9549,142.1845,142.787,183035.0
2024-02-09 09:30:00,144.1,144.28,143.49,143.64,34689.0,142.3129,142.4907,141.7105,141.8586,34689.0
2024-02-09 09:40:00,143.49,144.08,143.17,143.22,24927.0,141.7105,142.2932,141.3945,141.4438,24927.0
2024-02-09 09:50:00,143.25,143.63,142.94,143.47,28510.0,141.4735,141.8488,141.1673,141.6907,28510.0
2024-02-09 10:00:00,143.46,143.99,143.32,143.8,25483.0,141.6809,142.2043,141.5426,142.0167,25483.0
2024-02-09 10:10:00,143.84,144.03,143.6,143.96,37040.0,142.0562,142.2438,141.8191,142.1747,37040.0
2024-02-09 10:20:00,143.89,144.06,143.83,144.02,32569.0,142.1055,142.2734,142.0463,142.2339,32569.0
2024-02-09 10:30:00,143.98,144.06,143.81,143.99,45034.0,142.1944,142.2734,142.0265,142.2043,45034.0
2024-02-09 10:40:00,143.93,144.25,143.89,144.23,49905.0,142.145,142.4611,142.1055,142.4413,49905.0
2024-02-09 10:50:00,144.29,144.37,144.17,144.19,60630.0,142.5006,142.5796,142.3821,142.4018,60630.0
2024-02-09 11:00:00,144.15,144.27,144.02,144.1,27592.0,142.3623,142.4808,142.2339,142.3129,27592.0
2024-02-09 11:10:00,144.13,144.13,143.82,143.96,16197.0,142.3426,142.3426,142.0364,142.1747,16197.0
2024-02-09 11:20:00,143.95,143.95,143.59,143.63,16728.0,142.1648,142.1648,141.8093,141.8488,16728.0
2024-02-09 11:30:00,143.63,143.7,143.4,143.58,15272.0,141.8488,141.9179,141.6216,141.7994,15272.0
2024-02-09 11:40:00,143.64,143.93,143.55,143.93,11280.0,141.8586,142.145,141.7698,142.145,11280.0
2024-02-09 11:50:00,143.91,143.99,143.72,143.77,20290.0,142.1253,142.2043,141.9376,141.987,20290.0
2024-02-09 12:00:00,143.77,143.77,143.56,143.56,8011.0,141.987,141.987,141.7796,141.7796,8011.0
2024-02-09 12:10:00,143.58,143.64,143.47,143.55,13462.0,141.7994,141.8586,141.6907,141.7698,13462.0
2024-02-09 12:20:00,143.54,143.92,143.54,143.89,11899.0,141.7599,142.1352,141.7599,142.1055,11899.0
2024-02-09 12:30:00,143.89,143.97,143.81,143.92,11502.0,142.1055,142.1845,142.0265,142.1352,11502.0
2024-02-09 12:40:00,143.92,144.01,143.9,143.97,13515.0,142.1352,142.224,142.1154,142.1845,13515.0
2024-02-09 12:50:00,143.95,144.0,143.86,143.93,5943.0,142.1648,142.2142,142.0759,142.145,5943.0
2024-02-09 13:00:00,143.95,144.02,143.9,144.01,14129.0,142.1648,142.2339,142.1154,142.224,14129.0
2024-02-09 13:10:00,144.0,144.32,143.92,144.32,21009.0,142.2142,142.5302,142.1352,142.5302,21009.0
2024-02-09 13:20:00,144.4,144.58,144.25,144.34,31180.0,142.6092,142.787,142.4611,142.55,31180.0
2024-02-09 13:30:00,144.33,144.4,144.18,144.23,17583.0,142.5401,142.6092,142.3919,142.4413,17583.0
2024-02-09 13:40:00,144.24,144.29,144.19,144.24,11353.0,142.4512,142.5006,142.4018,142.4512,11353.0
2024-02-09 13:50:00,144.22,144.33,144.12,144.32,26701.0,142.4314,142.5401,142.3327,142.5302,26701.0
2024-02-09 14:00:00,144.36,144.78,144.35,144.72,9614.0,142.5697,142.9845,142.5598,142.9252,9614.0
2024-02-09 14:10:00,144.76,145.07,144.76,145.03,10890.0,142.9647,143.2709,142.9647,143.2314,10890.0
2024-02-09 14:20:00,145.0,145.31,144.98,145.1,16860.0,143.2018,143.5079,143.182,143.3005,16860.0
2024-02-09 14:30:00,145.12,145.12,144.87,144.96,25079.0,143.3203,143.3203,143.0734,143.1623,25079.0
2024-02-09 14:40:00,145.03,145.12,144.93,144.94,9672.0,143.2314,143.3203,143.1326,143.1425,9672.0
2024-02-09 14:50:00,144.94,144.99,144.79,144.81,8349.0,143.1425,143.1919,142.9944,143.0141,8349.0
2024-02-09 15:00:00,144.79,144.83,144.7,144.72,10421.0,142.9944,143.0339,142.9055,142.9252,10421.0
2024-02-09 15:10:00,144.74,144.89,144.72,144.86,12588.0,142.945,143.0931,142.9252,143.0635,12588.0
2024-02-09 15:20:00,144.87,144.87,144.69,144.76,22983.0,143.0734,143.0734,142.8956,142.9647,22983.0
2024-02-09 15:30:00,144.75,144.84,144.63,144.82,19365.0,142.9549,143.0438,142.8364,143.024,19365.0
2024-02-09 15:40:00,144.83,144.93,144.64,144.64,28931.0,143.0339,143.1326,142.8462,142.8462,28931.0
2024-02-09 15:50:00,144.66,145.16,144.61,144.93,198393.0,142.866,143.3598,142.8166,143.1326,198393.0
2024-02-12 09:30:00,145.48,146.75,144.88,146.22,45573.0,143.6758,144.9301,143.0833,144.4066,45573.0
2024-02-12 09:40:00,146.08,146.17,145.21,145.23,27767.0,144.2684,144.3573,143.4092,143.4289,27767.0
2024-02-12 09:50:00,145.08,145.44,144.98,145.41,46313.0,143.2808,143.6363,143.182,143.6067,46313.0
2024-02-12 10:00:00,145.42,145.9,145.26,145.9,25321.0,143.6166,144.0906,143.4585,144.0906,25321.0
2024-02-12 10:10:00,145.88,146.61,145.79,146.59,20630.0,144.0709,144.7918,143.982,144.7721,20630.0
2024-02-12 10:20:00,146.75,147.45,146.66,147.2,44466.0,144.9301,145.6214,144.8412,145.3745,44466.0
2024-02-12 10:30:00,147.2,147.52,147.2,147.38,24758.0,145.3745,145.6905,145.3745,145.5523,24758.0
2024-02-12 10:40:00,147.41,147.75,147.27,147.72,33641.0,145.5819,145.9177,145.4436,145.888,33641.0
2024-02-12 10:50:00,147.72,148.54,147.71,148.4,42172.0,145.888,146.6979,145.8782,146.5596,42172.0
2024-02-12 11:00:00,148.41,148.58,148.12,148.46,25059.0,146.5695,146.7374,146.2831,146.6189,25059.0
2024-02-12 11:10:00,148.5,148.58,148.16,148.16,26644.0,146.6584,146.7374,146.3226,146.3226,26644.0
2024-02-12 11:20:00,148.16,148.36,148.1,148.25,22336.0,146.3226,146.5201,146.2633,146.4115,22336.0
2024-02-12 11:30:00,148.26,148.44,148.11,148.24,41497.0,146.4213,146.5991,146.2732,146.4016,41497.0
2024-02-12 11:40:00,148.25,148.62,148.22,148.49,38615.0,146.4115,146.7769,146.3818,146.6485,38615.0
2024-02-12 11:50:00,148.45,148.71,148.28,148.71,39301.0,146.609,146.8658,146.4411,146.8658,39301.0
2024-02-12 12:00:00,148.69,148.94,148.45,148.9,29422.0,146.846,147.0929,146.609,147.0534,29422.0
2024-02-12 12:10:00,148.94,149.26,148.85,149.25,35796.0,147.0929,147.4089,147.004,147.3991,35796.0
2024-02-12 12:20:00,149.25,149.26,148.97,149.13,24322.0,147.3991,147.4089,147.1225,147.2806,24322.0
2024-02-12 12:30:00,149.13,149.38,149.1,149.2,29992.0,147.2806,147.5275,147.2509,147.3497,29992.0
2024-02-12 12:40:00,149.19,149.24,148.78,148.78,23227.0,147.3398,147.3892,146.9349,146.9349,23227.0
2024-02-12 12:50:00,148.8,148.8,148.5,148.5,23052.0,146.9546,146.9546,146.6584,146.6584,23052.0
2024-02-12 13:00:00,148.49,148.49,148.32,148.47,31372.0,146.6485,146.6485,146.4806,146.6287,31372.0
2024-02-12 13:10:00,148.47,148.47,148.15,148.15,19121.0,146.6287,146.6287,146.3127,146.3127,19121.0
2024-02-12 13:20:00,148.15,148.16,147.9,148.16,34293.0,146.3127,146.3226,146.0658,146.3226,34293.0
2024-02-12 13:30:00,148.16,148.34,148.05,148.09,10150.0,146.3226,146.5003,146.2139,146.2534,10150.0
2024-02-12 13:40:00,148.09,148.2,147.8,148.2,19908.0,146.2534,146.3621,145.967,146.3621,19908.0
2024-02-12 13:50:00,148.23,148.43,148.16,148.37,15360.0,146.3917,146.5892,146.3226,146.53,15360.0
2024-02-12 14:00:00,148.33,148.42,148.14,148.21,11658.0,146.4905,146.5794,146.3028,146.372,11658.0
2024-02-12 14:10:00,148.23,148.26,147.6,147.6,18363.0,146.3917,146.4213,145.7695,145.7695,18363.0
2024-02-12 14:20:00,147.55,147.84,147.55,147.8,14394.0,145.7201,146.0066,145.7201,145.967,14394.0
2024-02-12 14:30:00,147.81,147.96,147.72,147.77,12696.0,145.9769,146.1251,145.888,145.9374,12696.0
2024-02-12 14:40:00,147.78,147.96,147.77,147.91,24666.0,145.9473,146.1251,145.9374,146.0757,24666.0
2024-02-12 14:50:00,147.88,147.93,147.6,147.65,25288.0,146.0461,146.0954,145.7695,145.8189,25288.0
2024-02-12 15:00:00,147.67,147.92,147.64,147.92,13800.0,145.8387,146.0856,145.809,146.0856,13800.0
2024-02-12 15:10:00,147.93,148.17,147.92,148.09,37024.0,146.0954,146.3325,146.0856,146.2534,37024.0
2024-02-12 15:20:00,148.09,148.23,147.96,148.14,50960.0,146.2534,146.3917,146.1251,146.3028,50960.0
2024-02-12 15:30:00,148.13,148.14,147.85,148.08,23654.0,146.293,146.3028,146.0164,146.2436,23654.0
2024-02-12 15:40:00,148.07,148.38,148.06,148.18,35628.0,146.2337,146.5399,146.2238,146.3423,35628.0
2024-02-12 15:50:00,148.19,148.33,148.11,148.28,138218.0,146.3522,146.4905,146.2732,146.4411,138218.0
2024-02-13 09:30:00,141.91,142.05,140.25,141.8,139382.0,140.1501,140.2884,138.5107,140.0415,139382.0
2024-02-13 09:40:00,141.77,141.93,141.03,141.19,37974.0,140.0118,140.1698,139.281,139.439,37974.0
2024-02-13 09:50:00,141.31,141.41,140.89,140.96,40669.0,139.5575,139.6563,139.1427,139.2119,40669.0
2024-02-13 10:00:00,140.88,141.13,140.3,141.04,31801.0,139.1329,139.3798,138.5601,139.2909,31801.0
2024-02-13 10:10:00,141.12,141.7,141.08,141.69,26566.0,139.3699,139.9427,139.3304,139.9328,26566.0
2024-02-13 10:20:00,141.66,142.44,141.58,142.37,68071.0,139.9032,140.6735,139.8242,140.6044,68071.0
2024-02-13 10:30:00,142.39,142.52,141.75,141.85,43467.0,140.6241,140.7525,139.9921,140.0908,43467.0
2024-02-13 10:40:00,141.81,142.07,141.63,141.89,58714.0,140.0513,140.3081,139.8736,140.1303,58714.0
2024-02-13 10:50:00,141.89,141.94,141.41,141.61,42690.0,140.1303,140.1797,139.6563,139.8538,42690.0
2024-02-13 11:00:00,141.61,142.34,141.58,142.28,32133.0,139.8538,140.5748,139.8242,140.5155,32133.0
2024-02-13 11:10:00,142.23,142.44,142.01,142.42,33758.0,140.4661,140.6735,140.2489,140.6538,33758.0
2024-02-13 11:20:00,142.47,143.18,142.43,143.12,26820.0,140.7031,141.4043,140.6636,141.3451,26820.0
2024-02-13 11:30:00,143.14,143.57,143.08,143.38,32531.0,141.3648,141.7895,141.3056,141.6019,32531.0
2024-02-13 11:40:00,143.41,143.68,143.29,143.65,17354.0,141.6315,141.8981,141.513,141.8685,17354.0
2024-02-13 11:50:00,143.67,143.68,143.34,143.51,27458.0,141.8883,141.8981,141.5624,141.7302,27458.0
2024-02-13 12:00:00,143.46,143.62,143.24,143.62,14524.0,141.6809,141.8389,141.4636,141.8389,14524.0
2024-02-13 12:10:00,143.59,143.91,143.48,143.89,47349.0,141.8093,142.1253,141.7006,142.1055,47349.0
2024-02-13 12:20:00,143.89,144.06,143.71,144.06,22548.0,142.1055,142.2734,141.9278,142.2734,22548.0
2024-02-13 12:30:00,144.03,144.22,143.78,143.85,12724.0,142.2438,142.4314,141.9969,142.066,12724.0
2024-02-13 12:40:00,143.81,143.84,143.43,143.5,9225.0,142.0265,142.0562,141.6512,141.7204,9225.0
2024-02-13 12:50:00,143.45,143.48,143.03,143.16,24404.0,141.671,141.7006,141.2562,141.3846,24404.0
2024-02-13 13:00:00,143.27,143.28,142.89,143.12,21191.0,141.4932,141.5031,141.1179,141.3451,21191.0
2024-02-13 13:10:00,143.1,143.34,143.06,143.34,25189.0,141.3253,141.5624,141.2858,141.5624,25189.0
2024-02-13 13:20:00,143.37,143.92,143.35,143.92,31780.0,141.592,142.1352,141.5722,142.1352,31780.0
2024-02-13 13:30:00,143.95,144.01,143.74,143.89,21687.0,142.1648,142.224,141.9574,142.1055,21687.0
2024-02-13 13:40:00,143.92,143.93,143.67,143.78,26446.0,142.1352,142.145,141.8883,141.9969,26446.0
2024-02-13 13:50:00,143.76,143.97,143.7,143.97,22883.0,141.9771,142.1845,141.9179,142.1845,22883.0
2024-02-13 14:00:00,143.97,143.97,143.14,143.15,12169.0,142.1845,142.1845,141.3648,141.3747,12169.0
2024-02-13 14:10:00,143.14,143.14,142.61,142.63,13654.0,141.3648,141.3648,140.8414,140.8612,13654.0
2024-02-13 14:20:00,142.65,142.7,142.04,142.04,24834.0,140.8809,140.9303,140.2785,140.2785,24834.0
2024-02-13 14:30:00,142.06,142.59,142.05,142.59,24105.0,140.2982,140.8217,140.2884,140.8217,24105.0
2024-02-13 14:40:00,142.62,142.68,142.23,142.24,17521.0,140.8513,140.9105,140.4661,140.476,17521.0
2024-02-13 14:50:00,142.23,142.36,142.0,142.11,28966.0,140.4661,140.5945,140.239,140.3476,28966.0
2024-02-13 15:00:00,142.13,142.31,141.94,142.09,22444.0,140.3674,140.5451,140.1797,140.3279,22444.0
2024-02-13 15:10:00,142.12,142.18,141.9,142.05,30797.0,140.3575,140.4167,140.1402,140.2884,30797.0
2024-02-13 15:20:00,142.08,142.11,141.79,141.86,28228.0,140.318,140.3476,140.0316,140.1007,28228.0
2024-02-13 15:30:00,141.86,142.01,141.65,141.91,49649.0,140.1007,140.2489,139.8933,140.1501,49649.0
2024-02-13 15:40:00,141.85,142.27,141.82,142.19,50608.0,140.0908,140.5056,140.0612,140.4266,50608.0
2024-02-13 15:50:00,142.14,142.5,141.91,142.38,152988.0,140.3772,140.7328,140.1501,140.6143,152988.0
2024-02-14 09:30:00,144.21,145.1,143.14,143.15,56371.0,142.4216,143.3005,141.3648,141.3747,56371.0
2024-02-14 09:40:00,143.09,143.55,142.93,143.08,19839.0,141.3155,141.7698,141.1574,141.3056,19839.0
2024-02-14 09:50:00,143.06,143.6,143.0,143.37,21137.0,141.2858,141.8191,141.2266,141.592,21137.0
2024-02-14 10:00:00,143.44,143.47,142.97,143.06,34054.0,141.6611,141.6907,141.1969,141.2858,34054.0
2024-02-14 10:10:00,143.06,143.88,143.06,143.88,12684.0,141.2858,142.0957,141.2858,142.0957,12684.0
2024-02-14 10:20:00,143.86,144.09,143.71,143.82,26521.0,142.0759,142.3031,141.9278,142.0364,26521.0
2024-02-14 10:30:00,143.86,143.93,143.29,143.4,12196.0,142.0759,142.145,141.513,141.6216,12196.0
2024-02-14 10:40:00,143.33,143.36,142.94,143.29,15152.0,141.5525,141.5821,141.1673,141.513,15152.0
2024-02-14 10:50:00,143.33,143.52,143.2,143.31,11029.0,141.5525,141.7401,141.4241,141.5327,11029.0
2024-02-14 11:00:00,143.26,143.4,143.11,143.4,10815.0,141.4833,141.6216,141.3352,141.6216,10815.0
2024-02-14 11:10:00,143.43,143.72,143.43,143.67,11698.0,141.6512,141.9376,141.6512,141.8883,11698.0
2024-02-14 11:20:00,143.61,143.95,143.51,143.91,7882.0,141.829,142.1648,141.7302,142.1253,7882.0
2024-02-14 11:30:00,143.94,144.04,143.82,143.86,22014.0,142.1549,142.2537,142.0364,142.0759,22014.0
2024-02-14 11:40:00,143.88,143.92,143.65,143.81,8520.0,142.0957,142.1352,141.8685,142.0265,8520.0
2024-02-14 11:50:00,143.82,144.0,143.66,143.72,15746.0,142.0364,142.2142,141.8784,141.9376,15746.0
2024-02-14 12:00:00,143.73,143.76,143.52,143.71,10275.0,141.9475,141.9771,141.7401,141.9278,10275.0
2024-02-14 12:10:00,143.75,143.92,143.73,143.88,10204.0,141.9673,142.1352,141.9475,142.0957,10204.0
2024-02-14 12:20:00,143.87,144.15,143.8,144.12,12879.0,142.0858,142.3623,142.0167,142.3327,12879.0
2024-02-14 12:30:00,144.13,144.22,143.99,144.14,8565.0,142.3426,142.4314,142.2043,142.3524,8565.0
2024-02-14 12:40:00,144.15,144.35,144.13,144.33,6955.0,142.3623,142.5598,142.3426,142.5401,6955.0
2024-02-14 12:50:00,144.31,144.33,144.16,144.17,10445.0,142.5203,142.5401,142.3722,142.3821,10445.0
2024-02-14 13:00:00,144.18,144.19,144.0,144.0,9848.0,142.3919,142.4018,142.2142,142.2142,9848.0
2024-02-14 13:10:00,143.97,144.07,143.82,143.97,11450.0,142.1845,142.2833,142.0364,142.1845,11450.0
2024-02-14 13:20:00,143.96,144.09,143.93,144.07,11439.0,142.1747,142.3031,142.145,142.2833,11439.0
2024-02-14 13:30:00,144.04,144.71,144.04,144.68,20678.0,142.2537,142.9154,142.2537,142.8857,20678.0
2024-02-14 13:40:00,144.74,145.15,144.74,144.95,18509.0,142.945,143.3499,142.945,143.1524,18509.0
2024-02-14 13:50:00,144.98,145.54,144.87,145.53,22301.0,143.182,143.7351,143.0734,143.7252,22301.0
2024-02-14 14:00:00,145.55,145.75,145.35,145.43,41819.0,143.7449,143.9425,143.5474,143.6264,41819.0
2024-02-14 14:10:00,145.43,146.31,145.43,145.75,77773.0,143.6264,144.4955,143.6264,143.9425,77773.0
2024-02-14 14:20:00,145.84,145.91,145.17,145.53,22972.0,144.0314,144.1005,143.3697,143.7252,22972.0
2024-02-14 14:30:00,145.59,145.78,145.5,145.5,22184.0,143.7845,143.9721,143.6956,143.6956,22184.0
2024-02-14 14:40:00,145.43,145.53,144.8,145.14,22909.0,143.6264,143.7252,143.0043,143.34,22909.0
2024-02-14 14:50:00,145.11,145.34,144.93,145.16,21303.0,143.3104,143.5376,143.1326,143.3598,21303.0
2024-02-14 15:00:00,145.27,145.27,144.9,144.91,22265.0,143.4684,143.4684,143.103,143.1129,22265.0
2024-02-14 15:10:00,144.89,145.07,144.81,145.0,20172.0,143.0931,143.2709,143.0141,143.2018,20172.0
2024-02-14 15:20:00,144.94,145.6,144.91,145.36,18951.0,143.1425,143.7943,143.1129,143.5573,18951.0
2024-02-14 15:30:00,145.39,145.4,145.06,145.3,29248.0,143.5869,143.5968,143.261,143.4981,29248.0
2024-02-14 15:40:00,145.3,145.3,145.09,145.17,37297.0,143.4981,143.4981,143.2907,143.3697,37297.0
2024-02-14 15:50:00,145.2,145.6,145.11,145.51,144862.0,143.3993,143.7943,143.3104,143.7054,144862.0
2024-02-15 09:30:00,146.25,146.45,145.05,145.75,38566.0,144.4363,144.6338,143.2512,143.9425,38566.0
2024-02-15 09:40:00,145.7,145.83,145.2,145.22,17594.0,143.8931,144.0215,143.3993,143.419,17594.0
2024-02-15 09:50:00,145.2,145.27,144.58,144.59,31796.0,143.3993,143.4684,142.787,142.7969,31796.0
2024-02-15 10:00:00,144.67,145.25,144.44,145.19,49453.0,142.8759,143.4487,142.6487,143.3894,49453.0
2024-02-15 10:10:00,145.21,145.4,144.99,145.34,17087.0,143.4092,143.5968,143.1919,143.5376,17087.0
2024-02-15 10:20:00,145.33,145.67,145.11,145.12,17018.0,143.5277,143.8635,143.3104,143.3203,17018.0
2024-02-15 10:30:00,145.14,145.47,145.0,145.36,22040.0,143.34,143.6659,143.2018,143.5573,22040.0
2024-02-15 10:40:00,145.36,145.54,145.14,145.54,14077.0,143.5573,143.7351,143.34,143.7351,14077.0
2024-02-15 10:50:00,145.55,145.68,145.49,145.58,11475.0,143.7449,143.8733,143.6857,143.7746,11475.0
2024-02-15 11:00:00,145.65,145.91,145.57,145.63,33175.0,143.8437,144.1005,143.7647,143.824,33175.0
2024-02-15 11:10:00,145.67,145.96,145.46,145.6,17604.0,143.8635,144.1499,143.6561,143.7943,17604.0
2024-02-15 11:20:00,145.54,145.7,145.44,145.63,10584.0,143.7351,143.8931,143.6363,143.824,10584.0
2024-02-15 11:30:00,145.6,145.66,145.41,145.61,16192.0,143.7943,143.8536,143.6067,143.8042,16192.0
2024-02-15 11:40:00,145.61,145.74,145.49,145.55,13401.0,143.8042,143.9326,143.6857,143.7449,13401.0
2024-02-15 11:50:00,145.54,145.7,145.33,145.7,9624.0,143.7351,143.8931,143.5277,143.8931,9624.0
2024-02-15 12:00:00,145.75,145.75,145.43,145.53,7303.0,143.9425,143.9425,143.6264,143.7252,7303.0
2024-02-15 12:10:00,145.52,145.78,145.51,145.75,7081.0,143.7153,143.9721,143.7054,143.9425,7081.0
2024-02-15 12:20:00,145.74,145.81,145.53,145.57,8884.0,143.9326,144.0017,143.7252,143.7647,8884.0
2024-02-15 12:30:00,145.6,145.6,145.45,145.53,10587.0,143.7943,143.7943,143.6462,143.7252,10587.0
2024-02-15 12:40:00,145.53,145.6,145.39,145.45,20623.0,143.7252,143.7943,143.5869,143.6462,20623.0
2024-02-15 12:50:00,145.46,145.53,145.31,145.35,18589.0,143.6561,143.7252,143.5079,143.5474,18589.0
2024-02-15 13:00:00,145.35,145.6,145.28,145.56,8037.0,143.5474,143.7943,143.4783,143.7548,8037.0
2024-02-15 13:10:00,145.54,145.78,145.54,145.71,9917.0,143.7351,143.9721,143.7351,143.903,9917.0
2024-02-15 13:20:00,145.75,145.81,145.61,145.69,11155.0,143.9425,144.0017,143.8042,143.8832,11155.0
2024-02-15 13:30:00,145.72,145.8,145.64,145.78,11138.0,143.9128,143.9918,143.8338,143.9721,11138.0
2024-02-15 13:40:00,145.79,145.81,145.57,145.65,7328.0,143.982,144.0017,143.7647,143.8437,7328.0
2024-02-15 13:50:00,145.64,145.74,145.56,145.63,13474.0,143.8338,143.9326,143.7548,143.824,13474.0
2024-02-15 14:00:00,145.68,146.03,145.68,145.96,11109.0,143.8733,144.219,143.8733,144.1499,11109.0
2024-02-15 14:10:00,145.93,145.93,145.66,145.83,9308.0,144.1202,144.1202,143.8536,144.0215,9308.0
2024-02-15 14:20:00,145.83,145.83,145.48,145.6,9792.0,144.0215,144.0215,143.6758,143.7943,9792.0
2024-02-15 14:30:00,145.64,145.73,145.5,145.5,10117.0,143.8338,143.9227,143.6956,143.6956,10117.0
2024-02-15 14:40:00,145.5,145.68,145.36,145.63,16890.0,143.6956,143.8733,143.5573,143.824,16890.0
2024-02-15 14:50:00,145.65,145.68,145.52,145.66,12209.0,143.8437,143.8733,143.7153,143.8536,12209.0
2024-02-15 15:00:00,145.67,145.67,145.47,145.57,14918.0,143.8635,143.8635,143.6659,143.7647,14918.0
2024-02-15 15:10:00,145.61,145.88,145.61,145.71,18417.0,143.8042,144.0709,143.8042,143.903,18417.0
2024-02-15 15:20:00,145.72,145.79,145.4,145.45,14855.0,143.9128,143.982,143.5968,143.6462,14855.0
2024-02-15 15:30:00,145.45,145.57,145.23,145.23,24501.0,143.6462,143.7647,143.4289,143.4289,24501.0
2024-02-15 15:40:00,145.22,145.34,145.21,145.25,31986.0,143.419,143.5376,143.4092,143.4487,31986.0
2024-02-15 15:50:00,145.26,145.7,145.26,145.37,120104.0,143.4585,143.8931,143.4585,143.5672,120104.0
2024-02-16 09:30:00,143.5,143.73,142.36,142.69,95460.0,141.7204,141.9475,140.5945,140.9204,95460.0
2024-02-16 09:40:00,142.88,143.16,142.55,143.08,39258.0,141.1081,141.3846,140.7822,141.3056,39258.0
2024-02-16 09:50:00,143.13,143.13,142.54,142.62,20557.0,141.355,141.355,140.7723,140.8513,20557.0
2024-02-16 10:00:00,142.56,143.75,142.44,143.6,53083.0,140.792,141.9673,140.6735,141.8191,53083.0
2024-02-16 10:10:00,143.53,144.0,143.48,143.93,23807.0,141.75,142.2142,141.7006,142.145,23807.0
2024-02-16 10:20:00,143.97,144.02,143.46,143.47,29698.0,142.1845,142.2339,141.6809,141.6907,29698.0
2024-02-16 10:30:00,143.45,143.53,143.23,143.5,29274.0,141.671,141.75,141.4537,141.7204,29274.0
2024-02-16 10:40:00,143.5,143.57,143.32,143.4,31877.0,141.7204,141.7895,141.5426,141.6216,31877.0
2024-02-16 10:50:00,143.42,143.43,143.02,143.02,19679.0,141.6414,141.6512,141.2463,141.2463,19679.0
2024-02-16 11:00:00,143.02,143.08,142.81,142.94,16655.0,141.2463,141.3056,141.0389,141.1673,16655.0
2024-02-16 11:10:00,142.95,143.07,142.85,142.87,15993.0,141.1772,141.2957,141.0784,141.0982,15993.0
2024-02-16 11:20:00,142.88,143.22,142.87,142.96,26287.0,141.1081,141.4438,141.0982,141.1871,26287.0
2024-02-16 11:30:00,142.97,143.03,142.41,142.61,28023.0,141.1969,141.2562,140.6439,140.8414,28023.0
2024-02-16 11:40:00,142.63,142.9,142.49,142.62,26310.0,140.8612,141.1278,140.7229,140.8513,26310.0
2024-02-16 11:50:00,142.63,142.68,142.3,142.43,20611.0,140.8612,140.9105,140.5353,140.6636,20611.0
2024-02-16 12:00:00,142.4,142.54,142.29,142.42,24351.0,140.634,140.7723,140.5254,140.6538,24351.0
2024-02-16 12:10:00,142.42,142.46,142.27,142.39,12098.0,140.6538,140.6933,140.5056,140.6241,12098.0
2024-02-16 12:20:00,142.36,142.49,142.27,142.47,14603.0,140.5945,140.7229,140.5056,140.7031,14603.0
2024-02-16 12:30:00,142.5,142.62,142.45,142.6,17492.0,140.7328,140.8513,140.6834,140.8315,17492.0
2024-02-16 12:40:00,142.6,142.67,142.55,142.55,4521.0,140.8315,140.9007,140.7822,140.7822,4521.0
2024-02-16 12:50:00,142.53,142.56,142.42,142.56,10482.0,140.7624,140.792,140.6538,140.792,10482.0
2024-02-16 13:00:00,142.56,142.64,142.2,142.31,27010.0,140.792,140.871,140.4365,140.5451,27010.0
2024-02-16 13:10:00,142.31,142.46,142.12,142.45,10466.0,140.5451,140.6933,140.3575,140.6834,10466.0
2024-02-16 13:20:00,142.46,142.66,142.46,142.64,7829.0,140.6933,140.8908,140.6933,140.871,7829.0
2024-02-16 13:30:00,142.65,142.74,142.62,142.66,7131.0,140.8809,140.9698,140.8513,140.8908,7131.0
2024-02-16 13:40:00,142.65,142.72,142.6,142.64,4268.0,140.8809,140.95,140.8315,140.871,4268.0
2024-02-16 13:50:00,142.66,142.93,142.66,142.93,9424.0,140.8908,141.1574,140.8908,141.1574,9424.0
2024-02-16 14:00:00,142.91,142.95,142.82,142.85,11727.0,141.1377,141.1772,141.0488,141.0784,11727.0
2024-02-16 14:10:00,142.88,143.03,142.85,143.01,7215.0,141.1081,141.2562,141.0784,141.2365,7215.0
2024-02-16 14:20:00,142.98,143.0,142.83,142.83,7742.0,141.2068,141.2266,141.0587,141.0587,7742.0
2024-02-16 14:30:00,142.83,142.85,142.54,142.61,11097.0,141.0587,141.0784,140.7723,140.8414,11097.0
2024-02-16 14:40:00,142.62,142.65,141.96,142.22,12224.0,140.8513,140.8809,140.1995,140.4562,12224.0
2024-02-16 14:50:00,142.13,142.32,142.1,142.31,13202.0,140.3674,140.555,140.3377,140.5451,13202.0
2024-02-16 15:00:00,142.3,142.34,142.13,142.19,15712.0,140.5353,140.5748,140.3674,140.4266,15712.0
2024-02-16 15:10:00,142.21,142.26,142.08,142.26,18824.0,140.4464,140.4958,140.318,140.4958,18824.0
2024-02-16 15:20:00,142.28,142.67,142.28,142.48,31873.0,140.5155,140.9007,140.5155,140.713,31873.0
2024-02-16 15:30:00,142.48,142.58,142.27,142.29,28285.0,140.713,140.8118,140.5056,140.5254,28285.0
2024-02-16 15:40:00,142.27,142.28,141.75,141.76,49732.0,140.5056,140.5155,139.9921,140.002,49732.0
2024-02-16 15:50:00,141.72,141.93,141.2,141.27,194655.0,139.9624,140.1698,139.4489,139.518,194655.0
2024-02-20 09:30:00,140.02,140.87,139.7,140.84,77656.0,138.2835,139.123,137.9675,139.0934,77656.0
2024-02-20 09:40:00,140.72,141.57,140.65,141.4,36481.0,138.9748,139.8143,138.9057,139.6464,36481.0
2024-02-20 09:50:00,141.48,141.67,141.05,141.44,37495.0,139.7254,139.9131,139.3008,139.6859,37495.0
2024-02-20 10:00:00,141.49,141.85,141.25,141.7,29727.0,139.7353,140.0908,139.4983,139.9427,29727.0
2024-02-20 10:10:00,141.79,142.37,141.6,142.31,81859.0,140.0316,140.6044,139.8439,140.5451,81859.0
2024-02-20 10:20:00,142.28,142.74,142.18,142.53,84280.0,140.5155,140.9698,140.4167,140.7624,84280.0
2024-02-20 10:30:00,142.5,142.55,142.12,142.49,50577.0,140.7328,140.7822,140.3575,140.7229,50577.0
2024-02-20 10:40:00,142.49,142.58,142.25,142.54,24300.0,140.7229,140.8118,140.4859,140.7723,24300.0
2024-02-20 10:50:00,142.54,142.71,142.52,142.6,37822.0,140.7723,140.9402,140.7525,140.8315,37822.0
2024-02-20 11:00:00,142.63,142.88,142.54,142.88,41351.0,140.8612,141.1081,140.7723,141.1081,41351.0
2024-02-20 11:10:00,142.89,142.94,142.53,142.7,50810.0,141.1179,141.1673,140.7624,140.9303,50810.0
2024-02-20 11:20:00,142.7,143.17,142.7,143.15,21855.0,140.9303,141.3945,140.9303,141.3747,21855.0
2024-02-20 11:30:00,143.21,143.37,143.1,143.2,17129.0,141.434,141.592,141.3253,141.4241,17129.0
2024-02-20 11:40:00,143.18,143.32,143.09,143.11,27218.0,141.4043,141.5426,141.3155,141.3352,27218.0
2024-02-20 11:50:00,143.14,143.25,142.97,142.97,16485.0,141.3648,141.4735,141.1969,141.1969,16485.0
2024-02-20 12:00:00,142.95,142.95,142.68,142.81,51209.0,141.1772,141.1772,140.9105,141.0389,51209.0
2024-02-20 12:10:00,142.83,142.86,142.5,142.5,55288.0,141.0587,141.0883,140.7328,140.7328,55288.0
2024-02-20 12:20:00,142.53,142.64,142.5,142.6,13518.0,140.7624,140.871,140.7328,140.8315,13518.0
2024-02-20 12:30:00,142.58,142.66,142.22,142.23,18098.0,140.8118,140.8908,140.4562,140.4661,18098.0
2024-02-20 12:40:00,142.28,142.7,142.25,142.53,22362.0,140.5155,140.9303,140.4859,140.7624,22362.0
2024-02-20 12:50:00,142.52,142.8,142.49,142.69,10801.0,140.7525,141.0291,140.7229,140.9204,10801.0
2024-02-20 13:00:00,142.68,142.84,142.68,142.79,11666.0,140.9105,141.0686,140.9105,141.0192,11666.0
2024-02-20 13:10:00,142.81,142.82,142.52,142.63,16092.0,141.0389,141.0488,140.7525,140.8612,16092.0
2024-02-20 13:20:00,142.69,142.7,142.29,142.34,11684.0,140.9204,140.9303,140.5254,140.5748,11684.0
2024-02-20 13:30:00,142.33,142.44,142.17,142.44,13759.0,140.5649,140.6735,140.4069,140.6735,13759.0
2024-02-20 13:40:00,142.45,142.61,142.45,142.48,13881.0,140.6834,140.8414,140.6834,140.713,13881.0
2024-02-20 13:50:00,142.49,142.59,142.43,142.47,14725.0,140.7229,140.8217,140.6636,140.7031,14725.0
2024-02-20 14:00:00,142.48,142.68,142.43,142.64,16753.0,140.713,140.9105,140.6636,140.871,16753.0
2024-02-20 14:10:00,142.56,142.9,142.56,142.89,9811.0,140.792,141.1278,140.792,141.1179,9811.0
2024-02-20 14:20:00,142.87,142.87,142.67,142.77,10221.0,141.0982,141.0982,140.9007,140.9994,10221.0
2024-02-20 14:30:00,142.8,142.9,142.68,142.7,10979.0,141.0291,141.1278,140.9105,140.9303,10979.0
2024-02-20 14:40:00,142.69,142.74,142.55,142.72,13903.0,140.9204,140.9698,140.7822,140.95,13903.0
2024-02-20 14:50:00,142.73,142.94,142.73,142.83,29316.0,140.9599,141.1673,140.9599,141.0587,29316.0
2024-02-20 15:00:00,142.84,143.02,142.81,142.98,16888.0,141.0686,141.2463,141.0389,141.2068,16888.0
2024-02-20 15:10:00,142.95,143.32,142.93,143.16,24724.0,141.1772,141.5426,141.1574,141.3846,24724.0
2024-02-20 15:20:00,143.2,143.42,143.09,143.37,27720.0,141.4241,141.6414,141.3155,141.592,27720.0
2024-02-20 15:30:00,143.39,143.4,142.73,142.93,35129.0,141.6117,141.6216,140.9599,141.1574,35129.0
2024-02-20 15:40:00,142.91,143.11,142.82,143.11,34772.0,141.1377,141.3352,141.0488,141.3352,34772.0
2024-02-20 15:50:00,143.11,143.54,143.02,143.53,184156.0,141.3352,141.7599,141.2463,141.75,184156.0
2024-02-21 09:30:00,145.48,146.3,144.72,145.25,77408.0,143.6758,144.4856,142.9252,143.4487,77408.0
2024-02-21 09:40:00,145.32,146.2,145.16,145.31,22259.0,143.5178,144.3869,143.3598,143.5079,22259.0
2024-02-21 09:50:00,145.44,145.79,145.24,145.57,47319.0,143.6363,143.982,143.4388,143.7647,47319.0
2024-02-21 10:00:00,145.56,145.93,145.52,145.9,20284.0,143.7548,144.1202,143.7153,144.0906,20284.0
2024-02-21 10:10:00,145.9,146.05,145.76,145.88,30334.0,144.0906,144.2387,143.9523,144.0709,30334.0
2024-02-21 10:20:00,145.91,146.08,145.69,145.81,39580.0,144.1005,144.2684,143.8832,144.0017,39580.0
2024-02-21 10:30:00,145.8,145.83,145.27,145.44,14749.0,143.9918,144.0215,143.4684,143.6363,14749.0
2024-02-21 10:40:00,145.39,145.59,145.34,145.56,20004.0,143.5869,143.7845,143.5376,143.7548,20004.0
2024-02-21 10:50:00,145.52,145.9,145.47,145.77,16220.0,143.7153,144.0906,143.6659,143.9622,16220.0
2024-02-21 11:00:00,145.77,145.87,145.49,145.51,14205.0,143.9622,144.061,143.6857,143.7054,14205.0
2024-02-21 11:10:00,145.49,145.52,145.11,145.12,18687.0,143.6857,143.7153,143.3104,143.3203,18687.0
2024-02-21 11:20:00,145.12,145.26,145.0,145.05,24812.0,143.3203,143.4585,143.2018,143.2512,24812.0
2024-02-21 11:30:00,145.06,145.1,144.72,144.72,26391.0,143.261,143.3005,142.9252,142.9252,26391.0
2024-02-21 11:40:00,144.7,144.83,144.65,144.65,10426.0,142.9055,143.0339,142.8561,142.8561,10426.0
2024-02-21 11:50:00,144.67,144.69,144.37,144.5,18718.0,142.8759,142.8956,142.5796,142.708,18718.0
2024-02-21 12:00:00,144.46,144.46,144.09,144.27,6493.0,142.6685,142.6685,142.3031,142.4808,6493.0
2024-02-21 12:10:00,144.26,144.41,144.21,144.38,8918.0,142.4709,142.6191,142.4216,142.5895,8918.0
2024-02-21 12:20:00,144.38,144.64,144.37,144.64,8403.0,142.5895,142.8462,142.5796,142.8462,8403.0
2024-02-21 12:30:00,144.62,144.71,144.55,144.64,15317.0,142.8265,142.9154,142.7574,142.8462,15317.0
2024-02-21 12:40:00,144.63,144.63,144.38,144.54,11386.0,142.8364,142.8364,142.5895,142.7475,11386.0
2024-02-21 12:50:00,144.52,144.61,144.44,144.44,14304.0,142.7277,142.8166,142.6487,142.6487,14304.0
2024-02-21 13:00:00,144.45,144.45,143.85,144.02,22636.0,142.6586,142.6586,142.066,142.2339,22636.0
2024-02-21 13:10:00,144.03,144.06,143.88,144.0,13436.0,142.2438,142.2734,142.0957,142.2142,13436.0
2024-02-21 13:20:00,144.03,144.37,144.01,144.14,17108.0,142.2438,142.5796,142.224,142.3524,17108.0
2024-02-21 13:30:00,144.15,144.18,143.99,144.13,14959.0,142.3623,142.3919,142.2043,142.3426,14959.0
2024-02-21 13:40:00,144.15,144.15,143.85,143.9,23917.0,142.3623,142.3623,142.066,142.1154,23917.0
2024-02-21 13:50:00,143.91,143.96,143.68,143.68,28850.0,142.1253,142.1747,141.8981,141.8981,28850.0
2024-02-21 14:00:00,143.66,144.01,143.47,143.94,25186.0,141.8784,142.224,141.6907,142.1549,25186.0
2024-02-21 14:10:00,143.96,144.16,143.85,143.85,18881.0,142.1747,142.3722,142.066,142.066,18881.0
2024-02-21 14:20:00,143.83,143.84,143.41,143.45,21564.0,142.0463,142.0562,141.6315,141.671,21564.0
2024-02-21 14:30:00,143.43,143.5,143.21,143.23,10846.0,141.6512,141.7204,141.434,141.4537,10846.0
2024-02-21 14:40:00,143.21,143.48,143.18,143.47,17488.0,141.434,141.7006,141.4043,141.6907,17488.0
2024-02-21 14:50:00,143.47,143.63,143.39,143.42,10710.0,141.6907,141.8488,141.6117,141.6414,10710.0
2024-02-21 15:00:00,143.4,143.42,143.16,143.17,14629.0,141.6216,141.6414,141.3846,141.3945,14629.0
2024-02-21 15:10:00,143.24,143.29,142.98,143.01,22416.0,141.4636,141.513,141.2068,141.2365,22416.0
2024-02-21 15:20:00,143.02,143.23,142.87,143.2,17935.0,141.2463,141.4537,141.0982,141.4241,17935.0
2024-02-21 15:30:00,143.24,143.88,143.21,143.83,23553.0,141.4636,142.0957,141.434,142.0463,23553.0
2024-02-21 15:40:00,143.84,143.88,143.7,143.74,33650.0,142.0562,142.0957,141.9179,141.9574,33650.0
2024-02-21 15:50:00,143.75,144.21,143.57,143.99,90860.0,141.9673,142.4216,141.7895,142.2043,90860.0
2024-02-22 09:30:00,145.34,146.21,145.15,145.69,33742.0,143.5376,144.3968,143.3499,143.8832,33742.0
2024-02-22 09:40:00,145.72,146.53,145.52,146.34,23921.0,143.9128,144.7128,143.7153,144.5252,23921.0
2024-02-22 09:50:00,146.23,146.32,145.84,146.04,8405.0,144.4165,144.5054,144.0314,144.2289,8405.0
2024-02-22 10:00:00,146.06,146.08,145.48,145.65,18849.0,144.2486,144.2684,143.6758,143.8437,18849.0
2024-02-22 10:10:00,145.56,146.14,145.55,145.96,12875.0,143.7548,144.3276,143.7449,144.1499,12875.0
2024-02-22 10:20:00,145.97,146.4,145.94,146.23,11861.0,144.1597,144.5844,144.1301,144.4165,11861.0
2024-02-22 10:30:00,146.18,146.5,146.05,146.36,19113.0,144.3671,144.6832,144.2387,144.5449,19113.0
2024-02-22 10:40:00,146.37,146.6,146.0,146.17,55765.0,144.5548,144.7819,144.1894,144.3573,55765.0
2024-02-22 10:50:00,146.17,146.72,146.17,146.5,38216.0,144.3573,144.9004,144.3573,144.6832,38216.0
2024-02-22 11:00:00,146.52,146.57,146.25,146.28,14214.0,144.7029,144.7523,144.4363,144.4659,14214.0
2024-02-22 11:10:00,146.3,146.35,146.21,146.3,7592.0,144.4856,144.535,144.3968,144.4856,7592.0
2024-02-22 11:20:00,146.31,146.35,146.08,146.08,7604.0,144.4955,144.535,144.2684,144.2684,7604.0
2024-02-22 11:30:00,146.08,146.09,145.88,145.94,4391.0,144.2684,144.2783,144.0709,144.1301,4391.0
2024-02-22 11:40:00,145.94,145.98,145.45,145.71,16056.0,144.1301,144.1696,143.6462,143.903,16056.0
2024-02-22 11:50:00,145.72,145.73,145.46,145.48,31850.0,143.9128,143.9227,143.6561,143.6758,31850.0
2024-02-22 12:00:00,145.41,145.52,145.23,145.3,10213.0,143.6067,143.7153,143.4289,143.4981,10213.0
2024-02-22 12:10:00,145.27,145.27,144.95,145.11,13536.0,143.4684,143.4684,143.1524,143.3104,13536.0
2024-02-22 12:20:00,145.09,145.11,144.95,145.03,21984.0,143.2907,143.3104,143.1524,143.2314,21984.0
2024-02-22 12:30:00,145.06,145.36,145.06,145.36,41040.0,143.261,143.5573,143.261,143.5573,41040.0
2024-02-22 12:40:00,145.43,145.54,145.28,145.53,38874.0,143.6264,143.7351,143.4783,143.7252,38874.0
2024-02-22 12:50:00,145.55,146.18,145.53,145.96,44327.0,143.7449,144.3671,143.7252,144.1499,44327.0
2024-02-22 13:00:00,146.0,146.0,145.85,145.9,8708.0,144.1894,144.1894,144.0412,144.0906,8708.0
2024-02-22 13:10:00,145.92,145.94,145.52,145.67,14588.0,144.1104,144.1301,143.7153,143.8635,14588.0
2024-02-22 13:20:00,145.68,145.77,145.49,145.54,8568.0,143.8733,143.9622,143.6857,143.7351,8568.0
2024-02-22 13:30:00,145.59,145.66,145.4,145.65,7924.0,143.7845,143.8536,143.5968,143.8437,7924.0
2024-02-22 13:40:00,145.71,145.79,145.67,145.77,6352.0,143.903,143.982,143.8635,143.9622,6352.0
2024-02-22 13:50:00,145.76,145.76,145.55,145.72,5358.0,143.9523,143.9523,143.7449,143.9128,5358.0
2024-02-22 14:00:00,145.69,145.76,145.58,145.63,10407.0,143.8832,143.9523,143.7746,143.824,10407.0
2024-02-22 14:10:00,145.62,145.65,145.36,145.41,15352.0,143.8141,143.8437,143.5573,143.6067,15352.0
2024-02-22 14:20:00,145.39,145.49,145.31,145.47,14622.0,143.5869,143.6857,143.5079,143.6659,14622.0
2024-02-22 14:30:00,145.47,145.47,145.17,145.33,11117.0,143.6659,143.6659,143.3697,143.5277,11117.0
2024-02-22 14:40:00,145.31,145.38,145.27,145.35,19192.0,143.5079,143.5771,143.4684,143.5474,19192.0
2024-02-22 14:50:00,145.33,145.65,145.3,145.37,16023.0,143.5277,143.8437,143.4981,143.5672,16023.0
2024-02-22 15:00:00,145.34,145.44,145.28,145.37,12722.0,143.5376,143.6363,143.4783,143.5672,12722.0
2024-02-22 15:10:00,145.36,145.46,145.3,145.46,16952.0,143.5573,143.6561,143.4981,143.6561,16952.0
2024-02-22 15:20:00,145.49,145.57,145.38,145.48,15643.0,143.6857,143.7647,143.5771,143.6758,15643.0
2024-02-22 15:30:00,145.49,145.55,145.31,145.55,30221.0,143.6857,143.7449,143.5079,143.7449,30221.0
2024-02-22 15:40:00,145.57,145.71,145.35,145.38,48556.0,143.7647,143.903,143.5474,143.5771,48556.0
2024-02-22 15:50:00,145.37,145.52,145.07,145.11,171627.0,143.5672,143.7153,143.2709,143.3104,171627.0
2024-02-23 09:30:00,145.61,146.5,145.61,146.49,23389.0,143.8042,144.6832,143.8042,144.6733,23389.0
2024-02-23 09:40:00,146.52,147.13,146.5,146.82,22532.0,144.7029,145.3054,144.6832,144.9992,22532.0
2024-02-23 09:50:00,146.8,147.55,146.8,147.4,27613.0,144.9794,145.7201,144.9794,145.572,27613.0
2024-02-23 10:00:00,147.35,147.36,146.82,147.2,19355.0,145.5226,145.5325,144.9992,145.3745,19355.0
2024-02-23 10:10:00,147.08,147.09,146.76,146.89,7282.0,145.256,145.2659,144.9399,145.0683,7282.0
2024-02-23 10:20:00,146.96,147.32,146.96,147.32,13763.0,145.1375,145.493,145.1375,145.493,13763.0
2024-02-23 10:30:00,147.42,147.47,147.17,147.37,10174.0,145.5918,145.6411,145.3449,145.5424,10174.0
2024-02-23 10:40:00,147.35,147.35,146.65,146.65,12214.0,145.5226,145.5226,144.8313,144.8313,12214.0
2024-02-23 10:50:00,146.74,146.84,146.5,146.7,9620.0,144.9202,145.019,144.6832,144.8807,9620.0
2024-02-23 11:00:00,146.65,146.68,146.46,146.61,15614.0,144.8313,144.8609,144.6437,144.7918,15614.0
2024-02-23 11:10:00,146.53,146.53,146.23,146.35,8095.0,144.7128,144.7128,144.4165,144.535,8095.0
2024-02-23 11:20:00,146.35,146.51,146.3,146.46,11579.0,144.535,144.693,144.4856,144.6437,11579.0
2024-02-23 11:30:00,146.49,146.8,146.45,146.8,8006.0,144.6733,144.9794,144.6338,144.9794,8006.0
2024-02-23 11:40:00,146.78,146.88,146.65,146.74,11178.0,144.9597,145.0585,144.8313,144.9202,11178.0
2024-02-23 11:50:00,146.71,146.79,146.57,146.59,6057.0,144.8906,144.9696,144.7523,144.7721,6057.0
2024-02-23 12:00:00,146.63,147.05,146.62,147.0,8530.0,144.8116,145.2263,144.8017,145.177,8530.0
2024-02-23 12:10:00,147.03,147.03,146.77,146.9,10330.0,145.2066,145.2066,144.9498,145.0782,10330.0
2024-02-23 12:20:00,146.88,146.91,146.56,146.71,9967.0,145.0585,145.0881,144.7424,144.8906,9967.0
2024-02-23 12:30:00,146.67,146.8,146.61,146.8,3482.0,144.8511,144.9794,144.7918,144.9794,3482.0
2024-02-23 12:40:00,146.77,146.8,146.65,146.76,6714.0,144.9498,144.9794,144.8313,144.9399,6714.0
2024-02-23 12:50:00,146.73,146.76,146.63,146.72,3768.0,144.9103,144.9399,144.8116,144.9004,3768.0
2024-02-23 13:00:00,146.72,146.76,146.7,146.72,6570.0,144.9004,144.9399,144.8807,144.9004,6570.0
2024-02-23 13:10:00,146.75,146.93,146.73,146.93,5136.0,144.9301,145.1078,144.9103,145.1078,5136.0
2024-02-23 13:20:00,146.93,147.18,146.88,147.18,6321.0,145.1078,145.3547,145.0585,145.3547,6321.0
2024-02-23 13:30:00,147.13,147.15,146.95,147.06,10719.0,145.3054,145.3251,145.1276,145.2362,10719.0
2024-02-23 13:40:00,147.03,147.06,146.92,146.99,6038.0,145.2066,145.2362,145.098,145.1671,6038.0
2024-02-23 13:50:00,146.97,147.0,146.8,146.84,8047.0,145.1473,145.177,144.9794,145.019,8047.0
2024-02-23 14:00:00,146.83,146.9,146.68,146.68,7493.0,145.0091,145.0782,144.8609,144.8609,7493.0
2024-02-23 14:10:00,146.67,146.67,146.38,146.39,9420.0,144.8511,144.8511,144.5647,144.5745,9420.0
2024-02-23 14:20:00,146.43,146.45,146.14,146.24,12163.0,144.614,144.6338,144.3276,144.4264,12163.0
2024-02-23 14:30:00,146.25,146.27,146.06,146.09,8893.0,144.4363,144.456,144.2486,144.2783,8893.0
2024-02-23 14:40:00,146.08,146.14,145.97,146.01,8548.0,144.2684,144.3276,144.1597,144.1992,8548.0
2024-02-23 14:50:00,146.01,146.16,145.97,146.1,8118.0,144.1992,144.3474,144.1597,144.2881,8118.0
2024-02-23 15:00:00,146.14,146.18,145.95,146.13,14244.0,144.3276,144.3671,144.14,144.3178,14244.0
2024-02-23 15:10:00,146.15,146.23,146.07,146.08,18610.0,144.3375,144.4165,144.2585,144.2684,18610.0
2024-02-23 15:20:00,146.06,146.3,146.01,146.3,14018.0,144.2486,144.4856,144.1992,144.4856,14018.0
2024-02-23 15:30:00,146.35,146.41,146.17,146.22,13222.0,144.535,144.5943,144.3573,144.4066,13222.0
2024-02-23 15:40:00,146.24,146.57,146.24,146.47,27624.0,144.4264,144.7523,144.4264,144.6535,27624.0
2024-02-23 15:50:00,146.48,146.66,146.04,146.06,130017.0,144.6634,144.8412,144.2289,144.2486,130017.0
2024-02-26 09:30:00,146.4,147.0,146.12,146.71,32694.0,144.5844,145.177,144.3079,144.8906,32694.0
2024-02-26 09:40:00,146.74,147.15,146.6,147.15,18630.0,144.9202,145.3251,144.7819,145.3251,18630.0
2024-02-26 09:50:00,147.16,147.44,147.03,147.44,24059.0,145.335,145.6115,145.2066,145.6115,24059.0
2024-02-26 10:00:00,147.39,147.44,146.84,146.93,19831.0,145.5621,145.6115,145.019,145.1078,19831.0
2024-02-26 10:10:00,146.9,147.13,146.83,147.0,10936.0,145.0782,145.3054,145.0091,145.177,10936.0
2024-02-26 10:20:00,146.98,147.35,146.98,147.3,22673.0,145.1572,145.5226,145.1572,145.4732,22673.0
2024-02-26 10:30:00,147.36,147.53,147.21,147.27,18322.0,145.5325,145.7004,145.3844,145.4436,18322.0
2024-02-26 10:40:00,147.26,147.32,147.07,147.13,11295.0,145.4337,145.493,145.2461,145.3054,11295.0
2024-02-26 10:50:00,147.16,147.18,146.88,147.06,18216.0,145.335,145.3547,145.0585,145.2362,18216.0
2024-02-26 11:00:00,147.05,147.17,146.99,147.14,16782.0,145.2263,145.3449,145.1671,145.3152,16782.0
2024-02-26 11:10:00,147.18,147.34,147.1,147.32,16931.0,145.3547,145.5128,145.2757,145.493,16931.0
2024-02-26 11:20:00,147.3,147.36,147.17,147.17,14554.0,145.4732,145.5325,145.3449,145.3449,14554.0
2024-02-26 11:30:00,147.19,147.22,146.88,146.93,13655.0,145.3646,145.3942,145.0585,145.1078,13655.0
2024-02-26 11:40:00,146.97,147.25,146.97,147.2,14160.0,145.1473,145.4239,145.1473,145.3745,14160.0
2024-02-26 11:50:00,147.21,147.45,147.19,147.34,8781.0,145.3844,145.6214,145.3646,145.5128,8781.0
2024-02-26 12:00:00,147.33,147.46,147.2,147.2,8050.0,145.5029,145.6313,145.3745,145.3745,8050.0
2024-02-26 12:10:00,147.2,147.32,147.1,147.27,7501.0,145.3745,145.493,145.2757,145.4436,7501.0
2024-02-26 12:20:00,147.3,147.46,147.29,147.46,8098.0,145.4732,145.6313,145.4634,145.6313,8098.0
2024-02-26 12:30:00,147.52,147.59,147.48,147.55,11137.0,145.6905,145.7597,145.651,145.7201,11137.0
2024-02-26 12:40:00,147.55,147.55,147.29,147.3,12130.0,145.7201,145.7201,145.4634,145.4732,12130.0
2024-02-26 12:50:00,147.29,147.29,147.0,147.02,5375.0,145.4634,145.4634,145.177,145.1967,5375.0
2024-02-26 13:00:00,147.09,147.1,146.85,146.97,8760.0,145.2659,145.2757,145.0288,145.1473,8760.0
2024-02-26 13:10:00,146.93,147.08,146.84,146.88,7497.0,145.1078,145.256,145.019,145.0585,7497.0
2024-02-26 13:20:00,146.83,146.91,146.64,146.65,7467.0,145.0091,145.0881,144.8214,144.8313,7467.0
2024-02-26 13:30:00,146.6,146.63,146.28,146.38,11353.0,144.7819,144.8116,144.4659,144.5647,11353.0
2024-02-26 13:40:00,146.4,146.45,146.18,146.27,20338.0,144.5844,144.6338,144.3671,144.456,20338.0
2024-02-26 13:50:00,146.26,146.51,146.16,146.45,15225.0,144.4461,144.693,144.3474,144.6338,15225.0
2024-02-26 14:00:00,146.42,146.49,146.26,146.29,17476.0,144.6042,144.6733,144.4461,144.4758,17476.0
2024-02-26 14:10:00,146.26,146.34,146.09,146.16,15055.0,144.4461,144.5252,144.2783,144.3474,15055.0
2024-02-26 14:20:00,146.18,146.42,146.1,146.42,7443.0,144.3671,144.6042,144.2881,144.6042,7443.0
2024-02-26 14:30:00,146.41,146.42,146.12,146.17,16748.0,144.5943,144.6042,144.3079,144.3573,16748.0
2024-02-26 14:40:00,146.17,146.33,146.15,146.25,7579.0,144.3573,144.5153,144.3375,144.4363,7579.0
2024-02-26 14:50:00,146.26,146.35,146.14,146.14,7061.0,144.4461,144.535,144.3276,144.3276,7061.0
2024-02-26 15:00:00,146.15,146.27,146.07,146.21,8565.0,144.3375,144.456,144.2585,144.3968,8565.0
2024-02-26 15:10:00,146.22,146.68,146.22,146.62,16328.0,144.4066,144.8609,144.4066,144.8017,16328.0
2024-02-26 15:20:00,146.6,146.63,146.44,146.55,10144.0,144.7819,144.8116,144.6239,144.7325,10144.0
2024-02-26 15:30:00,146.55,146.55,146.03,146.03,13233.0,144.7325,144.7325,144.219,144.219,13233.0
2024-02-26 15:40:00,146.0,146.38,145.97,146.36,24797.0,144.1894,144.5647,144.1597,144.5449,24797.0
2024-02-26 15:50:00,146.38,146.4,145.81,145.85,102812.0,144.5647,144.5844,144.0017,144.0412,102812.0
2024-02-27 09:30:00,146.44,146.54,145.61,145.81,44613.0,144.6239,144.7227,143.8042,144.0017,44613.0
2024-02-27 09:40:00,145.84,146.15,145.67,146.02,10092.0,144.0314,144.3375,143.8635,144.2091,10092.0
2024-02-27 09:50:00,145.98,146.33,145.94,146.19,16537.0,144.1696,144.5153,144.1301,144.377,16537.0
2024-02-27 10:00:00,146.23,146.88,146.17,146.84,21456.0,144.4165,145.0585,144.3573,145.019,21456.0
2024-02-27 10:10:00,146.77,146.87,146.61,146.84,10087.0,144.9498,145.0486,144.7918,145.019,10087.0
2024-02-27 10:20:00,146.84,146.84,146.44,146.69,10877.0,145.019,145.019,144.6239,144.8708,10877.0
2024-02-27 10:30:00,146.73,146.77,146.39,146.44,18234.0,144.9103,144.9498,144.5745,144.6239,18234.0
2024-02-27 10:40:00,146.45,146.6,146.29,146.33,10519.0,144.6338,144.7819,144.4758,144.5153,10519.0
2024-02-27 10:50:00,146.34,146.43,146.01,146.01,11395.0,144.5252,144.614,144.1992,144.1992,11395.0
2024-02-27 11:00:00,146.0,146.24,145.97,146.04,10472.0,144.1894,144.4264,144.1597,144.2289,10472.0
2024-02-27 11:10:00,145.98,146.04,145.78,145.81,6373.0,144.1696,144.2289,143.9721,144.0017,6373.0
2024-02-27 11:20:00,145.82,145.88,145.7,145.71,6427.0,144.0116,144.0709,143.8931,143.903,6427.0
2024-02-27 11:30:00,145.67,145.76,145.56,145.76,12297.0,143.8635,143.9523,143.7548,143.9523,12297.0
2024-02-27 11:40:00,145.76,145.92,145.71,145.8,19287.0,143.9523,144.1104,143.903,143.9918,19287.0
2024-02-27 11:50:00,145.81,145.87,145.73,145.74,7244.0,144.0017,144.061,143.9227,143.9326,7244.0
2024-02-27 12:00:00,145.74,145.84,145.69,145.69,6126.0,143.9326,144.0314,143.8832,143.8832,6126.0
2024-02-27 12:10:00,145.76,145.8,145.38,145.53,12448.0,143.9523,143.9918,143.5771,143.7252,12448.0
2024-02-27 12:20:00,145.55,145.62,145.37,145.47,14429.0,143.7449,143.8141,143.5672,143.6659,14429.0
2024-02-27 12:30:00,145.49,145.68,145.43,145.58,6637.0,143.6857,143.8733,143.6264,143.7746,6637.0
2024-02-27 12:40:00,145.56,145.74,145.56,145.72,12923.0,143.7548,143.9326,143.7548,143.9128,12923.0
2024-02-27 12:50:00,145.74,145.74,145.56,145.59,10118.0,143.9326,143.9326,143.7548,143.7845,10118.0
2024-02-27 13:00:00,145.55,145.75,145.5,145.72,5966.0,143.7449,143.9425,143.6956,143.9128,5966.0
2024-02-27 13:10:00,145.74,145.81,145.67,145.72,6249.0,143.9326,144.0017,143.8635,143.9128,6249.0
2024-02-27 13:20:00,145.68,145.85,145.59,145.59,9654.0,143.8733,144.0412,143.7845,143.7845,9654.0
2024-02-27 13:30:00,145.59,145.81,145.58,145.71,6033.0,143.7845,144.0017,143.7746,143.903,6033.0
2024-02-27 13:40:00,145.71,145.71,145.44,145.53,7420.0,143.903,143.903,143.6363,143.7252,7420.0
2024-02-27 13:50:00,145.52,145.53,145.43,145.47,8100.0,143.7153,143.7252,143.6264,143.6659,8100.0
2024-02-27 14:00:00,145.41,145.48,145.34,145.34,8587.0,143.6067,143.6758,143.5376,143.5376,8587.0
2024-02-27 14:10:00,145.31,145.36,145.19,145.25,10259.0,143.5079,143.5573,143.3894,143.4487,10259.0
2024-02-27 14:20:00,145.25,145.25,144.88,144.88,17522.0,143.4487,143.4487,143.0833,143.0833,17522.0
2024-02-27 14:30:00,144.88,145.08,144.88,145.0,11215.0,143.0833,143.2808,143.0833,143.2018,11215.0
2024-02-27 14:40:00,144.99,145.05,144.73,144.81,19065.0,143.1919,143.2512,142.9351,143.0141,19065.0
2024-02-27 14:50:00,144.82,145.13,144.78,145.08,14815.0,143.024,143.3302,142.9845,143.2808,14815.0
2024-02-27 15:00:00,145.12,145.12,145.04,145.09,9597.0,143.3203,143.3203,143.2413,143.2907,9597.0
2024-02-27 15:10:00,145.08,145.24,145.0,145.22,14747.0,143.2808,143.4388,143.2018,143.419,14747.0
2024-02-27 15:20:00,145.2,145.4,145.01,145.09,25712.0,143.3993,143.5968,143.2116,143.2907,25712.0
2024-02-27 15:30:00,145.08,145.23,145.0,145.2,35267.0,143.2808,143.4289,143.2018,143.3993,35267.0
2024-02-27 15:40:00,145.18,145.63,145.18,145.52,28925.0,143.3795,143.824,143.3795,143.7153,28925.0
2024-02-27 15:50:00,145.53,145.71,145.31,145.44,105317.0,143.7252,143.903,143.5079,143.6363,105317.0
2024-02-28 09:30:00,145.69,146.08,144.94,145.5,45390.0,143.8832,144.2684,143.1425,143.6956,45390.0
2024-02-28 09:40:00,145.41,146.15,145.41,145.96,26196.0,143.6067,144.3375,143.6067,144.1499,26196.0
2024-02-28 09:50:00,145.87,146.0,145.38,145.7,26951.0,144.061,144.1894,143.5771,143.8931,26951.0
2024-02-28 10:00:00,145.71,146.5,145.62,146.5,13587.0,143.903,144.6832,143.8141,144.6832,13587.0
2024-02-28 10:10:00,146.36,146.67,146.32,146.62,25222.0,144.5449,144.8511,144.5054,144.8017,25222.0
2024-02-28 10:20:00,146.63,146.69,146.31,146.36,19218.0,144.8116,144.8708,144.4955,144.5449,19218.0
2024-02-28 10:30:00,146.38,146.79,146.34,146.75,26033.0,144.5647,144.9696,144.5252,144.9301,26033.0
2024-02-28 10:40:00,146.75,146.81,146.47,146.49,18487.0,144.9301,144.9893,144.6535,144.6733,18487.0
2024-02-28 10:50:00,146.5,146.56,146.27,146.55,27762.0,144.6832,144.7424,144.456,144.7325,27762.0
2024-02-28 11:00:00,146.56,146.62,146.45,146.49,15325.0,144.7424,144.8017,144.6338,144.6733,15325.0
2024-02-28 11:10:00,146.49,146.49,146.01,146.12,11343.0,144.6733,144.6733,144.1992,144.3079,11343.0
2024-02-28 11:20:00,146.13,146.4,146.11,146.4,10909.0,144.3178,144.5844,144.298,144.5844,10909.0
2024-02-28 11:30:00,146.4,146.5,146.28,146.46,14356.0,144.5844,144.6832,144.4659,144.6437,14356.0
2024-02-28 11:40:00,146.47,146.8,146.47,146.72,13208.0,144.6535,144.9794,144.6535,144.9004,13208.0
2024-02-28 11:50:00,146.74,146.83,146.59,146.7,31604.0,144.9202,145.0091,144.7721,144.8807,31604.0
2024-02-28 12:00:00,146.67,146.78,146.59,146.59,5071.0,144.8511,144.9597,144.7721,144.7721,5071.0
2024-02-28 12:10:00,146.58,146.65,146.46,146.48,6460.0,144.7622,144.8313,144.6437,144.6634,6460.0
2024-02-28 12:20:00,146.45,146.45,146.21,146.28,12361.0,144.6338,144.6338,144.3968,144.4659,12361.0
2024-02-28 12:30:00,146.24,146.29,145.98,146.05,10376.0,144.4264,144.4758,144.1696,144.2387,10376.0
2024-02-28 12:40:00,146.03,146.11,145.84,145.86,7683.0,144.219,144.298,144.0314,144.0511,7683.0
2024-02-28 12:50:00,145.84,146.02,145.84,145.94,8116.0,144.0314,144.2091,144.0314,144.1301,8116.0
2024-02-28 13:00:00,145.91,145.93,145.71,145.71,10361.0,144.1005,144.1202,143.903,143.903,10361.0
2024-02-28 13:10:00,145.71,145.96,145.68,145.91,14759.0,143.903,144.1499,143.8733,144.1005,14759.0
2024-02-28 13:20:00,145.91,146.27,145.85,146.27,25346.0,144.1005,144.456,144.0412,144.456,25346.0
2024-02-28 13:30:00,146.3,146.48,146.3,146.32,11361.0,144.4856,144.6634,144.4856,144.5054,11361.0
2024-02-28 13:40:00,146.29,146.46,146.25,146.44,20175.0,144.4758,144.6437,144.4363,144.6239,20175.0
2024-02-28 13:50:00,146.44,146.61,146.41,146.47,17998.0,144.6239,144.7918,144.5943,144.6535,17998.0
2024-02-28 14:00:00,146.5,146.57,146.29,146.34,17123.0,144.6832,144.7523,144.4758,144.5252,17123.0
2024-02-28 14:10:00,146.35,146.38,146.06,146.06,13828.0,144.535,144.5647,144.2486,144.2486,13828.0
2024-02-28 14:20:00,146.06,146.37,146.0,146.37,8221.0,144.2486,144.5548,144.1894,144.5548,8221.0
2024-02-28 14:30:00,146.33,146.33,145.87,145.88,12084.0,144.5153,144.5153,144.061,144.0709,12084.0
2024-02-28 14:40:00,145.89,145.98,145.83,145.88,14783.0,144.0807,144.1696,144.0215,144.0709,14783.0
2024-02-28 14:50:00,145.89,145.97,145.79,145.94,8626.0,144.0807,144.1597,143.982,144.1301,8626.0
2024-02-28 15:00:00,145.96,146.06,145.86,145.99,15710.0,144.1499,144.2486,144.0511,144.1795,15710.0
2024-02-28 15:10:00,145.97,146.07,145.87,145.89,13188.0,144.1597,144.2585,144.061,144.0807,13188.0
2024-02-28 15:20:00,145.89,146.06,145.83,146.04,13742.0,144.0807,144.2486,144.0215,144.2289,13742.0
2024-02-28 15:30:00,146.01,146.05,145.87,145.91,14446.0,144.1992,144.2387,144.061,144.1005,14446.0
2024-02-28 15:40:00,145.91,145.92,145.31,145.56,41836.0,144.1005,144.1104,143.5079,143.7548,41836.0
2024-02-28 15:50:00,145.54,146.02,145.44,146.01,118062.0,143.7351,144.2091,143.6363,144.1992,118062.0
2024-02-29 09:30:00,147.17,147.77,146.86,147.68,30923.0,145.3449,145.9374,145.0387,145.8485,30923.0
2024-02-29 09:40:00,147.66,147.9,147.48,147.53,23114.0,145.8288,146.0658,145.651,145.7004,23114.0
2024-02-29 09:50:00,147.53,147.95,147.35,147.95,12641.0,145.7004,146.1152,145.5226,146.1152,12641.0
2024-02-29 10:00:00,147.99,148.68,147.9,148.54,49577.0,146.1547,146.8361,146.0658,146.6979,49577.0
2024-02-29 10:10:00,148.5,148.5,147.65,147.8,23740.0,146.6584,146.6584,145.8189,145.967,23740.0
2024-02-29 10:20:00,147.85,147.94,147.63,147.9,17273.0,146.0164,146.1053,145.7992,146.0658,17273.0
2024-02-29 10:30:00,147.91,148.13,147.73,147.82,14308.0,146.0757,146.293,145.8979,145.9868,14308.0
2024-02-29 10:40:00,147.8,148.13,147.78,148.08,10823.0,145.967,146.293,145.9473,146.2436,10823.0
2024-02-29 10:50:00,148.07,148.17,147.93,148.12,11404.0,146.2337,146.3325,146.0954,146.2831,11404.0
2024-02-29 11:00:00,148.16,148.27,148.02,148.17,11538.0,146.3226,146.4312,146.1843,146.3325,11538.0
2024-02-29 11:10:00,148.19,148.39,148.17,148.36,11195.0,146.3522,146.5497,146.3325,146.5201,11195.0
2024-02-29 11:20:00,148.41,148.42,148.03,148.03,13272.0,146.5695,146.5794,146.1942,146.1942,13272.0
2024-02-29 11:30:00,148.02,148.11,147.37,147.37,16503.0,146.1843,146.2732,145.5424,145.5424,16503.0
2024-02-29 11:40:00,147.36,148.13,147.19,148.12,17631.0,145.5325,146.293,145.3646,146.2831,17631.0
2024-02-29 11:50:00,148.17,148.35,147.97,148.18,22538.0,146.3325,146.5102,146.1349,146.3423,22538.0
2024-02-29 12:00:00,148.17,148.27,148.01,148.05,7357.0,146.3325,146.4312,146.1744,146.2139,7357.0
2024-02-29 12:10:00,148.08,148.1,147.95,148.1,9207.0,146.2436,146.2633,146.1152,146.2633,9207.0
2024-02-29 12:20:00,148.07,148.14,147.69,147.72,9121.0,146.2337,146.3028,145.8584,145.888,9121.0
2024-02-29 12:30:00,147.71,147.85,147.66,147.68,8759.0,145.8782,146.0164,145.8288,145.8485,8759.0
2024-02-29 12:40:00,147.7,147.9,147.67,147.84,19137.0,145.8683,146.0658,145.8387,146.0066,19137.0
2024-02-29 12:50:00,147.82,148.23,147.76,148.13,24022.0,145.9868,146.3917,145.9275,146.293,24022.0
2024-02-29 13:00:00,148.13,148.44,148.08,148.43,20454.0,146.293,146.5991,146.2436,146.5892,20454.0
2024-02-29 13:10:00,148.46,148.99,148.45,148.62,24685.0,146.6189,147.1423,146.609,146.7769,24685.0
2024-02-29 13:20:00,148.64,148.65,148.49,148.63,15310.0,146.7966,146.8065,146.6485,146.7868,15310.0
2024-02-29 13:30:00,148.65,148.74,148.59,148.74,14921.0,146.8065,146.8954,146.7472,146.8954,14921.0
2024-02-29 13:40:00,148.75,148.82,148.6,148.75,10834.0,146.9053,146.9744,146.7571,146.9053,10834.0
2024-02-29 13:50:00,148.76,149.01,148.68,149.01,22140.0,146.9151,147.162,146.8361,147.162,22140.0
2024-02-29 14:00:00,149.02,149.03,148.61,148.77,26441.0,147.1719,147.1818,146.767,146.925,26441.0
2024-02-29 14:10:00,148.75,148.95,148.66,148.87,26118.0,146.9053,147.1028,146.8164,147.0238,26118.0
2024-02-29 14:20:00,148.87,148.92,148.75,148.84,36962.0,147.0238,147.0732,146.9053,146.9941,36962.0
2024-02-29 14:30:00,148.82,148.89,148.72,148.77,33383.0,146.9744,147.0435,146.8756,146.925,33383.0
2024-02-29 14:40:00,148.75,148.78,148.48,148.65,23620.0,146.9053,146.9349,146.6386,146.8065,23620.0
2024-02-29 14:50:00,148.64,149.12,148.62,149.11,48345.0,146.7966,147.2707,146.7769,147.2608,48345.0
2024-02-29 15:00:00,149.13,149.24,149.0,149.17,26161.0,147.2806,147.3892,147.1522,147.3201,26161.0
2024-02-29 15:10:00,149.14,149.19,148.97,149.0,27079.0,147.2904,147.3398,147.1225,147.1522,27079.0
2024-02-29 15:20:00,149.02,149.11,148.96,149.09,20485.0,147.1719,147.2608,147.1127,147.241,20485.0
2024-02-29 15:30:00,149.1,149.22,149.01,149.21,30766.0,147.2509,147.3694,147.162,147.3596,30766.0
2024-02-29 15:40:00,149.22,149.42,149.17,149.34,38394.0,147.3694,147.567,147.3201,147.4879,38394.0
2024-02-29 15:50:00,149.36,149.63,148.94,149.27,273156.0,147.5077,147.7744,147.0929,147.4188,273156.0
2024-03-01 09:30:00,149.5,149.86,149.1,149.5,32629.0,147.646,148.0015,147.2509,147.646,32629.0
2024-03-01 09:40:00,149.26,149.29,148.37,148.82,25640.0,147.4089,147.4386,146.53,146.9744,25640.0
2024-03-01 09:50:00,148.87,149.07,148.56,148.98,20398.0,147.0238,147.2213,146.7176,147.1324,20398.0
2024-03-01 10:00:00,149.07,149.9,148.94,149.69,19733.0,147.2213,148.041,147.0929,147.8336,19733.0
2024-03-01 10:10:00,149.65,150.49,149.64,150.35,38973.0,147.7941,148.6237,147.7842,148.4854,38973.0
2024-03-01 10:20:00,150.34,150.47,150.16,150.39,19633.0,148.4755,148.6039,148.2978,148.5249,19633.0
2024-03-01 10:30:00,150.46,150.86,150.45,150.86,21413.0,148.5941,148.9891,148.5842,148.9891,21413.0
2024-03-01 10:40:00,150.87,151.02,150.66,150.66,15561.0,148.999,149.1471,148.7916,148.7916,15561.0
2024-03-01 10:50:00,150.71,150.75,150.56,150.66,14679.0,148.841,148.8805,148.6928,148.7916,14679.0
2024-03-01 11:00:00,150.76,150.86,150.67,150.67,13644.0,148.8903,148.9891,148.8015,148.8015,13644.0
2024-03-01 11:10:00,150.66,150.7,150.35,150.66,14255.0,148.7916,148.8311,148.4854,148.7916,14255.0
2024-03-01 11:20:00,150.65,151.02,150.62,150.66,21404.0,148.7817,149.1471,148.7521,148.7916,21404.0
2024-03-01 11:30:00,150.66,150.73,150.46,150.64,22906.0,148.7916,148.8607,148.5941,148.7718,22906.0
2024-03-01 11:40:00,150.63,150.88,150.52,150.88,28705.0,148.7619,149.0088,148.6533,149.0088,28705.0
2024-03-01 11:50:00,150.89,151.08,150.86,150.93,15165.0,149.0187,149.2064,148.9891,149.0582,15165.0
2024-03-01 12:00:00,150.93,151.06,150.76,150.84,23080.0,149.0582,149.1866,148.8903,148.9693,23080.0
2024-03-01 12:10:00,150.84,150.99,150.61,150.63,14699.0,148.9693,149.1175,148.7422,148.7619,14699.0
2024-03-01 12:20:00,150.6,150.77,150.5,150.77,15271.0,148.7323,148.9002,148.6336,148.9002,15271.0
2024-03-01 12:30:00,150.78,150.93,150.72,150.86,21509.0,148.9101,149.0582,148.8508,148.9891,21509.0
2024-03-01 12:40:00,150.83,151.06,150.8,151.02,5972.0,148.9595,149.1866,148.9298,149.1471,5972.0
2024-03-01 12:50:00,151.02,151.06,150.79,150.84,8679.0,149.1471,149.1866,148.92,148.9693,8679.0
2024-03-01 13:00:00,150.88,150.97,150.73,150.92,17182.0,149.0088,149.0977,148.8607,149.0484,17182.0
2024-03-01 13:10:00,150.97,151.01,150.84,150.84,7885.0,149.0977,149.1372,148.9693,148.9693,7885.0
2024-03-01 13:20:00,150.84,150.89,150.71,150.74,14965.0,148.9693,149.0187,148.841,148.8706,14965.0
2024-03-01 13:30:00,150.77,150.85,150.73,150.78,14999.0,148.9002,148.9792,148.8607,148.9101,14999.0
2024-03-01 13:40:00,150.75,150.77,150.59,150.61,20617.0,148.8805,148.9002,148.7224,148.7422,20617.0
2024-03-01 13:50:00,150.61,151.2,150.59,151.13,24115.0,148.7422,149.3249,148.7224,149.2557,24115.0
2024-03-01 14:00:00,151.14,151.35,151.07,151.29,13484.0,149.2656,149.473,149.1965,149.4138,13484.0
2024-03-01 14:10:00,151.27,151.49,151.2,151.36,29524.0,149.394,149.6113,149.3249,149.4829,29524.0
2024-03-01 14:20:00,151.34,151.41,151.04,151.41,20956.0,149.4631,149.5323,149.1669,149.5323,20956.0
2024-03-01 14:30:00,151.42,151.53,151.37,151.42,13678.0,149.5422,149.6508,149.4928,149.5422,13678.0
2024-03-01 14:40:00,151.42,151.46,151.13,151.36,21138.0,149.5422,149.5817,149.2557,149.4829,21138.0
2024-03-01 14:50:00,151.38,151.7,151.37,151.7,10497.0,149.5026,149.8187,149.4928,149.8187,10497.0
2024-03-01 15:00:00,151.71,152.26,151.7,152.26,50087.0,149.8286,150.3717,149.8187,150.3717,50087.0
2024-03-01 15:10:00,152.24,152.25,151.81,152.02,40792.0,150.352,150.3619,149.9273,150.1347,40792.0
2024-03-01 15:20:00,152.04,152.56,152.03,152.53,29644.0,150.1545,150.668,150.1446,150.6384,29644.0
2024-03-01 15:30:00,152.57,152.77,152.38,152.69,43652.0,150.6779,150.8754,150.4902,150.7964,43652.0
2024-03-01 15:40:00,152.67,152.94,152.58,152.77,49595.0,150.7767,151.0433,150.6878,150.8754,49595.0
2024-03-01 15:50:00,152.73,153.09,152.35,152.97,222596.0,150.8359,151.1914,150.4606,151.0729,222596.0
2024-03-04 09:30:00,154.57,155.76,153.51,155.19,92517.0,152.6531,153.8283,151.6062,153.2654,92517.0
2024-03-04 09:40:00,155.31,155.67,154.85,155.0,45072.0,153.3839,153.7394,152.9296,153.0778,45072.0
2024-03-04 09:50:00,155.05,155.96,154.92,155.89,57827.0,153.1271,154.0258,152.9987,153.9567,57827.0
2024-03-04 10:00:00,155.89,156.08,155.63,155.64,49548.0,153.9567,154.1444,153.6999,153.7098,49548.0
2024-03-04 10:10:00,155.68,155.73,154.3,154.56,55068.0,153.7493,153.7987,152.3864,152.6432,55068.0
2024-03-04 10:20:00,154.56,155.08,154.56,154.76,29555.0,152.6432,153.1568,152.6432,152.8407,29555.0
2024-03-04 10:30:00,154.74,154.89,154.41,154.51,33899.0,152.821,152.9691,152.4951,152.5938,33899.0
2024-03-04 10:40:00,154.52,154.64,154.18,154.33,52611.0,152.6037,152.7222,152.2679,152.4161,52611.0
2024-03-04 10:50:00,154.31,154.32,153.75,153.9,23020.0,152.3963,152.4062,151.8433,151.9914,23020.0
2024-03-04 11:00:00,153.86,153.95,153.62,153.74,20442.0,151.9519,152.0408,151.7149,151.8334,20442.0
2024-03-04 11:10:00,153.76,153.88,153.54,153.72,18615.0,151.8531,151.9716,151.6359,151.8136,18615.0
2024-03-04 11:20:00,153.76,153.83,153.38,153.83,15971.0,151.8531,151.9223,151.4778,151.9223,15971.0
2024-03-04 11:30:00,153.85,154.11,153.85,153.91,15252.0,151.942,152.1988,151.942,152.0013,15252.0
2024-03-04 11:40:00,153.86,153.95,153.63,153.8,10631.0,151.9519,152.0408,151.7247,151.8926,10631.0
2024-03-04 11:50:00,153.79,153.97,153.78,153.79,14830.0,151.8828,152.0605,151.8729,151.8828,14830.0
2024-03-04 12:00:00,153.79,153.8,153.26,153.3,23610.0,151.8828,151.8926,151.3593,151.3988,23610.0
2024-03-04 12:10:00,153.3,153.39,153.0,153.14,29519.0,151.3988,151.4877,151.1026,151.2408,29519.0
2024-03-04 12:20:00,153.13,153.33,153.03,153.33,10016.0,151.2309,151.4285,151.1322,151.4285,10016.0
2024-03-04 12:30:00,153.33,153.85,153.32,153.73,21515.0,151.4285,151.942,151.4186,151.8235,21515.0
2024-03-04 12:40:00,153.73,153.85,153.65,153.74,7929.0,151.8235,151.942,151.7445,151.8334,7929.0
2024-03-04 12:50:00,153.7,153.71,153.07,153.32,34101.0,151.7939,151.8038,151.1717,151.4186,34101.0
2024-03-04 13:00:00,153.32,153.5,153.25,153.37,18010.0,151.4186,151.5964,151.3495,151.468,18010.0
2024-03-04 13:10:00,153.32,153.35,152.75,152.78,14466.0,151.4186,151.4482,150.8557,150.8853,14466.0
2024-03-04 13:20:00,152.75,152.88,152.6,152.63,19383.0,150.8557,150.984,150.7075,150.7371,19383.0
2024-03-04 13:30:00,152.65,152.7,152.5,152.62,17569.0,150.7569,150.8063,150.6088,150.7273,17569.0
2024-03-04 13:40:00,152.62,152.62,152.26,152.3,11741.0,150.7273,150.7273,150.3717,150.4112,11741.0
2024-03-04 13:50:00,152.28,152.43,152.27,152.36,8037.0,150.3915,150.5396,150.3816,150.4705,8037.0
2024-03-04 14:00:00,152.37,152.55,152.01,152.01,17401.0,150.4804,150.6581,150.1248,150.1248,17401.0
2024-03-04 14:10:00,152.03,152.32,152.02,152.28,43240.0,150.1446,150.431,150.1347,150.3915,43240.0
2024-03-04 14:20:00,152.32,152.66,152.29,152.52,17175.0,150.431,150.7668,150.4014,150.6285,17175.0
2024-03-04 14:30:00,152.58,152.8,152.49,152.8,22649.0,150.6878,150.905,150.5989,150.905,22649.0
2024-03-04 14:40:00,152.82,152.82,152.36,152.64,15936.0,150.9248,150.9248,150.4705,150.747,15936.0
2024-03-04 14:50:00,152.64,152.76,152.53,152.64,17051.0,150.747,150.8655,150.6384,150.747,17051.0
2024-03-04 15:00:00,152.63,152.63,152.24,152.27,30710.0,150.7371,150.7371,150.352,150.3816,30710.0
2024-03-04 15:10:00,152.25,152.44,152.16,152.42,14769.0,150.3619,150.5495,150.273,150.5298,14769.0
2024-03-04 15:20:00,152.4,152.67,152.3,152.59,30074.0,150.51,150.7767,150.4112,150.6976,30074.0
2024-03-04 15:30:00,152.59,152.68,152.19,152.54,45851.0,150.6976,150.7865,150.3026,150.6483,45851.0
2024-03-04 15:40:00,152.57,152.85,152.09,152.18,76226.0,150.6779,150.9544,150.2038,150.2927,76226.0
2024-03-04 15:50:00,152.18,152.6,151.89,152.45,268898.0,150.2927,150.7075,150.0063,150.5594,268898.0
2024-03-05 09:30:00,152.25,154.82,152.25,154.68,157237.0,150.3619,152.9,150.3619,152.7617,157237.0
2024-03-05 09:40:00,154.55,155.0,154.12,154.21,56422.0,152.6333,153.0778,152.2087,152.2976,56422.0
2024-03-05 09:50:00,154.16,154.54,154.1,154.5,23738.0,152.2482,152.6235,152.1889,152.584,23738.0
2024-03-05 10:00:00,154.58,155.01,154.48,154.73,89398.0,152.663,153.0876,152.5642,152.8111,89398.0
2024-03-05 10:10:00,154.74,154.96,153.5,153.53,46474.0,152.821,153.0383,151.5964,151.626,46474.0
2024-03-05 10:20:00,153.52,153.75,153.3,153.44,41765.0,151.6161,151.8433,151.3988,151.5371,41765.0
2024-03-05 10:30:00,153.44,153.54,152.97,153.21,26128.0,151.5371,151.6359,151.0729,151.31,26128.0
2024-03-05 10:40:00,153.15,153.42,153.05,153.09,17835.0,151.2507,151.5173,151.1519,151.1914,17835.0
2024-03-05 10:50:00,153.06,153.58,152.98,153.54,30548.0,151.1618,151.6754,151.0828,151.6359,30548.0
2024-03-05 11:00:00,153.55,153.68,153.41,153.45,17186.0,151.6457,151.7741,151.5075,151.547,17186.0
2024-03-05 11:10:00,153.35,153.35,152.82,152.95,20505.0,151.4482,151.4482,150.9248,151.0532,20505.0
2024-03-05 11:20:00,152.94,153.18,152.78,153.15,14869.0,151.0433,151.2803,150.8853,151.2507,14869.0
2024-03-05 11:30:00,153.13,153.39,153.12,153.28,8987.0,151.2309,151.4877,151.2211,151.3791,8987.0
2024-03-05 11:40:00,153.31,153.34,152.83,153.13,15318.0,151.4087,151.4383,150.9347,151.2309,15318.0
2024-03-05 11:50:00,153.11,153.38,153.01,153.35,13040.0,151.2112,151.4778,151.1124,151.4482,13040.0
2024-03-05 12:00:00,153.38,153.64,153.38,153.63,11794.0,151.4778,151.7346,151.4778,151.7247,11794.0
2024-03-05 12:10:00,153.67,153.85,153.58,153.85,12854.0,151.7642,151.942,151.6754,151.942,12854.0
2024-03-05 12:20:00,153.81,154.05,153.78,154.02,8796.0,151.9025,152.1395,151.8729,152.1099,8796.0
2024-03-05 12:30:00,154.01,154.03,153.56,153.72,11964.0,152.1,152.1198,151.6556,151.8136,11964.0
2024-03-05 12:40:00,153.71,153.77,153.52,153.56,14096.0,151.8038,151.863,151.6161,151.6556,14096.0
2024-03-05 12:50:00,153.56,153.64,153.44,153.47,7932.0,151.6556,151.7346,151.5371,151.5667,7932.0
2024-03-05 13:00:00,153.51,153.58,153.26,153.5,13008.0,151.6062,151.6754,151.3593,151.5964,13008.0
2024-03-05 13:10:00,153.45,153.51,153.12,153.24,8685.0,151.547,151.6062,151.2211,151.3396,8685.0
2024-03-05 13:20:00,153.29,153.4,153.2,153.34,8824.0,151.389,151.4976,151.3001,151.4383,8824.0
2024-03-05 13:30:00,153.32,153.4,153.02,153.04,12389.0,151.4186,151.4976,151.1223,151.1421,12389.0
2024-03-05 13:40:00,153.01,153.09,152.89,153.07,28373.0,151.1124,151.1914,150.9939,151.1717,28373.0
2024-03-05 13:50:00,153.05,153.28,152.97,152.99,14319.0,151.1519,151.3791,151.0729,151.0927,14319.0
2024-03-05 14:00:00,152.99,153.07,152.72,152.84,28642.0,151.0927,151.1717,150.826,150.9445,28642.0
2024-03-05 14:10:00,152.84,153.01,152.81,152.85,7529.0,150.9445,151.1124,150.9149,150.9544,7529.0
2024-03-05 14:20:00,152.85,152.87,152.55,152.56,31899.0,150.9544,150.9742,150.6581,150.668,31899.0
2024-03-05 14:30:00,152.55,152.55,152.19,152.36,24287.0,150.6581,150.6581,150.3026,150.4705,24287.0
2024-03-05 14:40:00,152.33,152.33,151.54,151.55,42097.0,150.4409,150.4409,149.6607,149.6705,42097.0
2024-03-05 14:50:00,151.58,151.67,151.25,151.43,253593.0,149.7002,149.7891,149.3743,149.552,253593.0
2024-03-05 15:00:00,151.44,151.49,150.86,150.88,35599.0,149.5619,149.6113,148.9891,149.0088,35599.0
2024-03-05 15:10:00,150.88,150.94,150.37,150.43,33257.0,149.0088,149.0681,148.5052,148.5644,33257.0
2024-03-05 15:20:00,150.44,150.8,150.36,150.59,43511.0,148.5743,148.9298,148.4953,148.7224,43511.0
2024-03-05 15:30:00,150.62,150.93,150.33,150.83,94892.0,148.7521,149.0582,148.4657,148.9595,94892.0
2024-03-05 15:40:00,150.84,150.97,150.52,150.94,44389.0,148.9693,149.0977,148.6533,149.0681,44389.0
2024-03-05 15:50:00,150.95,151.35,150.75,151.12,204647.0,149.078,149.473,148.8805,149.2459,204647.0
2024-03-06 09:30:00,152.43,152.94,151.55,151.95,55773.0,150.5396,151.0433,149.6705,150.0656,55773.0
2024-03-06 09:40:00,151.77,151.81,151.14,151.15,20571.0,149.8878,149.9273,149.2656,149.2755,20571.0
2024-03-06 09:50:00,151.14,151.52,150.78,151.52,28260.0,149.2656,149.6409,148.9101,149.6409,28260.0
2024-03-06 10:00:00,151.44,151.44,150.78,150.84,14638.0,149.5619,149.5619,148.9101,148.9693,14638.0
2024-03-06 10:10:00,150.94,151.3,150.86,151.19,15197.0,149.0681,149.4236,148.9891,149.315,15197.0
2024-03-06 10:20:00,151.16,151.67,151.16,151.46,25625.0,149.2854,149.7891,149.2854,149.5817,25625.0
2024-03-06 10:30:00,151.41,151.64,151.35,151.57,17020.0,149.5323,149.7594,149.473,149.6903,17020.0
2024-03-06 10:40:00,151.56,151.69,151.44,151.69,14010.0,149.6804,149.8088,149.5619,149.8088,14010.0
2024-03-06 10:50:00,151.62,152.04,151.57,152.0,17397.0,149.7397,150.1545,149.6903,150.115,17397.0
2024-03-06 11:00:00,152.0,152.54,151.96,152.53,23437.0,150.115,150.6483,150.0755,150.6384,23437.0
2024-03-06 11:10:00,152.53,152.6,152.28,152.59,52338.0,150.6384,150.7075,150.3915,150.6976,52338.0
2024-03-06 11:20:00,152.56,152.56,152.21,152.43,11264.0,150.668,150.668,150.3224,150.5396,11264.0
2024-03-06 11:30:00,152.43,152.45,151.96,152.04,7037.0,150.5396,150.5594,150.0755,150.1545,7037.0
2024-03-06 11:40:00,152.03,152.12,151.98,151.99,7624.0,150.1446,150.2335,150.0952,150.1051,7624.0
2024-03-06 11:50:00,151.99,152.09,151.62,151.62,14453.0,150.1051,150.2038,149.7397,149.7397,14453.0
2024-03-06 12:00:00,151.67,151.76,151.49,151.59,26995.0,149.7891,149.8779,149.6113,149.71,26995.0
2024-03-06 12:10:00,151.59,151.86,151.56,151.77,42043.0,149.71,149.9767,149.6804,149.8878,42043.0
2024-03-06 12:20:00,151.77,151.9,151.74,151.75,5980.0,149.8878,150.0162,149.8582,149.8681,5980.0
2024-03-06 12:30:00,151.75,151.88,151.62,151.66,6372.0,149.8681,149.9964,149.7397,149.7792,6372.0
2024-03-06 12:40:00,151.63,151.65,151.23,151.28,8038.0,149.7495,149.7693,149.3545,149.4039,8038.0
2024-03-06 12:50:00,151.29,151.39,151.14,151.14,25755.0,149.4138,149.5125,149.2656,149.2656,25755.0
2024-03-06 13:00:00,151.11,151.13,150.89,151.03,17751.0,149.236,149.2557,149.0187,149.157,17751.0
2024-03-06 13:10:00,151.05,151.16,151.01,151.1,10297.0,149.1767,149.2854,149.1372,149.2261,10297.0
2024-03-06 13:20:00,151.12,151.34,151.07,151.34,22644.0,149.2459,149.4631,149.1965,149.4631,22644.0
2024-03-06 13:30:00,151.32,151.39,150.82,151.12,43650.0,149.4434,149.5125,148.9496,149.2459,43650.0
2024-03-06 13:40:00,151.1,151.32,150.82,150.89,539541.0,149.2261,149.4434,148.9496,149.0187,539541.0
2024-03-06 13:50:00,150.76,151.17,150.65,151.16,11757.0,148.8903,149.2953,148.7817,149.2854,11757.0
2024-03-06 14:00:00,151.13,151.4,150.97,151.28,10731.0,149.2557,149.5224,149.0977,149.4039,10731.0
2024-03-06 14:10:00,151.23,151.42,150.87,151.06,15195.0,149.3545,149.5422,148.999,149.1866,15195.0
2024-03-06 14:20:00,151.05,151.49,151.04,151.4,12103.0,149.1767,149.6113,149.1669,149.5224,12103.0
2024-03-06 14:30:00,151.44,151.62,151.31,151.5,25361.0,149.5619,149.7397,149.4335,149.6212,25361.0
2024-03-06 14:40:00,151.45,151.46,151.17,151.27,13353.0,149.5718,149.5817,149.2953,149.394,13353.0
2024-03-06 14:50:00,151.32,151.5,151.16,151.16,20150.0,149.4434,149.6212,149.2854,149.2854,20150.0
2024-03-06 15:00:00,151.14,151.38,151.02,151.29,14178.0,149.2656,149.5026,149.1471,149.4138,14178.0
2024-03-06 15:10:00,151.3,151.57,151.2,151.45,43568.0,149.4236,149.6903,149.3249,149.5718,43568.0
2024-03-06 15:20:00,151.44,151.44,151.13,151.35,23948.0,149.5619,149.5619,149.2557,149.473,23948.0
2024-03-06 15:30:00,151.39,151.57,151.18,151.53,43914.0,149.5125,149.6903,149.3051,149.6508,43914.0
2024-03-06 15:40:00,151.53,151.93,151.53,151.8,45928.0,149.6508,150.0458,149.6508,149.9174,45928.0
2024-03-06 15:50:00,151.77,152.03,151.5,151.92,214304.0,149.8878,150.1446,149.6212,150.036,214304.0
2024-03-07 09:30:00,153.64,155.28,153.53,155.0,97423.0,151.7346,153.3543,151.626,153.0778,97423.0
2024-03-07 09:40:00,155.0,156.46,154.95,156.37,94979.0,153.0778,154.5196,153.0284,154.4308,94979.0
2024-03-07 09:50:00,156.31,156.84,155.95,156.7,63545.0,154.3715,154.8949,154.016,154.7567,63545.0
2024-03-07 10:00:00,156.6,157.25,156.49,156.52,65686.0,154.6579,155.2999,154.5493,154.5789,65686.0
2024-03-07 10:10:00,156.56,156.94,156.49,156.75,36468.0,154.6184,154.9937,154.5493,154.8061,36468.0
2024-03-07 10:20:00,156.74,157.2,156.6,156.84,23756.0,154.7962,155.2505,154.6579,154.8949,23756.0
2024-03-07 10:30:00,156.87,156.87,156.51,156.52,22370.0,154.9246,154.9246,154.569,154.5789,22370.0
2024-03-07 10:40:00,156.59,156.95,156.51,156.8,32590.0,154.648,155.0036,154.569,154.8554,32590.0
2024-03-07 10:50:00,156.72,156.89,156.36,156.36,27513.0,154.7764,154.9443,154.4209,154.4209,27513.0
2024-03-07 11:00:00,156.34,156.36,156.0,156.01,69708.0,154.4011,154.4209,154.0654,154.0752,69708.0
2024-03-07 11:10:00,155.99,156.07,155.85,155.86,24661.0,154.0555,154.1345,153.9172,153.9271,24661.0
2024-03-07 11:20:00,155.92,156.03,155.61,155.78,44111.0,153.9863,154.095,153.6802,153.8481,44111.0
2024-03-07 11:30:00,155.74,155.77,155.44,155.7,30371.0,153.8086,153.8382,153.5123,153.7691,30371.0
2024-03-07 11:40:00,155.7,155.84,155.62,155.82,26980.0,153.7691,153.9073,153.6901,153.8876,26980.0
2024-03-07 11:50:00,155.85,155.9,155.66,155.79,18662.0,153.9172,153.9666,153.7296,153.858,18662.0
2024-03-07 12:00:00,155.8,156.03,155.76,156.03,16018.0,153.8678,154.095,153.8283,154.095,16018.0
2024-03-07 12:10:00,156.03,156.22,155.92,156.21,25927.0,154.095,154.2826,153.9863,154.2727,25927.0
2024-03-07 12:20:00,156.21,156.4,156.14,156.34,27024.0,154.2727,154.4604,154.2036,154.4011,27024.0
2024-03-07 12:30:00,156.3,156.79,156.23,156.57,32736.0,154.3616,154.8456,154.2925,154.6283,32736.0
2024-03-07 12:40:00,156.57,156.57,156.07,156.08,23564.0,154.6283,154.6283,154.1345,154.1444,23564.0
2024-03-07 12:50:00,156.1,156.34,156.09,156.26,13012.0,154.1641,154.4011,154.1542,154.3221,13012.0
2024-03-07 13:00:00,156.28,156.42,156.12,156.37,16458.0,154.3419,154.4801,154.1839,154.4308,16458.0
2024-03-07 13:10:00,156.34,156.48,156.21,156.24,12968.0,154.4011,154.5394,154.2727,154.3024,12968.0
2024-03-07 13:20:00,156.26,156.31,156.13,156.16,15452.0,154.3221,154.3715,154.1937,154.2234,15452.0
2024-03-07 13:30:00,156.22,156.47,156.19,156.2,23916.0,154.2826,154.5295,154.253,154.2629,23916.0
2024-03-07 13:40:00,156.22,156.49,156.12,156.28,23356.0,154.2826,154.5493,154.1839,154.3419,23356.0
2024-03-07 13:50:00,156.29,156.4,156.22,156.35,17384.0,154.3518,154.4604,154.2826,154.411,17384.0
2024-03-07 14:00:00,156.32,156.7,156.23,156.7,26440.0,154.3814,154.7567,154.2925,154.7567,26440.0
2024-03-07 14:10:00,156.68,157.06,156.67,156.9,54600.0,154.7369,155.1122,154.727,154.9542,54600.0
2024-03-07 14:20:00,156.89,157.02,156.58,156.58,63830.0,154.9443,155.0727,154.6382,154.6382,63830.0
2024-03-07 14:30:00,156.56,156.56,156.34,156.51,32721.0,154.6184,154.6184,154.4011,154.569,32721.0
2024-03-07 14:40:00,156.58,156.64,156.5,156.63,15105.0,154.6382,154.6974,154.5592,154.6875,15105.0
2024-03-07 14:50:00,156.59,156.69,156.19,156.22,37371.0,154.648,154.7468,154.253,154.2826,37371.0
2024-03-07 15:00:00,156.23,156.23,155.69,155.98,71670.0,154.2925,154.2925,153.7592,154.0456,71670.0
2024-03-07 15:10:00,155.96,156.04,155.64,155.7,39358.0,154.0258,154.1049,153.7098,153.7691,39358.0
2024-03-07 15:20:00,155.68,155.72,154.93,154.93,32622.0,153.7493,153.7888,153.0086,153.0086,32622.0
2024-03-07 15:30:00,154.92,155.48,154.88,155.48,35410.0,152.9987,153.5518,152.9592,153.5518,35410.0
2024-03-07 15:40:00,155.5,155.57,155.19,155.3,69574.0,153.5716,153.6407,153.2654,153.374,69574.0
2024-03-07 15:50:00,155.29,155.51,154.83,155.29,309539.0,153.3642,153.5814,152.9099,153.3642,309539.0
2024-03-08 09:30:00,155.76,156.05,155.32,155.71,29478.0,153.8283,154.1147,153.3938,153.7789,29478.0
2024-03-08 09:40:00,155.73,155.73,154.81,155.47,22592.0,153.7987,153.7987,152.8901,153.5419,22592.0
2024-03-08 09:50:00,155.65,156.28,155.57,156.24,10701.0,153.7197,154.3419,153.6407,154.3024,10701.0
2024-03-08 10:00:00,156.22,156.29,155.83,156.11,17730.0,154.2826,154.3518,153.8975,154.174,17730.0
2024-03-08 10:10:00,156.11,156.11,155.79,155.94,12097.0,154.174,154.174,153.858,154.0061,12097.0
2024-03-08 10:20:00,156.0,156.12,155.55,155.58,14346.0,154.0654,154.1839,153.6209,153.6506,14346.0
2024-03-08 10:30:00,155.65,155.81,155.52,155.59,17075.0,153.7197,153.8777,153.5913,153.6604,17075.0
2024-03-08 10:40:00,155.54,155.97,155.5,155.97,13789.0,153.6111,154.0357,153.5716,154.0357,13789.0
2024-03-08 10:50:00,155.92,156.28,155.89,156.03,17673.0,153.9863,154.3419,153.9567,154.095,17673.0
2024-03-08 11:00:00,156.03,156.09,155.61,155.61,13185.0,154.095,154.1542,153.6802,153.6802,13185.0
2024-03-08 11:10:00,155.57,155.65,155.15,155.24,14943.0,153.6407,153.7197,153.2259,153.3148,14943.0
2024-03-08 11:20:00,155.27,155.35,154.51,154.53,19353.0,153.3444,153.4234,152.5938,152.6136,19353.0
2024-03-08 11:30:00,154.5,154.57,153.8,154.2,67533.0,152.584,152.6531,151.8926,152.2877,67533.0
2024-03-08 11:40:00,154.24,154.33,153.67,153.74,31741.0,152.3272,152.4161,151.7642,151.8334,31741.0
2024-03-08 11:50:00,153.74,154.22,153.74,153.97,43457.0,151.8334,152.3074,151.8334,152.0605,43457.0
2024-03-08 12:00:00,153.93,154.1,153.86,153.86,18813.0,152.021,152.1889,151.9519,151.9519,18813.0
2024-03-08 12:10:00,153.83,153.91,153.64,153.77,18368.0,151.9223,152.0013,151.7346,151.863,18368.0
2024-03-08 12:20:00,153.78,153.99,153.57,153.72,25062.0,151.8729,152.0803,151.6655,151.8136,25062.0
2024-03-08 12:30:00,153.69,153.92,153.54,153.9,12055.0,151.784,152.0111,151.6359,151.9914,12055.0
2024-03-08 12:40:00,153.88,153.93,153.61,153.69,9834.0,151.9716,152.021,151.705,151.784,9834.0
2024-03-08 12:50:00,153.69,153.73,153.44,153.67,12474.0,151.784,151.8235,151.5371,151.7642,12474.0
2024-03-08 13:00:00,153.65,153.65,153.31,153.48,19093.0,151.7445,151.7445,151.4087,151.5766,19093.0
2024-03-08 13:10:00,153.53,153.58,153.3,153.4,17197.0,151.626,151.6754,151.3988,151.4976,17197.0
2024-03-08 13:20:00,153.41,153.7,153.38,153.63,29909.0,151.5075,151.7939,151.4778,151.7247,29909.0
2024-03-08 13:30:00,153.59,153.79,153.14,153.14,19654.0,151.6852,151.8828,151.2408,151.2408,19654.0
2024-03-08 13:40:00,153.08,153.11,152.51,152.71,27093.0,151.1816,151.2112,150.6186,150.8162,27093.0
2024-03-08 13:50:00,152.78,152.93,152.72,152.93,13684.0,150.8853,151.0334,150.826,151.0334,13684.0
2024-03-08 14:00:00,152.9,153.25,152.87,153.18,22344.0,151.0038,151.3495,150.9742,151.2803,22344.0
2024-03-08 14:10:00,153.22,153.36,153.11,153.27,12222.0,151.3198,151.4581,151.2112,151.3692,12222.0
2024-03-08 14:20:00,153.3,153.75,153.3,153.73,10920.0,151.3988,151.8433,151.3988,151.8235,10920.0
2024-03-08 14:30:00,153.75,154.11,153.68,153.94,23687.0,151.8433,152.1988,151.7741,152.0309,23687.0
2024-03-08 14:40:00,153.95,154.17,153.84,154.1,19776.0,152.0408,152.258,151.9321,152.1889,19776.0
2024-03-08 14:50:00,154.06,154.17,153.76,153.77,14827.0,152.1494,152.258,151.8531,151.863,14827.0
2024-03-08 15:00:00,153.76,153.93,153.68,153.73,14565.0,151.8531,152.021,151.7741,151.8235,14565.0
2024-03-08 15:10:00,153.69,153.69,153.41,153.56,23041.0,151.784,151.784,151.5075,151.6556,23041.0
2024-03-08 15:20:00,153.5,153.57,153.11,153.15,20358.0,151.5964,151.6655,151.2112,151.2507,20358.0
2024-03-08 15:30:00,153.15,153.49,153.13,153.39,66951.0,151.2507,151.5865,151.2309,151.4877,66951.0
2024-03-08 15:40:00,153.36,153.73,153.35,153.46,52642.0,151.4581,151.8235,151.4482,151.5569,52642.0
2024-03-08 15:50:00,153.48,153.74,153.4,153.58,177524.0,151.5766,151.8334,151.4976,151.6754,177524.0
2024-03-11 09:30:00,153.23,153.38,152.47,153.05,45872.0,151.3297,151.4778,150.5791,151.1519,45872.0
2024-03-11 09:40:00,153.05,153.55,152.86,153.49,32457.0,151.1519,151.6457,150.9643,151.5865,32457.0
2024-03-11 09:50:00,153.43,153.43,152.41,152.5,49045.0,151.5272,151.5272,150.5199,150.6088,49045.0
2024-03-11 10:00:00,152.42,152.56,152.06,152.42,45290.0,150.5298,150.668,150.1742,150.5298,45290.0
2024-03-11 10:10:00,152.4,152.79,152.34,152.72,24163.0,150.51,150.8952,150.4507,150.826,24163.0
2024-03-11 10:20:00,152.78,152.84,152.16,152.33,27682.0,150.8853,150.9445,150.273,150.4409,27682.0
2024-03-11 10:30:00,152.33,152.69,152.31,152.33,22131.0,150.4409,150.7964,150.4211,150.4409,22131.0
2024-03-11 10:40:00,152.34,152.37,151.96,152.31,30813.0,150.4507,150.4804,150.0755,150.4211,30813.0
2024-03-11 10:50:00,152.3,152.57,152.16,152.55,29413.0,150.4112,150.6779,150.273,150.6581,29413.0
2024-03-11 11:00:00,152.6,152.72,152.38,152.47,15413.0,150.7075,150.826,150.4902,150.5791,15413.0
2024-03-11 11:10:00,152.48,152.48,152.18,152.31,15561.0,150.589,150.589,150.2927,150.4211,15561.0
2024-03-11 11:20:00,152.25,152.27,151.54,151.58,15971.0,150.3619,150.3816,149.6607,149.7002,15971.0
2024-03-11 11:30:00,151.55,151.62,150.89,151.62,43456.0,149.6705,149.7397,149.0187,149.7397,43456.0
2024-03-11 11:40:00,151.61,151.75,151.53,151.65,15254.0,149.7298,149.8681,149.6508,149.7693,15254.0
2024-03-11 11:50:00,151.68,151.79,151.59,151.7,17218.0,149.7989,149.9076,149.71,149.8187,17218.0
2024-03-11 12:00:00,151.72,152.07,151.69,152.05,22752.0,149.8384,150.1841,149.8088,150.1643,22752.0
2024-03-11 12:10:00,152.03,152.36,151.92,152.36,38700.0,150.1446,150.4705,150.036,150.4705,38700.0
2024-03-11 12:20:00,152.31,152.34,152.08,152.1,13792.0,150.4211,150.4507,150.194,150.2137,13792.0
2024-03-11 12:30:00,152.13,152.18,151.96,151.96,23872.0,150.2433,150.2927,150.0755,150.0755,23872.0
2024-03-11 12:40:00,152.0,152.31,152.0,152.2,16533.0,150.115,150.4211,150.115,150.3125,16533.0
2024-03-11 12:50:00,152.2,152.46,152.19,152.22,15664.0,150.3125,150.5693,150.3026,150.3322,15664.0
2024-03-11 13:00:00,152.22,152.52,152.19,152.52,22657.0,150.3322,150.6285,150.3026,150.6285,22657.0
2024-03-11 13:10:00,152.49,152.91,152.46,152.91,25353.0,150.5989,151.0137,150.5693,151.0137,25353.0
2024-03-11 13:20:00,152.92,153.17,152.78,153.16,23027.0,151.0236,151.2704,150.8853,151.2606,23027.0
2024-03-11 13:30:00,153.15,153.16,152.56,152.57,18593.0,151.2507,151.2606,150.668,150.6779,18593.0
2024-03-11 13:40:00,152.57,152.62,152.06,152.09,27461.0,150.6779,150.7273,150.1742,150.2038,27461.0
2024-03-11 13:50:00,152.09,152.37,152.07,152.32,43519.0,150.2038,150.4804,150.1841,150.431,43519.0
2024-03-11 14:00:00,152.34,152.53,152.23,152.52,13273.0,150.4507,150.6384,150.3421,150.6285,13273.0
2024-03-11 14:10:00,152.53,152.57,152.43,152.47,21058.0,150.6384,150.6779,150.5396,150.5791,21058.0
2024-03-11 14:20:00,152.46,152.61,152.29,152.56,22012.0,150.5693,150.7174,150.4014,150.668,22012.0
2024-03-11 14:30:00,152.55,152.63,152.39,152.41,24605.0,150.6581,150.7371,150.5001,150.5199,24605.0
2024-03-11 14:40:00,152.38,152.62,152.3,152.57,36959.0,150.4902,150.7273,150.4112,150.6779,36959.0
2024-03-11 14:50:00,152.59,152.67,152.4,152.49,21042.0,150.6976,150.7767,150.51,150.5989,21042.0
2024-03-11 15:00:00,152.49,152.49,152.13,152.19,35017.0,150.5989,150.5989,150.2433,150.3026,35017.0
2024-03-11 15:10:00,152.21,152.22,151.93,151.97,29039.0,150.3224,150.3322,150.0458,150.0853,29039.0
2024-03-11 15:20:00,151.95,152.08,151.7,151.85,36508.0,150.0656,150.194,149.8187,149.9668,36508.0
2024-03-11 15:30:00,151.82,152.28,151.81,152.03,37576.0,149.9372,150.3915,149.9273,150.1446,37576.0
2024-03-11 15:40:00,152.0,152.52,151.9,152.29,69294.0,150.115,150.6285,150.0162,150.4014,69294.0
2024-03-11 15:50:00,152.28,152.81,152.17,152.69,233403.0,150.3915,150.9149,150.2829,150.7964,233403.0
2024-03-12 09:30:00,152.55,152.73,151.75,151.94,37103.0,150.6581,150.8359,149.8681,150.0557,37103.0
2024-03-12 09:40:00,151.86,152.18,151.56,151.63,32868.0,149.9767,150.2927,149.6804,149.7495,32868.0
2024-03-12 09:50:00,151.69,152.6,151.68,152.59,22297.0,149.8088,150.7075,149.7989,150.6976,22297.0
2024-03-12 10:00:00,152.66,153.45,152.54,153.34,34833.0,150.7668,151.547,150.6483,151.4383,34833.0
2024-03-12 10:10:00,153.3,153.58,153.16,153.58,18176.0,151.3988,151.6754,151.2606,151.6754,18176.0
2024-03-12 10:20:00,153.5,153.69,153.47,153.66,19569.0,151.5964,151.784,151.5667,151.7544,19569.0
2024-03-12 10:30:00,153.67,154.34,153.66,154.16,25720.0,151.7642,152.4259,151.7544,152.2482,25720.0
2024-03-12 10:40:00,154.14,154.34,154.1,154.29,18198.0,152.2284,152.4259,152.1889,152.3766,18198.0
2024-03-12 10:50:00,154.31,154.72,154.29,154.49,9529.0,152.3963,152.8012,152.3766,152.5741,9529.0
2024-03-12 11:00:00,154.5,154.76,154.44,154.48,8651.0,152.584,152.8407,152.5247,152.5642,8651.0
2024-03-12 11:10:00,154.48,154.9,154.48,154.85,9492.0,152.5642,152.979,152.5642,152.9296,9492.0
2024-03-12 11:20:00,154.8,154.83,154.4,154.4,6577.0,152.8802,152.9099,152.4852,152.4852,6577.0
2024-03-12 11:30:00,154.44,154.67,154.38,154.66,10188.0,152.5247,152.7518,152.4654,152.742,10188.0
2024-03-12 11:40:00,154.62,154.65,154.28,154.29,18038.0,152.7025,152.7321,152.3667,152.3766,18038.0
2024-03-12 11:50:00,154.33,154.63,154.25,154.6,12602.0,152.4161,152.7123,152.3371,152.6827,12602.0
2024-03-12 12:00:00,154.67,154.97,154.57,154.75,11958.0,152.7518,153.0481,152.6531,152.8309,11958.0
2024-03-12 12:10:00,154.8,154.98,154.6,154.61,11122.0,152.8802,153.058,152.6827,152.6926,11122.0
2024-03-12 12:20:00,154.59,154.69,154.48,154.54,21934.0,152.6728,152.7716,152.5642,152.6235,21934.0
2024-03-12 12:30:00,154.5,154.69,154.47,154.57,20118.0,152.584,152.7716,152.5543,152.6531,20118.0
2024-03-12 12:40:00,154.54,154.58,153.89,154.13,16012.0,152.6235,152.663,151.9815,152.2185,16012.0
2024-03-12 12:50:00,154.13,154.2,153.94,154.05,15865.0,152.2185,152.2877,152.0309,152.1395,15865.0
2024-03-12 13:00:00,154.08,154.31,153.86,153.86,18672.0,152.1692,152.3963,151.9519,151.9519,18672.0
2024-03-12 13:10:00,153.85,154.05,153.78,154.05,7477.0,151.942,152.1395,151.8729,152.1395,7477.0
2024-03-12 13:20:00,154.11,154.42,154.11,154.39,26456.0,152.1988,152.5049,152.1988,152.4753,26456.0
2024-03-12 13:30:00,154.39,154.49,154.3,154.42,6780.0,152.4753,152.5741,152.3864,152.5049,6780.0
2024-03-12 13:40:00,154.39,154.49,154.33,154.42,4820.0,152.4753,152.5741,152.4161,152.5049,4820.0
2024-03-12 13:50:00,154.43,154.75,154.43,154.67,7358.0,152.5148,152.8309,152.5148,152.7518,7358.0
2024-03-12 14:00:00,154.66,154.96,154.63,154.96,13387.0,152.742,153.0383,152.7123,153.0383,13387.0
2024-03-12 14:10:00,154.94,154.96,154.7,154.93,10251.0,153.0185,153.0383,152.7815,153.0086,10251.0
2024-03-12 14:20:00,154.92,155.1,154.92,155.01,8683.0,152.9987,153.1765,152.9987,153.0876,8683.0
2024-03-12 14:30:00,154.98,155.04,154.74,154.79,12471.0,153.058,153.1173,152.821,152.8704,12471.0
2024-03-12 14:40:00,154.78,154.79,154.3,154.55,11827.0,152.8605,152.8704,152.3864,152.6333,11827.0
2024-03-12 14:50:00,154.58,155.04,154.54,155.03,12364.0,152.663,153.1173,152.6235,153.1074,12364.0
2024-03-12 15:00:00,155.04,155.47,155.04,155.29,48235.0,153.1173,153.5419,153.1173,153.3642,48235.0
2024-03-12 15:10:00,155.27,155.29,154.78,154.81,29802.0,153.3444,153.3642,152.8605,152.8901,29802.0
2024-03-12 15:20:00,154.81,155.44,154.79,155.34,27457.0,152.8901,153.5123,152.8704,153.4135,27457.0
2024-03-12 15:30:00,155.38,155.4,154.87,154.88,23147.0,153.453,153.4728,152.9494,152.9592,23147.0
2024-03-12 15:40:00,154.89,154.95,154.69,154.72,44211.0,152.9691,153.0284,152.7716,152.8012,44211.0
2024-03-12 15:50:00,154.69,155.13,154.58,154.61,147441.0,152.7716,153.2061,152.663,152.6926,147441.0
2024-03-13 09:30:00,155.06,156.02,155.06,155.83,31400.0,153.137,154.0851,153.137,153.8975,31400.0
2024-03-13 09:40:00,155.81,155.82,155.32,155.57,25786.0,153.8777,153.8876,153.3938,153.6407,25786.0
2024-03-13 09:50:00,155.49,155.65,154.89,154.97,18288.0,153.5617,153.7197,152.9691,153.0481,18288.0
2024-03-13 10:00:00,154.92,155.16,154.71,155.08,29921.0,152.9987,153.2358,152.7914,153.1568,29921.0
2024-03-13 10:10:00,155.09,155.22,154.63,154.64,33267.0,153.1666,153.295,152.7123,152.7222,33267.0
2024-03-13 10:20:00,154.62,155.15,154.58,155.15,21712.0,152.7025,153.2259,152.663,153.2259,21712.0
2024-03-13 10:30:00,155.12,155.5,155.09,155.23,15257.0,153.1963,153.5716,153.1666,153.3049,15257.0
2024-03-13 10:40:00,155.18,155.31,154.98,155.07,16740.0,153.2555,153.3839,153.058,153.1469,16740.0
2024-03-13 10:50:00,155.05,155.73,155.04,155.68,18498.0,153.1271,153.7987,153.1173,153.7493,18498.0
2024-03-13 11:00:00,155.69,155.74,155.51,155.63,12956.0,153.7592,153.8086,153.5814,153.6999,12956.0
2024-03-13 11:10:00,155.62,155.64,155.22,155.45,13962.0,153.6901,153.7098,153.295,153.5222,13962.0
2024-03-13 11:20:00,155.46,155.65,155.44,155.62,18830.0,153.5321,153.7197,153.5123,153.6901,18830.0
2024-03-13 11:30:00,155.68,155.68,155.4,155.48,18167.0,153.7493,153.7493,153.4728,153.5518,18167.0
2024-03-13 11:40:00,155.51,155.93,155.47,155.9,12335.0,153.5814,153.9962,153.5419,153.9666,12335.0
2024-03-13 11:50:00,155.91,156.04,155.87,155.99,18130.0,153.9765,154.1049,153.937,154.0555,18130.0
2024-03-13 12:00:00,156.03,156.34,155.98,156.27,11271.0,154.095,154.4011,154.0456,154.332,11271.0
2024-03-13 12:10:00,156.28,156.45,156.26,156.4,16612.0,154.3419,154.5098,154.3221,154.4604,16612.0
2024-03-13 12:20:00,156.39,156.49,156.18,156.18,14196.0,154.4505,154.5493,154.2431,154.2431,14196.0
2024-03-13 12:30:00,156.2,156.37,156.18,156.35,20830.0,154.2629,154.4308,154.2431,154.411,20830.0
2024-03-13 12:40:00,156.38,156.77,156.37,156.57,22841.0,154.4406,154.8258,154.4308,154.6283,22841.0
2024-03-13 12:50:00,156.48,156.64,156.47,156.57,13009.0,154.5394,154.6974,154.5295,154.6283,13009.0
2024-03-13 13:00:00,156.55,156.98,156.45,156.87,26593.0,154.6085,155.0332,154.5098,154.9246,26593.0
2024-03-13 13:10:00,156.91,156.93,156.8,156.9,8343.0,154.9641,154.9838,154.8554,154.9542,8343.0
2024-03-13 13:20:00,156.92,157.17,156.92,157.06,13523.0,154.9739,155.2208,154.9739,155.1122,13523.0
2024-03-13 13:30:00,157.06,157.07,156.61,156.96,31912.0,155.1122,155.1221,154.6678,155.0134,31912.0
2024-03-13 13:40:00,156.94,157.12,156.67,156.89,19171.0,154.9937,155.1715,154.727,154.9443,19171.0
2024-03-13 13:50:00,156.82,157.35,156.82,157.13,26038.0,154.8752,155.3986,154.8752,155.1813,26038.0
2024-03-13 14:00:00,157.06,157.12,156.67,156.73,15983.0,155.1122,155.1715,154.727,154.7863,15983.0
2024-03-13 14:10:00,156.73,156.8,156.48,156.54,10625.0,154.7863,154.8554,154.5394,154.5987,10625.0
2024-03-13 14:20:00,156.5,156.51,156.2,156.21,13308.0,154.5592,154.569,154.2629,154.2727,13308.0
2024-03-13 14:30:00,156.19,156.3,156.09,156.23,13938.0,154.253,154.3616,154.1542,154.2925,13938.0
2024-03-13 14:40:00,156.24,156.3,155.75,155.81,17583.0,154.3024,154.3616,153.8185,153.8777,17583.0
2024-03-13 14:50:00,155.81,156.07,155.8,155.92,23375.0,153.8777,154.1345,153.8678,153.9863,23375.0
2024-03-13 15:00:00,155.89,155.93,155.55,155.58,23393.0,153.9567,153.9962,153.6209,153.6506,23393.0
2024-03-13 15:10:00,155.6,155.78,155.58,155.77,21916.0,153.6703,153.8481,153.6506,153.8382,21916.0
2024-03-13 15:20:00,155.76,155.78,154.62,154.79,27050.0,153.8283,153.8481,152.7025,152.8704,27050.0
2024-03-13 15:30:00,154.75,155.33,154.75,155.21,64427.0,152.8309,153.4037,152.8309,153.2852,64427.0
2024-03-13 15:40:00,155.22,155.66,155.15,155.55,47705.0,153.295,153.7296,153.2259,153.6209,47705.0
2024-03-13 15:50:00,155.58,155.59,155.05,155.2,197951.0,153.6506,153.6604,153.1271,153.2753,197951.0
2024-03-14 09:30:00,154.23,155.44,152.77,154.09,121290.0,152.3173,153.5123,150.8754,152.179,121290.0
2024-03-14 09:40:00,154.17,154.69,152.97,152.97,69635.0,152.258,152.7716,151.0729,151.0729,69635.0
2024-03-14 09:50:00,153.08,153.51,152.6,152.61,44101.0,151.1816,151.6062,150.7075,150.7174,44101.0
2024-03-14 10:00:00,152.26,152.29,150.89,151.16,41331.0,150.3717,150.4014,149.0187,149.2854,41331.0
2024-03-14 10:10:00,151.16,151.47,150.42,150.57,61111.0,149.2854,149.5915,148.5546,148.7027,61111.0
2024-03-14 10:20:00,150.6,150.6,149.35,149.47,44884.0,148.7323,148.7323,147.4978,147.6163,44884.0
2024-03-14 10:30:00,149.54,150.21,149.46,149.78,55550.0,147.6855,148.3472,147.6065,147.9225,55550.0
2024-03-14 10:40:00,149.87,150.85,149.85,150.5,50069.0,148.0114,148.9792,147.9916,148.6336,50069.0
2024-03-14 10:50:00,150.49,150.59,149.98,150.46,28552.0,148.6237,148.7224,148.12,148.5941,28552.0
2024-03-14 11:00:00,150.49,151.27,150.31,150.31,23347.0,148.6237,149.394,148.4459,148.4459,23347.0
2024-03-14 11:10:00,150.26,150.72,150.23,150.26,40952.0,148.3965,148.8508,148.3669,148.3965,40952.0
2024-03-14 11:20:00,150.25,150.3,149.24,149.88,123557.0,148.3867,148.436,147.3892,148.0213,123557.0
2024-03-14 11:30:00,149.87,150.21,149.58,150.13,36880.0,148.0114,148.3472,147.725,148.2682,36880.0
2024-03-14 11:40:00,150.08,150.48,150.03,150.24,22011.0,148.2188,148.6138,148.1694,148.3768,22011.0
2024-03-14 11:50:00,150.24,150.41,149.93,149.94,14456.0,148.3768,148.5447,148.0706,148.0805,14456.0
2024-03-14 12:00:00,149.97,149.97,149.2,149.32,86976.0,148.1101,148.1101,147.3497,147.4682,86976.0
2024-03-14 12:10:00,149.34,149.95,149.32,149.41,103094.0,147.4879,148.0904,147.4682,147.5571,103094.0
2024-03-14 12:20:00,149.33,149.37,148.8,149.26,28477.0,147.4781,147.5176,146.9546,147.4089,28477.0
2024-03-14 12:30:00,149.28,149.59,149.01,149.4,55051.0,147.4287,147.7348,147.162,147.5472,55051.0
2024-03-14 12:40:00,149.4,149.68,149.05,149.24,36685.0,147.5472,147.8237,147.2015,147.3892,36685.0
2024-03-14 12:50:00,149.26,149.51,149.19,149.32,25902.0,147.4089,147.6558,147.3398,147.4682,25902.0
2024-03-14 13:00:00,149.34,149.6,149.04,149.54,29937.0,147.4879,147.7447,147.1917,147.6855,29937.0
2024-03-14 13:10:00,149.5,149.81,149.47,149.8,31267.0,147.646,147.9521,147.6163,147.9422,31267.0
2024-03-14 13:20:00,149.8,150.21,149.8,150.09,36346.0,147.9422,148.3472,147.9422,148.2286,36346.0
2024-03-14 13:30:00,150.05,150.69,149.96,150.61,71085.0,148.1891,148.8212,148.1003,148.7422,71085.0
2024-03-14 13:40:00,150.59,151.13,150.45,151.09,86657.0,148.7224,149.2557,148.5842,149.2162,86657.0
2024-03-14 13:50:00,151.09,151.45,151.04,151.16,94449.0,149.2162,149.5718,149.1669,149.2854,94449.0
2024-03-14 14:00:00,151.16,151.7,150.63,151.52,918548.0,149.2854,149.8187,148.7619,149.6409,918548.0
2024-03-14 14:10:00,151.68,151.89,151.27,151.41,48021.0,149.7989,150.0063,149.394,149.5323,48021.0
2024-03-14 14:20:00,151.43,151.56,151.24,151.35,46045.0,149.552,149.6804,149.3644,149.473,46045.0
2024-03-14 14:30:00,151.33,151.58,151.15,151.18,53030.0,149.4533,149.7002,149.2755,149.3051,53030.0
2024-03-14 14:40:00,151.21,151.28,150.71,150.99,42411.0,149.3348,149.4039,148.841,149.1175,42411.0
2024-03-14 14:50:00,150.94,150.95,150.56,150.77,44646.0,149.0681,149.078,148.6928,148.9002,44646.0
2024-03-14 15:00:00,150.77,150.81,149.79,149.89,52898.0,148.9002,148.9397,147.9324,148.0311,52898.0
2024-03-14 15:10:00,149.86,150.3,149.75,150.2,105106.0,148.0015,148.436,147.8929,148.3373,105106.0
2024-03-14 15:20:00,150.22,150.35,149.9,150.27,116761.0,148.357,148.4854,148.041,148.4064,116761.0
2024-03-14 15:30:00,150.28,150.29,149.56,149.71,253159.0,148.4163,148.4262,147.7052,147.8534,253159.0
2024-03-14 15:40:00,149.71,150.21,149.64,150.2,173338.0,147.8534,148.3472,147.7842,148.3373,173338.0
2024-03-14 15:50:00,150.25,150.45,150.02,150.38,330057.0,148.3867,148.5842,148.1595,148.5151,330057.0
2024-03-15 09:30:00,149.11,150.36,149.11,150.1,295075.0,147.2608,148.4953,147.2608,148.2385,295075.0
2024-03-15 09:40:00,150.09,151.31,150.04,150.31,82241.0,148.2286,149.4335,148.1793,148.4459,82241.0
2024-03-15 09:50:00,150.34,151.2,150.1,151.19,43939.0,148.4755,149.3249,148.2385,149.315,43939.0
2024-03-15 10:00:00,151.04,151.52,150.83,151.24,30057.0,149.1669,149.6409,148.9595,149.3644,30057.0
2024-03-15 10:10:00,151.34,151.92,151.12,151.73,30544.0,149.4631,150.036,149.2459,149.8483,30544.0
2024-03-15 10:20:00,151.66,152.15,151.49,152.13,30832.0,149.7792,150.2631,149.6113,150.2433,30832.0
2024-03-15 10:30:00,152.3,152.53,152.15,152.28,26547.0,150.4112,150.6384,150.2631,150.3915,26547.0
2024-03-15 10:40:00,152.31,152.65,152.17,152.65,61328.0,150.4211,150.7569,150.2829,150.7569,61328.0
2024-03-15 10:50:00,152.57,152.58,152.2,152.39,18648.0,150.6779,150.6878,150.3125,150.5001,18648.0
2024-03-15 11:00:00,152.43,152.95,152.37,152.5,34533.0,150.5396,151.0532,150.4804,150.6088,34533.0
2024-03-15 11:10:00,152.49,152.65,151.94,151.94,28013.0,150.5989,150.7569,150.0557,150.0557,28013.0
2024-03-15 11:20:00,151.96,152.36,151.95,152.28,11265.0,150.0755,150.4705,150.0656,150.3915,11265.0
2024-03-15 11:30:00,152.33,152.53,152.27,152.45,14931.0,150.4409,150.6384,150.3816,150.5594,14931.0
2024-03-15 11:40:00,152.42,152.42,151.69,151.83,48528.0,150.5298,150.5298,149.8088,149.9471,48528.0
2024-03-15 11:50:00,151.8,152.12,151.8,152.12,9437.0,149.9174,150.2335,149.9174,150.2335,9437.0
2024-03-15 12:00:00,152.17,152.25,151.75,151.82,15537.0,150.2829,150.3619,149.8681,149.9372,15537.0
2024-03-15 12:10:00,151.76,151.76,151.54,151.65,9818.0,149.8779,149.8779,149.6607,149.7693,9818.0
2024-03-15 12:20:00,151.69,151.79,151.38,151.73,18870.0,149.8088,149.9076,149.5026,149.8483,18870.0
2024-03-15 12:30:00,151.68,152.03,151.67,152.03,13674.0,149.7989,150.1446,149.7891,150.1446,13674.0
2024-03-15 12:40:00,151.98,152.07,151.81,151.81,15562.0,150.0952,150.1841,149.9273,149.9273,15562.0
2024-03-15 12:50:00,151.84,151.95,151.58,151.65,21280.0,149.9569,150.0656,149.7002,149.7693,21280.0
2024-03-15 13:00:00,151.68,152.08,151.55,152.08,23001.0,149.7989,150.194,149.6705,150.194,23001.0
2024-03-15 13:10:00,152.12,152.32,152.12,152.29,13848.0,150.2335,150.431,150.2335,150.4014,13848.0
2024-03-15 13:20:00,152.3,152.46,152.25,152.25,15634.0,150.4112,150.5693,150.3619,150.3619,15634.0
2024-03-15 13:30:00,152.34,152.52,152.17,152.3,15805.0,150.4507,150.6285,150.2829,150.4112,15805.0
2024-03-15 13:40:00,152.34,152.36,152.03,152.1,13142.0,150.4507,150.4705,150.1446,150.2137,13142.0
2024-03-15 13:50:00,152.1,152.17,151.94,152.12,12721.0,150.2137,150.2829,150.0557,150.2335,12721.0
2024-03-15 14:00:00,152.07,152.2,151.9,151.95,20441.0,150.1841,150.3125,150.0162,150.0656,20441.0
2024-03-15 14:10:00,151.91,152.05,151.66,151.95,30844.0,150.0261,150.1643,149.7792,150.0656,30844.0
2024-03-15 14:20:00,152.0,152.11,151.62,151.76,19731.0,150.115,150.2236,149.7397,149.8779,19731.0
2024-03-15 14:30:00,151.77,152.32,151.7,152.27,23772.0,149.8878,150.431,149.8187,150.3816,23772.0
2024-03-15 14:40:00,152.26,152.47,152.12,152.2,19554.0,150.3717,150.5791,150.2335,150.3125,19554.0
2024-03-15 14:50:00,152.17,152.29,151.84,151.94,21048.0,150.2829,150.4014,149.9569,150.0557,21048.0
2024-03-15 15:00:00,151.9,152.25,151.75,152.02,32652.0,150.0162,150.3619,149.8681,150.1347,32652.0
2024-03-15 15:10:00,151.98,152.18,151.95,152.12,36369.0,150.0952,150.2927,150.0656,150.2335,36369.0
2024-03-15 15:20:00,152.17,152.2,151.73,152.06,54039.0,150.2829,150.3125,149.8483,150.1742,54039.0
2024-03-15 15:30:00,152.04,152.14,151.58,151.68,65242.0,150.1545,150.2532,149.7002,149.7989,65242.0
2024-03-15 15:40:00,151.71,151.99,151.61,151.88,83829.0,149.8286,150.1051,149.7298,149.9964,83829.0
2024-03-15 15:50:00,151.93,152.03,151.31,151.71,378068.0,150.0458,150.1446,149.4335,149.8286,378068.0
2024-03-18 09:30:00,151.43,153.66,151.26,151.27,43758.0,149.552,151.7544,149.3841,149.394,43758.0
2024-03-18 09:40:00,151.06,151.23,149.93,149.94,39584.0,149.1866,149.3545,148.0706,148.0805,39584.0
2024-03-18 09:50:00,150.03,150.45,149.9,150.32,36778.0,148.1694,148.5842,148.041,148.4558,36778.0
2024-03-18 10:00:00,150.31,151.44,150.21,151.36,20681.0,148.4459,149.5619,148.3472,149.4829,20681.0
2024-03-18 10:10:00,151.35,151.67,151.26,151.46,24771.0,149.473,149.7891,149.3841,149.5817,24771.0
2024-03-18 10:20:00,151.41,151.47,150.88,150.93,12709.0,149.5323,149.5915,149.0088,149.0582,12709.0
2024-03-18 10:30:00,150.82,151.02,150.69,150.94,10257.0,148.9496,149.1471,148.8212,149.0681,10257.0
2024-03-18 10:40:00,150.95,151.4,150.8,151.34,34563.0,149.078,149.5224,148.9298,149.4631,34563.0
2024-03-18 10:50:00,151.32,151.35,150.96,151.02,24141.0,149.4434,149.473,149.0879,149.1471,24141.0
2024-03-18 11:00:00,151.05,151.31,150.88,151.07,28250.0,149.1767,149.4335,149.0088,149.1965,28250.0
2024-03-18 11:10:00,151.05,151.31,150.96,151.19,16415.0,149.1767,149.4335,149.0879,149.315,16415.0
2024-03-18 11:20:00,151.16,151.4,151.15,151.37,14308.0,149.2854,149.5224,149.2755,149.4928,14308.0
2024-03-18 11:30:00,151.33,151.39,151.13,151.34,26029.0,149.4533,149.5125,149.2557,149.4631,26029.0
2024-03-18 11:40:00,151.31,151.64,151.18,151.53,10311.0,149.4335,149.7594,149.3051,149.6508,10311.0
2024-03-18 11:50:00,151.58,151.67,151.42,151.64,21763.0,149.7002,149.7891,149.5422,149.7594,21763.0
2024-03-18 12:00:00,151.6,151.7,151.39,151.6,12669.0,149.7199,149.8187,149.5125,149.7199,12669.0
2024-03-18 12:10:00,151.56,151.78,151.5,151.5,18161.0,149.6804,149.8977,149.6212,149.6212,18161.0
2024-03-18 12:20:00,151.53,151.62,151.32,151.39,9642.0,149.6508,149.7397,149.4434,149.5125,9642.0
2024-03-18 12:30:00,151.26,151.61,151.24,151.3,11171.0,149.3841,149.7298,149.3644,149.4236,11171.0
2024-03-18 12:40:00,151.33,151.4,151.22,151.25,12569.0,149.4533,149.5224,149.3446,149.3743,12569.0
2024-03-18 12:50:00,151.26,151.48,151.24,151.48,9812.0,149.3841,149.6014,149.3644,149.6014,9812.0
2024-03-18 13:00:00,151.45,151.65,151.4,151.55,14315.0,149.5718,149.7693,149.5224,149.6705,14315.0
2024-03-18 13:10:00,151.61,151.87,151.61,151.77,10303.0,149.7298,149.9866,149.7298,149.8878,10303.0
2024-03-18 13:20:00,151.8,152.05,151.78,151.94,8449.0,149.9174,150.1643,149.8977,150.0557,8449.0
2024-03-18 13:30:00,152.0,152.14,151.95,151.99,22196.0,150.115,150.2532,150.0656,150.1051,22196.0
2024-03-18 13:40:00,152.02,152.02,151.81,151.85,36805.0,150.1347,150.1347,149.9273,149.9668,36805.0
2024-03-18 13:50:00,151.86,151.87,151.72,151.78,9116.0,149.9767,149.9866,149.8384,149.8977,9116.0
2024-03-18 14:00:00,151.73,151.79,151.56,151.61,8705.0,149.8483,149.9076,149.6804,149.7298,8705.0
2024-03-18 14:10:00,151.62,151.78,151.53,151.53,9045.0,149.7397,149.8977,149.6508,149.6508,9045.0
2024-03-18 14:20:00,151.51,151.58,151.44,151.52,8840.0,149.631,149.7002,149.5619,149.6409,8840.0
2024-03-18 14:30:00,151.55,151.87,151.52,151.81,16638.0,149.6705,149.9866,149.6409,149.9273,16638.0
2024-03-18 14:40:00,151.75,151.75,151.43,151.64,34283.0,149.8681,149.8681,149.552,149.7594,34283.0
2024-03-18 14:50:00,151.63,152.1,151.62,152.03,20332.0,149.7495,150.2137,149.7397,150.1446,20332.0
2024-03-18 15:00:00,152.0,152.16,151.95,152.01,14992.0,150.115,150.273,150.0656,150.1248,14992.0
2024-03-18 15:10:00,152.04,152.17,151.94,152.17,29684.0,150.1545,150.2829,150.0557,150.2829,29684.0
2024-03-18 15:20:00,152.17,152.18,151.86,151.89,19547.0,150.2829,150.2927,149.9767,150.0063,19547.0
2024-03-18 15:30:00,151.92,152.15,151.43,151.43,27184.0,150.036,150.2631,149.552,149.552,27184.0
2024-03-18 15:40:00,151.43,151.67,151.43,151.61,22090.0,149.552,149.7891,149.552,149.7298,22090.0
2024-03-18 15:50:00,151.66,151.71,151.19,151.53,209998.0,149.7792,149.8286,149.315,149.6508,209998.0
2024-03-19 09:30:00,151.4,152.22,151.06,152.02,39564.0,149.5224,150.3322,149.1866,150.1347,39564.0
2024-03-19 09:40:00,152.0,152.96,152.0,152.68,17776.0,150.115,151.0631,150.115,150.7865,17776.0
2024-03-19 09:50:00,152.79,152.79,152.08,152.32,44476.0,150.8952,150.8952,150.194,150.431,44476.0
2024-03-19 10:00:00,152.32,152.56,152.14,152.54,23657.0,150.431,150.668,150.2532,150.6483,23657.0
2024-03-19 10:10:00,152.47,152.59,152.31,152.4,20145.0,150.5791,150.6976,150.4211,150.51,20145.0
2024-03-19 10:20:00,152.4,152.46,151.81,151.89,15172.0,150.51,150.5693,149.9273,150.0063,15172.0
2024-03-19 10:30:00,151.89,152.12,151.77,152.09,19961.0,150.0063,150.2335,149.8878,150.2038,19961.0
2024-03-19 10:40:00,152.09,152.19,151.9,152.19,19259.0,150.2038,150.3026,150.0162,150.3026,19259.0
2024-03-19 10:50:00,152.1,152.32,152.02,152.09,10373.0,150.2137,150.431,150.1347,150.2038,10373.0
2024-03-19 11:00:00,152.01,152.2,151.96,152.2,9605.0,150.1248,150.3125,150.0755,150.3125,9605.0
2024-03-19 11:10:00,152.17,152.65,152.17,152.48,10398.0,150.2829,150.7569,150.2829,150.589,10398.0
2024-03-19 11:20:00,152.47,152.67,152.29,152.64,10680.0,150.5791,150.7767,150.4014,150.747,10680.0
2024-03-19 11:30:00,152.94,153.11,152.84,153.04,12076.0,151.0433,151.2112,150.9445,151.1421,12076.0
2024-03-19 11:40:00,153.05,153.47,153.05,153.47,17522.0,151.1519,151.5667,151.1519,151.5667,17522.0
2024-03-19 11:50:00,153.45,153.83,153.4,153.78,17122.0,151.547,151.9223,151.4976,151.8729,17122.0
2024-03-19 12:00:00,153.82,154.16,153.75,154.09,16280.0,151.9124,152.2482,151.8433,152.179,16280.0
2024-03-19 12:10:00,154.13,154.16,153.79,154.02,17654.0,152.2185,152.2482,151.8828,152.1099,17654.0
2024-03-19 12:20:00,154.03,154.63,154.0,154.62,15761.0,152.1198,152.7123,152.0902,152.7025,15761.0
2024-03-19 12:30:00,154.63,154.99,154.63,154.93,19525.0,152.7123,153.0679,152.7123,153.0086,19525.0
2024-03-19 12:40:00,154.95,155.41,154.94,155.08,23896.0,153.0284,153.4827,153.0185,153.1568,23896.0
2024-03-19 12:50:00,155.05,155.16,154.76,154.8,13847.0,153.1271,153.2358,152.8407,152.8802,13847.0
2024-03-19 13:00:00,154.83,155.03,154.69,155.0,33694.0,152.9099,153.1074,152.7716,153.0778,33694.0
2024-03-19 13:10:00,155.01,155.23,154.99,155.18,21922.0,153.0876,153.3049,153.0679,153.2555,21922.0
2024-03-19 13:20:00,155.15,155.17,154.96,155.09,10116.0,153.2259,153.2456,153.0383,153.1666,10116.0
2024-03-19 13:30:00,155.08,155.46,155.08,155.46,11711.0,153.1568,153.5321,153.1568,153.5321,11711.0
2024-03-19 13:40:00,155.42,155.42,154.97,155.07,15480.0,153.4925,153.4925,153.0481,153.1469,15480.0
2024-03-19 13:50:00,155.04,155.3,155.0,155.25,17280.0,153.1173,153.374,153.0778,153.3247,17280.0
2024-03-19 14:00:00,155.26,155.48,155.11,155.15,20551.0,153.3345,153.5518,153.1864,153.2259,20551.0
2024-03-19 14:10:00,155.17,155.22,154.91,154.97,12043.0,153.2456,153.295,152.9889,153.0481,12043.0
2024-03-19 14:20:00,154.98,155.27,154.98,155.2,15714.0,153.058,153.3444,153.058,153.2753,15714.0
2024-03-19 14:30:00,155.21,155.23,154.95,155.14,10741.0,153.2852,153.3049,153.0284,153.216,10741.0
2024-03-19 14:40:00,155.18,155.36,155.17,155.32,8786.0,153.2555,153.4333,153.2456,153.3938,8786.0
2024-03-19 14:50:00,155.32,155.45,155.27,155.36,27132.0,153.3938,153.5222,153.3444,153.4333,27132.0
2024-03-19 15:00:00,155.36,155.59,155.3,155.52,20706.0,153.4333,153.6604,153.374,153.5913,20706.0
2024-03-19 15:10:00,155.52,155.52,155.22,155.39,27751.0,153.5913,153.5913,153.295,153.4629,27751.0
2024-03-19 15:20:00,155.37,155.55,155.36,155.51,14629.0,153.4432,153.6209,153.4333,153.5814,14629.0
2024-03-19 15:30:00,155.5,155.79,155.45,155.5,38099.0,153.5716,153.858,153.5222,153.5716,38099.0
2024-03-19 15:40:00,155.52,155.83,155.49,155.78,47239.0,153.5913,153.8975,153.5617,153.8481,47239.0
2024-03-19 15:50:00,155.83,156.61,155.73,156.17,294584.0,153.8975,154.6678,153.7987,154.2332,294584.0
2024-03-20 09:30:00,156.09,156.3,155.22,155.67,38510.0,154.1542,154.3616,153.295,153.7394,38510.0
2024-03-20 09:40:00,155.7,156.55,155.57,156.21,16534.0,153.7691,154.6085,153.6407,154.2727,16534.0
2024-03-20 09:50:00,156.19,156.31,155.85,155.96,12785.0,154.253,154.3715,153.9172,154.0258,12785.0
2024-03-20 10:00:00,155.96,156.01,155.64,155.86,25339.0,154.0258,154.0752,153.7098,153.9271,25339.0
2024-03-20 10:10:00,155.9,156.03,155.54,155.59,16520.0,153.9666,154.095,153.6111,153.6604,16520.0
2024-03-20 10:20:00,155.55,155.93,155.54,155.91,15268.0,153.6209,153.9962,153.6111,153.9765,15268.0
2024-03-20 10:30:00,155.87,155.87,155.6,155.72,14890.0,153.937,153.937,153.6703,153.7888,14890.0
2024-03-20 10:40:00,155.7,156.12,155.59,156.12,10611.0,153.7691,154.1839,153.6604,154.1839,10611.0
2024-03-20 10:50:00,156.1,156.4,156.09,156.2,7670.0,154.1641,154.4604,154.1542,154.2629,7670.0
2024-03-20 11:00:00,156.15,156.32,156.11,156.22,8931.0,154.2135,154.3814,154.174,154.2826,8931.0
2024-03-20 11:10:00,156.21,156.4,156.13,156.32,11286.0,154.2727,154.4604,154.1937,154.3814,11286.0
2024-03-20 11:20:00,156.34,156.45,156.18,156.3,9510.0,154.4011,154.5098,154.2431,154.3616,9510.0
2024-03-20 11:30:00,156.3,156.3,156.12,156.25,9511.0,154.3616,154.3616,154.1839,154.3123,9511.0
2024-03-20 11:40:00,156.23,156.64,156.21,156.61,14627.0,154.2925,154.6974,154.2727,154.6678,14627.0
2024-03-20 11:50:00,156.54,156.62,156.37,156.44,16563.0,154.5987,154.6777,154.4308,154.4999,16563.0
2024-03-20 12:00:00,156.41,156.6,156.36,156.59,14169.0,154.4703,154.6579,154.4209,154.648,14169.0
2024-03-20 12:10:00,156.59,156.84,156.58,156.79,13701.0,154.648,154.8949,154.6382,154.8456,13701.0
2024-03-20 12:20:00,156.83,156.84,156.3,156.47,24206.0,154.8851,154.8949,154.3616,154.5295,24206.0
2024-03-20 12:30:00,156.45,156.57,156.36,156.43,19792.0,154.5098,154.6283,154.4209,154.49,19792.0
2024-03-20 12:40:00,156.42,156.65,156.4,156.52,17877.0,154.4801,154.7073,154.4604,154.5789,17877.0
2024-03-20 12:50:00,156.52,156.52,156.23,156.37,13036.0,154.5789,154.5789,154.2925,154.4308,13036.0
2024-03-20 13:00:00,156.33,156.36,156.17,156.21,12801.0,154.3913,154.4209,154.2332,154.2727,12801.0
2024-03-20 13:10:00,156.21,156.27,156.01,156.21,18644.0,154.2727,154.332,154.0752,154.2727,18644.0
2024-03-20 13:20:00,156.2,156.25,156.14,156.23,10218.0,154.2629,154.3123,154.2036,154.2925,10218.0
2024-03-20 13:30:00,156.19,156.23,156.01,156.03,7816.0,154.253,154.2925,154.0752,154.095,7816.0
2024-03-20 13:40:00,156.02,156.38,155.86,156.33,16315.0,154.0851,154.4406,153.9271,154.3913,16315.0
2024-03-20 13:50:00,156.34,156.6,156.24,156.5,28246.0,154.4011,154.6579,154.3024,154.5592,28246.0
2024-03-20 14:00:00,156.5,157.63,156.49,157.42,29050.0,154.5592,155.6751,154.5493,155.4677,29050.0
2024-03-20 14:10:00,157.37,157.74,157.05,157.09,14130.0,155.4184,155.7838,155.1023,155.1418,14130.0
2024-03-20 14:20:00,157.09,157.43,156.92,157.43,18762.0,155.1418,155.4776,154.9739,155.4776,18762.0
2024-03-20 14:30:00,157.45,157.7,156.25,157.09,32000.0,155.4974,155.7443,154.3123,155.1418,32000.0
2024-03-20 14:40:00,157.25,157.92,156.92,157.92,18808.0,155.2999,155.9615,154.9739,155.9615,18808.0
2024-03-20 14:50:00,157.95,158.25,157.59,158.1,25473.0,155.9912,156.2874,155.6356,156.1393,25473.0
2024-03-20 15:00:00,158.03,158.54,157.79,158.36,16079.0,156.0702,156.5739,155.8332,156.3961,16079.0
2024-03-20 15:10:00,158.34,158.46,157.96,158.4,26309.0,156.3763,156.4948,156.001,156.4356,26309.0
2024-03-20 15:20:00,158.44,158.56,158.01,158.54,20162.0,156.4751,156.5936,156.0504,156.5739,20162.0
2024-03-20 15:30:00,158.49,158.81,158.17,158.3,38603.0,156.5245,156.8405,156.2084,156.3368,38603.0
2024-03-20 15:40:00,158.36,158.51,157.88,157.89,35843.0,156.3961,156.5442,155.922,155.9319,35843.0
2024-03-20 15:50:00,157.95,158.66,157.76,158.65,130834.0,155.9912,156.6924,155.8035,156.6825,130834.0
2024-03-21 09:30:00,160.46,162.0,160.4,161.76,73131.0,158.47,159.9909,158.4108,159.7539,73131.0
2024-03-21 09:40:00,161.74,162.48,161.53,161.56,44075.0,159.7342,160.465,159.5268,159.5564,44075.0
2024-03-21 09:50:00,161.65,161.73,160.6,160.92,31854.0,159.6453,159.7243,158.6083,158.9243,31854.0
2024-03-21 10:00:00,161.0,161.16,160.43,160.9,48452.0,159.0033,159.1614,158.4404,158.9046,48452.0
2024-03-21 10:10:00,160.94,161.24,160.49,161.14,24181.0,158.9441,159.2404,158.4997,159.1416,24181.0
2024-03-21 10:20:00,161.11,161.45,160.91,161.23,17372.0,159.112,159.4478,158.9145,159.2305,17372.0
2024-03-21 10:30:00,161.15,161.86,160.96,161.81,35386.0,159.1515,159.8527,158.9638,159.8033,35386.0
2024-03-21 10:40:00,161.81,162.22,161.57,162.05,49957.0,159.8033,160.2082,159.5663,160.0403,49957.0
2024-03-21 10:50:00,162.07,162.75,161.96,162.75,44576.0,160.0601,160.7316,159.9514,160.7316,44576.0
2024-03-21 11:00:00,162.7,162.7,161.93,162.12,20455.0,160.6823,160.6823,159.9218,160.1095,20455.0
2024-03-21 11:10:00,162.06,162.14,161.71,161.89,25755.0,160.0502,160.1292,159.7045,159.8823,25755.0
2024-03-21 11:20:00,161.85,161.93,161.5,161.59,39182.0,159.8428,159.9218,159.4971,159.586,39182.0
2024-03-21 11:30:00,161.59,161.83,161.59,161.77,24288.0,159.586,159.8231,159.586,159.7638,24288.0
2024-03-21 11:40:00,161.84,162.27,161.84,162.09,15901.0,159.8329,160.2576,159.8329,160.0798,15901.0
2024-03-21 11:50:00,162.12,162.28,162.11,162.23,14105.0,160.1095,160.2675,160.0996,160.2181,14105.0
2024-03-21 12:00:00,162.2,162.37,162.0,162.34,14132.0,160.1885,160.3564,159.9909,160.3267,14132.0
2024-03-21 12:10:00,162.36,162.54,162.36,162.43,32779.0,160.3465,160.5242,160.3465,160.4156,32779.0
2024-03-21 12:20:00,162.42,162.59,162.26,162.59,23939.0,160.4057,160.5736,160.2477,160.5736,23939.0
2024-03-21 12:30:00,162.63,162.73,162.37,162.37,7087.0,160.6131,160.7119,160.3564,160.3564,7087.0
2024-03-21 12:40:00,162.41,162.45,162.09,162.09,6681.0,160.3959,160.4354,160.0798,160.0798,6681.0
2024-03-21 12:50:00,162.09,162.45,162.09,162.4,10142.0,160.0798,160.4354,160.0798,160.386,10142.0
2024-03-21 13:00:00,162.41,162.41,162.01,162.01,16518.0,160.3959,160.3959,160.0008,160.0008,16518.0
2024-03-21 13:10:00,162.08,162.29,162.07,162.29,7497.0,160.07,160.2773,160.0601,160.2773,7497.0
2024-03-21 13:20:00,162.24,162.35,162.12,162.31,10810.0,160.228,160.3366,160.1095,160.2971,10810.0
2024-03-21 13:30:00,162.34,162.45,162.31,162.4,9449.0,160.3267,160.4354,160.2971,160.386,9449.0
2024-03-21 13:40:00,162.41,162.48,162.25,162.45,12605.0,160.3959,160.465,160.2378,160.4354,12605.0
2024-03-21 13:50:00,162.49,162.5,162.13,162.16,16453.0,160.4749,160.4847,160.1193,160.149,16453.0
2024-03-21 14:00:00,162.16,162.44,162.03,162.41,28688.0,160.149,160.4255,160.0206,160.3959,28688.0
2024-03-21 14:10:00,162.39,162.5,162.22,162.3,13501.0,160.3761,160.4847,160.2082,160.2872,13501.0
2024-03-21 14:20:00,162.28,162.7,162.22,162.64,11628.0,160.2675,160.6823,160.2082,160.623,11628.0
2024-03-21 14:30:00,162.62,162.63,162.07,162.1,15187.0,160.6033,160.6131,160.0601,160.0897,15187.0
2024-03-21 14:40:00,162.06,162.22,161.95,161.99,12795.0,160.0502,160.2082,159.9416,159.9811,12795.0
2024-03-21 14:50:00,161.89,162.15,161.8,162.1,11258.0,159.8823,160.1391,159.7934,160.0897,11258.0
2024-03-21 15:00:00,162.15,162.24,162.09,162.15,13787.0,160.1391,160.228,160.0798,160.1391,13787.0
2024-03-21 15:10:00,162.12,162.24,161.98,162.21,16957.0,160.1095,160.228,159.9712,160.1983,16957.0
2024-03-21 15:20:00,162.24,162.31,162.03,162.14,19285.0,160.228,160.2971,160.0206,160.1292,19285.0
2024-03-21 15:30:00,162.16,162.43,161.87,161.9,41115.0,160.149,160.4156,159.8626,159.8922,41115.0
2024-03-21 15:40:00,161.91,162.06,161.74,161.74,41177.0,159.9021,160.0502,159.7342,159.7342,41177.0
2024-03-21 15:50:00,161.75,162.04,161.29,161.36,185325.0,159.744,160.0304,159.2897,159.3589,185325.0
2024-03-22 09:30:00,161.98,162.69,161.68,162.51,41145.0,159.9712,160.6724,159.6749,160.4946,41145.0
2024-03-22 09:40:00,162.51,162.51,161.59,161.67,25756.0,160.4946,160.4946,159.586,159.665,25756.0
2024-03-22 09:50:00,161.62,161.63,161.21,161.42,19406.0,159.6157,159.6255,159.2107,159.4181,19406.0
2024-03-22 10:00:00,161.49,161.77,161.34,161.41,14837.0,159.4873,159.7638,159.3391,159.4083,14837.0
2024-03-22 10:10:00,161.41,161.62,161.24,161.5,8462.0,159.4083,159.6157,159.2404,159.4971,8462.0
2024-03-22 10:20:00,161.42,161.58,161.24,161.54,18760.0,159.4181,159.5762,159.2404,159.5366,18760.0
2024-03-22 10:30:00,161.54,162.03,161.54,161.74,37090.0,159.5366,160.0206,159.5366,159.7342,37090.0
2024-03-22 10:40:00,161.67,161.88,161.64,161.88,9542.0,159.665,159.8724,159.6354,159.8724,9542.0
2024-03-22 10:50:00,161.88,162.03,161.68,161.85,26642.0,159.8724,160.0206,159.6749,159.8428,26642.0
2024-03-22 11:00:00,161.86,161.95,161.52,161.53,26525.0,159.8527,159.9416,159.5169,159.5268,26525.0
2024-03-22 11:10:00,161.57,161.75,161.52,161.71,13013.0,159.5663,159.744,159.5169,159.7045,13013.0
2024-03-22 11:20:00,161.7,162.03,161.66,161.99,23964.0,159.6947,160.0206,159.6552,159.9811,23964.0
2024-03-22 11:30:00,161.99,162.24,161.86,161.91,16519.0,159.9811,160.228,159.8527,159.9021,16519.0
2024-03-22 11:40:00,161.95,162.07,161.84,161.84,22128.0,159.9416,160.0601,159.8329,159.8329,22128.0
2024-03-22 11:50:00,161.83,161.84,161.33,161.8,49521.0,159.8231,159.8329,159.3293,159.7934,49521.0
2024-03-22 12:00:00,161.84,161.96,161.83,161.88,18631.0,159.8329,159.9514,159.8231,159.8724,18631.0
2024-03-22 12:10:00,161.86,161.89,161.54,161.56,13230.0,159.8527,159.8823,159.5366,159.5564,13230.0
2024-03-22 12:20:00,161.61,161.97,161.61,161.77,15107.0,159.6058,159.9613,159.6058,159.7638,15107.0
2024-03-22 12:30:00,161.73,161.78,161.48,161.56,8505.0,159.7243,159.7737,159.4774,159.5564,8505.0
2024-03-22 12:40:00,161.63,161.75,161.45,161.74,13222.0,159.6255,159.744,159.4478,159.7342,13222.0
2024-03-22 12:50:00,161.69,161.7,161.56,161.64,14434.0,159.6848,159.6947,159.5564,159.6354,14434.0
2024-03-22 13:00:00,161.67,161.67,161.42,161.53,20624.0,159.665,159.665,159.4181,159.5268,20624.0
2024-03-22 13:10:00,161.53,161.99,161.53,161.91,11624.0,159.5268,159.9811,159.5268,159.9021,11624.0
2024-03-22 13:20:00,161.91,162.06,161.87,161.99,11838.0,159.9021,160.0502,159.8626,159.9811,11838.0
2024-03-22 13:30:00,162.02,162.41,161.97,162.15,31619.0,160.0107,160.3959,159.9613,160.1391,31619.0
2024-03-22 13:40:00,162.16,162.26,161.94,162.26,16047.0,160.149,160.2477,159.9317,160.2477,16047.0
2024-03-22 13:50:00,162.3,162.51,162.24,162.44,13251.0,160.2872,160.4946,160.228,160.4255,13251.0
2024-03-22 14:00:00,162.43,162.47,162.3,162.39,18708.0,160.4156,160.4551,160.2872,160.3761,18708.0
2024-03-22 14:10:00,162.41,162.51,162.34,162.44,11813.0,160.3959,160.4946,160.3267,160.4255,11813.0
2024-03-22 14:20:00,162.45,162.69,162.4,162.69,21682.0,160.4354,160.6724,160.386,160.6724,21682.0
2024-03-22 14:30:00,162.69,162.75,162.56,162.56,15840.0,160.6724,160.7316,160.544,160.544,15840.0
2024-03-22 14:40:00,162.53,162.55,162.42,162.49,11556.0,160.5144,160.5341,160.4057,160.4749,11556.0
2024-03-22 14:50:00,162.44,162.6,162.33,162.59,12844.0,160.4255,160.5835,160.3169,160.5736,12844.0
2024-03-22 15:00:00,162.57,162.72,162.37,162.5,25977.0,160.5539,160.702,160.3564,160.4847,25977.0
2024-03-22 15:10:00,162.5,162.51,162.11,162.31,18557.0,160.4847,160.4946,160.0996,160.2971,18557.0
2024-03-22 15:20:00,162.31,162.52,162.31,162.43,13864.0,160.2971,160.5045,160.2971,160.4156,13864.0
2024-03-22 15:30:00,162.45,162.52,161.91,161.94,26074.0,160.4354,160.5045,159.9021,159.9317,26074.0
2024-03-22 15:40:00,161.96,162.06,161.82,162.04,37316.0,159.9514,160.0502,159.8132,160.0304,37316.0
2024-03-22 15:50:00,162.07,162.18,161.67,161.78,149266.0,160.0601,160.1687,159.665,159.7737,149266.0
2024-03-25 09:30:00,161.04,161.83,160.94,161.83,28021.0,159.0428,159.8231,158.9441,159.8231,28021.0
2024-03-25 09:40:00,162.03,162.03,161.39,161.51,11291.0,160.0206,160.0206,159.3885,159.507,11291.0
2024-03-25 09:50:00,161.58,161.96,161.58,161.75,7536.0,159.5762,159.9514,159.5762,159.744,7536.0
2024-03-25 10:00:00,161.78,161.84,161.17,161.17,10869.0,159.7737,159.8329,159.1712,159.1712,10869.0
2024-03-25 10:10:00,161.18,161.39,160.68,160.71,16181.0,159.1811,159.3885,158.6873,158.7169,16181.0
2024-03-25 10:20:00,160.7,161.14,160.69,160.69,45723.0,158.7071,159.1416,158.6972,158.6972,45723.0
2024-03-25 10:30:00,160.74,160.79,160.24,160.4,12815.0,158.7466,158.7959,158.2528,158.4108,12815.0
2024-03-25 10:40:00,160.47,160.48,160.21,160.33,10502.0,158.4799,158.4898,158.2231,158.3417,10502.0
2024-03-25 10:50:00,160.38,160.7,160.3,160.7,15989.0,158.391,158.7071,158.312,158.7071,15989.0
2024-03-25 11:00:00,160.66,160.81,160.52,160.53,14306.0,158.6676,158.8157,158.5293,158.5392,14306.0
2024-03-25 11:10:00,160.53,160.53,160.23,160.35,14501.0,158.5392,158.5392,158.2429,158.3614,14501.0
2024-03-25 11:20:00,160.38,160.56,160.26,160.5,8953.0,158.391,158.5688,158.2725,158.5095,8953.0
2024-03-25 11:30:00,160.47,160.49,160.15,160.23,18094.0,158.4799,158.4997,158.1639,158.2429,18094.0
2024-03-25 11:40:00,160.27,160.63,160.26,160.5,11545.0,158.2824,158.6379,158.2725,158.5095,11545.0
2024-03-25 11:50:00,160.5,160.59,160.32,160.35,16996.0,158.5095,158.5984,158.3318,158.3614,16996.0
2024-03-25 12:00:00,160.37,160.5,160.37,160.46,10910.0,158.3812,158.5095,158.3812,158.47,10910.0
2024-03-25 12:10:00,160.48,160.72,160.45,160.68,9192.0,158.4898,158.7268,158.4602,158.6873,9192.0
2024-03-25 12:20:00,160.7,160.83,160.67,160.67,7291.0,158.7071,158.8355,158.6774,158.6774,7291.0
2024-03-25 12:30:00,160.67,160.69,160.5,160.6,6545.0,158.6774,158.6972,158.5095,158.6083,6545.0
2024-03-25 12:40:00,160.57,160.64,160.48,160.64,7904.0,158.5787,158.6478,158.4898,158.6478,7904.0
2024-03-25 12:50:00,160.65,160.91,160.61,160.81,7328.0,158.6577,158.9145,158.6182,158.8157,7328.0
2024-03-25 13:00:00,160.83,160.97,160.79,160.8,6056.0,158.8355,158.9737,158.7959,158.8058,6056.0
2024-03-25 13:10:00,160.79,160.87,160.75,160.78,9069.0,158.7959,158.875,158.7564,158.7861,9069.0
2024-03-25 13:20:00,160.75,160.78,160.66,160.71,4207.0,158.7564,158.7861,158.6676,158.7169,4207.0
2024-03-25 13:30:00,160.7,160.8,160.58,160.61,9638.0,158.7071,158.8058,158.5886,158.6182,9638.0
2024-03-25 13:40:00,160.58,160.7,160.46,160.7,23191.0,158.5886,158.7071,158.47,158.7071,23191.0
2024-03-25 13:50:00,160.7,161.24,160.69,161.05,12960.0,158.7071,159.2404,158.6972,159.0527,12960.0
2024-03-25 14:00:00,161.05,161.09,160.96,161.02,5756.0,159.0527,159.0922,158.9638,159.0231,5756.0
2024-03-25 14:10:00,161.04,161.19,160.93,161.08,18372.0,159.0428,159.191,158.9342,159.0824,18372.0
2024-03-25 14:20:00,161.11,161.13,161.02,161.1,7669.0,159.112,159.1317,159.0231,159.1021,7669.0
2024-03-25 14:30:00,161.09,161.15,160.89,160.89,6439.0,159.0922,159.1515,158.8947,158.8947,6439.0
2024-03-25 14:40:00,160.86,161.04,160.84,160.98,11318.0,158.8651,159.0428,158.8453,158.9836,11318.0
2024-03-25 14:50:00,160.98,161.05,160.91,161.05,7969.0,158.9836,159.0527,158.9145,159.0527,7969.0
2024-03-25 15:00:00,161.04,161.2,161.03,161.03,8556.0,159.0428,159.2009,159.033,159.033,8556.0
2024-03-25 15:10:00,161.03,161.06,160.78,160.78,8822.0,159.033,159.0626,158.7861,158.7861,8822.0
2024-03-25 15:20:00,160.78,160.84,160.57,160.59,17473.0,158.7861,158.8453,158.5787,158.5984,17473.0
2024-03-25 15:30:00,160.59,160.76,160.38,160.39,13615.0,158.5984,158.7663,158.391,158.4009,13615.0
2024-03-25 15:40:00,160.37,160.78,160.19,160.19,20028.0,158.3812,158.7861,158.2034,158.2034,20028.0
2024-03-25 15:50:00,160.22,160.35,159.68,159.83,130103.0,158.233,158.3614,157.6997,157.8479,130103.0
2024-03-26 09:30:00,160.41,161.11,159.81,161.05,30104.0,158.4207,159.112,157.8281,159.0527,30104.0
2024-03-26 09:40:00,160.99,161.34,160.33,160.53,20384.0,158.9935,159.3391,158.3417,158.5392,20384.0
2024-03-26 09:50:00,160.55,160.74,160.19,160.45,8851.0,158.5589,158.7466,158.2034,158.4602,8851.0
2024-03-26 10:00:00,160.45,160.58,160.24,160.58,11724.0,158.4602,158.5886,158.2528,158.5886,11724.0
2024-03-26 10:10:00,160.63,161.16,160.41,161.15,24988.0,158.6379,159.1614,158.4207,159.1515,24988.0
2024-03-26 10:20:00,161.04,161.11,160.39,160.49,18787.0,159.0428,159.112,158.4009,158.4997,18787.0
2024-03-26 10:30:00,160.46,160.53,160.3,160.53,9465.0,158.47,158.5392,158.312,158.5392,9465.0
2024-03-26 10:40:00,160.55,160.57,160.12,160.21,15436.0,158.5589,158.5787,158.1343,158.2231,15436.0
2024-03-26 10:50:00,160.18,160.56,160.18,160.49,8133.0,158.1935,158.5688,158.1935,158.4997,8133.0
2024-03-26 11:00:00,160.5,160.63,160.44,160.45,7486.0,158.5095,158.6379,158.4503,158.4602,7486.0
2024-03-26 11:10:00,160.46,160.52,160.24,160.4,15051.0,158.47,158.5293,158.2528,158.4108,15051.0
2024-03-26 11:20:00,160.43,160.59,160.43,160.59,5200.0,158.4404,158.5984,158.4404,158.5984,5200.0
2024-03-26 11:30:00,160.6,160.6,160.21,160.22,13232.0,158.6083,158.6083,158.2231,158.233,13232.0
2024-03-26 11:40:00,160.26,160.47,160.22,160.47,3836.0,158.2725,158.4799,158.233,158.4799,3836.0
2024-03-26 11:50:00,160.44,160.51,160.4,160.47,3624.0,158.4503,158.5194,158.4108,158.4799,3624.0
2024-03-26 12:00:00,160.44,160.64,160.32,160.64,21064.0,158.4503,158.6478,158.3318,158.6478,21064.0
2024-03-26 12:10:00,160.59,160.65,160.53,160.57,12384.0,158.5984,158.6577,158.5392,158.5787,12384.0
2024-03-26 12:20:00,160.52,160.75,160.47,160.75,8048.0,158.5293,158.7564,158.4799,158.7564,8048.0
2024-03-26 12:30:00,160.72,161.05,160.57,160.99,102847.0,158.7268,159.0527,158.5787,158.9935,102847.0
2024-03-26 12:40:00,161.0,161.17,160.92,161.11,24718.0,159.0033,159.1712,158.9243,159.112,24718.0
2024-03-26 12:50:00,161.15,161.3,161.1,161.22,12711.0,159.1515,159.2996,159.1021,159.2206,12711.0
2024-03-26 13:00:00,161.24,161.31,161.12,161.21,17357.0,159.2404,159.3095,159.1219,159.2107,17357.0
2024-03-26 13:10:00,161.19,161.19,160.75,160.75,10296.0,159.191,159.191,158.7564,158.7564,10296.0
2024-03-26 13:20:00,160.76,160.78,160.6,160.76,6514.0,158.7663,158.7861,158.6083,158.7663,6514.0
2024-03-26 13:30:00,160.72,160.74,160.34,160.4,7500.0,158.7268,158.7466,158.3515,158.4108,7500.0
2024-03-26 13:40:00,160.36,160.42,160.24,160.26,4978.0,158.3713,158.4305,158.2528,158.2725,4978.0
2024-03-26 13:50:00,160.28,160.34,160.22,160.25,7774.0,158.2923,158.3515,158.233,158.2626,7774.0
2024-03-26 14:00:00,160.3,160.47,160.29,160.31,6509.0,158.312,158.4799,158.3022,158.3219,6509.0
2024-03-26 14:10:00,160.3,160.52,160.25,160.43,6393.0,158.312,158.5293,158.2626,158.4404,6393.0
2024-03-26 14:20:00,160.43,160.57,160.38,160.52,5398.0,158.4404,158.5787,158.391,158.5293,5398.0
2024-03-26 14:30:00,160.51,160.75,160.51,160.73,7809.0,158.5194,158.7564,158.5194,158.7367,7809.0
2024-03-26 14:40:00,160.73,160.76,160.56,160.69,7499.0,158.7367,158.7663,158.5688,158.6972,7499.0
2024-03-26 14:50:00,160.69,160.77,160.59,160.68,11260.0,158.6972,158.7762,158.5984,158.6873,11260.0
2024-03-26 15:00:00,160.65,160.65,160.43,160.52,5321.0,158.6577,158.6577,158.4404,158.5293,5321.0
2024-03-26 15:10:00,160.49,160.51,160.3,160.35,11111.0,158.4997,158.5194,158.312,158.3614,11111.0
2024-03-26 15:20:00,160.32,160.35,159.93,160.01,12318.0,158.3318,158.3614,157.9466,158.0256,12318.0
2024-03-26 15:30:00,160.0,160.0,159.78,159.97,16217.0,158.0157,158.0157,157.7985,157.9861,16217.0
2024-03-26 15:40:00,159.91,160.03,159.66,159.68,22031.0,157.9269,158.0454,157.68,157.6997,22031.0
2024-03-26 15:50:00,159.64,159.74,159.11,159.31,123533.0,157.6602,157.759,157.1368,157.3343,123533.0
2024-03-27 09:30:00,160.44,160.73,160.11,160.55,23524.0,158.4503,158.7367,158.1244,158.5589,23524.0
2024-03-27 09:40:00,160.48,160.68,160.06,160.45,7491.0,158.4898,158.6873,158.075,158.4602,7491.0
2024-03-27 09:50:00,160.3,160.41,160.04,160.31,15053.0,158.312,158.4207,158.0553,158.3219,15053.0
2024-03-27 10:00:00,160.28,160.42,160.04,160.31,9717.0,158.2923,158.4305,158.0553,158.3219,9717.0
2024-03-27 10:10:00,160.44,160.66,160.2,160.56,6621.0,158.4503,158.6676,158.2133,158.5688,6621.0
2024-03-27 10:20:00,160.49,160.49,160.01,160.14,9085.0,158.4997,158.4997,158.0256,158.154,9085.0
2024-03-27 10:30:00,160.24,160.63,160.17,160.6,12146.0,158.2528,158.6379,158.1836,158.6083,12146.0
2024-03-27 10:40:00,160.66,160.8,160.57,160.64,11601.0,158.6676,158.8058,158.5787,158.6478,11601.0
2024-03-27 10:50:00,160.64,160.96,160.58,160.84,10832.0,158.6478,158.9638,158.5886,158.8453,10832.0
2024-03-27 11:00:00,160.84,161.62,160.8,161.62,13618.0,158.8453,159.6157,158.8058,159.6157,13618.0
2024-03-27 11:10:00,161.67,161.67,161.37,161.46,16595.0,159.665,159.665,159.3688,159.4576,16595.0
2024-03-27 11:20:00,161.53,161.55,161.19,161.29,25715.0,159.5268,159.5465,159.191,159.2897,25715.0
2024-03-27 11:30:00,161.27,161.52,161.19,161.42,11098.0,159.27,159.5169,159.191,159.4181,11098.0
2024-03-27 11:40:00,161.47,161.73,161.46,161.59,8374.0,159.4675,159.7243,159.4576,159.586,8374.0
2024-03-27 11:50:00,161.59,161.59,161.42,161.49,10311.0,159.586,159.586,159.4181,159.4873,10311.0
2024-03-27 12:00:00,161.41,161.53,161.35,161.45,11655.0,159.4083,159.5268,159.349,159.4478,11655.0
2024-03-27 12:10:00,161.45,161.52,161.32,161.38,22807.0,159.4478,159.5169,159.3194,159.3786,22807.0
2024-03-27 12:20:00,161.36,161.56,161.32,161.37,15754.0,159.3589,159.5564,159.3194,159.3688,15754.0
2024-03-27 12:30:00,161.38,161.56,161.34,161.53,8054.0,159.3786,159.5564,159.3391,159.5268,8054.0
2024-03-27 12:40:00,161.53,161.82,161.52,161.57,6600.0,159.5268,159.8132,159.5169,159.5663,6600.0
2024-03-27 12:50:00,161.57,161.71,161.51,161.51,4965.0,159.5663,159.7045,159.507,159.507,4965.0
2024-03-27 13:00:00,161.55,161.64,161.31,161.38,6872.0,159.5465,159.6354,159.3095,159.3786,6872.0
2024-03-27 13:10:00,161.34,161.37,161.18,161.24,4753.0,159.3391,159.3688,159.1811,159.2404,4753.0
2024-03-27 13:20:00,161.28,161.37,161.19,161.31,7236.0,159.2799,159.3688,159.191,159.3095,7236.0
2024-03-27 13:30:00,161.28,161.28,161.04,161.09,4563.0,159.2799,159.2799,159.0428,159.0922,4563.0
2024-03-27 13:40:00,161.09,161.1,161.0,161.04,4261.0,159.0922,159.1021,159.0033,159.0428,4261.0
2024-03-27 13:50:00,161.0,161.07,160.96,161.07,7268.0,159.0033,159.0725,158.9638,159.0725,7268.0
2024-03-27 14:00:00,161.05,161.09,161.0,161.03,10967.0,159.0527,159.0922,159.0033,159.033,10967.0
2024-03-27 14:10:00,161.06,161.2,161.04,161.14,11089.0,159.0626,159.2009,159.0428,159.1416,11089.0
2024-03-27 14:20:00,161.12,161.24,161.09,161.13,5401.0,159.1219,159.2404,159.0922,159.1317,5401.0
2024-03-27 14:30:00,161.13,161.23,161.04,161.07,8689.0,159.1317,159.2305,159.0428,159.0725,8689.0
2024-03-27 14:40:00,161.05,161.13,160.98,161.0,5345.0,159.0527,159.1317,158.9836,159.0033,5345.0
2024-03-27 14:50:00,160.96,161.0,160.8,160.92,7347.0,158.9638,159.0033,158.8058,158.9243,7347.0
2024-03-27 15:00:00,160.91,161.31,160.91,161.21,9553.0,158.9145,159.3095,158.9145,159.2107,9553.0
2024-03-27 15:10:00,161.2,161.2,161.0,161.06,8327.0,159.2009,159.2009,159.0033,159.0626,8327.0
2024-03-27 15:20:00,161.06,161.57,161.05,161.51,11734.0,159.0626,159.5663,159.0527,159.507,11734.0
2024-03-27 15:30:00,161.51,161.54,161.23,161.48,24537.0,159.507,159.5366,159.2305,159.4774,24537.0
2024-03-27 15:40:00,161.44,161.75,161.37,161.7,23533.0,159.4379,159.744,159.3688,159.6947,23533.0
2024-03-27 15:50:00,161.73,162.14,161.68,162.11,89978.0,159.7243,160.1292,159.6749,160.0996,89978.0
2024-03-28 09:30:00,162.33,163.68,162.1,163.37,25053.0,160.3169,161.6501,160.0897,161.344,25053.0
2024-03-28 09:40:00,163.46,163.61,163.29,163.61,9522.0,161.4328,161.581,161.2649,161.581,9522.0
2024-03-28 09:50:00,163.55,163.79,163.29,163.42,18477.0,161.5217,161.7587,161.2649,161.3933,18477.0
2024-03-28 10:00:00,163.42,163.76,163.34,163.69,20086.0,161.3933,161.7291,161.3143,161.66,20086.0
2024-03-28 10:10:00,163.7,163.76,163.5,163.55,11454.0,161.6699,161.7291,161.4723,161.5217,11454.0
2024-03-28 10:20:00,163.52,163.65,163.29,163.57,21880.0,161.4921,161.6205,161.2649,161.5415,21880.0
2024-03-28 10:30:00,163.64,163.91,163.55,163.55,38600.0,161.6106,161.8773,161.5217,161.5217,38600.0
2024-03-28 10:40:00,163.63,163.89,163.58,163.63,22119.0,161.6007,161.8575,161.5513,161.6007,22119.0
2024-03-28 10:50:00,163.6,164.29,163.59,164.25,36899.0,161.5711,162.2525,161.5612,162.213,36899.0
2024-03-28 11:00:00,164.25,164.66,164.21,164.43,25779.0,162.213,162.618,162.1735,162.3908,25779.0
2024-03-28 11:10:00,164.55,164.8,164.49,164.71,21736.0,162.5093,162.7562,162.4501,162.6673,21736.0
2024-03-28 11:20:00,164.68,164.8,164.32,164.35,14780.0,162.6377,162.7562,162.2822,162.3118,14780.0
2024-03-28 11:30:00,164.36,164.63,164.28,164.63,13809.0,162.3217,162.5883,162.2427,162.5883,13809.0
2024-03-28 11:40:00,164.63,165.14,164.63,165.11,22102.0,162.5883,163.092,162.5883,163.0624,22102.0
2024-03-28 11:50:00,165.14,165.19,165.0,165.06,11369.0,163.092,163.1414,162.9537,163.013,11369.0
2024-03-28 12:00:00,165.0,165.21,164.86,164.94,6902.0,162.9537,163.1611,162.8155,162.8945,6902.0
2024-03-28 12:10:00,164.92,165.1,164.88,164.89,8484.0,162.8747,163.0525,162.8352,162.8451,8484.0
2024-03-28 12:20:00,164.92,165.02,164.86,164.93,12160.0,162.8747,162.9735,162.8155,162.8846,12160.0
2024-03-28 12:30:00,164.94,164.96,164.62,164.74,11700.0,162.8945,162.9142,162.5785,162.697,11700.0
2024-03-28 12:40:00,164.7,164.8,164.55,164.56,6161.0,162.6575,162.7562,162.5093,162.5192,6161.0
2024-03-28 12:50:00,164.51,164.7,164.48,164.62,11068.0,162.4698,162.6575,162.4402,162.5785,11068.0
2024-03-28 13:00:00,164.55,164.55,164.29,164.49,11183.0,162.5093,162.5093,162.2525,162.4501,11183.0
2024-03-28 13:10:00,164.49,164.49,164.06,164.21,12200.0,162.4501,162.4501,162.0254,162.1735,12200.0
2024-03-28 13:20:00,164.2,164.39,163.97,164.3,19981.0,162.1637,162.3513,161.9365,162.2624,19981.0
2024-03-28 13:30:00,164.32,164.43,164.27,164.3,14249.0,162.2822,162.3908,162.2328,162.2624,14249.0
2024-03-28 13:40:00,164.3,164.48,164.24,164.33,14171.0,162.2624,162.4402,162.2032,162.292,14171.0
2024-03-28 13:50:00,164.37,164.38,164.06,164.17,9715.0,162.3316,162.3414,162.0254,162.134,9715.0
2024-03-28 14:00:00,164.18,164.29,163.98,164.2,17511.0,162.1439,162.2525,161.9464,162.1637,17511.0
2024-03-28 14:10:00,164.22,164.34,163.98,164.03,16745.0,162.1834,162.3019,161.9464,161.9958,16745.0
2024-03-28 14:20:00,164.05,164.29,163.99,164.26,12061.0,162.0155,162.2525,161.9563,162.2229,12061.0
2024-03-28 14:30:00,164.28,164.52,164.13,164.52,8309.0,162.2427,162.4797,162.0945,162.4797,8309.0
2024-03-28 14:40:00,164.49,164.49,164.18,164.39,8574.0,162.4501,162.4501,162.1439,162.3513,8574.0
2024-03-28 14:50:00,164.39,164.53,164.26,164.5,13409.0,162.3513,162.4896,162.2229,162.4599,13409.0
2024-03-28 15:00:00,164.56,164.84,164.38,164.84,14196.0,162.5192,162.7957,162.3414,162.7957,14196.0
2024-03-28 15:10:00,164.85,164.95,164.66,164.66,16835.0,162.8056,162.9044,162.618,162.618,16835.0
2024-03-28 15:20:00,164.72,164.85,164.63,164.83,14233.0,162.6772,162.8056,162.5883,162.7858,14233.0
2024-03-28 15:30:00,164.85,164.96,164.61,164.77,32122.0,162.8056,162.9142,162.5686,162.7266,32122.0
2024-03-28 15:40:00,164.8,164.93,164.62,164.74,24618.0,162.7562,162.8846,162.5785,162.697,24618.0
2024-03-28 15:50:00,164.76,165.0,164.5,164.57,162405.0,162.7167,162.9537,162.4599,162.5291,162405.0
2024-04-01 09:30:00,164.32,164.97,164.1,164.88,35213.0,162.2822,162.9241,162.0649,162.8352,35213.0
2024-04-01 09:40:00,164.81,165.29,164.67,165.16,38829.0,162.7661,163.2401,162.6278,163.1118,38829.0
2024-04-01 09:50:00,165.16,165.75,165.1,165.24,28959.0,163.1118,163.6944,163.0525,163.1908,28959.0
2024-04-01 10:00:00,165.24,165.24,163.22,163.31,40853.0,163.1908,163.1908,161.1958,161.2847,40853.0
2024-04-01 10:10:00,163.31,163.64,162.51,163.0,105209.0,161.2847,161.6106,160.4946,160.9785,105209.0
2024-04-01 10:20:00,163.0,163.44,162.88,163.14,17199.0,160.9785,161.4131,160.86,161.1168,17199.0
2024-04-01 10:30:00,163.01,163.29,162.7,163.15,21876.0,160.9884,161.2649,160.6823,161.1267,21876.0
2024-04-01 10:40:00,163.08,163.52,163.07,163.44,14230.0,161.0576,161.4921,161.0477,161.4131,14230.0
2024-04-01 10:50:00,163.45,163.94,163.26,163.94,18088.0,161.423,161.9069,161.2353,161.9069,18088.0
2024-04-01 11:00:00,163.89,163.97,163.59,163.67,22219.0,161.8575,161.9365,161.5612,161.6402,22219.0
2024-04-01 11:10:00,163.67,163.67,163.35,163.46,11155.0,161.6402,161.6402,161.3242,161.4328,11155.0
2024-04-01 11:20:00,163.61,163.89,163.59,163.81,10235.0,161.581,161.8575,161.5612,161.7785,10235.0
2024-04-01 11:30:00,163.78,163.82,163.5,163.58,12401.0,161.7489,161.7884,161.4723,161.5513,12401.0
2024-04-01 11:40:00,163.54,163.66,163.43,163.65,14300.0,161.5118,161.6304,161.4032,161.6205,14300.0
2024-04-01 11:50:00,163.65,163.79,163.52,163.6,11980.0,161.6205,161.7587,161.4921,161.5711,11980.0
2024-04-01 12:00:00,163.57,163.74,163.38,163.52,15811.0,161.5415,161.7094,161.3538,161.4921,15811.0
2024-04-01 12:10:00,163.52,163.52,163.24,163.25,11015.0,161.4921,161.4921,161.2156,161.2254,11015.0
2024-04-01 12:20:00,163.26,163.32,163.11,163.11,13284.0,161.2353,161.2946,161.0872,161.0872,13284.0
2024-04-01 12:30:00,163.09,163.25,162.99,163.09,16232.0,161.0674,161.2254,160.9687,161.0674,16232.0
2024-04-01 12:40:00,163.11,163.16,162.95,163.01,9764.0,161.0872,161.1366,160.9292,160.9884,9764.0
2024-04-01 12:50:00,163.06,163.13,162.5,162.59,17576.0,161.0378,161.1069,160.4847,160.5736,17576.0
2024-04-01 13:00:00,162.51,162.63,161.96,162.47,32687.0,160.4946,160.6131,159.9514,160.4551,32687.0
2024-04-01 13:10:00,162.47,162.54,162.06,162.19,18761.0,160.4551,160.5242,160.0502,160.1786,18761.0
2024-04-01 13:20:00,162.01,162.09,161.83,161.89,12062.0,160.0008,160.0798,159.8231,159.8823,12062.0
2024-04-01 13:30:00,161.86,161.95,161.76,161.84,11605.0,159.8527,159.9416,159.7539,159.8329,11605.0
2024-04-01 13:40:00,161.85,162.22,161.79,162.13,16205.0,159.8428,160.2082,159.7835,160.1193,16205.0
2024-04-01 13:50:00,162.1,162.1,161.57,161.89,20038.0,160.0897,160.0897,159.5663,159.8823,20038.0
2024-04-01 14:00:00,161.9,162.09,161.84,161.88,11269.0,159.8922,160.0798,159.8329,159.8724,11269.0
2024-04-01 14:10:00,161.91,161.95,161.78,161.78,17052.0,159.9021,159.9416,159.7737,159.7737,17052.0
2024-04-01 14:20:00,161.73,161.94,161.66,161.81,14043.0,159.7243,159.9317,159.6552,159.8033,14043.0
2024-04-01 14:30:00,161.76,162.33,161.73,162.33,15180.0,159.7539,160.3169,159.7243,160.3169,15180.0
2024-04-01 14:40:00,162.36,162.36,161.91,161.96,15739.0,160.3465,160.3465,159.9021,159.9514,15739.0
2024-04-01 14:50:00,161.98,161.98,161.66,161.73,20769.0,159.9712,159.9712,159.6552,159.7243,20769.0
2024-04-01 15:00:00,161.71,161.9,161.62,161.62,19423.0,159.7045,159.8922,159.6157,159.6157,19423.0
2024-04-01 15:10:00,161.65,162.09,161.64,161.96,26647.0,159.6453,160.0798,159.6354,159.9514,26647.0
2024-04-01 15:20:00,161.96,162.1,161.83,161.93,22348.0,159.9514,160.0897,159.8231,159.9218,22348.0
2024-04-01 15:30:00,161.86,161.86,161.5,161.5,19786.0,159.8527,159.8527,159.4971,159.4971,19786.0
2024-04-01 15:40:00,161.53,162.0,161.52,161.75,39609.0,159.5268,159.9909,159.5169,159.744,39609.0
2024-04-01 15:50:00,161.76,162.0,161.57,161.87,159380.0,159.7539,159.9909,159.5663,159.8626,159380.0
2024-04-02 09:30:00,156.89,157.46,155.5,156.16,122698.0,154.9443,155.5072,153.5716,154.2234,122698.0
2024-04-02 09:40:00,156.06,156.06,155.28,155.76,135755.0,154.1246,154.1246,153.3543,153.8283,135755.0
2024-04-02 09:50:00,155.75,156.19,154.74,155.42,80919.0,153.8185,154.253,152.821,153.4925,80919.0
2024-04-02 10:00:00,155.42,155.59,154.93,155.06,43199.0,153.4925,153.6604,153.0086,153.137,43199.0
2024-04-02 10:10:00,155.11,155.11,154.29,154.56,47084.0,153.1864,153.1864,152.3766,152.6432,47084.0
2024-04-02 10:20:00,154.51,155.34,154.5,155.18,40604.0,152.5938,153.4135,152.584,153.2555,40604.0
2024-04-02 10:30:00,155.15,155.84,155.13,155.75,39811.0,153.2259,153.9073,153.2061,153.8185,39811.0
2024-04-02 10:40:00,155.75,155.95,155.35,155.35,41315.0,153.8185,154.016,153.4234,153.4234,41315.0
2024-04-02 10:50:00,155.33,155.46,155.02,155.16,27653.0,153.4037,153.5321,153.0975,153.2358,27653.0
2024-04-02 11:00:00,155.11,156.21,155.04,156.2,35661.0,153.1864,154.2727,153.1173,154.2629,35661.0
2024-04-02 11:10:00,156.14,156.32,155.73,156.09,32218.0,154.2036,154.3814,153.7987,154.1542,32218.0
2024-04-02 11:20:00,156.12,156.17,155.88,155.93,15880.0,154.1839,154.2332,153.9468,153.9962,15880.0
2024-04-02 11:30:00,155.99,156.05,155.79,155.83,19071.0,154.0555,154.1147,153.858,153.8975,19071.0
2024-04-02 11:40:00,155.79,155.96,155.61,155.65,12657.0,153.858,154.0258,153.6802,153.7197,12657.0
2024-04-02 11:50:00,155.65,155.97,155.52,155.83,14682.0,153.7197,154.0357,153.5913,153.8975,14682.0
2024-04-02 12:00:00,155.84,156.06,155.79,156.03,6132.0,153.9073,154.1246,153.858,154.095,6132.0
2024-04-02 12:10:00,156.06,156.15,155.98,156.12,8604.0,154.1246,154.2135,154.0456,154.1839,8604.0
2024-04-02 12:20:00,156.09,156.33,156.04,156.22,8650.0,154.1542,154.3913,154.1049,154.2826,8650.0
2024-04-02 12:30:00,156.22,156.25,155.9,156.0,15873.0,154.2826,154.3123,153.9666,154.0654,15873.0
2024-04-02 12:40:00,156.05,156.07,155.72,155.99,11186.0,154.1147,154.1345,153.7888,154.0555,11186.0
2024-04-02 12:50:00,155.94,155.97,155.67,155.67,7925.0,154.0061,154.0357,153.7394,153.7394,7925.0
2024-04-02 13:00:00,155.74,155.84,155.64,155.65,10337.0,153.8086,153.9073,153.7098,153.7197,10337.0
2024-04-02 13:10:00,155.63,155.83,155.51,155.77,8856.0,153.6999,153.8975,153.5814,153.8382,8856.0
2024-04-02 13:20:00,155.81,155.99,155.63,155.63,10977.0,153.8777,154.0555,153.6999,153.6999,10977.0
2024-04-02 13:30:00,155.64,155.71,155.49,155.58,10053.0,153.7098,153.7789,153.5617,153.6506,10053.0
2024-04-02 13:40:00,155.52,155.8,155.51,155.66,12689.0,153.5913,153.8678,153.5814,153.7296,12689.0
2024-04-02 13:50:00,155.62,155.72,155.56,155.71,5711.0,153.6901,153.7888,153.6308,153.7789,5711.0
2024-04-02 14:00:00,155.73,155.97,155.68,155.97,9631.0,153.7987,154.0357,153.7493,154.0357,9631.0
2024-04-02 14:10:00,155.91,156.0,155.79,155.93,16195.0,153.9765,154.0654,153.858,153.9962,16195.0
2024-04-02 14:20:00,155.94,156.4,155.91,156.35,20473.0,154.0061,154.4604,153.9765,154.411,20473.0
2024-04-02 14:30:00,156.32,156.44,156.27,156.39,15876.0,154.3814,154.4999,154.332,154.4505,15876.0
2024-04-02 14:40:00,156.37,156.78,156.37,156.78,10991.0,154.4308,154.8357,154.4308,154.8357,10991.0
2024-04-02 14:50:00,156.8,156.86,156.23,156.3,17829.0,154.8554,154.9147,154.2925,154.3616,17829.0
2024-04-02 15:00:00,156.34,156.59,156.26,156.59,18760.0,154.4011,154.648,154.3221,154.648,18760.0
2024-04-02 15:10:00,156.6,156.65,156.39,156.4,17620.0,154.6579,154.7073,154.4505,154.4604,17620.0
2024-04-02 15:20:00,156.4,156.57,156.28,156.48,28183.0,154.4604,154.6283,154.3419,154.5394,28183.0
2024-04-02 15:30:00,156.5,156.52,156.1,156.14,33269.0,154.5592,154.5789,154.1641,154.2036,33269.0
2024-04-02 15:40:00,156.13,156.16,155.82,155.93,44029.0,154.1937,154.2234,153.8876,153.9962,44029.0
2024-04-02 15:50:00,155.88,155.88,155.46,155.7,155181.0,153.9468,153.9468,153.5321,153.7691,155181.0
2024-04-03 09:30:00,154.5,156.22,154.31,156.09,79521.0,152.584,154.2826,152.3963,154.1542,79521.0
2024-04-03 09:40:00,155.98,156.23,155.85,156.04,22153.0,154.0456,154.2925,153.9172,154.1049,22153.0
2024-04-03 09:50:00,156.03,156.06,155.47,155.53,32356.0,154.095,154.1246,153.5419,153.6012,32356.0
2024-04-03 10:00:00,155.63,156.87,155.54,156.43,21218.0,153.6999,154.9246,153.6111,154.49,21218.0
2024-04-03 10:10:00,156.4,156.59,156.12,156.12,17573.0,154.4604,154.648,154.1839,154.1839,17573.0
2024-04-03 10:20:00,156.14,156.29,155.87,156.29,29755.0,154.2036,154.3518,153.937,154.3518,29755.0
2024-04-03 10:30:00,156.32,156.56,156.24,156.4,18204.0,154.3814,154.6184,154.3024,154.4604,18204.0
2024-04-03 10:40:00,156.46,156.82,156.45,156.8,10887.0,154.5196,154.8752,154.5098,154.8554,10887.0
2024-04-03 10:50:00,156.82,156.82,156.45,156.6,9297.0,154.8752,154.8752,154.5098,154.6579,9297.0
2024-04-03 11:00:00,156.6,156.7,156.36,156.48,8916.0,154.6579,154.7567,154.4209,154.5394,8916.0
2024-04-03 11:10:00,156.42,156.62,156.36,156.6,8614.0,154.4801,154.6777,154.4209,154.6579,8614.0
2024-04-03 11:20:00,156.68,157.05,156.62,156.93,33041.0,154.7369,155.1023,154.6777,154.9838,33041.0
2024-04-03 11:30:00,156.93,157.21,156.91,157.19,13497.0,154.9838,155.2603,154.9641,155.2406,13497.0
2024-04-03 11:40:00,157.16,157.2,156.89,156.92,15457.0,155.211,155.2505,154.9443,154.9739,15457.0
2024-04-03 11:50:00,156.98,157.11,156.88,156.91,10446.0,155.0332,155.1616,154.9344,154.9641,10446.0
2024-04-03 12:00:00,156.91,156.98,156.81,156.9,22339.0,154.9641,155.0332,154.8653,154.9542,22339.0
2024-04-03 12:10:00,156.9,157.16,156.79,156.94,12746.0,154.9542,155.211,154.8456,154.9937,12746.0
2024-04-03 12:20:00,156.97,157.51,156.87,157.49,10984.0,155.0233,155.5566,154.9246,155.5369,10984.0
2024-04-03 12:30:00,157.47,157.84,157.42,157.47,19415.0,155.5171,155.8825,155.4677,155.5171,19415.0
2024-04-03 12:40:00,157.49,157.95,157.49,157.74,10391.0,155.5369,155.9912,155.5369,155.7838,10391.0
2024-04-03 12:50:00,157.78,158.07,157.78,158.0,29882.0,155.8233,156.1097,155.8233,156.0406,29882.0
2024-04-03 13:00:00,158.03,158.14,157.86,157.86,12397.0,156.0702,156.1788,155.9023,155.9023,12397.0
2024-04-03 13:10:00,157.86,157.93,157.61,157.78,9690.0,155.9023,155.9714,155.6554,155.8233,9690.0
2024-04-03 13:20:00,157.74,157.74,157.29,157.32,8982.0,155.7838,155.7838,155.3394,155.369,8982.0
2024-04-03 13:30:00,157.33,157.5,157.28,157.33,16853.0,155.3789,155.5468,155.3295,155.3789,16853.0
2024-04-03 13:40:00,157.36,157.57,157.35,157.57,10659.0,155.4085,155.6159,155.3986,155.6159,10659.0
2024-04-03 13:50:00,157.63,157.86,157.6,157.79,6577.0,155.6751,155.9023,155.6455,155.8332,6577.0
2024-04-03 14:00:00,157.8,158.0,157.72,157.95,12973.0,155.843,156.0406,155.764,155.9912,12973.0
2024-04-03 14:10:00,157.93,158.11,157.91,158.05,12378.0,155.9714,156.1492,155.9517,156.0899,12378.0
2024-04-03 14:20:00,158.06,158.08,157.79,157.8,8535.0,156.0998,156.1196,155.8332,155.843,8535.0
2024-04-03 14:30:00,157.75,157.76,157.63,157.72,13068.0,155.7937,155.8035,155.6751,155.764,13068.0
2024-04-03 14:40:00,157.72,157.81,157.66,157.76,6897.0,155.764,155.8529,155.7048,155.8035,6897.0
2024-04-03 14:50:00,157.78,157.85,157.72,157.79,10531.0,155.8233,155.8924,155.764,155.8332,10531.0
2024-04-03 15:00:00,157.74,158.17,157.7,157.99,21545.0,155.7838,156.2084,155.7443,156.0307,21545.0
2024-04-03 15:10:00,157.96,158.01,157.24,157.37,14568.0,156.001,156.0504,155.29,155.4184,14568.0
2024-04-03 15:20:00,157.37,157.55,157.33,157.44,19754.0,155.4184,155.5961,155.3789,155.4875,19754.0
2024-04-03 15:30:00,157.43,157.9,157.38,157.8,18243.0,155.4776,155.9418,155.4282,155.843,18243.0
2024-04-03 15:40:00,157.8,157.94,157.66,157.83,26192.0,155.843,155.9813,155.7048,155.8727,26192.0
2024-04-03 15:50:00,157.8,157.89,157.52,157.84,150304.0,155.843,155.9319,155.5665,155.8825,150304.0
2024-04-04 09:30:00,159.99,161.05,159.17,159.33,34843.0,158.0059,159.0527,157.196,157.3541,34843.0
2024-04-04 09:40:00,159.4,159.41,158.83,159.0,13956.0,157.4232,157.4331,156.8603,157.0281,13956.0
2024-04-04 09:50:00,159.06,159.47,158.73,158.83,15529.0,157.0874,157.4923,156.7615,156.8603,15529.0
2024-04-04 10:00:00,158.87,158.98,158.49,158.7,18520.0,156.8998,157.0084,156.5245,156.7319,18520.0
2024-04-04 10:10:00,158.72,158.99,158.43,158.8,19348.0,156.7516,157.0183,156.4652,156.8306,19348.0
2024-04-04 10:20:00,158.74,159.23,158.61,159.03,8387.0,156.7714,157.2553,156.643,157.0578,8387.0
2024-04-04 10:30:00,159.06,159.14,158.86,159.0,18107.0,157.0874,157.1664,156.8899,157.0281,18107.0
2024-04-04 10:40:00,158.95,159.21,158.89,159.12,9622.0,156.9788,157.2355,156.9195,157.1467,9622.0
2024-04-04 10:50:00,159.12,159.29,158.95,159.0,9765.0,157.1467,157.3146,156.9788,157.0281,9765.0
2024-04-04 11:00:00,159.03,159.03,158.72,158.75,10356.0,157.0578,157.0578,156.7516,156.7812,10356.0
2024-04-04 11:10:00,158.79,158.83,158.49,158.55,9723.0,156.8208,156.8603,156.5245,156.5837,9723.0
2024-04-04 11:20:00,158.55,158.75,158.54,158.71,8841.0,156.5837,156.7812,156.5739,156.7417,8841.0
2024-04-04 11:30:00,158.76,158.97,158.74,158.76,8869.0,156.7911,156.9985,156.7714,156.7911,8869.0
2024-04-04 11:40:00,158.76,158.93,158.62,158.63,7723.0,156.7911,156.959,156.6529,156.6627,7723.0
2024-04-04 11:50:00,158.59,158.86,158.56,158.86,8731.0,156.6232,156.8899,156.5936,156.8899,8731.0
2024-04-04 12:00:00,158.89,159.5,158.89,159.46,21724.0,156.9195,157.5219,156.9195,157.4824,21724.0
2024-04-04 12:10:00,159.5,159.71,159.45,159.58,10313.0,157.5219,157.7293,157.4726,157.601,10313.0
2024-04-04 12:20:00,159.5,159.54,159.27,159.37,7685.0,157.5219,157.5615,157.2948,157.3936,7685.0
2024-04-04 12:30:00,159.37,159.43,159.16,159.3,6503.0,157.3936,157.4528,157.1862,157.3244,6503.0
2024-04-04 12:40:00,159.31,159.36,159.11,159.2,6038.0,157.3343,157.3837,157.1368,157.2257,6038.0
2024-04-04 12:50:00,159.22,159.35,159.22,159.25,5265.0,157.2454,157.3738,157.2454,157.275,5265.0
2024-04-04 13:00:00,159.23,159.23,159.0,159.1,7012.0,157.2553,157.2553,157.0281,157.1269,7012.0
2024-04-04 13:10:00,159.12,159.27,159.1,159.22,11507.0,157.1467,157.2948,157.1269,157.2454,11507.0
2024-04-04 13:20:00,159.2,159.22,158.99,158.99,7570.0,157.2257,157.2454,157.0183,157.0183,7570.0
2024-04-04 13:30:00,159.02,159.04,158.93,158.97,6460.0,157.0479,157.0677,156.959,156.9985,6460.0
2024-04-04 13:40:00,158.96,158.97,158.53,158.63,5127.0,156.9886,156.9985,156.564,156.6627,5127.0
2024-04-04 13:50:00,158.57,158.63,158.16,158.27,9364.0,156.6035,156.6627,156.1986,156.3072,9364.0
2024-04-04 14:00:00,158.27,158.27,157.65,157.69,13395.0,156.3072,156.3072,155.6949,155.7344,13395.0
2024-04-04 14:10:00,157.56,157.57,157.04,157.11,15547.0,155.606,155.6159,155.0925,155.1616,15547.0
2024-04-04 14:20:00,157.0,157.56,156.86,156.96,31681.0,155.053,155.606,154.9147,155.0134,31681.0
2024-04-04 14:30:00,156.91,157.29,156.36,157.23,25409.0,154.9641,155.3394,154.4209,155.2801,25409.0
2024-04-04 14:40:00,157.2,157.43,156.81,157.37,18353.0,155.2505,155.4776,154.8653,155.4184,18353.0
2024-04-04 14:50:00,157.35,157.56,156.78,157.0,14560.0,155.3986,155.606,154.8357,155.053,14560.0
2024-04-04 15:00:00,156.94,157.05,156.5,157.05,29720.0,154.9937,155.1023,154.5592,155.1023,29720.0
2024-04-04 15:10:00,156.96,157.13,156.72,157.01,15230.0,155.0134,155.1813,154.7764,155.0628,15230.0
2024-04-04 15:20:00,157.03,157.28,156.28,156.28,20593.0,155.0826,155.3295,154.3419,154.3419,20593.0
2024-04-04 15:30:00,156.3,156.49,155.94,156.0,31498.0,154.3616,154.5493,154.0061,154.0654,31498.0
2024-04-04 15:40:00,156.03,156.6,155.87,156.42,45013.0,154.095,154.6579,153.937,154.4801,45013.0
2024-04-04 15:50:00,156.46,156.65,155.91,156.14,139638.0,154.5196,154.7073,153.9765,154.2036,139638.0
2024-04-05 09:30:00,156.13,156.78,155.73,156.66,90484.0,154.1937,154.8357,153.7987,154.7172,90484.0
2024-04-05 09:40:00,156.65,157.47,156.47,156.87,14613.0,154.7073,155.5171,154.5295,154.9246,14613.0
2024-04-05 09:50:00,156.78,157.3,156.78,157.11,22302.0,154.8357,155.3492,154.8357,155.1616,22302.0
2024-04-05 10:00:00,157.05,157.17,156.63,156.89,31556.0,155.1023,155.2208,154.6875,154.9443,31556.0
2024-04-05 10:10:00,156.81,157.15,156.55,156.69,26599.0,154.8653,155.2011,154.6085,154.7468,26599.0
2024-04-05 10:20:00,156.63,156.79,156.06,156.35,34203.0,154.6875,154.8456,154.1246,154.411,34203.0
2024-04-05 10:30:00,156.55,156.88,156.29,156.78,16139.0,154.6085,154.9344,154.3518,154.8357,16139.0
2024-04-05 10:40:00,156.73,157.11,156.7,156.97,14550.0,154.7863,155.1616,154.7567,155.0233,14550.0
2024-04-05 10:50:00,157.03,157.54,156.99,157.54,13182.0,155.0826,155.5863,155.0431,155.5863,13182.0
2024-04-05 11:00:00,157.43,157.57,157.21,157.32,12481.0,155.4776,155.6159,155.2603,155.369,12481.0
2024-04-05 11:10:00,157.3,157.43,156.7,156.78,33458.0,155.3492,155.4776,154.7567,154.8357,33458.0
2024-04-05 11:20:00,156.78,157.3,156.5,157.15,25872.0,154.8357,155.3492,154.5592,155.2011,25872.0
2024-04-05 11:30:00,157.16,157.44,156.99,157.4,14791.0,155.211,155.4875,155.0431,155.448,14791.0
2024-04-05 11:40:00,157.43,157.71,157.38,157.52,13498.0,155.4776,155.7541,155.4282,155.5665,13498.0
2024-04-05 11:50:00,157.63,157.82,157.51,157.77,11792.0,155.6751,155.8628,155.5566,155.8134,11792.0
2024-04-05 12:00:00,157.81,157.97,157.72,157.97,19218.0,155.8529,156.0109,155.764,156.0109,19218.0
2024-04-05 12:10:00,157.98,158.07,157.87,158.03,15601.0,156.0208,156.1097,155.9122,156.0702,15601.0
2024-04-05 12:20:00,158.06,158.22,157.9,158.06,10937.0,156.0998,156.2578,155.9418,156.0998,10937.0
2024-04-05 12:30:00,158.07,158.08,157.81,158.05,10693.0,156.1097,156.1196,155.8529,156.0899,10693.0
2024-04-05 12:40:00,158.0,158.01,157.69,157.77,10076.0,156.0406,156.0504,155.7344,155.8134,10076.0
2024-04-05 12:50:00,157.79,158.17,157.77,158.16,16408.0,155.8332,156.2084,155.8134,156.1986,16408.0
2024-04-05 13:00:00,158.16,158.16,157.7,157.72,12179.0,156.1986,156.1986,155.7443,155.764,12179.0
2024-04-05 13:10:00,157.72,157.84,157.58,157.81,10615.0,155.764,155.8825,155.6258,155.8529,10615.0
2024-04-05 13:20:00,157.81,158.01,157.81,157.99,8397.0,155.8529,156.0504,155.8529,156.0307,8397.0
2024-04-05 13:30:00,157.98,158.11,157.85,157.85,9969.0,156.0208,156.1492,155.8924,155.8924,9969.0
2024-04-05 13:40:00,157.86,157.94,157.54,157.75,11507.0,155.9023,155.9813,155.5863,155.7937,11507.0
2024-04-05 13:50:00,157.81,157.83,157.42,157.47,11451.0,155.8529,155.8727,155.4677,155.5171,11451.0
2024-04-05 14:00:00,157.59,158.15,157.35,158.13,10789.0,155.6356,156.1887,155.3986,156.1689,10789.0
2024-04-05 14:10:00,158.09,158.2,158.02,158.08,7586.0,156.1294,156.2381,156.0603,156.1196,7586.0
2024-04-05 14:20:00,158.1,158.29,157.68,157.68,10949.0,156.1393,156.327,155.7245,155.7245,10949.0
2024-04-05 14:30:00,157.73,158.09,157.71,158.09,11209.0,155.7739,156.1294,155.7541,156.1294,11209.0
2024-04-05 14:40:00,158.11,158.14,157.74,157.75,11018.0,156.1492,156.1788,155.7838,155.7937,11018.0
2024-04-05 14:50:00,157.76,157.91,157.63,157.87,11872.0,155.8035,155.9517,155.6751,155.9122,11872.0
2024-04-05 15:00:00,157.88,157.96,157.6,157.75,17373.0,155.922,156.001,155.6455,155.7937,17373.0
2024-04-05 15:10:00,157.76,157.97,157.67,157.97,16425.0,155.8035,156.0109,155.7146,156.0109,16425.0
2024-04-05 15:20:00,158.0,158.19,157.8,158.09,22904.0,156.0406,156.2282,155.843,156.1294,22904.0
2024-04-05 15:30:00,158.07,158.41,157.86,158.02,23718.0,156.1097,156.4455,155.9023,156.0603,23718.0
2024-04-05 15:40:00,158.01,158.16,157.82,158.06,26806.0,156.0504,156.1986,155.8628,156.0998,26806.0
2024-04-05 15:50:00,158.08,158.67,157.99,158.44,153819.0,156.1196,156.7022,156.0307,156.4751,153819.0
2024-04-08 09:30:00,158.6,159.2,156.83,157.11,81687.0,156.6331,157.2257,154.8851,155.1616,81687.0
2024-04-08 09:40:00,157.01,157.19,156.11,156.2,42946.0,155.0628,155.2406,154.174,154.2629,42946.0
2024-04-08 09:50:00,156.24,156.52,156.0,156.47,49813.0,154.3024,154.5789,154.0654,154.5295,49813.0
2024-04-08 10:00:00,156.41,156.57,155.6,156.49,24878.0,154.4703,154.6283,153.6703,154.5493,24878.0
2024-04-08 10:10:00,156.5,156.91,156.41,156.57,19956.0,154.5592,154.9641,154.4703,154.6283,19956.0
2024-04-08 10:20:00,156.6,156.84,156.32,156.84,18913.0,154.6579,154.8949,154.3814,154.8949,18913.0
2024-04-08 10:30:00,156.85,156.97,156.64,156.71,18235.0,154.9048,155.0233,154.6974,154.7665,18235.0
2024-04-08 10:40:00,156.68,157.05,156.49,156.74,34357.0,154.7369,155.1023,154.5493,154.7962,34357.0
2024-04-08 10:50:00,156.75,157.25,156.52,157.17,48216.0,154.8061,155.2999,154.5789,155.2208,48216.0
2024-04-08 11:00:00,157.11,157.13,156.57,156.85,14172.0,155.1616,155.1813,154.6283,154.9048,14172.0
2024-04-08 11:10:00,156.99,157.38,156.94,157.2,9576.0,155.0431,155.4282,154.9937,155.2505,9576.0
2024-04-08 11:20:00,157.24,157.37,157.11,157.36,8559.0,155.29,155.4184,155.1616,155.4085,8559.0
2024-04-08 11:30:00,157.35,157.37,156.98,157.15,17035.0,155.3986,155.4184,155.0332,155.2011,17035.0
2024-04-08 11:40:00,157.13,157.37,157.13,157.32,8054.0,155.1813,155.4184,155.1813,155.369,8054.0
2024-04-08 11:50:00,157.33,157.44,157.25,157.4,7734.0,155.3789,155.4875,155.2999,155.448,7734.0
2024-04-08 12:00:00,157.34,157.59,157.28,157.54,7847.0,155.3887,155.6356,155.3295,155.5863,7847.0
2024-04-08 12:10:00,157.54,158.07,157.54,158.01,12382.0,155.5863,156.1097,155.5863,156.0504,12382.0
2024-04-08 12:20:00,158.03,158.22,157.9,158.12,6799.0,156.0702,156.2578,155.9418,156.1591,6799.0
2024-04-08 12:30:00,158.12,158.15,157.9,157.9,8797.0,156.1591,156.1887,155.9418,155.9418,8797.0
2024-04-08 12:40:00,157.95,158.23,157.94,158.12,7958.0,155.9912,156.2677,155.9813,156.1591,7958.0
2024-04-08 12:50:00,158.14,158.34,158.11,158.21,11723.0,156.1788,156.3763,156.1492,156.2479,11723.0
2024-04-08 13:00:00,158.2,158.27,158.09,158.24,25308.0,156.2381,156.3072,156.1294,156.2776,25308.0
2024-04-08 13:10:00,158.24,158.5,158.23,158.43,10186.0,156.2776,156.5343,156.2677,156.4652,10186.0
2024-04-08 13:20:00,158.39,158.44,158.12,158.31,10125.0,156.4257,156.4751,156.1591,156.3467,10125.0
2024-04-08 13:30:00,158.25,158.36,158.08,158.19,8936.0,156.2874,156.3961,156.1196,156.2282,8936.0
2024-04-08 13:40:00,158.22,158.29,158.09,158.09,10888.0,156.2578,156.327,156.1294,156.1294,10888.0
2024-04-08 13:50:00,158.09,158.24,158.03,158.14,4301.0,156.1294,156.2776,156.0702,156.1788,4301.0
2024-04-08 14:00:00,158.16,158.18,157.98,158.0,5028.0,156.1986,156.2183,156.0208,156.0406,5028.0
2024-04-08 14:10:00,157.97,157.98,157.75,157.75,7475.0,156.0109,156.0208,155.7937,155.7937,7475.0
2024-04-08 14:20:00,157.71,157.76,157.62,157.7,6045.0,155.7541,155.8035,155.6653,155.7443,6045.0
2024-04-08 14:30:00,157.63,157.85,157.59,157.76,7229.0,155.6751,155.8924,155.6356,155.8035,7229.0
2024-04-08 14:40:00,157.84,157.85,157.67,157.73,3980.0,155.8825,155.8924,155.7146,155.7739,3980.0
2024-04-08 14:50:00,157.77,157.81,157.65,157.81,6401.0,155.8134,155.8529,155.6949,155.8529,6401.0
2024-04-08 15:00:00,157.81,157.84,157.61,157.71,8010.0,155.8529,155.8825,155.6554,155.7541,8010.0
2024-04-08 15:10:00,157.72,157.74,157.64,157.71,8541.0,155.764,155.7838,155.685,155.7541,8541.0
2024-04-08 15:20:00,157.71,157.75,157.56,157.7,9410.0,155.7541,155.7937,155.606,155.7443,9410.0
2024-04-08 15:30:00,157.7,157.8,157.52,157.58,23930.0,155.7443,155.843,155.5665,155.6258,23930.0
2024-04-08 15:40:00,157.58,157.65,157.09,157.12,31425.0,155.6258,155.6949,155.1418,155.1715,31425.0
2024-04-08 15:50:00,157.14,157.34,156.61,156.78,158916.0,155.1912,155.3887,154.6678,154.8357,158916.0
2024-04-09 09:30:00,158.44,158.99,157.85,157.85,23958.0,156.4751,157.0183,155.8924,155.8924,23958.0
2024-04-09 09:40:00,157.5,157.68,157.03,157.1,10152.0,155.5468,155.7245,155.0826,155.1517,10152.0
2024-04-09 09:50:00,157.12,157.12,156.79,156.89,12374.0,155.1715,155.1715,154.8456,154.9443,12374.0
2024-04-09 10:00:00,156.9,157.06,156.45,156.58,15596.0,154.9542,155.1122,154.5098,154.6382,15596.0
2024-04-09 10:10:00,156.58,157.17,156.47,157.17,9013.0,154.6382,155.2208,154.5295,155.2208,9013.0
2024-04-09 10:20:00,157.26,157.52,156.94,156.95,19787.0,155.3097,155.5665,154.9937,155.0036,19787.0
2024-04-09 10:30:00,156.89,156.89,156.33,156.39,20029.0,154.9443,154.9443,154.3913,154.4505,20029.0
2024-04-09 10:40:00,156.43,156.45,155.94,156.07,23113.0,154.49,154.5098,154.0061,154.1345,23113.0
2024-04-09 10:50:00,156.09,156.68,156.02,156.68,11497.0,154.1542,154.7369,154.0851,154.7369,11497.0
2024-04-09 11:00:00,156.67,157.08,156.62,157.02,17623.0,154.727,155.132,154.6777,155.0727,17623.0
2024-04-09 11:10:00,156.94,157.18,156.79,157.18,10837.0,154.9937,155.2307,154.8456,155.2307,10837.0
2024-04-09 11:20:00,157.18,157.28,156.89,157.04,8400.0,155.2307,155.3295,154.9443,155.0925,8400.0
2024-04-09 11:30:00,157.02,157.1,156.75,156.75,9931.0,155.0727,155.1517,154.8061,154.8061,9931.0
2024-04-09 11:40:00,156.81,157.15,156.8,157.07,9123.0,154.8653,155.2011,154.8554,155.1221,9123.0
2024-04-09 11:50:00,157.14,157.14,156.81,156.88,8052.0,155.1912,155.1912,154.8653,154.9344,8052.0
2024-04-09 12:00:00,156.84,157.09,156.75,157.07,8679.0,154.8949,155.1418,154.8061,155.1221,8679.0
2024-04-09 12:10:00,157.1,157.29,157.1,157.22,7900.0,155.1517,155.3394,155.1517,155.2702,7900.0
2024-04-09 12:20:00,157.22,157.55,157.21,157.28,18808.0,155.2702,155.5961,155.2603,155.3295,18808.0
2024-04-09 12:30:00,157.28,157.51,157.25,157.43,20349.0,155.3295,155.5566,155.2999,155.4776,20349.0
2024-04-09 12:40:00,157.41,157.44,157.2,157.34,11668.0,155.4579,155.4875,155.2505,155.3887,11668.0
2024-04-09 12:50:00,157.4,157.43,157.06,157.32,14395.0,155.448,155.4776,155.1122,155.369,14395.0
2024-04-09 13:00:00,157.27,157.49,157.07,157.37,9663.0,155.3196,155.5369,155.1221,155.4184,9663.0
2024-04-09 13:10:00,157.31,157.38,157.28,157.3,6042.0,155.3591,155.4282,155.3295,155.3492,6042.0
2024-04-09 13:20:00,157.36,157.47,157.23,157.38,5152.0,155.4085,155.5171,155.2801,155.4282,5152.0
2024-04-09 13:30:00,157.33,157.51,157.32,157.5,7183.0,155.3789,155.5566,155.369,155.5468,7183.0
2024-04-09 13:40:00,157.53,157.59,157.3,157.33,12394.0,155.5764,155.6356,155.3492,155.3789,12394.0
2024-04-09 13:50:00,157.38,157.55,157.33,157.43,7116.0,155.4282,155.5961,155.3789,155.4776,7116.0
2024-04-09 14:00:00,157.44,157.74,157.31,157.67,9507.0,155.4875,155.7838,155.3591,155.7146,9507.0
2024-04-09 14:10:00,157.72,157.92,157.62,157.91,20137.0,155.764,155.9615,155.6653,155.9517,20137.0
2024-04-09 14:20:00,157.89,157.96,157.55,157.58,18444.0,155.9319,156.001,155.5961,155.6258,18444.0
2024-04-09 14:30:00,157.61,157.61,157.3,157.39,11044.0,155.6554,155.6554,155.3492,155.4381,11044.0
2024-04-09 14:40:00,157.39,157.48,157.34,157.48,6543.0,155.4381,155.527,155.3887,155.527,6543.0
2024-04-09 14:50:00,157.48,157.6,157.43,157.46,7817.0,155.527,155.6455,155.4776,155.5072,7817.0
2024-04-09 15:00:00,157.45,157.61,157.4,157.45,8422.0,155.4974,155.6554,155.448,155.4974,8422.0
2024-04-09 15:10:00,157.46,157.81,157.45,157.81,9652.0,155.5072,155.8529,155.4974,155.8529,9652.0
2024-04-09 15:20:00,157.91,158.57,157.83,158.57,11380.0,155.9517,156.6035,155.8727,156.6035,11380.0
2024-04-09 15:30:00,158.52,158.74,158.1,158.13,30141.0,156.5541,156.7714,156.1393,156.1689,30141.0
2024-04-09 15:40:00,158.17,158.35,158.03,158.27,22910.0,156.2084,156.3862,156.0702,156.3072,22910.0
2024-04-09 15:50:00,158.25,158.53,158.09,158.38,131949.0,156.2874,156.564,156.1294,156.4158,131949.0
2024-04-10 09:30:00,151.05,152.7,150.11,150.65,187477.0,149.1767,150.8063,148.2484,148.7817,187477.0
2024-04-10 09:40:00,150.41,151.77,150.37,151.62,41654.0,148.5447,149.8878,148.5052,149.7397,41654.0
2024-04-10 09:50:00,151.81,152.44,151.69,152.18,27989.0,149.9273,150.5495,149.8088,150.2927,27989.0
2024-04-10 10:00:00,152.08,152.28,150.97,151.3,31070.0,150.194,150.3915,149.0977,149.4236,31070.0
2024-04-10 10:10:00,151.18,151.78,150.92,151.75,30492.0,149.3051,149.8977,149.0484,149.8681,30492.0
2024-04-10 10:20:00,151.7,151.96,151.29,151.53,28671.0,149.8187,150.0755,149.4138,149.6508,28671.0
2024-04-10 10:30:00,151.47,152.3,151.34,152.15,22028.0,149.5915,150.4112,149.4631,150.2631,22028.0
2024-04-10 10:40:00,152.2,152.26,151.46,151.56,26386.0,150.3125,150.3717,149.5817,149.6804,26386.0
2024-04-10 10:50:00,151.56,151.65,151.26,151.27,25385.0,149.6804,149.7693,149.3841,149.394,25385.0
2024-04-10 11:00:00,151.22,151.35,150.89,151.17,33172.0,149.3446,149.473,149.0187,149.2953,33172.0
2024-04-10 11:10:00,151.17,151.62,151.14,151.39,15903.0,149.2953,149.7397,149.2656,149.5125,15903.0
2024-04-10 11:20:00,151.39,151.59,151.35,151.55,12013.0,149.5125,149.71,149.473,149.6705,12013.0
2024-04-10 11:30:00,151.56,151.63,150.86,150.88,25068.0,149.6804,149.7495,148.9891,149.0088,25068.0
2024-04-10 11:40:00,150.88,150.88,150.31,150.31,31122.0,149.0088,149.0088,148.4459,148.4459,31122.0
2024-04-10 11:50:00,150.41,150.81,150.37,150.65,87455.0,148.5447,148.9397,148.5052,148.7817,87455.0
2024-04-10 12:00:00,150.62,151.08,150.38,151.0,26737.0,148.7521,149.2064,148.5151,149.1274,26737.0
2024-04-10 12:10:00,151.01,151.08,150.77,150.8,16174.0,149.1372,149.2064,148.9002,148.9298,16174.0
2024-04-10 12:20:00,150.86,151.09,150.86,151.03,15191.0,148.9891,149.2162,148.9891,149.157,15191.0
2024-04-10 12:30:00,151.05,151.29,150.98,151.15,12539.0,149.1767,149.4138,149.1076,149.2755,12539.0
2024-04-10 12:40:00,151.15,151.28,150.85,150.97,11241.0,149.2755,149.4039,148.9792,149.0977,11241.0
2024-04-10 12:50:00,151.0,151.17,150.83,151.12,15431.0,149.1274,149.2953,148.9595,149.2459,15431.0
2024-04-10 13:00:00,151.12,151.25,150.19,150.3,41269.0,149.2459,149.3743,148.3274,148.436,41269.0
2024-04-10 13:10:00,150.25,150.87,150.14,150.71,21540.0,148.3867,148.999,148.278,148.841,21540.0
2024-04-10 13:20:00,150.68,151.22,150.56,150.56,20504.0,148.8113,149.3446,148.6928,148.6928,20504.0
2024-04-10 13:30:00,150.55,150.57,149.63,149.63,31014.0,148.6829,148.7027,147.7744,147.7744,31014.0
2024-04-10 13:40:00,149.64,150.01,149.56,149.84,31839.0,147.7842,148.1496,147.7052,147.9817,31839.0
2024-04-10 13:50:00,149.85,150.41,149.63,149.84,93162.0,147.9916,148.5447,147.7744,147.9817,93162.0
2024-04-10 14:00:00,150.0,150.15,149.5,149.52,55934.0,148.1398,148.2879,147.646,147.6657,55934.0
2024-04-10 14:10:00,149.51,149.71,149.04,149.14,42779.0,147.6558,147.8534,147.1917,147.2904,42779.0
2024-04-10 14:20:00,149.19,149.43,148.9,149.02,47611.0,147.3398,147.5768,147.0534,147.1719,47611.0
2024-04-10 14:30:00,148.99,149.41,148.89,149.23,53748.0,147.1423,147.5571,147.0435,147.3793,53748.0
2024-04-10 14:40:00,149.33,149.43,149.13,149.38,50916.0,147.4781,147.5768,147.2806,147.5275,50916.0
2024-04-10 14:50:00,149.41,149.46,148.59,148.61,32689.0,147.5571,147.6065,146.7472,146.767,32689.0
2024-04-10 15:00:00,148.51,149.25,148.42,149.11,53769.0,146.6682,147.3991,146.5794,147.2608,53769.0
2024-04-10 15:10:00,149.13,149.37,148.85,149.23,71637.0,147.2806,147.5176,147.004,147.3793,71637.0
2024-04-10 15:20:00,149.23,149.52,149.17,149.19,56044.0,147.3793,147.6657,147.3201,147.3398,56044.0
2024-04-10 15:30:00,149.23,149.24,148.4,148.42,88767.0,147.3793,147.3892,146.5596,146.5794,88767.0
2024-04-10 15:40:00,148.41,149.21,148.38,148.93,137022.0,146.5695,147.3596,146.5399,147.083,137022.0
2024-04-10 15:50:00,148.99,148.99,148.17,148.21,239056.0,147.1423,147.1423,146.3325,146.372,239056.0
2024-04-11 09:30:00,149.23,150.2,148.85,149.99,62313.0,147.3793,148.3373,147.004,148.1299,62313.0
2024-04-11 09:40:00,149.88,151.04,149.71,150.45,55318.0,148.0213,149.1669,147.8534,148.5842,55318.0
2024-04-11 09:50:00,150.4,150.97,150.19,150.93,81812.0,148.5348,149.0977,148.3274,149.0582,81812.0
2024-04-11 10:00:00,150.81,150.93,150.04,150.53,45006.0,148.9397,149.0582,148.1793,148.6632,45006.0
2024-04-11 10:10:00,150.52,150.52,149.6,149.95,46810.0,148.6533,148.6533,147.7447,148.0904,46810.0
2024-04-11 10:20:00,149.87,150.05,149.36,149.68,42246.0,148.0114,148.1891,147.5077,147.8237,42246.0
2024-04-11 10:30:00,149.71,150.55,149.67,150.41,39095.0,147.8534,148.6829,147.8139,148.5447,39095.0
2024-04-11 10:40:00,150.41,150.42,150.05,150.34,37977.0,148.5447,148.5546,148.1891,148.4755,37977.0
2024-04-11 10:50:00,150.41,150.41,150.12,150.21,21159.0,148.5447,148.5447,148.2583,148.3472,21159.0
2024-04-11 11:00:00,150.2,150.56,150.05,150.53,34721.0,148.3373,148.6928,148.1891,148.6632,34721.0
2024-04-11 11:10:00,150.57,151.28,150.48,151.02,56387.0,148.7027,149.4039,148.6138,149.1471,56387.0
2024-04-11 11:20:00,151.03,151.15,150.67,150.8,79614.0,149.157,149.2755,148.8015,148.9298,79614.0
2024-04-11 11:30:00,150.78,151.22,150.67,151.13,23156.0,148.9101,149.3446,148.8015,149.2557,23156.0
2024-04-11 11:40:00,151.18,151.5,151.05,151.2,51904.0,149.3051,149.6212,149.1767,149.3249,51904.0
2024-04-11 11:50:00,151.22,151.73,151.17,151.62,50689.0,149.3446,149.8483,149.2953,149.7397,50689.0
2024-04-11 12:00:00,151.61,151.62,150.94,150.94,40366.0,149.7298,149.7397,149.0681,149.0681,40366.0
2024-04-11 12:10:00,150.97,151.1,150.87,151.03,34054.0,149.0977,149.2261,148.999,149.157,34054.0
2024-04-11 12:20:00,150.99,151.18,150.69,150.79,34182.0,149.1175,149.3051,148.8212,148.92,34182.0
2024-04-11 12:30:00,150.78,151.11,150.49,150.7,30541.0,148.9101,149.236,148.6237,148.8311,30541.0
2024-04-11 12:40:00,150.7,150.98,150.7,150.82,9312.0,148.8311,149.1076,148.8311,148.9496,9312.0
2024-04-11 12:50:00,150.87,150.89,150.71,150.84,11544.0,148.999,149.0187,148.841,148.9693,11544.0
2024-04-11 13:00:00,150.86,151.32,150.72,151.23,13310.0,148.9891,149.4434,148.8508,149.3545,13310.0
2024-04-11 13:10:00,151.19,151.27,151.11,151.17,10226.0,149.315,149.394,149.236,149.2953,10226.0
2024-04-11 13:20:00,151.2,151.36,150.98,151.11,13630.0,149.3249,149.4829,149.1076,149.236,13630.0
2024-04-11 13:30:00,151.13,151.2,150.9,150.9,17198.0,149.2557,149.3249,149.0286,149.0286,17198.0
2024-04-11 13:40:00,150.9,151.22,150.74,151.22,34459.0,149.0286,149.3446,148.8706,149.3446,34459.0
2024-04-11 13:50:00,151.18,151.44,151.07,151.4,35395.0,149.3051,149.5619,149.1965,149.5224,35395.0
2024-04-11 14:00:00,151.41,151.8,151.38,151.72,33059.0,149.5323,149.9174,149.5026,149.8384,33059.0
2024-04-11 14:10:00,151.71,151.77,151.59,151.62,60292.0,149.8286,149.8878,149.71,149.7397,60292.0
2024-04-11 14:20:00,151.63,151.63,151.28,151.38,25705.0,149.7495,149.7495,149.4039,149.5026,25705.0
2024-04-11 14:30:00,151.4,151.48,151.19,151.34,43329.0,149.5224,149.6014,149.315,149.4631,43329.0
2024-04-11 14:40:00,151.35,151.45,151.17,151.31,32326.0,149.473,149.5718,149.2953,149.4335,32326.0
2024-04-11 14:50:00,151.3,151.32,150.96,151.32,19745.0,149.4236,149.4434,149.0879,149.4434,19745.0
2024-04-11 15:00:00,151.31,151.7,151.31,151.55,30001.0,149.4335,149.8187,149.4335,149.6705,30001.0
2024-04-11 15:10:00,151.53,151.59,151.31,151.54,26614.0,149.6508,149.71,149.4335,149.6607,26614.0
2024-04-11 15:20:00,151.54,151.58,150.95,151.18,27368.0,149.6607,149.7002,149.078,149.3051,27368.0
2024-04-11 15:30:00,151.16,151.2,150.84,151.05,33780.0,149.2854,149.3249,148.9693,149.1767,33780.0
2024-04-11 15:40:00,151.06,151.44,151.05,151.05,39551.0,149.1866,149.5619,149.1767,149.1767,39551.0
2024-04-11 15:50:00,151.04,151.17,150.67,150.69,153622.0,149.1669,149.2953,148.8015,148.8212,153622.0
2024-04-12 09:30:00,149.48,150.49,149.03,149.56,96761.0,147.6262,148.6237,147.1818,147.7052,96761.0
2024-04-12 09:40:00,149.56,150.57,149.34,150.4,29485.0,147.7052,148.7027,147.4879,148.5348,29485.0
2024-04-12 09:50:00,150.37,150.46,149.5,150.01,23354.0,148.5052,148.5941,147.646,148.1496,23354.0
2024-04-12 10:00:00,149.85,149.89,149.2,149.75,39046.0,147.9916,148.0311,147.3497,147.8929,39046.0
2024-04-12 10:10:00,149.78,149.87,149.46,149.48,29381.0,147.9225,148.0114,147.6065,147.6262,29381.0
2024-04-12 10:20:00,149.49,149.73,149.43,149.65,21339.0,147.6361,147.8731,147.5768,147.7941,21339.0
2024-04-12 10:30:00,149.6,149.82,149.56,149.6,30031.0,147.7447,147.962,147.7052,147.7447,30031.0
2024-04-12 10:40:00,149.6,149.65,148.97,148.99,20555.0,147.7447,147.7941,147.1225,147.1423,20555.0
2024-04-12 10:50:00,148.98,149.56,148.98,149.29,46667.0,147.1324,147.7052,147.1324,147.4386,46667.0
2024-04-12 11:00:00,149.31,150.11,149.29,149.9,21411.0,147.4583,148.2484,147.4386,148.041,21411.0
2024-04-12 11:10:00,149.93,150.11,149.77,150.07,17696.0,148.0706,148.2484,147.9126,148.2089,17696.0
2024-04-12 11:20:00,150.04,150.27,149.97,150.16,19877.0,148.1793,148.4064,148.1101,148.2978,19877.0
2024-04-12 11:30:00,150.17,150.56,150.04,150.09,25082.0,148.3077,148.6928,148.1793,148.2286,25082.0
2024-04-12 11:40:00,150.11,150.4,150.02,150.28,15685.0,148.2484,148.5348,148.1595,148.4163,15685.0
2024-04-12 11:50:00,150.27,150.62,150.18,150.51,14125.0,148.4064,148.7521,148.3175,148.6434,14125.0
2024-04-12 12:00:00,150.52,150.68,150.31,150.68,14504.0,148.6533,148.8113,148.4459,148.8113,14504.0
2024-04-12 12:10:00,150.68,150.68,150.11,150.17,20423.0,148.8113,148.8113,148.2484,148.3077,20423.0
2024-04-12 12:20:00,150.14,150.81,150.1,150.7,58455.0,148.278,148.9397,148.2385,148.8311,58455.0
2024-04-12 12:30:00,150.71,150.81,150.39,150.5,22010.0,148.841,148.9397,148.5249,148.6336,22010.0
2024-04-12 12:40:00,150.5,150.58,150.39,150.54,17233.0,148.6336,148.7126,148.5249,148.6731,17233.0
2024-04-12 12:50:00,150.56,150.78,150.54,150.57,16441.0,148.6928,148.9101,148.6731,148.7027,16441.0
2024-04-12 13:00:00,150.53,150.73,150.43,150.58,12832.0,148.6632,148.8607,148.5644,148.7126,12832.0
2024-04-12 13:10:00,150.63,150.83,150.51,150.51,19706.0,148.7619,148.9595,148.6434,148.6434,19706.0
2024-04-12 13:20:00,150.52,150.52,150.28,150.32,11590.0,148.6533,148.6533,148.4163,148.4558,11590.0
2024-04-12 13:30:00,150.31,150.35,149.96,150.09,24471.0,148.4459,148.4854,148.1003,148.2286,24471.0
2024-04-12 13:40:00,150.11,150.87,150.1,150.81,20386.0,148.2484,148.999,148.2385,148.9397,20386.0
2024-04-12 13:50:00,150.84,150.9,150.55,150.67,15960.0,148.9693,149.0286,148.6829,148.8015,15960.0
2024-04-12 14:00:00,150.63,150.68,150.4,150.51,32772.0,148.7619,148.8113,148.5348,148.6434,32772.0
2024-04-12 14:10:00,150.52,150.63,150.39,150.49,17799.0,148.6533,148.7619,148.5249,148.6237,17799.0
2024-04-12 14:20:00,150.47,150.5,150.11,150.32,22756.0,148.6039,148.6336,148.2484,148.4558,22756.0
2024-04-12 14:30:00,150.35,150.35,149.96,150.05,17711.0,148.4854,148.4854,148.1003,148.1891,17711.0
2024-04-12 14:40:00,150.07,150.24,149.91,150.16,16881.0,148.2089,148.3768,148.0509,148.2978,16881.0
2024-04-12 14:50:00,150.19,150.46,150.14,150.15,16662.0,148.3274,148.5941,148.278,148.2879,16662.0
2024-04-12 15:00:00,150.14,150.44,150.05,150.32,23143.0,148.278,148.5743,148.1891,148.4558,23143.0
2024-04-12 15:10:00,150.34,150.45,150.13,150.42,22584.0,148.4755,148.5842,148.2682,148.5546,22584.0
2024-04-12 15:20:00,150.45,150.52,150.33,150.46,24681.0,148.5842,148.6533,148.4657,148.5941,24681.0
2024-04-12 15:30:00,150.45,150.65,150.35,150.39,33314.0,148.5842,148.7817,148.4854,148.5249,33314.0
2024-04-12 15:40:00,150.42,151.18,150.42,151.16,46775.0,148.5546,149.3051,148.5546,149.2854,46775.0
2024-04-12 15:50:00,151.18,151.75,150.92,151.72,225897.0,149.3051,149.8681,149.0484,149.8384,225897.0
2024-04-15 09:30:00,151.09,153.39,150.71,152.2,74271.0,149.2162,151.4877,148.841,150.3125,74271.0
2024-04-15 09:40:00,152.17,153.14,152.16,152.56,42890.0,150.2829,151.2408,150.273,150.668,42890.0
2024-04-15 09:50:00,152.61,152.84,152.13,152.34,43857.0,150.7174,150.9445,150.2433,150.4507,43857.0
2024-04-15 10:00:00,152.38,152.38,150.41,150.44,58533.0,150.4902,150.4902,148.5447,148.5743,58533.0
2024-04-15 10:10:00,150.33,150.86,149.99,150.75,50274.0,148.4657,148.9891,148.1299,148.8805,50274.0
2024-04-15 10:20:00,150.68,150.85,150.5,150.85,32067.0,148.8113,148.9792,148.6336,148.9792,32067.0
2024-04-15 10:30:00,150.84,151.1,150.64,150.71,24594.0,148.9693,149.2261,148.7718,148.841,24594.0
2024-04-15 10:40:00,150.72,150.93,150.42,150.77,39700.0,148.8508,149.0582,148.5546,148.9002,39700.0
2024-04-15 10:50:00,150.72,150.81,150.41,150.42,29864.0,148.8508,148.9397,148.5447,148.5546,29864.0
2024-04-15 11:00:00,150.45,150.69,150.3,150.45,74254.0,148.5842,148.8212,148.436,148.5842,74254.0
2024-04-15 11:10:00,150.5,150.58,150.21,150.27,23409.0,148.6336,148.7126,148.3472,148.4064,23409.0
2024-04-15 11:20:00,150.31,150.44,149.95,150.44,21135.0,148.4459,148.5743,148.0904,148.5743,21135.0
2024-04-15 11:30:00,150.44,151.07,150.44,150.9,21108.0,148.5743,149.1965,148.5743,149.0286,21108.0
2024-04-15 11:40:00,150.91,151.07,150.87,150.94,12703.0,149.0385,149.1965,148.999,149.0681,12703.0
2024-04-15 11:50:00,150.98,151.38,150.96,151.12,11057.0,149.1076,149.5026,149.0879,149.2459,11057.0
2024-04-15 12:00:00,151.1,151.22,151.04,151.18,11049.0,149.2261,149.3446,149.1669,149.3051,11049.0
2024-04-15 12:10:00,151.17,151.3,151.08,151.08,14338.0,149.2953,149.4236,149.2064,149.2064,14338.0
2024-04-15 12:20:00,151.09,151.15,150.88,151.0,42375.0,149.2162,149.2755,149.0088,149.1274,42375.0
2024-04-15 12:30:00,150.96,150.97,150.59,150.73,21257.0,149.0879,149.0977,148.7224,148.8607,21257.0
2024-04-15 12:40:00,150.74,151.09,150.74,150.97,50097.0,148.8706,149.2162,148.8706,149.0977,50097.0
2024-04-15 12:50:00,151.0,151.11,150.92,151.05,46294.0,149.1274,149.236,149.0484,149.1767,46294.0
2024-04-15 13:00:00,151.05,151.2,150.65,151.2,61352.0,149.1767,149.3249,148.7817,149.3249,61352.0
2024-04-15 13:10:00,151.15,151.2,150.89,150.94,18994.0,149.2755,149.3249,149.0187,149.0681,18994.0
2024-04-15 13:20:00,150.89,150.97,150.46,150.48,45155.0,149.0187,149.0977,148.5941,148.6138,45155.0
2024-04-15 13:30:00,150.37,150.74,150.05,150.52,35451.0,148.5052,148.8706,148.1891,148.6533,35451.0
2024-04-15 13:40:00,150.45,150.94,150.35,150.44,58478.0,148.5842,149.0681,148.4854,148.5743,58478.0
2024-04-15 13:50:00,150.4,150.44,149.88,150.21,25161.0,148.5348,148.5743,148.0213,148.3472,25161.0
2024-04-15 14:00:00,150.22,150.22,149.84,149.91,24073.0,148.357,148.357,147.9817,148.0509,24073.0
2024-04-15 14:10:00,149.91,150.07,149.83,150.03,29100.0,148.0509,148.2089,147.9719,148.1694,29100.0
2024-04-15 14:20:00,149.99,150.07,149.36,149.38,22065.0,148.1299,148.2089,147.5077,147.5275,22065.0
2024-04-15 14:30:00,149.4,149.88,149.24,149.49,29138.0,147.5472,148.0213,147.3892,147.6361,29138.0
2024-04-15 14:40:00,149.5,149.69,149.19,149.22,18355.0,147.646,147.8336,147.3398,147.3694,18355.0
2024-04-15 14:50:00,149.21,149.32,148.93,149.24,27999.0,147.3596,147.4682,147.083,147.3892,27999.0
2024-04-15 15:00:00,149.28,149.28,148.59,148.88,35184.0,147.4287,147.4287,146.7472,147.0337,35184.0
2024-04-15 15:10:00,148.86,149.07,148.56,148.59,34571.0,147.0139,147.2213,146.7176,146.7472,34571.0
2024-04-15 15:20:00,148.59,148.98,148.52,148.56,38532.0,146.7472,147.1324,146.6781,146.7176,38532.0
2024-04-15 15:30:00,148.58,149.3,148.54,149.22,83545.0,146.7374,147.4484,146.6979,147.3694,83545.0
2024-04-15 15:40:00,149.22,149.43,148.94,149.43,84212.0,147.3694,147.5768,147.0929,147.5768,84212.0
2024-04-15 15:50:00,149.44,149.44,148.93,149.1,183219.0,147.5867,147.5867,147.083,147.2509,183219.0
2024-04-16 09:30:00,147.2,147.3,145.43,145.92,120295.0,145.3745,145.4732,143.6264,144.1104,120295.0
2024-04-16 09:40:00,145.88,146.23,144.62,144.95,41138.0,144.0709,144.4165,142.8265,143.1524,41138.0
2024-04-16 09:50:00,145.02,145.53,144.91,145.03,96389.0,143.2215,143.7252,143.1129,143.2314,96389.0
2024-04-16 10:00:00,144.9,145.27,144.65,145.11,20271.0,143.103,143.4684,142.8561,143.3104,20271.0
2024-04-16 10:10:00,145.19,145.95,145.1,145.87,43637.0,143.3894,144.14,143.3005,144.061,43637.0
2024-04-16 10:20:00,145.8,145.99,145.1,145.1,16732.0,143.9918,144.1795,143.3005,143.3005,16732.0
2024-04-16 10:30:00,145.1,145.22,144.11,144.15,33719.0,143.3005,143.419,142.3228,142.3623,33719.0
2024-04-16 10:40:00,144.23,145.37,144.15,145.13,22357.0,142.4413,143.5672,142.3623,143.3302,22357.0
2024-04-16 10:50:00,145.07,145.23,144.9,145.03,27643.0,143.2709,143.4289,143.103,143.2314,27643.0
2024-04-16 11:00:00,145.0,145.71,144.96,145.68,22956.0,143.2018,143.903,143.1623,143.8733,22956.0
2024-04-16 11:10:00,145.69,145.94,145.64,145.69,16320.0,143.8832,144.1301,143.8338,143.8832,16320.0
2024-04-16 11:20:00,145.73,145.98,145.61,145.82,20838.0,143.9227,144.1696,143.8042,144.0116,20838.0
2024-04-16 11:30:00,145.82,146.32,145.73,146.02,26335.0,144.0116,144.5054,143.9227,144.2091,26335.0
2024-04-16 11:40:00,146.02,146.48,145.95,146.25,29693.0,144.2091,144.6634,144.14,144.4363,29693.0
2024-04-16 11:50:00,146.27,146.79,146.2,146.42,21411.0,144.456,144.9696,144.3869,144.6042,21411.0
2024-04-16 12:00:00,146.42,146.93,146.12,146.85,28326.0,144.6042,145.1078,144.3079,145.0288,28326.0
2024-04-16 12:10:00,146.89,147.03,146.71,146.88,71398.0,145.0683,145.2066,144.8906,145.0585,71398.0
2024-04-16 12:20:00,146.9,147.09,146.79,146.9,47432.0,145.0782,145.2659,144.9696,145.0782,47432.0
2024-04-16 12:30:00,146.92,147.11,146.78,147.02,64185.0,145.098,145.2856,144.9597,145.1967,64185.0
2024-04-16 12:40:00,147.06,147.35,146.96,147.25,42013.0,145.2362,145.5226,145.1375,145.4239,42013.0
2024-04-16 12:50:00,147.2,147.24,147.0,147.0,16172.0,145.3745,145.414,145.177,145.177,16172.0
2024-04-16 13:00:00,147.03,147.13,146.7,147.04,43933.0,145.2066,145.3054,144.8807,145.2165,43933.0
2024-04-16 13:10:00,147.09,147.34,146.85,147.17,27430.0,145.2659,145.5128,145.0288,145.3449,27430.0
2024-04-16 13:20:00,147.14,147.18,146.65,146.66,13376.0,145.3152,145.3547,144.8313,144.8412,13376.0
2024-04-16 13:30:00,146.71,146.71,145.68,146.04,83477.0,144.8906,144.8906,143.8733,144.2289,83477.0
2024-04-16 13:40:00,146.17,146.55,145.68,145.82,69994.0,144.3573,144.7325,143.8733,144.0116,69994.0
2024-04-16 13:50:00,145.85,146.29,145.47,146.14,87452.0,144.0412,144.4758,143.6659,144.3276,87452.0
2024-04-16 14:00:00,146.13,147.28,145.9,147.28,55106.0,144.3178,145.4535,144.0906,145.4535,55106.0
2024-04-16 14:10:00,147.3,147.3,146.07,146.08,41252.0,145.4732,145.4732,144.2585,144.2684,41252.0
2024-04-16 14:20:00,146.2,146.48,145.76,146.19,73634.0,144.3869,144.6634,143.9523,144.377,73634.0
2024-04-16 14:30:00,146.18,146.74,146.04,146.55,33380.0,144.3671,144.9202,144.2289,144.7325,33380.0
2024-04-16 14:40:00,146.64,146.68,146.29,146.45,21714.0,144.8214,144.8609,144.4758,144.6338,21714.0
2024-04-16 14:50:00,146.51,147.05,146.51,147.0,18378.0,144.693,145.2263,144.693,145.177,18378.0
2024-04-16 15:00:00,147.02,147.05,146.69,146.92,25254.0,145.1967,145.2263,144.8708,145.098,25254.0
2024-04-16 15:10:00,146.92,146.96,146.58,146.79,18939.0,145.098,145.1375,144.7622,144.9696,18939.0
2024-04-16 15:20:00,146.75,147.02,146.61,146.93,23526.0,144.9301,145.1967,144.7918,145.1078,23526.0
2024-04-16 15:30:00,146.88,146.88,145.82,146.17,53620.0,145.0585,145.0585,144.0116,144.3573,53620.0
2024-04-16 15:40:00,146.12,146.42,145.94,146.2,45997.0,144.3079,144.6042,144.1301,144.3869,45997.0
2024-04-16 15:50:00,146.21,146.45,145.76,146.07,168882.0,144.3968,144.6338,143.9523,144.2585,168882.0
2024-04-17 09:30:00,147.3,148.2,146.47,146.51,95431.0,145.4732,146.3621,144.6535,144.693,95431.0
2024-04-17 09:40:00,146.46,147.14,146.35,146.88,46941.0,144.6437,145.3152,144.535,145.0585,46941.0
2024-04-17 09:50:00,146.88,147.77,146.78,147.11,23399.0,145.0585,145.9374,144.9597,145.2856,23399.0
2024-04-17 10:00:00,147.22,147.35,146.65,147.31,30891.0,145.3942,145.5226,144.8313,145.4831,30891.0
2024-04-17 10:10:00,147.41,147.41,146.67,146.75,26876.0,145.5819,145.5819,144.8511,144.9301,26876.0
2024-04-17 10:20:00,146.75,146.95,146.5,146.91,31434.0,144.9301,145.1276,144.6832,145.0881,31434.0
2024-04-17 10:30:00,146.96,146.96,146.11,146.33,37845.0,145.1375,145.1375,144.298,144.5153,37845.0
2024-04-17 10:40:00,146.33,146.62,146.3,146.52,47594.0,144.5153,144.8017,144.4856,144.7029,47594.0
2024-04-17 10:50:00,146.45,146.45,145.57,146.11,48032.0,144.6338,144.6338,143.7647,144.298,48032.0
2024-04-17 11:00:00,146.11,146.51,146.08,146.21,28297.0,144.298,144.693,144.2684,144.3968,28297.0
2024-04-17 11:10:00,146.26,146.49,146.1,146.11,39348.0,144.4461,144.6733,144.2881,144.298,39348.0
2024-04-17 11:20:00,146.11,146.21,145.65,145.66,41738.0,144.298,144.3968,143.8437,143.8536,41738.0
2024-04-17 11:30:00,145.6,145.66,145.08,145.5,22311.0,143.7943,143.8536,143.2808,143.6956,22311.0
2024-04-17 11:40:00,145.55,145.78,145.4,145.72,28789.0,143.7449,143.9721,143.5968,143.9128,28789.0
2024-04-17 11:50:00,145.78,146.1,145.77,146.01,14752.0,143.9721,144.2881,143.9622,144.1992,14752.0
2024-04-17 12:00:00,146.01,146.01,145.48,145.65,17892.0,144.1992,144.1992,143.6758,143.8437,17892.0
2024-04-17 12:10:00,145.7,146.27,145.7,145.77,38696.0,143.8931,144.456,143.8931,143.9622,38696.0
2024-04-17 12:20:00,145.79,145.89,145.54,145.71,25197.0,143.982,144.0807,143.7351,143.903,25197.0
2024-04-17 12:30:00,145.7,146.04,145.65,145.87,93585.0,143.8931,144.2289,143.8437,144.061,93585.0
2024-04-17 12:40:00,145.89,146.15,145.66,146.15,101823.0,144.0807,144.3375,143.8536,144.3375,101823.0
2024-04-17 12:50:00,146.17,146.18,145.83,145.96,36351.0,144.3573,144.3671,144.0215,144.1499,36351.0
2024-04-17 13:00:00,145.94,146.17,145.8,146.06,34139.0,144.1301,144.3573,143.9918,144.2486,34139.0
2024-04-17 13:10:00,146.03,146.18,145.95,146.04,21740.0,144.219,144.3671,144.14,144.2289,21740.0
2024-04-17 13:20:00,145.95,146.06,145.84,146.0,35910.0,144.14,144.2486,144.0314,144.1894,35910.0
2024-04-17 13:30:00,146.03,146.15,145.77,145.77,23678.0,144.219,144.3375,143.9622,143.9622,23678.0
2024-04-17 13:40:00,145.74,145.82,145.38,145.7,33891.0,143.9326,144.0116,143.5771,143.8931,33891.0
2024-04-17 13:50:00,145.73,146.61,145.73,146.45,31335.0,143.9227,144.7918,143.9227,144.6338,31335.0
2024-04-17 14:00:00,146.46,146.46,146.06,146.18,20123.0,144.6437,144.6437,144.2486,144.3671,20123.0
2024-04-17 14:10:00,146.15,146.33,145.95,146.19,78834.0,144.3375,144.5153,144.14,144.377,78834.0
2024-04-17 14:20:00,146.15,146.26,145.84,146.1,44025.0,144.3375,144.4461,144.0314,144.2881,44025.0
2024-04-17 14:30:00,146.1,146.28,145.98,146.26,25040.0,144.2881,144.4659,144.1696,144.4461,25040.0
2024-04-17 14:40:00,146.29,146.84,146.2,146.47,32032.0,144.4758,145.019,144.3869,144.6535,32032.0
2024-04-17 14:50:00,146.43,146.43,145.68,145.93,21797.0,144.614,144.614,143.8733,144.1202,21797.0
2024-04-17 15:00:00,145.9,145.9,145.09,145.16,45464.0,144.0906,144.0906,143.2907,143.3598,45464.0
2024-04-17 15:10:00,145.12,145.61,145.12,145.52,32620.0,143.3203,143.8042,143.3203,143.7153,32620.0
2024-04-17 15:20:00,145.51,145.65,144.96,145.04,107845.0,143.7054,143.8437,143.1623,143.2413,107845.0
2024-04-17 15:30:00,145.04,145.52,144.98,145.24,95728.0,143.2413,143.7153,143.182,143.4388,95728.0
2024-04-17 15:40:00,145.25,145.84,145.13,145.72,54948.0,143.4487,144.0314,143.3302,143.9128,54948.0
2024-04-17 15:50:00,145.7,146.03,145.48,145.74,195732.0,143.8931,144.219,143.6758,143.9326,195732.0
2024-04-18 09:30:00,153.0,154.26,148.55,149.59,506934.0,151.1026,152.3469,146.7077,147.7348,506934.0
2024-04-18 09:40:00,149.59,151.65,149.09,150.41,237823.0,147.7348,149.7693,147.241,148.5447,237823.0
2024-04-18 09:50:00,150.41,150.92,149.38,150.64,157094.0,148.5447,149.0484,147.5275,148.7718,157094.0
2024-04-18 10:00:00,150.76,150.77,149.28,150.08,96109.0,148.8903,148.9002,147.4287,148.2188,96109.0
2024-04-18 10:10:00,150.21,151.9,149.91,151.06,118627.0,148.3472,150.0162,148.0509,149.1866,118627.0
2024-04-18 10:20:00,151.07,151.52,150.68,151.44,71461.0,149.1965,149.6409,148.8113,149.5619,71461.0
2024-04-18 10:30:00,151.5,151.78,150.92,151.28,56524.0,149.6212,149.8977,149.0484,149.4039,56524.0
2024-04-18 10:40:00,151.39,151.69,151.14,151.35,55003.0,149.5125,149.8088,149.2656,149.473,55003.0
2024-04-18 10:50:00,151.28,151.36,150.65,151.14,87635.0,149.4039,149.4829,148.7817,149.2656,87635.0
2024-04-18 11:00:00,151.14,151.52,150.32,150.59,52384.0,149.2656,149.6409,148.4558,148.7224,52384.0
2024-04-18 11:10:00,150.45,151.33,150.44,151.05,44881.0,148.5842,149.4533,148.5743,149.1767,44881.0
2024-04-18 11:20:00,151.09,151.66,150.71,150.71,39335.0,149.2162,149.7792,148.841,148.841,39335.0
2024-04-18 11:30:00,150.61,150.89,149.76,150.16,33273.0,148.7422,149.0187,147.9027,148.2978,33273.0
2024-04-18 11:40:00,150.05,150.28,149.66,149.82,37101.0,148.1891,148.4163,147.804,147.962,37101.0
2024-04-18 11:50:00,149.79,149.79,148.67,149.62,93110.0,147.9324,147.9324,146.8263,147.7645,93110.0
2024-04-18 12:00:00,149.51,149.68,149.01,149.32,47504.0,147.6558,147.8237,147.162,147.4682,47504.0
2024-04-18 12:10:00,149.34,149.72,149.3,149.72,21506.0,147.4879,147.8632,147.4484,147.8632,21506.0
2024-04-18 12:20:00,149.75,149.88,149.1,149.37,22076.0,147.8929,148.0213,147.2509,147.5176,22076.0
2024-04-18 12:30:00,149.32,149.33,148.91,149.08,57854.0,147.4682,147.4781,147.0633,147.2312,57854.0
2024-04-18 12:40:00,149.08,149.22,148.41,148.41,223954.0,147.2312,147.3694,146.5695,146.5695,223954.0
2024-04-18 12:50:00,148.43,148.78,148.13,148.14,43272.0,146.5892,146.9349,146.293,146.3028,43272.0
2024-04-18 13:00:00,148.14,148.23,147.33,147.59,60524.0,146.3028,146.3917,145.5029,145.7597,60524.0
2024-04-18 13:10:00,147.51,147.76,147.08,147.18,76887.0,145.6806,145.9275,145.256,145.3547,76887.0
2024-04-18 13:20:00,147.25,147.65,146.96,147.56,37606.0,145.4239,145.8189,145.1375,145.73,37606.0
2024-04-18 13:30:00,147.51,147.8,147.19,147.21,35086.0,145.6806,145.967,145.3646,145.3844,35086.0
2024-04-18 13:40:00,147.21,147.58,146.99,147.39,44215.0,145.3844,145.7498,145.1671,145.5621,44215.0
2024-04-18 13:50:00,147.41,147.41,146.92,147.33,31441.0,145.5819,145.5819,145.098,145.5029,31441.0
2024-04-18 14:00:00,147.28,147.33,146.75,147.18,35272.0,145.4535,145.5029,144.9301,145.3547,35272.0
2024-04-18 14:10:00,147.15,147.43,146.86,146.96,51832.0,145.3251,145.6016,145.0387,145.1375,51832.0
2024-04-18 14:20:00,146.86,147.59,146.86,147.19,48707.0,145.0387,145.7597,145.0387,145.3646,48707.0
2024-04-18 14:30:00,147.14,147.29,146.66,147.17,49296.0,145.3152,145.4634,144.8412,145.3449,49296.0
2024-04-18 14:40:00,147.24,147.64,147.23,147.6,47564.0,145.414,145.809,145.4041,145.7695,47564.0
2024-04-18 14:50:00,147.59,147.8,147.0,147.03,82399.0,145.7597,145.967,145.177,145.2066,82399.0
2024-04-18 15:00:00,146.96,147.53,146.95,147.03,56531.0,145.1375,145.7004,145.1276,145.2066,56531.0
2024-04-18 15:10:00,147.06,147.22,146.77,147.0,74986.0,145.2362,145.3942,144.9498,145.177,74986.0
2024-04-18 15:20:00,147.01,147.06,146.38,146.66,97827.0,145.1868,145.2362,144.5647,144.8412,97827.0
2024-04-18 15:30:00,146.71,147.12,146.45,146.5,99859.0,144.8906,145.2955,144.6338,144.6832,99859.0
2024-04-18 15:40:00,146.5,146.5,145.93,146.31,110007.0,144.6832,144.6832,144.1202,144.4955,110007.0
2024-04-18 15:50:00,146.3,146.3,145.58,145.88,423308.0,144.4856,144.4856,143.7746,144.0709,423308.0
2024-04-19 09:30:00,146.12,146.83,145.91,146.33,121735.0,144.3079,145.0091,144.1005,144.5153,121735.0
2024-04-19 09:40:00,146.24,146.6,144.83,145.04,76391.0,144.4264,144.7819,143.0339,143.2413,76391.0
2024-04-19 09:50:00,144.99,145.66,144.95,145.23,49226.0,143.1919,143.8536,143.1524,143.4289,49226.0
2024-04-19 10:00:00,145.24,145.33,144.25,144.38,77145.0,143.4388,143.5277,142.4611,142.5895,77145.0
2024-04-19 10:10:00,144.3,144.51,143.46,143.59,99373.0,142.5105,142.7178,141.6809,141.8093,99373.0
2024-04-19 10:20:00,143.56,144.0,143.47,143.87,35266.0,141.7796,142.2142,141.6907,142.0858,35266.0
2024-04-19 10:30:00,143.86,144.06,143.11,143.31,46159.0,142.0759,142.2734,141.3352,141.5327,46159.0
2024-04-19 10:40:00,143.34,143.72,143.14,143.45,31294.0,141.5624,141.9376,141.3648,141.671,31294.0
2024-04-19 10:50:00,143.47,143.89,143.41,143.52,44646.0,141.6907,142.1055,141.6315,141.7401,44646.0
2024-04-19 11:00:00,143.47,143.64,143.12,143.56,30158.0,141.6907,141.8586,141.3451,141.7796,30158.0
2024-04-19 11:10:00,143.59,143.87,143.52,143.62,29100.0,141.8093,142.0858,141.7401,141.8389,29100.0
2024-04-19 11:20:00,143.62,143.62,143.06,143.28,26347.0,141.8389,141.8389,141.2858,141.5031,26347.0
2024-04-19 11:30:00,143.27,143.48,143.03,143.36,41015.0,141.4932,141.7006,141.2562,141.5821,41015.0
2024-04-19 11:40:00,143.39,143.64,143.18,143.22,38811.0,141.6117,141.8586,141.4043,141.4438,38811.0
2024-04-19 11:50:00,143.22,143.42,143.02,143.15,34774.0,141.4438,141.6414,141.2463,141.3747,34774.0
2024-04-19 12:00:00,143.1,143.49,143.07,143.49,32566.0,141.3253,141.7105,141.2957,141.7105,32566.0
2024-04-19 12:10:00,143.4,143.4,142.69,143.01,29234.0,141.6216,141.6216,140.9204,141.2365,29234.0
2024-04-19 12:20:00,143.05,143.23,142.96,143.0,24863.0,141.276,141.4537,141.1871,141.2266,24863.0
2024-04-19 12:30:00,142.96,143.2,142.7,142.82,51250.0,141.1871,141.4241,140.9303,141.0488,51250.0
2024-04-19 12:40:00,142.76,143.39,142.76,143.31,29913.0,140.9896,141.6117,140.9896,141.5327,29913.0
2024-04-19 12:50:00,143.33,143.48,143.12,143.21,23954.0,141.5525,141.7006,141.3451,141.434,23954.0
2024-04-19 13:00:00,143.24,143.25,142.88,143.15,49580.0,141.4636,141.4735,141.1081,141.3747,49580.0
2024-04-19 13:10:00,143.15,143.34,143.09,143.33,18686.0,141.3747,141.5624,141.3155,141.5525,18686.0
2024-04-19 13:20:00,143.34,143.39,142.65,142.65,23232.0,141.5624,141.6117,140.8809,140.8809,23232.0
2024-04-19 13:30:00,142.71,142.93,142.66,142.67,27763.0,140.9402,141.1574,140.8908,140.9007,27763.0
2024-04-19 13:40:00,142.69,143.1,142.69,143.1,25891.0,140.9204,141.3253,140.9204,141.3253,25891.0
2024-04-19 13:50:00,143.1,143.55,143.0,143.0,32539.0,141.3253,141.7698,141.2266,141.2266,32539.0
2024-04-19 14:00:00,142.99,143.14,142.63,142.95,36091.0,141.2167,141.3648,140.8612,141.1772,36091.0
2024-04-19 14:10:00,143.0,143.15,142.58,142.65,30441.0,141.2266,141.3747,140.8118,140.8809,30441.0
2024-04-19 14:20:00,142.69,142.82,142.3,142.35,34115.0,140.9204,141.0488,140.5353,140.5846,34115.0
2024-04-19 14:30:00,142.3,142.45,141.68,141.71,32598.0,140.5353,140.6834,139.9229,139.9526,32598.0
2024-04-19 14:40:00,141.72,141.91,141.47,141.59,31589.0,139.9624,140.1501,139.7155,139.8341,31589.0
2024-04-19 14:50:00,141.62,142.1,141.47,142.02,38459.0,139.8637,140.3377,139.7155,140.2587,38459.0
2024-04-19 15:00:00,141.93,141.94,141.55,141.73,32655.0,140.1698,140.1797,139.7946,139.9723,32655.0
2024-04-19 15:10:00,141.69,142.13,141.66,142.09,37763.0,139.9328,140.3674,139.9032,140.3279,37763.0
2024-04-19 15:20:00,142.09,142.23,141.77,141.97,47640.0,140.3279,140.4661,140.0118,140.2093,47640.0
2024-04-19 15:30:00,141.99,142.09,141.69,141.87,35120.0,140.2291,140.3279,139.9328,140.1106,35120.0
2024-04-19 15:40:00,141.86,141.9,141.58,141.77,76789.0,140.1007,140.1402,139.8242,140.0118,76789.0
2024-04-19 15:50:00,141.77,142.3,141.72,142.24,232288.0,140.0118,140.5353,139.9624,140.476,232288.0
2024-04-22 09:30:00,143.45,143.85,141.83,143.01,69204.0,141.671,142.066,140.0711,141.2365,69204.0
2024-04-22 09:40:00,142.89,143.5,142.74,143.36,18011.0,141.1179,141.7204,140.9698,141.5821,18011.0
2024-04-22 09:50:00,143.29,143.44,142.88,143.02,25736.0,141.513,141.6611,141.1081,141.2463,25736.0
2024-04-22 10:00:00,143.04,143.13,142.75,142.75,27500.0,141.2661,141.355,140.9797,140.9797,27500.0
2024-04-22 10:10:00,142.7,142.98,142.36,142.36,35252.0,140.9303,141.2068,140.5945,140.5945,35252.0
2024-04-22 10:20:00,142.38,142.44,141.92,141.92,33258.0,140.6143,140.6735,140.16,140.16,33258.0
2024-04-22 10:30:00,141.97,142.49,141.96,142.1,32560.0,140.2093,140.7229,140.1995,140.3377,32560.0
2024-04-22 10:40:00,142.13,142.51,141.74,141.74,57454.0,140.3674,140.7427,139.9822,139.9822,57454.0
2024-04-22 10:50:00,141.68,141.84,141.2,141.67,46427.0,139.9229,140.081,139.4489,139.9131,46427.0
2024-04-22 11:00:00,141.71,142.05,141.48,141.94,33566.0,139.9526,140.2884,139.7254,140.1797,33566.0
2024-04-22 11:10:00,141.79,141.91,141.64,141.66,12597.0,140.0316,140.1501,139.8834,139.9032,12597.0
2024-04-22 11:20:00,141.78,142.01,141.65,141.88,7991.0,140.0217,140.2489,139.8933,140.1205,7991.0
2024-04-22 11:30:00,141.83,141.91,141.64,141.77,12989.0,140.0711,140.1501,139.8834,140.0118,12989.0
2024-04-22 11:40:00,141.73,142.22,141.61,142.02,16246.0,139.9723,140.4562,139.8538,140.2587,16246.0
2024-04-22 11:50:00,142.04,142.22,142.04,142.08,7296.0,140.2785,140.4562,140.2785,140.318,7296.0
2024-04-22 12:00:00,142.11,142.87,142.08,142.75,30751.0,140.3476,141.0982,140.318,140.9797,30751.0
2024-04-22 12:10:00,142.8,143.4,142.78,143.27,25127.0,141.0291,141.6216,141.0093,141.4932,25127.0
2024-04-22 12:20:00,143.25,143.33,143.02,143.12,32108.0,141.4735,141.5525,141.2463,141.3451,32108.0
2024-04-22 12:30:00,143.1,143.12,142.63,142.79,15835.0,141.3253,141.3451,140.8612,141.0192,15835.0
2024-04-22 12:40:00,142.79,142.94,142.7,142.89,10419.0,141.0192,141.1673,140.9303,141.1179,10419.0
2024-04-22 12:50:00,142.93,142.96,142.35,142.47,12294.0,141.1574,141.1871,140.5846,140.7031,12294.0
2024-04-22 13:00:00,142.58,142.85,142.4,142.83,17964.0,140.8118,141.0784,140.634,141.0587,17964.0
2024-04-22 13:10:00,142.82,143.02,142.78,142.87,13091.0,141.0488,141.2463,141.0093,141.0982,13091.0
2024-04-22 13:20:00,142.9,143.45,142.87,143.45,14628.0,141.1278,141.671,141.0982,141.671,14628.0
2024-04-22 13:30:00,143.48,143.54,143.19,143.34,39118.0,141.7006,141.7599,141.4142,141.5624,39118.0
2024-04-22 13:40:00,143.34,143.48,143.26,143.48,22351.0,141.5624,141.7006,141.4833,141.7006,22351.0
2024-04-22 13:50:00,143.49,143.78,143.44,143.6,20433.0,141.7105,141.9969,141.6611,141.8191,20433.0
2024-04-22 14:00:00,143.59,143.92,143.58,143.83,19399.0,141.8093,142.1352,141.7994,142.0463,19399.0
2024-04-22 14:10:00,143.82,143.86,143.74,143.81,13769.0,142.0364,142.0759,141.9574,142.0265,13769.0
2024-04-22 14:20:00,143.83,144.19,143.83,144.04,17913.0,142.0463,142.4018,142.0463,142.2537,17913.0
2024-04-22 14:30:00,144.11,144.14,143.89,143.89,14560.0,142.3228,142.3524,142.1055,142.1055,14560.0
2024-04-22 14:40:00,143.88,143.88,143.6,143.75,12930.0,142.0957,142.0957,141.8191,141.9673,12930.0
2024-04-22 14:50:00,143.69,143.78,143.49,143.69,12242.0,141.908,141.9969,141.7105,141.908,12242.0
2024-04-22 15:00:00,143.69,143.73,143.38,143.67,24251.0,141.908,141.9475,141.6019,141.8883,24251.0
2024-04-22 15:10:00,143.67,143.7,143.52,143.54,14705.0,141.8883,141.9179,141.7401,141.7599,14705.0
2024-04-22 15:20:00,143.5,143.65,143.34,143.61,23015.0,141.7204,141.8685,141.5624,141.829,23015.0
2024-04-22 15:30:00,143.6,143.66,143.07,143.24,25124.0,141.8191,141.8784,141.2957,141.4636,25124.0
2024-04-22 15:40:00,143.22,143.51,143.09,143.42,40502.0,141.4438,141.7302,141.3155,141.6414,40502.0
2024-04-22 15:50:00,143.39,143.39,142.85,143.1,148325.0,141.6117,141.6117,141.0784,141.3253,148325.0
2024-04-23 09:30:00,144.55,145.45,143.47,144.1,66398.0,142.7574,143.6462,141.6907,142.3129,66398.0
2024-04-23 09:40:00,143.93,144.96,143.71,144.86,41746.0,142.145,143.1623,141.9278,143.0635,41746.0
2024-04-23 09:50:00,144.94,146.01,144.86,146.01,27255.0,143.1425,144.1992,143.0635,144.1992,27255.0
2024-04-23 10:00:00,145.88,147.23,145.66,146.75,56327.0,144.0709,145.4041,143.8536,144.9301,56327.0
2024-04-23 10:10:00,146.66,147.33,146.55,147.33,64774.0,144.8412,145.5029,144.7325,145.5029,64774.0
2024-04-23 10:20:00,147.31,147.77,147.17,147.7,33680.0,145.4831,145.9374,145.3449,145.8683,33680.0
2024-04-23 10:30:00,147.74,148.15,147.46,147.5,56662.0,145.9078,146.3127,145.6313,145.6708,56662.0
2024-04-23 10:40:00,147.46,147.54,146.74,147.22,40520.0,145.6313,145.7103,144.9202,145.3942,40520.0
2024-04-23 10:50:00,147.24,147.87,147.14,147.65,14262.0,145.414,146.0362,145.3152,145.8189,14262.0
2024-04-23 11:00:00,147.63,147.83,147.28,147.51,23513.0,145.7992,145.9967,145.4535,145.6806,23513.0
2024-04-23 11:10:00,147.52,148.35,147.52,148.29,15646.0,145.6905,146.5102,145.6905,146.451,15646.0
2024-04-23 11:20:00,148.26,148.38,147.87,147.91,20244.0,146.4213,146.5399,146.0362,146.0757,20244.0
2024-04-23 11:30:00,147.88,148.07,147.47,147.97,21794.0,146.0461,146.2337,145.6411,146.1349,21794.0
2024-04-23 11:40:00,148.07,148.3,147.95,148.08,19094.0,146.2337,146.4608,146.1152,146.2436,19094.0
2024-04-23 11:50:00,148.08,148.13,147.88,147.89,9140.0,146.2436,146.293,146.0461,146.0559,9140.0
2024-04-23 12:00:00,147.91,148.0,147.72,148.0,16190.0,146.0757,146.1646,145.888,146.1646,16190.0
2024-04-23 12:10:00,148.03,148.15,147.8,148.06,14363.0,146.1942,146.3127,145.967,146.2238,14363.0
2024-04-23 12:20:00,148.11,148.4,148.11,148.37,12914.0,146.2732,146.5596,146.2732,146.53,12914.0
2024-04-23 12:30:00,148.37,148.8,148.32,148.69,28057.0,146.53,146.9546,146.4806,146.846,28057.0
2024-04-23 12:40:00,148.7,149.02,148.7,148.96,71537.0,146.8559,147.1719,146.8559,147.1127,71537.0
2024-04-23 12:50:00,148.96,149.15,148.74,148.99,58529.0,147.1127,147.3003,146.8954,147.1423,58529.0
2024-04-23 13:00:00,148.96,149.03,148.67,148.67,33403.0,147.1127,147.1818,146.8263,146.8263,33403.0
2024-04-23 13:10:00,148.67,148.67,148.06,148.14,12408.0,146.8263,146.8263,146.2238,146.3028,12408.0
2024-04-23 13:20:00,148.21,148.37,148.17,148.25,18962.0,146.372,146.53,146.3325,146.4115,18962.0
2024-04-23 13:30:00,148.22,148.38,148.07,148.38,9905.0,146.3818,146.5399,146.2337,146.5399,9905.0
2024-04-23 13:40:00,148.34,148.68,148.34,148.62,19278.0,146.5003,146.8361,146.5003,146.7769,19278.0
2024-04-23 13:50:00,148.67,148.77,148.38,148.59,23225.0,146.8263,146.925,146.5399,146.7472,23225.0
2024-04-23 14:00:00,148.57,148.61,148.2,148.36,29756.0,146.7275,146.767,146.3621,146.5201,29756.0
2024-04-23 14:10:00,148.34,148.55,148.29,148.5,11185.0,146.5003,146.7077,146.451,146.6584,11185.0
2024-04-23 14:20:00,148.5,148.64,148.38,148.38,12456.0,146.6584,146.7966,146.5399,146.5399,12456.0
2024-04-23 14:30:00,148.36,148.36,148.22,148.32,12690.0,146.5201,146.5201,146.3818,146.4806,12690.0
2024-04-23 14:40:00,148.34,148.41,148.2,148.36,11564.0,146.5003,146.5695,146.3621,146.5201,11564.0
2024-04-23 14:50:00,148.4,148.65,148.31,148.65,11454.0,146.5596,146.8065,146.4707,146.8065,11454.0
2024-04-23 15:00:00,148.63,148.63,148.23,148.37,14127.0,146.7868,146.7868,146.3917,146.53,14127.0
2024-04-23 15:10:00,148.35,148.65,148.34,148.63,23438.0,146.5102,146.8065,146.5003,146.7868,23438.0
2024-04-23 15:20:00,148.6,148.61,148.25,148.31,20370.0,146.7571,146.767,146.4115,146.4707,20370.0
2024-04-23 15:30:00,148.24,148.29,148.07,148.29,19596.0,146.4016,146.451,146.2337,146.451,19596.0
2024-04-23 15:40:00,148.32,148.54,148.21,148.24,40746.0,146.4806,146.6979,146.372,146.4016,40746.0
2024-04-23 15:50:00,148.24,148.39,147.93,148.09,135139.0,146.4016,146.5497,146.0954,146.2534,135139.0
2024-04-24 09:30:00,147.61,149.86,147.53,149.73,50841.0,145.7794,148.0015,145.7004,147.8731,50841.0
2024-04-24 09:40:00,149.83,149.95,148.83,148.83,24928.0,147.9719,148.0904,146.9843,146.9843,24928.0
2024-04-24 09:50:00,148.88,149.16,148.0,148.0,18665.0,147.0337,147.3102,146.1646,146.1646,18665.0
2024-04-24 10:00:00,148.09,148.25,147.8,148.15,31667.0,146.2534,146.4115,145.967,146.3127,31667.0
2024-04-24 10:10:00,148.21,148.21,147.01,147.22,24788.0,146.372,146.372,145.1868,145.3942,24788.0
2024-04-24 10:20:00,147.22,147.35,146.66,146.68,29858.0,145.3942,145.5226,144.8412,144.8609,29858.0
2024-04-24 10:30:00,146.67,146.79,145.97,146.02,39704.0,144.8511,144.9696,144.1597,144.2091,39704.0
2024-04-24 10:40:00,145.97,146.05,145.69,145.92,28051.0,144.1597,144.2387,143.8832,144.1104,28051.0
2024-04-24 10:50:00,145.95,146.44,145.79,146.24,17970.0,144.14,144.6239,143.982,144.4264,17970.0
2024-04-24 11:00:00,146.29,146.42,145.95,146.02,14673.0,144.4758,144.6042,144.14,144.2091,14673.0
2024-04-24 11:10:00,146.0,146.05,145.72,145.74,11528.0,144.1894,144.2387,143.9128,143.9326,11528.0
2024-04-24 11:20:00,145.76,146.11,145.5,145.96,19206.0,143.9523,144.298,143.6956,144.1499,19206.0
2024-04-24 11:30:00,145.91,146.19,145.9,145.93,14712.0,144.1005,144.377,144.0906,144.1202,14712.0
2024-04-24 11:40:00,146.0,146.0,145.2,145.52,26507.0,144.1894,144.1894,143.3993,143.7153,26507.0
2024-04-24 11:50:00,145.51,145.56,145.35,145.46,8563.0,143.7054,143.7548,143.5474,143.6561,8563.0
2024-04-24 12:00:00,145.46,145.68,145.32,145.34,11557.0,143.6561,143.8733,143.5178,143.5376,11557.0
2024-04-24 12:10:00,145.3,145.59,145.15,145.43,21180.0,143.4981,143.7845,143.3499,143.6264,21180.0
2024-04-24 12:20:00,145.5,145.61,145.3,145.3,8144.0,143.6956,143.8042,143.4981,143.4981,8144.0
2024-04-24 12:30:00,145.29,145.29,144.99,145.17,8379.0,143.4882,143.4882,143.1919,143.3697,8379.0
2024-04-24 12:40:00,145.2,145.28,145.06,145.18,6805.0,143.3993,143.4783,143.261,143.3795,6805.0
2024-04-24 12:50:00,145.14,145.63,145.14,145.58,6474.0,143.34,143.824,143.34,143.7746,6474.0
2024-04-24 13:00:00,145.64,145.71,145.25,145.28,9840.0,143.8338,143.903,143.4487,143.4783,9840.0
2024-04-24 13:10:00,145.3,145.57,145.29,145.56,7644.0,143.4981,143.7647,143.4882,143.7548,7644.0
2024-04-24 13:20:00,145.51,145.74,145.46,145.71,7296.0,143.7054,143.9326,143.6561,143.903,7296.0
2024-04-24 13:30:00,145.73,146.07,145.73,145.92,9156.0,143.9227,144.2585,143.9227,144.1104,9156.0
2024-04-24 13:40:00,145.98,146.14,145.8,146.07,13607.0,144.1696,144.3276,143.9918,144.2585,13607.0
2024-04-24 13:50:00,146.09,146.13,145.9,146.05,9722.0,144.2783,144.3178,144.0906,144.2387,9722.0
2024-04-24 14:00:00,146.07,146.09,145.65,145.81,14940.0,144.2585,144.2783,143.8437,144.0017,14940.0
2024-04-24 14:10:00,145.81,145.82,145.47,145.5,12395.0,144.0017,144.0116,143.6659,143.6956,12395.0
2024-04-24 14:20:00,145.46,145.72,145.44,145.53,23522.0,143.6561,143.9128,143.6363,143.7252,23522.0
2024-04-24 14:30:00,145.5,145.58,145.32,145.58,11947.0,143.6956,143.7746,143.5178,143.7746,11947.0
2024-04-24 14:40:00,145.51,145.87,145.51,145.73,8244.0,143.7054,144.061,143.7054,143.9227,8244.0
2024-04-24 14:50:00,145.78,145.84,145.65,145.72,9656.0,143.9721,144.0314,143.8437,143.9128,9656.0
2024-04-24 15:00:00,145.77,146.0,145.69,146.0,11071.0,143.9622,144.1894,143.8832,144.1894,11071.0
2024-04-24 15:10:00,145.98,146.14,145.96,146.11,11039.0,144.1696,144.3276,144.1499,144.298,11039.0
2024-04-24 15:20:00,146.13,146.44,146.06,146.36,14993.0,144.3178,144.6239,144.2486,144.5449,14993.0
2024-04-24 15:30:00,146.34,146.48,146.13,146.22,44898.0,144.5252,144.6634,144.3178,144.4066,44898.0
2024-04-24 15:40:00,146.25,146.36,145.99,146.25,24488.0,144.4363,144.5449,144.1795,144.4363,24488.0
2024-04-24 15:50:00,146.22,146.37,145.91,146.12,166699.0,144.4066,144.5548,144.1005,144.3079,166699.0
2024-04-25 09:30:00,142.88,143.2,141.15,141.59,127116.0,141.1081,141.4241,139.3995,139.8341,127116.0
2024-04-25 09:40:00,141.56,142.24,140.85,141.23,76762.0,139.8044,140.476,139.1032,139.4785,76762.0
2024-04-25 09:50:00,141.24,141.7,140.71,140.86,79376.0,139.4884,139.9427,138.965,139.1131,79376.0
2024-04-25 10:00:00,140.75,141.18,140.0,141.18,125947.0,139.0045,139.4291,138.2638,139.4291,125947.0
2024-04-25 10:10:00,141.11,141.48,140.7,141.35,82126.0,139.36,139.7254,138.9551,139.597,82126.0
2024-04-25 10:20:00,141.34,141.64,141.14,141.3,22979.0,139.5872,139.8834,139.3896,139.5477,22979.0
2024-04-25 10:30:00,141.3,141.76,141.06,141.6,43265.0,139.5477,140.002,139.3106,139.8439,43265.0
2024-04-25 10:40:00,141.65,142.51,141.56,142.46,24442.0,139.8933,140.7427,139.8044,140.6933,24442.0
2024-04-25 10:50:00,142.52,142.52,141.74,142.24,46136.0,140.7525,140.7525,139.9822,140.476,46136.0
2024-04-25 11:00:00,142.31,142.64,142.27,142.45,17563.0,140.5451,140.871,140.5056,140.6834,17563.0
2024-04-25 11:10:00,142.46,142.63,142.26,142.63,17225.0,140.6933,140.8612,140.4958,140.8612,17225.0
2024-04-25 11:20:00,142.54,143.09,142.52,143.09,20181.0,140.7723,141.3155,140.7525,141.3155,20181.0
2024-04-25 11:30:00,143.09,143.14,142.85,142.9,28287.0,141.3155,141.3648,141.0784,141.1278,28287.0
2024-04-25 11:40:00,142.95,142.95,142.62,142.72,12298.0,141.1772,141.1772,140.8513,140.95,12298.0
2024-04-25 11:50:00,142.68,143.01,142.61,142.98,11781.0,140.9105,141.2365,140.8414,141.2068,11781.0
2024-04-25 12:00:00,142.99,143.46,142.89,143.38,9737.0,141.2167,141.6809,141.1179,141.6019,9737.0
2024-04-25 12:10:00,143.39,143.46,143.1,143.44,14133.0,141.6117,141.6809,141.3253,141.6611,14133.0
2024-04-25 12:20:00,143.25,143.67,143.23,143.64,7263.0,141.4735,141.8883,141.4537,141.8586,7263.0
2024-04-25 12:30:00,143.61,143.71,143.4,143.5,9888.0,141.829,141.9278,141.6216,141.7204,9888.0
2024-04-25 12:40:00,143.48,143.68,143.42,143.66,6529.0,141.7006,141.8981,141.6414,141.8784,6529.0
2024-04-25 12:50:00,143.61,143.98,143.47,143.87,13434.0,141.829,142.1944,141.6907,142.0858,13434.0
2024-04-25 13:00:00,143.89,144.1,143.81,143.93,17081.0,142.1055,142.3129,142.0265,142.145,17081.0
2024-04-25 13:10:00,143.88,143.88,143.66,143.85,9988.0,142.0957,142.0957,141.8784,142.066,9988.0
2024-04-25 13:20:00,143.81,144.03,143.62,144.03,7737.0,142.0265,142.2438,141.8389,142.2438,7737.0
2024-04-25 13:30:00,143.9,144.2,143.9,144.19,7920.0,142.1154,142.4117,142.1154,142.4018,7920.0
2024-04-25 13:40:00,144.27,144.42,144.04,144.38,13961.0,142.4808,142.629,142.2537,142.5895,13961.0
2024-04-25 13:50:00,144.36,144.57,144.3,144.33,7503.0,142.5697,142.7771,142.5105,142.5401,7503.0
2024-04-25 14:00:00,144.35,144.38,144.15,144.27,10695.0,142.5598,142.5895,142.3623,142.4808,10695.0
2024-04-25 14:10:00,144.26,144.35,144.14,144.34,8806.0,142.4709,142.5598,142.3524,142.55,8806.0
2024-04-25 14:20:00,144.38,144.56,144.11,144.11,11453.0,142.5895,142.7672,142.3228,142.3228,11453.0
2024-04-25 14:30:00,144.18,144.61,144.17,144.44,7618.0,142.3919,142.8166,142.3821,142.6487,7618.0
2024-04-25 14:40:00,144.43,144.47,144.27,144.34,11943.0,142.6388,142.6783,142.4808,142.55,11943.0
2024-04-25 14:50:00,144.33,144.63,144.22,144.61,19310.0,142.5401,142.8364,142.4314,142.8166,19310.0
2024-04-25 15:00:00,144.65,144.83,144.57,144.65,15195.0,142.8561,143.0339,142.7771,142.8561,15195.0
2024-04-25 15:10:00,144.71,144.71,144.44,144.65,24763.0,142.9154,142.9154,142.6487,142.8561,24763.0
2024-04-25 15:20:00,144.63,144.74,144.51,144.67,22521.0,142.8364,142.945,142.7178,142.8759,22521.0
2024-04-25 15:30:00,144.67,144.71,144.4,144.47,27705.0,142.8759,142.9154,142.6092,142.6783,27705.0
2024-04-25 15:40:00,144.51,144.58,144.19,144.19,34507.0,142.7178,142.787,142.4018,142.4018,34507.0
2024-04-25 15:50:00,144.21,144.45,144.07,144.2,152609.0,142.4216,142.6586,142.2833,142.4117,152609.0
2024-04-26 09:30:00,144.93,146.03,144.74,145.71,56499.0,143.1326,144.219,142.945,143.903,56499.0
2024-04-26 09:40:00,145.72,146.89,145.63,146.5,77428.0,143.9128,145.0683,143.824,144.6832,77428.0
2024-04-26 09:50:00,146.5,147.13,146.24,147.01,45858.0,144.6832,145.3054,144.4264,145.1868,45858.0
2024-04-26 10:00:00,147.07,147.68,146.95,147.42,37603.0,145.2461,145.8485,145.1276,145.5918,37603.0
2024-04-26 10:10:00,147.52,147.85,147.13,147.22,80751.0,145.6905,146.0164,145.3054,145.3942,80751.0
2024-04-26 10:20:00,147.29,147.36,146.75,146.84,39033.0,145.4634,145.5325,144.9301,145.019,39033.0
2024-04-26 10:30:00,146.77,147.17,146.6,146.62,21529.0,144.9498,145.3449,144.7819,144.8017,21529.0
2024-04-26 10:40:00,146.69,146.76,146.07,146.17,39034.0,144.8708,144.9399,144.2585,144.3573,39034.0
2024-04-26 10:50:00,146.13,146.13,145.75,145.84,53749.0,144.3178,144.3178,143.9425,144.0314,53749.0
2024-04-26 11:00:00,145.8,146.27,145.75,145.75,26811.0,143.9918,144.456,143.9425,143.9425,26811.0
2024-04-26 11:10:00,145.76,145.76,145.24,145.47,32579.0,143.9523,143.9523,143.4388,143.6659,32579.0
2024-04-26 11:20:00,145.53,145.76,145.32,145.71,13915.0,143.7252,143.9523,143.5178,143.903,13915.0
2024-04-26 11:30:00,145.8,145.9,145.47,145.64,17234.0,143.9918,144.0906,143.6659,143.8338,17234.0
2024-04-26 11:40:00,145.62,145.78,145.46,145.69,12896.0,143.8141,143.9721,143.6561,143.8832,12896.0
2024-04-26 11:50:00,145.69,145.9,145.64,145.78,14100.0,143.8832,144.0906,143.8338,143.9721,14100.0
2024-04-26 12:00:00,145.74,145.85,145.66,145.81,8602.0,143.9326,144.0412,143.8536,144.0017,8602.0
2024-04-26 12:10:00,145.81,146.03,145.72,145.9,14576.0,144.0017,144.219,143.9128,144.0906,14576.0
2024-04-26 12:20:00,145.85,146.08,145.77,145.85,12806.0,144.0412,144.2684,143.9622,144.0412,12806.0
2024-04-26 12:30:00,145.86,146.04,145.75,146.01,12292.0,144.0511,144.2289,143.9425,144.1992,12292.0
2024-04-26 12:40:00,146.08,146.13,145.84,145.88,15186.0,144.2684,144.3178,144.0314,144.0709,15186.0
2024-04-26 12:50:00,145.87,146.06,145.82,146.05,12706.0,144.061,144.2486,144.0116,144.2387,12706.0
2024-04-26 13:00:00,146.08,146.16,145.82,146.09,6595.0,144.2684,144.3474,144.0116,144.2783,6595.0
2024-04-26 13:10:00,146.08,146.18,145.94,145.99,8572.0,144.2684,144.3671,144.1301,144.1795,8572.0
2024-04-26 13:20:00,146.04,146.11,145.91,145.91,9397.0,144.2289,144.298,144.1005,144.1005,9397.0
2024-04-26 13:30:00,145.94,146.18,145.91,146.05,7796.0,144.1301,144.3671,144.1005,144.2387,7796.0
2024-04-26 13:40:00,145.99,145.99,145.75,145.96,11277.0,144.1795,144.1795,143.9425,144.1499,11277.0
2024-04-26 13:50:00,145.94,145.97,145.85,145.92,8174.0,144.1301,144.1597,144.0412,144.1104,8174.0
2024-04-26 14:00:00,145.94,145.97,145.63,145.63,11226.0,144.1301,144.1597,143.824,143.824,11226.0
2024-04-26 14:10:00,145.66,145.76,145.6,145.65,30016.0,143.8536,143.9523,143.7943,143.8437,30016.0
2024-04-26 14:20:00,145.63,145.72,145.44,145.47,19188.0,143.824,143.9128,143.6363,143.6659,19188.0
2024-04-26 14:30:00,145.45,145.51,145.34,145.46,25017.0,143.6462,143.7054,143.5376,143.6561,25017.0
2024-04-26 14:40:00,145.42,145.58,145.34,145.34,20690.0,143.6166,143.7746,143.5376,143.5376,20690.0
2024-04-26 14:50:00,145.4,145.49,145.27,145.41,8747.0,143.5968,143.6857,143.4684,143.6067,8747.0
2024-04-26 15:00:00,145.41,145.42,145.23,145.39,20190.0,143.6067,143.6166,143.4289,143.5869,20190.0
2024-04-26 15:10:00,145.41,145.43,145.06,145.19,21539.0,143.6067,143.6264,143.261,143.3894,21539.0
2024-04-26 15:20:00,145.19,145.29,145.13,145.21,19344.0,143.3894,143.4882,143.3302,143.4092,19344.0
2024-04-26 15:30:00,145.24,145.28,144.97,145.02,18965.0,143.4388,143.4783,143.1721,143.2215,18965.0
2024-04-26 15:40:00,145.02,145.19,144.98,145.19,43241.0,143.2215,143.3894,143.182,143.3894,43241.0
2024-04-26 15:50:00,145.19,145.44,144.99,145.3,149638.0,143.3894,143.6363,143.1919,143.4981,149638.0
2024-04-29 09:30:00,146.56,147.44,146.09,146.36,60764.0,144.7424,145.6115,144.2783,144.5449,60764.0
2024-04-29 09:40:00,146.4,146.45,145.62,145.8,33351.0,144.5844,144.6338,143.8141,143.9918,33351.0
2024-04-29 09:50:00,145.8,146.04,145.47,146.04,16308.0,143.9918,144.2289,143.6659,144.2289,16308.0
2024-04-29 10:00:00,145.99,146.39,145.98,146.04,27045.0,144.1795,144.5745,144.1696,144.2289,27045.0
2024-04-29 10:10:00,145.98,146.25,145.85,145.92,21118.0,144.1696,144.4363,144.0412,144.1104,21118.0
2024-04-29 10:20:00,145.98,146.13,145.81,146.13,17193.0,144.1696,144.3178,144.0017,144.3178,17193.0
2024-04-29 10:30:00,146.0,146.42,145.81,145.84,18171.0,144.1894,144.6042,144.0017,144.0314,18171.0
2024-04-29 10:40:00,145.88,145.88,145.59,145.72,14839.0,144.0709,144.0709,143.7845,143.9128,14839.0
2024-04-29 10:50:00,145.72,145.87,145.64,145.84,9829.0,143.9128,144.061,143.8338,144.0314,9829.0
2024-04-29 11:00:00,145.8,146.05,145.75,146.0,18879.0,143.9918,144.2387,143.9425,144.1894,18879.0
2024-04-29 11:10:00,146.06,146.17,145.94,146.05,6862.0,144.2486,144.3573,144.1301,144.2387,6862.0
2024-04-29 11:20:00,146.04,146.22,145.89,145.94,18242.0,144.2289,144.4066,144.0807,144.1301,18242.0
2024-04-29 11:30:00,145.94,145.94,145.54,145.67,13459.0,144.1301,144.1301,143.7351,143.8635,13459.0
2024-04-29 11:40:00,145.62,145.87,145.57,145.87,10184.0,143.8141,144.061,143.7647,144.061,10184.0
2024-04-29 11:50:00,145.82,145.88,145.72,145.77,11154.0,144.0116,144.0709,143.9128,143.9622,11154.0
2024-04-29 12:00:00,145.77,146.19,145.7,146.16,11992.0,143.9622,144.377,143.8931,144.3474,11992.0
2024-04-29 12:10:00,146.16,146.18,146.05,146.09,13036.0,144.3474,144.3671,144.2387,144.2783,13036.0
2024-04-29 12:20:00,146.07,146.23,145.89,145.94,14154.0,144.2585,144.4165,144.0807,144.1301,14154.0
2024-04-29 12:30:00,145.93,145.93,145.8,145.83,9824.0,144.1202,144.1202,143.9918,144.0215,9824.0
2024-04-29 12:40:00,145.83,146.08,145.79,145.97,16999.0,144.0215,144.2684,143.982,144.1597,16999.0
2024-04-29 12:50:00,145.94,146.03,145.87,145.9,4268.0,144.1301,144.219,144.061,144.0906,4268.0
2024-04-29 13:00:00,145.94,145.98,145.7,145.82,8039.0,144.1301,144.1696,143.8931,144.0116,8039.0
2024-04-29 13:10:00,145.77,145.91,145.7,145.82,13704.0,143.9622,144.1005,143.8931,144.0116,13704.0
2024-04-29 13:20:00,145.84,145.99,145.81,145.82,9886.0,144.0314,144.1795,144.0017,144.0116,9886.0
2024-04-29 13:30:00,145.81,145.82,145.65,145.67,11862.0,144.0017,144.0116,143.8437,143.8635,11862.0
2024-04-29 13:40:00,145.69,145.72,145.59,145.69,9648.0,143.8832,143.9128,143.7845,143.8832,9648.0
2024-04-29 13:50:00,145.7,145.71,145.58,145.59,10166.0,143.8931,143.903,143.7746,143.7845,10166.0
2024-04-29 14:00:00,145.56,145.56,145.24,145.44,16623.0,143.7548,143.7548,143.4388,143.6363,16623.0
2024-04-29 14:10:00,145.49,145.54,145.39,145.41,14106.0,143.6857,143.7351,143.5869,143.6067,14106.0
2024-04-29 14:20:00,145.4,145.45,145.31,145.31,13117.0,143.5968,143.6462,143.5079,143.5079,13117.0
2024-04-29 14:30:00,145.25,145.28,145.0,145.14,15998.0,143.4487,143.4783,143.2018,143.34,15998.0
2024-04-29 14:40:00,145.22,145.79,145.1,145.6,18015.0,143.419,143.982,143.3005,143.7943,18015.0
2024-04-29 14:50:00,145.57,145.61,145.4,145.47,12015.0,143.7647,143.8042,143.5968,143.6659,12015.0
2024-04-29 15:00:00,145.45,145.45,144.6,145.04,30921.0,143.6462,143.6462,142.8067,143.2413,30921.0
2024-04-29 15:10:00,145.02,145.07,144.86,145.02,24524.0,143.2215,143.2709,143.0635,143.2215,24524.0
2024-04-29 15:20:00,145.04,145.35,145.04,145.08,18400.0,143.2413,143.5474,143.2413,143.2808,18400.0
2024-04-29 15:30:00,145.13,145.46,145.04,145.25,19490.0,143.3302,143.6561,143.2413,143.4487,19490.0
2024-04-29 15:40:00,145.25,145.41,145.11,145.25,29419.0,143.4487,143.6067,143.3104,143.4487,29419.0
2024-04-29 15:50:00,145.13,145.99,145.07,145.93,160738.0,143.3302,144.1795,143.2709,144.1202,160738.0
2024-04-30 09:30:00,144.24,145.41,144.24,144.84,33991.0,142.4512,143.6067,142.4512,143.0438,33991.0
2024-04-30 09:40:00,145.15,145.18,144.53,144.74,14696.0,143.3499,143.3795,142.7376,142.945,14696.0
2024-04-30 09:50:00,144.74,144.85,144.44,144.44,23778.0,142.945,143.0536,142.6487,142.6487,23778.0
2024-04-30 10:00:00,144.5,145.07,144.46,144.8,23045.0,142.708,143.2709,142.6685,143.0043,23045.0
2024-04-30 10:10:00,144.88,144.94,144.25,144.25,21096.0,143.0833,143.1425,142.4611,142.4611,21096.0
2024-04-30 10:20:00,144.24,144.32,143.86,144.11,26698.0,142.4512,142.5302,142.0759,142.3228,26698.0
2024-04-30 10:30:00,144.03,144.3,143.94,144.27,17643.0,142.2438,142.5105,142.1549,142.4808,17643.0
2024-04-30 10:40:00,144.24,144.59,144.23,144.57,15556.0,142.4512,142.7969,142.4413,142.7771,15556.0
2024-04-30 10:50:00,144.46,144.58,144.3,144.32,17689.0,142.6685,142.787,142.5105,142.5302,17689.0
2024-04-30 11:00:00,144.34,144.41,143.62,143.71,32907.0,142.55,142.6191,141.8389,141.9278,32907.0
2024-04-30 11:10:00,143.67,143.67,143.26,143.58,25629.0,141.8883,141.8883,141.4833,141.7994,25629.0
2024-04-30 11:20:00,143.52,143.77,143.52,143.71,16039.0,141.7401,141.987,141.7401,141.9278,16039.0
2024-04-30 11:30:00,143.78,143.91,143.58,143.91,17309.0,141.9969,142.1253,141.7994,142.1253,17309.0
2024-04-30 11:40:00,143.94,144.02,143.65,144.0,10565.0,142.1549,142.2339,141.8685,142.2142,10565.0
2024-04-30 11:50:00,144.05,144.12,143.96,144.08,23505.0,142.2636,142.3327,142.1747,142.2932,23505.0
2024-04-30 12:00:00,144.1,144.23,143.96,144.22,11618.0,142.3129,142.4413,142.1747,142.4314,11618.0
2024-04-30 12:10:00,144.29,144.46,144.26,144.39,8204.0,142.5006,142.6685,142.4709,142.5993,8204.0
2024-04-30 12:20:00,144.37,144.45,143.97,144.11,15128.0,142.5796,142.6586,142.1845,142.3228,15128.0
2024-04-30 12:30:00,144.09,144.1,143.69,143.69,7172.0,142.3031,142.3129,141.908,141.908,7172.0
2024-04-30 12:40:00,143.69,143.81,143.51,143.58,7148.0,141.908,142.0265,141.7302,141.7994,7148.0
2024-04-30 12:50:00,143.57,143.85,143.57,143.78,9781.0,141.7895,142.066,141.7895,141.9969,9781.0
2024-04-30 13:00:00,143.66,143.89,143.46,143.61,11480.0,141.8784,142.1055,141.6809,141.829,11480.0
2024-04-30 13:10:00,143.54,143.58,143.25,143.57,15684.0,141.7599,141.7994,141.4735,141.7895,15684.0
2024-04-30 13:20:00,143.62,143.75,143.49,143.6,41624.0,141.8389,141.9673,141.7105,141.8191,41624.0
2024-04-30 13:30:00,143.56,143.71,143.49,143.67,15153.0,141.7796,141.9278,141.7105,141.8883,15153.0
2024-04-30 13:40:00,143.66,143.74,143.47,143.61,14188.0,141.8784,141.9574,141.6907,141.829,14188.0
2024-04-30 13:50:00,143.58,143.71,143.47,143.58,19176.0,141.7994,141.9278,141.6907,141.7994,19176.0
2024-04-30 14:00:00,143.64,143.75,143.5,143.56,12987.0,141.8586,141.9673,141.7204,141.7796,12987.0
2024-04-30 14:10:00,143.51,143.55,143.18,143.2,21884.0,141.7302,141.7698,141.4043,141.4241,21884.0
2024-04-30 14:20:00,143.2,143.26,142.99,143.01,30604.0,141.4241,141.4833,141.2167,141.2365,30604.0
2024-04-30 14:30:00,143.06,143.48,143.03,143.47,33564.0,141.2858,141.7006,141.2562,141.6907,33564.0
2024-04-30 14:40:00,143.5,143.55,143.36,143.36,11743.0,141.7204,141.7698,141.5821,141.5821,11743.0
2024-04-30 14:50:00,143.34,143.42,143.19,143.39,14939.0,141.5624,141.6414,141.4142,141.6117,14939.0
2024-04-30 15:00:00,143.4,143.75,143.39,143.71,13506.0,141.6216,141.9673,141.6117,141.9278,13506.0
2024-04-30 15:10:00,143.69,143.74,143.18,143.26,29043.0,141.908,141.9574,141.4043,141.4833,29043.0
2024-04-30 15:20:00,143.28,143.33,142.96,143.22,33680.0,141.5031,141.5525,141.1871,141.4438,33680.0
2024-04-30 15:30:00,143.23,143.4,143.18,143.18,25558.0,141.4537,141.6216,141.4043,141.4043,25558.0
2024-04-30 15:40:00,143.15,143.22,142.74,142.89,44254.0,141.3747,141.4438,140.9698,141.1179,44254.0
2024-04-30 15:50:00,142.95,142.96,142.2,142.48,227509.0,141.1772,141.1871,140.4365,140.713,227509.0
2024-05-01 09:30:00,142.3,143.15,142.3,142.86,34502.0,140.8312,141.6724,140.8312,141.3854,34502.0
2024-05-01 09:40:00,142.83,142.83,141.73,141.92,16654.0,141.3557,141.3557,140.267,140.4551,16654.0
2024-05-01 09:50:00,141.95,142.15,141.81,142.01,19383.0,140.4848,140.6827,140.3462,140.5442,19383.0
2024-05-01 10:00:00,142.15,142.62,141.95,142.34,24898.0,140.6827,141.1479,140.4848,140.8707,24898.0
2024-05-01 10:10:00,142.22,142.22,141.51,141.79,20423.0,140.752,140.752,140.0493,140.3264,20423.0
2024-05-01 10:20:00,141.89,141.89,141.13,141.4,24102.0,140.4254,140.4254,139.6732,139.9405,24102.0
2024-05-01 10:30:00,141.43,141.6,141.32,141.41,13444.0,139.9701,140.1384,139.8613,139.9503,13444.0
2024-05-01 10:40:00,141.36,141.93,141.3,141.93,13298.0,139.9009,140.465,139.8415,140.465,13298.0
2024-05-01 10:50:00,141.93,142.11,141.72,141.73,15623.0,140.465,140.6431,140.2571,140.267,15623.0
2024-05-01 11:00:00,141.65,141.65,141.13,141.24,47087.0,140.1879,140.1879,139.6732,139.7821,47087.0
2024-05-01 11:10:00,141.27,141.45,140.99,141.31,22587.0,139.8118,139.9899,139.5347,139.8514,22587.0
2024-05-01 11:20:00,141.32,141.8,141.32,141.7,9974.0,139.8613,140.3363,139.8613,140.2374,9974.0
2024-05-01 11:30:00,141.71,141.82,141.53,141.79,13313.0,140.2473,140.3561,140.0691,140.3264,13313.0
2024-05-01 11:40:00,141.83,142.0,141.69,141.84,25348.0,140.366,140.5343,140.2275,140.3759,25348.0
2024-05-01 11:50:00,141.89,141.89,141.57,141.69,14842.0,140.4254,140.4254,140.1087,140.2275,14842.0
2024-05-01 12:00:00,141.68,141.86,141.46,141.82,5546.0,140.2176,140.3957,139.9998,140.3561,5546.0
2024-05-01 12:10:00,141.84,142.27,141.84,142.13,10328.0,140.3759,140.8015,140.3759,140.6629,10328.0
2024-05-01 12:20:00,142.1,142.16,142.04,142.16,7941.0,140.6332,140.6926,140.5738,140.6926,7941.0
2024-05-01 12:30:00,142.17,142.17,141.91,141.91,11128.0,140.7025,140.7025,140.4452,140.4452,11128.0
2024-05-01 12:40:00,141.94,142.16,141.9,142.06,20264.0,140.4749,140.6926,140.4353,140.5936,20264.0
2024-05-01 12:50:00,142.02,142.11,141.94,141.97,10362.0,140.5541,140.6431,140.4749,140.5046,10362.0
2024-05-01 13:00:00,141.96,142.1,141.68,141.76,8760.0,140.4947,140.6332,140.2176,140.2967,8760.0
2024-05-01 13:10:00,141.78,141.82,141.56,141.59,8483.0,140.3165,140.3561,140.0988,140.1285,8483.0
2024-05-01 13:20:00,141.62,141.94,141.61,141.89,12180.0,140.1582,140.4749,140.1483,140.4254,12180.0
2024-05-01 13:30:00,141.84,142.07,141.77,142.02,15082.0,140.3759,140.6035,140.3066,140.5541,15082.0
2024-05-01 13:40:00,142.0,142.11,141.88,142.04,22614.0,140.5343,140.6431,140.4155,140.5738,22614.0
2024-05-01 13:50:00,142.01,142.13,141.97,142.1,15792.0,140.5442,140.6629,140.5046,140.6332,15792.0
2024-05-01 14:00:00,142.1,142.58,141.71,142.5,64511.0,140.6332,141.1083,140.2473,141.0291,64511.0
2024-05-01 14:10:00,142.43,142.44,141.91,142.24,21987.0,140.9598,140.9697,140.4452,140.7718,21987.0
2024-05-01 14:20:00,142.2,142.7,142.16,142.69,19112.0,140.7322,141.227,140.6926,141.2171,19112.0
2024-05-01 14:30:00,142.62,142.95,141.92,142.95,18116.0,141.1479,141.4745,140.4551,141.4745,18116.0
2024-05-01 14:40:00,143.06,145.06,143.05,144.87,60188.0,141.5833,143.5627,141.5734,143.3746,60188.0
2024-05-01 14:50:00,145.03,145.65,145.03,145.31,25376.0,143.533,144.1466,143.533,143.8101,25376.0
2024-05-01 15:00:00,145.39,146.2,145.11,145.72,31116.0,143.8893,144.6909,143.6122,144.2159,31116.0
2024-05-01 15:10:00,145.72,146.21,145.6,145.66,28174.0,144.2159,144.7008,144.0971,144.1565,28174.0
2024-05-01 15:20:00,145.56,145.69,144.9,145.13,21130.0,144.0575,144.1862,143.4043,143.6319,21130.0
2024-05-01 15:30:00,144.91,144.97,143.67,143.88,41908.0,143.4142,143.4736,142.187,142.3949,41908.0
2024-05-01 15:40:00,143.89,144.26,143.47,143.66,35096.0,142.4047,142.7709,141.9891,142.1771,35096.0
2024-05-01 15:50:00,143.59,143.59,142.44,142.48,109534.0,142.1078,142.1078,140.9697,141.0093,109534.0
2024-05-02 09:30:00,143.86,144.47,142.35,143.05,23125.0,142.3751,142.9788,140.8806,141.5734,23125.0
2024-05-02 09:40:00,142.97,143.35,142.39,142.63,15678.0,141.4942,141.8703,140.9202,141.1578,15678.0
2024-05-02 09:50:00,142.64,142.82,142.24,142.53,15735.0,141.1677,141.3458,140.7718,141.0588,15735.0
2024-05-02 10:00:00,142.52,142.52,141.83,141.92,56385.0,141.0489,141.0489,140.366,140.4551,56385.0
2024-05-02 10:10:00,141.98,142.5,141.98,142.42,12945.0,140.5145,141.0291,140.5145,140.9499,12945.0
2024-05-02 10:20:00,142.49,143.08,142.32,143.08,12990.0,141.0192,141.6031,140.851,141.6031,12990.0
2024-05-02 10:30:00,143.08,143.34,142.88,143.02,12457.0,141.6031,141.8604,141.4052,141.5437,12457.0
2024-05-02 10:40:00,143.08,143.2,142.51,143.2,9313.0,141.6031,141.7219,141.039,141.7219,9313.0
2024-05-02 10:50:00,143.04,143.58,142.95,143.5,15035.0,141.5635,142.0979,141.4745,142.0188,15035.0
2024-05-02 11:00:00,143.53,143.72,143.44,143.67,10425.0,142.0485,142.2365,141.9594,142.187,10425.0
2024-05-02 11:10:00,143.58,143.76,143.45,143.76,16887.0,142.0979,142.2761,141.9693,142.2761,16887.0
2024-05-02 11:20:00,143.76,143.82,143.41,143.44,21775.0,142.2761,142.3355,141.9297,141.9594,21775.0
2024-05-02 11:30:00,143.4,143.57,143.22,143.34,25377.0,141.9198,142.0881,141.7417,141.8604,25377.0
2024-05-02 11:40:00,143.36,143.56,143.34,143.44,28312.0,141.8802,142.0782,141.8604,141.9594,28312.0
2024-05-02 11:50:00,143.45,143.63,143.44,143.55,10513.0,141.9693,142.1474,141.9594,142.0683,10513.0
2024-05-02 12:00:00,143.55,143.59,143.38,143.53,9399.0,142.0683,142.1078,141.9,142.0485,9399.0
2024-05-02 12:10:00,143.56,143.82,143.28,143.28,40172.0,142.0782,142.3355,141.801,141.801,40172.0
2024-05-02 12:20:00,143.28,143.28,142.93,143.06,24152.0,141.801,141.801,141.4547,141.5833,24152.0
2024-05-02 12:30:00,142.98,142.98,142.48,142.69,42781.0,141.5041,141.5041,141.0093,141.2171,42781.0
2024-05-02 12:40:00,142.87,143.39,142.73,143.39,21230.0,141.3953,141.9099,141.2567,141.9099,21230.0
2024-05-02 12:50:00,143.38,143.74,143.38,143.74,32914.0,141.9,142.2563,141.9,142.2563,32914.0
2024-05-02 13:00:00,143.78,144.43,143.74,144.4,21736.0,142.2959,142.9392,142.2563,142.9095,21736.0
2024-05-02 13:10:00,144.41,144.81,144.35,144.69,19538.0,142.9194,143.3153,142.86,143.1965,19538.0
2024-05-02 13:20:00,144.73,145.14,144.63,145.14,29975.0,143.2361,143.6418,143.1371,143.6418,29975.0
2024-05-02 13:30:00,145.13,145.24,144.79,144.83,22280.0,143.6319,143.7408,143.2955,143.335,22280.0
2024-05-02 13:40:00,144.8,145.0,144.62,144.87,13251.0,143.3054,143.5033,143.1272,143.3746,13251.0
2024-05-02 13:50:00,144.94,145.18,144.88,145.03,22992.0,143.4439,143.6814,143.3845,143.533,22992.0
2024-05-02 14:00:00,145.03,145.35,144.9,145.25,30670.0,143.533,143.8497,143.4043,143.7507,30670.0
2024-05-02 14:10:00,145.26,145.36,144.94,144.97,11107.0,143.7606,143.8596,143.4439,143.4736,11107.0
2024-05-02 14:20:00,144.96,145.34,144.93,145.27,37705.0,143.4637,143.8398,143.434,143.7705,37705.0
2024-05-02 14:30:00,145.32,145.39,145.2,145.33,8904.0,143.82,143.8893,143.7012,143.8299,8904.0
2024-05-02 14:40:00,145.28,145.38,145.02,145.19,7388.0,143.7804,143.8794,143.5231,143.6913,7388.0
2024-05-02 14:50:00,145.16,145.39,145.12,145.16,15743.0,143.6616,143.8893,143.6221,143.6616,15743.0
2024-05-02 15:00:00,145.17,145.34,144.88,145.32,16643.0,143.6715,143.8398,143.3845,143.82,16643.0
2024-05-02 15:10:00,145.31,145.35,144.93,145.03,17565.0,143.8101,143.8497,143.434,143.533,17565.0
2024-05-02 15:20:00,145.05,145.62,144.98,145.46,24315.0,143.5528,144.1169,143.4835,143.9585,24315.0
2024-05-02 15:30:00,145.43,145.43,144.75,145.05,26628.0,143.9289,143.9289,143.2559,143.5528,26628.0
2024-05-02 15:40:00,145.05,145.25,144.87,145.12,46376.0,143.5528,143.7507,143.3746,143.6221,46376.0
2024-05-02 15:50:00,145.1,145.55,144.98,145.49,156857.0,143.6023,144.0476,143.4835,143.9882,156857.0
2024-05-03 09:30:00,150.0,151.88,150.0,151.41,129913.0,148.4517,150.3123,148.4517,149.8471,129913.0
2024-05-03 09:40:00,151.55,152.97,151.46,152.72,46349.0,149.9857,151.391,149.8966,151.1436,46349.0
2024-05-03 09:50:00,152.88,153.52,152.45,153.21,55345.0,151.302,151.9353,150.8764,151.6285,55345.0
2024-05-03 10:00:00,153.31,153.54,151.96,152.26,76941.0,151.7275,151.9551,150.3914,150.6884,76941.0
2024-05-03 10:10:00,152.24,152.44,151.25,151.25,74453.0,150.6686,150.8665,149.6888,149.6888,74453.0
2024-05-03 10:20:00,151.46,151.46,150.72,151.28,38921.0,149.8966,149.8966,149.1642,149.7185,38921.0
2024-05-03 10:30:00,151.39,151.46,149.99,150.1,17037.0,149.8273,149.8966,148.4418,148.5506,17037.0
2024-05-03 10:40:00,150.18,150.23,149.75,149.92,21677.0,148.6298,148.6793,148.2043,148.3725,21677.0
2024-05-03 10:50:00,149.94,149.94,149.39,149.39,49831.0,148.3923,148.3923,147.848,147.848,49831.0
2024-05-03 11:00:00,149.47,150.16,149.47,149.76,28615.0,147.9272,148.61,147.9272,148.2142,28615.0
2024-05-03 11:10:00,149.73,150.27,149.62,150.06,12561.0,148.1845,148.7189,148.0756,148.5111,12561.0
2024-05-03 11:20:00,150.09,150.09,149.67,150.09,13166.0,148.5408,148.5408,148.1251,148.5408,13166.0
2024-05-03 11:30:00,150.09,150.17,149.91,150.01,12680.0,148.5408,148.6199,148.3626,148.4616,12680.0
2024-05-03 11:40:00,150.0,150.02,149.22,149.3,12205.0,148.4517,148.4715,147.6797,147.7589,12205.0
2024-05-03 11:50:00,149.28,149.77,149.25,149.56,9809.0,147.7391,148.2241,147.7094,148.0162,9809.0
2024-05-03 12:00:00,149.55,149.85,149.53,149.62,8644.0,148.0063,148.3032,147.9865,148.0756,8644.0
2024-05-03 12:10:00,149.61,149.61,148.98,148.99,11309.0,148.0657,148.0657,147.4422,147.4521,11309.0
2024-05-03 12:20:00,149.02,149.38,148.93,149.37,4707.0,147.4818,147.8381,147.3927,147.8282,4707.0
2024-05-03 12:30:00,149.37,149.54,149.36,149.49,10030.0,147.8282,147.9964,147.8183,147.9469,10030.0
2024-05-03 12:40:00,149.53,149.65,149.34,149.34,6206.0,147.9865,148.1053,147.7985,147.7985,6206.0
2024-05-03 12:50:00,149.33,149.33,149.12,149.3,5834.0,147.7886,147.7886,147.5808,147.7589,5834.0
2024-05-03 13:00:00,149.36,149.42,149.26,149.29,5013.0,147.8183,147.8777,147.7193,147.749,5013.0
2024-05-03 13:10:00,149.28,149.33,148.93,148.93,10418.0,147.7391,147.7886,147.3927,147.3927,10418.0
2024-05-03 13:20:00,148.93,149.18,148.9,149.11,9656.0,147.3927,147.6401,147.363,147.5709,9656.0
2024-05-03 13:30:00,149.2,149.26,148.95,149.26,10782.0,147.6599,147.7193,147.4125,147.7193,10782.0
2024-05-03 13:40:00,149.31,149.55,149.29,149.49,7458.0,147.7688,148.0063,147.749,147.9469,7458.0
2024-05-03 13:50:00,149.56,149.67,149.43,149.54,14258.0,148.0162,148.1251,147.8876,147.9964,14258.0
2024-05-03 14:00:00,149.53,149.67,149.44,149.58,9719.0,147.9865,148.1251,147.8975,148.036,9719.0
2024-05-03 14:10:00,149.61,149.77,149.45,149.64,14614.0,148.0657,148.2241,147.9074,148.0954,14614.0
2024-05-03 14:20:00,149.68,149.81,149.59,149.65,12191.0,148.135,148.2636,148.0459,148.1053,12191.0
2024-05-03 14:30:00,149.68,149.8,149.51,149.51,11292.0,148.135,148.2537,147.9667,147.9667,11292.0
2024-05-03 14:40:00,149.44,149.75,149.44,149.51,7061.0,147.8975,148.2043,147.8975,147.9667,7061.0
2024-05-03 14:50:00,149.6,149.63,149.35,149.62,15879.0,148.0558,148.0855,147.8084,148.0756,15879.0
2024-05-03 15:00:00,149.63,149.68,149.33,149.33,21919.0,148.0855,148.135,147.7886,147.7886,21919.0
2024-05-03 15:10:00,149.35,149.42,149.16,149.26,14913.0,147.8084,147.8777,147.6204,147.7193,14913.0
2024-05-03 15:20:00,149.27,149.56,149.2,149.54,29254.0,147.7292,148.0162,147.6599,147.9964,29254.0
2024-05-03 15:30:00,149.49,149.49,149.03,149.16,16427.0,147.9469,147.9469,147.4917,147.6204,16427.0
2024-05-03 15:40:00,149.19,149.19,148.9,148.9,25115.0,147.65,147.65,147.363,147.363,25115.0
2024-05-03 15:50:00,148.9,149.03,148.45,148.49,154534.0,147.363,147.4917,146.9177,146.9573,154534.0
2024-05-06 09:30:00,150.21,150.95,149.15,149.35,31367.0,148.6595,149.3919,147.6105,147.8084,31367.0
2024-05-06 09:40:00,149.5,150.24,149.5,150.18,17211.0,147.9568,148.6892,147.9568,148.6298,17211.0
2024-05-06 09:50:00,150.06,150.34,149.9,150.2,14162.0,148.5111,148.7882,148.3527,148.6496,14162.0
2024-05-06 10:00:00,150.21,150.52,150.16,150.28,14921.0,148.6595,148.9663,148.61,148.7288,14921.0
2024-05-06 10:10:00,150.3,150.64,150.13,150.13,18191.0,148.7486,149.0851,148.5803,148.5803,18191.0
2024-05-06 10:20:00,150.19,150.24,149.81,149.96,7870.0,148.6397,148.6892,148.2636,148.4121,7870.0
2024-05-06 10:30:00,150.03,150.3,149.92,150.3,9481.0,148.4814,148.7486,148.3725,148.7486,9481.0
2024-05-06 10:40:00,150.31,150.38,150.09,150.38,10084.0,148.7585,148.8278,148.5408,148.8278,10084.0
2024-05-06 10:50:00,150.43,150.56,150.24,150.24,19829.0,148.8772,149.0059,148.6892,148.6892,19829.0
2024-05-06 11:00:00,150.27,150.4,150.05,150.4,13336.0,148.7189,148.8476,148.5012,148.8476,13336.0
2024-05-06 11:10:00,150.47,150.47,150.05,150.23,13129.0,148.9168,148.9168,148.5012,148.6793,13129.0
2024-05-06 11:20:00,150.25,150.4,150.21,150.28,13956.0,148.6991,148.8476,148.6595,148.7288,13956.0
2024-05-06 11:30:00,150.3,150.39,150.19,150.27,23347.0,148.7486,148.8377,148.6397,148.7189,23347.0
2024-05-06 11:40:00,150.3,150.49,150.3,150.36,9308.0,148.7486,148.9366,148.7486,148.808,9308.0
2024-05-06 11:50:00,150.37,150.52,150.33,150.36,14094.0,148.8179,148.9663,148.7783,148.808,14094.0
2024-05-06 12:00:00,150.34,150.56,150.27,150.49,9926.0,148.7882,149.0059,148.7189,148.9366,9926.0
2024-05-06 12:10:00,150.43,150.55,150.4,150.43,10980.0,148.8772,148.996,148.8476,148.8772,10980.0
2024-05-06 12:20:00,150.4,150.68,150.35,150.66,19162.0,148.8476,149.1247,148.7981,149.1049,19162.0
2024-05-06 12:30:00,150.69,150.91,150.69,150.8,21905.0,149.1346,149.3523,149.1346,149.2434,21905.0
2024-05-06 12:40:00,150.78,150.78,150.31,150.31,22896.0,149.2236,149.2236,148.7585,148.7585,22896.0
2024-05-06 12:50:00,150.28,150.62,150.26,150.61,18884.0,148.7288,149.0653,148.709,149.0554,18884.0
2024-05-06 13:00:00,150.61,150.81,150.57,150.68,8806.0,149.0554,149.2533,149.0158,149.1247,8806.0
2024-05-06 13:10:00,150.72,150.81,150.71,150.79,7403.0,149.1642,149.2533,149.1544,149.2335,7403.0
2024-05-06 13:20:00,150.79,150.88,150.74,150.8,8470.0,149.2335,149.3226,149.184,149.2434,8470.0
2024-05-06 13:30:00,150.76,150.91,150.71,150.88,12540.0,149.2038,149.3523,149.1544,149.3226,12540.0
2024-05-06 13:40:00,150.89,150.95,150.83,150.89,6811.0,149.3325,149.3919,149.2731,149.3325,6811.0
2024-05-06 13:50:00,150.9,151.03,150.86,150.87,20930.0,149.3424,149.471,149.3028,149.3127,20930.0
2024-05-06 14:00:00,150.88,151.1,150.88,151.09,8310.0,149.3226,149.5403,149.3226,149.5304,8310.0
2024-05-06 14:10:00,151.12,151.25,151.01,151.05,12361.0,149.5601,149.6888,149.4513,149.4908,12361.0
2024-05-06 14:20:00,151.03,151.04,150.89,151.02,10154.0,149.471,149.4809,149.3325,149.4612,10154.0
2024-05-06 14:30:00,151.06,151.08,150.77,150.8,14882.0,149.5007,149.5205,149.2137,149.2434,14882.0
2024-05-06 14:40:00,150.8,150.85,150.65,150.85,14563.0,149.2434,149.2929,149.095,149.2929,14563.0
2024-05-06 14:50:00,150.84,150.92,150.76,150.9,9100.0,149.283,149.3622,149.2038,149.3424,9100.0
2024-05-06 15:00:00,150.86,150.87,150.72,150.86,8319.0,149.3028,149.3127,149.1642,149.3028,8319.0
2024-05-06 15:10:00,150.82,150.84,150.52,150.75,11366.0,149.2632,149.283,148.9663,149.1939,11366.0
2024-05-06 15:20:00,150.74,150.92,150.7,150.75,14985.0,149.184,149.3622,149.1445,149.1939,14985.0
2024-05-06 15:30:00,150.83,150.87,150.63,150.66,18271.0,149.2731,149.3127,149.0752,149.1049,18271.0
2024-05-06 15:40:00,150.69,151.04,150.69,150.97,29945.0,149.1346,149.4809,149.1346,149.4117,29945.0
2024-05-06 15:50:00,150.98,151.33,150.7,151.29,155090.0,149.4216,149.768,149.1445,149.7284,155090.0
2024-05-07 09:30:00,152.46,152.9,151.68,152.23,46302.0,150.8863,151.3217,150.1143,150.6587,46302.0
2024-05-07 09:40:00,152.14,152.61,151.91,152.11,28424.0,150.5696,151.0347,150.342,150.5399,28424.0
2024-05-07 09:50:00,152.09,152.83,151.95,152.72,27509.0,150.5201,151.2525,150.3816,151.1436,27509.0
2024-05-07 10:00:00,152.72,152.79,152.28,152.44,32262.0,151.1436,151.2129,150.7081,150.8665,32262.0
2024-05-07 10:10:00,152.38,152.78,152.38,152.78,42152.0,150.8071,151.203,150.8071,151.203,42152.0
2024-05-07 10:20:00,152.78,152.97,152.64,152.96,24067.0,151.203,151.391,151.0644,151.3811,24067.0
2024-05-07 10:30:00,152.88,153.13,152.53,152.53,37186.0,151.302,151.5494,150.9556,150.9556,37186.0
2024-05-07 10:40:00,152.5,152.5,151.84,152.43,40258.0,150.9259,150.9259,150.2727,150.8566,40258.0
2024-05-07 10:50:00,152.44,152.97,152.43,152.9,45788.0,150.8665,151.391,150.8566,151.3217,45788.0
2024-05-07 11:00:00,152.9,153.03,152.36,152.37,22802.0,151.3217,151.4504,150.7873,150.7972,22802.0
2024-05-07 11:10:00,152.42,152.46,152.15,152.16,16856.0,150.8467,150.8863,150.5795,150.5894,16856.0
2024-05-07 11:20:00,152.16,152.29,152.15,152.18,9683.0,150.5894,150.718,150.5795,150.6092,9683.0
2024-05-07 11:30:00,152.18,152.36,151.98,152.05,22657.0,150.6092,150.7873,150.4112,150.4805,22657.0
2024-05-07 11:40:00,152.02,152.37,152.02,152.35,8329.0,150.4508,150.7972,150.4508,150.7774,8329.0
2024-05-07 11:50:00,152.35,152.5,152.15,152.31,11371.0,150.7774,150.9259,150.5795,150.7378,11371.0
2024-05-07 12:00:00,152.28,152.6,152.2,152.6,15270.0,150.7081,151.0248,150.629,151.0248,15270.0
2024-05-07 12:10:00,152.55,152.55,152.32,152.38,9079.0,150.9754,150.9754,150.7477,150.8071,9079.0
2024-05-07 12:20:00,152.33,152.7,152.31,152.64,12680.0,150.7576,151.1238,150.7378,151.0644,12680.0
2024-05-07 12:30:00,152.63,152.63,152.36,152.39,7491.0,151.0545,151.0545,150.7873,150.817,7491.0
2024-05-07 12:40:00,152.34,152.38,151.99,152.09,18518.0,150.7675,150.8071,150.4211,150.5201,18518.0
2024-05-07 12:50:00,152.13,152.28,152.08,152.22,7277.0,150.5597,150.7081,150.5102,150.6488,7277.0
2024-05-07 13:00:00,152.22,152.39,152.22,152.27,8617.0,150.6488,150.817,150.6488,150.6982,8617.0
2024-05-07 13:10:00,152.26,152.26,152.01,152.09,8521.0,150.6884,150.6884,150.4409,150.5201,8521.0
2024-05-07 13:20:00,152.11,152.23,152.05,152.08,19655.0,150.5399,150.6587,150.4805,150.5102,19655.0
2024-05-07 13:30:00,152.04,152.09,151.89,152.01,12208.0,150.4706,150.5201,150.3222,150.4409,12208.0
2024-05-07 13:40:00,152.02,152.13,151.84,151.86,9437.0,150.4508,150.5597,150.2727,150.2925,9437.0
2024-05-07 13:50:00,151.8,151.97,151.72,151.75,10195.0,150.2331,150.4013,150.1539,150.1836,10195.0
2024-05-07 14:00:00,151.75,152.1,151.74,151.91,11781.0,150.1836,150.53,150.1737,150.342,11781.0
2024-05-07 14:10:00,151.93,151.97,151.55,151.57,14921.0,150.3618,150.4013,149.9857,150.0055,14921.0
2024-05-07 14:20:00,151.55,151.63,151.44,151.55,17932.0,149.9857,150.0649,149.8768,149.9857,17932.0
2024-05-07 14:30:00,151.57,151.75,151.44,151.73,11420.0,150.0055,150.1836,149.8768,150.1638,11420.0
2024-05-07 14:40:00,151.62,151.71,151.5,151.54,10777.0,150.055,150.144,149.9362,149.9758,10777.0
2024-05-07 14:50:00,151.52,151.58,151.4,151.58,12618.0,149.956,150.0154,149.8372,150.0154,12618.0
2024-05-07 15:00:00,151.58,151.86,151.4,151.86,11917.0,150.0154,150.2925,149.8372,150.2925,11917.0
2024-05-07 15:10:00,151.84,151.86,151.53,151.71,33682.0,150.2727,150.2925,149.9659,150.144,33682.0
2024-05-07 15:20:00,151.71,151.85,151.66,151.72,25308.0,150.144,150.2826,150.0945,150.1539,25308.0
2024-05-07 15:30:00,151.72,151.73,151.43,151.62,25807.0,150.1539,150.1638,149.8669,150.055,25807.0
2024-05-07 15:40:00,151.65,151.75,151.55,151.66,26644.0,150.0846,150.1836,149.9857,150.0945,26644.0
2024-05-07 15:50:00,151.71,152.0,151.28,151.4,247955.0,150.144,150.431,149.7185,149.8372,247955.0
2024-05-08 09:30:00,149.99,150.8,149.8,150.75,43480.0,148.4418,149.2434,148.2537,149.1939,43480.0
2024-05-08 09:40:00,150.75,151.01,150.2,150.4,34228.0,149.1939,149.4513,148.6496,148.8476,34228.0
2024-05-08 09:50:00,150.39,150.53,150.02,150.4,47076.0,148.8377,148.9762,148.4715,148.8476,47076.0
2024-05-08 10:00:00,150.4,150.56,149.76,149.76,45263.0,148.8476,149.0059,148.2142,148.2142,45263.0
2024-05-08 10:10:00,149.67,149.7,149.2,149.32,45586.0,148.1251,148.1548,147.6599,147.7787,45586.0
2024-05-08 10:20:00,149.33,149.96,149.29,149.86,45922.0,147.7886,148.4121,147.749,148.3131,45922.0
2024-05-08 10:30:00,149.93,149.93,149.46,149.55,17805.0,148.3824,148.3824,147.9173,148.0063,17805.0
2024-05-08 10:40:00,149.55,149.8,149.5,149.7,11249.0,148.0063,148.2537,147.9568,148.1548,11249.0
2024-05-08 10:50:00,149.68,149.7,149.13,149.13,19589.0,148.135,148.1548,147.5907,147.5907,19589.0
2024-05-08 11:00:00,149.1,149.43,148.99,149.43,31113.0,147.561,147.8876,147.4521,147.8876,31113.0
2024-05-08 11:10:00,149.41,149.46,149.07,149.2,9132.0,147.8678,147.9173,147.5313,147.6599,9132.0
2024-05-08 11:20:00,149.17,149.34,149.0,149.08,9323.0,147.6302,147.7985,147.462,147.5412,9323.0
2024-05-08 11:30:00,149.08,149.11,148.9,149.0,10293.0,147.5412,147.5709,147.363,147.462,10293.0
2024-05-08 11:40:00,149.0,149.02,148.75,149.02,9114.0,147.462,147.4818,147.2146,147.4818,9114.0
2024-05-08 11:50:00,149.0,149.15,148.8,148.84,10911.0,147.462,147.6105,147.2641,147.3037,10911.0
2024-05-08 12:00:00,148.91,148.93,148.66,148.68,11764.0,147.3729,147.3927,147.1255,147.1453,11764.0
2024-05-08 12:10:00,148.72,148.73,148.31,148.53,33355.0,147.1849,147.1948,146.7791,146.9969,33355.0
2024-05-08 12:20:00,148.53,148.62,148.31,148.58,45529.0,146.9969,147.0859,146.7791,147.0463,45529.0
2024-05-08 12:30:00,148.53,148.7,148.16,148.44,33543.0,146.9969,147.1651,146.6307,146.9078,33543.0
2024-05-08 12:40:00,148.44,148.85,148.25,148.47,102930.0,146.9078,147.3136,146.7197,146.9375,102930.0
2024-05-08 12:50:00,148.5,148.62,148.3,148.34,16145.0,146.9672,147.0859,146.7692,146.8088,16145.0
2024-05-08 13:00:00,148.43,148.44,148.07,148.23,13792.0,146.8979,146.9078,146.5416,146.7,13792.0
2024-05-08 13:10:00,148.22,148.64,148.0,148.55,28815.0,146.6901,147.1057,146.4723,147.0166,28815.0
2024-05-08 13:20:00,148.46,148.6,148.23,148.35,11242.0,146.9276,147.0661,146.7,146.8187,11242.0
2024-05-08 13:30:00,148.35,148.7,148.28,148.61,18895.0,146.8187,147.1651,146.7494,147.076,18895.0
2024-05-08 13:40:00,148.61,148.9,148.54,148.9,74435.0,147.076,147.363,147.0068,147.363,74435.0
2024-05-08 13:50:00,148.9,148.96,148.56,148.72,15571.0,147.363,147.4224,147.0265,147.1849,15571.0
2024-05-08 14:00:00,148.72,148.79,148.23,148.54,19817.0,147.1849,147.2542,146.7,147.0068,19817.0
2024-05-08 14:10:00,148.47,148.91,148.46,148.77,14564.0,146.9375,147.3729,146.9276,147.2344,14564.0
2024-05-08 14:20:00,148.83,148.91,148.68,148.75,11563.0,147.2938,147.3729,147.1453,147.2146,11563.0
2024-05-08 14:30:00,148.75,148.81,148.43,148.5,43177.0,147.2146,147.274,146.8979,146.9672,43177.0
2024-05-08 14:40:00,148.54,148.69,148.52,148.56,63922.0,147.0068,147.1552,146.987,147.0265,63922.0
2024-05-08 14:50:00,148.53,148.65,148.42,148.53,35338.0,146.9969,147.1156,146.888,146.9969,35338.0
2024-05-08 15:00:00,148.53,148.55,148.29,148.42,25732.0,146.9969,147.0166,146.7593,146.888,25732.0
2024-05-08 15:10:00,148.43,148.52,148.37,148.51,23814.0,146.8979,146.987,146.8385,146.9771,23814.0
2024-05-08 15:20:00,148.48,148.49,148.02,148.13,83953.0,146.9474,146.9573,146.4921,146.601,83953.0
2024-05-08 15:30:00,148.14,148.4,148.02,148.06,105271.0,146.6109,146.8682,146.4921,146.5317,105271.0
2024-05-08 15:40:00,148.07,148.24,147.88,148.13,71200.0,146.5416,146.7098,146.3536,146.601,71200.0
2024-05-08 15:50:00,148.18,148.22,147.71,147.73,226297.0,146.6505,146.6901,146.1853,146.2051,226297.0
2024-05-09 09:30:00,148.44,149.33,148.43,148.56,43923.0,146.9078,147.7886,146.8979,147.0265,43923.0
2024-05-09 09:40:00,148.49,148.56,148.05,148.44,39523.0,146.9573,147.0265,146.5218,146.9078,39523.0
2024-05-09 09:50:00,148.36,149.26,148.36,149.16,49473.0,146.8286,147.7193,146.8286,147.6204,49473.0
2024-05-09 10:00:00,149.13,149.93,149.07,149.83,24613.0,147.5907,148.3824,147.5313,148.2834,24613.0
2024-05-09 10:10:00,149.78,149.93,149.28,149.7,18333.0,148.234,148.3824,147.7391,148.1548,18333.0
2024-05-09 10:20:00,149.75,150.0,149.61,149.66,23743.0,148.2043,148.4517,148.0657,148.1152,23743.0
2024-05-09 10:30:00,149.65,149.84,149.53,149.65,27982.0,148.1053,148.2933,147.9865,148.1053,27982.0
2024-05-09 10:40:00,149.66,149.77,149.43,149.67,11708.0,148.1152,148.2241,147.8876,148.1251,11708.0
2024-05-09 10:50:00,149.66,149.9,149.57,149.65,54554.0,148.1152,148.3527,148.0261,148.1053,54554.0
2024-05-09 11:00:00,149.76,149.99,149.63,149.92,39944.0,148.2142,148.4418,148.0855,148.3725,39944.0
2024-05-09 11:10:00,149.9,149.9,149.39,149.43,23087.0,148.3527,148.3527,147.848,147.8876,23087.0
2024-05-09 11:20:00,149.38,149.52,149.23,149.39,24653.0,147.8381,147.9766,147.6896,147.848,24653.0
2024-05-09 11:30:00,149.46,149.49,149.11,149.18,18047.0,147.9173,147.9469,147.5709,147.6401,18047.0
2024-05-09 11:40:00,149.18,149.29,149.14,149.28,13161.0,147.6401,147.749,147.6006,147.7391,13161.0
2024-05-09 11:50:00,149.22,149.35,149.02,149.32,16512.0,147.6797,147.8084,147.4818,147.7787,16512.0
2024-05-09 12:00:00,149.3,149.32,149.11,149.15,14117.0,147.7589,147.7787,147.5709,147.6105,14117.0
2024-05-09 12:10:00,149.21,149.44,149.15,149.18,123282.0,147.6698,147.8975,147.6105,147.6401,123282.0
2024-05-09 12:20:00,149.25,149.49,149.1,149.15,24573.0,147.7094,147.9469,147.561,147.6105,24573.0
2024-05-09 12:30:00,149.22,149.49,149.12,149.31,17879.0,147.6797,147.9469,147.5808,147.7688,17879.0
2024-05-09 12:40:00,149.31,149.5,149.19,149.38,43192.0,147.7688,147.9568,147.65,147.8381,43192.0
2024-05-09 12:50:00,149.37,149.52,149.35,149.44,17643.0,147.8282,147.9766,147.8084,147.8975,17643.0
2024-05-09 13:00:00,149.41,149.51,149.24,149.4,34015.0,147.8678,147.9667,147.6995,147.8579,34015.0
2024-05-09 13:10:00,149.39,149.48,149.26,149.38,176187.0,147.848,147.937,147.7193,147.8381,176187.0
2024-05-09 13:20:00,149.37,149.53,149.27,149.5,33621.0,147.8282,147.9865,147.7292,147.9568,33621.0
2024-05-09 13:30:00,149.46,149.53,149.37,149.5,33433.0,147.9173,147.9865,147.8282,147.9568,33433.0
2024-05-09 13:40:00,149.47,149.58,149.35,149.39,57277.0,147.9272,148.036,147.8084,147.848,57277.0
2024-05-09 13:50:00,149.38,149.62,149.3,149.62,30824.0,147.8381,148.0756,147.7589,148.0756,30824.0
2024-05-09 14:00:00,149.61,149.92,149.56,149.86,17143.0,148.0657,148.3725,148.0162,148.3131,17143.0
2024-05-09 14:10:00,149.88,150.03,149.69,149.82,36087.0,148.3329,148.4814,148.1449,148.2735,36087.0
2024-05-09 14:20:00,149.86,150.01,149.67,149.91,55543.0,148.3131,148.4616,148.1251,148.3626,55543.0
2024-05-09 14:30:00,149.9,149.97,149.66,149.77,54098.0,148.3527,148.422,148.1152,148.2241,54098.0
2024-05-09 14:40:00,149.76,149.78,149.59,149.7,16789.0,148.2142,148.234,148.0459,148.1548,16789.0
2024-05-09 14:50:00,149.68,149.75,149.51,149.56,38082.0,148.135,148.2043,147.9667,148.0162,38082.0
2024-05-09 15:00:00,149.6,149.88,149.46,149.81,47162.0,148.0558,148.3329,147.9173,148.2636,47162.0
2024-05-09 15:10:00,149.85,149.97,149.59,149.71,64436.0,148.3032,148.422,148.0459,148.1647,64436.0
2024-05-09 15:20:00,149.71,149.87,149.3,149.4,124924.0,148.1647,148.323,147.7589,147.8579,124924.0
2024-05-09 15:30:00,149.39,149.53,149.18,149.42,111105.0,147.848,147.9865,147.6401,147.8777,111105.0
2024-05-09 15:40:00,149.41,149.82,149.25,149.45,1127250.0,147.8678,148.2735,147.7094,147.9074,1127250.0
2024-05-09 15:50:00,149.45,149.77,149.37,149.51,247020.0,147.9074,148.2241,147.8282,147.9667,247020.0
2024-05-10 09:30:00,149.53,149.75,149.01,149.3,119024.0,147.9865,148.2043,147.4719,147.7589,119024.0
2024-05-10 09:40:00,149.43,150.16,149.09,150.08,33315.0,147.8876,148.61,147.5511,148.5309,33315.0
2024-05-10 09:50:00,150.08,150.51,149.98,150.5,16442.0,148.5309,148.9564,148.4319,148.9465,16442.0
2024-05-10 10:00:00,150.51,150.51,149.82,150.32,56117.0,148.9564,148.9564,148.2735,148.7684,56117.0
2024-05-10 10:10:00,150.25,150.35,149.97,150.22,13667.0,148.6991,148.7981,148.422,148.6694,13667.0
2024-05-10 10:20:00,150.15,150.32,149.98,150.09,14052.0,148.6001,148.7684,148.4319,148.5408,14052.0
2024-05-10 10:30:00,150.04,150.26,149.78,150.22,26787.0,148.4913,148.709,148.234,148.6694,26787.0
2024-05-10 10:40:00,150.22,150.3,150.01,150.06,22615.0,148.6694,148.7486,148.4616,148.5111,22615.0
2024-05-10 10:50:00,150.02,150.03,149.56,149.85,13244.0,148.4715,148.4814,148.0162,148.3032,13244.0
2024-05-10 11:00:00,149.91,150.25,149.9,149.94,15309.0,148.3626,148.6991,148.3527,148.3923,15309.0
2024-05-10 11:10:00,149.82,149.91,149.59,149.84,39069.0,148.2735,148.3626,148.0459,148.2933,39069.0
2024-05-10 11:20:00,149.77,150.08,149.71,150.03,14307.0,148.2241,148.5309,148.1647,148.4814,14307.0
2024-05-10 11:30:00,150.07,150.24,149.99,150.14,19589.0,148.521,148.6892,148.4418,148.5902,19589.0
2024-05-10 11:40:00,150.09,150.13,149.75,149.94,7830.0,148.5408,148.5803,148.2043,148.3923,7830.0
2024-05-10 11:50:00,149.93,150.18,149.91,150.06,16786.0,148.3824,148.6298,148.3626,148.5111,16786.0
2024-05-10 12:00:00,150.03,150.12,149.94,150.08,7703.0,148.4814,148.5704,148.3923,148.5309,7703.0
2024-05-10 12:10:00,150.06,150.14,149.97,150.14,9517.0,148.5111,148.5902,148.422,148.5902,9517.0
2024-05-10 12:20:00,150.14,150.28,150.12,150.16,11390.0,148.5902,148.7288,148.5704,148.61,11390.0
2024-05-10 12:30:00,150.19,150.37,150.1,150.15,12737.0,148.6397,148.8179,148.5506,148.6001,12737.0
2024-05-10 12:40:00,150.15,150.21,150.03,150.18,7289.0,148.6001,148.6595,148.4814,148.6298,7289.0
2024-05-10 12:50:00,150.16,150.26,150.11,150.26,9684.0,148.61,148.709,148.5605,148.709,9684.0
2024-05-10 13:00:00,150.33,150.41,150.24,150.32,26499.0,148.7783,148.8574,148.6892,148.7684,26499.0
2024-05-10 13:10:00,150.28,150.33,150.08,150.12,7317.0,148.7288,148.7783,148.5309,148.5704,7317.0
2024-05-10 13:20:00,150.13,150.23,150.08,150.23,13740.0,148.5803,148.6793,148.5309,148.6793,13740.0
2024-05-10 13:30:00,150.22,150.39,150.2,150.35,16692.0,148.6694,148.8377,148.6496,148.7981,16692.0
2024-05-10 13:40:00,150.35,150.42,150.18,150.21,19026.0,148.7981,148.8673,148.6298,148.6595,19026.0
2024-05-10 13:50:00,150.21,150.26,149.95,150.08,30958.0,148.6595,148.709,148.4022,148.5309,30958.0
2024-05-10 14:00:00,150.07,150.13,149.8,150.13,13212.0,148.521,148.5803,148.2537,148.5803,13212.0
2024-05-10 14:10:00,150.08,150.18,150.03,150.06,38614.0,148.5309,148.6298,148.4814,148.5111,38614.0
2024-05-10 14:20:00,150.03,150.1,149.93,149.97,21131.0,148.4814,148.5506,148.3824,148.422,21131.0
2024-05-10 14:30:00,149.97,150.01,149.83,149.92,11585.0,148.422,148.4616,148.2834,148.3725,11585.0
2024-05-10 14:40:00,149.95,150.15,149.91,150.03,22022.0,148.4022,148.6001,148.3626,148.4814,22022.0
2024-05-10 14:50:00,150.06,150.06,149.94,150.02,39633.0,148.5111,148.5111,148.3923,148.4715,39633.0
2024-05-10 15:00:00,150.01,150.12,149.97,150.01,59246.0,148.4616,148.5704,148.422,148.4616,59246.0
2024-05-10 15:10:00,150.0,150.07,149.94,150.05,22844.0,148.4517,148.521,148.3923,148.5012,22844.0
2024-05-10 15:20:00,150.05,150.05,149.93,150.03,14926.0,148.5012,148.5012,148.3824,148.4814,14926.0
2024-05-10 15:30:00,150.03,150.08,149.9,150.01,27507.0,148.4814,148.5309,148.3527,148.4616,27507.0
2024-05-10 15:40:00,150.01,150.15,149.92,150.04,81784.0,148.4616,148.6001,148.3725,148.4913,81784.0
2024-05-10 15:50:00,150.03,150.23,149.89,149.94,183573.0,148.4814,148.6793,148.3428,148.3923,183573.0
2024-05-13 09:30:00,150.87,150.87,149.73,149.9,29919.0,149.3127,149.3127,148.1845,148.3527,29919.0
2024-05-13 09:40:00,149.9,149.94,149.31,149.9,10403.0,148.3527,148.3923,147.7688,148.3527,10403.0
2024-05-13 09:50:00,149.9,150.31,149.79,149.88,21452.0,148.3527,148.7585,148.2438,148.3329,21452.0
2024-05-13 10:00:00,150.0,150.0,149.68,149.9,23926.0,148.4517,148.4517,148.135,148.3527,23926.0
2024-05-13 10:10:00,149.89,149.91,149.49,149.91,21111.0,148.3428,148.3626,147.9469,148.3626,21111.0
2024-05-13 10:20:00,149.97,150.05,149.44,149.51,35431.0,148.422,148.5012,147.8975,147.9667,35431.0
2024-05-13 10:30:00,149.52,149.72,149.5,149.51,20079.0,147.9766,148.1746,147.9568,147.9667,20079.0
2024-05-13 10:40:00,149.52,149.63,149.26,149.4,22898.0,147.9766,148.0855,147.7193,147.8579,22898.0
2024-05-13 10:50:00,149.41,149.43,149.02,149.16,14313.0,147.8678,147.8876,147.4818,147.6204,14313.0
2024-05-13 11:00:00,149.2,149.31,148.85,148.98,10939.0,147.6599,147.7688,147.3136,147.4422,10939.0
2024-05-13 11:10:00,149.03,149.08,148.84,148.84,12147.0,147.4917,147.5412,147.3037,147.3037,12147.0
2024-05-13 11:20:00,148.84,148.84,148.33,148.34,22390.0,147.3037,147.3037,146.7989,146.8088,22390.0
2024-05-13 11:30:00,148.39,148.55,148.14,148.39,20259.0,146.8583,147.0166,146.6109,146.8583,20259.0
2024-05-13 11:40:00,148.37,148.57,148.36,148.42,17657.0,146.8385,147.0364,146.8286,146.888,17657.0
2024-05-13 11:50:00,148.48,148.73,148.48,148.66,14048.0,146.9474,147.1948,146.9474,147.1255,14048.0
2024-05-13 12:00:00,148.67,148.7,148.46,148.47,14265.0,147.1354,147.1651,146.9276,146.9375,14265.0
2024-05-13 12:10:00,148.48,148.61,148.33,148.55,27938.0,146.9474,147.076,146.7989,147.0166,27938.0
2024-05-13 12:20:00,148.53,148.84,148.49,148.76,31510.0,146.9969,147.3037,146.9573,147.2245,31510.0
2024-05-13 12:30:00,148.8,148.81,148.49,148.63,47605.0,147.2641,147.274,146.9573,147.0958,47605.0
2024-05-13 12:40:00,148.59,148.62,148.42,148.48,12711.0,147.0562,147.0859,146.888,146.9474,12711.0
2024-05-13 12:50:00,148.49,148.55,148.36,148.45,20244.0,146.9573,147.0166,146.8286,146.9177,20244.0
2024-05-13 13:00:00,148.42,148.47,147.89,147.91,21285.0,146.888,146.9375,146.3635,146.3833,21285.0
2024-05-13 13:10:00,147.91,148.25,147.88,148.09,13602.0,146.3833,146.7197,146.3536,146.5614,13602.0
2024-05-13 13:20:00,148.05,148.26,148.04,148.1,11224.0,146.5218,146.7296,146.5119,146.5713,11224.0
2024-05-13 13:30:00,148.1,148.16,147.89,147.94,24661.0,146.5713,146.6307,146.3635,146.4129,24661.0
2024-05-13 13:40:00,147.91,148.0,147.84,147.97,10160.0,146.3833,146.4723,146.314,146.4426,10160.0
2024-05-13 13:50:00,147.93,148.27,147.93,148.14,43805.0,146.403,146.7395,146.403,146.6109,43805.0
2024-05-13 14:00:00,148.14,148.24,147.98,148.07,39797.0,146.6109,146.7098,146.4525,146.5416,39797.0
2024-05-13 14:10:00,148.09,148.28,148.05,148.19,15259.0,146.5614,146.7494,146.5218,146.6604,15259.0
2024-05-13 14:20:00,148.17,148.31,148.01,148.16,25720.0,146.6406,146.7791,146.4822,146.6307,25720.0
2024-05-13 14:30:00,148.18,148.22,148.08,148.19,38346.0,146.6505,146.6901,146.5515,146.6604,38346.0
2024-05-13 14:40:00,148.16,148.33,148.01,148.01,51868.0,146.6307,146.7989,146.4822,146.4822,51868.0
2024-05-13 14:50:00,148.0,148.01,147.78,147.85,11924.0,146.4723,146.4822,146.2546,146.3239,11924.0
2024-05-13 15:00:00,147.89,148.08,147.89,148.07,6906.0,146.3635,146.5515,146.3635,146.5416,6906.0
2024-05-13 15:10:00,148.08,148.1,147.97,148.03,21633.0,146.5515,146.5713,146.4426,146.502,21633.0
2024-05-13 15:20:00,148.0,148.0,147.61,147.68,33067.0,146.4723,146.4723,146.0863,146.1556,33067.0
2024-05-13 15:30:00,147.68,147.76,147.4,147.4,59269.0,146.1556,146.2348,145.8785,145.8785,59269.0
2024-05-13 15:40:00,147.42,147.62,147.31,147.36,66248.0,145.8983,146.0962,145.7894,145.8389,66248.0
2024-05-13 15:50:00,147.32,147.37,146.72,146.85,337780.0,145.7993,145.8488,145.2055,145.3342,337780.0
2024-05-14 09:30:00,147.74,147.77,146.41,146.46,23894.0,146.215,146.2447,144.8987,144.9482,23894.0
2024-05-14 09:40:00,146.51,147.19,146.51,147.12,22475.0,144.9977,145.6707,144.9977,145.6014,22475.0
2024-05-14 09:50:00,147.21,147.8,147.06,147.45,29948.0,145.6905,146.2744,145.542,145.928,29948.0
2024-05-14 10:00:00,147.44,147.46,146.92,147.03,17625.0,145.9181,145.9379,145.4035,145.5123,17625.0
2024-05-14 10:10:00,147.03,147.2,146.8,146.92,34032.0,145.5123,145.6806,145.2847,145.4035,34032.0
2024-05-14 10:20:00,147.05,147.57,146.97,147.35,15200.0,145.5321,146.0468,145.453,145.829,15200.0
2024-05-14 10:30:00,147.32,147.32,146.74,146.94,16883.0,145.7993,145.7993,145.2253,145.4233,16883.0
2024-05-14 10:40:00,146.92,147.02,146.82,146.98,14787.0,145.4035,145.5024,145.3045,145.4629,14787.0
2024-05-14 10:50:00,146.92,146.95,146.61,146.91,13173.0,145.4035,145.4332,145.0967,145.3936,13173.0
2024-05-14 11:00:00,146.91,147.27,146.87,147.04,12305.0,145.3936,145.7499,145.354,145.5222,12305.0
2024-05-14 11:10:00,147.05,147.21,146.97,146.97,21176.0,145.5321,145.6905,145.453,145.453,21176.0
2024-05-14 11:20:00,147.0,147.08,146.91,147.08,6607.0,145.4826,145.5618,145.3936,145.5618,6607.0
2024-05-14 11:30:00,147.07,147.16,147.01,147.16,10939.0,145.5519,145.641,145.4925,145.641,10939.0
2024-05-14 11:40:00,147.17,147.21,146.95,147.12,15378.0,145.6509,145.6905,145.4332,145.6014,15378.0
2024-05-14 11:50:00,147.15,147.26,147.04,147.08,24561.0,145.6311,145.74,145.5222,145.5618,24561.0
2024-05-14 12:00:00,147.04,147.19,146.96,147.17,9571.0,145.5222,145.6707,145.4431,145.6509,9571.0
2024-05-14 12:10:00,147.16,147.31,147.07,147.28,18329.0,145.641,145.7894,145.5519,145.7598,18329.0
2024-05-14 12:20:00,147.25,147.55,147.17,147.17,24756.0,145.7301,146.027,145.6509,145.6509,24756.0
2024-05-14 12:30:00,147.16,147.2,147.01,147.01,17622.0,145.641,145.6806,145.4925,145.4925,17622.0
2024-05-14 12:40:00,147.01,147.06,146.86,146.98,8954.0,145.4925,145.542,145.3441,145.4629,8954.0
2024-05-14 12:50:00,147.02,147.2,147.01,147.19,8290.0,145.5024,145.6806,145.4925,145.6707,8290.0
2024-05-14 13:00:00,147.17,147.23,147.08,147.22,10366.0,145.6509,145.7103,145.5618,145.7004,10366.0
2024-05-14 13:10:00,147.15,147.32,147.14,147.32,14944.0,145.6311,145.7993,145.6212,145.7993,14944.0
2024-05-14 13:20:00,147.34,147.44,147.19,147.43,9707.0,145.8191,145.9181,145.6707,145.9082,9707.0
2024-05-14 13:30:00,147.4,147.58,147.36,147.58,22752.0,145.8785,146.0567,145.8389,146.0567,22752.0
2024-05-14 13:40:00,147.61,147.76,147.5,147.5,11921.0,146.0863,146.2348,145.9775,145.9775,11921.0
2024-05-14 13:50:00,147.51,147.59,147.48,147.54,7541.0,145.9874,146.0666,145.9577,146.0171,7541.0
2024-05-14 14:00:00,147.53,147.61,147.35,147.39,19501.0,146.0072,146.0863,145.829,145.8686,19501.0
2024-05-14 14:10:00,147.42,147.77,147.41,147.77,11905.0,145.8983,146.2447,145.8884,146.2447,11905.0
2024-05-14 14:20:00,147.76,147.76,147.42,147.42,26006.0,146.2348,146.2348,145.8983,145.8983,26006.0
2024-05-14 14:30:00,147.43,147.59,147.38,147.44,20159.0,145.9082,146.0666,145.8587,145.9181,20159.0
2024-05-14 14:40:00,147.44,147.78,147.44,147.68,28803.0,145.9181,146.2546,145.9181,146.1556,28803.0
2024-05-14 14:50:00,147.65,147.71,147.48,147.71,40169.0,146.1259,146.1853,145.9577,146.1853,40169.0
2024-05-14 15:00:00,147.72,147.9,147.47,147.49,20829.0,146.1952,146.3734,145.9478,145.9676,20829.0
2024-05-14 15:10:00,147.47,147.49,147.35,147.42,21344.0,145.9478,145.9676,145.829,145.8983,21344.0
2024-05-14 15:20:00,147.41,147.71,147.38,147.61,45986.0,145.8884,146.1853,145.8587,146.0863,45986.0
2024-05-14 15:30:00,147.57,147.73,147.49,147.55,85475.0,146.0468,146.2051,145.9676,146.027,85475.0
2024-05-14 15:40:00,147.52,147.94,147.5,147.85,46927.0,145.9973,146.4129,145.9775,146.3239,46927.0
2024-05-14 15:50:00,147.87,148.38,147.83,147.99,201611.0,146.3437,146.8484,146.3041,146.4624,201611.0
2024-05-15 09:30:00,151.78,154.24,151.43,152.31,256378.0,150.2133,152.6479,149.8669,150.7378,256378.0
2024-05-15 09:40:00,152.37,152.68,151.55,151.81,77193.0,150.7972,151.104,149.9857,150.243,77193.0
2024-05-15 09:50:00,151.73,152.28,151.3,152.1,130168.0,150.1638,150.7081,149.7383,150.53,130168.0
2024-05-15 10:00:00,152.11,153.21,151.96,153.13,107074.0,150.5399,151.6285,150.3914,151.5494,107074.0
2024-05-15 10:10:00,153.11,153.5,152.81,153.43,62366.0,151.5296,151.9156,151.2327,151.8463,62366.0
2024-05-15 10:20:00,153.49,153.99,153.23,153.81,42192.0,151.9057,152.4005,151.6483,152.2224,42192.0
2024-05-15 10:30:00,153.78,154.99,153.78,154.59,71094.0,152.1927,153.3902,152.1927,152.9943,71094.0
2024-05-15 10:40:00,154.66,154.67,154.13,154.23,83595.0,153.0636,153.0735,152.539,152.638,83595.0
2024-05-15 10:50:00,154.29,154.3,153.83,153.84,61823.0,152.6974,152.7073,152.2421,152.252,61823.0
2024-05-15 11:00:00,153.84,154.16,153.67,154.01,53633.0,152.252,152.5687,152.0838,152.4203,53633.0
2024-05-15 11:10:00,154.01,154.1,153.87,154.07,106714.0,152.4203,152.5094,152.2817,152.4797,106714.0
2024-05-15 11:20:00,154.08,154.31,153.74,154.02,115601.0,152.4896,152.7172,152.1531,152.4302,115601.0
2024-05-15 11:30:00,153.96,154.12,153.81,153.97,40007.0,152.3708,152.5292,152.2224,152.3807,40007.0
2024-05-15 11:40:00,154.0,154.06,153.84,154.02,24137.0,152.4104,152.4698,152.252,152.4302,24137.0
2024-05-15 11:50:00,154.01,154.14,153.94,154.06,31500.0,152.4203,152.5489,152.351,152.4698,31500.0
2024-05-15 12:00:00,154.07,154.07,153.84,153.93,30925.0,152.4797,152.4797,152.252,152.3411,30925.0
2024-05-15 12:10:00,153.95,154.12,153.9,154.09,38056.0,152.3609,152.5292,152.3114,152.4995,38056.0
2024-05-15 12:20:00,154.08,154.92,154.04,154.86,66447.0,152.4896,153.3209,152.45,153.2615,66447.0
2024-05-15 12:30:00,154.84,155.39,154.84,155.15,31720.0,153.2417,153.786,153.2417,153.5485,31720.0
2024-05-15 12:40:00,155.08,155.64,154.95,155.52,16527.0,153.4792,154.0335,153.3506,153.9147,16527.0
2024-05-15 12:50:00,155.55,156.0,155.55,155.99,16517.0,153.9444,154.3897,153.9444,154.3799,16517.0
2024-05-15 13:00:00,156.03,156.31,155.96,156.05,21906.0,154.4194,154.6965,154.3502,154.4392,21906.0
2024-05-15 13:10:00,156.09,156.19,155.96,155.97,13803.0,154.4788,154.5778,154.3502,154.3601,13803.0
2024-05-15 13:20:00,156.06,156.52,155.97,156.51,21375.0,154.4491,154.9044,154.3601,154.8945,21375.0
2024-05-15 13:30:00,156.5,156.51,156.18,156.33,24264.0,154.8846,154.8945,154.5679,154.7163,24264.0
2024-05-15 13:40:00,156.35,156.39,156.1,156.31,23257.0,154.7361,154.7757,154.4887,154.6965,23257.0
2024-05-15 13:50:00,156.3,156.68,156.21,156.42,26593.0,154.6867,155.0627,154.5976,154.8054,26593.0
2024-05-15 14:00:00,156.38,156.57,156.23,156.53,22493.0,154.7658,154.9539,154.6174,154.9143,22493.0
2024-05-15 14:10:00,156.45,156.63,155.99,156.12,28405.0,154.8351,155.0132,154.3799,154.5085,28405.0
2024-05-15 14:20:00,156.11,156.22,155.71,155.73,28576.0,154.4986,154.6075,154.1027,154.1225,28576.0
2024-05-15 14:30:00,155.76,156.3,155.73,156.3,25365.0,154.1522,154.6867,154.1225,154.6867,25365.0
2024-05-15 14:40:00,156.28,156.5,156.16,156.16,32639.0,154.6669,154.8846,154.5481,154.5481,32639.0
2024-05-15 14:50:00,156.2,156.25,156.0,156.05,29212.0,154.5877,154.6372,154.3897,154.4392,29212.0
2024-05-15 15:00:00,156.05,156.61,156.02,156.5,18772.0,154.4392,154.9935,154.4095,154.8846,18772.0
2024-05-15 15:10:00,156.55,156.67,156.22,156.27,25525.0,154.9341,155.0528,154.6075,154.657,25525.0
2024-05-15 15:20:00,156.3,156.7,156.22,156.65,27537.0,154.6867,155.0825,154.6075,155.033,27537.0
2024-05-15 15:30:00,156.66,156.88,156.51,156.87,58238.0,155.0429,155.2607,154.8945,155.2508,58238.0
2024-05-15 15:40:00,156.86,157.31,156.85,157.22,65145.0,155.2409,155.6862,155.231,155.5972,65145.0
2024-05-15 15:50:00,157.22,157.73,157.15,157.6,286495.0,155.5972,156.1019,155.5279,155.9732,286495.0
2024-05-16 09:30:00,156.58,157.07,154.46,154.72,46694.0,154.9638,155.4487,152.8656,153.123,46694.0
2024-05-16 09:40:00,154.71,155.07,153.86,154.49,33930.0,153.1131,153.4693,152.2718,152.8953,33930.0
2024-05-16 09:50:00,154.38,154.83,154.38,154.67,28931.0,152.7865,153.2318,152.7865,153.0735,28931.0
2024-05-16 10:00:00,154.59,154.64,153.84,154.35,13886.0,152.9943,153.0438,152.252,152.7568,13886.0
2024-05-16 10:10:00,154.41,155.15,154.37,154.82,13821.0,152.8162,153.5485,152.7766,153.2219,13821.0
2024-05-16 10:20:00,154.78,154.88,154.33,154.42,9111.0,153.1823,153.2813,152.737,152.8261,9111.0
2024-05-16 10:30:00,154.38,154.47,154.05,154.37,13816.0,152.7865,152.8755,152.4599,152.7766,13816.0
2024-05-16 10:40:00,154.37,154.92,154.37,154.56,18250.0,152.7766,153.3209,152.7766,152.9646,18250.0
2024-05-16 10:50:00,154.61,154.65,154.35,154.39,9358.0,153.0141,153.0537,152.7568,152.7964,9358.0
2024-05-16 11:00:00,154.43,154.63,154.27,154.38,16689.0,152.836,153.0339,152.6776,152.7865,16689.0
2024-05-16 11:10:00,154.39,154.43,154.0,154.16,10134.0,152.7964,152.836,152.4104,152.5687,10134.0
2024-05-16 11:20:00,154.24,154.54,154.08,154.47,28248.0,152.6479,152.9448,152.4896,152.8755,28248.0
2024-05-16 11:30:00,154.47,154.77,154.31,154.44,10662.0,152.8755,153.1724,152.7172,152.8458,10662.0
2024-05-16 11:40:00,154.45,154.48,154.33,154.44,5204.0,152.8557,152.8854,152.737,152.8458,5204.0
2024-05-16 11:50:00,154.45,154.57,154.28,154.28,14697.0,152.8557,152.9745,152.6875,152.6875,14697.0
2024-05-16 12:00:00,154.19,154.19,153.98,154.08,10280.0,152.5984,152.5984,152.3906,152.4896,10280.0
2024-05-16 12:10:00,154.01,154.04,153.77,153.77,20375.0,152.4203,152.45,152.1828,152.1828,20375.0
2024-05-16 12:20:00,153.76,154.05,153.76,153.92,7599.0,152.1729,152.4599,152.1729,152.3312,7599.0
2024-05-16 12:30:00,153.97,154.16,153.87,154.05,8570.0,152.3807,152.5687,152.2817,152.4599,8570.0
2024-05-16 12:40:00,154.1,154.4,154.09,154.4,7281.0,152.5094,152.8063,152.4995,152.8063,7281.0
2024-05-16 12:50:00,154.42,154.51,154.39,154.41,8595.0,152.8261,152.9151,152.7964,152.8162,8595.0
2024-05-16 13:00:00,154.41,154.41,153.95,154.03,28593.0,152.8162,152.8162,152.3609,152.4401,28593.0
2024-05-16 13:10:00,154.0,154.05,153.76,153.76,18945.0,152.4104,152.4599,152.1729,152.1729,18945.0
2024-05-16 13:20:00,153.77,153.82,153.21,153.5,40951.0,152.1828,152.2322,151.6285,151.9156,40951.0
2024-05-16 13:30:00,153.41,153.53,153.05,153.14,20947.0,151.8265,151.9452,151.4702,151.5593,20947.0
2024-05-16 13:40:00,153.1,153.19,152.96,153.06,13504.0,151.5197,151.6088,151.3811,151.4801,13504.0
2024-05-16 13:50:00,153.02,153.11,152.67,152.95,59687.0,151.4405,151.5296,151.0941,151.3712,59687.0
2024-05-16 14:00:00,152.88,153.07,152.63,152.83,17059.0,151.302,151.49,151.0545,151.2525,17059.0
2024-05-16 14:10:00,152.85,152.85,152.64,152.7,14828.0,151.2723,151.2723,151.0644,151.1238,14828.0
2024-05-16 14:20:00,152.7,152.78,152.18,152.37,68705.0,151.1238,151.203,150.6092,150.7972,68705.0
2024-05-16 14:30:00,152.39,152.85,152.34,152.78,46634.0,150.817,151.2723,150.7675,151.203,46634.0
2024-05-16 14:40:00,152.88,152.92,152.51,152.65,48212.0,151.302,151.3415,150.9358,151.0743,48212.0
2024-05-16 14:50:00,152.63,152.78,152.59,152.75,54357.0,151.0545,151.203,151.0149,151.1733,54357.0
2024-05-16 15:00:00,152.77,152.79,152.36,152.43,32057.0,151.1931,151.2129,150.7873,150.8566,32057.0
2024-05-16 15:10:00,152.41,152.82,152.4,152.42,29506.0,150.8368,151.2426,150.8269,150.8467,29506.0
2024-05-16 15:20:00,152.37,152.66,152.19,152.63,68094.0,150.7972,151.0842,150.6191,151.0545,68094.0
2024-05-16 15:30:00,152.63,152.63,151.59,151.67,100427.0,151.0545,151.0545,150.0253,150.1044,100427.0
2024-05-16 15:40:00,151.67,151.79,151.31,151.32,74398.0,150.1044,150.2232,149.7482,149.7581,74398.0
2024-05-16 15:50:00,151.25,151.51,150.65,150.98,237840.0,149.6888,149.9461,149.095,149.4216,237840.0
2024-05-17 09:30:00,152.31,152.31,151.23,151.55,60989.0,150.7378,150.7378,149.669,149.9857,60989.0
2024-05-17 09:40:00,151.54,151.57,150.59,151.08,25741.0,149.9758,150.0055,149.0356,149.5205,25741.0
2024-05-17 09:50:00,151.12,151.6,151.02,151.6,11956.0,149.5601,150.0352,149.4612,150.0352,11956.0
2024-05-17 10:00:00,151.58,151.81,151.41,151.56,14930.0,150.0154,150.243,149.8471,149.9956,14930.0
2024-05-17 10:10:00,151.53,151.63,151.32,151.63,12102.0,149.9659,150.0649,149.7581,150.0649,12102.0
2024-05-17 10:20:00,151.68,152.24,151.68,151.86,13395.0,150.1143,150.6686,150.1143,150.2925,13395.0
2024-05-17 10:30:00,151.89,151.97,151.45,151.45,12906.0,150.3222,150.4013,149.8867,149.8867,12906.0
2024-05-17 10:40:00,151.47,151.79,151.47,151.76,47742.0,149.9065,150.2232,149.9065,150.1935,47742.0
2024-05-17 10:50:00,151.7,151.83,151.65,151.73,12319.0,150.1341,150.2628,150.0846,150.1638,12319.0
2024-05-17 11:00:00,151.69,151.75,151.47,151.75,11782.0,150.1242,150.1836,149.9065,150.1836,11782.0
2024-05-17 11:10:00,151.67,151.84,151.63,151.8,11457.0,150.1044,150.2727,150.0649,150.2331,11457.0
2024-05-17 11:20:00,151.8,151.84,151.33,151.48,11437.0,150.2331,150.2727,149.768,149.9164,11437.0
2024-05-17 11:30:00,151.54,151.54,151.39,151.42,7542.0,149.9758,149.9758,149.8273,149.857,7542.0
2024-05-17 11:40:00,151.39,151.54,151.33,151.48,8693.0,149.8273,149.9758,149.768,149.9164,8693.0
2024-05-17 11:50:00,151.41,151.55,151.38,151.49,9552.0,149.8471,149.9857,149.8174,149.9263,9552.0
2024-05-17 12:00:00,151.47,151.56,151.22,151.29,5767.0,149.9065,149.9956,149.6591,149.7284,5767.0
2024-05-17 12:10:00,151.26,151.4,151.26,151.33,6940.0,149.6987,149.8372,149.6987,149.768,6940.0
2024-05-17 12:20:00,151.29,151.52,151.2,151.48,9022.0,149.7284,149.956,149.6393,149.9164,9022.0
2024-05-17 12:30:00,151.47,151.82,151.47,151.62,10208.0,149.9065,150.2529,149.9065,150.055,10208.0
2024-05-17 12:40:00,151.59,151.59,151.15,151.15,11163.0,150.0253,150.0253,149.5898,149.5898,11163.0
2024-05-17 12:50:00,151.22,151.37,151.17,151.34,6800.0,149.6591,149.8075,149.6096,149.7778,6800.0
2024-05-17 13:00:00,151.37,151.47,151.34,151.44,4326.0,149.8075,149.9065,149.7778,149.8768,4326.0
2024-05-17 13:10:00,151.41,151.48,151.3,151.31,6367.0,149.8471,149.9164,149.7383,149.7482,6367.0
2024-05-17 13:20:00,151.39,151.55,151.38,151.49,6700.0,149.8273,149.9857,149.8174,149.9263,6700.0
2024-05-17 13:30:00,151.61,151.68,151.47,151.56,6685.0,150.0451,150.1143,149.9065,149.9956,6685.0
2024-05-17 13:40:00,151.54,151.61,151.4,151.43,11268.0,149.9758,150.0451,149.8372,149.8669,11268.0
2024-05-17 13:50:00,151.43,151.52,151.42,151.48,5986.0,149.8669,149.956,149.857,149.9164,5986.0
2024-05-17 14:00:00,151.43,151.57,151.42,151.55,8960.0,149.8669,150.0055,149.857,149.9857,8960.0
2024-05-17 14:10:00,151.52,151.66,151.41,151.49,19377.0,149.956,150.0945,149.8471,149.9263,19377.0
2024-05-17 14:20:00,151.49,151.62,151.35,151.6,41536.0,149.9263,150.055,149.7877,150.0352,41536.0
2024-05-17 14:30:00,151.63,151.71,151.57,151.68,6375.0,150.0649,150.144,150.0055,150.1143,6375.0
2024-05-17 14:40:00,151.68,151.69,151.53,151.58,15047.0,150.1143,150.1242,149.9659,150.0154,15047.0
2024-05-17 14:50:00,151.58,151.78,151.56,151.71,12579.0,150.0154,150.2133,149.9956,150.144,12579.0
2024-05-17 15:00:00,151.73,151.75,151.58,151.66,11516.0,150.1638,150.1836,150.0154,150.0945,11516.0
2024-05-17 15:10:00,151.66,151.81,151.62,151.75,15624.0,150.0945,150.243,150.055,150.1836,15624.0
2024-05-17 15:20:00,151.77,151.82,151.5,151.5,49490.0,150.2034,150.2529,149.9362,149.9362,49490.0
2024-05-17 15:30:00,151.52,151.52,151.33,151.47,28760.0,149.956,149.956,149.768,149.9065,28760.0
2024-05-17 15:40:00,151.49,151.54,151.17,151.4,26092.0,149.9263,149.9758,149.6096,149.8372,26092.0
2024-05-17 15:50:00,151.35,151.61,151.25,151.54,158644.0,149.7877,150.0451,149.6888,149.9758,158644.0
2024-05-20 09:30:00,151.56,151.93,150.9,150.9,28767.0,149.9956,150.3618,149.3424,149.3424,28767.0
2024-05-20 09:40:00,151.05,151.45,151.04,151.36,10202.0,149.4908,149.8867,149.4809,149.7976,10202.0
2024-05-20 09:50:00,151.59,151.92,151.58,151.85,8588.0,150.0253,150.3519,150.0154,150.2826,8588.0
2024-05-20 10:00:00,151.85,151.92,151.3,151.31,15433.0,150.2826,150.3519,149.7383,149.7482,15433.0
2024-05-20 10:10:00,151.33,151.33,150.65,150.72,10597.0,149.768,149.768,149.095,149.1642,10597.0
2024-05-20 10:20:00,150.66,150.75,150.5,150.59,22525.0,149.1049,149.1939,148.9465,149.0356,22525.0
2024-05-20 10:30:00,150.6,150.9,150.36,150.82,15460.0,149.0455,149.3424,148.808,149.2632,15460.0
2024-05-20 10:40:00,150.81,150.97,150.75,150.75,7602.0,149.2533,149.4117,149.1939,149.1939,7602.0
2024-05-20 10:50:00,150.72,150.74,150.54,150.65,16351.0,149.1642,149.184,148.9861,149.095,16351.0
2024-05-20 11:00:00,150.62,150.84,150.55,150.55,8241.0,149.0653,149.283,148.996,148.996,8241.0
2024-05-20 11:10:00,150.61,150.85,150.58,150.78,17584.0,149.0554,149.2929,149.0257,149.2236,17584.0
2024-05-20 11:20:00,150.73,150.91,150.6,150.91,6225.0,149.1741,149.3523,149.0455,149.3523,6225.0
2024-05-20 11:30:00,150.92,151.49,150.92,151.34,14186.0,149.3622,149.9263,149.3622,149.7778,14186.0
2024-05-20 11:40:00,151.31,151.31,150.97,151.15,8308.0,149.7482,149.7482,149.4117,149.5898,8308.0
2024-05-20 11:50:00,151.15,151.23,150.89,150.89,5197.0,149.5898,149.669,149.3325,149.3325,5197.0
2024-05-20 12:00:00,150.91,150.97,150.77,150.92,3955.0,149.3523,149.4117,149.2137,149.3622,3955.0
2024-05-20 12:10:00,150.95,151.01,150.79,150.9,12009.0,149.3919,149.4513,149.2335,149.3424,12009.0
2024-05-20 12:20:00,150.95,150.98,150.81,150.87,5276.0,149.3919,149.4216,149.2533,149.3127,5276.0
2024-05-20 12:30:00,150.87,150.96,150.72,150.89,15467.0,149.3127,149.4018,149.1642,149.3325,15467.0
2024-05-20 12:40:00,150.93,151.29,150.87,150.92,32721.0,149.3721,149.7284,149.3127,149.3622,32721.0
2024-05-20 12:50:00,150.89,150.92,150.77,150.89,5400.0,149.3325,149.3622,149.2137,149.3325,5400.0
2024-05-20 13:00:00,150.86,150.86,150.65,150.71,9398.0,149.3028,149.3028,149.095,149.1544,9398.0
2024-05-20 13:10:00,150.71,150.74,150.61,150.66,10173.0,149.1544,149.184,149.0554,149.1049,10173.0
2024-05-20 13:20:00,150.66,151.01,150.54,150.96,20718.0,149.1049,149.4513,148.9861,149.4018,20718.0
2024-05-20 13:30:00,150.96,151.15,150.92,151.15,10108.0,149.4018,149.5898,149.3622,149.5898,10108.0
2024-05-20 13:40:00,151.16,151.28,150.83,150.94,13587.0,149.5997,149.7185,149.2731,149.382,13587.0
2024-05-20 13:50:00,150.9,150.9,150.75,150.78,5354.0,149.3424,149.3424,149.1939,149.2236,5354.0
2024-05-20 14:00:00,150.75,150.75,150.28,150.47,10105.0,149.1939,149.1939,148.7288,148.9168,10105.0
2024-05-20 14:10:00,150.4,150.54,150.35,150.5,4532.0,148.8476,148.9861,148.7981,148.9465,4532.0
2024-05-20 14:20:00,150.49,150.55,150.43,150.5,3889.0,148.9366,148.996,148.8772,148.9465,3889.0
2024-05-20 14:30:00,150.52,150.65,150.52,150.57,5426.0,148.9663,149.095,148.9663,149.0158,5426.0
2024-05-20 14:40:00,150.6,150.65,150.46,150.5,20881.0,149.0455,149.095,148.9069,148.9465,20881.0
2024-05-20 14:50:00,150.5,150.53,150.37,150.37,6431.0,148.9465,148.9762,148.8179,148.8179,6431.0
2024-05-20 15:00:00,150.34,150.43,150.32,150.41,8949.0,148.7882,148.8772,148.7684,148.8574,8949.0
2024-05-20 15:10:00,150.41,150.44,150.31,150.33,5505.0,148.8574,148.8871,148.7585,148.7783,5505.0
2024-05-20 15:20:00,150.31,150.31,150.11,150.23,9969.0,148.7585,148.7585,148.5605,148.6793,9969.0
2024-05-20 15:30:00,150.27,150.29,149.92,149.92,29632.0,148.7189,148.7387,148.3725,148.3725,29632.0
2024-05-20 15:40:00,149.92,149.95,149.65,149.8,37550.0,148.3725,148.4022,148.1053,148.2537,37550.0
2024-05-20 15:50:00,149.78,149.85,149.42,149.79,122979.0,148.234,148.3032,147.8777,148.2438,122979.0
2024-05-21 09:30:00,149.83,149.95,148.38,148.57,58553.0,148.2834,148.4022,146.8484,147.0364,58553.0
2024-05-21 09:40:00,148.52,149.81,148.52,149.72,21222.0,146.987,148.2636,146.987,148.1746,21222.0
2024-05-21 09:50:00,149.78,149.84,149.31,149.31,13000.0,148.234,148.2933,147.7688,147.7688,13000.0
2024-05-21 10:00:00,149.05,149.32,149.05,149.23,26182.0,147.5115,147.7787,147.5115,147.6896,26182.0
2024-05-21 10:10:00,149.27,149.45,149.11,149.19,12549.0,147.7292,147.9074,147.5709,147.65,12549.0
2024-05-21 10:20:00,149.2,149.27,148.86,148.86,20501.0,147.6599,147.7292,147.3234,147.3234,20501.0
2024-05-21 10:30:00,148.93,149.24,148.55,149.24,17828.0,147.3927,147.6995,147.0166,147.6995,17828.0
2024-05-21 10:40:00,149.15,149.61,149.13,149.59,10073.0,147.6105,148.0657,147.5907,148.0459,10073.0
2024-05-21 10:50:00,149.6,149.61,149.26,149.33,17245.0,148.0558,148.0657,147.7193,147.7886,17245.0
2024-05-21 11:00:00,149.26,149.29,148.96,149.0,5848.0,147.7193,147.749,147.4224,147.462,5848.0
2024-05-21 11:10:00,148.99,149.26,148.99,149.22,10681.0,147.4521,147.7193,147.4521,147.6797,10681.0
2024-05-21 11:20:00,149.21,149.38,149.03,149.03,8050.0,147.6698,147.8381,147.4917,147.4917,8050.0
2024-05-21 11:30:00,149.03,149.06,148.84,148.88,11973.0,147.4917,147.5214,147.3037,147.3432,11973.0
2024-05-21 11:40:00,148.84,149.08,148.83,148.91,25948.0,147.3037,147.5412,147.2938,147.3729,25948.0
2024-05-21 11:50:00,148.9,149.03,148.89,148.89,8762.0,147.363,147.4917,147.3531,147.3531,8762.0
2024-05-21 12:00:00,148.88,148.94,148.76,148.81,12079.0,147.3432,147.4026,147.2245,147.274,12079.0
2024-05-21 12:10:00,148.85,149.07,148.84,148.95,4947.0,147.3136,147.5313,147.3037,147.4125,4947.0
2024-05-21 12:20:00,148.97,149.01,148.86,148.92,17526.0,147.4323,147.4719,147.3234,147.3828,17526.0
2024-05-21 12:30:00,148.91,148.96,148.62,148.63,27630.0,147.3729,147.4224,147.0859,147.0958,27630.0
2024-05-21 12:40:00,148.62,148.98,148.61,148.96,18552.0,147.0859,147.4422,147.076,147.4224,18552.0
2024-05-21 12:50:00,148.95,148.95,148.77,148.84,20979.0,147.4125,147.4125,147.2344,147.3037,20979.0
2024-05-21 13:00:00,148.84,149.07,148.83,148.96,7862.0,147.3037,147.5313,147.2938,147.4224,7862.0
2024-05-21 13:10:00,148.96,148.98,148.78,148.84,5285.0,147.4224,147.4422,147.2443,147.3037,5285.0
2024-05-21 13:20:00,148.81,148.84,148.7,148.78,16528.0,147.274,147.3037,147.1651,147.2443,16528.0
2024-05-21 13:30:00,148.81,148.94,148.78,148.84,15182.0,147.274,147.4026,147.2443,147.3037,15182.0
2024-05-21 13:40:00,148.86,149.0,148.86,148.94,10430.0,147.3234,147.462,147.3234,147.4026,10430.0
2024-05-21 13:50:00,148.94,149.16,148.94,149.16,14231.0,147.4026,147.6204,147.4026,147.6204,14231.0
2024-05-21 14:00:00,149.19,149.19,148.85,148.89,12763.0,147.65,147.65,147.3136,147.3531,12763.0
2024-05-21 14:10:00,148.86,148.92,148.76,148.92,10812.0,147.3234,147.3828,147.2245,147.3828,10812.0
2024-05-21 14:20:00,148.97,148.99,148.91,148.95,10768.0,147.4323,147.4521,147.3729,147.4125,10768.0
2024-05-21 14:30:00,148.98,149.12,148.83,148.85,10551.0,147.4422,147.5808,147.2938,147.3136,10551.0
2024-05-21 14:40:00,148.83,148.91,148.82,148.88,9358.0,147.2938,147.3729,147.2839,147.3432,9358.0
2024-05-21 14:50:00,148.88,149.0,148.84,148.97,9430.0,147.3432,147.462,147.3037,147.4323,9430.0
2024-05-21 15:00:00,148.96,148.96,148.74,148.8,14068.0,147.4224,147.4224,147.2047,147.2641,14068.0
2024-05-21 15:10:00,148.81,149.21,148.81,149.21,14239.0,147.274,147.6698,147.274,147.6698,14239.0
2024-05-21 15:20:00,149.21,149.28,149.08,149.23,17286.0,147.6698,147.7391,147.5412,147.6896,17286.0
2024-05-21 15:30:00,149.22,149.65,149.22,149.65,26016.0,147.6797,148.1053,147.6797,148.1053,26016.0
2024-05-21 15:40:00,149.63,149.74,149.29,149.3,47024.0,148.0855,148.1944,147.749,147.7589,47024.0
2024-05-21 15:50:00,149.31,149.59,149.15,149.41,133709.0,147.7688,148.0459,147.6105,147.8678,133709.0
2024-05-22 09:30:00,148.5,149.23,147.98,148.63,82160.0,146.9672,147.6896,146.4525,147.0958,82160.0
2024-05-22 09:40:00,148.74,149.25,147.81,147.89,82911.0,147.2047,147.7094,146.2843,146.3635,82911.0
2024-05-22 09:50:00,147.91,148.19,145.78,145.89,116532.0,146.3833,146.6604,144.2752,144.3841,116532.0
2024-05-22 10:00:00,145.95,146.23,145.05,145.84,124741.0,144.4435,144.7206,143.5528,144.3346,124741.0
2024-05-22 10:10:00,145.8,146.47,145.7,146.18,55641.0,144.295,144.9581,144.1961,144.6711,55641.0
2024-05-22 10:20:00,146.25,146.73,145.88,146.5,45974.0,144.7404,145.2154,144.3742,144.9878,45974.0
2024-05-22 10:30:00,146.5,146.5,145.64,145.74,37467.0,144.9878,144.9878,144.1367,144.2357,37467.0
2024-05-22 10:40:00,145.74,146.49,145.54,146.49,47353.0,144.2357,144.9779,144.0377,144.9779,47353.0
2024-05-22 10:50:00,146.49,146.6,145.68,145.87,79133.0,144.9779,145.0868,144.1763,144.3643,79133.0
2024-05-22 11:00:00,145.79,145.89,145.52,145.67,28675.0,144.2851,144.3841,144.0179,144.1664,28675.0
2024-05-22 11:10:00,145.68,145.68,145.18,145.34,27126.0,144.1763,144.1763,143.6814,143.8398,27126.0
2024-05-22 11:20:00,145.29,145.76,145.2,145.75,18712.0,143.7903,144.2554,143.7012,144.2455,18712.0
2024-05-22 11:30:00,145.8,146.21,145.58,145.64,38196.0,144.295,144.7008,144.0773,144.1367,38196.0
2024-05-22 11:40:00,145.64,146.1,145.58,146.1,29224.0,144.1367,144.5919,144.0773,144.5919,29224.0
2024-05-22 11:50:00,146.06,146.2,145.78,146.0,31869.0,144.5523,144.6909,144.2752,144.493,31869.0
2024-05-22 12:00:00,146.0,146.19,145.94,146.12,34939.0,144.493,144.681,144.4336,144.6117,34939.0
2024-05-22 12:10:00,146.15,146.27,146.0,146.0,28962.0,144.6414,144.7602,144.493,144.493,28962.0
2024-05-22 12:20:00,146.02,146.18,145.85,146.18,15795.0,144.5128,144.6711,144.3445,144.6711,15795.0
2024-05-22 12:30:00,146.2,146.34,146.11,146.27,19374.0,144.6909,144.8295,144.6018,144.7602,19374.0
2024-05-22 12:40:00,146.27,146.3,145.92,146.04,25681.0,144.7602,144.7899,144.4138,144.5326,25681.0
2024-05-22 12:50:00,146.01,146.44,145.84,146.41,17444.0,144.5029,144.9284,144.3346,144.8987,17444.0
2024-05-22 13:00:00,146.4,146.65,146.4,146.46,14056.0,144.8888,145.1363,144.8888,144.9482,14056.0
2024-05-22 13:10:00,146.46,146.46,145.91,145.94,15159.0,144.9482,144.9482,144.4039,144.4336,15159.0
2024-05-22 13:20:00,145.94,146.3,145.92,146.18,12265.0,144.4336,144.7899,144.4138,144.6711,12265.0
2024-05-22 13:30:00,146.13,146.25,145.78,145.9,24274.0,144.6216,144.7404,144.2752,144.394,24274.0
2024-05-22 13:40:00,145.91,145.93,145.58,145.87,9386.0,144.4039,144.4237,144.0773,144.3643,9386.0
2024-05-22 13:50:00,145.97,146.06,145.73,145.96,16366.0,144.4633,144.5523,144.2258,144.4534,16366.0
2024-05-22 14:00:00,145.93,145.94,145.35,145.81,31603.0,144.4237,144.4336,143.8497,144.3049,31603.0
2024-05-22 14:10:00,145.75,145.75,145.16,145.25,28700.0,144.2455,144.2455,143.6616,143.7507,28700.0
2024-05-22 14:20:00,145.25,145.28,144.45,144.45,75487.0,143.7507,143.7804,142.959,142.959,75487.0
2024-05-22 14:30:00,144.49,144.65,144.36,144.55,28536.0,142.9986,143.1569,142.8699,143.0579,28536.0
2024-05-22 14:40:00,144.5,144.83,144.49,144.64,52247.0,143.0085,143.335,142.9986,143.147,52247.0
2024-05-22 14:50:00,144.6,144.64,144.23,144.45,18105.0,143.1074,143.147,142.7412,142.959,18105.0
2024-05-22 15:00:00,144.38,144.76,144.23,144.51,30563.0,142.8897,143.2658,142.7412,143.0183,30563.0
2024-05-22 15:10:00,144.54,144.54,144.08,144.21,34266.0,143.048,143.048,142.5928,142.7214,34266.0
2024-05-22 15:20:00,144.17,144.85,144.17,144.56,24967.0,142.6819,143.3548,142.6819,143.0678,24967.0
2024-05-22 15:30:00,144.56,145.08,144.39,144.44,31966.0,143.0678,143.5825,142.8996,142.9491,31966.0
2024-05-22 15:40:00,144.41,144.52,144.28,144.33,51249.0,142.9194,143.0282,142.7907,142.8402,51249.0
2024-05-22 15:50:00,144.3,144.67,144.22,144.63,143447.0,142.8105,143.1767,142.7313,143.1371,143447.0
2024-05-23 09:30:00,145.12,145.34,143.74,144.03,57895.0,143.6221,143.8398,142.2563,142.5433,57895.0
2024-05-23 09:40:00,143.98,144.97,143.9,144.19,36160.0,142.4938,143.4736,142.4146,142.7017,36160.0
2024-05-23 09:50:00,144.28,144.28,143.8,144.2,12871.0,142.7907,142.7907,142.3157,142.7115,12871.0
2024-05-23 10:00:00,144.06,144.11,143.02,143.33,24147.0,142.573,142.6225,141.5437,141.8505,24147.0
2024-05-23 10:10:00,143.39,143.64,143.2,143.39,31229.0,141.9099,142.1573,141.7219,141.9099,31229.0
2024-05-23 10:20:00,143.32,143.32,142.67,143.03,47378.0,141.8406,141.8406,141.1973,141.5536,47378.0
2024-05-23 10:30:00,142.97,143.49,142.93,143.44,21318.0,141.4942,142.0089,141.4547,141.9594,21318.0
2024-05-23 10:40:00,143.47,143.49,142.86,142.98,31403.0,141.9891,142.0089,141.3854,141.5041,31403.0
2024-05-23 10:50:00,142.89,143.16,142.8,143.14,29881.0,141.4151,141.6823,141.326,141.6625,29881.0
2024-05-23 11:00:00,143.1,143.52,143.08,143.47,27158.0,141.6229,142.0386,141.6031,141.9891,27158.0
2024-05-23 11:10:00,143.47,143.58,143.13,143.13,28680.0,141.9891,142.0979,141.6526,141.6526,28680.0
2024-05-23 11:20:00,143.19,143.3,142.99,143.25,35449.0,141.712,141.8208,141.514,141.7714,35449.0
2024-05-23 11:30:00,143.28,143.46,143.08,143.4,24434.0,141.801,141.9792,141.6031,141.9198,24434.0
2024-05-23 11:40:00,143.43,143.64,143.37,143.49,10595.0,141.9495,142.1573,141.8901,142.0089,10595.0
2024-05-23 11:50:00,143.5,143.79,143.5,143.59,15187.0,142.0188,142.3058,142.0188,142.1078,15187.0
2024-05-23 12:00:00,143.56,143.67,143.39,143.67,11971.0,142.0782,142.187,141.9099,142.187,11971.0
2024-05-23 12:10:00,143.64,143.92,143.51,143.92,15048.0,142.1573,142.4344,142.0287,142.4344,15048.0
2024-05-23 12:20:00,143.92,144.18,143.82,144.15,39826.0,142.4344,142.6918,142.3355,142.6621,39826.0
2024-05-23 12:30:00,144.15,144.16,143.93,144.0,25967.0,142.6621,142.672,142.4443,142.5136,25967.0
2024-05-23 12:40:00,144.0,144.01,143.51,143.64,11453.0,142.5136,142.5235,142.0287,142.1573,11453.0
2024-05-23 12:50:00,143.59,143.6,143.23,143.29,13380.0,142.1078,142.1177,141.7516,141.8109,13380.0
2024-05-23 13:00:00,143.33,143.36,143.07,143.29,19491.0,141.8505,141.8802,141.5932,141.8109,19491.0
2024-05-23 13:10:00,143.28,143.52,143.28,143.33,10094.0,141.801,142.0386,141.801,141.8505,10094.0
2024-05-23 13:20:00,143.32,143.46,143.19,143.41,12218.0,141.8406,141.9792,141.712,141.9297,12218.0
2024-05-23 13:30:00,143.35,143.4,143.1,143.14,26122.0,141.8703,141.9198,141.6229,141.6625,26122.0
2024-05-23 13:40:00,143.14,143.38,142.9,142.9,25197.0,141.6625,141.9,141.425,141.425,25197.0
2024-05-23 13:50:00,142.9,143.13,142.82,142.93,15677.0,141.425,141.6526,141.3458,141.4547,15677.0
2024-05-23 14:00:00,142.85,142.88,142.55,142.71,16352.0,141.3755,141.4052,141.0786,141.2369,16352.0
2024-05-23 14:10:00,142.69,142.78,142.45,142.47,11865.0,141.2171,141.3062,140.9796,140.9994,11865.0
2024-05-23 14:20:00,142.52,142.9,142.47,142.68,14987.0,141.0489,141.425,140.9994,141.2072,14987.0
2024-05-23 14:30:00,142.69,142.87,142.55,142.81,19953.0,141.2171,141.3953,141.0786,141.3359,19953.0
2024-05-23 14:40:00,142.78,142.97,142.29,142.38,27180.0,141.3062,141.4942,140.8213,140.9103,27180.0
2024-05-23 14:50:00,142.35,142.61,142.3,142.56,23355.0,140.8806,141.138,140.8312,141.0885,23355.0
2024-05-23 15:00:00,142.55,142.81,142.38,142.68,20135.0,141.0786,141.3359,140.9103,141.2072,20135.0
2024-05-23 15:10:00,142.65,142.81,142.46,142.67,35785.0,141.1775,141.3359,140.9895,141.1973,35785.0
2024-05-23 15:20:00,142.72,142.82,142.38,142.67,19779.0,141.2468,141.3458,140.9103,141.1973,19779.0
2024-05-23 15:30:00,142.69,142.84,142.63,142.78,18821.0,141.2171,141.3656,141.1578,141.3062,18821.0
2024-05-23 15:40:00,142.8,142.85,142.43,142.81,35914.0,141.326,141.3755,140.9598,141.3359,35914.0
2024-05-23 15:50:00,142.82,143.0,142.61,142.8,87581.0,141.3458,141.5239,141.138,141.326,87581.0
2024-05-24 09:30:00,143.97,144.63,143.38,144.62,41008.0,142.4839,143.1371,141.9,143.1272,41008.0
2024-05-24 09:40:00,144.47,144.88,144.08,144.12,17063.0,142.9788,143.3845,142.5928,142.6324,17063.0
2024-05-24 09:50:00,144.16,144.16,143.63,143.93,22691.0,142.672,142.672,142.1474,142.4443,22691.0
2024-05-24 10:00:00,144.09,144.46,143.96,144.3,13044.0,142.6027,142.9689,142.474,142.8105,13044.0
2024-05-24 10:10:00,144.24,144.61,144.19,144.57,5174.0,142.7511,143.1173,142.7017,143.0777,5174.0
2024-05-24 10:20:00,144.6,144.68,144.34,144.34,9273.0,143.1074,143.1866,142.8501,142.8501,9273.0
2024-05-24 10:30:00,144.4,144.51,144.23,144.23,7367.0,142.9095,143.0183,142.7412,142.7412,7367.0
2024-05-24 10:40:00,144.18,144.18,143.7,143.99,8757.0,142.6918,142.6918,142.2167,142.5037,8757.0
2024-05-24 10:50:00,143.99,144.71,143.99,144.57,15205.0,142.5037,143.2163,142.5037,143.0777,15205.0
2024-05-24 11:00:00,144.63,144.86,144.6,144.71,4705.0,143.1371,143.3647,143.1074,143.2163,4705.0
2024-05-24 11:10:00,144.77,144.77,144.51,144.58,9686.0,143.2757,143.2757,143.0183,143.0876,9686.0
2024-05-24 11:20:00,144.62,144.62,144.34,144.43,16736.0,143.1272,143.1272,142.8501,142.9392,16736.0
2024-05-24 11:30:00,144.43,144.59,144.2,144.21,13172.0,142.9392,143.0975,142.7115,142.7214,13172.0
2024-05-24 11:40:00,144.18,144.37,144.11,144.19,13089.0,142.6918,142.8798,142.6225,142.7017,13089.0
2024-05-24 11:50:00,144.19,144.45,144.14,144.43,9660.0,142.7017,142.959,142.6522,142.9392,9660.0
2024-05-24 12:00:00,144.48,144.52,144.32,144.4,13263.0,142.9887,143.0282,142.8303,142.9095,13263.0
2024-05-24 12:10:00,144.45,144.64,144.45,144.64,9876.0,142.959,143.147,142.959,143.147,9876.0
2024-05-24 12:20:00,144.64,144.68,144.53,144.56,5085.0,143.147,143.1866,143.0381,143.0678,5085.0
2024-05-24 12:30:00,144.57,144.6,144.42,144.44,8972.0,143.0777,143.1074,142.9293,142.9491,8972.0
2024-05-24 12:40:00,144.4,144.48,144.36,144.47,12026.0,142.9095,142.9887,142.8699,142.9788,12026.0
2024-05-24 12:50:00,144.43,144.54,144.31,144.4,11460.0,142.9392,143.048,142.8204,142.9095,11460.0
2024-05-24 13:00:00,144.4,144.54,144.4,144.45,3503.0,142.9095,143.048,142.9095,142.959,3503.0
2024-05-24 13:10:00,144.46,144.66,144.45,144.66,6628.0,142.9689,143.1668,142.959,143.1668,6628.0
2024-05-24 13:20:00,144.66,144.7,144.48,144.52,9901.0,143.1668,143.2064,142.9887,143.0282,9901.0
2024-05-24 13:30:00,144.46,144.5,144.4,144.43,5825.0,142.9689,143.0085,142.9095,142.9392,5825.0
2024-05-24 13:40:00,144.4,144.41,144.3,144.4,4034.0,142.9095,142.9194,142.8105,142.9095,4034.0
2024-05-24 13:50:00,144.41,144.46,144.25,144.28,8867.0,142.9194,142.9689,142.761,142.7907,8867.0
2024-05-24 14:00:00,144.3,144.5,144.24,144.45,4971.0,142.8105,143.0085,142.7511,142.959,4971.0
2024-05-24 14:10:00,144.43,144.43,144.3,144.4,3247.0,142.9392,142.9392,142.8105,142.9095,3247.0
2024-05-24 14:20:00,144.34,144.36,143.93,144.04,28026.0,142.8501,142.8699,142.4443,142.5532,28026.0
2024-05-24 14:30:00,144.0,144.17,144.0,144.17,6617.0,142.5136,142.6819,142.5136,142.6819,6617.0
2024-05-24 14:40:00,144.19,144.27,144.11,144.17,21885.0,142.7017,142.7808,142.6225,142.6819,21885.0
2024-05-24 14:50:00,144.18,144.21,143.96,144.1,8406.0,142.6918,142.7214,142.474,142.6126,8406.0
2024-05-24 15:00:00,144.09,144.28,143.87,144.28,8286.0,142.6027,142.7907,142.385,142.7907,8286.0
2024-05-24 15:10:00,144.25,144.3,144.08,144.15,15374.0,142.761,142.8105,142.5928,142.6621,15374.0
2024-05-24 15:20:00,144.1,144.11,143.92,144.03,22753.0,142.6126,142.6225,142.4344,142.5433,22753.0
2024-05-24 15:30:00,144.03,144.51,143.95,144.4,13747.0,142.5433,143.0183,142.4641,142.9095,13747.0
2024-05-24 15:40:00,144.37,144.38,143.99,144.21,24965.0,142.8798,142.8897,142.5037,142.7214,24965.0
2024-05-24 15:50:00,144.24,144.67,144.2,144.62,86474.0,142.7511,143.1767,142.7115,143.1272,86474.0
2024-05-28 09:30:00,144.82,145.41,144.39,144.87,32226.0,143.3251,143.9091,142.8996,143.3746,32226.0
2024-05-28 09:40:00,144.87,145.48,144.7,145.04,11858.0,143.3746,143.9783,143.2064,143.5429,11858.0
2024-05-28 09:50:00,145.12,145.35,144.95,145.04,9146.0,143.6221,143.8497,143.4538,143.5429,9146.0
2024-05-28 10:00:00,144.91,144.91,143.9,144.17,17410.0,143.4142,143.4142,142.4146,142.6819,17410.0
2024-05-28 10:10:00,144.11,144.51,143.78,144.44,15547.0,142.6225,143.0183,142.2959,142.9491,15547.0
2024-05-28 10:20:00,144.42,144.42,144.02,144.19,10862.0,142.9293,142.9293,142.5334,142.7017,10862.0
2024-05-28 10:30:00,144.14,144.23,143.71,143.82,12916.0,142.6522,142.7412,142.2266,142.3355,12916.0
2024-05-28 10:40:00,143.7,144.13,143.67,144.1,12356.0,142.2167,142.6423,142.187,142.6126,12356.0
2024-05-28 10:50:00,144.07,144.15,143.6,143.63,8419.0,142.5829,142.6621,142.1177,142.1474,8419.0
2024-05-28 11:00:00,143.63,143.63,143.32,143.63,12355.0,142.1474,142.1474,141.8406,142.1474,12355.0
2024-05-28 11:10:00,143.63,143.88,143.57,143.81,5258.0,142.1474,142.3949,142.0881,142.3256,5258.0
2024-05-28 11:20:00,143.81,143.88,143.58,143.63,6756.0,142.3256,142.3949,142.0979,142.1474,6756.0
2024-05-28 11:30:00,143.53,143.53,143.13,143.27,8353.0,142.0485,142.0485,141.6526,141.7911,8353.0
2024-05-28 11:40:00,143.33,143.44,143.25,143.32,6151.0,141.8505,141.9594,141.7714,141.8406,6151.0
2024-05-28 11:50:00,143.33,143.46,143.23,143.23,15941.0,141.8505,141.9792,141.7516,141.7516,15941.0
2024-05-28 12:00:00,143.3,143.3,142.93,143.04,10644.0,141.8208,141.8208,141.4547,141.5635,10644.0
2024-05-28 12:10:00,143.03,143.32,143.02,143.18,12617.0,141.5536,141.8406,141.5437,141.7021,12617.0
2024-05-28 12:20:00,143.16,143.2,142.98,143.1,17418.0,141.6823,141.7219,141.5041,141.6229,17418.0
2024-05-28 12:30:00,143.12,143.35,143.02,143.29,10954.0,141.6427,141.8703,141.5437,141.8109,10954.0
2024-05-28 12:40:00,143.33,143.37,143.15,143.18,10883.0,141.8505,141.8901,141.6724,141.7021,10883.0
2024-05-28 12:50:00,143.17,143.22,142.95,143.0,6891.0,141.6922,141.7417,141.4745,141.5239,6891.0
2024-05-28 13:00:00,143.03,143.04,142.77,143.03,10990.0,141.5536,141.5635,141.2963,141.5536,10990.0
2024-05-28 13:10:00,143.0,143.04,142.78,142.89,4569.0,141.5239,141.5635,141.3062,141.4151,4569.0
2024-05-28 13:20:00,142.87,142.94,142.74,142.93,11349.0,141.3953,141.4646,141.2666,141.4547,11349.0
2024-05-28 13:30:00,142.9,142.95,142.8,142.89,12590.0,141.425,141.4745,141.326,141.4151,12590.0
2024-05-28 13:40:00,142.89,142.91,142.41,142.41,14685.0,141.4151,141.4349,140.94,140.94,14685.0
2024-05-28 13:50:00,142.39,142.55,142.33,142.53,9454.0,140.9202,141.0786,140.8609,141.0588,9454.0
2024-05-28 14:00:00,142.51,142.66,142.39,142.61,9050.0,141.039,141.1874,140.9202,141.138,9050.0
2024-05-28 14:10:00,142.62,142.69,142.27,142.38,9380.0,141.1479,141.2171,140.8015,140.9103,9380.0
2024-05-28 14:20:00,142.38,142.44,142.11,142.13,10486.0,140.9103,140.9697,140.6431,140.6629,10486.0
2024-05-28 14:30:00,142.08,142.08,141.81,141.92,12055.0,140.6134,140.6134,140.3462,140.4551,12055.0
2024-05-28 14:40:00,141.98,142.1,141.98,142.04,8189.0,140.5145,140.6332,140.5145,140.5738,8189.0
2024-05-28 14:50:00,142.04,142.26,141.88,142.16,10650.0,140.5738,140.7916,140.4155,140.6926,10650.0
2024-05-28 15:00:00,142.1,142.19,142.0,142.14,11083.0,140.6332,140.7223,140.5343,140.6728,11083.0
2024-05-28 15:10:00,142.12,142.2,141.96,142.2,13626.0,140.653,140.7322,140.4947,140.7322,13626.0
2024-05-28 15:20:00,142.22,142.3,142.03,142.11,20613.0,140.752,140.8312,140.5639,140.6431,20613.0
2024-05-28 15:30:00,142.13,142.63,142.13,142.49,23099.0,140.6629,141.1578,140.6629,141.0192,23099.0
2024-05-28 15:40:00,142.5,142.83,142.39,142.79,32681.0,141.0291,141.3557,140.9202,141.3161,32681.0
2024-05-28 15:50:00,142.81,143.03,142.64,142.81,119156.0,141.3359,141.5536,141.1677,141.3359,119156.0
2024-05-29 09:30:00,140.95,141.64,140.47,141.53,52550.0,139.4951,140.178,139.02,140.0691,52550.0
2024-05-29 09:40:00,141.43,141.46,140.42,140.93,51884.0,139.9701,139.9998,138.9706,139.4753,51884.0
2024-05-29 09:50:00,141.01,141.64,141.0,141.4,40118.0,139.5545,140.178,139.5446,139.9405,40118.0
2024-05-29 10:00:00,141.42,141.7,140.72,141.14,59061.0,139.9602,140.2374,139.2675,139.6831,59061.0
2024-05-29 10:10:00,141.12,141.61,140.51,140.62,22748.0,139.6633,140.1483,139.0596,139.1685,22748.0
2024-05-29 10:20:00,140.63,141.07,140.63,140.75,55297.0,139.1784,139.6139,139.1784,139.2972,55297.0
2024-05-29 10:30:00,140.74,141.97,140.66,141.83,19342.0,139.2873,140.5046,139.2081,140.366,19342.0
2024-05-29 10:40:00,141.7,141.73,141.3,141.46,11143.0,140.2374,140.267,139.8415,139.9998,11143.0
2024-05-29 10:50:00,141.51,141.51,141.16,141.3,13185.0,140.0493,140.0493,139.7029,139.8415,13185.0
2024-05-29 11:00:00,141.27,141.39,141.22,141.3,6860.0,139.8118,139.9306,139.7623,139.8415,6860.0
2024-05-29 11:10:00,141.26,141.27,140.95,141.04,9352.0,139.8019,139.8118,139.4951,139.5842,9352.0
2024-05-29 11:20:00,141.07,141.22,141.04,141.04,9832.0,139.6139,139.7623,139.5842,139.5842,9832.0
2024-05-29 11:30:00,141.04,141.24,140.73,141.24,55857.0,139.5842,139.7821,139.2774,139.7821,55857.0
2024-05-29 11:40:00,141.2,141.21,141.02,141.08,15188.0,139.7425,139.7524,139.5644,139.6238,15188.0
2024-05-29 11:50:00,141.16,141.29,140.96,140.99,14375.0,139.7029,139.8316,139.505,139.5347,14375.0
2024-05-29 12:00:00,140.93,140.93,140.76,140.82,6685.0,139.4753,139.4753,139.3071,139.3664,6685.0
2024-05-29 12:10:00,140.82,140.89,140.56,140.84,19926.0,139.3664,139.4357,139.1091,139.3862,19926.0
2024-05-29 12:20:00,140.78,141.06,140.78,140.99,17450.0,139.3268,139.604,139.3268,139.5347,17450.0
2024-05-29 12:30:00,140.99,141.06,140.81,140.87,80742.0,139.5347,139.604,139.3565,139.4159,80742.0
2024-05-29 12:40:00,140.89,141.3,140.72,141.21,10612.0,139.4357,139.8415,139.2675,139.7524,10612.0
2024-05-29 12:50:00,141.23,141.5,141.21,141.31,23223.0,139.7722,140.0394,139.7524,139.8514,23223.0
2024-05-29 13:00:00,141.36,141.39,140.83,141.23,14392.0,139.9009,139.9306,139.3763,139.7722,14392.0
2024-05-29 13:10:00,141.16,141.17,140.92,140.94,13683.0,139.7029,139.7128,139.4654,139.4852,13683.0
2024-05-29 13:20:00,140.98,141.29,140.98,141.23,10303.0,139.5248,139.8316,139.5248,139.7722,10303.0
2024-05-29 13:30:00,141.21,141.24,141.02,141.11,13509.0,139.7524,139.7821,139.5644,139.6534,13509.0
2024-05-29 13:40:00,141.11,141.11,140.94,141.03,18127.0,139.6534,139.6534,139.4852,139.5743,18127.0
2024-05-29 13:50:00,141.04,141.32,141.04,141.27,9860.0,139.5842,139.8613,139.5842,139.8118,9860.0
2024-05-29 14:00:00,141.27,141.29,140.99,141.05,17616.0,139.8118,139.8316,139.5347,139.5941,17616.0
2024-05-29 14:10:00,141.02,141.17,140.93,141.08,7978.0,139.5644,139.7128,139.4753,139.6238,7978.0
2024-05-29 14:20:00,141.12,141.12,140.87,140.99,18583.0,139.6633,139.6633,139.4159,139.5347,18583.0
2024-05-29 14:30:00,140.96,141.08,140.87,140.92,9630.0,139.505,139.6238,139.4159,139.4654,9630.0
2024-05-29 14:40:00,140.9,141.04,140.72,140.85,23369.0,139.4456,139.5842,139.2675,139.3961,23369.0
2024-05-29 14:50:00,140.85,140.9,140.73,140.84,11023.0,139.3961,139.4456,139.2774,139.3862,11023.0
2024-05-29 15:00:00,140.83,141.08,140.8,141.0,50859.0,139.3763,139.6238,139.3466,139.5446,50859.0
2024-05-29 15:10:00,141.0,141.35,140.96,141.27,25907.0,139.5446,139.891,139.505,139.8118,25907.0
2024-05-29 15:20:00,141.26,141.63,141.26,141.43,17332.0,139.8019,140.1681,139.8019,139.9701,17332.0
2024-05-29 15:30:00,141.39,141.51,141.24,141.49,20512.0,139.9306,140.0493,139.7821,140.0295,20512.0
2024-05-29 15:40:00,141.5,141.62,141.31,141.44,27830.0,140.0394,140.1582,139.8514,139.98,27830.0
2024-05-29 15:50:00,141.44,141.71,141.31,141.41,146860.0,139.98,140.2473,139.8514,139.9503,146860.0
2024-05-30 09:30:00,142.65,143.81,142.44,143.01,32754.0,141.1775,142.3256,140.9697,141.5338,32754.0
2024-05-30 09:40:00,143.2,143.58,143.13,143.44,13590.0,141.7219,142.0979,141.6526,141.9594,13590.0
2024-05-30 09:50:00,143.29,144.4,143.29,144.39,21589.0,141.8109,142.9095,141.8109,142.8996,21589.0
2024-05-30 10:00:00,144.39,144.4,143.21,143.44,27358.0,142.8996,142.9095,141.7318,141.9594,27358.0
2024-05-30 10:10:00,143.49,143.68,142.91,143.33,33356.0,142.0089,142.1969,141.4349,141.8505,33356.0
2024-05-30 10:20:00,143.44,143.86,143.34,143.75,17816.0,141.9594,142.3751,141.8604,142.2662,17816.0
2024-05-30 10:30:00,143.7,143.77,143.39,143.47,12251.0,142.2167,142.286,141.9099,141.9891,12251.0
2024-05-30 10:40:00,143.52,144.09,143.44,143.92,16374.0,142.0386,142.6027,141.9594,142.4344,16374.0
2024-05-30 10:50:00,143.92,143.93,143.62,143.8,16692.0,142.4344,142.4443,142.1375,142.3157,16692.0
2024-05-30 11:00:00,143.79,143.84,143.44,143.81,17130.0,142.3058,142.3553,141.9594,142.3256,17130.0
2024-05-30 11:10:00,143.78,144.26,143.72,144.25,25170.0,142.2959,142.7709,142.2365,142.761,25170.0
2024-05-30 11:20:00,144.27,144.57,144.21,144.31,30994.0,142.7808,143.0777,142.7214,142.8204,30994.0
2024-05-30 11:30:00,144.33,144.52,144.29,144.32,17823.0,142.8402,143.0282,142.8006,142.8303,17823.0
2024-05-30 11:40:00,144.39,144.61,144.36,144.43,14581.0,142.8996,143.1173,142.8699,142.9392,14581.0
2024-05-30 11:50:00,144.43,144.44,144.06,144.35,11683.0,142.9392,142.9491,142.573,142.86,11683.0
2024-05-30 12:00:00,144.35,144.77,144.3,144.55,13987.0,142.86,143.2757,142.8105,143.0579,13987.0
2024-05-30 12:10:00,144.56,144.86,144.53,144.6,15433.0,143.0678,143.3647,143.0381,143.1074,15433.0
2024-05-30 12:20:00,144.62,144.69,144.36,144.36,12323.0,143.1272,143.1965,142.8699,142.8699,12323.0
2024-05-30 12:30:00,144.36,144.59,144.24,144.56,15171.0,142.8699,143.0975,142.7511,143.0678,15171.0
2024-05-30 12:40:00,144.56,144.71,144.48,144.48,12482.0,143.0678,143.2163,142.9887,142.9887,12482.0
2024-05-30 12:50:00,144.48,144.6,144.39,144.46,10257.0,142.9887,143.1074,142.8996,142.9689,10257.0
2024-05-30 13:00:00,144.48,144.67,144.43,144.58,12475.0,142.9887,143.1767,142.9392,143.0876,12475.0
2024-05-30 13:10:00,144.56,144.63,144.2,144.21,9284.0,143.0678,143.1371,142.7115,142.7214,9284.0
2024-05-30 13:20:00,144.21,144.7,144.19,144.68,19377.0,142.7214,143.2064,142.7017,143.1866,19377.0
2024-05-30 13:30:00,144.66,145.12,144.64,144.97,68164.0,143.1668,143.6221,143.147,143.4736,68164.0
2024-05-30 13:40:00,145.05,145.14,144.78,144.85,17888.0,143.5528,143.6418,143.2856,143.3548,17888.0
2024-05-30 13:50:00,144.86,145.13,144.78,145.09,18275.0,143.3647,143.6319,143.2856,143.5924,18275.0
2024-05-30 14:00:00,145.1,145.1,144.46,144.58,9325.0,143.6023,143.6023,142.9689,143.0876,9325.0
2024-05-30 14:10:00,144.59,144.99,144.5,144.86,28367.0,143.0975,143.4934,143.0085,143.3647,28367.0
2024-05-30 14:20:00,144.81,145.08,144.75,145.07,72338.0,143.3153,143.5825,143.2559,143.5726,72338.0
2024-05-30 14:30:00,145.08,145.19,144.99,145.05,15006.0,143.5825,143.6913,143.4934,143.5528,15006.0
2024-05-30 14:40:00,145.07,145.22,145.04,145.06,11874.0,143.5726,143.721,143.5429,143.5627,11874.0
2024-05-30 14:50:00,145.05,145.16,144.82,144.99,16877.0,143.5528,143.6616,143.3251,143.4934,16877.0
2024-05-30 15:00:00,144.99,145.15,144.89,145.06,9876.0,143.4934,143.6517,143.3944,143.5627,9876.0
2024-05-30 15:10:00,145.09,145.23,144.99,145.17,18882.0,143.5924,143.7309,143.4934,143.6715,18882.0
2024-05-30 15:20:00,145.27,145.64,145.22,145.59,66471.0,143.7705,144.1367,143.721,144.0872,66471.0
2024-05-30 15:30:00,145.63,145.73,145.07,145.14,24818.0,144.1268,144.2258,143.5726,143.6418,24818.0
2024-05-30 15:40:00,145.16,145.45,145.05,145.15,43017.0,143.6616,143.9486,143.5528,143.6517,43017.0
2024-05-30 15:50:00,145.11,145.76,145.0,145.54,135186.0,143.6122,144.2554,143.5033,144.0377,135186.0
2024-05-31 09:30:00,146.52,147.88,146.36,147.83,54058.0,145.0076,146.3536,144.8493,146.3041,54058.0
2024-05-31 09:40:00,147.88,148.09,147.13,147.55,76040.0,146.3536,146.5614,145.6113,146.027,76040.0
2024-05-31 09:50:00,147.56,147.78,146.52,146.68,20904.0,146.0369,146.2546,145.0076,145.1659,20904.0
2024-05-31 10:00:00,146.6,146.75,145.94,146.75,100773.0,145.0868,145.2352,144.4336,145.2352,100773.0
2024-05-31 10:10:00,146.75,146.75,146.03,146.16,13264.0,145.2352,145.2352,144.5227,144.6513,13264.0
2024-05-31 10:20:00,146.07,146.26,145.17,145.92,28303.0,144.5622,144.7503,143.6715,144.4138,28303.0
2024-05-31 10:30:00,145.92,146.27,145.73,146.27,16829.0,144.4138,144.7602,144.2258,144.7602,16829.0
2024-05-31 10:40:00,146.25,146.33,145.69,145.7,14201.0,144.7404,144.8196,144.1862,144.1961,14201.0
2024-05-31 10:50:00,145.77,146.18,145.5,145.52,18869.0,144.2653,144.6711,143.9981,144.0179,18869.0
2024-05-31 11:00:00,145.52,145.66,145.19,145.64,17824.0,144.0179,144.1565,143.6913,144.1367,17824.0
2024-05-31 11:10:00,145.66,145.89,145.61,145.8,24520.0,144.1565,144.3841,144.107,144.295,24520.0
2024-05-31 11:20:00,145.78,146.22,145.74,145.82,10551.0,144.2752,144.7107,144.2357,144.3148,10551.0
2024-05-31 11:30:00,145.74,146.07,145.64,145.76,9817.0,144.2357,144.5622,144.1367,144.2554,9817.0
2024-05-31 11:40:00,145.72,145.73,145.52,145.65,6391.0,144.2159,144.2258,144.0179,144.1466,6391.0
2024-05-31 11:50:00,145.7,145.77,145.42,145.52,13484.0,144.1961,144.2653,143.919,144.0179,13484.0
2024-05-31 12:00:00,145.48,145.51,145.19,145.39,9183.0,143.9783,144.008,143.6913,143.8893,9183.0
2024-05-31 12:10:00,145.34,145.58,145.26,145.27,20268.0,143.8398,144.0773,143.7606,143.7705,20268.0
2024-05-31 12:20:00,145.36,145.43,145.19,145.37,8828.0,143.8596,143.9289,143.6913,143.8695,8828.0
2024-05-31 12:30:00,145.45,145.46,145.21,145.27,19824.0,143.9486,143.9585,143.7111,143.7705,19824.0
2024-05-31 12:40:00,145.26,145.48,145.26,145.32,12007.0,143.7606,143.9783,143.7606,143.82,12007.0
2024-05-31 12:50:00,145.25,145.29,145.11,145.29,12640.0,143.7507,143.7903,143.6122,143.7903,12640.0
2024-05-31 13:00:00,145.31,145.57,145.28,145.46,18661.0,143.8101,144.0674,143.7804,143.9585,18661.0
2024-05-31 13:10:00,145.47,145.76,145.43,145.67,36979.0,143.9684,144.2554,143.9289,144.1664,36979.0
2024-05-31 13:20:00,145.7,145.73,145.27,145.33,6321.0,144.1961,144.2258,143.7705,143.8299,6321.0
2024-05-31 13:30:00,145.38,145.53,145.35,145.49,9086.0,143.8794,144.0278,143.8497,143.9882,9086.0
2024-05-31 13:40:00,145.49,145.71,145.41,145.68,6353.0,143.9882,144.206,143.9091,144.1763,6353.0
2024-05-31 13:50:00,145.7,145.72,145.27,145.27,10030.0,144.1961,144.2159,143.7705,143.7705,10030.0
2024-05-31 14:00:00,145.29,145.91,145.25,145.89,24386.0,143.7903,144.4039,143.7507,144.3841,24386.0
2024-05-31 14:10:00,145.91,146.0,145.67,145.69,20473.0,144.4039,144.493,144.1664,144.1862,20473.0
2024-05-31 14:20:00,145.73,145.77,145.49,145.5,13536.0,144.2258,144.2653,143.9882,143.9981,13536.0
2024-05-31 14:30:00,145.48,145.48,145.16,145.18,14436.0,143.9783,143.9783,143.6616,143.6814,14436.0
2024-05-31 14:40:00,145.09,145.51,145.09,145.28,19462.0,143.5924,144.008,143.5924,143.7804,19462.0
2024-05-31 14:50:00,145.21,145.38,145.17,145.28,20497.0,143.7111,143.8794,143.6715,143.7804,20497.0
2024-05-31 15:00:00,145.27,145.56,145.18,145.48,23319.0,143.7705,144.0575,143.6814,143.9783,23319.0
2024-05-31 15:10:00,145.43,145.89,145.43,145.79,45026.0,143.9289,144.3841,143.9289,144.2851,45026.0
2024-05-31 15:20:00,145.8,146.13,145.78,145.89,34659.0,144.295,144.6216,144.2752,144.3841,34659.0
2024-05-31 15:30:00,145.9,146.13,145.55,146.06,36310.0,144.394,144.6216,144.0476,144.5523,36310.0
2024-05-31 15:40:00,146.09,146.94,146.08,146.73,54284.0,144.582,145.4233,144.5721,145.2154,54284.0
2024-05-31 15:50:00,146.72,147.96,146.63,147.86,277709.0,145.2055,146.4327,145.1165,146.3338,277709.0
2024-06-03 09:30:00,147.8,148.06,146.42,147.02,38732.0,146.2744,146.5317,144.9086,145.5024,38732.0
2024-06-03 09:40:00,147.03,147.53,146.47,147.39,28663.0,145.5123,146.0072,144.9581,145.8686,28663.0
2024-06-03 09:50:00,147.42,147.76,146.82,146.98,27706.0,145.8983,146.2348,145.3045,145.4629,27706.0
2024-06-03 10:00:00,147.22,148.03,147.21,147.89,19971.0,145.7004,146.502,145.6905,146.3635,19971.0
2024-06-03 10:10:00,147.89,147.91,146.76,147.09,44729.0,146.3635,146.3833,145.2451,145.5717,44729.0
2024-06-03 10:20:00,147.09,147.49,146.81,147.4,30680.0,145.5717,145.9676,145.2946,145.8785,30680.0
2024-06-03 10:30:00,147.44,147.66,147.18,147.25,14780.0,145.9181,146.1358,145.6608,145.7301,14780.0
2024-06-03 10:40:00,147.24,147.68,146.72,146.72,13618.0,145.7202,146.1556,145.2055,145.2055,13618.0
2024-06-03 10:50:00,146.73,147.63,146.73,147.25,21845.0,145.2154,146.1061,145.2154,145.7301,21845.0
2024-06-03 11:00:00,147.25,147.83,147.11,147.78,12205.0,145.7301,146.3041,145.5915,146.2546,12205.0
2024-06-03 11:10:00,147.86,148.0,147.51,147.51,7513.0,146.3338,146.4723,145.9874,145.9874,7513.0
2024-06-03 11:20:00,147.63,147.68,147.23,147.42,4183.0,146.1061,146.1556,145.7103,145.8983,4183.0
2024-06-03 11:30:00,147.36,147.82,147.35,147.5,11029.0,145.8389,146.2942,145.829,145.9775,11029.0
2024-06-03 11:40:00,147.4,147.56,147.03,147.5,8682.0,145.8785,146.0369,145.5123,145.9775,8682.0
2024-06-03 11:50:00,147.5,147.79,147.26,147.4,14577.0,145.9775,146.2645,145.74,145.8785,14577.0
2024-06-03 12:00:00,147.48,147.69,147.06,147.06,11631.0,145.9577,146.1655,145.542,145.542,11631.0
2024-06-03 12:10:00,147.16,147.31,146.87,147.05,8264.0,145.641,145.7894,145.354,145.5321,8264.0
2024-06-03 12:20:00,147.05,147.16,146.78,147.1,8618.0,145.5321,145.641,145.2649,145.5816,8618.0
2024-06-03 12:30:00,147.02,147.4,146.8,147.4,7241.0,145.5024,145.8785,145.2847,145.8785,7241.0
2024-06-03 12:40:00,147.4,147.45,147.0,147.13,6149.0,145.8785,145.928,145.4826,145.6113,6149.0
2024-06-03 12:50:00,147.13,147.2,146.63,146.97,8784.0,145.6113,145.6806,145.1165,145.453,8784.0
2024-06-03 13:00:00,147.02,147.07,146.48,146.55,6696.0,145.5024,145.5519,144.968,145.0373,6696.0
2024-06-03 13:10:00,146.35,146.83,146.25,146.83,8322.0,144.8394,145.3144,144.7404,145.3144,8322.0
2024-06-03 13:20:00,146.86,147.06,146.82,146.96,7487.0,145.3441,145.542,145.3045,145.4431,7487.0
2024-06-03 13:30:00,146.99,147.09,146.72,146.91,10736.0,145.4727,145.5717,145.2055,145.3936,10736.0
2024-06-03 13:40:00,146.91,147.02,146.78,146.8,6110.0,145.3936,145.5024,145.2649,145.2847,6110.0
2024-06-03 13:50:00,146.8,146.97,146.67,146.97,9454.0,145.2847,145.453,145.1561,145.453,9454.0
2024-06-03 14:00:00,146.99,147.11,146.85,146.99,5303.0,145.4727,145.5915,145.3342,145.4727,5303.0
2024-06-03 14:10:00,147.03,147.14,146.79,146.87,7891.0,145.5123,145.6212,145.2748,145.354,7891.0
2024-06-03 14:20:00,146.92,147.17,146.87,147.11,9666.0,145.4035,145.6509,145.354,145.5915,9666.0
2024-06-03 14:30:00,147.17,147.46,147.17,147.45,9734.0,145.6509,145.9379,145.6509,145.928,9734.0
2024-06-03 14:40:00,147.43,147.57,147.22,147.31,9999.0,145.9082,146.0468,145.7004,145.7894,9999.0
2024-06-03 14:50:00,147.31,147.4,147.11,147.4,18512.0,145.7894,145.8785,145.5915,145.8785,18512.0
2024-06-03 15:00:00,147.42,147.47,146.92,147.0,11554.0,145.8983,145.9478,145.4035,145.4826,11554.0
2024-06-03 15:10:00,146.91,147.25,146.87,147.15,21201.0,145.3936,145.7301,145.354,145.6311,21201.0
2024-06-03 15:20:00,147.16,147.27,146.99,146.99,15004.0,145.641,145.7499,145.4727,145.4727,15004.0
2024-06-03 15:30:00,146.99,147.15,146.8,146.8,21692.0,145.4727,145.6311,145.2847,145.2847,21692.0
2024-06-03 15:40:00,146.82,147.22,146.82,147.04,24003.0,145.3045,145.7004,145.3045,145.5222,24003.0
2024-06-03 15:50:00,147.07,147.3,146.75,146.93,176433.0,145.5519,145.7795,145.2352,145.4134,176433.0
2024-06-04 09:30:00,145.99,146.58,145.88,146.18,15569.0,144.4831,145.067,144.3742,144.6711,15569.0
2024-06-04 09:40:00,146.05,146.48,145.7,146.3,9301.0,144.5425,144.968,144.1961,144.7899,9301.0
2024-06-04 09:50:00,146.33,146.4,145.61,145.62,12553.0,144.8196,144.8888,144.107,144.1169,12553.0
2024-06-04 10:00:00,145.7,145.99,145.29,145.49,18845.0,144.1961,144.4831,143.7903,143.9882,18845.0
2024-06-04 10:10:00,145.44,145.62,145.02,145.34,41493.0,143.9387,144.1169,143.5231,143.8398,41493.0
2024-06-04 10:20:00,145.42,145.54,144.8,145.08,21721.0,143.919,144.0377,143.3054,143.5825,21721.0
2024-06-04 10:30:00,145.0,145.28,144.69,144.82,10564.0,143.5033,143.7804,143.1965,143.3251,10564.0
2024-06-04 10:40:00,144.89,145.28,144.71,144.77,15855.0,143.3944,143.7804,143.2163,143.2757,15855.0
2024-06-04 10:50:00,144.78,144.87,144.36,144.41,10308.0,143.2856,143.3746,142.8699,142.9194,10308.0
2024-06-04 11:00:00,144.39,144.6,144.39,144.56,11729.0,142.8996,143.1074,142.8996,143.0678,11729.0
2024-06-04 11:10:00,144.61,144.76,144.53,144.76,14271.0,143.1173,143.2658,143.0381,143.2658,14271.0
2024-06-04 11:20:00,144.76,144.84,144.45,144.5,10022.0,143.2658,143.3449,142.959,143.0085,10022.0
2024-06-04 11:30:00,144.44,144.48,144.07,144.11,7498.0,142.9491,142.9887,142.5829,142.6225,7498.0
2024-06-04 11:40:00,144.19,144.37,143.74,143.81,19192.0,142.7017,142.8798,142.2563,142.3256,19192.0
2024-06-04 11:50:00,143.85,143.93,143.48,143.48,7833.0,142.3652,142.4443,141.999,141.999,7833.0
2024-06-04 12:00:00,143.55,143.82,143.42,143.53,28110.0,142.0683,142.3355,141.9396,142.0485,28110.0
2024-06-04 12:10:00,143.55,143.64,143.31,143.45,27291.0,142.0683,142.1573,141.8307,141.9693,27291.0
2024-06-04 12:20:00,143.44,143.56,143.37,143.47,12155.0,141.9594,142.0782,141.8901,141.9891,12155.0
2024-06-04 12:30:00,143.47,143.55,143.24,143.37,10028.0,141.9891,142.0683,141.7615,141.8901,10028.0
2024-06-04 12:40:00,143.37,143.47,143.23,143.23,25308.0,141.8901,141.9891,141.7516,141.7516,25308.0
2024-06-04 12:50:00,143.21,143.22,142.84,143.16,14935.0,141.7318,141.7417,141.3656,141.6823,14935.0
2024-06-04 13:00:00,143.19,143.24,142.95,142.99,9987.0,141.712,141.7615,141.4745,141.514,9987.0
2024-06-04 13:10:00,143.01,143.3,143.0,143.09,8698.0,141.5338,141.8208,141.5239,141.613,8698.0
2024-06-04 13:20:00,143.1,143.25,142.71,143.25,14893.0,141.6229,141.7714,141.2369,141.7714,14893.0
2024-06-04 13:30:00,143.25,143.33,143.0,143.06,9203.0,141.7714,141.8505,141.5239,141.5833,9203.0
2024-06-04 13:40:00,143.09,143.19,143.01,143.1,12556.0,141.613,141.712,141.5338,141.6229,12556.0
2024-06-04 13:50:00,143.11,143.29,143.06,143.14,11882.0,141.6328,141.8109,141.5833,141.6625,11882.0
2024-06-04 14:00:00,143.13,143.47,143.08,143.44,9603.0,141.6526,141.9891,141.6031,141.9594,9603.0
2024-06-04 14:10:00,143.43,143.88,143.43,143.86,76670.0,141.9495,142.3949,141.9495,142.3751,76670.0
2024-06-04 14:20:00,143.9,144.21,143.88,144.21,24319.0,142.4146,142.7214,142.3949,142.7214,24319.0
2024-06-04 14:30:00,144.21,144.21,143.85,143.96,18175.0,142.7214,142.7214,142.3652,142.474,18175.0
2024-06-04 14:40:00,143.96,144.31,143.94,144.22,15351.0,142.474,142.8204,142.4542,142.7313,15351.0
2024-06-04 14:50:00,144.22,144.22,143.9,144.03,10052.0,142.7313,142.7313,142.4146,142.5433,10052.0
2024-06-04 15:00:00,144.03,144.03,143.52,143.69,24043.0,142.5433,142.5433,142.0386,142.2068,24043.0
2024-06-04 15:10:00,143.61,143.65,143.34,143.37,33315.0,142.1276,142.1672,141.8604,141.8901,33315.0
2024-06-04 15:20:00,143.38,143.55,143.32,143.32,23831.0,141.9,142.0683,141.8406,141.8406,23831.0
2024-06-04 15:30:00,143.35,143.46,143.23,143.33,27872.0,141.8703,141.9792,141.7516,141.8505,27872.0
2024-06-04 15:40:00,143.34,143.75,143.3,143.63,41151.0,141.8604,142.2662,141.8208,142.1474,41151.0
2024-06-04 15:50:00,143.65,144.0,143.64,143.84,147276.0,142.1672,142.5136,142.1573,142.3553,147276.0
2024-06-05 09:30:00,145.0,145.22,144.32,144.72,31992.0,143.5033,143.721,142.8303,143.2262,31992.0
2024-06-05 09:40:00,144.62,144.62,144.13,144.31,9991.0,143.1272,143.1272,142.6423,142.8204,9991.0
2024-06-05 09:50:00,144.38,144.38,143.34,143.69,20803.0,142.8897,142.8897,141.8604,142.2068,20803.0
2024-06-05 10:00:00,143.6,143.91,142.97,143.05,23614.0,142.1177,142.4245,141.4942,141.5734,23614.0
2024-06-05 10:10:00,143.09,143.5,143.04,143.5,22335.0,141.613,142.0188,141.5635,142.0188,22335.0
2024-06-05 10:20:00,143.5,143.99,143.5,143.8,20266.0,142.0188,142.5037,142.0188,142.3157,20266.0
2024-06-05 10:30:00,143.8,144.58,143.79,144.0,14856.0,142.3157,143.0876,142.3058,142.5136,14856.0
2024-06-05 10:40:00,144.03,144.19,143.55,144.09,17719.0,142.5433,142.7017,142.0683,142.6027,17719.0
2024-06-05 10:50:00,144.13,144.27,143.88,144.22,23105.0,142.6423,142.7808,142.3949,142.7313,23105.0
2024-06-05 11:00:00,144.29,144.72,144.27,144.41,18044.0,142.8006,143.2262,142.7808,142.9194,18044.0
2024-06-05 11:10:00,144.4,145.21,144.39,145.1,16886.0,142.9095,143.7111,142.8996,143.6023,16886.0
2024-06-05 11:20:00,145.16,145.32,144.96,145.13,21843.0,143.6616,143.82,143.4637,143.6319,21843.0
2024-06-05 11:30:00,145.07,145.26,144.9,144.9,6415.0,143.5726,143.7606,143.4043,143.4043,6415.0
2024-06-05 11:40:00,144.88,145.15,144.87,144.96,15664.0,143.3845,143.6517,143.3746,143.4637,15664.0
2024-06-05 11:50:00,144.98,145.04,144.85,144.96,6479.0,143.4835,143.5429,143.3548,143.4637,6479.0
2024-06-05 12:00:00,144.96,144.97,144.53,144.64,8217.0,143.4637,143.4736,143.0381,143.147,8217.0
2024-06-05 12:10:00,144.66,144.74,144.52,144.63,8703.0,143.1668,143.246,143.0282,143.1371,8703.0
2024-06-05 12:20:00,144.65,144.92,144.64,144.66,13864.0,143.1569,143.4241,143.147,143.1668,13864.0
2024-06-05 12:30:00,144.78,145.41,144.67,145.36,11008.0,143.2856,143.9091,143.1767,143.8596,11008.0
2024-06-05 12:40:00,145.35,145.53,145.24,145.29,10947.0,143.8497,144.0278,143.7408,143.7903,10947.0
2024-06-05 12:50:00,145.33,145.37,145.18,145.22,9614.0,143.8299,143.8695,143.6814,143.721,9614.0
2024-06-05 13:00:00,145.19,145.27,145.09,145.22,7617.0,143.6913,143.7705,143.5924,143.721,7617.0
2024-06-05 13:10:00,145.25,145.31,145.04,145.09,9193.0,143.7507,143.8101,143.5429,143.5924,9193.0
2024-06-05 13:20:00,144.97,145.08,144.86,145.06,12749.0,143.4736,143.5825,143.3647,143.5627,12749.0
2024-06-05 13:30:00,145.09,145.18,144.98,145.01,9585.0,143.5924,143.6814,143.4835,143.5132,9585.0
2024-06-05 13:40:00,144.98,145.21,144.82,145.15,9955.0,143.4835,143.7111,143.3251,143.6517,9955.0
2024-06-05 13:50:00,145.18,145.2,145.05,145.19,8720.0,143.6814,143.7012,143.5528,143.6913,8720.0
2024-06-05 14:00:00,145.15,145.25,144.92,144.92,9468.0,143.6517,143.7507,143.4241,143.4241,9468.0
2024-06-05 14:10:00,145.0,145.03,144.6,144.6,11134.0,143.5033,143.533,143.1074,143.1074,11134.0
2024-06-05 14:20:00,144.61,144.88,144.6,144.83,7323.0,143.1173,143.3845,143.1074,143.335,7323.0
2024-06-05 14:30:00,144.82,145.01,144.74,144.94,14923.0,143.3251,143.5132,143.246,143.4439,14923.0
2024-06-05 14:40:00,144.94,145.19,144.94,145.1,15606.0,143.4439,143.6913,143.4439,143.6023,15606.0
2024-06-05 14:50:00,145.13,145.36,145.06,145.27,29200.0,143.6319,143.8596,143.5627,143.7705,29200.0
2024-06-05 15:00:00,145.24,145.44,145.2,145.22,20364.0,143.7408,143.9387,143.7012,143.721,20364.0
2024-06-05 15:10:00,145.24,145.62,145.15,145.54,17269.0,143.7408,144.1169,143.6517,144.0377,17269.0
2024-06-05 15:20:00,145.56,145.66,145.47,145.61,18119.0,144.0575,144.1565,143.9684,144.107,18119.0
2024-06-05 15:30:00,145.61,145.68,145.36,145.51,32314.0,144.107,144.1763,143.8596,144.008,32314.0
2024-06-05 15:40:00,145.51,145.73,145.47,145.64,33373.0,144.008,144.2258,143.9684,144.1367,33373.0
2024-06-05 15:50:00,145.6,146.16,145.57,146.09,153092.0,144.0971,144.6513,144.0674,144.582,153092.0
2024-06-06 09:30:00,145.79,146.56,145.27,146.08,38317.0,144.2851,145.0472,143.7705,144.5721,38317.0
2024-06-06 09:40:00,145.96,146.2,145.88,146.04,18388.0,144.4534,144.6909,144.3742,144.5326,18388.0
2024-06-06 09:50:00,146.11,146.5,145.71,145.83,17472.0,144.6018,144.9878,144.206,144.3247,17472.0
2024-06-06 10:00:00,145.84,146.18,145.47,146.11,10749.0,144.3346,144.6711,143.9684,144.6018,10749.0
2024-06-06 10:10:00,146.11,146.18,145.37,145.56,16389.0,144.6018,144.6711,143.8695,144.0575,16389.0
2024-06-06 10:20:00,145.58,145.89,145.51,145.69,17474.0,144.0773,144.3841,144.008,144.1862,17474.0
2024-06-06 10:30:00,145.65,145.8,145.37,145.67,14072.0,144.1466,144.295,143.8695,144.1664,14072.0
2024-06-06 10:40:00,145.62,145.64,145.37,145.43,14940.0,144.1169,144.1367,143.8695,143.9289,14940.0
2024-06-06 10:50:00,145.37,145.55,145.12,145.37,25395.0,143.8695,144.0476,143.6221,143.8695,25395.0
2024-06-06 11:00:00,145.29,145.46,145.21,145.46,13458.0,143.7903,143.9585,143.7111,143.9585,13458.0
2024-06-06 11:10:00,145.48,145.76,145.44,145.69,25354.0,143.9783,144.2554,143.9387,144.1862,25354.0
2024-06-06 11:20:00,145.69,145.77,145.5,145.65,23020.0,144.1862,144.2653,143.9981,144.1466,23020.0
2024-06-06 11:30:00,145.62,145.63,145.33,145.44,14342.0,144.1169,144.1268,143.8299,143.9387,14342.0
2024-06-06 11:40:00,145.37,145.38,145.16,145.22,8421.0,143.8695,143.8794,143.6616,143.721,8421.0
2024-06-06 11:50:00,145.22,145.31,145.0,145.08,14997.0,143.721,143.8101,143.5033,143.5825,14997.0
2024-06-06 12:00:00,145.06,145.06,144.84,144.99,16904.0,143.5627,143.5627,143.3449,143.4934,16904.0
2024-06-06 12:10:00,145.05,145.07,144.71,144.94,19581.0,143.5528,143.5726,143.2163,143.4439,19581.0
2024-06-06 12:20:00,144.9,144.9,144.59,144.68,13484.0,143.4043,143.4043,143.0975,143.1866,13484.0
2024-06-06 12:30:00,144.7,144.72,144.23,144.42,15333.0,143.2064,143.2262,142.7412,142.9293,15333.0
2024-06-06 12:40:00,144.39,144.63,144.36,144.48,13548.0,142.8996,143.1371,142.8699,142.9887,13548.0
2024-06-06 12:50:00,144.52,144.59,144.33,144.5,13762.0,143.0282,143.0975,142.8402,143.0085,13762.0
2024-06-06 13:00:00,144.49,144.63,144.18,144.22,18503.0,142.9986,143.1371,142.6918,142.7313,18503.0
2024-06-06 13:10:00,144.27,144.4,144.16,144.37,23317.0,142.7808,142.9095,142.672,142.8798,23317.0
2024-06-06 13:20:00,144.32,144.34,144.16,144.27,15753.0,142.8303,142.8501,142.672,142.7808,15753.0
2024-06-06 13:30:00,144.24,144.29,144.12,144.16,10314.0,142.7511,142.8006,142.6324,142.672,10314.0
2024-06-06 13:40:00,144.15,144.15,143.75,143.81,16063.0,142.6621,142.6621,142.2662,142.3256,16063.0
2024-06-06 13:50:00,143.83,144.06,143.76,143.93,11564.0,142.3454,142.573,142.2761,142.4443,11564.0
2024-06-06 14:00:00,143.91,144.08,143.76,143.81,21208.0,142.4245,142.5928,142.2761,142.3256,21208.0
2024-06-06 14:10:00,143.73,143.95,143.73,143.89,14132.0,142.2464,142.4641,142.2464,142.4047,14132.0
2024-06-06 14:20:00,143.89,144.11,143.83,144.11,12141.0,142.4047,142.6225,142.3454,142.6225,12141.0
2024-06-06 14:30:00,144.07,144.08,143.83,143.87,22368.0,142.5829,142.5928,142.3454,142.385,22368.0
2024-06-06 14:40:00,143.89,143.97,143.74,143.9,15761.0,142.4047,142.4839,142.2563,142.4146,15761.0
2024-06-06 14:50:00,143.9,144.14,143.86,144.07,23978.0,142.4146,142.6522,142.3751,142.5829,23978.0
2024-06-06 15:00:00,144.06,144.1,143.83,143.91,23405.0,142.573,142.6126,142.3454,142.4245,23405.0
2024-06-06 15:10:00,143.91,143.93,143.6,143.8,32902.0,142.4245,142.4443,142.1177,142.3157,32902.0
2024-06-06 15:20:00,143.79,143.81,143.58,143.78,18585.0,142.3058,142.3256,142.0979,142.2959,18585.0
2024-06-06 15:30:00,143.72,143.81,143.64,143.7,26788.0,142.2365,142.3256,142.1573,142.2167,26788.0
2024-06-06 15:40:00,143.68,143.7,143.43,143.55,51642.0,142.1969,142.2167,141.9495,142.0683,51642.0
2024-06-06 15:50:00,143.56,143.78,143.53,143.77,150348.0,142.0782,142.2959,142.0485,142.286,150348.0
2024-06-07 09:30:00,139.0,140.18,138.08,140.09,153273.0,137.5652,138.733,136.6547,138.644,153273.0
2024-06-07 09:40:00,140.09,140.94,139.92,140.28,108208.0,138.644,139.4852,138.4757,138.832,108208.0
2024-06-07 09:50:00,140.34,140.41,139.57,139.74,88536.0,138.8914,138.9607,138.1293,138.2976,88536.0
2024-06-07 10:00:00,139.8,139.91,139.38,139.81,42340.0,138.357,138.4658,137.9413,138.3669,42340.0
2024-06-07 10:10:00,139.78,140.55,139.65,140.45,41607.0,138.3372,139.0992,138.2085,139.0003,41607.0
2024-06-07 10:20:00,140.46,140.68,140.27,140.43,31217.0,139.0102,139.2279,138.8221,138.9805,31217.0
2024-06-07 10:30:00,140.43,140.62,139.87,140.33,31022.0,138.9805,139.1685,138.4262,138.8815,31022.0
2024-06-07 10:40:00,140.4,140.6,140.36,140.36,15258.0,138.9508,139.1487,138.9112,138.9112,15258.0
2024-06-07 10:50:00,140.3,140.32,139.88,140.27,29023.0,138.8518,138.8716,138.4361,138.8221,29023.0
2024-06-07 11:00:00,140.13,140.46,139.96,140.14,12894.0,138.6836,139.0102,138.5153,138.6935,12894.0
2024-06-07 11:10:00,140.24,140.64,140.16,140.38,13911.0,138.7924,139.1883,138.7132,138.931,13911.0
2024-06-07 11:20:00,140.38,140.6,140.25,140.58,17192.0,138.931,139.1487,138.8023,139.1289,17192.0
2024-06-07 11:30:00,140.59,140.89,140.36,140.59,11733.0,139.1388,139.4357,138.9112,139.1388,11733.0
2024-06-07 11:40:00,140.59,140.76,140.17,140.71,18661.0,139.1388,139.3071,138.7231,139.2576,18661.0
2024-06-07 11:50:00,140.71,140.84,140.53,140.83,13417.0,139.2576,139.3862,139.0794,139.3763,13417.0
2024-06-07 12:00:00,140.84,141.1,140.76,141.0,15927.0,139.3862,139.6435,139.3071,139.5446,15927.0
2024-06-07 12:10:00,140.96,141.27,140.82,141.15,8444.0,139.505,139.8118,139.3664,139.693,8444.0
2024-06-07 12:20:00,141.15,141.5,141.03,141.34,8099.0,139.693,140.0394,139.5743,139.8811,8099.0
2024-06-07 12:30:00,141.39,141.45,140.88,140.91,10981.0,139.9306,139.9899,139.4258,139.4555,10981.0
2024-06-07 12:40:00,140.93,141.22,140.92,140.94,14574.0,139.4753,139.7623,139.4654,139.4852,14574.0
2024-06-07 12:50:00,141.06,141.31,140.89,141.25,7775.0,139.604,139.8514,139.4357,139.792,7775.0
2024-06-07 13:00:00,141.21,141.23,140.99,141.18,16412.0,139.7524,139.7722,139.5347,139.7227,16412.0
2024-06-07 13:10:00,141.16,141.35,141.05,141.35,7479.0,139.7029,139.891,139.5941,139.891,7479.0
2024-06-07 13:20:00,141.35,141.55,141.31,141.41,9617.0,139.891,140.0889,139.8514,139.9503,9617.0
2024-06-07 13:30:00,141.4,141.68,141.39,141.53,6525.0,139.9405,140.2176,139.9306,140.0691,6525.0
2024-06-07 13:40:00,141.53,141.6,141.42,141.54,14665.0,140.0691,140.1384,139.9602,140.079,14665.0
2024-06-07 13:50:00,141.56,141.64,141.42,141.42,9804.0,140.0988,140.178,139.9602,139.9602,9804.0
2024-06-07 14:00:00,141.43,141.51,141.01,141.05,18590.0,139.9701,140.0493,139.5545,139.5941,18590.0
2024-06-07 14:10:00,141.04,141.2,140.93,141.0,13921.0,139.5842,139.7425,139.4753,139.5446,13921.0
2024-06-07 14:20:00,141.01,141.46,141.01,141.4,11592.0,139.5545,139.9998,139.5545,139.9405,11592.0
2024-06-07 14:30:00,141.38,141.69,141.35,141.48,17733.0,139.9207,140.2275,139.891,140.0196,17733.0
2024-06-07 14:40:00,141.51,141.61,141.42,141.52,14485.0,140.0493,140.1483,139.9602,140.0592,14485.0
2024-06-07 14:50:00,141.51,141.6,141.37,141.43,14186.0,140.0493,140.1384,139.9108,139.9701,14186.0
2024-06-07 15:00:00,141.38,141.66,141.22,141.43,18483.0,139.9207,140.1978,139.7623,139.9701,18483.0
2024-06-07 15:10:00,141.43,141.53,141.14,141.42,14388.0,139.9701,140.0691,139.6831,139.9602,14388.0
2024-06-07 15:20:00,141.44,141.69,141.2,141.61,13648.0,139.98,140.2275,139.7425,140.1483,13648.0
2024-06-07 15:30:00,141.58,141.68,141.12,141.15,58545.0,140.1186,140.2176,139.6633,139.693,58545.0
2024-06-07 15:40:00,141.19,141.19,140.23,140.35,109104.0,139.7326,139.7326,138.7825,138.9013,109104.0
2024-06-07 15:50:00,140.33,140.42,139.99,140.21,299296.0,138.8815,138.9706,138.545,138.7627,299296.0
2024-06-10 09:30:00,139.08,139.85,138.75,139.26,64238.0,137.6444,138.4064,137.3178,137.8225,64238.0
2024-06-10 09:40:00,139.25,140.25,139.25,140.15,27928.0,137.8126,138.8023,137.8126,138.7034,27928.0
2024-06-10 09:50:00,140.26,141.18,140.21,140.96,23273.0,138.8122,139.7227,138.7627,139.505,23273.0
2024-06-10 10:00:00,141.1,141.41,140.91,141.4,20858.0,139.6435,139.9503,139.4555,139.9405,20858.0
2024-06-10 10:10:00,141.46,141.85,141.29,141.58,26802.0,139.9998,140.3858,139.8316,140.1186,26802.0
2024-06-10 10:20:00,141.54,141.58,140.98,141.03,24858.0,140.079,140.1186,139.5248,139.5743,24858.0
2024-06-10 10:30:00,141.0,141.0,140.58,140.6,15023.0,139.5446,139.5446,139.1289,139.1487,15023.0
2024-06-10 10:40:00,140.55,140.64,140.35,140.59,24131.0,139.0992,139.1883,138.9013,139.1388,24131.0
2024-06-10 10:50:00,140.54,140.77,140.32,140.75,29879.0,139.0893,139.317,138.8716,139.2972,29879.0
2024-06-10 11:00:00,140.71,140.96,140.57,140.74,10314.0,139.2576,139.505,139.119,139.2873,10314.0
2024-06-10 11:10:00,140.75,140.94,140.65,140.93,79092.0,139.2972,139.4852,139.1982,139.4753,79092.0
2024-06-10 11:20:00,140.88,140.91,140.48,140.65,42233.0,139.4258,139.4555,139.0299,139.1982,42233.0
2024-06-10 11:30:00,140.65,140.75,140.42,140.53,10200.0,139.1982,139.2972,138.9706,139.0794,10200.0
2024-06-10 11:40:00,140.48,140.93,140.45,140.93,10911.0,139.0299,139.4753,139.0003,139.4753,10911.0
2024-06-10 11:50:00,141.0,141.14,140.85,141.06,16148.0,139.5446,139.6831,139.3961,139.604,16148.0
2024-06-10 12:00:00,141.05,141.33,140.97,141.24,12155.0,139.5941,139.8712,139.5149,139.7821,12155.0
2024-06-10 12:10:00,141.26,141.43,141.09,141.33,10582.0,139.8019,139.9701,139.6337,139.8712,10582.0
2024-06-10 12:20:00,141.35,141.42,141.28,141.34,7552.0,139.891,139.9602,139.8217,139.8811,7552.0
2024-06-10 12:30:00,141.31,141.35,141.17,141.3,9156.0,139.8514,139.891,139.7128,139.8415,9156.0
2024-06-10 12:40:00,141.3,141.35,141.17,141.28,8317.0,139.8415,139.891,139.7128,139.8217,8317.0
2024-06-10 12:50:00,141.3,141.49,141.12,141.15,5968.0,139.8415,140.0295,139.6633,139.693,5968.0
2024-06-10 13:00:00,141.16,141.3,141.03,141.26,8936.0,139.7029,139.8415,139.5743,139.8019,8936.0
2024-06-10 13:10:00,141.26,141.39,141.2,141.37,11601.0,139.8019,139.9306,139.7425,139.9108,11601.0
2024-06-10 13:20:00,141.39,141.39,141.23,141.34,12965.0,139.9306,139.9306,139.7722,139.8811,12965.0
2024-06-10 13:30:00,141.34,141.54,141.29,141.43,21406.0,139.8811,140.079,139.8316,139.9701,21406.0
2024-06-10 13:40:00,141.43,141.97,141.42,141.92,23821.0,139.9701,140.5046,139.9602,140.4551,23821.0
2024-06-10 13:50:00,141.92,141.94,141.55,141.65,43832.0,140.4551,140.4749,140.0889,140.1879,43832.0
2024-06-10 14:00:00,141.55,141.66,141.46,141.66,10701.0,140.0889,140.1978,139.9998,140.1978,10701.0
2024-06-10 14:10:00,141.68,142.09,141.57,142.01,13757.0,140.2176,140.6233,140.1087,140.5442,13757.0
2024-06-10 14:20:00,141.96,142.07,141.91,141.96,14712.0,140.4947,140.6035,140.4452,140.4947,14712.0
2024-06-10 14:30:00,141.99,142.23,141.93,141.94,10836.0,140.5244,140.7619,140.465,140.4749,10836.0
2024-06-10 14:40:00,141.97,142.21,141.96,142.14,8406.0,140.5046,140.7421,140.4947,140.6728,8406.0
2024-06-10 14:50:00,142.09,142.17,141.85,141.94,11770.0,140.6233,140.7025,140.3858,140.4749,11770.0
2024-06-10 15:00:00,141.9,142.18,141.89,142.0,12607.0,140.4353,140.7124,140.4254,140.5343,12607.0
2024-06-10 15:10:00,141.93,142.09,141.77,141.97,11695.0,140.465,140.6233,140.3066,140.5046,11695.0
2024-06-10 15:20:00,142.04,142.3,142.03,142.18,12489.0,140.5738,140.8312,140.5639,140.7124,12489.0
2024-06-10 15:30:00,142.15,142.27,142.0,142.18,17082.0,140.6827,140.8015,140.5343,140.7124,17082.0
2024-06-10 15:40:00,142.18,142.44,142.16,142.32,31930.0,140.7124,140.9697,140.6926,140.851,31930.0
2024-06-10 15:50:00,142.17,142.41,142.01,142.23,106494.0,140.7025,140.94,140.5442,140.7619,106494.0
2024-06-11 09:30:00,141.35,141.35,139.75,140.02,39644.0,139.891,139.891,138.3075,138.5747,39644.0
2024-06-11 09:40:00,140.01,140.79,139.28,139.69,20162.0,138.5648,139.3367,137.8423,138.2481,20162.0
2024-06-11 09:50:00,139.54,140.31,139.43,140.24,21426.0,138.0996,138.8617,137.9908,138.7924,21426.0
2024-06-11 10:00:00,140.24,140.66,139.79,140.58,21023.0,138.7924,139.2081,138.3471,139.1289,21023.0
2024-06-11 10:10:00,140.63,140.65,140.05,140.2,32269.0,139.1784,139.1982,138.6044,138.7528,32269.0
2024-06-11 10:20:00,140.27,140.74,140.19,140.32,9024.0,138.8221,139.2873,138.7429,138.8716,9024.0
2024-06-11 10:30:00,140.39,140.39,140.03,140.12,25487.0,138.9409,138.9409,138.5846,138.6737,25487.0
2024-06-11 10:40:00,140.18,140.37,139.87,139.88,13902.0,138.733,138.9211,138.4262,138.4361,13902.0
2024-06-11 10:50:00,139.83,140.14,139.69,140.02,14666.0,138.3867,138.6935,138.2481,138.5747,14666.0
2024-06-11 11:00:00,140.0,140.06,139.79,139.97,13784.0,138.5549,138.6143,138.3471,138.5252,13784.0
2024-06-11 11:10:00,139.97,140.03,139.74,139.86,7532.0,138.5252,138.5846,138.2976,138.4163,7532.0
2024-06-11 11:20:00,139.83,139.84,139.5,139.69,11671.0,138.3867,138.3966,138.0601,138.2481,11671.0
2024-06-11 11:30:00,139.72,139.85,139.6,139.62,12396.0,138.2778,138.4064,138.159,138.1788,12396.0
2024-06-11 11:40:00,139.58,139.65,139.35,139.51,28692.0,138.1392,138.2085,137.9116,138.07,28692.0
2024-06-11 11:50:00,139.48,139.64,139.43,139.59,19584.0,138.0403,138.1986,137.9908,138.1491,19584.0
2024-06-11 12:00:00,139.64,139.85,139.54,139.8,11887.0,138.1986,138.4064,138.0996,138.357,11887.0
2024-06-11 12:10:00,139.83,139.85,139.57,139.58,15760.0,138.3867,138.4064,138.1293,138.1392,15760.0
2024-06-11 12:20:00,139.6,139.79,139.5,139.71,10000.0,138.159,138.3471,138.0601,138.2679,10000.0
2024-06-11 12:30:00,139.74,139.99,139.61,139.69,15821.0,138.2976,138.545,138.1689,138.2481,15821.0
2024-06-11 12:40:00,139.69,139.78,139.55,139.58,9611.0,138.2481,138.3372,138.1095,138.1392,9611.0
2024-06-11 12:50:00,139.61,139.72,139.59,139.59,8637.0,138.1689,138.2778,138.1491,138.1491,8637.0
2024-06-11 13:00:00,139.65,139.83,139.44,139.63,15783.0,138.2085,138.3867,138.0007,138.1887,15783.0
2024-06-11 13:10:00,139.72,139.79,139.63,139.75,7489.0,138.2778,138.3471,138.1887,138.3075,7489.0
2024-06-11 13:20:00,139.75,139.78,139.4,139.56,11286.0,138.3075,138.3372,137.9611,138.1194,11286.0
2024-06-11 13:30:00,139.6,140.2,139.6,140.14,12028.0,138.159,138.7528,138.159,138.6935,12028.0
2024-06-11 13:40:00,140.18,140.18,140.0,140.1,11050.0,138.733,138.733,138.5549,138.6539,11050.0
2024-06-11 13:50:00,140.04,140.29,140.02,140.22,5928.0,138.5945,138.8419,138.5747,138.7726,5928.0
2024-06-11 14:00:00,140.22,140.25,140.02,140.03,17985.0,138.7726,138.8023,138.5747,138.5846,17985.0
2024-06-11 14:10:00,140.0,140.33,140.0,140.22,17102.0,138.5549,138.8815,138.5549,138.7726,17102.0
2024-06-11 14:20:00,140.24,140.43,140.24,140.41,12481.0,138.7924,138.9805,138.7924,138.9607,12481.0
2024-06-11 14:30:00,140.41,140.62,140.32,140.45,17764.0,138.9607,139.1685,138.8716,139.0003,17764.0
2024-06-11 14:40:00,140.46,140.52,140.16,140.16,24827.0,139.0102,139.0695,138.7132,138.7132,24827.0
2024-06-11 14:50:00,140.17,140.29,140.11,140.28,9870.0,138.7231,138.8419,138.6638,138.832,9870.0
2024-06-11 15:00:00,140.32,140.44,140.23,140.26,7666.0,138.8716,138.9904,138.7825,138.8122,7666.0
2024-06-11 15:10:00,140.24,140.27,140.07,140.11,16140.0,138.7924,138.8221,138.6242,138.6638,16140.0
2024-06-11 15:20:00,140.1,140.19,139.98,140.03,30606.0,138.6539,138.7429,138.5351,138.5846,30606.0
2024-06-11 15:30:00,140.02,140.09,139.84,139.93,25850.0,138.5747,138.644,138.3966,138.4856,25850.0
2024-06-11 15:40:00,139.93,140.03,139.43,139.45,40332.0,138.4856,138.5846,137.9908,138.0106,40332.0
2024-06-11 15:50:00,139.48,140.01,139.46,139.56,213772.0,138.0403,138.5648,138.0205,138.1194,213772.0
2024-06-12 09:30:00,144.98,148.15,144.98,148.15,334609.0,143.4835,146.6208,143.4835,146.6208,334609.0
2024-06-12 09:40:00,148.07,149.88,148.05,148.88,184167.0,146.5416,148.3329,146.5218,147.3432,184167.0
2024-06-12 09:50:00,148.77,148.86,146.5,146.63,128436.0,147.2344,147.3234,144.9878,145.1165,128436.0
2024-06-12 10:00:00,146.56,147.58,146.36,147.32,65040.0,145.0472,146.0567,144.8493,145.7993,65040.0
2024-06-12 10:10:00,147.0,147.64,146.65,147.06,23178.0,145.4826,146.116,145.1363,145.542,23178.0
2024-06-12 10:20:00,147.02,148.43,146.96,148.13,48820.0,145.5024,146.8979,145.4431,146.601,48820.0
2024-06-12 10:30:00,148.04,148.88,147.83,148.17,50749.0,146.5119,147.3432,146.3041,146.6406,50749.0
2024-06-12 10:40:00,148.19,148.41,147.49,147.65,28358.0,146.6604,146.8781,145.9676,146.1259,28358.0
2024-06-12 10:50:00,147.57,147.66,147.07,147.24,26692.0,146.0468,146.1358,145.5519,145.7202,26692.0
2024-06-12 11:00:00,147.21,147.48,146.68,146.76,27673.0,145.6905,145.9577,145.1659,145.2451,27673.0
2024-06-12 11:10:00,146.69,146.79,145.97,146.31,30964.0,145.1758,145.2748,144.4633,144.7998,30964.0
2024-06-12 11:20:00,146.2,146.36,145.83,145.87,30161.0,144.6909,144.8493,144.3247,144.3643,30161.0
2024-06-12 11:30:00,145.86,146.15,145.5,145.7,29994.0,144.3544,144.6414,143.9981,144.1961,29994.0
2024-06-12 11:40:00,145.67,145.86,145.17,145.33,25008.0,144.1664,144.3544,143.6715,143.8299,25008.0
2024-06-12 11:50:00,145.27,145.83,145.21,145.63,16164.0,143.7705,144.3247,143.7111,144.1268,16164.0
2024-06-12 12:00:00,145.63,145.72,145.43,145.59,17959.0,144.1268,144.2159,143.9289,144.0872,17959.0
2024-06-12 12:10:00,145.53,145.55,144.96,145.01,30722.0,144.0278,144.0476,143.4637,143.5132,30722.0
2024-06-12 12:20:00,145.01,145.43,145.01,145.43,26738.0,143.5132,143.9289,143.5132,143.9289,26738.0
2024-06-12 12:30:00,145.43,145.57,145.25,145.29,11741.0,143.9289,144.0674,143.7507,143.7903,11741.0
2024-06-12 12:40:00,145.3,145.51,145.23,145.29,15180.0,143.8002,144.008,143.7309,143.7903,15180.0
2024-06-12 12:50:00,145.33,145.64,145.2,145.59,11122.0,143.8299,144.1367,143.7012,144.0872,11122.0
2024-06-12 13:00:00,145.61,145.8,145.6,145.66,12010.0,144.107,144.295,144.0971,144.1565,12010.0
2024-06-12 13:10:00,145.6,145.65,145.21,145.46,17213.0,144.0971,144.1466,143.7111,143.9585,17213.0
2024-06-12 13:20:00,145.46,145.55,145.28,145.28,24202.0,143.9585,144.0476,143.7804,143.7804,24202.0
2024-06-12 13:30:00,145.28,145.35,145.05,145.22,11483.0,143.7804,143.8497,143.5528,143.721,11483.0
2024-06-12 13:40:00,145.14,145.2,145.01,145.1,17842.0,143.6418,143.7012,143.5132,143.6023,17842.0
2024-06-12 13:50:00,145.14,145.28,144.86,145.09,15242.0,143.6418,143.7804,143.3647,143.5924,15242.0
2024-06-12 14:00:00,144.95,145.02,143.68,144.06,45887.0,143.4538,143.5231,142.1969,142.573,45887.0
2024-06-12 14:10:00,144.06,144.31,143.65,144.22,12976.0,142.573,142.8204,142.1672,142.7313,12976.0
2024-06-12 14:20:00,144.25,144.58,143.85,144.42,12524.0,142.761,143.0876,142.3652,142.9293,12524.0
2024-06-12 14:30:00,144.45,144.7,143.82,144.06,17655.0,142.959,143.2064,142.3355,142.573,17655.0
2024-06-12 14:40:00,144.15,144.21,143.41,143.82,25249.0,142.6621,142.7214,141.9297,142.3355,25249.0
2024-06-12 14:50:00,143.79,144.74,143.76,144.56,9439.0,142.3058,143.246,142.2761,143.0678,9439.0
2024-06-12 15:00:00,144.54,145.02,144.32,144.42,21912.0,143.048,143.5231,142.8303,142.9293,21912.0
2024-06-12 15:10:00,144.4,144.76,144.27,144.75,23472.0,142.9095,143.2658,142.7808,143.2559,23472.0
2024-06-12 15:20:00,144.8,145.01,143.89,144.04,25200.0,143.3054,143.5132,142.4047,142.5532,25200.0
2024-06-12 15:30:00,143.86,144.14,143.26,143.26,36964.0,142.3751,142.6522,141.7813,141.7813,36964.0
2024-06-12 15:40:00,143.25,144.03,142.99,143.74,39102.0,141.7714,142.5433,141.514,142.2563,39102.0
2024-06-12 15:50:00,143.75,144.01,143.48,143.73,199861.0,142.2662,142.5235,141.999,142.2464,199861.0
2024-06-13 09:30:00,143.03,144.09,142.6,142.82,62209.0,141.5536,142.6027,141.1281,141.3458,62209.0
2024-06-13 09:40:00,142.88,143.13,142.41,142.7,20366.0,141.4052,141.6526,140.94,141.227,20366.0
2024-06-13 09:50:00,142.44,142.63,141.8,142.29,15715.0,140.9697,141.1578,140.3363,140.8213,15715.0
2024-06-13 10:00:00,142.19,142.55,141.7,142.49,14883.0,140.7223,141.0786,140.2374,141.0192,14883.0
2024-06-13 10:10:00,142.42,142.49,141.47,141.47,14508.0,140.9499,141.0192,140.0097,140.0097,14508.0
2024-06-13 10:20:00,141.45,141.96,141.24,141.52,18348.0,139.9899,140.4947,139.7821,140.0592,18348.0
2024-06-13 10:30:00,141.45,142.2,141.45,142.13,28584.0,139.9899,140.7322,139.9899,140.6629,28584.0
2024-06-13 10:40:00,142.05,142.13,141.26,141.57,12853.0,140.5837,140.6629,139.8019,140.1087,12853.0
2024-06-13 10:50:00,141.57,141.93,141.57,141.68,14296.0,140.1087,140.465,140.1087,140.2176,14296.0
2024-06-13 11:00:00,141.72,142.03,141.56,141.85,16617.0,140.2571,140.5639,140.0988,140.3858,16617.0
2024-06-13 11:10:00,141.84,141.93,141.41,141.62,15247.0,140.3759,140.465,139.9503,140.1582,15247.0
2024-06-13 11:20:00,141.66,141.93,141.62,141.82,16086.0,140.1978,140.465,140.1582,140.3561,16086.0
2024-06-13 11:30:00,141.87,142.02,141.78,141.92,11165.0,140.4056,140.5541,140.3165,140.4551,11165.0
2024-06-13 11:40:00,141.89,142.1,141.79,141.92,7346.0,140.4254,140.6332,140.3264,140.4551,7346.0
2024-06-13 11:50:00,141.93,142.16,141.83,142.08,18228.0,140.465,140.6926,140.366,140.6134,18228.0
2024-06-13 12:00:00,142.05,142.17,141.87,142.17,14054.0,140.5837,140.7025,140.4056,140.7025,14054.0
2024-06-13 12:10:00,142.21,142.33,142.02,142.1,10182.0,140.7421,140.8609,140.5541,140.6332,10182.0
2024-06-13 12:20:00,142.09,142.23,142.03,142.1,5564.0,140.6233,140.7619,140.5639,140.6332,5564.0
2024-06-13 12:30:00,142.07,142.33,142.07,142.25,12534.0,140.6035,140.8609,140.6035,140.7817,12534.0
2024-06-13 12:40:00,142.25,142.41,142.18,142.19,15508.0,140.7817,140.94,140.7124,140.7223,15508.0
2024-06-13 12:50:00,142.25,142.41,142.2,142.3,11167.0,140.7817,140.94,140.7322,140.8312,11167.0
2024-06-13 13:00:00,142.26,142.74,142.2,142.63,15175.0,140.7916,141.2666,140.7322,141.1578,15175.0
2024-06-13 13:10:00,142.61,142.73,142.38,142.46,16186.0,141.138,141.2567,140.9103,140.9895,16186.0
2024-06-13 13:20:00,142.48,142.64,142.41,142.61,10119.0,141.0093,141.1677,140.94,141.138,10119.0
2024-06-13 13:30:00,142.54,142.66,142.39,142.52,10277.0,141.0687,141.1874,140.9202,141.0489,10277.0
2024-06-13 13:40:00,142.52,142.57,142.38,142.48,8618.0,141.0489,141.0984,140.9103,141.0093,8618.0
2024-06-13 13:50:00,142.52,142.68,142.51,142.53,9005.0,141.0489,141.2072,141.039,141.0588,9005.0
2024-06-13 14:00:00,142.56,142.85,142.51,142.78,12984.0,141.0885,141.3755,141.039,141.3062,12984.0
2024-06-13 14:10:00,142.8,142.87,142.57,142.6,11945.0,141.326,141.3953,141.0984,141.1281,11945.0
2024-06-13 14:20:00,142.6,142.83,142.56,142.73,16383.0,141.1281,141.3557,141.0885,141.2567,16383.0
2024-06-13 14:30:00,142.72,143.09,142.67,143.04,27088.0,141.2468,141.613,141.1973,141.5635,27088.0
2024-06-13 14:40:00,143.12,143.15,142.91,142.93,6912.0,141.6427,141.6724,141.4349,141.4547,6912.0
2024-06-13 14:50:00,142.93,143.24,142.93,143.24,38296.0,141.4547,141.7615,141.4547,141.7615,38296.0
2024-06-13 15:00:00,143.23,143.49,143.16,143.49,13217.0,141.7516,142.0089,141.6823,142.0089,13217.0
2024-06-13 15:10:00,143.46,143.58,143.36,143.58,65933.0,141.9792,142.0979,141.8802,142.0979,65933.0
2024-06-13 15:20:00,143.58,143.74,143.37,143.37,28034.0,142.0979,142.2563,141.8901,141.8901,28034.0
2024-06-13 15:30:00,143.31,143.95,143.31,143.94,76640.0,141.8307,142.4641,141.8307,142.4542,76640.0
2024-06-13 15:40:00,143.95,143.97,143.83,143.87,58079.0,142.4641,142.4839,142.3454,142.385,58079.0
2024-06-13 15:50:00,143.81,143.9,143.43,143.43,163206.0,142.3256,142.4146,141.9495,141.9495,163206.0
2024-06-14 09:30:00,141.4,142.38,141.11,141.97,19819.0,139.9405,140.9103,139.6534,140.5046,19819.0
2024-06-14 09:40:00,142.02,142.02,140.74,140.91,18347.0,140.5541,140.5541,139.2873,139.4555,18347.0
2024-06-14 09:50:00,141.01,141.46,140.79,140.92,28428.0,139.5545,139.9998,139.3367,139.4654,28428.0
2024-06-14 10:00:00,140.86,140.86,140.18,140.66,17996.0,139.406,139.406,138.733,139.2081,17996.0
2024-06-14 10:10:00,140.64,140.82,140.21,140.68,17923.0,139.1883,139.3664,138.7627,139.2279,17923.0
2024-06-14 10:20:00,140.73,140.88,140.38,140.51,23349.0,139.2774,139.4258,138.931,139.0596,23349.0
2024-06-14 10:30:00,140.4,140.4,139.85,139.99,21078.0,138.9508,138.9508,138.4064,138.545,21078.0
2024-06-14 10:40:00,139.94,140.24,139.76,140.19,7482.0,138.4955,138.7924,138.3174,138.7429,7482.0
2024-06-14 10:50:00,140.27,140.68,140.18,140.68,7121.0,138.8221,139.2279,138.733,139.2279,7121.0
2024-06-14 11:00:00,140.73,140.95,140.71,140.79,22531.0,139.2774,139.4951,139.2576,139.3367,22531.0
2024-06-14 11:10:00,140.79,141.37,140.79,141.37,31258.0,139.3367,139.9108,139.3367,139.9108,31258.0
2024-06-14 11:20:00,141.43,141.77,141.21,141.72,38220.0,139.9701,140.3066,139.7524,140.2571,38220.0
2024-06-14 11:30:00,141.77,141.92,141.57,141.66,24978.0,140.3066,140.4551,140.1087,140.1978,24978.0
2024-06-14 11:40:00,141.66,141.75,141.41,141.63,15788.0,140.1978,140.2868,139.9503,140.1681,15788.0
2024-06-14 11:50:00,141.62,142.3,141.62,142.24,29988.0,140.1582,140.8312,140.1582,140.7718,29988.0
2024-06-14 12:00:00,142.24,142.47,142.03,142.12,26107.0,140.7718,140.9994,140.5639,140.653,26107.0
2024-06-14 12:10:00,142.08,142.52,141.99,142.02,15984.0,140.6134,141.0489,140.5244,140.5541,15984.0
2024-06-14 12:20:00,142.03,142.39,142.03,142.25,21628.0,140.5639,140.9202,140.5639,140.7817,21628.0
2024-06-14 12:30:00,142.25,142.26,141.85,142.1,10343.0,140.7817,140.7916,140.3858,140.6332,10343.0
2024-06-14 12:40:00,142.15,142.33,142.13,142.25,16944.0,140.6827,140.8609,140.6629,140.7817,16944.0
2024-06-14 12:50:00,142.3,142.53,142.29,142.46,12402.0,140.8312,141.0588,140.8213,140.9895,12402.0
2024-06-14 13:00:00,142.46,142.79,142.37,142.72,11800.0,140.9895,141.3161,140.9004,141.2468,11800.0
2024-06-14 13:10:00,142.71,142.88,142.67,142.87,15501.0,141.2369,141.4052,141.1973,141.3953,15501.0
2024-06-14 13:20:00,142.86,143.1,142.5,142.6,8195.0,141.3854,141.6229,141.0291,141.1281,8195.0
2024-06-14 13:30:00,142.68,142.76,142.61,142.67,3449.0,141.2072,141.2864,141.138,141.1973,3449.0
2024-06-14 13:40:00,142.55,142.59,142.37,142.43,4557.0,141.0786,141.1182,140.9004,140.9598,4557.0
2024-06-14 13:50:00,142.41,142.53,142.33,142.43,5307.0,140.94,141.0588,140.8609,140.9598,5307.0
2024-06-14 14:00:00,142.32,142.64,142.26,142.34,5864.0,140.851,141.1677,140.7916,140.8707,5864.0
2024-06-14 14:10:00,142.44,142.44,142.11,142.28,21646.0,140.9697,140.9697,140.6431,140.8114,21646.0
2024-06-14 14:20:00,142.22,142.23,142.05,142.13,8991.0,140.752,140.7619,140.5837,140.6629,8991.0
2024-06-14 14:30:00,142.13,142.26,142.02,142.18,7864.0,140.6629,140.7916,140.5541,140.7124,7864.0
2024-06-14 14:40:00,142.14,142.23,142.05,142.23,3271.0,140.6728,140.7619,140.5837,140.7619,3271.0
2024-06-14 14:50:00,142.23,142.34,142.03,142.17,3214.0,140.7619,140.8707,140.5639,140.7025,3214.0
2024-06-14 15:00:00,142.13,142.25,142.12,142.17,5215.0,140.6629,140.7817,140.653,140.7025,5215.0
2024-06-14 15:10:00,142.17,142.17,141.97,142.11,6773.0,140.7025,140.7025,140.5046,140.6431,6773.0
2024-06-14 15:20:00,142.12,142.41,141.94,142.28,16730.0,140.653,140.94,140.4749,140.8114,16730.0
2024-06-14 15:30:00,142.22,142.29,142.04,142.24,28733.0,140.752,140.8213,140.5738,140.7718,28733.0
2024-06-14 15:40:00,142.25,142.34,142.07,142.11,17669.0,140.7817,140.8707,140.6035,140.6431,17669.0
2024-06-14 15:50:00,142.11,142.85,142.11,142.82,150890.0,140.6431,141.3755,140.6431,141.3458,150890.0
2024-06-17 09:30:00,142.15,142.39,140.78,141.58,30306.0,140.6827,140.9202,139.3268,140.1186,30306.0
2024-06-17 09:40:00,141.7,141.83,141.15,141.49,11064.0,140.2374,140.366,139.693,140.0295,11064.0
2024-06-17 09:50:00,141.63,142.38,141.63,142.12,12658.0,140.1681,140.9103,140.1681,140.653,12658.0
2024-06-17 10:00:00,142.12,142.2,141.46,142.18,17727.0,140.653,140.7322,139.9998,140.7124,17727.0
2024-06-17 10:10:00,142.22,142.22,141.39,141.64,11940.0,140.752,140.752,139.9306,140.178,11940.0
2024-06-17 10:20:00,141.56,141.6,140.86,141.34,12158.0,140.0988,140.1384,139.406,139.8811,12158.0
2024-06-17 10:30:00,141.3,141.34,141.12,141.13,4240.0,139.8415,139.8811,139.6633,139.6732,4240.0
2024-06-17 10:40:00,141.12,141.26,140.95,141.12,8848.0,139.6633,139.8019,139.4951,139.6633,8848.0
2024-06-17 10:50:00,140.96,141.17,140.86,141.17,18195.0,139.505,139.7128,139.406,139.7128,18195.0
2024-06-17 11:00:00,141.2,141.39,140.98,141.07,17301.0,139.7425,139.9306,139.5248,139.6139,17301.0
2024-06-17 11:10:00,141.1,141.44,141.06,141.42,47031.0,139.6435,139.98,139.604,139.9602,47031.0
2024-06-17 11:20:00,141.38,141.9,141.29,141.9,15915.0,139.9207,140.4353,139.8316,140.4353,15915.0
2024-06-17 11:30:00,141.78,141.78,141.43,141.68,7309.0,140.3165,140.3165,139.9701,140.2176,7309.0
2024-06-17 11:40:00,141.69,141.73,141.52,141.63,6914.0,140.2275,140.267,140.0592,140.1681,6914.0
2024-06-17 11:50:00,141.61,141.76,141.46,141.67,9537.0,140.1483,140.2967,139.9998,140.2077,9537.0
2024-06-17 12:00:00,141.73,141.88,141.58,141.58,7768.0,140.267,140.4155,140.1186,140.1186,7768.0
2024-06-17 12:10:00,141.61,141.86,141.5,141.73,17545.0,140.1483,140.3957,140.0394,140.267,17545.0
2024-06-17 12:20:00,141.74,142.04,141.67,141.94,25020.0,140.2769,140.5738,140.2077,140.4749,25020.0
2024-06-17 12:30:00,141.97,142.1,141.92,141.97,15011.0,140.5046,140.6332,140.4551,140.5046,15011.0
2024-06-17 12:40:00,141.95,142.19,141.8,142.18,18027.0,140.4848,140.7223,140.3363,140.7124,18027.0
2024-06-17 12:50:00,142.25,142.26,141.87,141.98,23611.0,140.7817,140.7916,140.4056,140.5145,23611.0
2024-06-17 13:00:00,142.0,142.21,141.82,142.06,62917.0,140.5343,140.7421,140.3561,140.5936,62917.0
2024-06-17 13:10:00,142.0,142.21,141.88,142.09,23041.0,140.5343,140.7421,140.4155,140.6233,23041.0
2024-06-17 13:20:00,142.09,142.34,141.82,142.3,27490.0,140.6233,140.8707,140.3561,140.8312,27490.0
2024-06-17 13:30:00,142.35,142.44,142.19,142.28,10219.0,140.8806,140.9697,140.7223,140.8114,10219.0
2024-06-17 13:40:00,142.28,142.56,142.25,142.52,14748.0,140.8114,141.0885,140.7817,141.0489,14748.0
2024-06-17 13:50:00,142.56,142.86,142.56,142.71,13540.0,141.0885,141.3854,141.0885,141.2369,13540.0
2024-06-17 14:00:00,142.78,143.07,142.69,142.96,16301.0,141.3062,141.5932,141.2171,141.4843,16301.0
2024-06-17 14:10:00,143.03,143.04,142.69,142.73,20010.0,141.5536,141.5635,141.2171,141.2567,20010.0
2024-06-17 14:20:00,142.71,142.77,142.54,142.6,24134.0,141.2369,141.2963,141.0687,141.1281,24134.0
2024-06-17 14:30:00,142.58,142.73,142.53,142.59,20549.0,141.1083,141.2567,141.0588,141.1182,20549.0
2024-06-17 14:40:00,142.54,142.6,142.45,142.56,18643.0,141.0687,141.1281,140.9796,141.0885,18643.0
2024-06-17 14:50:00,142.58,142.58,142.39,142.4,23523.0,141.1083,141.1083,140.9202,140.9301,23523.0
2024-06-17 15:00:00,142.37,142.53,142.26,142.5,16504.0,140.9004,141.0588,140.7916,141.0291,16504.0
2024-06-17 15:10:00,142.51,142.75,142.51,142.74,13829.0,141.039,141.2765,141.039,141.2666,13829.0
2024-06-17 15:20:00,142.69,142.8,142.53,142.76,18268.0,141.2171,141.326,141.0588,141.2864,18268.0
2024-06-17 15:30:00,142.77,143.13,142.74,143.11,26039.0,141.2963,141.6526,141.2666,141.6328,26039.0
2024-06-17 15:40:00,143.13,143.38,142.98,143.26,83329.0,141.6526,141.9,141.5041,141.7813,83329.0
2024-06-17 15:50:00,143.22,143.65,143.15,143.26,179798.0,141.7417,142.1672,141.6724,141.7813,179798.0
2024-06-18 09:30:00,141.66,142.06,140.6,141.66,83367.0,140.1978,140.5936,139.1487,140.1978,83367.0
2024-06-18 09:40:00,141.75,141.91,140.8,140.98,28370.0,140.2868,140.4452,139.3466,139.5248,28370.0
2024-06-18 09:50:00,141.09,141.48,140.05,140.36,65021.0,139.6337,140.0196,138.6044,138.9112,65021.0
2024-06-18 10:00:00,140.38,141.29,139.94,141.22,45101.0,138.931,139.8316,138.4955,139.7623,45101.0
2024-06-18 10:10:00,141.15,141.29,140.53,140.82,25933.0,139.693,139.8316,139.0794,139.3664,25933.0
2024-06-18 10:20:00,140.73,141.1,140.52,140.95,38628.0,139.2774,139.6435,139.0695,139.4951,38628.0
2024-06-18 10:30:00,140.96,141.65,140.7,140.75,17077.0,139.505,140.1879,139.2477,139.2972,17077.0
2024-06-18 10:40:00,140.72,140.96,140.46,140.71,15013.0,139.2675,139.505,139.0102,139.2576,15013.0
2024-06-18 10:50:00,140.85,140.9,140.26,140.54,9560.0,139.3961,139.4456,138.8122,139.0893,9560.0
2024-06-18 11:00:00,140.53,141.03,140.49,140.99,16490.0,139.0794,139.5743,139.0398,139.5347,16490.0
2024-06-18 11:10:00,140.91,140.92,140.37,140.47,10781.0,139.4555,139.4654,138.9211,139.02,10781.0
2024-06-18 11:20:00,140.48,140.64,139.46,139.76,57791.0,139.0299,139.1883,138.0205,138.3174,57791.0
2024-06-18 11:30:00,139.64,139.75,139.31,139.55,17125.0,138.1986,138.3075,137.872,138.1095,17125.0
2024-06-18 11:40:00,139.55,139.55,138.33,139.06,100981.0,138.1095,138.1095,136.9021,137.6246,100981.0
2024-06-18 11:50:00,138.93,139.01,138.6,138.86,34256.0,137.4959,137.5751,137.1694,137.4267,34256.0
2024-06-18 12:00:00,138.94,139.67,138.86,139.5,26365.0,137.5058,138.2283,137.4267,138.0601,26365.0
2024-06-18 12:10:00,139.5,139.98,139.38,139.63,26440.0,138.0601,138.5351,137.9413,138.1887,26440.0
2024-06-18 12:20:00,139.58,139.72,139.07,139.12,31264.0,138.1392,138.2778,137.6345,137.684,31264.0
2024-06-18 12:30:00,139.14,139.55,139.06,139.55,36199.0,137.7038,138.1095,137.6246,138.1095,36199.0
2024-06-18 12:40:00,139.51,140.18,139.26,139.27,30472.0,138.07,138.733,137.8225,137.8324,30472.0
2024-06-18 12:50:00,139.16,139.72,139.16,139.72,24484.0,137.7236,138.2778,137.7236,138.2778,24484.0
2024-06-18 13:00:00,139.63,139.78,139.42,139.53,12000.0,138.1887,138.3372,137.9809,138.0898,12000.0
2024-06-18 13:10:00,139.53,139.71,139.47,139.57,9586.0,138.0898,138.2679,138.0304,138.1293,9586.0
2024-06-18 13:20:00,139.53,139.75,139.45,139.64,10600.0,138.0898,138.3075,138.0106,138.1986,10600.0
2024-06-18 13:30:00,139.65,139.86,139.56,139.77,5283.0,138.2085,138.4163,138.1194,138.3273,5283.0
2024-06-18 13:40:00,139.82,139.82,139.56,139.58,13889.0,138.3768,138.3768,138.1194,138.1392,13889.0
2024-06-18 13:50:00,139.6,139.81,139.5,139.77,9171.0,138.159,138.3669,138.0601,138.3273,9171.0
2024-06-18 14:00:00,139.75,139.88,139.26,139.88,13743.0,138.3075,138.4361,137.8225,138.4361,13743.0
2024-06-18 14:10:00,139.8,139.87,139.24,139.31,13082.0,138.357,138.4262,137.8027,137.872,13082.0
2024-06-18 14:20:00,139.32,139.66,139.32,139.48,25668.0,137.8819,138.2184,137.8819,138.0403,25668.0
2024-06-18 14:30:00,139.49,139.5,139.22,139.29,12714.0,138.0502,138.0601,137.783,137.8522,12714.0
2024-06-18 14:40:00,139.33,139.49,139.08,139.09,14869.0,137.8918,138.0502,137.6444,137.6543,14869.0
2024-06-18 14:50:00,139.11,139.16,138.9,138.96,28983.0,137.6741,137.7236,137.4663,137.5256,28983.0
2024-06-18 15:00:00,138.92,139.1,138.88,138.91,17444.0,137.486,137.6642,137.4465,137.4762,17444.0
2024-06-18 15:10:00,138.93,139.07,138.8,138.92,18176.0,137.4959,137.6345,137.3673,137.486,18176.0
2024-06-18 15:20:00,138.96,139.1,138.72,138.96,34864.0,137.5256,137.6642,137.2881,137.5256,34864.0
2024-06-18 15:30:00,138.96,139.42,138.95,139.31,19022.0,137.5256,137.9809,137.5157,137.872,19022.0
2024-06-18 15:40:00,139.31,139.45,138.94,139.13,40314.0,137.872,138.0106,137.5058,137.6939,40314.0
2024-06-18 15:50:00,139.08,139.46,139.0,139.39,165160.0,137.6444,138.0205,137.5652,137.9512,165160.0
2024-06-20 09:30:00,139.73,140.96,139.36,140.44,77037.0,138.2877,139.505,137.9215,138.9904,77037.0
2024-06-20 09:40:00,140.56,141.03,140.24,140.84,38401.0,139.1091,139.5743,138.7924,139.3862,38401.0
2024-06-20 09:50:00,140.8,141.84,140.73,140.73,25599.0,139.3466,140.3759,139.2774,139.2774,25599.0
2024-06-20 10:00:00,140.74,141.0,140.38,140.47,16789.0,139.2873,139.5446,138.931,139.02,16789.0
2024-06-20 10:10:00,140.48,140.48,139.85,140.03,42343.0,139.0299,139.0299,138.4064,138.5846,42343.0
2024-06-20 10:20:00,140.03,140.6,139.92,140.38,35418.0,138.5846,139.1487,138.4757,138.931,35418.0
2024-06-20 10:30:00,140.43,140.55,140.22,140.33,32784.0,138.9805,139.0992,138.7726,138.8815,32784.0
2024-06-20 10:40:00,140.38,140.38,139.39,139.55,29475.0,138.931,138.931,137.9512,138.1095,29475.0
2024-06-20 10:50:00,139.6,140.23,139.5,140.16,28973.0,138.159,138.7825,138.0601,138.7132,28973.0
2024-06-20 11:00:00,140.11,140.26,139.95,140.17,42941.0,138.6638,138.8122,138.5054,138.7231,42941.0
2024-06-20 11:10:00,140.13,140.27,139.87,139.91,24122.0,138.6836,138.8221,138.4262,138.4658,24122.0
2024-06-20 11:20:00,139.91,140.28,139.76,140.2,30440.0,138.4658,138.832,138.3174,138.7528,30440.0
2024-06-20 11:30:00,140.19,140.47,140.09,140.35,14482.0,138.7429,139.02,138.644,138.9013,14482.0
2024-06-20 11:40:00,140.28,140.42,140.09,140.31,16555.0,138.832,138.9706,138.644,138.8617,16555.0
2024-06-20 11:50:00,140.3,140.52,140.24,140.27,14955.0,138.8518,139.0695,138.7924,138.8221,14955.0
2024-06-20 12:00:00,140.2,140.46,140.2,140.43,7684.0,138.7528,139.0102,138.7528,138.9805,7684.0
2024-06-20 12:10:00,140.43,140.62,140.28,140.46,19014.0,138.9805,139.1685,138.832,139.0102,19014.0
2024-06-20 12:20:00,140.49,140.68,140.29,140.29,15287.0,139.0398,139.2279,138.8419,138.8419,15287.0
2024-06-20 12:30:00,140.31,140.46,140.03,140.36,17949.0,138.8617,139.0102,138.5846,138.9112,17949.0
2024-06-20 12:40:00,140.38,140.55,140.3,140.44,16576.0,138.931,139.0992,138.8518,138.9904,16576.0
2024-06-20 12:50:00,140.55,140.61,140.2,140.33,22557.0,139.0992,139.1586,138.7528,138.8815,22557.0
2024-06-20 13:00:00,140.31,140.5,140.19,140.22,15315.0,138.8617,139.0497,138.7429,138.7726,15315.0
2024-06-20 13:10:00,140.21,140.66,140.2,140.51,13559.0,138.7627,139.2081,138.7528,139.0596,13559.0
2024-06-20 13:20:00,140.57,140.68,140.43,140.56,20388.0,139.119,139.2279,138.9805,139.1091,20388.0
2024-06-20 13:30:00,140.58,140.65,140.38,140.57,14998.0,139.1289,139.1982,138.931,139.119,14998.0
2024-06-20 13:40:00,140.62,140.89,140.61,140.75,13117.0,139.1685,139.4357,139.1586,139.2972,13117.0
2024-06-20 13:50:00,140.72,140.99,140.64,140.91,19597.0,139.2675,139.5347,139.1883,139.4555,19597.0
2024-06-20 14:00:00,140.94,141.37,140.94,141.13,17419.0,139.4852,139.9108,139.4852,139.6732,17419.0
2024-06-20 14:10:00,141.15,141.31,141.11,141.31,20215.0,139.693,139.8514,139.6534,139.8514,20215.0
2024-06-20 14:20:00,141.28,141.58,141.1,141.48,25312.0,139.8217,140.1186,139.6435,140.0196,25312.0
2024-06-20 14:30:00,141.48,141.71,141.3,141.42,21820.0,140.0196,140.2473,139.8415,139.9602,21820.0
2024-06-20 14:40:00,141.42,141.57,141.32,141.53,17697.0,139.9602,140.1087,139.8613,140.0691,17697.0
2024-06-20 14:50:00,141.56,141.57,141.17,141.17,24936.0,140.0988,140.1087,139.7128,139.7128,24936.0
2024-06-20 15:00:00,141.21,141.44,140.81,140.86,29025.0,139.7524,139.98,139.3565,139.406,29025.0
2024-06-20 15:10:00,140.84,141.2,140.78,141.15,24299.0,139.3862,139.7425,139.3268,139.693,24299.0
2024-06-20 15:20:00,141.17,141.17,140.94,141.09,26694.0,139.7128,139.7128,139.4852,139.6337,26694.0
2024-06-20 15:30:00,141.13,141.45,140.98,141.37,40094.0,139.6732,139.9899,139.5248,139.9108,40094.0
2024-06-20 15:40:00,141.37,141.78,141.34,141.63,91737.0,139.9108,140.3165,139.8811,140.1681,91737.0
2024-06-20 15:50:00,141.56,141.95,141.03,141.16,254590.0,140.0988,140.4848,139.5743,139.7029,254590.0
2024-06-21 09:30:00,141.42,141.42,139.69,140.25,216073.0,139.9602,139.9602,138.2481,138.8023,216073.0
2024-06-21 09:40:00,140.02,140.28,139.36,140.12,15071.0,138.5747,138.832,137.9215,138.6737,15071.0
2024-06-21 09:50:00,140.19,140.42,139.56,140.05,9730.0,138.7429,138.9706,138.1194,138.6044,9730.0
2024-06-21 10:00:00,140.04,140.87,139.97,140.67,16305.0,138.5945,139.4159,138.5252,139.218,16305.0
2024-06-21 10:10:00,140.64,141.02,140.42,140.52,24084.0,139.1883,139.5644,138.9706,139.0695,24084.0
2024-06-21 10:20:00,140.62,140.88,140.51,140.71,24843.0,139.1685,139.4258,139.0596,139.2576,24843.0
2024-06-21 10:30:00,140.6,140.73,140.12,140.24,20729.0,139.1487,139.2774,138.6737,138.7924,20729.0
2024-06-21 10:40:00,140.12,140.44,140.11,140.38,39582.0,138.6737,138.9904,138.6638,138.931,39582.0
2024-06-21 10:50:00,140.35,140.77,140.25,140.59,31101.0,138.9013,139.317,138.8023,139.1388,31101.0
2024-06-21 11:00:00,140.63,140.84,140.33,140.34,30431.0,139.1784,139.3862,138.8815,138.8914,30431.0
2024-06-21 11:10:00,140.33,140.5,140.21,140.46,17042.0,138.8815,139.0497,138.7627,139.0102,17042.0
2024-06-21 11:20:00,140.42,140.55,140.14,140.44,26604.0,138.9706,139.0992,138.6935,138.9904,26604.0
2024-06-21 11:30:00,140.44,140.7,140.21,140.49,24974.0,138.9904,139.2477,138.7627,139.0398,24974.0
2024-06-21 11:40:00,140.38,140.76,140.36,140.76,9489.0,138.931,139.3071,138.9112,139.3071,9489.0
2024-06-21 11:50:00,140.81,140.93,140.65,140.7,22004.0,139.3565,139.4753,139.1982,139.2477,22004.0
2024-06-21 12:00:00,140.77,140.87,140.58,140.63,11480.0,139.317,139.4159,139.1289,139.1784,11480.0
2024-06-21 12:10:00,140.59,140.83,140.59,140.71,14431.0,139.1388,139.3763,139.1388,139.2576,14431.0
2024-06-21 12:20:00,140.69,141.02,140.69,140.8,28230.0,139.2378,139.5644,139.2378,139.3466,28230.0
2024-06-21 12:30:00,140.81,140.86,140.53,140.75,14350.0,139.3565,139.406,139.0794,139.2972,14350.0
2024-06-21 12:40:00,140.83,140.89,140.7,140.74,12816.0,139.3763,139.4357,139.2477,139.2873,12816.0
2024-06-21 12:50:00,140.74,140.87,140.68,140.74,14807.0,139.2873,139.4159,139.2279,139.2873,14807.0
2024-06-21 13:00:00,140.74,141.46,140.72,141.35,36577.0,139.2873,139.9998,139.2675,139.891,36577.0
2024-06-21 13:10:00,141.33,141.56,141.3,141.45,16525.0,139.8712,140.0988,139.8415,139.9899,16525.0
2024-06-21 13:20:00,141.45,141.59,141.32,141.32,19990.0,139.9899,140.1285,139.8613,139.8613,19990.0
2024-06-21 13:30:00,141.28,141.5,141.24,141.47,11095.0,139.8217,140.0394,139.7821,140.0097,11095.0
2024-06-21 13:40:00,141.43,141.46,141.13,141.22,12121.0,139.9701,139.9998,139.6732,139.7623,12121.0
2024-06-21 13:50:00,141.22,141.32,141.15,141.15,7511.0,139.7623,139.8613,139.693,139.693,7511.0
2024-06-21 14:00:00,141.15,141.32,141.08,141.31,13350.0,139.693,139.8613,139.6238,139.8514,13350.0
2024-06-21 14:10:00,141.36,141.62,141.28,141.52,19197.0,139.9009,140.1582,139.8217,140.0592,19197.0
2024-06-21 14:20:00,141.52,141.59,141.44,141.54,11976.0,140.0592,140.1285,139.98,140.079,11976.0
2024-06-21 14:30:00,141.54,141.58,141.31,141.43,13728.0,140.079,140.1186,139.8514,139.9701,13728.0
2024-06-21 14:40:00,141.41,141.68,141.41,141.65,18512.0,139.9503,140.2176,139.9503,140.1879,18512.0
2024-06-21 14:50:00,141.61,141.75,141.47,141.61,22168.0,140.1483,140.2868,140.0097,140.1483,22168.0
2024-06-21 15:00:00,141.69,141.75,141.61,141.69,17887.0,140.2275,140.2868,140.1483,140.2275,17887.0
2024-06-21 15:10:00,141.74,142.2,141.74,142.18,42356.0,140.2769,140.7322,140.2769,140.7124,42356.0
2024-06-21 15:20:00,142.19,142.21,142.0,142.12,27767.0,140.7223,140.7421,140.5343,140.653,27767.0
2024-06-21 15:30:00,142.13,142.27,141.9,142.04,35768.0,140.6629,140.8015,140.4353,140.5738,35768.0
2024-06-21 15:40:00,142.04,142.36,142.02,142.13,85207.0,140.5738,140.8905,140.5541,140.6629,85207.0
2024-06-21 15:50:00,142.15,142.78,142.08,142.33,201272.0,140.6827,141.3062,140.6134,140.8609,201272.0
2024-06-24 09:30:00,142.09,143.44,142.03,143.02,53128.0,140.6233,141.9594,140.5639,141.5437,53128.0
2024-06-24 09:40:00,142.61,143.16,141.81,142.64,25004.0,141.138,141.6823,140.3462,141.1677,25004.0
2024-06-24 09:50:00,142.73,143.58,142.69,143.54,23208.0,141.2567,142.0979,141.2171,142.0584,23208.0
2024-06-24 10:00:00,143.53,144.58,143.27,144.33,23566.0,142.0485,143.0876,141.7911,142.8402,23566.0
2024-06-24 10:10:00,144.2,144.68,143.92,144.26,24128.0,142.7115,143.1866,142.4344,142.7709,24128.0
2024-06-24 10:20:00,144.37,144.59,144.05,144.11,37102.0,142.8798,143.0975,142.5631,142.6225,37102.0
2024-06-24 10:30:00,144.18,144.5,144.09,144.36,12487.0,142.6918,143.0085,142.6027,142.8699,12487.0
2024-06-24 10:40:00,144.4,144.64,144.19,144.34,23424.0,142.9095,143.147,142.7017,142.8501,23424.0
2024-06-24 10:50:00,144.26,144.74,144.2,144.53,19465.0,142.7709,143.246,142.7115,143.0381,19465.0
2024-06-24 11:00:00,144.6,144.64,144.12,144.27,12801.0,143.1074,143.147,142.6324,142.7808,12801.0
2024-06-24 11:10:00,144.25,144.76,144.25,144.55,18571.0,142.761,143.2658,142.761,143.0579,18571.0
2024-06-24 11:20:00,144.51,145.1,144.47,144.9,33294.0,143.0183,143.6023,142.9788,143.4043,33294.0
2024-06-24 11:30:00,145.09,145.34,144.89,145.11,19280.0,143.5924,143.8398,143.3944,143.6122,19280.0
2024-06-24 11:40:00,145.04,145.08,144.8,144.86,12157.0,143.5429,143.5825,143.3054,143.3647,12157.0
2024-06-24 11:50:00,144.88,145.08,144.82,144.99,12724.0,143.3845,143.5825,143.3251,143.4934,12724.0
2024-06-24 12:00:00,144.95,145.07,144.55,144.61,14118.0,143.4538,143.5726,143.0579,143.1173,14118.0
2024-06-24 12:10:00,144.56,145.08,144.56,144.8,26335.0,143.0678,143.5825,143.0678,143.3054,26335.0
2024-06-24 12:20:00,144.76,144.91,144.69,144.77,12857.0,143.2658,143.4142,143.1965,143.2757,12857.0
2024-06-24 12:30:00,144.74,144.81,144.68,144.76,9440.0,143.246,143.3153,143.1866,143.2658,9440.0
2024-06-24 12:40:00,144.76,144.78,144.5,144.73,16312.0,143.2658,143.2856,143.0085,143.2361,16312.0
2024-06-24 12:50:00,144.68,144.88,144.56,144.88,24012.0,143.1866,143.3845,143.0678,143.3845,24012.0
2024-06-24 13:00:00,144.78,144.83,144.09,144.21,46877.0,143.2856,143.335,142.6027,142.7214,46877.0
2024-06-24 13:10:00,144.25,144.46,144.16,144.32,28780.0,142.761,142.9689,142.672,142.8303,28780.0
2024-06-24 13:20:00,144.35,144.61,144.24,144.55,24689.0,142.86,143.1173,142.7511,143.0579,24689.0
2024-06-24 13:30:00,144.55,144.74,144.38,144.72,16229.0,143.0579,143.246,142.8897,143.2262,16229.0
2024-06-24 13:40:00,144.67,144.69,144.51,144.51,13248.0,143.1767,143.1965,143.0183,143.0183,13248.0
2024-06-24 13:50:00,144.55,144.78,144.42,144.6,15395.0,143.0579,143.2856,142.9293,143.1074,15395.0
2024-06-24 14:00:00,144.63,144.63,144.41,144.56,11272.0,143.1371,143.1371,142.9194,143.0678,11272.0
2024-06-24 14:10:00,144.54,144.59,144.36,144.53,16231.0,143.048,143.0975,142.8699,143.0381,16231.0
2024-06-24 14:20:00,144.59,144.63,144.43,144.52,9748.0,143.0975,143.1371,142.9392,143.0282,9748.0
2024-06-24 14:30:00,144.56,144.69,144.48,144.61,13093.0,143.0678,143.1965,142.9887,143.1173,13093.0
2024-06-24 14:40:00,144.61,144.73,144.58,144.69,11795.0,143.1173,143.2361,143.0876,143.1965,11795.0
2024-06-24 14:50:00,144.7,144.78,144.55,144.64,15299.0,143.2064,143.2856,143.0579,143.147,15299.0
2024-06-24 15:00:00,144.64,144.72,144.49,144.67,9420.0,143.147,143.2262,142.9986,143.1767,9420.0
2024-06-24 15:10:00,144.66,144.74,144.54,144.61,14364.0,143.1668,143.246,143.048,143.1173,14364.0
2024-06-24 15:20:00,144.57,144.62,144.46,144.53,20082.0,143.0777,143.1272,142.9689,143.0381,20082.0
2024-06-24 15:30:00,144.53,144.53,144.31,144.4,17480.0,143.0381,143.0381,142.8204,142.9095,17480.0
2024-06-24 15:40:00,144.4,144.43,144.2,144.4,31223.0,142.9095,142.9392,142.7115,142.9095,31223.0
2024-06-24 15:50:00,144.39,144.5,144.05,144.06,147430.0,142.8996,143.0085,142.5631,142.573,147430.0
2024-06-25 09:30:00,143.84,144.0,142.12,142.64,30928.0,142.3553,142.5136,140.653,141.1677,30928.0
2024-06-25 09:40:00,142.27,142.46,141.14,141.49,19131.0,140.8015,140.9895,139.6831,140.0295,19131.0
2024-06-25 09:50:00,141.85,141.88,140.31,140.81,65421.0,140.3858,140.4155,138.8617,139.3565,65421.0
2024-06-25 10:00:00,140.69,141.56,140.65,141.08,35533.0,139.2378,140.0988,139.1982,139.6238,35533.0
2024-06-25 10:10:00,141.07,141.29,140.71,140.97,23115.0,139.6139,139.8316,139.2576,139.5149,23115.0
2024-06-25 10:20:00,141.01,141.72,141.01,141.43,21174.0,139.5545,140.2571,139.5545,139.9701,21174.0
2024-06-25 10:30:00,141.37,141.51,140.9,141.03,12918.0,139.9108,140.0493,139.4456,139.5743,12918.0
2024-06-25 10:40:00,141.02,141.34,140.91,141.11,17036.0,139.5644,139.8811,139.4555,139.6534,17036.0
2024-06-25 10:50:00,141.12,141.15,140.77,141.13,19356.0,139.6633,139.693,139.317,139.6732,19356.0
2024-06-25 11:00:00,140.95,140.95,140.39,140.75,19187.0,139.4951,139.4951,138.9409,139.2972,19187.0
2024-06-25 11:10:00,140.75,140.85,140.23,140.26,20399.0,139.2972,139.3961,138.7825,138.8122,20399.0
2024-06-25 11:20:00,140.34,140.43,140.06,140.1,18234.0,138.8914,138.9805,138.6143,138.6539,18234.0
2024-06-25 11:30:00,140.1,140.47,140.08,140.25,10040.0,138.6539,139.02,138.6341,138.8023,10040.0
2024-06-25 11:40:00,140.31,140.52,140.28,140.34,19037.0,138.8617,139.0695,138.832,138.8914,19037.0
2024-06-25 11:50:00,140.34,140.45,139.85,139.94,21482.0,138.8914,139.0003,138.4064,138.4955,21482.0
2024-06-25 12:00:00,139.88,139.91,139.22,139.22,19216.0,138.4361,138.4658,137.783,137.783,19216.0
2024-06-25 12:10:00,139.21,139.55,139.17,139.33,18108.0,137.7731,138.1095,137.7335,137.8918,18108.0
2024-06-25 12:20:00,139.27,139.58,139.24,139.5,10055.0,137.8324,138.1392,137.8027,138.0601,10055.0
2024-06-25 12:30:00,139.49,139.74,139.38,139.7,30489.0,138.0502,138.2976,137.9413,138.258,30489.0
2024-06-25 12:40:00,139.68,139.74,139.43,139.61,20807.0,138.2382,138.2976,137.9908,138.1689,20807.0
2024-06-25 12:50:00,139.64,140.04,139.6,139.92,56465.0,138.1986,138.5945,138.159,138.4757,56465.0
2024-06-25 13:00:00,139.89,140.08,139.72,139.93,14962.0,138.446,138.6341,138.2778,138.4856,14962.0
2024-06-25 13:10:00,140.0,140.26,139.95,140.11,27177.0,138.5549,138.8122,138.5054,138.6638,27177.0
2024-06-25 13:20:00,140.11,140.23,139.99,140.18,15557.0,138.6638,138.7825,138.545,138.733,15557.0
2024-06-25 13:30:00,140.22,140.37,140.07,140.17,12886.0,138.7726,138.9211,138.6242,138.7231,12886.0
2024-06-25 13:40:00,140.21,140.42,140.18,140.3,13711.0,138.7627,138.9706,138.733,138.8518,13711.0
2024-06-25 13:50:00,140.32,140.41,140.21,140.29,7835.0,138.8716,138.9607,138.7627,138.8419,7835.0
2024-06-25 14:00:00,140.31,140.4,140.2,140.38,15938.0,138.8617,138.9508,138.7528,138.931,15938.0
2024-06-25 14:10:00,140.38,140.48,140.24,140.27,12400.0,138.931,139.0299,138.7924,138.8221,12400.0
2024-06-25 14:20:00,140.27,140.51,140.24,140.47,29743.0,138.8221,139.0596,138.7924,139.02,29743.0
2024-06-25 14:30:00,140.5,140.66,140.32,140.33,34102.0,139.0497,139.2081,138.8716,138.8815,34102.0
2024-06-25 14:40:00,140.28,140.45,140.08,140.25,20369.0,138.832,139.0003,138.6341,138.8023,20369.0
2024-06-25 14:50:00,140.28,140.41,140.27,140.32,13999.0,138.832,138.9607,138.8221,138.8716,13999.0
2024-06-25 15:00:00,140.26,140.43,140.21,140.25,14783.0,138.8122,138.9805,138.7627,138.8023,14783.0
2024-06-25 15:10:00,140.23,140.56,140.22,140.36,22228.0,138.7825,139.1091,138.7726,138.9112,22228.0
2024-06-25 15:20:00,140.32,140.64,140.25,140.42,21281.0,138.8716,139.1883,138.8023,138.9706,21281.0
2024-06-25 15:30:00,140.44,140.44,140.27,140.37,18389.0,138.9904,138.9904,138.8221,138.9211,18389.0
2024-06-25 15:40:00,140.4,140.4,140.2,140.24,28055.0,138.9508,138.9508,138.7528,138.7924,28055.0
2024-06-25 15:50:00,140.23,140.55,140.15,140.45,139382.0,138.7825,139.0992,138.7034,139.0003,139382.0
2024-06-26 09:30:00,139.61,140.88,139.57,140.03,32112.0,138.1689,139.4258,138.1293,138.5846,32112.0
2024-06-26 09:40:00,140.08,140.74,140.03,140.36,75537.0,138.6341,139.2873,138.5846,138.9112,75537.0
2024-06-26 09:50:00,140.26,140.34,139.91,140.08,19203.0,138.8122,138.8914,138.4658,138.6341,19203.0
2024-06-26 10:00:00,140.08,140.33,139.82,140.21,17479.0,138.6341,138.8815,138.3768,138.7627,17479.0
2024-06-26 10:10:00,140.27,140.65,140.23,140.46,23980.0,138.8221,139.1982,138.7825,139.0102,23980.0
2024-06-26 10:20:00,140.56,140.6,140.05,140.45,18788.0,139.1091,139.1487,138.6044,139.0003,18788.0
2024-06-26 10:30:00,140.44,140.44,139.87,139.96,12152.0,138.9904,138.9904,138.4262,138.5153,12152.0
2024-06-26 10:40:00,140.03,140.34,139.88,140.2,10175.0,138.5846,138.8914,138.4361,138.7528,10175.0
2024-06-26 10:50:00,140.27,140.52,140.2,140.3,11350.0,138.8221,139.0695,138.7528,138.8518,11350.0
2024-06-26 11:00:00,140.32,140.37,140.1,140.22,10312.0,138.8716,138.9211,138.6539,138.7726,10312.0
2024-06-26 11:10:00,140.18,140.53,139.93,140.48,8901.0,138.733,139.0794,138.4856,139.0299,8901.0
2024-06-26 11:20:00,140.46,140.55,140.27,140.3,10748.0,139.0102,139.0992,138.8221,138.8518,10748.0
2024-06-26 11:30:00,140.29,140.56,140.23,140.34,9706.0,138.8419,139.1091,138.7825,138.8914,9706.0
2024-06-26 11:40:00,140.33,140.7,140.33,140.7,9999.0,138.8815,139.2477,138.8815,139.2477,9999.0
2024-06-26 11:50:00,140.7,140.79,140.38,140.59,16102.0,139.2477,139.3367,138.931,139.1388,16102.0
2024-06-26 12:00:00,140.59,140.76,140.53,140.69,12777.0,139.1388,139.3071,139.0794,139.2378,12777.0
2024-06-26 12:10:00,140.64,140.74,140.51,140.63,11378.0,139.1883,139.2873,139.0596,139.1784,11378.0
2024-06-26 12:20:00,140.63,140.7,140.41,140.45,10440.0,139.1784,139.2477,138.9607,139.0003,10440.0
2024-06-26 12:30:00,140.39,140.66,140.39,140.58,14136.0,138.9409,139.2081,138.9409,139.1289,14136.0
2024-06-26 12:40:00,140.59,140.64,140.36,140.36,8217.0,139.1388,139.1883,138.9112,138.9112,8217.0
2024-06-26 12:50:00,140.36,140.6,140.36,140.51,6724.0,138.9112,139.1487,138.9112,139.0596,6724.0
2024-06-26 13:00:00,140.51,140.58,140.44,140.53,11078.0,139.0596,139.1289,138.9904,139.0794,11078.0
2024-06-26 13:10:00,140.57,140.69,140.48,140.48,6368.0,139.119,139.2378,139.0299,139.0299,6368.0
2024-06-26 13:20:00,140.46,140.55,140.38,140.5,8874.0,139.0102,139.0992,138.931,139.0497,8874.0
2024-06-26 13:30:00,140.47,140.54,140.38,140.38,7914.0,139.02,139.0893,138.931,138.931,7914.0
2024-06-26 13:40:00,140.39,140.49,140.26,140.34,11668.0,138.9409,139.0398,138.8122,138.8914,11668.0
2024-06-26 13:50:00,140.34,140.38,140.08,140.19,16238.0,138.8914,138.931,138.6341,138.7429,16238.0
2024-06-26 14:00:00,140.25,140.39,140.15,140.34,6094.0,138.8023,138.9409,138.7034,138.8914,6094.0
2024-06-26 14:10:00,140.29,140.35,140.1,140.23,6911.0,138.8419,138.9013,138.6539,138.7825,6911.0
2024-06-26 14:20:00,140.27,140.32,140.05,140.05,4393.0,138.8221,138.8716,138.6044,138.6044,4393.0
2024-06-26 14:30:00,140.15,140.27,140.07,140.09,13677.0,138.7034,138.8221,138.6242,138.644,13677.0
2024-06-26 14:40:00,140.1,140.25,140.05,140.21,12278.0,138.6539,138.8023,138.6044,138.7627,12278.0
2024-06-26 14:50:00,140.17,140.32,140.07,140.3,10477.0,138.7231,138.8716,138.6242,138.8518,10477.0
2024-06-26 15:00:00,140.3,140.31,140.09,140.13,12350.0,138.8518,138.8617,138.644,138.6836,12350.0
2024-06-26 15:10:00,140.16,140.36,140.13,140.14,12568.0,138.7132,138.9112,138.6836,138.6935,12568.0
2024-06-26 15:20:00,140.12,140.29,140.06,140.18,18870.0,138.6737,138.8419,138.6143,138.733,18870.0
2024-06-26 15:30:00,140.14,140.31,140.08,140.25,14737.0,138.6935,138.8617,138.6341,138.8023,14737.0
2024-06-26 15:40:00,140.2,140.31,140.01,140.01,33558.0,138.7528,138.8617,138.5648,138.5648,33558.0
2024-06-26 15:50:00,140.03,140.63,140.01,140.32,212519.0,138.5846,139.1784,138.5648,138.8716,212519.0
2024-06-27 09:30:00,140.41,140.81,139.46,139.52,31580.0,138.9607,139.3565,138.0205,138.0799,31580.0
2024-06-27 09:40:00,139.52,140.29,139.4,139.42,44896.0,138.0799,138.8419,137.9611,137.9809,44896.0
2024-06-27 09:50:00,139.25,140.17,138.99,140.17,35100.0,137.8126,138.7231,137.5553,138.7231,35100.0
2024-06-27 10:00:00,140.05,140.49,139.92,140.24,22754.0,138.6044,139.0398,138.4757,138.7924,22754.0
2024-06-27 10:10:00,140.17,140.71,139.96,140.11,20302.0,138.7231,139.2576,138.5153,138.6638,20302.0
2024-06-27 10:20:00,140.09,140.32,139.98,140.0,14877.0,138.644,138.8716,138.5351,138.5549,14877.0
2024-06-27 10:30:00,140.06,140.45,139.88,140.21,41675.0,138.6143,139.0003,138.4361,138.7627,41675.0
2024-06-27 10:40:00,140.15,140.28,140.01,140.09,12346.0,138.7034,138.832,138.5648,138.644,12346.0
2024-06-27 10:50:00,140.0,140.13,139.66,140.03,25001.0,138.5549,138.6836,138.2184,138.5846,25001.0
2024-06-27 11:00:00,140.03,140.03,139.18,139.57,27404.0,138.5846,138.5846,137.7434,138.1293,27404.0
2024-06-27 11:10:00,139.67,139.7,139.43,139.63,20854.0,138.2283,138.258,137.9908,138.1887,20854.0
2024-06-27 11:20:00,139.55,139.89,139.36,139.39,24092.0,138.1095,138.446,137.9215,137.9512,24092.0
2024-06-27 11:30:00,139.44,140.13,139.44,140.13,13024.0,138.0007,138.6836,138.0007,138.6836,13024.0
2024-06-27 11:40:00,140.12,140.21,139.97,140.11,5401.0,138.6737,138.7627,138.5252,138.6638,5401.0
2024-06-27 11:50:00,139.95,140.26,139.95,140.16,6123.0,138.5054,138.8122,138.5054,138.7132,6123.0
2024-06-27 12:00:00,140.16,140.4,140.02,140.4,12074.0,138.7132,138.9508,138.5747,138.9508,12074.0
2024-06-27 12:10:00,140.36,140.47,140.27,140.37,22329.0,138.9112,139.02,138.8221,138.9211,22329.0
2024-06-27 12:20:00,140.46,140.53,140.27,140.36,4867.0,139.0102,139.0794,138.8221,138.9112,4867.0
2024-06-27 12:30:00,140.3,140.4,140.16,140.16,4049.0,138.8518,138.9508,138.7132,138.7132,4049.0
2024-06-27 12:40:00,140.23,140.43,140.18,140.3,4307.0,138.7825,138.9805,138.733,138.8518,4307.0
2024-06-27 12:50:00,140.31,140.51,140.3,140.3,4389.0,138.8617,139.0596,138.8518,138.8518,4389.0
2024-06-27 13:00:00,140.33,140.49,140.33,140.41,2894.0,138.8815,139.0398,138.8815,138.9607,2894.0
2024-06-27 13:10:00,140.41,140.43,140.23,140.28,4643.0,138.9607,138.9805,138.7825,138.832,4643.0
2024-06-27 13:20:00,140.24,140.77,140.23,140.6,28342.0,138.7924,139.317,138.7825,139.1487,28342.0
2024-06-27 13:30:00,140.64,140.8,140.53,140.8,5918.0,139.1883,139.3466,139.0794,139.3466,5918.0
2024-06-27 13:40:00,140.8,140.85,140.65,140.77,4425.0,139.3466,139.3961,139.1982,139.317,4425.0
2024-06-27 13:50:00,140.77,140.9,140.71,140.82,10051.0,139.317,139.4456,139.2576,139.3664,10051.0
2024-06-27 14:00:00,140.81,140.85,140.64,140.81,5127.0,139.3565,139.3961,139.1883,139.3565,5127.0
2024-06-27 14:10:00,140.74,140.82,140.52,140.63,5901.0,139.2873,139.3664,139.0695,139.1784,5901.0
2024-06-27 14:20:00,140.59,140.76,140.52,140.75,12616.0,139.1388,139.3071,139.0695,139.2972,12616.0
2024-06-27 14:30:00,140.69,140.73,140.56,140.71,9401.0,139.2378,139.2774,139.1091,139.2576,9401.0
2024-06-27 14:40:00,140.66,140.85,140.6,140.8,9542.0,139.2081,139.3961,139.1487,139.3466,9542.0
2024-06-27 14:50:00,140.81,140.97,140.81,140.86,11169.0,139.3565,139.5149,139.3565,139.406,11169.0
2024-06-27 15:00:00,140.91,141.05,140.88,140.91,10936.0,139.4555,139.5941,139.4258,139.4555,10936.0
2024-06-27 15:10:00,140.93,141.01,140.91,140.98,11929.0,139.4753,139.5545,139.4555,139.5248,11929.0
2024-06-27 15:20:00,141.02,141.13,140.96,141.11,13940.0,139.5644,139.6732,139.505,139.6534,13940.0
2024-06-27 15:30:00,141.07,141.3,141.05,141.23,15301.0,139.6139,139.8415,139.5941,139.7722,15301.0
2024-06-27 15:40:00,141.23,141.36,141.18,141.24,17694.0,139.7722,139.9009,139.7227,139.7821,17694.0
2024-06-27 15:50:00,141.23,141.43,141.01,141.25,115601.0,139.7722,139.9701,139.5545,139.792,115601.0
2024-06-28 09:30:00,141.71,142.32,141.2,141.9,32789.0,140.2473,140.851,139.7425,140.4353,32789.0
2024-06-28 09:40:00,141.88,142.34,141.4,141.73,25684.0,140.4155,140.8707,139.9405,140.267,25684.0
2024-06-28 09:50:00,141.8,142.14,141.63,141.7,15197.0,140.3363,140.6728,140.1681,140.2374,15197.0
2024-06-28 10:00:00,141.76,142.07,141.63,141.95,17844.0,140.2967,140.6035,140.1681,140.4848,17844.0
2024-06-28 10:10:00,141.92,142.23,141.5,141.57,20328.0,140.4551,140.7619,140.0394,140.1087,20328.0
2024-06-28 10:20:00,141.58,142.07,141.5,141.82,14635.0,140.1186,140.6035,140.0394,140.3561,14635.0
2024-06-28 10:30:00,141.91,142.43,141.84,142.19,11662.0,140.4452,140.9598,140.3759,140.7223,11662.0
2024-06-28 10:40:00,142.1,142.42,141.92,142.26,7018.0,140.6332,140.9499,140.4551,140.7916,7018.0
2024-06-28 10:50:00,142.26,142.35,141.56,141.66,14312.0,140.7916,140.8806,140.0988,140.1978,14312.0
2024-06-28 11:00:00,141.64,141.64,141.07,141.3,28532.0,140.178,140.178,139.6139,139.8415,28532.0
2024-06-28 11:10:00,141.37,141.44,141.23,141.28,5947.0,139.9108,139.98,139.7722,139.8217,5947.0
2024-06-28 11:20:00,141.3,141.35,140.93,141.05,6411.0,139.8415,139.891,139.4753,139.5941,6411.0
2024-06-28 11:30:00,140.97,141.33,140.88,141.27,11718.0,139.5149,139.8712,139.4258,139.8118,11718.0
2024-06-28 11:40:00,141.22,141.26,140.96,141.15,7954.0,139.7623,139.8019,139.505,139.693,7954.0
2024-06-28 11:50:00,141.2,141.29,141.08,141.28,10161.0,139.7425,139.8316,139.6238,139.8217,10161.0
2024-06-28 12:00:00,141.24,141.33,140.81,140.81,11578.0,139.7821,139.8712,139.3565,139.3565,11578.0
2024-06-28 12:10:00,140.78,140.92,140.62,140.81,24006.0,139.3268,139.4654,139.1685,139.3565,24006.0
2024-06-28 12:20:00,140.79,141.14,140.68,141.09,8431.0,139.3367,139.6831,139.2279,139.6337,8431.0
2024-06-28 12:30:00,141.02,141.16,140.87,140.87,6080.0,139.5644,139.7029,139.4159,139.4159,6080.0
2024-06-28 12:40:00,140.87,141.03,140.75,140.87,12419.0,139.4159,139.5743,139.2972,139.4159,12419.0
2024-06-28 12:50:00,140.81,140.93,140.77,140.83,9080.0,139.3565,139.4753,139.317,139.3763,9080.0
2024-06-28 13:00:00,140.84,140.85,140.66,140.79,9346.0,139.3862,139.3961,139.2081,139.3367,9346.0
2024-06-28 13:10:00,140.82,141.0,140.82,141.0,12338.0,139.3664,139.5446,139.3664,139.5446,12338.0
2024-06-28 13:20:00,140.99,141.07,140.79,140.79,10378.0,139.5347,139.6139,139.3367,139.3367,10378.0
2024-06-28 13:30:00,140.73,140.84,140.61,140.84,6394.0,139.2774,139.3862,139.1586,139.3862,6394.0
2024-06-28 13:40:00,140.77,140.79,140.51,140.51,4333.0,139.317,139.3367,139.0596,139.0596,4333.0
2024-06-28 13:50:00,140.52,140.67,140.52,140.66,8858.0,139.0695,139.218,139.0695,139.2081,8858.0
2024-06-28 14:00:00,140.64,140.64,140.37,140.42,17633.0,139.1883,139.1883,138.9211,138.9706,17633.0
2024-06-28 14:10:00,140.42,140.72,140.38,140.6,15433.0,138.9706,139.2675,138.931,139.1487,15433.0
2024-06-28 14:20:00,140.59,140.82,140.44,140.59,12046.0,139.1388,139.3664,138.9904,139.1388,12046.0
2024-06-28 14:30:00,140.53,140.74,140.51,140.51,11175.0,139.0794,139.2873,139.0596,139.0596,11175.0
2024-06-28 14:40:00,140.56,140.67,140.38,140.44,12373.0,139.1091,139.218,138.931,138.9904,12373.0
2024-06-28 14:50:00,140.46,140.59,140.43,140.5,14294.0,139.0102,139.1388,138.9805,139.0497,14294.0
2024-06-28 15:00:00,140.52,140.54,140.23,140.28,19796.0,139.0695,139.0893,138.7825,138.832,19796.0
2024-06-28 15:10:00,140.26,140.32,140.1,140.24,25456.0,138.8122,138.8716,138.6539,138.7924,25456.0
2024-06-28 15:20:00,140.21,140.24,139.96,140.17,29823.0,138.7627,138.7924,138.5153,138.7231,29823.0
2024-06-28 15:30:00,140.15,140.26,139.75,139.95,68076.0,138.7034,138.8122,138.3075,138.5054,68076.0
2024-06-28 15:40:00,139.93,140.45,139.92,140.38,49686.0,138.4856,139.0003,138.4757,138.931,49686.0
2024-06-28 15:50:00,140.39,140.9,140.13,140.9,210076.0,138.9409,139.4456,138.6836,139.4456,210076.0
2024-07-01 09:30:00,141.53,141.76,140.9,141.08,41505.0,140.0691,140.2967,139.4456,139.6238,41505.0
2024-07-01 09:40:00,141.06,141.06,139.5,140.09,30068.0,139.604,139.604,138.0601,138.644,30068.0
2024-07-01 09:50:00,140.17,140.48,139.78,140.13,27285.0,138.7231,139.0299,138.3372,138.6836,27285.0
2024-07-01 10:00:00,140.21,140.55,139.25,139.51,28950.0,138.7627,139.0992,137.8126,138.07,28950.0
2024-07-01 10:10:00,139.43,139.54,138.9,139.35,38029.0,137.9908,138.0996,137.4663,137.9116,38029.0
2024-07-01 10:20:00,139.23,139.28,138.37,138.47,44420.0,137.7928,137.8423,136.9417,137.0407,44420.0
2024-07-01 10:30:00,138.46,138.59,137.81,137.86,36368.0,137.0308,137.1595,136.3875,136.437,36368.0
2024-07-01 10:40:00,137.91,138.25,137.33,137.38,52239.0,136.4865,136.823,135.9125,135.9619,52239.0
2024-07-01 10:50:00,137.42,138.16,137.34,137.8,18399.0,136.0015,136.7339,135.9224,136.3776,18399.0
2024-07-01 11:00:00,137.8,138.26,137.66,138.03,14783.0,136.3776,136.8329,136.2391,136.6052,14783.0
2024-07-01 11:10:00,137.92,138.23,137.89,138.08,16434.0,136.4964,136.8032,136.4667,136.6547,16434.0
2024-07-01 11:20:00,138.03,138.18,137.95,138.04,18562.0,136.6052,136.7537,136.5261,136.6151,18562.0
2024-07-01 11:30:00,138.12,138.19,137.87,138.02,11932.0,136.6943,136.7636,136.4469,136.5953,11932.0
2024-07-01 11:40:00,138.02,138.11,137.9,137.97,12244.0,136.5953,136.6844,136.4766,136.5459,12244.0
2024-07-01 11:50:00,138.02,138.05,137.64,137.73,22444.0,136.5953,136.625,136.2193,136.3083,22444.0
2024-07-01 12:00:00,137.75,137.83,137.6,137.8,24764.0,136.3281,136.4073,136.1797,136.3776,24764.0
2024-07-01 12:10:00,137.82,137.96,137.68,137.92,21815.0,136.3974,136.536,136.2588,136.4964,21815.0
2024-07-01 12:20:00,137.92,137.99,137.58,137.67,19541.0,136.4964,136.5656,136.1599,136.249,19541.0
2024-07-01 12:30:00,137.68,137.68,137.32,137.34,27802.0,136.2588,136.2588,135.9026,135.9224,27802.0
2024-07-01 12:40:00,137.34,137.56,137.34,137.44,31875.0,135.9224,136.1401,135.9224,136.0213,31875.0
2024-07-01 12:50:00,137.42,137.56,137.31,137.56,22157.0,136.0015,136.1401,135.8927,136.1401,22157.0
2024-07-01 13:00:00,137.52,137.67,137.41,137.56,28323.0,136.1005,136.249,135.9916,136.1401,28323.0
2024-07-01 13:10:00,137.56,137.63,137.45,137.54,14530.0,136.1401,136.2094,136.0312,136.1203,14530.0
2024-07-01 13:20:00,137.62,137.87,137.52,137.84,29249.0,136.1995,136.4469,136.1005,136.4172,29249.0
2024-07-01 13:30:00,137.78,137.86,137.7,137.83,10014.0,136.3578,136.437,136.2786,136.4073,10014.0
2024-07-01 13:40:00,137.83,137.86,137.66,137.7,14921.0,136.4073,136.437,136.2391,136.2786,14921.0
2024-07-01 13:50:00,137.68,137.82,137.62,137.65,14480.0,136.2588,136.3974,136.1995,136.2292,14480.0
2024-07-01 14:00:00,137.61,137.86,137.52,137.78,27090.0,136.1896,136.437,136.1005,136.3578,27090.0
2024-07-01 14:10:00,137.73,137.95,137.64,137.92,23530.0,136.3083,136.5261,136.2193,136.4964,23530.0
2024-07-01 14:20:00,137.92,137.97,137.53,137.64,32272.0,136.4964,136.5459,136.1104,136.2193,32272.0
2024-07-01 14:30:00,137.65,137.65,137.37,137.48,41306.0,136.2292,136.2292,135.952,136.0609,41306.0
2024-07-01 14:40:00,137.5,137.59,137.3,137.56,36377.0,136.0807,136.1698,135.8828,136.1401,36377.0
2024-07-01 14:50:00,137.56,137.7,137.53,137.6,29341.0,136.1401,136.2786,136.1104,136.1797,29341.0
2024-07-01 15:00:00,137.65,137.66,137.45,137.51,44574.0,136.2292,136.2391,136.0312,136.0906,44574.0
2024-07-01 15:10:00,137.52,137.57,137.23,137.27,45698.0,136.1005,136.15,135.8135,135.8531,45698.0
2024-07-01 15:20:00,137.28,137.4,137.03,137.14,88966.0,135.863,135.9817,135.6156,135.7244,88966.0
2024-07-01 15:30:00,137.09,137.21,136.94,137.03,62340.0,135.6749,135.7937,135.5265,135.6156,62340.0
2024-07-01 15:40:00,137.06,137.19,136.97,137.08,73411.0,135.6452,135.7739,135.5562,135.665,73411.0
2024-07-01 15:50:00,137.1,137.35,136.94,137.02,238928.0,135.6848,135.9323,135.5265,135.6057,238928.0
2024-07-02 09:30:00,134.0,134.91,133.02,134.88,183042.0,132.6168,133.5174,131.6469,133.4878,183042.0
2024-07-02 09:40:00,134.9,135.59,134.68,135.13,92288.0,133.5075,134.1904,133.2898,133.7352,92288.0
2024-07-02 09:50:00,135.13,135.61,134.8,134.9,52958.0,133.7352,134.2102,133.4086,133.5075,52958.0
2024-07-02 10:00:00,134.83,135.09,134.61,134.8,53027.0,133.4383,133.6956,133.2205,133.4086,53027.0
2024-07-02 10:10:00,134.74,134.92,134.29,134.61,64858.0,133.3492,133.5273,132.9038,133.2205,64858.0
2024-07-02 10:20:00,134.67,134.89,134.43,134.58,55773.0,133.2799,133.4976,133.0424,133.1908,55773.0
2024-07-02 10:30:00,134.5,134.73,134.41,134.48,32778.0,133.1117,133.3393,133.0226,133.0919,32778.0
2024-07-02 10:40:00,134.46,134.58,133.88,133.97,35920.0,133.0721,133.1908,132.4981,132.5871,35920.0
2024-07-02 10:50:00,133.93,133.93,133.13,133.48,72319.0,132.5476,132.5476,131.7558,132.1022,72319.0
2024-07-02 11:00:00,133.48,133.73,133.38,133.38,37503.0,132.1022,132.3496,132.0032,132.0032,37503.0
2024-07-02 11:10:00,133.37,133.72,133.31,133.66,55879.0,131.9933,132.3397,131.934,132.2803,55879.0
2024-07-02 11:20:00,133.72,133.9,133.56,133.75,42396.0,132.3397,132.5179,132.1814,132.3694,42396.0
2024-07-02 11:30:00,133.87,133.87,133.62,133.73,57740.0,132.4882,132.4882,132.2408,132.3496,57740.0
2024-07-02 11:40:00,133.73,133.76,133.56,133.59,45833.0,132.3496,132.3793,132.1814,132.2111,45833.0
2024-07-02 11:50:00,133.59,133.79,133.42,133.74,70130.0,132.2111,132.409,132.0428,132.3595,70130.0
2024-07-02 12:00:00,133.72,133.95,133.56,133.56,34512.0,132.3397,132.5674,132.1814,132.1814,34512.0
2024-07-02 12:10:00,133.61,133.88,133.59,133.88,49261.0,132.2309,132.4981,132.2111,132.4981,49261.0
2024-07-02 12:20:00,133.87,133.94,133.71,133.87,22786.0,132.4882,132.5575,132.3298,132.4882,22786.0
2024-07-02 12:30:00,133.84,133.88,133.68,133.74,35289.0,132.4585,132.4981,132.3001,132.3595,35289.0
2024-07-02 12:40:00,133.72,133.79,133.64,133.78,56850.0,132.3397,132.409,132.2606,132.3991,56850.0
2024-07-02 12:50:00,133.77,133.77,133.5,133.52,47935.0,132.3892,132.3892,132.122,132.1418,47935.0
2024-07-02 13:00:00,133.51,133.74,133.46,133.74,31806.0,132.1319,132.3595,132.0824,132.3595,31806.0
2024-07-02 13:10:00,133.74,133.96,133.71,133.93,21429.0,132.3595,132.5772,132.3298,132.5476,21429.0
2024-07-02 13:20:00,133.94,134.08,133.89,134.01,22016.0,132.5575,132.696,132.508,132.6267,22016.0
2024-07-02 13:30:00,133.93,133.98,133.72,133.83,53933.0,132.5476,132.597,132.3397,132.4486,53933.0
2024-07-02 13:40:00,133.83,134.35,133.79,134.35,32376.0,132.4486,132.9632,132.409,132.9632,32376.0
2024-07-02 13:50:00,134.3,134.73,134.28,134.69,36619.0,132.9137,133.3393,132.8939,133.2997,36619.0
2024-07-02 14:00:00,134.69,135.15,134.68,135.15,34857.0,133.2997,133.755,133.2898,133.755,34857.0
2024-07-02 14:10:00,135.17,135.31,135.03,135.26,46572.0,133.7748,133.9133,133.6362,133.8638,46572.0
2024-07-02 14:20:00,135.24,135.48,135.18,135.34,26825.0,133.844,134.0816,133.7847,133.943,26825.0
2024-07-02 14:30:00,135.35,135.45,135.05,135.2,24360.0,133.9529,134.0519,133.656,133.8044,24360.0
2024-07-02 14:40:00,135.18,135.18,135.02,135.05,16307.0,133.7847,133.7847,133.6263,133.656,16307.0
2024-07-02 14:50:00,135.01,135.17,134.9,134.96,32489.0,133.6164,133.7748,133.5075,133.5669,32489.0
2024-07-02 15:00:00,134.97,135.03,134.84,135.02,25166.0,133.5768,133.6362,133.4482,133.6263,25166.0
2024-07-02 15:10:00,135.0,135.09,134.94,134.96,26112.0,133.6065,133.6956,133.5471,133.5669,26112.0
2024-07-02 15:20:00,134.96,135.16,134.89,135.05,30966.0,133.5669,133.7649,133.4976,133.656,30966.0
2024-07-02 15:30:00,135.08,135.3,135.06,135.25,55319.0,133.6857,133.9034,133.6659,133.8539,55319.0
2024-07-02 15:40:00,135.26,135.37,135.21,135.23,66368.0,133.8638,133.9727,133.8143,133.8341,66368.0
2024-07-02 15:50:00,135.22,135.42,135.04,135.18,255741.0,133.8242,134.0222,133.6461,133.7847,255741.0
2024-07-03 09:30:00,134.44,135.82,134.43,135.82,69279.0,133.0523,134.418,133.0424,134.418,69279.0
2024-07-03 09:40:00,135.82,136.23,135.15,135.87,37846.0,134.418,134.8238,133.755,134.4675,37846.0
2024-07-03 09:50:00,135.87,136.2,135.57,136.04,37854.0,134.4675,134.7941,134.1706,134.6358,37854.0
2024-07-03 10:00:00,136.11,137.64,135.98,137.53,66802.0,134.7051,136.2193,134.5764,136.1104,66802.0
2024-07-03 10:10:00,137.45,137.77,137.04,137.12,44881.0,136.0312,136.3479,135.6255,135.7046,44881.0
2024-07-03 10:20:00,137.05,137.15,136.29,136.57,37906.0,135.6354,135.7343,134.8832,135.1603,37906.0
2024-07-03 10:30:00,136.66,136.8,135.93,136.55,47776.0,135.2494,135.3879,134.5269,135.1405,47776.0
2024-07-03 10:40:00,136.41,136.79,136.25,136.79,28963.0,135.002,135.378,134.8436,135.378,28963.0
2024-07-03 10:50:00,136.8,136.84,136.16,136.16,61915.0,135.3879,135.4275,134.7545,134.7545,61915.0
2024-07-03 11:00:00,136.14,136.41,136.0,136.13,44275.0,134.7347,135.002,134.5962,134.7248,44275.0
2024-07-03 11:10:00,136.12,136.39,136.04,136.31,37337.0,134.715,134.9822,134.6358,134.903,37337.0
2024-07-03 11:20:00,136.31,136.44,136.08,136.16,38342.0,134.903,135.0316,134.6754,134.7545,38342.0
2024-07-03 11:30:00,136.14,136.34,136.06,136.23,47875.0,134.7347,134.9327,134.6556,134.8238,47875.0
2024-07-03 11:40:00,136.25,136.46,136.16,136.25,38634.0,134.8436,135.0514,134.7545,134.8436,38634.0
2024-07-03 11:50:00,136.25,136.35,136.16,136.28,26192.0,134.8436,134.9426,134.7545,134.8733,26192.0
2024-07-03 12:00:00,136.31,136.32,135.98,136.26,24634.0,134.903,134.9129,134.5764,134.8535,24634.0
2024-07-03 12:10:00,136.26,136.32,136.14,136.16,22931.0,134.8535,134.9129,134.7347,134.7545,22931.0
2024-07-03 12:20:00,136.17,136.31,136.02,136.05,31938.0,134.7644,134.903,134.616,134.6457,31938.0
2024-07-03 12:30:00,135.99,136.09,135.74,135.89,56147.0,134.5863,134.6853,134.3389,134.4873,56147.0
2024-07-03 12:40:00,135.92,136.15,135.84,136.11,45372.0,134.517,134.7446,134.4378,134.7051,45372.0
2024-07-03 12:50:00,136.09,136.52,135.93,135.96,85909.0,134.6853,135.1108,134.5269,134.5566,85909.0
2024-07-05 09:30:00,136.27,136.77,135.69,136.38,54697.0,134.8634,135.3582,134.2894,134.9723,54697.0
2024-07-05 09:40:00,136.47,136.81,135.89,135.95,39150.0,135.0613,135.3978,134.4873,134.5467,39150.0
2024-07-05 09:50:00,135.83,135.83,135.3,135.68,23376.0,134.4279,134.4279,133.9034,134.2795,23376.0
2024-07-05 10:00:00,135.61,135.61,134.76,135.06,40941.0,134.2102,134.2102,133.369,133.6659,40941.0
2024-07-05 10:10:00,134.86,135.33,134.8,135.08,21496.0,133.468,133.9331,133.4086,133.6857,21496.0
2024-07-05 10:20:00,135.11,135.12,134.75,134.75,30841.0,133.7154,133.7253,133.3591,133.3591,30841.0
2024-07-05 10:30:00,134.74,135.29,134.68,135.26,43047.0,133.3492,133.8935,133.2898,133.8638,43047.0
2024-07-05 10:40:00,135.24,135.5,135.13,135.24,14224.0,133.844,134.1014,133.7352,133.844,14224.0
2024-07-05 10:50:00,135.11,135.33,134.94,134.95,8381.0,133.7154,133.9331,133.5471,133.557,8381.0
2024-07-05 11:00:00,134.95,135.13,134.83,135.08,20544.0,133.557,133.7352,133.4383,133.6857,20544.0
2024-07-05 11:10:00,135.11,135.22,135.03,135.08,8531.0,133.7154,133.8242,133.6362,133.6857,8531.0
2024-07-05 11:20:00,135.08,135.19,135.0,135.12,15943.0,133.6857,133.7946,133.6065,133.7253,15943.0
2024-07-05 11:30:00,135.09,135.23,134.91,134.91,14782.0,133.6956,133.8341,133.5174,133.5174,14782.0
2024-07-05 11:40:00,134.94,135.42,134.93,135.19,12781.0,133.5471,134.0222,133.5372,133.7946,12781.0
2024-07-05 11:50:00,135.2,135.2,134.99,135.03,18248.0,133.8044,133.8044,133.5966,133.6362,18248.0
2024-07-05 12:00:00,135.04,135.11,134.89,135.03,25815.0,133.6461,133.7154,133.4976,133.6362,25815.0
2024-07-05 12:10:00,135.04,135.14,135.01,135.09,19759.0,133.6461,133.7451,133.6164,133.6956,19759.0
2024-07-05 12:20:00,135.05,135.14,134.91,135.02,27695.0,133.656,133.7451,133.5174,133.6263,27695.0
2024-07-05 12:30:00,135.02,135.12,134.98,135.07,12727.0,133.6263,133.7253,133.5867,133.6758,12727.0
2024-07-05 12:40:00,135.1,135.2,135.06,135.16,10774.0,133.7055,133.8044,133.6659,133.7649,10774.0
2024-07-05 12:50:00,135.19,135.24,135.12,135.16,14411.0,133.7946,133.844,133.7253,133.7649,14411.0
2024-07-05 13:00:00,135.18,135.3,135.08,135.28,14737.0,133.7847,133.9034,133.6857,133.8836,14737.0
2024-07-05 13:10:00,135.28,135.28,134.99,135.03,20971.0,133.8836,133.8836,133.5966,133.6362,20971.0
2024-07-05 13:20:00,135.03,135.08,134.85,135.02,41458.0,133.6362,133.6857,133.4581,133.6263,41458.0
2024-07-05 13:30:00,134.99,135.22,134.88,135.22,19025.0,133.5966,133.8242,133.4878,133.8242,19025.0
2024-07-05 13:40:00,135.19,135.29,135.11,135.17,13481.0,133.7946,133.8935,133.7154,133.7748,13481.0
2024-07-05 13:50:00,135.14,135.23,135.12,135.16,8555.0,133.7451,133.8341,133.7253,133.7649,8555.0
2024-07-05 14:00:00,135.19,135.23,135.03,135.06,21067.0,133.7946,133.8341,133.6362,133.6659,21067.0
2024-07-05 14:10:00,135.05,135.34,135.04,135.33,26608.0,133.656,133.943,133.6461,133.9331,26608.0
2024-07-05 14:20:00,135.22,135.47,135.22,135.33,21039.0,133.8242,134.0717,133.8242,133.9331,21039.0
2024-07-05 14:30:00,135.37,135.44,135.27,135.4,12322.0,133.9727,134.042,133.8737,134.0024,12322.0
2024-07-05 14:40:00,135.41,135.6,135.4,135.51,13498.0,134.0123,134.2003,134.0024,134.1112,13498.0
2024-07-05 14:50:00,135.52,135.57,135.43,135.53,9461.0,134.1211,134.1706,134.0321,134.131,9461.0
2024-07-05 15:00:00,135.53,135.73,135.46,135.63,13246.0,134.131,134.329,134.0618,134.23,13246.0
2024-07-05 15:10:00,135.6,135.77,135.54,135.61,12835.0,134.2003,134.3686,134.1409,134.2102,12835.0
2024-07-05 15:20:00,135.64,135.77,135.56,135.64,17465.0,134.2399,134.3686,134.1607,134.2399,17465.0
2024-07-05 15:30:00,135.63,135.64,135.49,135.49,20353.0,134.23,134.2399,134.0915,134.0915,20353.0
2024-07-05 15:40:00,135.51,135.77,135.51,135.73,38885.0,134.1112,134.3686,134.1112,134.329,38885.0
2024-07-05 15:50:00,135.71,135.93,135.5,135.61,115939.0,134.3092,134.5269,134.1014,134.2102,115939.0
2024-07-08 09:30:00,136.62,137.79,136.21,137.06,30943.0,135.2098,136.3677,134.804,135.6452,30943.0
2024-07-08 09:40:00,137.03,137.32,136.68,137.0,41852.0,135.6156,135.9026,135.2692,135.5859,41852.0
2024-07-08 09:50:00,137.0,137.17,136.61,136.96,19241.0,135.5859,135.7541,135.1999,135.5463,19241.0
2024-07-08 10:00:00,137.0,137.1,136.53,136.56,18380.0,135.5859,135.6848,135.1207,135.1504,18380.0
2024-07-08 10:10:00,136.56,136.6,135.89,135.9,35376.0,135.1504,135.19,134.4873,134.4972,35376.0
2024-07-08 10:20:00,135.89,136.28,135.69,135.84,30083.0,134.4873,134.8733,134.2894,134.4378,30083.0
2024-07-08 10:30:00,135.84,136.01,135.58,135.93,18011.0,134.4378,134.6061,134.1805,134.5269,18011.0
2024-07-08 10:40:00,135.93,136.11,135.82,136.05,16636.0,134.5269,134.7051,134.418,134.6457,16636.0
2024-07-08 10:50:00,136.11,136.27,135.87,135.95,22132.0,134.7051,134.8634,134.4675,134.5467,22132.0
2024-07-08 11:00:00,135.99,136.16,135.92,136.12,17151.0,134.5863,134.7545,134.517,134.715,17151.0
2024-07-08 11:10:00,136.04,136.14,135.88,136.03,20045.0,134.6358,134.7347,134.4774,134.6259,20045.0
2024-07-08 11:20:00,136.06,136.25,135.95,136.09,20997.0,134.6556,134.8436,134.5467,134.6853,20997.0
2024-07-08 11:30:00,136.05,136.1,135.68,135.74,16464.0,134.6457,134.6952,134.2795,134.3389,16464.0
2024-07-08 11:40:00,135.69,135.76,135.55,135.69,12000.0,134.2894,134.3587,134.1508,134.2894,12000.0
2024-07-08 11:50:00,135.63,135.68,135.26,135.42,37096.0,134.23,134.2795,133.8638,134.0222,37096.0
2024-07-08 12:00:00,135.42,135.46,135.04,135.11,24565.0,134.0222,134.0618,133.6461,133.7154,24565.0
2024-07-08 12:10:00,135.08,135.25,135.05,135.24,16332.0,133.6857,133.8539,133.656,133.844,16332.0
2024-07-08 12:20:00,135.28,135.33,135.2,135.24,8625.0,133.8836,133.9331,133.8044,133.844,8625.0
2024-07-08 12:30:00,135.26,135.55,135.19,135.49,19331.0,133.8638,134.1508,133.7946,134.0915,19331.0
2024-07-08 12:40:00,135.5,135.7,135.34,135.64,17818.0,134.1014,134.2993,133.943,134.2399,17818.0
2024-07-08 12:50:00,135.65,135.83,135.54,135.77,21458.0,134.2498,134.4279,134.1409,134.3686,21458.0
2024-07-08 13:00:00,135.73,135.82,135.72,135.81,9458.0,134.329,134.418,134.3191,134.4082,9458.0
2024-07-08 13:10:00,135.81,135.97,135.72,135.86,29863.0,134.4082,134.5665,134.3191,134.4576,29863.0
2024-07-08 13:20:00,135.86,136.02,135.86,135.9,12638.0,134.4576,134.616,134.4576,134.4972,12638.0
2024-07-08 13:30:00,135.9,136.09,135.9,136.04,8993.0,134.4972,134.6853,134.4972,134.6358,8993.0
2024-07-08 13:40:00,136.02,136.02,135.79,135.84,12740.0,134.616,134.616,134.3884,134.4378,12740.0
2024-07-08 13:50:00,135.79,135.89,135.74,135.87,14793.0,134.3884,134.4873,134.3389,134.4675,14793.0
2024-07-08 14:00:00,135.87,135.92,135.72,135.89,10122.0,134.4675,134.517,134.3191,134.4873,10122.0
2024-07-08 14:10:00,135.88,135.96,135.85,135.96,12664.0,134.4774,134.5566,134.4477,134.5566,12664.0
2024-07-08 14:20:00,135.93,136.0,135.83,135.84,25887.0,134.5269,134.5962,134.4279,134.4378,25887.0
2024-07-08 14:30:00,135.81,135.98,135.78,135.89,28394.0,134.4082,134.5764,134.3785,134.4873,28394.0
2024-07-08 14:40:00,135.89,135.91,135.72,135.85,25220.0,134.4873,134.5071,134.3191,134.4477,25220.0
2024-07-08 14:50:00,135.85,136.01,135.78,136.01,12102.0,134.4477,134.6061,134.3785,134.6061,12102.0
2024-07-08 15:00:00,135.94,136.12,135.87,135.87,37229.0,134.5368,134.715,134.4675,134.4675,37229.0
2024-07-08 15:10:00,135.93,135.96,135.83,135.89,11040.0,134.5269,134.5566,134.4279,134.4873,11040.0
2024-07-08 15:20:00,135.86,135.99,135.78,135.83,14255.0,134.4576,134.5863,134.3785,134.4279,14255.0
2024-07-08 15:30:00,135.8,136.09,135.78,136.01,56676.0,134.3983,134.6853,134.3785,134.6061,56676.0
2024-07-08 15:40:00,136.02,136.19,135.91,136.17,33603.0,134.616,134.7842,134.5071,134.7644,33603.0
2024-07-08 15:50:00,136.17,136.35,136.03,136.15,99646.0,134.7644,134.9426,134.6259,134.7446,99646.0
2024-07-09 09:30:00,136.0,136.23,135.3,135.96,35449.0,134.5962,134.8238,133.9034,134.5566,35449.0
2024-07-09 09:40:00,135.89,136.63,135.78,136.52,81276.0,134.4873,135.2197,134.3785,135.1108,81276.0
2024-07-09 09:50:00,136.52,136.96,136.28,136.63,17967.0,135.1108,135.5463,134.8733,135.2197,17967.0
2024-07-09 10:00:00,136.82,136.82,136.31,136.36,20777.0,135.4077,135.4077,134.903,134.9525,20777.0
2024-07-09 10:10:00,136.24,136.67,136.14,136.19,16681.0,134.8337,135.2593,134.7347,134.7842,16681.0
2024-07-09 10:20:00,136.19,136.71,136.19,136.55,26736.0,134.7842,135.2989,134.7842,135.1405,26736.0
2024-07-09 10:30:00,136.48,137.02,136.36,137.02,19167.0,135.0712,135.6057,134.9525,135.6057,19167.0
2024-07-09 10:40:00,136.89,136.89,136.63,136.65,12770.0,135.477,135.477,135.2197,135.2395,12770.0
2024-07-09 10:50:00,136.63,136.71,136.37,136.56,12470.0,135.2197,135.2989,134.9624,135.1504,12470.0
2024-07-09 11:00:00,136.51,136.66,136.37,136.58,46422.0,135.1009,135.2494,134.9624,135.1702,46422.0
2024-07-09 11:10:00,136.52,136.74,136.42,136.42,16707.0,135.1108,135.3286,135.0119,135.0119,16707.0
2024-07-09 11:20:00,136.42,136.54,136.34,136.48,10055.0,135.0119,135.1306,134.9327,135.0712,10055.0
2024-07-09 11:30:00,136.49,136.69,136.48,136.62,17567.0,135.0811,135.2791,135.0712,135.2098,17567.0
2024-07-09 11:40:00,136.69,136.76,136.65,136.69,12692.0,135.2791,135.3483,135.2395,135.2791,12692.0
2024-07-09 11:50:00,136.7,136.75,136.61,136.66,18028.0,135.289,135.3384,135.1999,135.2494,18028.0
2024-07-09 12:00:00,136.7,136.87,136.66,136.69,8886.0,135.289,135.4572,135.2494,135.2791,8886.0
2024-07-09 12:10:00,136.68,137.14,136.64,136.99,19764.0,135.2692,135.7244,135.2296,135.576,19764.0
2024-07-09 12:20:00,136.99,137.0,136.84,136.96,9295.0,135.576,135.5859,135.4275,135.5463,9295.0
2024-07-09 12:30:00,136.96,137.16,136.9,137.07,11812.0,135.5463,135.7442,135.4869,135.6551,11812.0
2024-07-09 12:40:00,137.08,137.32,137.01,137.24,12098.0,135.665,135.9026,135.5958,135.8234,12098.0
2024-07-09 12:50:00,137.18,137.33,137.16,137.21,14069.0,135.764,135.9125,135.7442,135.7937,14069.0
2024-07-09 13:00:00,137.31,137.65,137.27,137.61,30487.0,135.8927,136.2292,135.8531,136.1896,30487.0
2024-07-09 13:10:00,137.62,137.69,137.19,137.44,16881.0,136.1995,136.2687,135.7739,136.0213,16881.0
2024-07-09 13:20:00,137.53,137.66,137.37,137.61,24895.0,136.1104,136.2391,135.952,136.1896,24895.0
2024-07-09 13:30:00,137.62,137.66,137.36,137.36,41781.0,136.1995,136.2391,135.9422,135.9422,41781.0
2024-07-09 13:40:00,137.34,137.38,137.22,137.24,9534.0,135.9224,135.9619,135.8036,135.8234,9534.0
2024-07-09 13:50:00,137.24,137.29,137.11,137.16,14092.0,135.8234,135.8729,135.6947,135.7442,14092.0
2024-07-09 14:00:00,137.11,137.19,137.01,137.17,9611.0,135.6947,135.7739,135.5958,135.7541,9611.0
2024-07-09 14:10:00,137.2,137.2,137.03,137.03,13315.0,135.7838,135.7838,135.6156,135.6156,13315.0
2024-07-09 14:20:00,137.09,137.12,136.93,136.97,20880.0,135.6749,135.7046,135.5166,135.5562,20880.0
2024-07-09 14:30:00,137.0,137.15,136.95,137.06,18115.0,135.5859,135.7343,135.5364,135.6452,18115.0
2024-07-09 14:40:00,137.07,137.13,137.0,137.01,21381.0,135.6551,135.7145,135.5859,135.5958,21381.0
2024-07-09 14:50:00,136.99,136.99,136.67,136.72,25825.0,135.576,135.576,135.2593,135.3088,25825.0
2024-07-09 15:00:00,136.69,136.75,136.52,136.55,45160.0,135.2791,135.3384,135.1108,135.1405,45160.0
2024-07-09 15:10:00,136.57,136.64,136.46,136.55,19160.0,135.1603,135.2296,135.0514,135.1405,19160.0
2024-07-09 15:20:00,136.56,136.65,136.43,136.53,27668.0,135.1504,135.2395,135.0218,135.1207,27668.0
2024-07-09 15:30:00,136.53,136.56,136.42,136.48,28120.0,135.1207,135.1504,135.0119,135.0712,28120.0
2024-07-09 15:40:00,136.5,136.55,136.22,136.39,38818.0,135.091,135.1405,134.8139,134.9822,38818.0
2024-07-09 15:50:00,136.37,136.46,135.98,136.06,133222.0,134.9624,135.0514,134.5764,134.6556,133222.0
2024-07-10 09:30:00,136.97,138.13,136.75,137.04,86918.0,135.5562,136.7042,135.3384,135.6255,86918.0
2024-07-10 09:40:00,137.03,138.5,136.86,138.09,53935.0,135.6156,137.0704,135.4473,136.6646,53935.0
2024-07-10 09:50:00,137.88,138.38,137.75,138.15,46947.0,136.4568,136.9516,136.3281,136.724,46947.0
2024-07-10 10:00:00,138.15,138.48,137.95,138.35,105476.0,136.724,137.0506,136.5261,136.9219,105476.0
2024-07-10 10:10:00,138.35,138.43,137.84,138.24,65252.0,136.9219,137.0011,136.4172,136.8131,65252.0
2024-07-10 10:20:00,138.28,138.48,137.88,138.21,61362.0,136.8527,137.0506,136.4568,136.7834,61362.0
2024-07-10 10:30:00,138.21,138.21,137.8,137.86,19800.0,136.7834,136.7834,136.3776,136.437,19800.0
2024-07-10 10:40:00,137.8,137.98,137.39,137.79,16393.0,136.3776,136.5558,135.9718,136.3677,16393.0
2024-07-10 10:50:00,137.73,137.86,137.69,137.78,16609.0,136.3083,136.437,136.2687,136.3578,16609.0
2024-07-10 11:00:00,137.77,138.35,137.53,138.25,24115.0,136.3479,136.9219,136.1104,136.823,24115.0
2024-07-10 11:10:00,138.22,138.33,138.0,138.08,18512.0,136.7933,136.9021,136.5755,136.6547,18512.0
2024-07-10 11:20:00,138.13,138.17,137.93,137.98,28638.0,136.7042,136.7438,136.5063,136.5558,28638.0
2024-07-10 11:30:00,138.05,138.34,137.88,138.15,26661.0,136.625,136.912,136.4568,136.724,26661.0
2024-07-10 11:40:00,138.16,138.26,137.89,138.15,32829.0,136.7339,136.8329,136.4667,136.724,32829.0
2024-07-10 11:50:00,138.23,138.36,138.12,138.28,21649.0,136.8032,136.9318,136.6943,136.8527,21649.0
2024-07-10 12:00:00,138.28,138.72,138.27,138.49,116321.0,136.8527,137.2881,136.8428,137.0605,116321.0
2024-07-10 12:10:00,138.5,139.06,138.47,139.02,37536.0,137.0704,137.6246,137.0407,137.585,37536.0
2024-07-10 12:20:00,139.02,139.78,139.0,139.56,37890.0,137.585,138.3372,137.5652,138.1194,37890.0
2024-07-10 12:30:00,139.48,139.81,139.37,139.71,28352.0,138.0403,138.3669,137.9314,138.2679,28352.0
2024-07-10 12:40:00,139.71,140.02,139.66,139.66,44086.0,138.2679,138.5747,138.2184,138.2184,44086.0
2024-07-10 12:50:00,139.66,140.01,139.66,139.9,45469.0,138.2184,138.5648,138.2184,138.4559,45469.0
2024-07-10 13:00:00,139.9,140.32,139.77,140.15,36579.0,138.4559,138.8716,138.3273,138.7034,36579.0
2024-07-10 13:10:00,140.26,140.27,139.79,140.06,19100.0,138.8122,138.8221,138.3471,138.6143,19100.0
2024-07-10 13:20:00,140.2,140.2,139.74,140.04,16206.0,138.7528,138.7528,138.2976,138.5945,16206.0
2024-07-10 13:30:00,140.03,140.06,139.71,139.92,15755.0,138.5846,138.6143,138.2679,138.4757,15755.0
2024-07-10 13:40:00,139.92,139.99,139.67,139.67,12635.0,138.4757,138.545,138.2283,138.2283,12635.0
2024-07-10 13:50:00,139.72,139.83,139.57,139.65,23771.0,138.2778,138.3867,138.1293,138.2085,23771.0
2024-07-10 14:00:00,139.65,139.67,139.25,139.48,42153.0,138.2085,138.2283,137.8126,138.0403,42153.0
2024-07-10 14:10:00,139.42,139.56,139.15,139.16,17183.0,137.9809,138.1194,137.7137,137.7236,17183.0
2024-07-10 14:20:00,139.22,139.32,139.06,139.32,22001.0,137.783,137.8819,137.6246,137.8819,22001.0
2024-07-10 14:30:00,139.28,139.52,139.24,139.43,18671.0,137.8423,138.0799,137.8027,137.9908,18671.0
2024-07-10 14:40:00,139.42,139.73,139.27,139.63,23645.0,137.9809,138.2877,137.8324,138.1887,23645.0
2024-07-10 14:50:00,139.63,139.7,139.45,139.69,18382.0,138.1887,138.258,138.0106,138.2481,18382.0
2024-07-10 15:00:00,139.57,139.7,139.46,139.54,18941.0,138.1293,138.258,138.0205,138.0996,18941.0
2024-07-10 15:10:00,139.58,139.78,139.54,139.7,41199.0,138.1392,138.3372,138.0996,138.258,41199.0
2024-07-10 15:20:00,139.74,140.01,139.65,139.99,33803.0,138.2976,138.5648,138.2085,138.545,33803.0
2024-07-10 15:30:00,139.99,140.23,139.85,140.22,29273.0,138.545,138.7825,138.4064,138.7726,29273.0
2024-07-10 15:40:00,140.22,140.28,139.98,140.02,62740.0,138.7726,138.832,138.5351,138.5747,62740.0
2024-07-10 15:50:00,140.04,140.23,139.49,139.59,536172.0,138.5945,138.7825,138.0502,138.1491,536172.0
2024-07-11 09:30:00,144.04,145.35,143.72,145.06,179006.0,142.5532,143.8497,142.2365,143.5627,179006.0
2024-07-11 09:40:00,145.06,145.3,144.33,145.18,61329.0,143.5627,143.8002,142.8402,143.6814,61329.0
2024-07-11 09:50:00,145.3,145.54,144.15,144.64,143507.0,143.8002,144.0377,142.6621,143.147,143507.0
2024-07-11 10:00:00,144.74,146.32,144.69,146.26,94246.0,143.246,144.8097,143.1965,144.7503,94246.0
2024-07-11 10:10:00,146.3,146.37,145.71,145.89,137545.0,144.7899,144.8591,144.206,144.3841,137545.0
2024-07-11 10:20:00,145.88,146.54,145.56,145.93,44570.0,144.3742,145.0274,144.0575,144.4237,44570.0
2024-07-11 10:30:00,146.03,147.42,145.91,147.32,78131.0,144.5227,145.8983,144.4039,145.7993,78131.0
2024-07-11 10:40:00,147.43,147.92,147.07,147.76,80219.0,145.9082,146.3931,145.5519,146.2348,80219.0
2024-07-11 10:50:00,147.68,148.28,147.68,148.01,89500.0,146.1556,146.7494,146.1556,146.4822,89500.0
2024-07-11 11:00:00,148.14,148.36,147.79,148.19,135276.0,146.6109,146.8286,146.2645,146.6604,135276.0
2024-07-11 11:10:00,148.2,149.09,148.2,149.09,130884.0,146.6703,147.5511,146.6703,147.5511,130884.0
2024-07-11 11:20:00,149.08,149.88,148.99,149.5,129823.0,147.5412,148.3329,147.4521,147.9568,129823.0
2024-07-11 11:30:00,149.52,149.84,149.22,149.4,63980.0,147.9766,148.2933,147.6797,147.8579,63980.0
2024-07-11 11:40:00,149.41,149.67,149.02,149.02,118816.0,147.8678,148.1251,147.4818,147.4818,118816.0
2024-07-11 11:50:00,149.02,149.37,148.78,148.89,74028.0,147.4818,147.8282,147.2443,147.3531,74028.0
2024-07-11 12:00:00,148.84,148.84,147.96,148.18,73024.0,147.3037,147.3037,146.4327,146.6505,73024.0
2024-07-11 12:10:00,148.02,148.15,147.75,148.05,90438.0,146.4921,146.6208,146.2249,146.5218,90438.0
2024-07-11 12:20:00,148.0,148.64,147.85,148.63,52958.0,146.4723,147.1057,146.3239,147.0958,52958.0
2024-07-11 12:30:00,148.58,148.9,148.47,148.59,28656.0,147.0463,147.363,146.9375,147.0562,28656.0
2024-07-11 12:40:00,148.57,148.65,148.16,148.18,19381.0,147.0364,147.1156,146.6307,146.6505,19381.0
2024-07-11 12:50:00,148.24,148.49,148.18,148.37,18711.0,146.7098,146.9573,146.6505,146.8385,18711.0
2024-07-11 13:00:00,148.32,148.51,148.14,148.38,29521.0,146.789,146.9771,146.6109,146.8484,29521.0
2024-07-11 13:10:00,148.31,148.46,148.19,148.38,17334.0,146.7791,146.9276,146.6604,146.8484,17334.0
2024-07-11 13:20:00,148.37,148.78,148.32,148.69,19111.0,146.8385,147.2443,146.789,147.1552,19111.0
2024-07-11 13:30:00,148.59,148.9,148.58,148.81,16005.0,147.0562,147.363,147.0463,147.274,16005.0
2024-07-11 13:40:00,148.9,149.08,148.76,148.81,20981.0,147.363,147.5412,147.2245,147.274,20981.0
2024-07-11 13:50:00,148.77,148.91,148.59,148.85,25079.0,147.2344,147.3729,147.0562,147.3136,25079.0
2024-07-11 14:00:00,148.84,149.06,148.83,148.93,17457.0,147.3037,147.5214,147.2938,147.3927,17457.0
2024-07-11 14:10:00,148.98,149.23,148.94,149.18,32032.0,147.4422,147.6896,147.4026,147.6401,32032.0
2024-07-11 14:20:00,149.19,149.19,148.62,148.65,55113.0,147.65,147.65,147.0859,147.1156,55113.0
2024-07-11 14:30:00,148.65,148.97,148.63,148.78,37712.0,147.1156,147.4323,147.0958,147.2443,37712.0
2024-07-11 14:40:00,148.78,149.23,148.76,149.03,21279.0,147.2443,147.6896,147.2245,147.4917,21279.0
2024-07-11 14:50:00,149.06,149.13,148.5,148.95,188889.0,147.5214,147.5907,146.9672,147.4125,188889.0
2024-07-11 15:00:00,148.98,149.12,148.7,148.78,28603.0,147.4422,147.5808,147.1651,147.2443,28603.0
2024-07-11 15:10:00,148.82,149.04,148.77,148.9,59417.0,147.2839,147.5016,147.2344,147.363,59417.0
2024-07-11 15:20:00,148.95,149.39,148.93,149.26,38801.0,147.4125,147.848,147.3927,147.7193,38801.0
2024-07-11 15:30:00,149.35,149.86,149.26,149.76,83908.0,147.8084,148.3131,147.7193,148.2142,83908.0
2024-07-11 15:40:00,149.71,150.52,149.71,150.46,102857.0,148.1647,148.9663,148.1647,148.9069,102857.0
2024-07-11 15:50:00,150.47,150.57,149.45,149.71,280501.0,148.9168,149.0158,147.9074,148.1647,280501.0
2024-07-12 09:30:00,150.9,152.84,150.86,152.12,110028.0,149.3424,151.2624,149.3028,150.5498,110028.0
2024-07-12 09:40:00,152.28,152.38,151.62,152.18,92835.0,150.7081,150.8071,150.055,150.6092,92835.0
2024-07-12 09:50:00,152.15,152.82,151.68,152.73,45631.0,150.5795,151.2426,150.1143,151.1535,45631.0
2024-07-12 10:00:00,152.74,153.59,152.73,153.36,106036.0,151.1634,152.0046,151.1535,151.777,106036.0
2024-07-12 10:10:00,153.37,153.88,153.28,153.85,79453.0,151.7869,152.2916,151.6978,152.2619,79453.0
2024-07-12 10:20:00,153.89,153.96,153.29,153.5,105398.0,152.3015,152.3708,151.7077,151.9156,105398.0
2024-07-12 10:30:00,153.5,153.67,152.89,153.44,37679.0,151.9156,152.0838,151.3118,151.8562,37679.0
2024-07-12 10:40:00,153.39,153.72,153.01,153.41,50314.0,151.8067,152.1333,151.4306,151.8265,50314.0
2024-07-12 10:50:00,153.41,153.76,153.31,153.34,43211.0,151.8265,152.1729,151.7275,151.7572,43211.0
2024-07-12 11:00:00,153.41,153.69,153.11,153.41,150509.0,151.8265,152.1036,151.5296,151.8265,150509.0
2024-07-12 11:10:00,153.45,153.85,153.42,153.61,31150.0,151.8661,152.2619,151.8364,152.0244,31150.0
2024-07-12 11:20:00,153.64,154.09,153.64,154.05,30656.0,152.0541,152.4995,152.0541,152.4599,30656.0
2024-07-12 11:30:00,154.05,154.18,153.72,154.12,43407.0,152.4599,152.5885,152.1333,152.5292,43407.0
2024-07-12 11:40:00,154.18,154.21,153.82,153.95,26449.0,152.5885,152.6182,152.2322,152.3609,26449.0
2024-07-12 11:50:00,154.05,154.1,153.79,153.84,31556.0,152.4599,152.5094,152.2026,152.252,31556.0
2024-07-12 12:00:00,153.78,153.88,153.59,153.66,38135.0,152.1927,152.2916,152.0046,152.0739,38135.0
2024-07-12 12:10:00,153.71,153.8,153.2,153.47,229069.0,152.1234,152.2125,151.6186,151.8859,229069.0
2024-07-12 12:20:00,153.46,153.59,153.32,153.39,30859.0,151.876,152.0046,151.7374,151.8067,30859.0
2024-07-12 12:30:00,153.43,153.46,153.18,153.38,26003.0,151.8463,151.876,151.5989,151.7968,26003.0
2024-07-12 12:40:00,153.31,153.57,153.18,153.52,58015.0,151.7275,151.9848,151.5989,151.9353,58015.0
2024-07-12 12:50:00,153.52,153.99,153.35,153.88,23739.0,151.9353,152.4005,151.7671,152.2916,23739.0
2024-07-12 13:00:00,153.88,154.19,153.81,154.19,23050.0,152.2916,152.5984,152.2224,152.5984,23050.0
2024-07-12 13:10:00,154.19,154.45,154.09,154.4,32347.0,152.5984,152.8557,152.4995,152.8063,32347.0
2024-07-12 13:20:00,154.4,154.71,154.36,154.68,21259.0,152.8063,153.1131,152.7667,153.0834,21259.0
2024-07-12 13:30:00,154.67,154.97,154.56,154.87,42289.0,153.0735,153.3704,152.9646,153.2714,42289.0
2024-07-12 13:40:00,154.87,155.27,154.74,155.24,43253.0,153.2714,153.6673,153.1428,153.6376,43253.0
2024-07-12 13:50:00,155.24,155.35,155.1,155.18,31374.0,153.6376,153.7465,153.499,153.5782,31374.0
2024-07-12 14:00:00,155.12,155.22,154.76,154.84,33006.0,153.5188,153.6178,153.1625,153.2417,33006.0
2024-07-12 14:10:00,154.9,155.01,154.48,154.5,20349.0,153.3011,153.41,152.8854,152.9052,20349.0
2024-07-12 14:20:00,154.45,154.49,154.13,154.27,52015.0,152.8557,152.8953,152.539,152.6776,52015.0
2024-07-12 14:30:00,154.27,154.36,154.05,154.16,29196.0,152.6776,152.7667,152.4599,152.5687,29196.0
2024-07-12 14:40:00,154.16,154.19,153.99,154.0,21931.0,152.5687,152.5984,152.4005,152.4104,21931.0
2024-07-12 14:50:00,153.93,154.07,153.82,154.07,21382.0,152.3411,152.4797,152.2322,152.4797,21382.0
2024-07-12 15:00:00,154.04,154.16,153.95,153.99,34280.0,152.45,152.5687,152.3609,152.4005,34280.0
2024-07-12 15:10:00,153.97,154.44,153.96,154.29,46276.0,152.3807,152.8458,152.3708,152.6974,46276.0
2024-07-12 15:20:00,154.27,154.46,154.18,154.33,38838.0,152.6776,152.8656,152.5885,152.737,38838.0
2024-07-12 15:30:00,154.32,154.4,153.99,154.14,44802.0,152.7271,152.8063,152.4005,152.5489,44802.0
2024-07-12 15:40:00,154.1,154.18,153.96,154.12,63845.0,152.5094,152.5885,152.3708,152.5292,63845.0
2024-07-12 15:50:00,154.1,154.1,153.49,153.78,267613.0,152.5094,152.5094,151.9057,152.1927,267613.0
2024-07-15 09:30:00,153.97,154.33,153.51,154.05,96284.0,152.3807,152.737,151.9254,152.4599,96284.0
2024-07-15 09:40:00,154.15,154.69,153.56,154.58,52619.0,152.5588,153.0933,151.9749,152.9844,52619.0
2024-07-15 09:50:00,154.47,154.59,153.19,153.24,65585.0,152.8755,152.9943,151.6088,151.6582,65585.0
2024-07-15 10:00:00,153.22,153.5,152.38,152.55,128614.0,151.6384,151.9156,150.8071,150.9754,128614.0
2024-07-15 10:10:00,152.57,153.4,152.3,153.01,99747.0,150.9952,151.8166,150.7279,151.4306,99747.0
2024-07-15 10:20:00,153.14,153.6,152.93,152.95,43749.0,151.5593,152.0145,151.3514,151.3712,43749.0
2024-07-15 10:30:00,153.0,153.55,152.95,153.47,34472.0,151.4207,151.965,151.3712,151.8859,34472.0
2024-07-15 10:40:00,153.54,153.83,153.38,153.6,29688.0,151.9551,152.2421,151.7968,152.0145,29688.0
2024-07-15 10:50:00,153.7,154.14,153.65,153.75,38819.0,152.1135,152.5489,152.064,152.163,38819.0
2024-07-15 11:00:00,153.76,154.07,153.75,153.97,38408.0,152.1729,152.4797,152.163,152.3807,38408.0
2024-07-15 11:10:00,153.93,154.57,153.87,154.5,38780.0,152.3411,152.9745,152.2817,152.9052,38780.0
2024-07-15 11:20:00,154.49,154.73,154.29,154.31,28613.0,152.8953,153.1329,152.6974,152.7172,28613.0
2024-07-15 11:30:00,154.27,154.34,153.71,153.85,28713.0,152.6776,152.7469,152.1234,152.2619,28713.0
2024-07-15 11:40:00,153.84,154.03,153.67,154.03,27130.0,152.252,152.4401,152.0838,152.4401,27130.0
2024-07-15 11:50:00,154.03,154.78,153.97,154.6,44745.0,152.4401,153.1823,152.3807,153.0042,44745.0
2024-07-15 12:00:00,154.59,154.73,154.48,154.48,19511.0,152.9943,153.1329,152.8854,152.8854,19511.0
2024-07-15 12:10:00,154.49,154.58,154.19,154.34,16909.0,152.8953,152.9844,152.5984,152.7469,16909.0
2024-07-15 12:20:00,154.3,154.51,154.21,154.28,14129.0,152.7073,152.9151,152.6182,152.6875,14129.0
2024-07-15 12:30:00,154.31,154.31,154.07,154.23,21937.0,152.7172,152.7172,152.4797,152.638,21937.0
2024-07-15 12:40:00,154.27,154.33,153.87,154.02,13570.0,152.6776,152.737,152.2817,152.4302,13570.0
2024-07-15 12:50:00,154.02,154.11,153.81,153.85,11265.0,152.4302,152.5193,152.2224,152.2619,11265.0
2024-07-15 13:00:00,153.85,153.87,153.55,153.66,11226.0,152.2619,152.2817,151.965,152.0739,11226.0
2024-07-15 13:10:00,153.67,153.67,153.23,153.34,10754.0,152.0838,152.0838,151.6483,151.7572,10754.0
2024-07-15 13:20:00,153.29,153.51,153.29,153.35,11274.0,151.7077,151.9254,151.7077,151.7671,11274.0
2024-07-15 13:30:00,153.29,153.33,153.03,153.13,14275.0,151.7077,151.7473,151.4504,151.5494,14275.0
2024-07-15 13:40:00,153.13,153.13,152.56,152.71,16404.0,151.5494,151.5494,150.9853,151.1337,16404.0
2024-07-15 13:50:00,152.59,152.86,152.58,152.59,13924.0,151.0149,151.2822,151.005,151.0149,13924.0
2024-07-15 14:00:00,152.69,152.95,152.63,152.93,14060.0,151.1139,151.3712,151.0545,151.3514,14060.0
2024-07-15 14:10:00,152.93,153.18,152.84,153.11,21102.0,151.3514,151.5989,151.2624,151.5296,21102.0
2024-07-15 14:20:00,153.03,153.29,153.0,153.22,20332.0,151.4504,151.7077,151.4207,151.6384,20332.0
2024-07-15 14:30:00,153.22,153.46,153.18,153.43,16696.0,151.6384,151.876,151.5989,151.8463,16696.0
2024-07-15 14:40:00,153.44,153.5,153.34,153.44,18629.0,151.8562,151.9156,151.7572,151.8562,18629.0
2024-07-15 14:50:00,153.37,153.44,153.05,153.22,29083.0,151.7869,151.8562,151.4702,151.6384,29083.0
2024-07-15 15:00:00,153.18,153.26,152.75,152.83,30963.0,151.5989,151.678,151.1733,151.2525,30963.0
2024-07-15 15:10:00,152.81,152.97,152.77,152.94,14086.0,151.2327,151.391,151.1931,151.3613,14086.0
2024-07-15 15:20:00,152.93,152.94,152.68,152.71,23402.0,151.3514,151.3613,151.104,151.1337,23402.0
2024-07-15 15:30:00,152.68,152.76,152.3,152.32,23188.0,151.104,151.1832,150.7279,150.7477,23188.0
2024-07-15 15:40:00,152.35,152.43,151.86,151.88,62067.0,150.7774,150.8566,150.2925,150.3123,62067.0
2024-07-15 15:50:00,151.89,152.24,151.66,152.15,170930.0,150.3222,150.6686,150.0945,150.5795,170930.0
2024-07-16 09:30:00,154.9,156.15,154.38,156.11,55758.0,153.3011,154.5382,152.7865,154.4986,55758.0
2024-07-16 09:40:00,156.19,158.83,156.1,158.54,114755.0,154.5778,157.1905,154.4887,156.9035,114755.0
2024-07-16 09:50:00,158.47,160.53,158.34,160.42,154729.0,156.8343,158.873,156.7056,158.7641,154729.0
2024-07-16 10:00:00,160.25,161.11,160.11,160.28,131152.0,158.5959,159.447,158.4573,158.6256,131152.0
2024-07-16 10:10:00,160.24,160.42,159.76,160.1,95247.0,158.586,158.7641,158.1109,158.4474,95247.0
2024-07-16 10:20:00,160.0,160.2,159.53,159.7,32587.0,158.3485,158.5464,157.8833,158.0516,32587.0
2024-07-16 10:30:00,159.51,160.22,159.51,159.68,62586.0,157.8635,158.5662,157.8635,158.0318,62586.0
2024-07-16 10:40:00,159.74,159.87,158.94,159.49,44939.0,158.0911,158.2198,157.2994,157.8437,44939.0
2024-07-16 10:50:00,159.36,159.36,158.9,158.98,23895.0,157.7151,157.7151,157.2598,157.339,23895.0
2024-07-16 11:00:00,158.98,159.65,158.91,159.49,37155.0,157.339,158.0021,157.2697,157.8437,37155.0
2024-07-16 11:10:00,159.6,160.0,159.42,159.88,33714.0,157.9526,158.3485,157.7744,158.2297,33714.0
2024-07-16 11:20:00,159.9,160.02,159.6,159.64,21816.0,158.2495,158.3683,157.9526,157.9922,21816.0
2024-07-16 11:30:00,159.6,159.77,159.28,159.52,30122.0,157.9526,158.1208,157.6359,157.8734,30122.0
2024-07-16 11:40:00,159.52,159.55,159.18,159.22,15927.0,157.8734,157.9031,157.5369,157.5765,15927.0
2024-07-16 11:50:00,159.27,159.39,158.68,159.23,30921.0,157.626,157.7448,157.0421,157.5864,30921.0
2024-07-16 12:00:00,159.24,159.66,159.02,159.65,25640.0,157.5963,158.012,157.3786,158.0021,25640.0
2024-07-16 12:10:00,159.55,159.94,159.46,159.85,29121.0,157.9031,158.2891,157.814,158.2,29121.0
2024-07-16 12:20:00,159.8,160.03,159.66,160.0,19672.0,158.1505,158.3781,158.012,158.3485,19672.0
2024-07-16 12:30:00,159.98,160.75,159.92,160.65,22424.0,158.3287,159.0907,158.2693,158.9917,22424.0
2024-07-16 12:40:00,160.66,160.67,160.38,160.39,16895.0,159.0016,159.0115,158.7245,158.7344,16895.0
2024-07-16 12:50:00,160.37,160.42,160.1,160.39,16127.0,158.7146,158.7641,158.4474,158.7344,16127.0
2024-07-16 13:00:00,160.38,160.64,160.35,160.43,11491.0,158.7245,158.9819,158.6948,158.774,11491.0
2024-07-16 13:10:00,160.43,160.59,160.1,160.4,20514.0,158.774,158.9324,158.4474,158.7443,20514.0
2024-07-16 13:20:00,160.47,160.52,160.17,160.26,19263.0,158.8136,158.8631,158.5167,158.6058,19263.0
2024-07-16 13:30:00,160.17,160.2,159.84,160.03,33284.0,158.5167,158.5464,158.1901,158.3781,33284.0
2024-07-16 13:40:00,160.08,160.59,159.99,160.3,11425.0,158.4276,158.9324,158.3386,158.6454,11425.0
2024-07-16 13:50:00,160.25,160.7,160.19,160.64,7307.0,158.5959,159.0412,158.5365,158.9819,7307.0
2024-07-16 14:00:00,160.63,160.9,160.63,160.74,15993.0,158.972,159.2392,158.972,159.0808,15993.0
2024-07-16 14:10:00,160.71,160.9,160.57,160.8,15754.0,159.0511,159.2392,158.9126,159.1402,15754.0
2024-07-16 14:20:00,160.71,161.29,160.71,161.24,20442.0,159.0511,159.6251,159.0511,159.5757,20442.0
2024-07-16 14:30:00,161.29,161.62,161.18,161.56,18861.0,159.6251,159.9517,159.5163,159.8924,18861.0
2024-07-16 14:40:00,161.63,161.91,161.51,161.72,41814.0,159.9616,160.2387,159.8429,160.0507,41814.0
2024-07-16 14:50:00,161.7,161.99,161.62,161.94,31793.0,160.0309,160.3179,159.9517,160.2684,31793.0
2024-07-16 15:00:00,161.9,162.05,161.72,161.91,51936.0,160.2288,160.3773,160.0507,160.2387,51936.0
2024-07-16 15:10:00,161.93,162.13,161.85,162.07,26218.0,160.2585,160.4565,160.1794,160.3971,26218.0
2024-07-16 15:20:00,162.03,162.31,161.92,162.22,18514.0,160.3575,160.6346,160.2486,160.5455,18514.0
2024-07-16 15:30:00,162.27,162.53,162.15,162.33,54240.0,160.595,160.8523,160.4763,160.6544,54240.0
2024-07-16 15:40:00,162.3,162.43,162.08,162.08,53183.0,160.6247,160.7534,160.407,160.407,53183.0
2024-07-16 15:50:00,162.07,162.64,162.07,162.26,192703.0,160.3971,160.9612,160.3971,160.5851,192703.0
2024-07-17 09:30:00,160.41,161.66,159.9,161.38,80545.0,158.7542,159.9913,158.2495,159.7142,80545.0
2024-07-17 09:40:00,161.38,162.05,160.82,161.78,60954.0,159.7142,160.3773,159.16,160.1101,60954.0
2024-07-17 09:50:00,161.78,162.22,161.32,161.34,43500.0,160.1101,160.5455,159.6548,159.6746,43500.0
2024-07-17 10:00:00,161.43,161.63,159.41,159.42,93950.0,159.7637,159.9616,157.7645,157.7744,93950.0
2024-07-17 10:10:00,159.2,160.46,159.1,160.34,121855.0,157.5567,158.8037,157.4577,158.6849,121855.0
2024-07-17 10:20:00,160.34,160.34,159.56,159.56,31094.0,158.6849,158.6849,157.913,157.913,31094.0
2024-07-17 10:30:00,159.54,160.08,159.42,159.74,48015.0,157.8932,158.4276,157.7744,158.0911,48015.0
2024-07-17 10:40:00,159.81,160.0,159.4,159.85,28765.0,158.1604,158.3485,157.7547,158.2,28765.0
2024-07-17 10:50:00,159.85,160.35,159.74,159.91,53932.0,158.2,158.6948,158.0911,158.2594,53932.0
2024-07-17 11:00:00,159.91,160.43,159.86,160.31,64428.0,158.2594,158.774,158.2099,158.6553,64428.0
2024-07-17 11:10:00,160.26,160.61,159.87,160.61,32984.0,158.6058,158.9522,158.2198,158.9522,32984.0
2024-07-17 11:20:00,160.52,160.67,160.22,160.59,39298.0,158.8631,159.0115,158.5662,158.9324,39298.0
2024-07-17 11:30:00,160.58,160.88,160.33,160.86,37072.0,158.9225,159.2194,158.6751,159.1996,37072.0
2024-07-17 11:40:00,160.89,161.05,160.72,161.02,21385.0,159.2293,159.3876,159.061,159.3579,21385.0
2024-07-17 11:50:00,161.01,161.13,160.71,161.13,32534.0,159.348,159.4668,159.0511,159.4668,32534.0
2024-07-17 12:00:00,161.11,161.13,160.47,160.72,28130.0,159.447,159.4668,158.8136,159.061,28130.0
2024-07-17 12:10:00,160.68,160.77,160.5,160.63,23035.0,159.0214,159.1105,158.8433,158.972,23035.0
2024-07-17 12:20:00,160.65,160.76,160.49,160.58,30248.0,158.9917,159.1006,158.8334,158.9225,30248.0
2024-07-17 12:30:00,160.58,160.76,160.44,160.56,45484.0,158.9225,159.1006,158.7839,158.9027,45484.0
2024-07-17 12:40:00,160.6,160.68,160.28,160.38,41222.0,158.9423,159.0214,158.6256,158.7245,41222.0
2024-07-17 12:50:00,160.29,160.34,159.86,160.03,29915.0,158.6355,158.6849,158.2099,158.3781,29915.0
2024-07-17 13:00:00,159.97,160.08,159.73,160.03,21411.0,158.3188,158.4276,158.0812,158.3781,21411.0
2024-07-17 13:10:00,160.06,160.13,159.86,159.93,37936.0,158.4078,158.4771,158.2099,158.2792,37936.0
2024-07-17 13:20:00,159.93,160.25,159.91,160.02,29311.0,158.2792,158.5959,158.2594,158.3683,29311.0
2024-07-17 13:30:00,160.02,160.16,159.89,159.92,28798.0,158.3683,158.5068,158.2396,158.2693,28798.0
2024-07-17 13:40:00,159.88,160.05,159.81,159.9,15630.0,158.2297,158.3979,158.1604,158.2495,15630.0
2024-07-17 13:50:00,159.95,159.95,159.84,159.95,15621.0,158.299,158.299,158.1901,158.299,15621.0
2024-07-17 14:00:00,159.94,159.99,159.54,159.63,33515.0,158.2891,158.3386,157.8932,157.9823,33515.0
2024-07-17 14:10:00,159.66,159.78,159.51,159.68,29303.0,158.012,158.1307,157.8635,158.0318,29303.0
2024-07-17 14:20:00,159.7,160.0,159.62,160.0,41549.0,158.0516,158.3485,157.9724,158.3485,41549.0
2024-07-17 14:30:00,159.99,160.03,159.8,159.87,40042.0,158.3386,158.3781,158.1505,158.2198,40042.0
2024-07-17 14:40:00,159.85,159.97,159.78,159.91,40852.0,158.2,158.3188,158.1307,158.2594,40852.0
2024-07-17 14:50:00,159.95,159.95,159.52,159.68,44463.0,158.299,158.299,157.8734,158.0318,44463.0
2024-07-17 15:00:00,159.57,159.63,159.27,159.43,26816.0,157.9229,157.9823,157.626,157.7843,26816.0
2024-07-17 15:10:00,159.46,159.55,159.12,159.25,51687.0,157.814,157.9031,157.4775,157.6062,51687.0
2024-07-17 15:20:00,159.29,159.39,159.12,159.19,42295.0,157.6458,157.7448,157.4775,157.5468,42295.0
2024-07-17 15:30:00,159.22,159.23,158.59,158.59,69175.0,157.5765,157.5864,156.953,156.953,69175.0
2024-07-17 15:40:00,158.58,158.59,157.09,157.21,188136.0,156.9431,156.953,155.4685,155.5873,188136.0
2024-07-17 15:50:00,157.22,158.05,157.13,157.51,401534.0,155.5972,156.4186,155.5081,155.8842,401534.0
2024-07-18 09:30:00,167.23,171.36,165.57,170.09,494537.0,165.5038,169.5912,163.861,168.3343,494537.0
2024-07-18 09:40:00,170.0,173.14,169.23,172.61,336133.0,168.2452,171.3528,167.4832,170.8283,336133.0
2024-07-18 09:50:00,172.59,174.96,171.38,174.63,283310.0,170.8085,173.154,169.611,172.8274,283310.0
2024-07-18 10:00:00,174.76,176.07,173.84,175.04,370579.0,172.9561,174.2526,172.0456,173.2332,370579.0
2024-07-18 10:10:00,175.02,175.64,173.9,174.5,233364.0,173.2134,173.827,172.105,172.6988,233364.0
2024-07-18 10:20:00,174.5,176.86,174.45,176.13,282115.0,172.6988,175.0344,172.6493,174.312,282115.0
2024-07-18 10:30:00,176.24,176.34,174.84,174.88,466246.0,174.4208,174.5198,173.0353,173.0749,466246.0
2024-07-18 10:40:00,175.04,176.51,174.13,176.21,359453.0,173.2332,174.688,172.3326,174.3911,359453.0
2024-07-18 10:50:00,176.14,177.47,176.07,176.21,252448.0,174.3219,175.6381,174.2526,174.3911,252448.0
2024-07-18 11:00:00,176.23,176.39,175.5,175.64,186995.0,174.4109,174.5693,173.6885,173.827,186995.0
2024-07-18 11:10:00,175.64,175.97,174.96,175.05,254927.0,173.827,174.1536,173.154,173.2431,254927.0
2024-07-18 11:20:00,175.05,175.47,173.69,174.23,293716.0,173.2431,173.6588,171.8971,172.4316,293716.0
2024-07-18 11:30:00,174.1,174.73,173.44,174.22,206419.0,172.3029,172.9264,171.6497,172.4217,206419.0
2024-07-18 11:40:00,174.27,175.14,173.95,175.02,91973.0,172.4712,173.3322,172.1545,173.2134,91973.0
2024-07-18 11:50:00,175.02,175.52,174.56,175.18,65884.0,173.2134,173.7083,172.7582,173.3718,65884.0
2024-07-18 12:00:00,175.13,175.22,174.79,174.83,60829.0,173.3223,173.4114,172.9858,173.0254,60829.0
2024-07-18 12:10:00,174.81,175.15,173.88,174.16,314741.0,173.0056,173.3421,172.0852,172.3623,314741.0
2024-07-18 12:20:00,174.12,174.2,173.21,173.23,66978.0,172.3227,172.4019,171.4221,171.4419,66978.0
2024-07-18 12:30:00,173.22,174.16,172.53,174.13,100531.0,171.432,172.3623,170.7491,172.3326,100531.0
2024-07-18 12:40:00,174.19,174.6,173.73,174.46,60874.0,172.392,172.7978,171.9367,172.6592,60874.0
2024-07-18 12:50:00,174.54,175.15,174.45,174.91,76192.0,172.7384,173.3421,172.6493,173.1046,76192.0
2024-07-18 13:00:00,174.8,175.08,174.63,174.66,52876.0,172.9957,173.2728,172.8274,172.8571,52876.0
2024-07-18 13:10:00,174.66,175.45,174.59,175.31,38789.0,172.8571,173.639,172.7879,173.5004,38789.0
2024-07-18 13:20:00,175.45,175.67,175.06,175.31,55969.0,173.639,173.8567,173.253,173.5004,55969.0
2024-07-18 13:30:00,175.37,175.48,174.93,175.03,79862.0,173.5598,173.6687,173.1243,173.2233,79862.0
2024-07-18 13:40:00,175.03,175.18,174.51,174.56,57148.0,173.2233,173.3718,172.7087,172.7582,57148.0
2024-07-18 13:50:00,174.54,174.54,174.2,174.25,35364.0,172.7384,172.7384,172.4019,172.4514,35364.0
2024-07-18 14:00:00,174.31,174.72,174.0,174.53,82644.0,172.5107,172.9165,172.2039,172.7285,82644.0
2024-07-18 14:10:00,174.53,174.89,174.11,174.21,70615.0,172.7285,173.0848,172.3128,172.4118,70615.0
2024-07-18 14:20:00,174.16,174.25,173.71,173.8,294096.0,172.3623,172.4514,171.9169,172.006,294096.0
2024-07-18 14:30:00,173.75,173.97,173.07,173.08,95808.0,171.9565,172.1743,171.2835,171.2934,95808.0
2024-07-18 14:40:00,173.09,173.23,172.76,172.85,51743.0,171.3033,171.4419,170.9767,171.0658,51743.0
2024-07-18 14:50:00,172.82,173.64,172.8,173.43,60854.0,171.0361,171.8477,171.0163,171.6398,60854.0
2024-07-18 15:00:00,173.43,173.62,173.03,173.48,61518.0,171.6398,171.8279,171.244,171.6893,61518.0
2024-07-18 15:10:00,173.55,173.56,173.14,173.23,81980.0,171.7586,171.7685,171.3528,171.4419,81980.0
2024-07-18 15:20:00,173.18,173.44,172.88,173.28,73463.0,171.3924,171.6497,171.0955,171.4914,73463.0
2024-07-18 15:30:00,173.27,173.83,173.05,173.35,167560.0,171.4815,172.0357,171.2638,171.5607,167560.0
2024-07-18 15:40:00,173.41,173.61,173.08,173.33,139235.0,171.62,171.818,171.2934,171.5409,139235.0
2024-07-18 15:50:00,173.26,173.82,172.95,173.29,314994.0,171.4716,172.0258,171.1648,171.5013,314994.0
2024-07-19 09:30:00,174.55,175.44,171.13,175.44,252462.0,172.7483,173.6291,169.3636,173.6291,252462.0
2024-07-19 09:40:00,175.45,176.93,175.41,176.17,217677.0,173.639,175.1037,173.5994,174.3515,217677.0
2024-07-19 09:50:00,176.15,176.62,175.57,176.62,132742.0,174.3318,174.7969,173.7577,174.7969,132742.0
2024-07-19 10:00:00,176.55,177.06,176.09,176.91,142546.0,174.7276,175.2324,174.2724,175.0839,142546.0
2024-07-19 10:10:00,176.9,176.99,175.58,176.18,67363.0,175.074,175.1631,173.7676,174.3614,67363.0
2024-07-19 10:20:00,176.09,176.11,175.12,175.15,42643.0,174.2724,174.2922,173.3124,173.3421,42643.0
2024-07-19 10:30:00,175.2,175.94,174.89,175.67,46118.0,173.3916,174.1239,173.0848,173.8567,46118.0
2024-07-19 10:40:00,175.6,175.83,174.82,175.25,36206.0,173.7874,174.0151,173.0155,173.441,36206.0
2024-07-19 10:50:00,175.22,175.22,174.39,174.81,35140.0,173.4114,173.4114,172.5899,173.0056,35140.0
2024-07-19 11:00:00,174.88,175.17,174.13,174.17,34304.0,173.0749,173.3619,172.3326,172.3722,34304.0
2024-07-19 11:10:00,174.13,174.13,173.24,174.08,72129.0,172.3326,172.3326,171.4518,172.2831,72129.0
2024-07-19 11:20:00,173.94,174.18,173.69,173.81,29939.0,172.1446,172.3821,171.8971,172.0159,29939.0
2024-07-19 11:30:00,173.75,174.43,173.65,174.24,60758.0,171.9565,172.6295,171.8576,172.4415,60758.0
2024-07-19 11:40:00,174.28,174.3,173.67,174.0,39237.0,172.4811,172.5009,171.8774,172.2039,39237.0
2024-07-19 11:50:00,174.0,174.24,173.77,174.23,32917.0,172.2039,172.4415,171.9763,172.4316,32917.0
2024-07-19 12:00:00,174.22,174.98,174.11,174.86,47063.0,172.4217,173.1738,172.3128,173.0551,47063.0
2024-07-19 12:10:00,174.9,175.13,174.75,174.75,27639.0,173.0947,173.3223,172.9462,172.9462,27639.0
2024-07-19 12:20:00,174.74,174.95,174.53,174.71,39973.0,172.9363,173.1441,172.7285,172.9066,39973.0
2024-07-19 12:30:00,174.75,175.18,174.75,174.88,31898.0,172.9462,173.3718,172.9462,173.0749,31898.0
2024-07-19 12:40:00,174.89,175.03,174.65,174.78,19981.0,173.0848,173.2233,172.8472,172.9759,19981.0
2024-07-19 12:50:00,174.78,175.16,174.5,175.12,34996.0,172.9759,173.352,172.6988,173.3124,34996.0
2024-07-19 13:00:00,175.11,175.17,174.95,175.0,35601.0,173.3025,173.3619,173.1441,173.1936,35601.0
2024-07-19 13:10:00,174.99,175.26,174.93,175.04,31176.0,173.1837,173.4509,173.1243,173.2332,31176.0
2024-07-19 13:20:00,175.0,175.37,174.95,175.37,38297.0,173.1936,173.5598,173.1441,173.5598,38297.0
2024-07-19 13:30:00,175.31,175.32,174.95,175.22,36276.0,173.5004,173.5103,173.1441,173.4114,36276.0
2024-07-19 13:40:00,175.22,175.49,174.93,175.49,33391.0,173.4114,173.6786,173.1243,173.6786,33391.0
2024-07-19 13:50:00,175.4,175.43,175.02,175.17,27810.0,173.5895,173.6192,173.2134,173.3619,27810.0
2024-07-19 14:00:00,175.1,175.24,174.95,175.16,32735.0,173.2926,173.4311,173.1441,173.352,32735.0
2024-07-19 14:10:00,175.16,175.21,175.03,175.05,21534.0,173.352,173.4015,173.2233,173.2431,21534.0
2024-07-19 14:20:00,175.09,175.23,174.94,175.09,31436.0,173.2827,173.4213,173.1342,173.2827,31436.0
2024-07-19 14:30:00,175.05,175.33,175.03,175.2,18373.0,173.2431,173.5202,173.2233,173.3916,18373.0
2024-07-19 14:40:00,175.15,175.22,174.73,174.86,45025.0,173.3421,173.4114,172.9264,173.0551,45025.0
2024-07-19 14:50:00,174.92,175.09,174.81,174.83,35704.0,173.1145,173.2827,173.0056,173.0254,35704.0
2024-07-19 15:00:00,174.86,175.33,174.86,175.08,35610.0,173.0551,173.5202,173.0551,173.2728,35610.0
2024-07-19 15:10:00,175.11,175.33,174.62,174.72,76111.0,173.3025,173.5202,172.8175,172.9165,76111.0
2024-07-19 15:20:00,174.74,175.04,174.52,174.94,66832.0,172.9363,173.2332,172.7186,173.1342,66832.0
2024-07-19 15:30:00,174.97,175.12,174.8,174.84,54029.0,173.1639,173.3124,172.9957,173.0353,54029.0
2024-07-19 15:40:00,174.85,174.96,174.48,174.51,58950.0,173.0452,173.154,172.679,172.7087,58950.0
2024-07-19 15:50:00,174.5,174.87,173.79,173.82,303202.0,172.6988,173.065,171.9961,172.0258,303202.0
2024-07-22 09:30:00,174.54,176.47,173.59,176.47,122684.0,172.7384,174.6485,171.7982,174.6485,122684.0
2024-07-22 09:40:00,176.26,176.26,175.2,175.21,89263.0,174.4406,174.4406,173.3916,173.4015,89263.0
2024-07-22 09:50:00,175.0,175.02,172.56,172.68,62323.0,173.1936,173.2134,170.7788,170.8976,62323.0
2024-07-22 10:00:00,172.72,172.75,172.02,172.7,82494.0,170.9372,170.9669,170.2444,170.9174,82494.0
2024-07-22 10:10:00,172.7,173.43,172.52,173.33,63377.0,170.9174,171.6398,170.7392,171.5409,63377.0
2024-07-22 10:20:00,173.18,173.3,172.78,173.03,93839.0,171.3924,171.5112,170.9965,171.244,93839.0
2024-07-22 10:30:00,173.05,173.29,172.66,172.97,30621.0,171.2638,171.5013,170.8778,171.1846,30621.0
2024-07-22 10:40:00,172.91,173.03,172.2,172.36,45029.0,171.1252,171.244,170.4225,170.5809,45029.0
2024-07-22 10:50:00,172.43,173.01,172.23,172.97,34040.0,170.6502,171.2242,170.4522,171.1846,34040.0
2024-07-22 11:00:00,173.0,173.56,172.88,173.02,58507.0,171.2143,171.7685,171.0955,171.2341,58507.0
2024-07-22 11:10:00,173.02,173.46,172.78,173.43,59881.0,171.2341,171.6695,170.9965,171.6398,59881.0
2024-07-22 11:20:00,173.47,174.09,173.42,173.65,41418.0,171.6794,172.293,171.6299,171.8576,41418.0
2024-07-22 11:30:00,173.59,174.43,173.59,174.27,50598.0,171.7982,172.6295,171.7982,172.4712,50598.0
2024-07-22 11:40:00,174.34,175.09,174.33,175.02,61585.0,172.5404,173.2827,172.5305,173.2134,61585.0
2024-07-22 11:50:00,175.07,175.53,174.99,175.37,37287.0,173.2629,173.7182,173.1837,173.5598,37287.0
2024-07-22 12:00:00,175.37,175.56,175.02,175.5,39130.0,173.5598,173.7478,173.2134,173.6885,39130.0
2024-07-22 12:10:00,175.5,175.61,175.31,175.59,24286.0,173.6885,173.7973,173.5004,173.7775,24286.0
2024-07-22 12:20:00,175.63,175.88,175.46,175.54,26731.0,173.8171,174.0645,173.6489,173.7281,26731.0
2024-07-22 12:30:00,175.49,175.55,175.04,175.14,22397.0,173.6786,173.7379,173.2332,173.3322,22397.0
2024-07-22 12:40:00,175.14,175.82,174.89,175.8,38288.0,173.3322,174.0052,173.0848,173.9854,38288.0
2024-07-22 12:50:00,175.82,176.72,175.82,176.6,39069.0,174.0052,174.8959,174.0052,174.7771,39069.0
2024-07-22 13:00:00,176.62,177.19,176.54,177.02,46145.0,174.7969,175.361,174.7177,175.1928,46145.0
2024-07-22 13:10:00,177.01,177.03,176.7,176.87,31037.0,175.1829,175.2027,174.8761,175.0443,31037.0
2024-07-22 13:20:00,176.86,176.86,176.47,176.78,16346.0,175.0344,175.0344,174.6485,174.9553,16346.0
2024-07-22 13:30:00,176.81,176.84,176.49,176.62,22924.0,174.9849,175.0146,174.6682,174.7969,22924.0
2024-07-22 13:40:00,176.61,176.87,176.5,176.78,13925.0,174.787,175.0443,174.6781,174.9553,13925.0
2024-07-22 13:50:00,176.77,177.09,176.55,176.97,30734.0,174.9454,175.2621,174.7276,175.1433,30734.0
2024-07-22 14:00:00,176.97,177.09,176.6,176.7,16944.0,175.1433,175.2621,174.7771,174.8761,16944.0
2024-07-22 14:10:00,176.7,176.74,176.5,176.56,16209.0,174.8761,174.9157,174.6781,174.7375,16209.0
2024-07-22 14:20:00,176.56,176.76,176.5,176.69,22145.0,174.7375,174.9355,174.6781,174.8662,22145.0
2024-07-22 14:30:00,176.76,176.95,176.45,176.91,37962.0,174.9355,175.1235,174.6287,175.0839,37962.0
2024-07-22 14:40:00,176.9,176.98,176.73,176.8,36963.0,175.074,175.1532,174.9058,174.975,36963.0
2024-07-22 14:50:00,176.76,177.1,176.76,177.02,39641.0,174.9355,175.272,174.9355,175.1928,39641.0
2024-07-22 15:00:00,176.99,177.75,176.86,177.61,79335.0,175.1631,175.9152,175.0344,175.7767,79335.0
2024-07-22 15:10:00,177.57,177.98,177.42,177.9,96912.0,175.7371,176.1429,175.5886,176.0637,96912.0
2024-07-22 15:20:00,177.92,178.01,177.53,177.61,76311.0,176.0835,176.1726,175.6975,175.7767,76311.0
2024-07-22 15:30:00,177.61,177.64,177.27,177.35,74379.0,175.7767,175.8064,175.4402,175.5194,74379.0
2024-07-22 15:40:00,177.35,177.39,176.57,176.59,112331.0,175.5194,175.559,174.7474,174.7672,112331.0
2024-07-22 15:50:00,176.59,177.27,176.58,177.19,316095.0,174.7672,175.4402,174.7573,175.361,316095.0
2024-07-23 09:30:00,176.8,177.64,175.09,175.44,60464.0,174.975,175.8064,173.2827,173.6291,60464.0
2024-07-23 09:40:00,175.23,176.16,174.83,175.76,43264.0,173.4213,174.3417,173.0254,173.9458,43264.0
2024-07-23 09:50:00,175.79,175.79,174.82,175.27,41648.0,173.9755,173.9755,173.0155,173.4608,41648.0
2024-07-23 10:00:00,175.22,176.28,175.2,175.88,71808.0,173.4114,174.4604,173.3916,174.0645,71808.0
2024-07-23 10:10:00,175.87,176.37,175.64,176.33,38012.0,174.0546,174.5495,173.827,174.5099,38012.0
2024-07-23 10:20:00,176.35,176.87,175.86,176.55,48151.0,174.5297,175.0443,174.0447,174.7276,48151.0
2024-07-23 10:30:00,176.66,177.17,176.46,177.16,29305.0,174.8365,175.3412,174.6386,175.3313,29305.0
2024-07-23 10:40:00,177.04,177.15,175.92,176.16,30020.0,175.2126,175.3214,174.1041,174.3417,30020.0
2024-07-23 10:50:00,176.14,176.54,175.68,176.37,26181.0,174.3219,174.7177,173.8666,174.5495,26181.0
2024-07-23 11:00:00,176.51,177.42,176.44,177.35,45682.0,174.688,175.5886,174.6188,175.5194,45682.0
2024-07-23 11:10:00,177.42,177.66,177.36,177.5,25269.0,175.5886,175.8262,175.5293,175.6678,25269.0
2024-07-23 11:20:00,177.5,177.89,177.43,177.7,40470.0,175.6678,176.0538,175.5985,175.8658,40470.0
2024-07-23 11:30:00,177.74,178.23,177.7,177.84,56962.0,175.9053,176.3903,175.8658,176.0043,56962.0
2024-07-23 11:40:00,177.8,178.17,177.55,178.14,28895.0,175.9647,176.3309,175.7173,176.3012,28895.0
2024-07-23 11:50:00,178.11,178.33,177.85,178.28,28505.0,176.2715,176.4893,176.0142,176.4398,28505.0
2024-07-23 12:00:00,178.31,178.71,178.2,178.44,42311.0,176.4695,176.8653,176.3606,176.5981,42311.0
2024-07-23 12:10:00,178.35,178.53,177.6,177.63,83835.0,176.509,176.6872,175.7668,175.7965,83835.0
2024-07-23 12:20:00,177.62,177.78,177.43,177.61,11631.0,175.7866,175.9449,175.5985,175.7767,11631.0
2024-07-23 12:30:00,177.56,177.64,177.25,177.47,35436.0,175.7272,175.8064,175.4204,175.6381,35436.0
2024-07-23 12:40:00,177.5,177.76,177.46,177.57,14680.0,175.6678,175.9251,175.6282,175.7371,14680.0
2024-07-23 12:50:00,177.66,177.93,177.6,177.62,31802.0,175.8262,176.0934,175.7668,175.7866,31802.0
2024-07-23 13:00:00,177.65,178.18,177.63,177.7,31697.0,175.8163,176.3408,175.7965,175.8658,31697.0
2024-07-23 13:10:00,177.74,177.94,177.49,177.52,19298.0,175.9053,176.1033,175.6579,175.6876,19298.0
2024-07-23 13:20:00,177.52,177.62,177.25,177.4,21853.0,175.6876,175.7866,175.4204,175.5689,21853.0
2024-07-23 13:30:00,177.43,177.43,177.21,177.22,17418.0,175.5985,175.5985,175.3808,175.3907,17418.0
2024-07-23 13:40:00,177.22,177.6,177.09,177.4,22839.0,175.3907,175.7668,175.2621,175.5689,22839.0
2024-07-23 13:50:00,177.46,177.84,177.42,177.7,18820.0,175.6282,176.0043,175.5886,175.8658,18820.0
2024-07-23 14:00:00,177.7,177.85,177.58,177.65,36793.0,175.8658,176.0142,175.747,175.8163,36793.0
2024-07-23 14:10:00,177.63,177.82,177.42,177.76,19805.0,175.7965,175.9845,175.5886,175.9251,19805.0
2024-07-23 14:20:00,177.75,177.84,177.44,177.47,24976.0,175.9152,176.0043,175.6084,175.6381,24976.0
2024-07-23 14:30:00,177.52,177.64,177.31,177.59,26985.0,175.6876,175.8064,175.4798,175.7569,26985.0
2024-07-23 14:40:00,177.56,177.82,177.5,177.61,25760.0,175.7272,175.9845,175.6678,175.7767,25760.0
2024-07-23 14:50:00,177.61,177.87,177.56,177.68,32857.0,175.7767,176.034,175.7272,175.846,32857.0
2024-07-23 15:00:00,177.64,177.64,177.34,177.35,37094.0,175.8064,175.8064,175.5095,175.5194,37094.0
2024-07-23 15:10:00,177.36,177.4,177.04,177.28,35963.0,175.5293,175.5689,175.2126,175.4501,35963.0
2024-07-23 15:20:00,177.28,177.42,177.03,177.09,57759.0,175.4501,175.5886,175.2027,175.2621,57759.0
2024-07-23 15:30:00,177.06,177.09,176.78,176.81,68426.0,175.2324,175.2621,174.9553,174.9849,68426.0
2024-07-23 15:40:00,176.81,176.81,176.47,176.71,92399.0,174.9849,174.9849,174.6485,174.886,92399.0
2024-07-23 15:50:00,176.69,176.9,176.39,176.59,254603.0,174.8662,175.074,174.5693,174.7672,254603.0
2024-07-24 09:30:00,175.78,176.57,175.0,176.37,32929.0,173.9656,174.7474,173.1936,174.5495,32929.0
2024-07-24 09:40:00,176.59,176.95,175.31,175.68,23997.0,174.7672,175.1235,173.5004,173.8666,23997.0
2024-07-24 09:50:00,175.5,175.5,172.91,173.5,50563.0,173.6885,173.6885,171.1252,171.7091,50563.0
2024-07-24 10:00:00,173.17,174.01,172.73,173.45,58901.0,171.3825,172.2138,170.9471,171.6596,58901.0
2024-07-24 10:10:00,173.47,173.48,172.55,172.87,56814.0,171.6794,171.6893,170.7689,171.0856,56814.0
2024-07-24 10:20:00,172.99,173.61,172.78,173.51,60737.0,171.2044,171.818,170.9965,171.719,60737.0
2024-07-24 10:30:00,173.52,174.58,173.3,174.44,40280.0,171.7289,172.778,171.5112,172.6394,40280.0
2024-07-24 10:40:00,174.53,174.83,174.29,174.48,20406.0,172.7285,173.0254,172.491,172.679,20406.0
2024-07-24 10:50:00,174.49,175.12,174.25,174.66,64887.0,172.6889,173.3124,172.4514,172.8571,64887.0
2024-07-24 11:00:00,174.65,174.65,174.0,174.08,48743.0,172.8472,172.8472,172.2039,172.2831,48743.0
2024-07-24 11:10:00,174.07,174.32,173.77,173.77,46427.0,172.2732,172.5206,171.9763,171.9763,46427.0
2024-07-24 11:20:00,173.83,173.88,173.56,173.77,27713.0,172.0357,172.0852,171.7685,171.9763,27713.0
2024-07-24 11:30:00,173.84,174.29,173.84,174.03,28605.0,172.0456,172.491,172.0456,172.2336,28605.0
2024-07-24 11:40:00,174.07,174.64,173.95,174.64,29609.0,172.2732,172.8373,172.1545,172.8373,29609.0
2024-07-24 11:50:00,174.63,174.86,174.4,174.86,20251.0,172.8274,173.0551,172.5998,173.0551,20251.0
2024-07-24 12:00:00,174.87,174.99,174.44,174.51,24097.0,173.065,173.1837,172.6394,172.7087,24097.0
2024-07-24 12:10:00,174.51,174.65,174.26,174.45,18897.0,172.7087,172.8472,172.4613,172.6493,18897.0
2024-07-24 12:20:00,174.46,174.69,174.4,174.59,14210.0,172.6592,172.8868,172.5998,172.7879,14210.0
2024-07-24 12:30:00,174.52,174.62,174.36,174.52,14023.0,172.7186,172.8175,172.5602,172.7186,14023.0
2024-07-24 12:40:00,174.55,174.61,174.18,174.4,21809.0,172.7483,172.8077,172.3821,172.5998,21809.0
2024-07-24 12:50:00,174.4,174.41,173.9,174.08,19385.0,172.5998,172.6097,172.105,172.2831,19385.0
2024-07-24 13:00:00,174.08,174.29,173.87,174.21,23007.0,172.2831,172.491,172.0753,172.4118,23007.0
2024-07-24 13:10:00,174.3,174.46,174.21,174.36,20771.0,172.5009,172.6592,172.4118,172.5602,20771.0
2024-07-24 13:20:00,174.37,174.51,174.18,174.19,14203.0,172.5701,172.7087,172.3821,172.392,14203.0
2024-07-24 13:30:00,174.18,174.61,174.15,174.38,27763.0,172.3821,172.8077,172.3524,172.58,27763.0
2024-07-24 13:40:00,174.36,174.4,174.14,174.15,10783.0,172.5602,172.5998,172.3425,172.3524,10783.0
2024-07-24 13:50:00,174.16,174.41,174.11,174.19,18774.0,172.3623,172.6097,172.3128,172.392,18774.0
2024-07-24 14:00:00,174.22,174.43,174.1,174.34,17394.0,172.4217,172.6295,172.3029,172.5404,17394.0
2024-07-24 14:10:00,174.34,174.35,173.26,173.4,52644.0,172.5404,172.5503,171.4716,171.6101,52644.0
2024-07-24 14:20:00,173.35,173.37,172.38,172.56,76096.0,171.5607,171.5805,170.6007,170.7788,76096.0
2024-07-24 14:30:00,172.6,172.67,172.05,172.31,27370.0,170.8184,170.8877,170.2741,170.5314,27370.0
2024-07-24 14:40:00,172.27,172.34,171.91,171.94,32986.0,170.4918,170.5611,170.1355,170.1652,32986.0
2024-07-24 14:50:00,171.95,172.38,171.7,172.27,54160.0,170.1751,170.6007,169.9277,170.4918,54160.0
2024-07-24 15:00:00,172.27,172.67,172.21,172.65,23486.0,170.4918,170.8877,170.4324,170.8679,23486.0
2024-07-24 15:10:00,172.67,172.76,172.47,172.64,25312.0,170.8877,170.9767,170.6897,170.858,25312.0
2024-07-24 15:20:00,172.66,172.77,171.83,171.87,71573.0,170.8778,170.9866,170.0563,170.0959,71573.0
2024-07-24 15:30:00,171.84,172.12,171.62,171.75,86591.0,170.0662,170.3434,169.8485,169.9772,86591.0
2024-07-24 15:40:00,171.82,172.15,171.54,171.82,71915.0,170.0465,170.373,169.7693,170.0465,71915.0
2024-07-24 15:50:00,171.79,171.97,170.95,171.07,315009.0,170.0168,170.1949,169.1854,169.3042,315009.0
2024-07-25 09:30:00,172.28,172.28,170.33,170.67,53151.0,170.5017,170.5017,168.5718,168.9083,53151.0
2024-07-25 09:40:00,170.83,172.95,170.58,172.95,43587.0,169.0667,171.1648,168.8193,171.1648,43587.0
2024-07-25 09:50:00,172.76,173.96,172.76,173.75,37105.0,170.9767,172.1644,170.9767,171.9565,37105.0
2024-07-25 10:00:00,173.68,173.69,172.52,172.76,37266.0,171.8873,171.8971,170.7392,170.9767,37266.0
2024-07-25 10:10:00,172.66,173.3,172.66,173.3,33934.0,170.8778,171.5112,170.8778,171.5112,33934.0
2024-07-25 10:20:00,173.29,173.33,172.7,173.25,31561.0,171.5013,171.5409,170.9174,171.4617,31561.0
2024-07-25 10:30:00,173.13,174.27,173.13,173.61,27016.0,171.3429,172.4712,171.3429,171.818,27016.0
2024-07-25 10:40:00,173.61,174.26,173.6,174.15,32814.0,171.818,172.4613,171.8081,172.3524,32814.0
2024-07-25 10:50:00,174.11,174.81,174.07,174.81,27970.0,172.3128,173.0056,172.2732,173.0056,27970.0
2024-07-25 11:00:00,174.81,175.05,174.7,174.87,32355.0,173.0056,173.2431,172.8967,173.065,32355.0
2024-07-25 11:10:00,174.96,175.24,174.75,174.88,36476.0,173.154,173.4311,172.9462,173.0749,36476.0
2024-07-25 11:20:00,174.91,175.17,174.79,174.97,25536.0,173.1046,173.3619,172.9858,173.1639,25536.0
2024-07-25 11:30:00,175.1,175.11,174.6,174.93,24435.0,173.2926,173.3025,172.7978,173.1243,24435.0
2024-07-25 11:40:00,174.93,175.41,174.92,175.18,36803.0,173.1243,173.5994,173.1145,173.3718,36803.0
2024-07-25 11:50:00,175.16,175.93,175.16,175.9,31955.0,173.352,174.114,173.352,174.0843,31955.0
2024-07-25 12:00:00,175.89,175.98,175.6,175.71,33604.0,174.0744,174.1635,173.7874,173.8963,33604.0
2024-07-25 12:10:00,175.66,175.9,175.31,175.8,28010.0,173.8468,174.0843,173.5004,173.9854,28010.0
2024-07-25 12:20:00,175.7,176.19,175.54,176.19,50263.0,173.8864,174.3713,173.7281,174.3713,50263.0
2024-07-25 12:30:00,176.17,176.22,175.77,175.84,44842.0,174.3515,174.401,173.9557,174.025,44842.0
2024-07-25 12:40:00,175.85,175.99,175.67,175.81,31316.0,174.0349,174.1734,173.8567,173.9953,31316.0
2024-07-25 12:50:00,175.71,175.74,175.42,175.49,18307.0,173.8963,173.926,173.6093,173.6786,18307.0
2024-07-25 13:00:00,175.62,176.59,175.54,176.57,106763.0,173.8072,174.7672,173.7281,174.7474,106763.0
2024-07-25 13:10:00,176.57,176.58,175.98,175.98,19440.0,174.7474,174.7573,174.1635,174.1635,19440.0
2024-07-25 13:20:00,175.98,175.98,175.01,175.09,16901.0,174.1635,174.1635,173.2035,173.2827,16901.0
2024-07-25 13:30:00,175.04,175.22,174.89,175.15,14832.0,173.2332,173.4114,173.0848,173.3421,14832.0
2024-07-25 13:40:00,175.09,175.47,175.0,175.0,20533.0,173.2827,173.6588,173.1936,173.1936,20533.0
2024-07-25 13:50:00,174.96,175.0,174.57,174.81,30763.0,173.154,173.1936,172.7681,173.0056,30763.0
2024-07-25 14:00:00,174.8,174.8,174.4,174.45,43020.0,172.9957,172.9957,172.5998,172.6493,43020.0
2024-07-25 14:10:00,174.44,174.63,174.1,174.46,32129.0,172.6394,172.8274,172.3029,172.6592,32129.0
2024-07-25 14:20:00,174.46,174.5,174.03,174.13,33973.0,172.6592,172.6988,172.2336,172.3326,33973.0
2024-07-25 14:30:00,174.18,174.46,174.14,174.2,13656.0,172.3821,172.6592,172.3425,172.4019,13656.0
2024-07-25 14:40:00,174.15,174.17,172.92,172.93,35242.0,172.3524,172.3722,171.1351,171.145,35242.0
2024-07-25 14:50:00,172.95,173.05,172.58,172.77,46024.0,171.1648,171.2638,170.7986,170.9866,46024.0
2024-07-25 15:00:00,172.77,173.54,172.77,173.39,29138.0,170.9866,171.7487,170.9866,171.6002,29138.0
2024-07-25 15:10:00,173.33,173.75,173.33,173.62,24425.0,171.5409,171.9565,171.5409,171.8279,24425.0
2024-07-25 15:20:00,173.56,174.46,173.49,174.43,69835.0,171.7685,172.6592,171.6992,172.6295,69835.0
2024-07-25 15:30:00,174.42,174.53,174.0,174.19,69578.0,172.6196,172.7285,172.2039,172.392,69578.0
2024-07-25 15:40:00,174.21,174.31,173.48,173.71,69614.0,172.4118,172.5107,171.6893,171.9169,69614.0
2024-07-25 15:50:00,173.68,173.76,172.55,172.74,240675.0,171.8873,171.9664,170.7689,170.957,240675.0
2024-07-26 09:30:00,177.56,178.7,175.56,177.37,67254.0,175.7272,176.8554,173.7478,175.5392,67254.0
2024-07-26 09:40:00,177.36,179.22,176.94,179.13,76149.0,175.5293,177.3701,175.1136,177.281,76149.0
2024-07-26 09:50:00,179.14,179.38,178.21,178.96,51614.0,177.2909,177.5284,176.3705,177.1128,51614.0
2024-07-26 10:00:00,178.83,180.15,178.69,179.34,64731.0,176.9841,178.2905,176.8455,177.4888,64731.0
2024-07-26 10:10:00,179.2,179.63,178.63,178.69,28680.0,177.3503,177.7758,176.7862,176.8455,28680.0
2024-07-26 10:20:00,178.62,179.36,178.5,178.56,140316.0,176.7763,177.5086,176.6575,176.7169,140316.0
2024-07-26 10:30:00,178.51,178.61,176.78,177.47,103635.0,176.6674,176.7664,174.9553,175.6381,103635.0
2024-07-26 10:40:00,177.42,179.5,177.42,179.15,55430.0,175.5886,177.6472,175.5886,177.3008,55430.0
2024-07-26 10:50:00,179.15,179.26,178.74,178.97,29751.0,177.3008,177.4097,176.895,177.1226,29751.0
2024-07-26 11:00:00,179.0,179.07,178.3,178.36,35965.0,177.1523,177.2216,176.4596,176.5189,35965.0
2024-07-26 11:10:00,178.39,178.58,177.72,178.06,52133.0,176.5486,176.7367,175.8856,176.222,52133.0
2024-07-26 11:20:00,178.06,178.18,176.98,177.39,286893.0,176.222,176.3408,175.1532,175.559,286893.0
2024-07-26 11:30:00,177.38,177.69,177.14,177.68,41938.0,175.5491,175.8559,175.3115,175.846,41938.0
2024-07-26 11:40:00,177.6,177.62,177.25,177.44,17130.0,175.7668,175.7866,175.4204,175.6084,17130.0
2024-07-26 11:50:00,177.35,177.57,177.21,177.41,25124.0,175.5194,175.7371,175.3808,175.5788,25124.0
2024-07-26 12:00:00,177.41,177.87,177.37,177.62,53017.0,175.5788,176.034,175.5392,175.7866,53017.0
2024-07-26 12:10:00,177.57,177.68,177.12,177.28,17425.0,175.7371,175.846,175.2917,175.4501,17425.0
2024-07-26 12:20:00,177.27,177.54,176.96,177.5,15144.0,175.4402,175.7074,175.1334,175.6678,15144.0
2024-07-26 12:30:00,177.55,177.64,177.33,177.53,16225.0,175.7173,175.8064,175.4996,175.6975,16225.0
2024-07-26 12:40:00,177.54,178.22,177.46,178.13,14170.0,175.7074,176.3804,175.6282,176.2913,14170.0
2024-07-26 12:50:00,178.16,178.46,178.13,178.3,10630.0,176.321,176.6179,176.2913,176.4596,10630.0
2024-07-26 13:00:00,178.3,178.3,177.71,177.85,17852.0,176.4596,176.4596,175.8757,176.0142,17852.0
2024-07-26 13:10:00,177.79,178.08,177.68,177.81,25720.0,175.9548,176.2418,175.846,175.9746,25720.0
2024-07-26 13:20:00,177.72,177.97,177.68,177.97,27778.0,175.8856,176.133,175.846,176.133,27778.0
2024-07-26 13:30:00,177.88,177.98,176.59,176.77,40313.0,176.0439,176.1429,174.7672,174.9454,40313.0
2024-07-26 13:40:00,176.79,177.18,176.51,176.79,34301.0,174.9651,175.3511,174.688,174.9651,34301.0
2024-07-26 13:50:00,176.79,177.28,176.79,177.2,18148.0,174.9651,175.4501,174.9651,175.3709,18148.0
2024-07-26 14:00:00,177.2,177.42,177.07,177.38,25638.0,175.3709,175.5886,175.2423,175.5491,25638.0
2024-07-26 14:10:00,177.37,177.38,177.02,177.08,18196.0,175.5392,175.5491,175.1928,175.2522,18196.0
2024-07-26 14:20:00,177.05,177.22,176.88,176.88,17599.0,175.2225,175.3907,175.0542,175.0542,17599.0
2024-07-26 14:30:00,176.96,177.13,176.88,177.06,13247.0,175.1334,175.3016,175.0542,175.2324,13247.0
2024-07-26 14:40:00,177.03,177.03,176.65,176.82,18409.0,175.2027,175.2027,174.8266,174.9948,18409.0
2024-07-26 14:50:00,176.79,176.87,176.59,176.69,23638.0,174.9651,175.0443,174.7672,174.8662,23638.0
2024-07-26 15:00:00,176.71,176.76,176.55,176.62,37253.0,174.886,174.9355,174.7276,174.7969,37253.0
2024-07-26 15:10:00,176.61,176.77,176.49,176.62,47173.0,174.787,174.9454,174.6682,174.7969,47173.0
2024-07-26 15:20:00,176.65,177.08,176.52,177.03,61238.0,174.8266,175.2522,174.6979,175.2027,61238.0
2024-07-26 15:30:00,176.99,177.45,176.69,177.45,34802.0,175.1631,175.6183,174.8662,175.6183,34802.0
2024-07-26 15:40:00,177.48,177.89,177.42,177.59,48351.0,175.648,176.0538,175.5886,175.7569,48351.0
2024-07-26 15:50:00,177.65,177.8,176.84,176.95,168049.0,175.8163,175.9647,175.0146,175.1235,168049.0
2024-07-29 09:30:00,177.9,178.7,176.2,176.44,36473.0,176.0637,176.8554,174.3812,174.6188,36473.0
2024-07-29 09:40:00,176.97,177.6,176.59,177.0,40261.0,175.1433,175.7668,174.7672,175.173,40261.0
2024-07-29 09:50:00,177.0,177.29,176.23,176.85,17784.0,175.173,175.46,174.4109,175.0245,17784.0
2024-07-29 10:00:00,177.08,178.45,176.9,178.06,32055.0,175.2522,176.608,175.074,176.222,32055.0
2024-07-29 10:10:00,177.97,178.26,177.36,177.36,20188.0,176.133,176.42,175.5293,175.5293,20188.0
2024-07-29 10:20:00,177.25,177.62,177.03,177.08,14662.0,175.4204,175.7866,175.2027,175.2522,14662.0
2024-07-29 10:30:00,177.14,177.14,176.28,176.74,18595.0,175.3115,175.3115,174.4604,174.9157,18595.0
2024-07-29 10:40:00,176.88,177.51,176.81,177.22,13882.0,175.0542,175.6777,174.9849,175.3907,13882.0
2024-07-29 10:50:00,177.22,178.0,177.22,177.77,18454.0,175.3907,176.1627,175.3907,175.935,18454.0
2024-07-29 11:00:00,177.66,178.02,177.36,177.84,7898.0,175.8262,176.1825,175.5293,176.0043,7898.0
2024-07-29 11:10:00,177.87,177.99,177.59,177.89,11396.0,176.034,176.1528,175.7569,176.0538,11396.0
2024-07-29 11:20:00,177.92,178.61,177.9,178.56,8413.0,176.0835,176.7664,176.0637,176.7169,8413.0
2024-07-29 11:30:00,178.47,178.68,178.17,178.55,13351.0,176.6278,176.8356,176.3309,176.707,13351.0
2024-07-29 11:40:00,178.47,179.14,178.38,179.09,27086.0,176.6278,177.2909,176.5387,177.2414,27086.0
2024-07-29 11:50:00,179.06,179.31,178.86,179.25,18361.0,177.2117,177.4591,177.0138,177.3998,18361.0
2024-07-29 12:00:00,179.31,179.8,179.1,179.61,13928.0,177.4591,177.9441,177.2513,177.756,13928.0
2024-07-29 12:10:00,179.54,179.59,179.2,179.2,22991.0,177.6868,177.7362,177.3503,177.3503,22991.0
2024-07-29 12:20:00,179.21,179.21,178.87,178.97,7936.0,177.3602,177.3602,177.0237,177.1226,7936.0
2024-07-29 12:30:00,178.92,179.06,178.83,179.02,11228.0,177.0732,177.2117,176.9841,177.1721,11228.0
2024-07-29 12:40:00,178.98,179.2,178.96,178.97,9595.0,177.1325,177.3503,177.1128,177.1226,9595.0
2024-07-29 12:50:00,178.97,178.97,178.56,178.75,25391.0,177.1226,177.1226,176.7169,176.9049,25391.0
2024-07-29 13:00:00,178.76,178.91,178.62,178.68,9109.0,176.9148,177.0633,176.7763,176.8356,9109.0
2024-07-29 13:10:00,178.75,178.95,178.62,178.88,25797.0,176.9049,177.1029,176.7763,177.0336,25797.0
2024-07-29 13:20:00,178.81,178.83,178.46,178.54,11416.0,176.9643,176.9841,176.6179,176.6971,11416.0
2024-07-29 13:30:00,178.51,178.66,178.39,178.5,8603.0,176.6674,176.8158,176.5486,176.6575,8603.0
2024-07-29 13:40:00,178.65,178.65,178.41,178.49,3991.0,176.806,176.806,176.5684,176.6476,3991.0
2024-07-29 13:50:00,178.5,178.7,178.49,178.56,10837.0,176.6575,176.8554,176.6476,176.7169,10837.0
2024-07-29 14:00:00,178.58,178.6,178.37,178.39,18732.0,176.7367,176.7565,176.5288,176.5486,18732.0
2024-07-29 14:10:00,178.42,178.56,178.25,178.34,12737.0,176.5783,176.7169,176.4101,176.4992,12737.0
2024-07-29 14:20:00,178.33,178.55,178.29,178.4,9399.0,176.4893,176.707,176.4497,176.5585,9399.0
2024-07-29 14:30:00,178.45,178.48,178.27,178.27,12180.0,176.608,176.6377,176.4299,176.4299,12180.0
2024-07-29 14:40:00,178.32,178.58,178.27,178.34,8503.0,176.4794,176.7367,176.4299,176.4992,8503.0
2024-07-29 14:50:00,178.27,178.53,178.24,178.42,17097.0,176.4299,176.6872,176.4002,176.5783,17097.0
2024-07-29 15:00:00,178.42,178.98,178.32,178.88,14286.0,176.5783,177.1325,176.4794,177.0336,14286.0
2024-07-29 15:10:00,178.99,179.08,178.74,178.75,18301.0,177.1424,177.2315,176.895,176.9049,18301.0
2024-07-29 15:20:00,178.75,179.01,178.69,179.01,21054.0,176.9049,177.1622,176.8455,177.1622,21054.0
2024-07-29 15:30:00,179.0,179.14,178.8,179.0,32301.0,177.1523,177.2909,176.9544,177.1523,32301.0
2024-07-29 15:40:00,178.98,179.37,178.85,179.13,54004.0,177.1325,177.5185,177.0039,177.281,54004.0
2024-07-29 15:50:00,179.15,179.33,178.55,178.8,130868.0,177.3008,177.4789,176.707,176.9544,130868.0
2024-07-30 09:30:00,179.73,180.41,179.21,179.91,65988.0,177.8748,178.5478,177.3602,178.0529,65988.0
2024-07-30 09:40:00,180.06,180.49,179.12,179.17,34168.0,178.2014,178.627,177.2711,177.3206,34168.0
2024-07-30 09:50:00,179.1,179.14,178.01,178.45,22318.0,177.2513,177.2909,176.1726,176.608,22318.0
2024-07-30 10:00:00,178.45,178.58,177.24,177.97,36735.0,176.608,176.7367,175.4105,176.133,36735.0
2024-07-30 10:10:00,177.95,178.35,177.84,178.0,49695.0,176.1132,176.509,176.0043,176.1627,49695.0
2024-07-30 10:20:00,178.02,179.08,177.94,178.77,24548.0,176.1825,177.2315,176.1033,176.9247,24548.0
2024-07-30 10:30:00,178.73,178.9,178.32,178.33,14630.0,176.8851,177.0534,176.4794,176.4893,14630.0
2024-07-30 10:40:00,178.3,178.71,178.19,178.39,15744.0,176.4596,176.8653,176.3507,176.5486,15744.0
2024-07-30 10:50:00,178.5,178.81,177.73,178.03,24704.0,176.6575,176.9643,175.8954,176.1924,24704.0
2024-07-30 11:00:00,178.15,178.18,177.52,177.83,31520.0,176.3111,176.3408,175.6876,175.9944,31520.0
2024-07-30 11:10:00,177.82,178.24,177.57,178.24,16819.0,175.9845,176.4002,175.7371,176.4002,16819.0
2024-07-30 11:20:00,178.24,178.58,178.09,178.1,11920.0,176.4002,176.7367,176.2517,176.2616,11920.0
2024-07-30 11:30:00,178.09,178.81,178.07,178.66,10075.0,176.2517,176.9643,176.2319,176.8158,10075.0
2024-07-30 11:40:00,178.67,178.79,178.58,178.76,14836.0,176.8257,176.9445,176.7367,176.9148,14836.0
2024-07-30 11:50:00,178.69,178.81,178.61,178.79,11007.0,176.8455,176.9643,176.7664,176.9445,11007.0
2024-07-30 12:00:00,178.78,179.41,178.72,179.33,19286.0,176.9346,177.5581,176.8752,177.4789,19286.0
2024-07-30 12:10:00,179.32,179.32,178.82,179.0,11803.0,177.469,177.469,176.9742,177.1523,11803.0
2024-07-30 12:20:00,178.98,179.12,178.72,179.12,12674.0,177.1325,177.2711,176.8752,177.2711,12674.0
2024-07-30 12:30:00,179.13,179.31,178.86,179.25,12470.0,177.281,177.4591,177.0138,177.3998,12470.0
2024-07-30 12:40:00,179.28,179.52,179.14,179.14,11770.0,177.4294,177.667,177.2909,177.2909,11770.0
2024-07-30 12:50:00,179.23,179.24,178.8,178.94,35683.0,177.38,177.3899,176.9544,177.093,35683.0
2024-07-30 13:00:00,178.92,179.44,178.71,179.25,11075.0,177.0732,177.5878,176.8653,177.3998,11075.0
2024-07-30 13:10:00,179.39,179.6,179.14,179.6,11378.0,177.5383,177.7461,177.2909,177.7461,11378.0
2024-07-30 13:20:00,179.61,180.0,179.48,179.6,23976.0,177.756,178.142,177.6274,177.7461,23976.0
2024-07-30 13:30:00,179.58,180.47,179.48,180.35,29303.0,177.7264,178.6072,177.6274,178.4884,29303.0
2024-07-30 13:40:00,180.34,181.12,180.25,181.12,24017.0,178.4785,179.2505,178.3894,179.2505,24017.0
2024-07-30 13:50:00,181.12,181.2,180.67,181.0,25035.0,179.2505,179.3296,178.8051,179.1317,25035.0
2024-07-30 14:00:00,181.0,181.1,180.55,180.65,17142.0,179.1317,179.2307,178.6863,178.7853,17142.0
2024-07-30 14:10:00,180.65,180.79,180.5,180.59,10483.0,178.7853,178.9239,178.6369,178.7259,10483.0
2024-07-30 14:20:00,180.58,180.74,180.19,180.49,28424.0,178.716,178.8744,178.3301,178.627,28424.0
2024-07-30 14:30:00,180.44,180.44,179.94,180.09,17025.0,178.5775,178.5775,178.0826,178.2311,17025.0
2024-07-30 14:40:00,180.1,180.2,179.72,179.76,7349.0,178.241,178.34,177.8649,177.9045,7349.0
2024-07-30 14:50:00,179.69,179.97,179.69,179.97,8330.0,177.8352,178.1123,177.8352,178.1123,8330.0
2024-07-30 15:00:00,179.94,179.98,179.72,179.97,8796.0,178.0826,178.1222,177.8649,178.1123,8796.0
2024-07-30 15:10:00,179.91,180.09,179.74,180.06,18323.0,178.0529,178.2311,177.8847,178.2014,18323.0
2024-07-30 15:20:00,180.09,180.21,180.0,180.0,18360.0,178.2311,178.3498,178.142,178.142,18360.0
2024-07-30 15:30:00,180.0,180.18,179.96,180.08,28865.0,178.142,178.3202,178.1024,178.2212,28865.0
2024-07-30 15:40:00,180.13,181.29,180.08,181.17,62759.0,178.2707,179.4187,178.2212,179.2999,62759.0
2024-07-30 15:50:00,181.19,181.37,180.44,180.44,170128.0,179.3197,179.4979,178.5775,178.5775,170128.0
2024-07-31 09:30:00,181.36,182.49,179.58,180.01,75273.0,179.488,180.6063,177.7264,178.1519,75273.0
2024-07-31 09:40:00,180.0,180.04,178.13,178.28,24984.0,178.142,178.1816,176.2913,176.4398,24984.0
2024-07-31 09:50:00,178.27,179.33,177.89,179.03,22757.0,176.4299,177.4789,176.0538,177.182,22757.0
2024-07-31 10:00:00,179.23,180.81,179.22,180.38,27783.0,177.38,178.9437,177.3701,178.5181,27783.0
2024-07-31 10:10:00,180.17,180.52,180.13,180.17,5652.0,178.3103,178.6566,178.2707,178.3103,5652.0
2024-07-31 10:20:00,180.22,180.52,179.91,180.08,5672.0,178.3597,178.6566,178.0529,178.2212,5672.0
2024-07-31 10:30:00,179.91,180.5,179.78,179.99,16066.0,178.0529,178.6369,177.9243,178.1321,16066.0
2024-07-31 10:40:00,180.0,180.14,179.76,179.95,5948.0,178.142,178.2806,177.9045,178.0925,5948.0
2024-07-31 10:50:00,179.8,179.85,179.33,179.67,15429.0,177.9441,177.9936,177.4789,177.8154,15429.0
2024-07-31 11:00:00,179.79,180.02,179.59,180.0,5345.0,177.9342,178.1618,177.7362,178.142,5345.0
2024-07-31 11:10:00,180.08,180.09,179.7,180.05,6155.0,178.2212,178.2311,177.8451,178.1915,6155.0
2024-07-31 11:20:00,180.04,180.17,179.85,179.85,9023.0,178.1816,178.3103,177.9936,177.9936,9023.0
2024-07-31 11:30:00,179.94,180.58,179.84,180.58,15305.0,178.0826,178.716,177.9837,178.716,15305.0
2024-07-31 11:40:00,180.47,181.1,180.44,180.91,25519.0,178.6072,179.2307,178.5775,179.0426,25519.0
2024-07-31 11:50:00,180.92,181.22,180.59,181.02,19827.0,179.0525,179.3494,178.7259,179.1515,19827.0
2024-07-31 12:00:00,181.23,181.67,181.14,181.55,10806.0,179.3593,179.7948,179.2702,179.676,10806.0
2024-07-31 12:10:00,181.5,181.78,181.33,181.57,13665.0,179.6265,179.9036,179.4583,179.6958,13665.0
2024-07-31 12:20:00,181.7,181.89,180.93,181.3,439057.0,179.8245,180.0125,179.0624,179.4286,439057.0
2024-07-31 12:30:00,181.16,181.41,181.03,181.33,11202.0,179.29,179.5375,179.1614,179.4583,11202.0
2024-07-31 12:40:00,181.16,181.37,181.11,181.34,6679.0,179.29,179.4979,179.2406,179.4682,6679.0
2024-07-31 12:50:00,181.36,181.36,180.73,180.81,24022.0,179.488,179.488,178.8645,178.9437,24022.0
2024-07-31 13:00:00,180.81,181.06,180.78,180.78,14802.0,178.9437,179.1911,178.914,178.914,14802.0
2024-07-31 13:10:00,180.64,180.95,180.53,180.63,8839.0,178.7754,179.0822,178.6665,178.7655,8839.0
2024-07-31 13:20:00,180.53,180.9,180.32,180.7,10892.0,178.6665,179.0327,178.4587,178.8348,10892.0
2024-07-31 13:30:00,180.55,180.55,180.0,180.18,13773.0,178.6863,178.6863,178.142,178.3202,13773.0
2024-07-31 13:40:00,180.14,180.48,180.04,180.29,14730.0,178.2806,178.6171,178.1816,178.429,14730.0
2024-07-31 13:50:00,180.33,180.74,180.33,180.49,9308.0,178.4686,178.8744,178.4686,178.627,9308.0
2024-07-31 14:00:00,180.37,180.59,179.77,180.23,47928.0,178.5082,178.7259,177.9144,178.3696,47928.0
2024-07-31 14:10:00,180.1,180.99,180.1,180.48,36571.0,178.241,179.1218,178.241,178.6171,36571.0
2024-07-31 14:20:00,180.41,180.88,180.33,180.73,18653.0,178.5478,179.0129,178.4686,178.8645,18653.0
2024-07-31 14:30:00,180.58,181.05,180.32,180.95,45257.0,178.716,179.1812,178.4587,179.0822,45257.0
2024-07-31 14:40:00,180.94,183.29,180.78,183.29,32576.0,179.0723,181.3981,178.914,181.3981,32576.0
2024-07-31 14:50:00,183.18,185.42,183.08,185.37,136024.0,181.2892,183.5061,181.1902,183.4566,136024.0
2024-07-31 15:00:00,185.42,185.43,182.93,182.94,75212.0,183.5061,183.516,181.0418,181.0517,75212.0
2024-07-31 15:10:00,183.04,183.31,181.69,181.78,47388.0,181.1506,181.4178,179.8146,179.9036,47388.0
2024-07-31 15:20:00,181.88,182.1,180.92,181.15,34798.0,180.0026,180.2203,179.0525,179.2801,34798.0
2024-07-31 15:30:00,181.15,181.84,180.67,181.59,72511.0,179.2801,179.963,178.8051,179.7156,72511.0
2024-07-31 15:40:00,181.6,182.54,181.49,181.58,77026.0,179.7255,180.6558,179.6166,179.7057,77026.0
2024-07-31 15:50:00,181.44,181.7,179.85,179.93,188915.0,179.5672,179.8245,177.9936,178.0727,188915.0
2024-08-01 09:30:00,181.42,182.08,180.17,180.99,47139.0,179.8482,180.5025,178.609,179.4219,47139.0
2024-08-01 09:40:00,181.27,183.18,180.98,183.07,41393.0,179.6995,181.5929,179.412,181.4839,41393.0
2024-08-01 09:50:00,183.11,183.21,180.61,180.9,54267.0,181.5235,181.6227,179.0452,179.3327,54267.0
2024-08-01 10:00:00,180.96,181.65,180.76,181.14,90548.0,179.3922,180.0762,179.1939,179.5706,90548.0
2024-08-01 10:10:00,181.12,181.38,180.49,180.64,67392.0,179.5508,179.8085,178.9262,179.0749,67392.0
2024-08-01 10:20:00,180.65,180.69,179.93,180.23,56258.0,179.0849,179.1245,178.3711,178.6685,56258.0
2024-08-01 10:30:00,180.23,180.31,178.76,179.24,71808.0,178.6685,178.7478,177.2112,177.6871,71808.0
2024-08-01 10:40:00,179.24,179.65,178.65,178.81,67502.0,177.6871,178.0935,177.1022,177.2608,67502.0
2024-08-01 10:50:00,178.82,179.38,178.09,178.23,91793.0,177.2707,177.8259,176.547,176.6858,91793.0
2024-08-01 11:00:00,178.23,178.33,177.58,178.24,63332.0,176.6858,176.785,176.0415,176.6957,63332.0
2024-08-01 11:10:00,178.05,178.5,177.89,178.07,43272.0,176.5074,176.9535,176.3488,176.5272,43272.0
2024-08-01 11:20:00,178.08,178.17,177.53,177.63,49826.0,176.5371,176.6263,175.9919,176.091,49826.0
2024-08-01 11:30:00,177.61,178.18,177.57,177.87,63292.0,176.0712,176.6363,176.0315,176.3289,63292.0
2024-08-01 11:40:00,177.79,178.13,177.69,178.06,63124.0,176.2496,176.5867,176.1505,176.5173,63124.0
2024-08-01 11:50:00,178.08,179.22,178.06,178.75,32311.0,176.5371,177.6673,176.5173,177.2013,32311.0
2024-08-01 12:00:00,178.75,180.18,178.59,179.53,48687.0,177.2013,178.6189,177.0427,177.9746,48687.0
2024-08-01 12:10:00,179.6,179.81,179.18,179.28,24941.0,178.044,178.2521,177.6276,177.7267,24941.0
2024-08-01 12:20:00,179.33,179.49,179.12,179.41,16223.0,177.7763,177.9349,177.5681,177.8556,16223.0
2024-08-01 12:30:00,179.41,179.41,178.94,179.15,22529.0,177.8556,177.8556,177.3897,177.5979,22529.0
2024-08-01 12:40:00,179.12,179.17,178.49,178.55,25450.0,177.5681,177.6177,176.9436,177.0031,25450.0
2024-08-01 12:50:00,178.51,179.12,178.09,178.85,42008.0,176.9634,177.5681,176.547,177.3005,42008.0
2024-08-01 13:00:00,178.96,179.07,178.63,178.87,15386.0,177.4095,177.5186,177.0824,177.3203,15386.0
2024-08-01 13:10:00,178.87,179.01,178.5,178.87,13901.0,177.3203,177.4591,176.9535,177.3203,13901.0
2024-08-01 13:20:00,178.77,178.88,178.44,178.63,21589.0,177.2212,177.3302,176.894,177.0824,21589.0
2024-08-01 13:30:00,178.65,178.68,178.24,178.44,17844.0,177.1022,177.1319,176.6957,176.894,17844.0
2024-08-01 13:40:00,178.44,178.8,178.25,178.5,22187.0,176.894,177.2509,176.7057,176.9535,22187.0
2024-08-01 13:50:00,178.38,179.0,178.22,178.94,21106.0,176.8345,177.4492,176.6759,177.3897,21106.0
2024-08-01 14:00:00,178.94,179.01,178.5,178.51,23820.0,177.3897,177.4591,176.9535,176.9634,23820.0
2024-08-01 14:10:00,178.49,178.49,178.03,178.1,21536.0,176.9436,176.9436,176.4876,176.557,21536.0
2024-08-01 14:20:00,178.24,178.65,178.16,178.24,20617.0,176.6957,177.1022,176.6164,176.6957,20617.0
2024-08-01 14:30:00,178.24,178.31,177.94,178.31,22667.0,176.6957,176.7651,176.3983,176.7651,22667.0
2024-08-01 14:40:00,178.33,178.36,177.45,177.59,20333.0,176.785,176.8147,175.9126,176.0514,20333.0
2024-08-01 14:50:00,177.61,177.73,177.43,177.58,18810.0,176.0712,176.1902,175.8928,176.0415,18810.0
2024-08-01 15:00:00,177.58,177.72,177.29,177.71,19742.0,176.0415,176.1802,175.754,176.1703,19742.0
2024-08-01 15:10:00,177.72,177.92,177.56,177.92,16495.0,176.1802,176.3785,176.0216,176.3785,16495.0
2024-08-01 15:20:00,177.9,178.35,177.77,178.18,28925.0,176.3587,176.8048,176.2298,176.6363,28925.0
2024-08-01 15:30:00,178.2,178.46,177.57,177.83,32767.0,176.6561,176.9138,176.0315,176.2893,32767.0
2024-08-01 15:40:00,177.88,178.33,177.79,178.28,40235.0,176.3389,176.785,176.2496,176.7354,40235.0
2024-08-01 15:50:00,178.29,179.11,178.16,178.96,187727.0,176.7453,177.5582,176.6164,177.4095,187727.0
2024-08-02 09:30:00,174.73,176.68,173.72,176.29,151779.0,173.2162,175.1493,172.2149,174.7626,151779.0
2024-08-02 09:40:00,176.11,180.08,175.86,180.0,77576.0,174.5842,178.5198,174.3364,178.4405,77576.0
2024-08-02 09:50:00,179.95,180.93,178.51,178.78,69823.0,178.3909,179.3624,176.9634,177.2311,69823.0
2024-08-02 10:00:00,178.73,179.78,177.94,178.16,58512.0,177.1815,178.2224,176.3983,176.6164,58512.0
2024-08-02 10:10:00,178.19,178.39,177.11,177.82,46046.0,176.6462,176.8444,175.5755,176.2794,46046.0
2024-08-02 10:20:00,177.69,177.71,176.4,176.84,63740.0,176.1505,176.1703,174.8717,175.3079,63740.0
2024-08-02 10:30:00,176.73,178.12,176.73,177.51,54005.0,175.1988,176.5768,175.1988,175.9721,54005.0
2024-08-02 10:40:00,177.51,177.89,177.27,177.81,31292.0,175.9721,176.3488,175.7341,176.2695,31292.0
2024-08-02 10:50:00,177.89,178.24,177.03,177.25,41645.0,176.3488,176.6957,175.4962,175.7143,41645.0
2024-08-02 11:00:00,177.36,177.37,176.78,177.02,56886.0,175.8234,175.8333,175.2484,175.4863,56886.0
2024-08-02 11:10:00,176.97,177.19,175.83,175.84,74158.0,175.4367,175.6548,174.3066,174.3165,74158.0
2024-08-02 11:20:00,175.86,175.86,174.83,174.95,48015.0,174.3364,174.3364,173.3153,173.4342,48015.0
2024-08-02 11:30:00,175.04,176.01,174.83,175.67,84182.0,173.5235,174.4851,173.3153,174.148,84182.0
2024-08-02 11:40:00,175.67,176.84,175.67,176.72,18345.0,174.148,175.3079,174.148,175.1889,18345.0
2024-08-02 11:50:00,176.72,176.88,176.34,176.34,14210.0,175.1889,175.3475,174.8122,174.8122,14210.0
2024-08-02 12:00:00,176.3,176.84,176.24,176.79,20456.0,174.7726,175.3079,174.7131,175.2583,20456.0
2024-08-02 12:10:00,176.72,176.97,176.52,176.95,25282.0,175.1889,175.4367,174.9906,175.4169,25282.0
2024-08-02 12:20:00,177.03,178.0,176.98,177.89,32337.0,175.4962,176.4578,175.4467,176.3488,32337.0
2024-08-02 12:30:00,177.79,178.0,177.52,177.52,23236.0,176.2496,176.4578,175.982,175.982,23236.0
2024-08-02 12:40:00,177.59,177.7,177.11,177.2,27282.0,176.0514,176.1604,175.5755,175.6648,27282.0
2024-08-02 12:50:00,177.19,177.44,176.81,177.34,20363.0,175.6548,175.9027,175.2781,175.8035,20363.0
2024-08-02 13:00:00,177.36,177.38,176.44,176.8,40857.0,175.8234,175.8432,174.9113,175.2682,40857.0
2024-08-02 13:10:00,176.65,176.87,176.59,176.87,27470.0,175.1195,175.3376,175.06,175.3376,27470.0
2024-08-02 13:20:00,176.88,176.88,176.41,176.59,19251.0,175.3475,175.3475,174.8816,175.06,19251.0
2024-08-02 13:30:00,176.55,176.57,175.9,176.01,42471.0,175.0204,175.0402,174.376,174.4851,42471.0
2024-08-02 13:40:00,176.01,176.26,175.82,175.84,23328.0,174.4851,174.7329,174.2967,174.3165,23328.0
2024-08-02 13:50:00,175.9,176.15,175.83,176.02,24260.0,174.376,174.6239,174.3066,174.495,24260.0
2024-08-02 14:00:00,176.0,176.08,175.71,175.92,32039.0,174.4752,174.5545,174.1877,174.3958,32039.0
2024-08-02 14:10:00,175.92,176.28,175.84,176.23,22451.0,174.3958,174.7527,174.3165,174.7032,22451.0
2024-08-02 14:20:00,176.13,176.96,176.13,176.87,35922.0,174.604,175.4268,174.604,175.3376,35922.0
2024-08-02 14:30:00,176.86,177.21,176.68,176.99,47922.0,175.3277,175.6747,175.1493,175.4566,47922.0
2024-08-02 14:40:00,176.99,177.42,176.99,177.17,27297.0,175.4566,175.8828,175.4566,175.635,27297.0
2024-08-02 14:50:00,177.21,177.51,177.12,177.36,24045.0,175.6747,175.9721,175.5854,175.8234,24045.0
2024-08-02 15:00:00,177.37,177.47,177.17,177.46,22952.0,175.8333,175.9324,175.635,175.9225,22952.0
2024-08-02 15:10:00,177.44,177.49,177.14,177.19,33981.0,175.9027,175.9522,175.6053,175.6548,33981.0
2024-08-02 15:20:00,177.11,177.72,177.03,177.49,58461.0,175.5755,176.1802,175.4962,175.9522,58461.0
2024-08-02 15:30:00,177.56,177.73,176.9,176.92,34930.0,176.0216,176.1902,175.3674,175.3872,34930.0
2024-08-02 15:40:00,176.96,177.46,176.83,177.18,51902.0,175.4268,175.9225,175.298,175.6449,51902.0
2024-08-02 15:50:00,177.17,177.72,176.55,177.62,208873.0,175.635,176.1802,175.0204,176.0811,208873.0
2024-08-05 09:30:00,167.93,171.03,167.02,169.34,174561.0,166.4751,169.5482,165.573,167.8729,174561.0
2024-08-05 09:40:00,169.42,171.67,168.38,171.67,46982.0,167.9522,170.1827,166.9212,170.1827,46982.0
2024-08-05 09:50:00,171.52,173.45,169.97,169.97,55201.0,170.034,171.9472,168.4974,168.4974,55201.0
2024-08-05 10:00:00,170.46,173.5,170.46,171.23,45208.0,168.9831,171.9968,168.9831,169.7465,45208.0
2024-08-05 10:10:00,171.13,171.29,170.2,170.87,22744.0,169.6473,169.806,168.7254,169.3896,22744.0
2024-08-05 10:20:00,171.08,171.77,170.4,170.65,18039.0,169.5978,170.2818,168.9237,169.1715,18039.0
2024-08-05 10:30:00,170.67,171.82,170.65,171.41,36396.0,169.1913,170.3314,169.1715,169.9249,36396.0
2024-08-05 10:40:00,171.27,172.19,170.91,171.96,44298.0,169.7861,170.6982,169.4292,170.4702,44298.0
2024-08-05 10:50:00,171.96,173.25,171.32,171.32,38420.0,170.4702,171.749,169.8357,169.8357,38420.0
2024-08-05 11:00:00,171.27,172.99,171.12,172.66,44690.0,169.7861,171.4912,169.6374,171.1641,44690.0
2024-08-05 11:10:00,172.89,173.18,172.41,172.41,22808.0,171.3921,171.6796,170.9163,170.9163,22808.0
2024-08-05 11:20:00,172.55,172.88,172.31,172.51,63458.0,171.055,171.3822,170.8171,171.0154,63458.0
2024-08-05 11:30:00,172.39,173.56,172.29,173.37,37288.0,170.8964,172.0563,170.7973,171.8679,37288.0
2024-08-05 11:40:00,173.34,173.75,173.14,173.49,13040.0,171.8382,172.2446,171.6399,171.9869,13040.0
2024-08-05 11:50:00,173.32,173.41,172.73,173.23,12553.0,171.8184,171.9076,171.2335,171.7291,12553.0
2024-08-05 12:00:00,173.4,173.99,173.29,173.63,27291.0,171.8977,172.4826,171.7886,172.1257,27291.0
2024-08-05 12:10:00,173.71,174.27,173.44,174.03,10872.0,172.205,172.7601,171.9373,172.5222,10872.0
2024-08-05 12:20:00,174.23,174.9,173.96,174.74,16844.0,172.7205,173.3847,172.4528,173.2261,16844.0
2024-08-05 12:30:00,174.77,175.45,174.77,175.31,20666.0,173.2558,173.9299,173.2558,173.7911,20666.0
2024-08-05 12:40:00,175.22,175.36,174.61,174.65,40733.0,173.7019,173.8407,173.0972,173.1368,40733.0
2024-08-05 12:50:00,174.58,174.59,173.53,173.87,43115.0,173.0675,173.0774,172.0266,172.3636,43115.0
2024-08-05 13:00:00,173.66,174.23,173.26,173.92,20439.0,172.1554,172.7205,171.7589,172.4132,20439.0
2024-08-05 13:10:00,174.06,174.46,173.65,174.46,11648.0,172.552,172.9485,172.1455,172.9485,11648.0
2024-08-05 13:20:00,174.29,174.65,174.05,174.2,16812.0,172.78,173.1368,172.542,172.6907,16812.0
2024-08-05 13:30:00,174.2,174.95,174.13,174.83,11135.0,172.6907,173.4342,172.6214,173.3153,11135.0
2024-08-05 13:40:00,174.94,175.11,174.73,174.74,15730.0,173.4243,173.5929,173.2162,173.2261,15730.0
2024-08-05 13:50:00,174.69,174.7,173.67,173.81,22119.0,173.1765,173.1864,172.1653,172.3041,22119.0
2024-08-05 14:00:00,173.7,173.8,172.84,173.31,29566.0,172.1951,172.2942,171.3425,171.8085,29566.0
2024-08-05 14:10:00,173.22,173.66,172.84,173.62,43700.0,171.7192,172.1554,171.3425,172.1158,43700.0
2024-08-05 14:20:00,173.76,173.91,173.55,173.91,13488.0,172.2546,172.4033,172.0464,172.4033,13488.0
2024-08-05 14:30:00,173.77,173.8,173.2,173.46,25228.0,172.2645,172.2942,171.6994,171.9572,25228.0
2024-08-05 14:40:00,173.36,173.36,172.64,172.64,13451.0,171.858,171.858,171.1443,171.1443,13451.0
2024-08-05 14:50:00,172.76,173.17,172.61,172.67,15816.0,171.2632,171.6697,171.1145,171.174,15816.0
2024-08-05 15:00:00,172.75,173.23,172.64,172.71,19509.0,171.2533,171.7291,171.1443,171.2137,19509.0
2024-08-05 15:10:00,172.78,172.78,172.22,172.48,27655.0,171.283,171.283,170.7279,170.9856,27655.0
2024-08-05 15:20:00,172.49,173.1,172.49,173.09,22782.0,170.9956,171.6003,170.9956,171.5904,22782.0
2024-08-05 15:30:00,173.09,173.26,172.64,172.98,21610.0,171.5904,171.7589,171.1443,171.4813,21610.0
2024-08-05 15:40:00,173.06,173.06,172.5,172.9,39990.0,171.5606,171.5606,171.0055,171.402,39990.0
2024-08-05 15:50:00,172.87,173.83,172.74,173.71,289595.0,171.3723,172.324,171.2434,172.205,289595.0
2024-08-06 09:30:00,173.54,173.54,170.93,172.88,46111.0,172.0365,172.0365,169.4491,171.3822,46111.0
2024-08-06 09:40:00,172.53,173.22,171.76,172.64,31822.0,171.0352,171.7192,170.2719,171.1443,31822.0
2024-08-06 09:50:00,173.12,174.62,173.03,174.36,53041.0,171.6201,173.1071,171.5309,172.8494,53041.0
2024-08-06 10:00:00,174.27,176.0,173.58,175.88,72110.0,172.7601,174.4752,172.0761,174.3562,72110.0
2024-08-06 10:10:00,175.68,175.88,174.78,175.57,27917.0,174.1579,174.3562,173.2657,174.0489,27917.0
2024-08-06 10:20:00,175.53,176.64,175.53,176.28,26792.0,174.0092,175.1096,174.0092,174.7527,26792.0
2024-08-06 10:30:00,176.12,176.46,175.8,175.86,42824.0,174.5941,174.9312,174.2769,174.3364,42824.0
2024-08-06 10:40:00,176.04,177.33,175.99,177.21,22378.0,174.5148,175.7936,174.4652,175.6747,22378.0
2024-08-06 10:50:00,177.23,177.61,176.07,176.07,39852.0,175.6945,176.0712,174.5445,174.5445,39852.0
2024-08-06 11:00:00,176.38,176.44,175.84,175.9,49639.0,174.8519,174.9113,174.3165,174.376,49639.0
2024-08-06 11:10:00,175.96,176.29,175.39,175.65,25204.0,174.4355,174.7626,173.8704,174.1282,25204.0
2024-08-06 11:20:00,175.66,175.66,174.81,174.89,15093.0,174.1381,174.1381,173.2955,173.3748,15093.0
2024-08-06 11:30:00,174.92,175.53,174.88,175.37,18122.0,173.4045,174.0092,173.3649,173.8506,18122.0
2024-08-06 11:40:00,175.47,175.82,175.25,175.76,10943.0,173.9497,174.2967,173.7316,174.2372,10943.0
2024-08-06 11:50:00,175.78,176.25,175.67,176.13,26699.0,174.2571,174.723,174.148,174.604,26699.0
2024-08-06 12:00:00,176.19,176.53,175.65,176.25,29409.0,174.6635,175.0006,174.1282,174.723,29409.0
2024-08-06 12:10:00,176.25,176.26,175.87,176.02,15432.0,174.723,174.7329,174.3463,174.495,15432.0
2024-08-06 12:20:00,175.95,176.21,175.68,176.21,24317.0,174.4256,174.6833,174.1579,174.6833,24317.0
2024-08-06 12:30:00,176.04,176.18,175.63,175.97,10049.0,174.5148,174.6536,174.1084,174.4454,10049.0
2024-08-06 12:40:00,175.99,176.23,175.9,176.07,13580.0,174.4652,174.7032,174.376,174.5445,13580.0
2024-08-06 12:50:00,176.09,176.79,176.08,176.56,21776.0,174.5644,175.2583,174.5545,175.0303,21776.0
2024-08-06 13:00:00,176.71,176.71,176.32,176.56,8871.0,175.179,175.179,174.7924,175.0303,8871.0
2024-08-06 13:10:00,176.56,176.6,176.32,176.34,8861.0,175.0303,175.07,174.7924,174.8122,8861.0
2024-08-06 13:20:00,176.41,176.82,176.4,176.82,5532.0,174.8816,175.288,174.8717,175.288,5532.0
2024-08-06 13:30:00,176.88,177.12,176.71,176.98,9163.0,175.3475,175.5854,175.179,175.4467,9163.0
2024-08-06 13:40:00,177.02,177.13,176.6,176.95,18598.0,175.4863,175.5954,175.07,175.4169,18598.0
2024-08-06 13:50:00,176.92,177.15,176.78,176.98,7909.0,175.3872,175.6152,175.2484,175.4467,7909.0
2024-08-06 14:00:00,177.04,177.11,176.4,176.56,11595.0,175.5061,175.5755,174.8717,175.0303,11595.0
2024-08-06 14:10:00,176.63,176.74,176.46,176.74,16380.0,175.0997,175.2087,174.9312,175.2087,16380.0
2024-08-06 14:20:00,176.61,177.04,176.61,177.04,10090.0,175.0799,175.5061,175.0799,175.5061,10090.0
2024-08-06 14:30:00,177.02,177.71,176.96,177.53,24773.0,175.4863,176.1703,175.4268,175.9919,24773.0
2024-08-06 14:40:00,177.51,177.58,177.22,177.45,15389.0,175.9721,176.0415,175.6846,175.9126,15389.0
2024-08-06 14:50:00,177.5,177.53,176.41,176.46,15626.0,175.9622,175.9919,174.8816,174.9312,15626.0
2024-08-06 15:00:00,176.42,176.49,175.2,175.61,40609.0,174.8915,174.9609,173.6821,174.0885,40609.0
2024-08-06 15:10:00,175.63,175.97,175.54,175.57,25320.0,174.1084,174.4454,174.0191,174.0489,25320.0
2024-08-06 15:20:00,175.78,176.62,175.74,176.11,32891.0,174.2571,175.0898,174.2174,174.5842,32891.0
2024-08-06 15:30:00,176.16,176.29,175.65,175.7,26155.0,174.6338,174.7626,174.1282,174.1777,26155.0
2024-08-06 15:40:00,175.76,175.81,174.76,174.8,71243.0,174.2372,174.2868,173.2459,173.2855,71243.0
2024-08-06 15:50:00,174.76,174.79,173.23,173.63,259344.0,173.2459,173.2756,171.7291,172.1257,259344.0
2024-08-07 09:30:00,175.87,176.52,174.61,175.99,33224.0,174.3463,174.9906,173.0972,174.4652,33224.0
2024-08-07 09:40:00,176.1,177.31,176.1,176.89,24894.0,174.5743,175.7738,174.5743,175.3574,24894.0
2024-08-07 09:50:00,177.08,177.4,176.25,176.89,34459.0,175.5458,175.863,174.723,175.3574,34459.0
2024-08-07 10:00:00,176.66,176.87,174.82,176.0,39960.0,175.1294,175.3376,173.3054,174.4752,39960.0
2024-08-07 10:10:00,175.84,175.92,173.74,173.8,18017.0,174.3165,174.3958,172.2347,172.2942,18017.0
2024-08-07 10:20:00,173.89,174.42,172.8,172.93,48190.0,172.3834,172.9088,171.3029,171.4317,48190.0
2024-08-07 10:30:00,173.03,173.58,172.6,173.03,45355.0,171.5309,172.0761,171.1046,171.5309,45355.0
2024-08-07 10:40:00,173.05,174.67,172.77,174.21,12652.0,171.5507,173.1567,171.2731,172.7007,12652.0
2024-08-07 10:50:00,174.37,174.48,173.81,173.94,180273.0,172.8593,172.9683,172.3041,172.433,180273.0
2024-08-07 11:00:00,173.94,174.75,173.81,174.64,28479.0,172.433,173.236,172.3041,173.1269,28479.0
2024-08-07 11:10:00,174.53,174.54,173.52,173.64,30240.0,173.0179,173.0278,172.0166,172.1356,30240.0
2024-08-07 11:20:00,173.71,173.88,173.29,173.4,40979.0,172.205,172.3735,171.7886,171.8977,40979.0
2024-08-07 11:30:00,173.4,173.9,173.4,173.69,32324.0,171.8977,172.3933,171.8977,172.1852,32324.0
2024-08-07 11:40:00,173.65,173.9,172.6,172.75,48948.0,172.1455,172.3933,171.1046,171.2533,48948.0
2024-08-07 11:50:00,172.78,173.03,172.6,172.66,34766.0,171.283,171.5309,171.1046,171.1641,34766.0
2024-08-07 12:00:00,172.66,172.74,171.65,172.18,95059.0,171.1641,171.2434,170.1628,170.6882,95059.0
2024-08-07 12:10:00,172.19,172.67,172.02,172.09,20731.0,170.6982,171.174,170.5296,170.599,20731.0
2024-08-07 12:20:00,171.96,172.53,171.84,172.26,23550.0,170.4702,171.0352,170.3512,170.7676,23550.0
2024-08-07 12:30:00,172.09,172.16,171.73,171.93,23327.0,170.599,170.6684,170.2421,170.4404,23327.0
2024-08-07 12:40:00,171.93,172.27,171.11,171.21,23889.0,170.4404,170.7775,169.6275,169.7267,23889.0
2024-08-07 12:50:00,171.21,171.33,170.5,170.92,31028.0,169.7267,169.8456,169.0228,169.4392,31028.0
2024-08-07 13:00:00,170.78,170.93,169.77,169.77,40510.0,169.3004,169.4491,168.2991,168.2991,40510.0
2024-08-07 13:10:00,169.77,169.84,169.13,169.46,31386.0,168.2991,168.3685,167.6647,167.9918,31386.0
2024-08-07 13:20:00,169.65,170.93,169.58,170.47,30576.0,168.1802,169.4491,168.1108,168.9931,30576.0
2024-08-07 13:30:00,170.57,171.31,170.57,170.86,30746.0,169.0922,169.8258,169.0922,169.3797,30746.0
2024-08-07 13:40:00,170.91,171.02,169.67,169.81,29216.0,169.4292,169.5383,168.2,168.3388,29216.0
2024-08-07 13:50:00,169.9,170.07,169.54,169.79,32598.0,168.428,168.5965,168.0711,168.319,32598.0
2024-08-07 14:00:00,169.76,169.84,169.21,169.21,29887.0,168.2892,168.3685,167.744,167.744,29887.0
2024-08-07 14:10:00,169.33,169.33,168.62,168.97,26205.0,167.8629,167.8629,167.1591,167.5061,26205.0
2024-08-07 14:20:00,168.96,169.6,168.68,169.46,27562.0,167.4961,168.1306,167.2186,167.9918,27562.0
2024-08-07 14:30:00,169.4,169.56,169.13,169.42,40092.0,167.9323,168.0909,167.6647,167.9522,40092.0
2024-08-07 14:40:00,169.32,169.72,169.28,169.49,28824.0,167.853,168.2496,167.8134,168.0216,28824.0
2024-08-07 14:50:00,169.49,169.81,169.26,169.71,37747.0,168.0216,168.3388,167.7935,168.2396,37747.0
2024-08-07 15:00:00,169.74,170.74,169.68,170.53,41366.0,168.2694,169.2607,168.2099,169.0525,41366.0
2024-08-07 15:10:00,170.56,170.88,170.32,170.54,20148.0,169.0823,169.3995,168.8444,169.0625,20148.0
2024-08-07 15:20:00,170.56,170.88,170.23,170.28,37066.0,169.0823,169.3995,168.7551,168.8047,37066.0
2024-08-07 15:30:00,170.27,170.61,169.89,170.49,37086.0,168.7948,169.1318,168.4181,169.0129,37086.0
2024-08-07 15:40:00,170.48,170.5,169.98,170.21,60572.0,169.003,169.0228,168.5073,168.7353,60572.0
2024-08-07 15:50:00,170.16,170.36,168.75,169.05,225088.0,168.6857,168.884,167.288,167.5854,225088.0
2024-08-08 09:30:00,170.85,171.1,169.21,169.38,39650.0,169.3698,169.6176,167.744,167.9125,39650.0
2024-08-08 09:40:00,169.38,170.35,169.0,170.26,41198.0,167.9125,168.8741,167.5358,168.7849,41198.0
2024-08-08 09:50:00,170.27,172.36,170.0,172.26,70414.0,168.7948,170.8667,168.5271,170.7676,70414.0
2024-08-08 10:00:00,172.12,173.17,171.4,171.7,67208.0,170.6288,171.6697,169.915,170.2124,67208.0
2024-08-08 10:10:00,171.65,171.79,171.24,171.45,22384.0,170.1628,170.3016,169.7564,169.9646,22384.0
2024-08-08 10:20:00,171.31,172.13,170.95,171.92,53901.0,169.8258,170.6387,169.4689,170.4305,53901.0
2024-08-08 10:30:00,171.95,173.06,171.88,172.94,43225.0,170.4602,171.5606,170.3908,171.4417,43225.0
2024-08-08 10:40:00,172.91,172.91,171.6,172.2,32415.0,171.4119,171.4119,170.1133,170.7081,32415.0
2024-08-08 10:50:00,172.01,172.12,171.6,171.79,13654.0,170.5197,170.6288,170.1133,170.3016,13654.0
2024-08-08 11:00:00,171.79,172.28,171.73,172.28,47210.0,170.3016,170.7874,170.2421,170.7874,47210.0
2024-08-08 11:10:00,172.23,172.26,171.89,171.93,36450.0,170.7378,170.7676,170.4008,170.4404,36450.0
2024-08-08 11:20:00,172.0,172.45,171.95,172.22,17900.0,170.5098,170.9559,170.4602,170.7279,17900.0
2024-08-08 11:30:00,172.22,172.74,172.18,172.45,10840.0,170.7279,171.2434,170.6882,170.9559,10840.0
2024-08-08 11:40:00,172.43,172.53,171.94,172.11,10524.0,170.9361,171.0352,170.4503,170.6189,10524.0
2024-08-08 11:50:00,172.11,172.43,172.01,172.36,11415.0,170.6189,170.9361,170.5197,170.8667,11415.0
2024-08-08 12:00:00,172.24,172.81,172.12,172.51,21783.0,170.7477,171.3128,170.6288,171.0154,21783.0
2024-08-08 12:10:00,172.52,172.52,171.84,172.18,36892.0,171.0253,171.0253,170.3512,170.6882,36892.0
2024-08-08 12:20:00,172.09,172.68,172.09,172.37,58947.0,170.599,171.1839,170.599,170.8766,58947.0
2024-08-08 12:30:00,172.4,172.4,171.27,171.3,65980.0,170.9063,170.9063,169.7861,169.8159,65980.0
2024-08-08 12:40:00,171.39,172.1,171.38,172.0,15314.0,169.9051,170.6089,169.8952,170.5098,15314.0
2024-08-08 12:50:00,172.0,172.09,171.66,171.72,15510.0,170.5098,170.599,170.1728,170.2322,15510.0
2024-08-08 13:00:00,171.78,171.99,171.48,171.86,29805.0,170.2917,170.4999,169.9943,170.371,29805.0
2024-08-08 13:10:00,171.99,172.19,171.7,172.09,22129.0,170.4999,170.6982,170.2124,170.599,22129.0
2024-08-08 13:20:00,172.04,172.66,171.91,172.66,49673.0,170.5495,171.1641,170.4206,171.1641,49673.0
2024-08-08 13:30:00,172.74,172.83,172.32,172.45,13527.0,171.2434,171.3326,170.827,170.9559,13527.0
2024-08-08 13:40:00,172.49,172.74,172.49,172.71,17462.0,170.9956,171.2434,170.9956,171.2137,17462.0
2024-08-08 13:50:00,172.71,172.72,172.44,172.5,21624.0,171.2137,171.2236,170.946,171.0055,21624.0
2024-08-08 14:00:00,172.48,172.66,172.4,172.66,20084.0,170.9856,171.1641,170.9063,171.1641,20084.0
2024-08-08 14:10:00,172.64,173.11,172.53,173.07,21393.0,171.1443,171.6102,171.0352,171.5705,21393.0
2024-08-08 14:20:00,173.08,173.11,172.34,172.44,23161.0,171.5804,171.6102,170.8469,170.946,23161.0
2024-08-08 14:30:00,172.46,172.91,172.34,172.41,18193.0,170.9658,171.4119,170.8469,170.9163,18193.0
2024-08-08 14:40:00,172.29,172.7,172.14,172.55,13977.0,170.7973,171.2037,170.6486,171.055,13977.0
2024-08-08 14:50:00,172.71,173.03,172.65,172.84,15472.0,171.2137,171.5309,171.1542,171.3425,15472.0
2024-08-08 15:00:00,172.76,173.33,172.59,173.33,11754.0,171.2632,171.8283,171.0947,171.8283,11754.0
2024-08-08 15:10:00,173.38,173.65,173.05,173.05,23369.0,171.8778,172.1455,171.5507,171.5507,23369.0
2024-08-08 15:20:00,172.97,173.53,172.97,173.41,57086.0,171.4714,172.0266,171.4714,171.9076,57086.0
2024-08-08 15:30:00,173.38,173.57,172.56,172.75,35633.0,171.8778,172.0662,171.065,171.2533,35633.0
2024-08-08 15:40:00,172.81,173.47,172.61,172.95,72562.0,171.3128,171.9671,171.1145,171.4516,72562.0
2024-08-08 15:50:00,172.78,173.04,172.43,172.85,145089.0,171.283,171.5408,170.9361,171.3524,145089.0
2024-08-09 09:30:00,173.37,174.86,173.34,173.44,58795.0,171.8679,173.345,171.8382,171.9373,58795.0
2024-08-09 09:40:00,173.22,173.77,172.81,173.6,28830.0,171.7192,172.2645,171.3128,172.0959,28830.0
2024-08-09 09:50:00,173.64,175.4,173.42,175.1,47775.0,172.1356,173.8803,171.9175,173.5829,47775.0
2024-08-09 10:00:00,174.88,175.62,174.36,174.38,58359.0,173.3649,174.0984,172.8494,172.8692,58359.0
2024-08-09 10:10:00,174.28,174.9,174.19,174.39,57336.0,172.7701,173.3847,172.6808,172.8791,57336.0
2024-08-09 10:20:00,174.39,174.43,173.58,173.96,27079.0,172.8791,172.9188,172.0761,172.4528,27079.0
2024-08-09 10:30:00,173.96,174.01,173.41,173.56,109033.0,172.4528,172.5024,171.9076,172.0563,109033.0
2024-08-09 10:40:00,173.56,174.05,173.44,173.74,20787.0,172.0563,172.542,171.9373,172.2347,20787.0
2024-08-09 10:50:00,173.77,174.5,173.77,174.17,35877.0,172.2645,172.9881,172.2645,172.661,35877.0
2024-08-09 11:00:00,174.21,174.74,174.01,174.6,17730.0,172.7007,173.2261,172.5024,173.0873,17730.0
2024-08-09 11:10:00,174.63,174.65,174.28,174.36,26735.0,173.117,173.1368,172.7701,172.8494,26735.0
2024-08-09 11:20:00,174.38,174.38,173.85,173.85,32232.0,172.8692,172.8692,172.3438,172.3438,32232.0
2024-08-09 11:30:00,173.79,173.95,173.53,173.68,21730.0,172.2843,172.4429,172.0266,172.1753,21730.0
2024-08-09 11:40:00,173.58,174.04,173.47,173.97,27674.0,172.0761,172.5321,171.9671,172.4627,27674.0
2024-08-09 11:50:00,174.04,174.23,173.75,173.75,35369.0,172.5321,172.7205,172.2446,172.2446,35369.0
2024-08-09 12:00:00,173.79,174.14,173.77,173.94,24092.0,172.2843,172.6313,172.2645,172.433,24092.0
2024-08-09 12:10:00,173.94,173.95,173.61,173.63,17688.0,172.433,172.4429,172.1059,172.1257,17688.0
2024-08-09 12:20:00,173.56,173.91,173.46,173.82,11490.0,172.0563,172.4033,171.9572,172.314,11490.0
2024-08-09 12:30:00,173.82,173.9,173.51,173.83,18003.0,172.314,172.3933,172.0067,172.324,18003.0
2024-08-09 12:40:00,173.83,174.12,173.75,174.12,13673.0,172.324,172.6114,172.2446,172.6114,13673.0
2024-08-09 12:50:00,174.13,174.33,173.77,174.11,14763.0,172.6214,172.8196,172.2645,172.6015,14763.0
2024-08-09 13:00:00,174.02,174.24,173.94,173.95,18901.0,172.5123,172.7304,172.433,172.4429,18901.0
2024-08-09 13:10:00,173.95,174.58,173.94,174.53,18217.0,172.4429,173.0675,172.433,173.0179,18217.0
2024-08-09 13:20:00,174.61,174.66,174.35,174.46,37973.0,173.0972,173.1468,172.8394,172.9485,37973.0
2024-08-09 13:30:00,174.48,174.85,174.24,174.76,58518.0,172.9683,173.3351,172.7304,173.2459,58518.0
2024-08-09 13:40:00,174.85,174.91,174.33,174.47,23202.0,173.3351,173.3946,172.8196,172.9584,23202.0
2024-08-09 13:50:00,174.49,174.6,174.02,174.02,20048.0,172.9782,173.0873,172.5123,172.5123,20048.0
2024-08-09 14:00:00,174.08,174.33,173.87,174.21,17990.0,172.5718,172.8196,172.3636,172.7007,17990.0
2024-08-09 14:10:00,174.21,174.21,173.7,173.86,15423.0,172.7007,172.7007,172.1951,172.3537,15423.0
2024-08-09 14:20:00,173.82,174.01,173.81,173.89,23188.0,172.314,172.5024,172.3041,172.3834,23188.0
2024-08-09 14:30:00,173.9,173.95,173.61,173.91,14196.0,172.3933,172.4429,172.1059,172.4033,14196.0
2024-08-09 14:40:00,173.97,174.18,173.88,174.03,28426.0,172.4627,172.6709,172.3735,172.5222,28426.0
2024-08-09 14:50:00,174.02,174.17,173.81,174.02,23675.0,172.5123,172.661,172.3041,172.5123,23675.0
2024-08-09 15:00:00,174.04,174.24,174.02,174.15,10441.0,172.5321,172.7304,172.5123,172.6412,10441.0
2024-08-09 15:10:00,174.18,174.41,173.91,173.92,25814.0,172.6709,172.8989,172.4033,172.4132,25814.0
2024-08-09 15:20:00,173.88,173.88,173.26,173.68,23810.0,172.3735,172.3735,171.7589,172.1753,23810.0
2024-08-09 15:30:00,173.65,173.88,173.29,173.43,33399.0,172.1455,172.3735,171.7886,171.9274,33399.0
2024-08-09 15:40:00,173.44,173.59,173.22,173.35,45952.0,171.9373,172.086,171.7192,171.8481,45952.0
2024-08-09 15:50:00,173.39,173.39,172.76,173.0,189194.0,171.8878,171.8878,171.2632,171.5011,189194.0
2024-08-12 09:30:00,172.44,173.69,171.75,171.97,26547.0,170.946,172.1852,170.262,170.4801,26547.0
2024-08-12 09:40:00,171.75,172.17,170.57,170.61,13813.0,170.262,170.6783,169.0922,169.1318,13813.0
2024-08-12 09:50:00,170.5,171.13,170.46,170.86,18544.0,169.0228,169.6473,168.9831,169.3797,18544.0
2024-08-12 10:00:00,170.86,172.71,170.82,172.41,44634.0,169.3797,171.2137,169.34,170.9163,44634.0
2024-08-12 10:10:00,172.53,172.73,172.24,172.47,43918.0,171.0352,171.2335,170.7477,170.9757,43918.0
2024-08-12 10:20:00,172.48,173.09,172.47,172.94,22037.0,170.9856,171.5904,170.9757,171.4417,22037.0
2024-08-12 10:30:00,172.94,173.8,172.88,173.65,14744.0,171.4417,172.2942,171.3822,172.1455,14744.0
2024-08-12 10:40:00,173.77,173.89,172.89,172.98,27288.0,172.2645,172.3834,171.3921,171.4813,27288.0
2024-08-12 10:50:00,172.98,173.43,172.91,173.43,25222.0,171.4813,171.9274,171.4119,171.9274,25222.0
2024-08-12 11:00:00,173.4,173.42,173.12,173.3,12945.0,171.8977,171.9175,171.6201,171.7985,12945.0
2024-08-12 11:10:00,173.3,173.3,172.59,172.78,14811.0,171.7985,171.7985,171.0947,171.283,14811.0
2024-08-12 11:20:00,172.81,172.81,171.72,172.1,23041.0,171.3128,171.3128,170.2322,170.6089,23041.0
2024-08-12 11:30:00,172.0,172.41,171.81,172.28,10110.0,170.5098,170.9163,170.3215,170.7874,10110.0
2024-08-12 11:40:00,172.33,172.52,172.16,172.52,8679.0,170.8369,171.0253,170.6684,171.0253,8679.0
2024-08-12 11:50:00,172.5,173.25,172.5,173.25,5517.0,171.0055,171.749,171.0055,171.749,5517.0
2024-08-12 12:00:00,173.28,173.37,172.99,173.08,6640.0,171.7787,171.8679,171.4912,171.5804,6640.0
2024-08-12 12:10:00,173.0,173.28,172.96,173.26,7792.0,171.5011,171.7787,171.4615,171.7589,7792.0
2024-08-12 12:20:00,173.28,173.28,172.81,172.97,9598.0,171.7787,171.7787,171.3128,171.4714,9598.0
2024-08-12 12:30:00,172.97,173.14,172.63,173.08,10065.0,171.4714,171.6399,171.1343,171.5804,10065.0
2024-08-12 12:40:00,173.13,173.33,173.09,173.28,6423.0,171.63,171.8283,171.5904,171.7787,6423.0
2024-08-12 12:50:00,173.24,173.24,172.72,172.81,8021.0,171.7391,171.7391,171.2236,171.3128,8021.0
2024-08-12 13:00:00,172.57,172.67,172.36,172.52,5097.0,171.0749,171.174,170.8667,171.0253,5097.0
2024-08-12 13:10:00,172.61,172.92,172.41,172.87,10141.0,171.1145,171.4218,170.9163,171.3723,10141.0
2024-08-12 13:20:00,172.87,173.04,172.58,173.04,17114.0,171.3723,171.5408,171.0848,171.5408,17114.0
2024-08-12 13:30:00,173.04,173.35,172.99,173.3,10302.0,171.5408,171.8481,171.4912,171.7985,10302.0
2024-08-12 13:40:00,173.36,173.55,173.03,173.03,13260.0,171.858,172.0464,171.5309,171.5309,13260.0
2024-08-12 13:50:00,173.01,173.02,172.46,172.73,12342.0,171.5111,171.521,170.9658,171.2335,12342.0
2024-08-12 14:00:00,172.66,172.87,172.52,172.64,10035.0,171.1641,171.3723,171.0253,171.1443,10035.0
2024-08-12 14:10:00,172.66,172.8,172.36,172.37,15027.0,171.1641,171.3029,170.8667,170.8766,15027.0
2024-08-12 14:20:00,172.45,172.73,172.26,172.6,21019.0,170.9559,171.2335,170.7676,171.1046,21019.0
2024-08-12 14:30:00,172.68,172.81,172.36,172.81,4761.0,171.1839,171.3128,170.8667,171.3128,4761.0
2024-08-12 14:40:00,172.63,172.76,172.57,172.71,8239.0,171.1343,171.2632,171.0749,171.2137,8239.0
2024-08-12 14:50:00,172.77,172.98,172.7,172.82,16938.0,171.2731,171.4813,171.2037,171.3227,16938.0
2024-08-12 15:00:00,172.85,172.86,172.52,172.57,4935.0,171.3524,171.3624,171.0253,171.0749,4935.0
2024-08-12 15:10:00,172.59,172.88,172.58,172.86,14769.0,171.0947,171.3822,171.0848,171.3624,14769.0
2024-08-12 15:20:00,172.86,172.9,172.5,172.68,41974.0,171.3624,171.402,171.0055,171.1839,41974.0
2024-08-12 15:30:00,172.67,173.08,172.6,172.93,15272.0,171.174,171.5804,171.1046,171.4317,15272.0
2024-08-12 15:40:00,172.93,173.0,172.29,172.34,52115.0,171.4317,171.5011,170.7973,170.8469,52115.0
2024-08-12 15:50:00,172.28,172.55,171.73,172.08,159978.0,170.7874,171.055,170.2421,170.5891,159978.0
2024-08-13 09:30:00,173.89,175.72,173.78,175.28,38963.0,172.3834,174.1976,172.2744,173.7614,38963.0
2024-08-13 09:40:00,175.34,176.64,175.24,176.09,23498.0,173.8209,175.1096,173.7217,174.5644,23498.0
2024-08-13 09:50:00,176.28,176.95,175.68,175.84,44361.0,174.7527,175.4169,174.1579,174.3165,44361.0
2024-08-13 10:00:00,175.8,175.81,173.28,174.4,41539.0,174.2769,174.2868,171.7787,172.889,41539.0
2024-08-13 10:10:00,174.27,174.53,173.6,173.76,11470.0,172.7601,173.0179,172.0959,172.2546,11470.0
2024-08-13 10:20:00,173.63,174.48,173.63,174.2,17866.0,172.1257,172.9683,172.1257,172.6907,17866.0
2024-08-13 10:30:00,174.32,174.65,173.89,174.64,22365.0,172.8097,173.1368,172.3834,173.1269,22365.0
2024-08-13 10:40:00,174.57,175.47,174.56,175.12,23758.0,173.0575,173.9497,173.0476,173.6028,23758.0
2024-08-13 10:50:00,175.12,175.39,174.94,175.27,60671.0,173.6028,173.8704,173.4243,173.7515,60671.0
2024-08-13 11:00:00,175.31,175.34,174.83,174.83,18030.0,173.7911,173.8209,173.3153,173.3153,18030.0
2024-08-13 11:10:00,174.77,175.14,174.77,175.04,15244.0,173.2558,173.6226,173.2558,173.5235,15244.0
2024-08-13 11:20:00,175.04,175.28,174.89,174.89,13003.0,173.5235,173.7614,173.3748,173.3748,13003.0
2024-08-13 11:30:00,174.99,175.34,174.7,175.1,47283.0,173.4739,173.8209,173.1864,173.5829,47283.0
2024-08-13 11:40:00,175.01,175.31,175.0,175.2,5273.0,173.4937,173.7911,173.4838,173.6821,5273.0
2024-08-13 11:50:00,175.21,175.22,174.98,175.18,8026.0,173.692,173.7019,173.464,173.6623,8026.0
2024-08-13 12:00:00,175.09,175.66,175.01,175.66,13355.0,173.573,174.1381,173.4937,174.1381,13355.0
2024-08-13 12:10:00,175.69,175.95,175.62,175.65,13716.0,174.1678,174.4256,174.0984,174.1282,13716.0
2024-08-13 12:20:00,175.62,175.67,175.42,175.52,9418.0,174.0984,174.148,173.9002,173.9993,9418.0
2024-08-13 12:30:00,175.51,175.76,175.36,175.76,11056.0,173.9894,174.2372,173.8407,174.2372,11056.0
2024-08-13 12:40:00,175.77,176.21,175.77,176.04,7366.0,174.2471,174.6833,174.2471,174.5148,7366.0
2024-08-13 12:50:00,176.09,176.31,175.99,176.16,9491.0,174.5644,174.7825,174.4652,174.6338,9491.0
2024-08-13 13:00:00,176.09,176.17,175.77,175.78,9544.0,174.5644,174.6437,174.2471,174.2571,9544.0
2024-08-13 13:10:00,175.78,176.01,175.78,175.99,4117.0,174.2571,174.4851,174.2571,174.4652,4117.0
2024-08-13 13:20:00,175.99,175.99,175.52,175.53,31701.0,174.4652,174.4652,173.9993,174.0092,31701.0
2024-08-13 13:30:00,175.48,175.57,175.19,175.28,11103.0,173.9597,174.0489,173.6722,173.7614,11103.0
2024-08-13 13:40:00,175.3,175.3,174.73,174.88,18673.0,173.7812,173.7812,173.2162,173.3649,18673.0
2024-08-13 13:50:00,174.88,175.42,174.85,175.31,11121.0,173.3649,173.9002,173.3351,173.7911,11121.0
2024-08-13 14:00:00,175.4,175.45,175.18,175.23,6841.0,173.8803,173.9299,173.6623,173.7118,6841.0
2024-08-13 14:10:00,175.22,175.24,174.86,175.05,16166.0,173.7019,173.7217,173.345,173.5334,16166.0
2024-08-13 14:20:00,175.11,175.25,174.91,175.01,9951.0,173.5929,173.7316,173.3946,173.4937,9951.0
2024-08-13 14:30:00,174.91,175.34,174.9,175.26,16575.0,173.3946,173.8209,173.3847,173.7416,16575.0
2024-08-13 14:40:00,175.33,175.33,174.97,175.13,6849.0,173.811,173.811,173.4541,173.6127,6849.0
2024-08-13 14:50:00,175.08,175.12,174.88,175.05,19189.0,173.5631,173.6028,173.3649,173.5334,19189.0
2024-08-13 15:00:00,174.97,175.14,174.86,175.13,22772.0,173.4541,173.6226,173.345,173.6127,22772.0
2024-08-13 15:10:00,175.13,175.13,174.73,175.02,28886.0,173.6127,173.6127,173.2162,173.5036,28886.0
2024-08-13 15:20:00,175.02,175.39,174.98,175.39,21464.0,173.5036,173.8704,173.464,173.8704,21464.0
2024-08-13 15:30:00,175.38,175.78,175.24,175.48,42656.0,173.8605,174.2571,173.7217,173.9597,42656.0
2024-08-13 15:40:00,175.47,175.73,175.0,175.72,38996.0,173.9497,174.2075,173.4838,174.1976,38996.0
2024-08-13 15:50:00,175.7,175.73,174.71,175.05,146669.0,174.1777,174.2075,173.1963,173.5334,146669.0
2024-08-14 09:30:00,176.52,176.86,176.06,176.43,27364.0,174.9906,175.3277,174.5346,174.9014,27364.0
2024-08-14 09:40:00,176.29,176.63,175.21,175.59,35195.0,174.7626,175.0997,173.692,174.0687,35195.0
2024-08-14 09:50:00,175.69,175.69,174.0,174.16,116503.0,174.1678,174.1678,172.4925,172.6511,116503.0
2024-08-14 10:00:00,174.02,175.06,174.02,175.06,34184.0,172.5123,173.5433,172.5123,173.5433,34184.0
2024-08-14 10:10:00,175.04,175.37,174.81,175.37,13491.0,173.5235,173.8506,173.2955,173.8506,13491.0
2024-08-14 10:20:00,175.37,176.15,175.21,176.03,7273.0,173.8506,174.6239,173.692,174.5049,7273.0
2024-08-14 10:30:00,176.0,176.01,174.52,174.76,9719.0,174.4752,174.4851,173.008,173.2459,9719.0
2024-08-14 10:40:00,174.9,175.28,174.67,174.92,5419.0,173.3847,173.7614,173.1567,173.4045,5419.0
2024-08-14 10:50:00,174.74,175.01,174.7,174.89,7280.0,173.2261,173.4937,173.1864,173.3748,7280.0
2024-08-14 11:00:00,174.91,174.95,174.47,174.6,10748.0,173.3946,173.4342,172.9584,173.0873,10748.0
2024-08-14 11:10:00,174.75,174.99,174.75,174.86,4014.0,173.236,173.4739,173.236,173.345,4014.0
2024-08-14 11:20:00,175.09,175.09,174.88,175.0,3051.0,173.573,173.573,173.3649,173.4838,3051.0
2024-08-14 11:30:00,175.11,175.59,175.06,175.58,3195.0,173.5929,174.0687,173.5433,174.0588,3195.0
2024-08-14 11:40:00,175.64,175.77,175.34,175.5,20385.0,174.1183,174.2471,173.8209,173.9795,20385.0
2024-08-14 11:50:00,175.63,175.95,175.35,175.47,8238.0,174.1084,174.4256,173.8308,173.9497,8238.0
2024-08-14 12:00:00,175.5,175.71,175.45,175.45,16554.0,173.9795,174.1877,173.9299,173.9299,16554.0
2024-08-14 12:10:00,175.64,175.74,175.22,175.25,7043.0,174.1183,174.2174,173.7019,173.7316,7043.0
2024-08-14 12:20:00,175.25,175.43,174.42,174.48,18532.0,173.7316,173.9101,172.9088,172.9683,18532.0
2024-08-14 12:30:00,174.49,174.85,174.49,174.76,12199.0,172.9782,173.3351,172.9782,173.2459,12199.0
2024-08-14 12:40:00,174.77,174.82,174.33,174.7,20587.0,173.2558,173.3054,172.8196,173.1864,20587.0
2024-08-14 12:50:00,174.72,174.99,174.67,174.78,7155.0,173.2062,173.4739,173.1567,173.2657,7155.0
2024-08-14 13:00:00,174.68,174.95,174.57,174.93,12964.0,173.1666,173.4342,173.0575,173.4144,12964.0
2024-08-14 13:10:00,174.92,175.05,174.67,174.9,11824.0,173.4045,173.5334,173.1567,173.3847,11824.0
2024-08-14 13:20:00,174.89,175.14,174.86,174.91,12471.0,173.3748,173.6226,173.345,173.3946,12471.0
2024-08-14 13:30:00,174.9,175.06,174.52,174.59,12926.0,173.3847,173.5433,173.008,173.0774,12926.0
2024-08-14 13:40:00,174.52,174.73,174.47,174.63,10953.0,173.008,173.2162,172.9584,173.117,10953.0
2024-08-14 13:50:00,174.68,174.82,174.56,174.56,7061.0,173.1666,173.3054,173.0476,173.0476,7061.0
2024-08-14 14:00:00,174.51,174.57,174.06,174.12,36880.0,172.9981,173.0575,172.552,172.6114,36880.0
2024-08-14 14:10:00,174.2,174.5,174.05,174.05,16797.0,172.6907,172.9881,172.542,172.542,16797.0
2024-08-14 14:20:00,174.08,174.72,174.08,174.72,12886.0,172.5718,173.2062,172.5718,173.2062,12886.0
2024-08-14 14:30:00,174.72,174.96,174.66,174.93,9623.0,173.2062,173.4442,173.1468,173.4144,9623.0
2024-08-14 14:40:00,174.94,175.08,174.89,175.01,10712.0,173.4243,173.5631,173.3748,173.4937,10712.0
2024-08-14 14:50:00,175.06,175.4,175.03,175.4,11133.0,173.5433,173.8803,173.5136,173.8803,11133.0
2024-08-14 15:00:00,175.33,175.33,175.01,175.01,10016.0,173.811,173.811,173.4937,173.4937,10016.0
2024-08-14 15:10:00,174.91,175.02,174.45,174.55,15252.0,173.3946,173.5036,172.9386,173.0377,15252.0
2024-08-14 15:20:00,174.5,174.61,174.47,174.55,16551.0,172.9881,173.0972,172.9584,173.0377,16551.0
2024-08-14 15:30:00,174.53,174.63,174.28,174.63,33070.0,173.0179,173.117,172.7701,173.117,33070.0
2024-08-14 15:40:00,174.66,174.83,174.37,174.45,37691.0,173.1468,173.3153,172.8593,172.9386,37691.0
2024-08-14 15:50:00,174.46,174.64,174.09,174.11,163414.0,172.9485,173.1269,172.5817,172.6015,163414.0
2024-08-15 09:30:00,175.59,176.94,175.53,176.05,47256.0,174.0687,175.407,174.0092,174.5247,47256.0
2024-08-15 09:40:00,176.18,176.21,173.22,174.31,44347.0,174.6536,174.6833,171.7192,172.7998,44347.0
2024-08-15 09:50:00,174.4,174.4,172.71,173.18,48398.0,172.889,172.889,171.2137,171.6796,48398.0
2024-08-15 10:00:00,173.11,174.1,173.07,173.73,39943.0,171.6102,172.5916,171.5705,172.2248,39943.0
2024-08-15 10:10:00,173.8,174.76,173.62,174.56,14625.0,172.2942,173.2459,172.1158,173.0476,14625.0
2024-08-15 10:20:00,174.52,174.65,173.99,174.37,10245.0,173.008,173.1368,172.4826,172.8593,10245.0
2024-08-15 10:30:00,174.49,174.68,174.21,174.55,13270.0,172.9782,173.1666,172.7007,173.0377,13270.0
2024-08-15 10:40:00,174.35,174.98,174.35,174.93,9675.0,172.8394,173.464,172.8394,173.4144,9675.0
2024-08-15 10:50:00,174.84,175.1,174.67,175.1,7430.0,173.3252,173.5829,173.1567,173.5829,7430.0
2024-08-15 11:00:00,175.1,175.55,174.98,175.5,10254.0,173.5829,174.029,173.464,173.9795,10254.0
2024-08-15 11:10:00,175.34,175.6,175.18,175.45,10198.0,173.8209,174.0786,173.6623,173.9299,10198.0
2024-08-15 11:20:00,175.36,175.68,175.17,175.17,11001.0,173.8407,174.1579,173.6523,173.6523,11001.0
2024-08-15 11:30:00,175.21,175.65,175.21,175.47,11673.0,173.692,174.1282,173.692,173.9497,11673.0
2024-08-15 11:40:00,175.54,175.54,175.11,175.11,5534.0,174.0191,174.0191,173.5929,173.5929,5534.0
2024-08-15 11:50:00,175.2,175.35,175.05,175.22,9570.0,173.6821,173.8308,173.5334,173.7019,9570.0
2024-08-15 12:00:00,175.32,175.52,175.18,175.29,9946.0,173.801,173.9993,173.6623,173.7713,9946.0
2024-08-15 12:10:00,175.36,175.76,175.34,175.73,8226.0,173.8407,174.2372,173.8209,174.2075,8226.0
2024-08-15 12:20:00,175.75,176.03,175.74,175.86,7072.0,174.2273,174.5049,174.2174,174.3364,7072.0
2024-08-15 12:30:00,175.91,176.04,175.67,175.91,13587.0,174.3859,174.5148,174.148,174.3859,13587.0
2024-08-15 12:40:00,175.91,175.92,175.06,175.12,23023.0,174.3859,174.3958,173.5433,173.6028,23023.0
2024-08-15 12:50:00,175.13,175.49,175.07,175.49,16696.0,173.6127,173.9696,173.5532,173.9696,16696.0
2024-08-15 13:00:00,175.42,175.46,175.06,175.26,5742.0,173.9002,173.9398,173.5433,173.7416,5742.0
2024-08-15 13:10:00,175.26,175.49,175.25,175.32,13164.0,173.7416,173.9696,173.7316,173.801,13164.0
2024-08-15 13:20:00,175.35,175.75,175.28,175.65,15713.0,173.8308,174.2273,173.7614,174.1282,15713.0
2024-08-15 13:30:00,175.78,175.94,175.7,175.87,4156.0,174.2571,174.4157,174.1777,174.3463,4156.0
2024-08-15 13:40:00,175.82,175.86,175.54,175.77,5396.0,174.2967,174.3364,174.0191,174.2471,5396.0
2024-08-15 13:50:00,175.76,175.87,175.59,175.77,7186.0,174.2372,174.3463,174.0687,174.2471,7186.0
2024-08-15 14:00:00,175.72,175.9,175.59,175.59,12699.0,174.1976,174.376,174.0687,174.0687,12699.0
2024-08-15 14:10:00,175.56,175.56,175.18,175.31,4901.0,174.039,174.039,173.6623,173.7911,4901.0
2024-08-15 14:20:00,175.29,175.29,174.87,175.13,29519.0,173.7713,173.7713,173.3549,173.6127,29519.0
2024-08-15 14:30:00,175.14,175.31,175.0,175.31,5534.0,173.6226,173.7911,173.4838,173.7911,5534.0
2024-08-15 14:40:00,175.25,175.39,175.17,175.38,6714.0,173.7316,173.8704,173.6523,173.8605,6714.0
2024-08-15 14:50:00,175.38,175.38,175.08,175.16,12365.0,173.8605,173.8605,173.5631,173.6424,12365.0
2024-08-15 15:00:00,175.15,175.16,174.79,174.79,15413.0,173.6325,173.6424,173.2756,173.2756,15413.0
2024-08-15 15:10:00,174.92,175.16,174.8,175.16,10369.0,173.4045,173.6424,173.2855,173.6424,10369.0
2024-08-15 15:20:00,175.18,175.37,175.1,175.37,15219.0,173.6623,173.8506,173.5829,173.8506,15219.0
2024-08-15 15:30:00,175.29,175.45,175.2,175.44,27597.0,173.7713,173.9299,173.6821,173.92,27597.0
2024-08-15 15:40:00,175.44,175.44,174.78,175.3,59162.0,173.92,173.92,173.2657,173.7812,59162.0
2024-08-15 15:50:00,175.36,175.74,174.95,175.36,117609.0,173.8407,174.2174,173.4342,173.8407,117609.0
2024-08-16 09:30:00,175.1,177.42,175.1,176.51,106974.0,173.5829,175.8828,173.5829,174.9807,106974.0
2024-08-16 09:40:00,176.66,176.67,175.18,175.89,43112.0,175.1294,175.1393,173.6623,174.3661,43112.0
2024-08-16 09:50:00,176.02,177.86,175.74,177.17,36845.0,174.495,176.319,174.2174,175.635,36845.0
2024-08-16 10:00:00,177.44,178.69,176.89,177.31,90752.0,175.9027,177.1418,175.3574,175.7738,90752.0
2024-08-16 10:10:00,177.09,177.11,176.43,176.76,31520.0,175.5557,175.5755,174.9014,175.2286,31520.0
2024-08-16 10:20:00,176.8,176.88,176.27,176.56,15327.0,175.2682,175.3475,174.7428,175.0303,15327.0
2024-08-16 10:30:00,176.54,176.7,176.22,176.33,18242.0,175.0105,175.1691,174.6932,174.8023,18242.0
2024-08-16 10:40:00,176.33,176.33,175.81,175.86,17406.0,174.8023,174.8023,174.2868,174.3364,17406.0
2024-08-16 10:50:00,175.93,176.52,175.85,176.02,10884.0,174.4058,174.9906,174.3264,174.495,10884.0
2024-08-16 11:00:00,175.97,176.46,175.97,176.19,12077.0,174.4454,174.9312,174.4454,174.6635,12077.0
2024-08-16 11:10:00,176.33,176.91,176.13,176.91,14503.0,174.8023,175.3773,174.604,175.3773,14503.0
2024-08-16 11:20:00,176.85,177.11,176.7,176.81,25771.0,175.3178,175.5755,175.1691,175.2781,25771.0
2024-08-16 11:30:00,176.76,177.03,176.7,176.81,12237.0,175.2286,175.4962,175.1691,175.2781,12237.0
2024-08-16 11:40:00,176.88,177.15,176.88,177.08,11813.0,175.3475,175.6152,175.3475,175.5458,11813.0
2024-08-16 11:50:00,177.09,177.14,176.85,176.85,10496.0,175.5557,175.6053,175.3178,175.3178,10496.0
2024-08-16 12:00:00,176.87,177.12,176.81,177.09,6740.0,175.3376,175.5854,175.2781,175.5557,6740.0
2024-08-16 12:10:00,177.09,177.41,176.95,177.33,8295.0,175.5557,175.8729,175.4169,175.7936,8295.0
2024-08-16 12:20:00,177.31,177.43,177.1,177.15,15293.0,175.7738,175.8928,175.5656,175.6152,15293.0
2024-08-16 12:30:00,177.09,177.15,176.78,176.84,16910.0,175.5557,175.6152,175.2484,175.3079,16910.0
2024-08-16 12:40:00,176.79,176.89,176.47,176.49,12041.0,175.2583,175.3574,174.9411,174.9609,12041.0
2024-08-16 12:50:00,176.47,177.26,176.47,177.26,12377.0,174.9411,175.7242,174.9411,175.7242,12377.0
2024-08-16 13:00:00,177.27,177.32,177.09,177.18,9234.0,175.7341,175.7837,175.5557,175.6449,9234.0
2024-08-16 13:10:00,177.17,177.27,176.99,177.09,13535.0,175.635,175.7341,175.4566,175.5557,13535.0
2024-08-16 13:20:00,177.09,177.21,176.92,177.0,5426.0,175.5557,175.6747,175.3872,175.4665,5426.0
2024-08-16 13:30:00,177.05,177.28,176.82,177.28,11346.0,175.5161,175.7441,175.288,175.7441,11346.0
2024-08-16 13:40:00,177.23,177.23,177.02,177.15,9342.0,175.6945,175.6945,175.4863,175.6152,9342.0
2024-08-16 13:50:00,177.23,177.42,177.13,177.37,15892.0,175.6945,175.8828,175.5954,175.8333,15892.0
2024-08-16 14:00:00,177.4,177.41,177.22,177.24,27241.0,175.863,175.8729,175.6846,175.7044,27241.0
2024-08-16 14:10:00,177.24,177.43,176.97,177.41,15760.0,175.7044,175.8928,175.4367,175.8729,15760.0
2024-08-16 14:20:00,177.41,177.52,177.32,177.5,10416.0,175.8729,175.982,175.7837,175.9622,10416.0
2024-08-16 14:30:00,177.5,177.57,177.42,177.43,5888.0,175.9622,176.0315,175.8828,175.8928,5888.0
2024-08-16 14:40:00,177.4,177.47,177.22,177.34,12061.0,175.863,175.9324,175.6846,175.8035,12061.0
2024-08-16 14:50:00,177.33,177.59,177.25,177.54,20213.0,175.7936,176.0514,175.7143,176.0018,20213.0
2024-08-16 15:00:00,177.52,177.66,177.25,177.25,27654.0,175.982,176.1208,175.7143,175.7143,27654.0
2024-08-16 15:10:00,177.31,177.74,177.31,177.73,28903.0,175.7738,176.2001,175.7738,176.1902,28903.0
2024-08-16 15:20:00,177.71,177.95,177.61,177.82,30483.0,176.1703,176.4083,176.0712,176.2794,30483.0
2024-08-16 15:30:00,177.84,177.97,177.71,177.75,59283.0,176.2992,176.4281,176.1703,176.21,59283.0
2024-08-16 15:40:00,177.75,177.87,177.33,177.68,78917.0,176.21,176.3289,175.7936,176.1406,78917.0
2024-08-16 15:50:00,177.75,178.1,177.64,178.1,166681.0,176.21,176.557,176.1009,176.557,166681.0
2024-08-19 09:30:00,179.63,180.95,179.44,179.5,101765.0,178.0737,179.3823,177.8853,177.9448,101765.0
2024-08-19 09:40:00,179.62,179.75,178.69,179.03,31864.0,178.0638,178.1927,177.1418,177.4789,31864.0
2024-08-19 09:50:00,178.91,178.91,178.13,178.7,32225.0,177.3599,177.3599,176.5867,177.1518,32225.0
2024-08-19 10:00:00,178.56,179.15,178.55,178.93,18095.0,177.013,177.5979,177.0031,177.3798,18095.0
2024-08-19 10:10:00,178.87,179.38,178.75,178.82,15537.0,177.3203,177.8259,177.2013,177.2707,15537.0
2024-08-19 10:20:00,178.9,179.57,178.78,179.4,19733.0,177.35,178.0142,177.2311,177.8457,19733.0
2024-08-19 10:30:00,179.45,179.51,179.17,179.44,22630.0,177.8953,177.9547,177.6177,177.8853,22630.0
2024-08-19 10:40:00,179.44,180.15,179.44,180.04,20060.0,177.8853,178.5892,177.8853,178.4801,20060.0
2024-08-19 10:50:00,180.07,180.8,180.01,180.78,31761.0,178.5099,179.2336,178.4504,179.2137,31761.0
2024-08-19 11:00:00,180.76,180.84,180.37,180.51,30376.0,179.1939,179.2732,178.8073,178.9461,30376.0
2024-08-19 11:10:00,180.49,180.91,180.37,180.86,16945.0,178.9262,179.3426,178.8073,179.293,16945.0
2024-08-19 11:20:00,180.87,180.87,180.49,180.54,10637.0,179.303,179.303,178.9262,178.9758,10637.0
2024-08-19 11:30:00,180.54,181.08,180.43,180.92,23072.0,178.9758,179.5111,178.8668,179.3525,23072.0
2024-08-19 11:40:00,180.95,180.98,180.47,180.49,9732.0,179.3823,179.412,178.9064,178.9262,9732.0
2024-08-19 11:50:00,180.48,180.48,180.07,180.12,9333.0,178.9163,178.9163,178.5099,178.5595,9333.0
2024-08-19 12:00:00,180.09,180.55,180.09,180.5,18193.0,178.5297,178.9857,178.5297,178.9362,18193.0
2024-08-19 12:10:00,180.5,180.7,180.44,180.56,13221.0,178.9362,179.1344,178.8767,178.9956,13221.0
2024-08-19 12:20:00,180.55,180.7,180.41,180.58,18015.0,178.9857,179.1344,178.8469,179.0155,18015.0
2024-08-19 12:30:00,180.53,180.77,180.5,180.67,10775.0,178.9659,179.2038,178.9362,179.1047,10775.0
2024-08-19 12:40:00,180.58,180.9,180.52,180.59,25422.0,179.0155,179.3327,178.956,179.0254,25422.0
2024-08-19 12:50:00,180.53,181.06,180.53,181.0,29511.0,178.9659,179.4913,178.9659,179.4318,29511.0
2024-08-19 13:00:00,181.0,181.15,180.86,181.09,15682.0,179.4318,179.5805,179.293,179.5211,15682.0
2024-08-19 13:10:00,181.15,181.22,180.97,181.2,14358.0,179.5805,179.6499,179.4021,179.6301,14358.0
2024-08-19 13:20:00,181.2,181.2,180.75,180.75,14263.0,179.6301,179.6301,179.184,179.184,14263.0
2024-08-19 13:30:00,180.78,180.94,180.69,180.78,11773.0,179.2137,179.3724,179.1245,179.2137,11773.0
2024-08-19 13:40:00,180.79,180.95,180.71,180.75,12548.0,179.2237,179.3823,179.1443,179.184,12548.0
2024-08-19 13:50:00,180.75,180.96,180.61,180.93,29158.0,179.184,179.3922,179.0452,179.3624,29158.0
2024-08-19 14:00:00,180.94,181.11,180.8,180.86,22344.0,179.3724,179.5409,179.2336,179.293,22344.0
2024-08-19 14:10:00,180.86,180.93,180.69,180.87,15497.0,179.293,179.3624,179.1245,179.303,15497.0
2024-08-19 14:20:00,180.8,181.0,180.77,180.91,18905.0,179.2336,179.4318,179.2038,179.3426,18905.0
2024-08-19 14:30:00,180.93,181.23,180.91,181.09,23902.0,179.3624,179.6598,179.3426,179.5211,23902.0
2024-08-19 14:40:00,181.18,181.32,181.12,181.22,19460.0,179.6103,179.7491,179.5508,179.6499,19460.0
2024-08-19 14:50:00,181.18,181.23,180.94,181.0,16413.0,179.6103,179.6598,179.3724,179.4318,16413.0
2024-08-19 15:00:00,180.95,180.97,180.64,180.78,27852.0,179.3823,179.4021,179.0749,179.2137,27852.0
2024-08-19 15:10:00,180.84,180.96,180.67,180.74,25762.0,179.2732,179.3922,179.1047,179.1741,25762.0
2024-08-19 15:20:00,180.71,181.02,180.59,180.93,25318.0,179.1443,179.4517,179.0254,179.3624,25318.0
2024-08-19 15:30:00,180.88,181.03,180.65,180.81,68953.0,179.3129,179.4616,179.0849,179.2435,68953.0
2024-08-19 15:40:00,180.86,181.03,180.71,180.86,51266.0,179.293,179.4616,179.1443,179.293,51266.0
2024-08-19 15:50:00,180.85,181.47,180.51,181.41,170557.0,179.2831,179.8978,178.9461,179.8383,170557.0
2024-08-20 09:30:00,182.63,183.97,181.97,182.45,80064.0,181.0477,182.3761,180.3934,180.8693,80064.0
2024-08-20 09:40:00,182.5,183.02,182.03,182.67,21350.0,180.9188,181.4343,180.4529,181.0874,21350.0
2024-08-20 09:50:00,182.52,182.67,181.93,182.32,38214.0,180.9387,181.0874,180.3538,180.7404,38214.0
2024-08-20 10:00:00,182.24,182.82,182.01,182.65,17437.0,180.6611,181.2361,180.4331,181.0675,17437.0
2024-08-20 10:10:00,182.65,182.66,180.72,180.84,21842.0,181.0675,181.0774,179.1543,179.2732,21842.0
2024-08-20 10:20:00,180.62,181.06,180.29,180.57,84534.0,179.0551,179.4913,178.728,179.0056,84534.0
2024-08-20 10:30:00,180.51,180.62,180.08,180.19,20668.0,178.9461,179.0551,178.5198,178.6288,20668.0
2024-08-20 10:40:00,180.1,180.25,179.56,180.16,20450.0,178.5396,178.6883,178.0043,178.5991,20450.0
2024-08-20 10:50:00,180.05,180.33,179.74,179.81,9900.0,178.4901,178.7676,178.1827,178.2521,9900.0
2024-08-20 11:00:00,179.73,180.09,179.71,180.09,9930.0,178.1728,178.5297,178.153,178.5297,9930.0
2024-08-20 11:10:00,180.0,180.29,179.8,180.19,13982.0,178.4405,178.728,178.2422,178.6288,13982.0
2024-08-20 11:20:00,180.21,180.47,179.98,180.1,9192.0,178.6487,178.9064,178.4207,178.5396,9192.0
2024-08-20 11:30:00,180.02,180.46,180.02,180.39,5611.0,178.4603,178.8965,178.4603,178.8271,5611.0
2024-08-20 11:40:00,180.46,180.57,180.2,180.21,5662.0,178.8965,179.0056,178.6388,178.6487,5662.0
2024-08-20 11:50:00,180.22,180.54,180.15,180.51,10558.0,178.6586,178.9758,178.5892,178.9461,10558.0
2024-08-20 12:00:00,180.37,180.46,180.1,180.21,10794.0,178.8073,178.8965,178.5396,178.6487,10794.0
2024-08-20 12:10:00,180.27,180.28,179.82,179.92,4973.0,178.7082,178.7181,178.2621,178.3612,4973.0
2024-08-20 12:20:00,179.85,179.94,179.61,179.78,9520.0,178.2918,178.381,178.0539,178.2224,9520.0
2024-08-20 12:30:00,179.85,179.85,179.33,179.58,15201.0,178.2918,178.2918,177.7763,178.0241,15201.0
2024-08-20 12:40:00,179.64,179.64,179.4,179.53,5482.0,178.0836,178.0836,177.8457,177.9746,5482.0
2024-08-20 12:50:00,179.6,179.62,179.27,179.53,11676.0,178.044,178.0638,177.7168,177.9746,11676.0
2024-08-20 13:00:00,179.5,179.63,179.34,179.61,5719.0,177.9448,178.0737,177.7862,178.0539,5719.0
2024-08-20 13:10:00,179.52,179.55,179.31,179.44,4798.0,177.9647,177.9944,177.7565,177.8853,4798.0
2024-08-20 13:20:00,179.39,179.39,179.0,179.23,15666.0,177.8358,177.8358,177.4492,177.6772,15666.0
2024-08-20 13:30:00,179.17,179.29,179.0,179.11,8433.0,177.6177,177.7366,177.4492,177.5582,8433.0
2024-08-20 13:40:00,179.09,179.33,179.03,179.23,6501.0,177.5384,177.7763,177.4789,177.6772,6501.0
2024-08-20 13:50:00,179.17,179.3,179.05,179.11,4066.0,177.6177,177.7466,177.4987,177.5582,4066.0
2024-08-20 14:00:00,179.13,179.31,179.06,179.17,8172.0,177.578,177.7565,177.5086,177.6177,8172.0
2024-08-20 14:10:00,179.23,179.69,179.21,179.68,4750.0,177.6772,178.1332,177.6573,178.1233,4750.0
2024-08-20 14:20:00,179.83,179.95,179.63,179.86,9351.0,178.272,178.3909,178.0737,178.3017,9351.0
2024-08-20 14:30:00,179.82,179.97,179.81,179.91,4508.0,178.2621,178.4108,178.2521,178.3513,4508.0
2024-08-20 14:40:00,179.86,179.99,179.77,179.93,8109.0,178.3017,178.4306,178.2125,178.3711,8109.0
2024-08-20 14:50:00,179.98,179.98,179.66,179.82,9323.0,178.4207,178.4207,178.1034,178.2621,9323.0
2024-08-20 15:00:00,179.73,180.07,179.73,179.95,17852.0,178.1728,178.5099,178.1728,178.3909,17852.0
2024-08-20 15:10:00,179.96,180.25,179.95,180.07,17591.0,178.4008,178.6883,178.3909,178.5099,17591.0
2024-08-20 15:20:00,180.12,180.12,179.81,179.92,17199.0,178.5595,178.5595,178.2521,178.3612,17199.0
2024-08-20 15:30:00,179.9,180.04,179.75,179.92,24035.0,178.3414,178.4801,178.1927,178.3612,24035.0
2024-08-20 15:40:00,179.88,179.91,179.37,179.61,32951.0,178.3215,178.3513,177.816,178.0539,32951.0
2024-08-20 15:50:00,179.66,179.74,179.3,179.51,119985.0,178.1034,178.1827,177.7466,177.9547,119985.0
2024-08-21 09:30:00,181.93,183.4,181.93,182.6,52350.0,180.3538,181.811,180.3538,181.018,52350.0
2024-08-21 09:40:00,182.41,184.45,182.25,184.3,26132.0,180.8296,182.8519,180.671,182.7032,26132.0
2024-08-21 09:50:00,184.16,186.43,183.69,184.88,143766.0,182.5645,184.8148,182.0985,183.2782,143766.0
2024-08-21 10:00:00,184.98,185.17,183.85,184.56,41598.0,183.3773,183.5657,182.2571,182.961,41598.0
2024-08-21 10:10:00,184.6,185.0,184.22,184.82,164435.0,183.0006,183.3972,182.6239,183.2187,164435.0
2024-08-21 10:20:00,184.89,186.43,184.89,185.9,24871.0,183.2881,184.8148,183.2881,184.2894,24871.0
2024-08-21 10:30:00,186.03,186.32,185.09,186.05,29384.0,184.4183,184.7057,183.4864,184.4381,29384.0
2024-08-21 10:40:00,186.34,186.39,185.31,185.34,32254.0,184.7256,184.7751,183.7045,183.7342,32254.0
2024-08-21 10:50:00,185.33,185.33,184.42,184.65,24672.0,183.7243,183.7243,182.8222,183.0502,24672.0
2024-08-21 11:00:00,184.58,185.28,184.5,185.17,22596.0,182.9808,183.6747,182.9015,183.5657,22596.0
2024-08-21 11:10:00,185.22,185.5,185.0,185.27,24215.0,183.6153,183.8928,183.3972,183.6648,24215.0
2024-08-21 11:20:00,185.27,185.52,185.04,185.47,20800.0,183.6648,183.9127,183.4368,183.8631,20800.0
2024-08-21 11:30:00,185.45,185.77,185.25,185.34,15145.0,183.8433,184.1605,183.645,183.7342,15145.0
2024-08-21 11:40:00,185.46,185.5,184.75,184.84,19541.0,183.8532,183.8928,183.1493,183.2386,19541.0
2024-08-21 11:50:00,184.75,185.11,184.72,184.91,33185.0,183.1493,183.5062,183.1196,183.308,33185.0
2024-08-21 12:00:00,184.91,185.46,184.78,185.35,35471.0,183.308,183.8532,183.1791,183.7441,35471.0
2024-08-21 12:10:00,185.27,185.43,185.19,185.37,15584.0,183.6648,183.8234,183.5855,183.764,15584.0
2024-08-21 12:20:00,185.37,185.55,185.3,185.45,10350.0,183.764,183.9424,183.6946,183.8433,10350.0
2024-08-21 12:30:00,185.45,185.91,185.35,185.6,17198.0,183.8433,184.2993,183.7441,183.992,17198.0
2024-08-21 12:40:00,185.55,185.72,185.55,185.57,13208.0,183.9424,184.1109,183.9424,183.9622,13208.0
2024-08-21 12:50:00,185.54,186.16,185.5,186.06,32105.0,183.9325,184.5471,183.8928,184.448,32105.0
2024-08-21 13:00:00,186.08,186.08,185.87,185.97,10036.0,184.4678,184.4678,184.2596,184.3588,10036.0
2024-08-21 13:10:00,185.97,186.35,185.88,186.32,20835.0,184.3588,184.7355,184.2696,184.7057,20835.0
2024-08-21 13:20:00,186.32,186.53,186.06,186.4,15697.0,184.7057,184.9139,184.448,184.785,15697.0
2024-08-21 13:30:00,186.4,186.6,186.35,186.42,16693.0,184.785,184.9833,184.7355,184.8049,16693.0
2024-08-21 13:40:00,186.42,186.82,186.31,186.78,31084.0,184.8049,185.2014,184.6958,185.1618,31084.0
2024-08-21 13:50:00,186.77,187.12,186.59,186.72,33975.0,185.1518,185.4988,184.9734,185.1023,33975.0
2024-08-21 14:00:00,186.72,186.86,185.94,186.17,24252.0,185.1023,185.2411,184.329,184.557,24252.0
2024-08-21 14:10:00,186.11,186.55,186.05,186.47,30284.0,184.4976,184.9337,184.4381,184.8544,30284.0
2024-08-21 14:20:00,186.42,186.62,186.25,186.48,13040.0,184.8049,185.0031,184.6363,184.8644,13040.0
2024-08-21 14:30:00,186.58,186.86,186.39,186.42,17159.0,184.9635,185.2411,184.7751,184.8049,17159.0
2024-08-21 14:40:00,186.41,186.64,186.24,186.41,26470.0,184.795,185.023,184.6264,184.795,26470.0
2024-08-21 14:50:00,186.41,186.52,186.23,186.26,22941.0,184.795,184.904,184.6165,184.6463,22941.0
2024-08-21 15:00:00,186.27,186.33,185.87,186.07,28590.0,184.6562,184.7157,184.2596,184.4579,28590.0
2024-08-21 15:10:00,186.02,186.34,186.02,186.24,26005.0,184.4083,184.7256,184.4083,184.6264,26005.0
2024-08-21 15:20:00,186.23,186.24,185.62,185.85,48102.0,184.6165,184.6264,184.0118,184.2398,48102.0
2024-08-21 15:30:00,185.82,186.39,185.65,186.16,48512.0,184.2101,184.7751,184.0415,184.5471,48512.0
2024-08-21 15:40:00,186.16,186.43,186.09,186.11,44896.0,184.5471,184.8148,184.4777,184.4976,44896.0
2024-08-21 15:50:00,186.12,186.66,186.0,186.46,191182.0,184.5075,185.0428,184.3885,184.8445,191182.0
2024-08-22 09:30:00,186.14,187.44,186.14,187.44,44107.0,184.5273,185.816,184.5273,185.816,44107.0
2024-08-22 09:40:00,187.16,187.86,185.62,185.69,58913.0,185.5385,186.2324,184.0118,184.0812,58913.0
2024-08-22 09:50:00,185.7,185.7,184.76,185.39,47814.0,184.0911,184.0911,183.1593,183.7838,47814.0
2024-08-22 10:00:00,185.46,186.38,185.44,185.73,23878.0,183.8532,184.7652,183.8334,184.1209,23878.0
2024-08-22 10:10:00,185.67,185.76,184.97,184.98,26095.0,184.0614,184.1506,183.3674,183.3773,26095.0
2024-08-22 10:20:00,185.03,185.16,184.67,184.95,52233.0,183.4269,183.5558,183.07,183.3476,52233.0
2024-08-22 10:30:00,184.9,185.99,184.81,185.99,40099.0,183.298,184.3786,183.2088,184.3786,40099.0
2024-08-22 10:40:00,185.8,186.01,185.41,185.46,28724.0,184.1902,184.3984,183.8036,183.8532,28724.0
2024-08-22 10:50:00,185.46,185.57,184.92,185.4,88858.0,183.8532,183.9622,183.3179,183.7937,88858.0
2024-08-22 11:00:00,185.33,185.68,184.9,184.95,23330.0,183.7243,184.0713,183.298,183.3476,23330.0
2024-08-22 11:10:00,184.89,184.95,184.5,184.5,7897.0,183.2881,183.3476,182.9015,182.9015,7897.0
2024-08-22 11:20:00,184.48,184.73,184.22,184.6,18556.0,182.8817,183.1295,182.6239,183.0006,18556.0
2024-08-22 11:30:00,184.67,185.02,184.47,184.47,14410.0,183.07,183.417,182.8718,182.8718,14410.0
2024-08-22 11:40:00,184.53,184.74,184.3,184.31,8692.0,182.9312,183.1394,182.7032,182.7132,8692.0
2024-08-22 11:50:00,184.36,184.54,183.91,184.46,19163.0,182.7627,182.9412,182.3166,182.8619,19163.0
2024-08-22 12:00:00,184.54,185.34,184.44,185.27,22892.0,182.9412,183.7342,182.842,183.6648,22892.0
2024-08-22 12:10:00,185.33,185.38,185.01,185.25,11841.0,183.7243,183.7739,183.4071,183.645,11841.0
2024-08-22 12:20:00,185.3,185.46,185.19,185.3,7409.0,183.6946,183.8532,183.5855,183.6946,7409.0
2024-08-22 12:30:00,185.23,185.31,184.86,184.99,16485.0,183.6252,183.7045,183.2584,183.3873,16485.0
2024-08-22 12:40:00,185.07,185.26,184.83,184.93,8413.0,183.4666,183.6549,183.2286,183.3278,8413.0
2024-08-22 12:50:00,184.85,184.94,184.12,184.37,30921.0,183.2485,183.3377,182.5248,182.7726,30921.0
2024-08-22 13:00:00,184.3,184.43,183.94,184.32,37950.0,182.7032,182.8321,182.3464,182.7231,37950.0
2024-08-22 13:10:00,184.32,184.73,184.31,184.67,10305.0,182.7231,183.1295,182.7132,183.07,10305.0
2024-08-22 13:20:00,184.67,184.67,184.42,184.54,6042.0,183.07,183.07,182.8222,182.9412,6042.0
2024-08-22 13:30:00,184.47,184.82,184.02,184.63,17942.0,182.8718,183.2187,182.4257,183.0304,17942.0
2024-08-22 13:40:00,184.61,185.26,184.56,184.79,12607.0,183.0106,183.6549,182.961,183.189,12607.0
2024-08-22 13:50:00,184.9,185.01,184.73,184.81,21738.0,183.298,183.4071,183.1295,183.2088,21738.0
2024-08-22 14:00:00,184.81,185.51,184.75,185.51,27558.0,183.2088,183.9028,183.1493,183.9028,27558.0
2024-08-22 14:10:00,185.44,185.67,185.13,185.59,23119.0,183.8334,184.0614,183.526,183.9821,23119.0
2024-08-22 14:20:00,185.59,185.72,185.3,185.72,39284.0,183.9821,184.1109,183.6946,184.1109,39284.0
2024-08-22 14:30:00,185.67,185.74,185.47,185.6,9496.0,184.0614,184.1308,183.8631,183.992,9496.0
2024-08-22 14:40:00,185.64,186.0,185.64,185.82,52604.0,184.0316,184.3885,184.0316,184.2101,52604.0
2024-08-22 14:50:00,185.82,185.82,185.53,185.55,16817.0,184.2101,184.2101,183.9226,183.9424,16817.0
2024-08-22 15:00:00,185.61,185.9,185.58,185.85,19250.0,184.0019,184.2894,183.9721,184.2398,19250.0
2024-08-22 15:10:00,185.83,186.06,185.79,186.02,33578.0,184.22,184.448,184.1803,184.4083,33578.0
2024-08-22 15:20:00,186.02,186.07,185.71,185.78,53326.0,184.4083,184.4579,184.101,184.1704,53326.0
2024-08-22 15:30:00,185.87,186.21,185.85,186.09,58151.0,184.2596,184.5967,184.2398,184.4777,58151.0
2024-08-22 15:40:00,186.14,186.14,185.81,185.97,109848.0,184.5273,184.5273,184.2002,184.3588,109848.0
2024-08-22 15:50:00,186.0,186.02,185.15,185.78,174727.0,184.3885,184.4083,183.5459,184.1704,174727.0
2024-08-23 09:30:00,187.56,188.94,187.2,188.81,89934.0,185.935,187.303,185.5781,187.1742,89934.0
2024-08-23 09:40:00,188.93,189.29,188.36,188.42,43092.0,187.2931,187.65,186.7281,186.7875,43092.0
2024-08-23 09:50:00,188.03,188.03,186.84,187.34,28387.0,186.4009,186.4009,185.2212,185.7169,28387.0
2024-08-23 10:00:00,187.26,190.23,187.26,190.23,121287.0,185.6376,188.5819,185.6376,188.5819,121287.0
2024-08-23 10:10:00,190.24,191.63,189.1,189.25,67332.0,188.5918,189.9697,187.4617,187.6104,67332.0
2024-08-23 10:20:00,189.41,190.15,189.1,189.91,84500.0,187.769,188.5026,187.4617,188.2646,84500.0
2024-08-23 10:30:00,189.98,191.07,189.89,189.94,123224.0,188.334,189.4146,188.2448,188.2944,123224.0
2024-08-23 10:40:00,189.98,190.33,189.34,189.34,39102.0,188.334,188.681,187.6996,187.6996,39102.0
2024-08-23 10:50:00,189.62,190.5,189.11,190.24,41350.0,187.9771,188.8495,187.4716,188.5918,41350.0
2024-08-23 11:00:00,190.24,190.68,189.92,190.51,63267.0,188.5918,189.028,188.2745,188.8594,63267.0
2024-08-23 11:10:00,190.5,190.87,190.19,190.86,62374.0,188.8495,189.2163,188.5422,189.2064,62374.0
2024-08-23 11:20:00,190.84,191.2,190.54,190.89,36993.0,189.1866,189.5435,188.8892,189.2361,36993.0
2024-08-23 11:30:00,190.94,191.27,190.51,191.12,35540.0,189.2857,189.6129,188.8594,189.4642,35540.0
2024-08-23 11:40:00,191.01,191.21,190.05,190.32,42304.0,189.3551,189.5534,188.4034,188.6711,42304.0
2024-08-23 11:50:00,190.27,190.82,190.08,190.66,13853.0,188.6215,189.1668,188.4332,189.0081,13853.0
2024-08-23 12:00:00,190.58,190.99,190.23,190.71,25806.0,188.9288,189.3353,188.5819,189.0577,25806.0
2024-08-23 12:10:00,190.61,190.96,190.09,190.62,31624.0,188.9586,189.3055,188.4431,188.9685,31624.0
2024-08-23 12:20:00,190.62,190.7,190.04,190.33,31392.0,188.9685,189.0478,188.3935,188.681,31392.0
2024-08-23 12:30:00,190.33,190.79,190.22,190.49,41240.0,188.681,189.137,188.5719,188.8396,41240.0
2024-08-23 12:40:00,190.49,190.49,189.79,189.93,31804.0,188.8396,188.8396,188.1457,188.2845,31804.0
2024-08-23 12:50:00,189.94,191.05,189.94,190.75,33064.0,188.2944,189.3948,188.2944,189.0974,33064.0
2024-08-23 13:00:00,190.78,191.1,190.78,190.96,22337.0,189.1271,189.4443,189.1271,189.3055,22337.0
2024-08-23 13:10:00,191.03,191.39,190.72,191.27,32746.0,189.3749,189.7318,189.0676,189.6129,32746.0
2024-08-23 13:20:00,191.32,192.12,191.26,191.89,45556.0,189.6624,190.4555,189.6029,190.2275,45556.0
2024-08-23 13:30:00,191.86,192.1,191.31,191.54,27045.0,190.1977,190.4357,189.6525,189.8805,27045.0
2024-08-23 13:40:00,191.52,191.8,191.36,191.65,29243.0,189.8607,190.1383,189.7021,189.9896,29243.0
2024-08-23 13:50:00,191.53,191.63,191.12,191.53,31291.0,189.8706,189.9697,189.4642,189.8706,31291.0
2024-08-23 14:00:00,191.55,191.83,191.41,191.63,46470.0,189.8904,190.168,189.7516,189.9697,46470.0
2024-08-23 14:10:00,191.64,192.15,191.5,191.74,51501.0,189.9796,190.4852,189.8409,190.0788,51501.0
2024-08-23 14:20:00,191.75,191.81,191.24,191.72,48189.0,190.0887,190.1482,189.5831,190.059,48189.0
2024-08-23 14:30:00,191.78,191.99,191.6,191.73,28415.0,190.1184,190.3266,189.94,190.0689,28415.0
2024-08-23 14:40:00,191.73,191.8,191.52,191.7,31349.0,190.0689,190.1383,189.8607,190.0391,31349.0
2024-08-23 14:50:00,191.65,191.73,191.41,191.71,32460.0,189.9896,190.0689,189.7516,190.049,32460.0
2024-08-23 15:00:00,191.67,191.67,191.13,191.4,89971.0,190.0094,190.0094,189.4741,189.7417,89971.0
2024-08-23 15:10:00,191.4,191.7,191.35,191.42,49201.0,189.7417,190.0391,189.6922,189.7616,49201.0
2024-08-23 15:20:00,191.42,191.97,191.34,191.89,49493.0,189.7616,190.3068,189.6822,190.2275,49493.0
2024-08-23 15:30:00,191.89,192.41,191.72,192.1,53530.0,190.2275,190.743,190.059,190.4357,53530.0
2024-08-23 15:40:00,192.13,192.39,191.96,192.37,62865.0,190.4654,190.7231,190.2969,190.7033,62865.0
2024-08-23 15:50:00,192.37,192.37,191.44,191.87,301215.0,190.7033,190.7033,189.7814,190.2077,301215.0
2024-08-26 09:30:00,193.33,193.63,191.23,191.81,65381.0,191.655,191.9524,189.5732,190.1482,65381.0
2024-08-26 09:40:00,191.9,192.78,191.52,192.5,26190.0,190.2374,191.1098,189.8607,190.8322,26190.0
2024-08-26 09:50:00,192.62,192.62,191.67,191.97,26564.0,190.9512,190.9512,190.0094,190.3068,26564.0
2024-08-26 10:00:00,192.19,192.9,191.84,192.88,21497.0,190.5249,191.2287,190.1779,191.2089,21497.0
2024-08-26 10:10:00,192.86,193.42,192.45,192.57,23229.0,191.1891,191.7442,190.7826,190.9016,23229.0
2024-08-26 10:20:00,192.39,193.24,192.39,193.24,18617.0,190.7231,191.5658,190.7231,191.5658,18617.0
2024-08-26 10:30:00,193.15,193.28,192.75,193.05,27275.0,191.4766,191.6054,191.08,191.3774,27275.0
2024-08-26 10:40:00,192.94,193.16,192.35,192.35,32924.0,191.2684,191.4865,190.6835,190.6835,32924.0
2024-08-26 10:50:00,192.38,192.4,191.52,191.63,40434.0,190.7132,190.7331,189.8607,189.9697,40434.0
2024-08-26 11:00:00,191.65,191.76,190.76,190.77,25876.0,189.9896,190.0986,189.1073,189.1172,25876.0
2024-08-26 11:10:00,190.76,190.97,190.47,190.74,22576.0,189.1073,189.3155,188.8198,189.0874,22576.0
2024-08-26 11:20:00,190.66,190.75,190.27,190.38,29908.0,189.0081,189.0974,188.6215,188.7306,29908.0
2024-08-26 11:30:00,190.28,190.38,190.0,190.31,41741.0,188.6314,188.7306,188.3539,188.6612,41741.0
2024-08-26 11:40:00,190.31,190.48,189.68,190.2,23443.0,188.6612,188.8297,188.0366,188.5521,23443.0
2024-08-26 11:50:00,190.14,190.32,190.02,190.13,11082.0,188.4926,188.6711,188.3737,188.4827,11082.0
2024-08-26 12:00:00,190.13,190.24,190.0,190.2,19464.0,188.4827,188.5918,188.3539,188.5521,19464.0
2024-08-26 12:10:00,190.2,190.42,190.05,190.39,19073.0,188.5521,188.7702,188.4034,188.7405,19073.0
2024-08-26 12:20:00,190.33,190.63,190.31,190.62,49326.0,188.681,188.9784,188.6612,188.9685,49326.0
2024-08-26 12:30:00,190.53,190.81,190.52,190.73,30195.0,188.8793,189.1568,188.8694,189.0775,30195.0
2024-08-26 12:40:00,190.64,190.91,190.64,190.89,64065.0,188.9883,189.256,188.9883,189.2361,64065.0
2024-08-26 12:50:00,190.88,191.08,190.81,190.98,41469.0,189.2262,189.4245,189.1568,189.3254,41469.0
2024-08-26 13:00:00,190.95,190.99,190.46,190.73,28334.0,189.2956,189.3353,188.8099,189.0775,28334.0
2024-08-26 13:10:00,190.74,190.98,190.56,190.56,12866.0,189.0874,189.3254,188.909,188.909,12866.0
2024-08-26 13:20:00,190.57,190.88,190.41,190.61,12693.0,188.9189,189.2262,188.7603,188.9586,12693.0
2024-08-26 13:30:00,190.59,190.59,189.8,189.81,12491.0,188.9387,188.9387,188.1556,188.1655,12491.0
2024-08-26 13:40:00,189.73,189.96,189.26,189.53,35963.0,188.0862,188.3142,187.6203,187.8879,35963.0
2024-08-26 13:50:00,189.53,189.79,189.35,189.41,28058.0,187.8879,188.1457,187.7095,187.769,28058.0
2024-08-26 14:00:00,189.36,189.81,189.3,189.66,55107.0,187.7194,188.1655,187.6599,188.0168,55107.0
2024-08-26 14:10:00,189.62,189.73,189.58,189.64,18702.0,187.9771,188.0862,187.9375,187.997,18702.0
2024-08-26 14:20:00,189.64,190.31,189.64,190.12,20654.0,187.997,188.6612,187.997,188.4728,20654.0
2024-08-26 14:30:00,190.24,190.51,190.19,190.45,18433.0,188.5918,188.8594,188.5422,188.8,18433.0
2024-08-26 14:40:00,190.29,190.5,189.76,189.76,18136.0,188.6413,188.8495,188.1159,188.1159,18136.0
2024-08-26 14:50:00,189.75,189.82,189.28,189.57,57676.0,188.106,188.1754,187.6401,187.9276,57676.0
2024-08-26 15:00:00,189.55,189.58,189.09,189.43,64556.0,187.9078,187.9375,187.4517,187.7888,64556.0
2024-08-26 15:10:00,189.39,189.85,189.38,189.62,43534.0,187.7491,188.2052,187.7392,187.9771,43534.0
2024-08-26 15:20:00,189.66,190.07,189.64,189.7,35366.0,188.0168,188.4232,187.997,188.0565,35366.0
2024-08-26 15:30:00,189.76,189.85,189.42,189.63,37439.0,188.1159,188.2052,187.7789,187.9871,37439.0
2024-08-26 15:40:00,189.7,189.82,188.67,189.38,155540.0,188.0565,188.1754,187.0354,187.7392,155540.0
2024-08-26 15:50:00,189.17,189.54,188.9,189.11,213595.0,187.531,187.8978,187.2634,187.4716,213595.0
2024-08-27 09:30:00,187.49,188.23,186.16,187.25,97969.0,185.8656,186.5992,184.5471,185.6277,97969.0
2024-08-27 09:40:00,187.37,188.04,187.11,187.77,19384.0,185.7466,186.4108,185.4889,186.1432,19384.0
2024-08-27 09:50:00,187.77,188.03,187.05,187.15,45054.0,186.1432,186.4009,185.4294,185.5285,45054.0
2024-08-27 10:00:00,187.25,187.8,187.25,187.39,24253.0,185.6277,186.1729,185.6277,185.7665,24253.0
2024-08-27 10:10:00,187.39,187.4,186.35,186.77,31372.0,185.7665,185.7764,184.7355,185.1518,31372.0
2024-08-27 10:20:00,186.85,186.94,186.58,186.84,34468.0,185.2311,185.3204,184.9635,185.2212,34468.0
2024-08-27 10:30:00,186.84,187.66,186.83,187.58,38585.0,185.2212,186.0341,185.2113,185.9548,38585.0
2024-08-27 10:40:00,187.49,188.55,187.49,188.2,57659.0,185.8656,186.9164,185.8656,186.5695,57659.0
2024-08-27 10:50:00,188.2,188.38,187.88,188.27,25518.0,186.5695,186.7479,186.2522,186.6388,25518.0
2024-08-27 11:00:00,188.29,188.29,187.76,187.91,14921.0,186.6587,186.6587,186.1333,186.282,14921.0
2024-08-27 11:10:00,187.94,187.96,187.19,187.25,18692.0,186.3117,186.3315,185.5682,185.6277,18692.0
2024-08-27 11:20:00,187.3,187.51,187.15,187.16,9749.0,185.6772,185.8854,185.5285,185.5385,9749.0
2024-08-27 11:30:00,187.15,187.18,186.87,187.12,9117.0,185.5285,185.5583,185.251,185.4988,9117.0
2024-08-27 11:40:00,187.12,187.31,186.9,187.11,6187.0,185.4988,185.6872,185.2807,185.4889,6187.0
2024-08-27 11:50:00,187.15,187.35,186.96,187.34,5307.0,185.5285,185.7268,185.3402,185.7169,5307.0
2024-08-27 12:00:00,187.32,187.49,187.27,187.27,8214.0,185.6971,185.8656,185.6475,185.6475,8214.0
2024-08-27 12:10:00,187.31,187.73,187.3,187.63,5750.0,185.6872,186.1035,185.6772,186.0044,5750.0
2024-08-27 12:20:00,187.69,187.81,187.5,187.78,8087.0,186.0639,186.1828,185.8755,186.1531,8087.0
2024-08-27 12:30:00,187.67,187.77,187.51,187.55,8480.0,186.044,186.1432,185.8854,185.9251,8480.0
2024-08-27 12:40:00,187.55,187.58,187.23,187.43,10266.0,185.9251,185.9548,185.6079,185.8061,10266.0
2024-08-27 12:50:00,187.42,187.66,187.42,187.48,11794.0,185.7962,186.0341,185.7962,185.8557,11794.0
2024-08-27 13:00:00,187.46,187.64,187.46,187.49,11282.0,185.8359,186.0143,185.8359,185.8656,11282.0
2024-08-27 13:10:00,187.53,187.66,187.48,187.61,2456.0,185.9053,186.0341,185.8557,185.9846,2456.0
2024-08-27 13:20:00,187.61,188.11,187.54,188.02,13652.0,185.9846,186.4802,185.9152,186.391,13652.0
2024-08-27 13:30:00,188.01,188.14,187.95,188.0,10213.0,186.3811,186.51,186.3216,186.3712,10213.0
2024-08-27 13:40:00,188.0,188.14,187.95,188.09,4666.0,186.3712,186.51,186.3216,186.4604,4666.0
2024-08-27 13:50:00,188.09,188.11,187.73,187.74,11863.0,186.4604,186.4802,186.1035,186.1134,11863.0
2024-08-27 14:00:00,187.74,187.94,187.74,187.83,11242.0,186.1134,186.3117,186.1134,186.2027,11242.0
2024-08-27 14:10:00,187.83,187.86,187.6,187.64,6353.0,186.2027,186.2324,185.9746,186.0143,6353.0
2024-08-27 14:20:00,187.69,187.79,187.5,187.75,7889.0,186.0639,186.163,185.8755,186.1233,7889.0
2024-08-27 14:30:00,187.75,187.82,187.65,187.73,9339.0,186.1233,186.1927,186.0242,186.1035,9339.0
2024-08-27 14:40:00,187.68,187.76,187.6,187.64,9722.0,186.054,186.1333,185.9746,186.0143,9722.0
2024-08-27 14:50:00,187.59,187.73,187.48,187.6,8427.0,185.9647,186.1035,185.8557,185.9746,8427.0
2024-08-27 15:00:00,187.55,187.69,187.46,187.69,12303.0,185.9251,186.0639,185.8359,186.0639,12303.0
2024-08-27 15:10:00,187.7,187.9,187.59,187.64,11121.0,186.0738,186.272,185.9647,186.0143,11121.0
2024-08-27 15:20:00,187.58,187.8,187.55,187.65,11822.0,185.9548,186.1729,185.9251,186.0242,11822.0
2024-08-27 15:30:00,187.7,187.85,187.56,187.64,18936.0,186.0738,186.2225,185.935,186.0143,18936.0
2024-08-27 15:40:00,187.59,187.8,187.3,187.71,28634.0,185.9647,186.1729,185.6772,186.0837,28634.0
2024-08-27 15:50:00,187.76,187.97,187.49,187.65,108109.0,186.1333,186.3414,185.8656,186.0242,108109.0
2024-08-28 09:30:00,186.54,188.76,186.18,188.69,50958.0,184.9238,187.1246,184.567,187.0552,50958.0
2024-08-28 09:40:00,188.88,189.48,188.53,188.7,24311.0,187.2436,187.8384,186.8966,187.0651,24311.0
2024-08-28 09:50:00,188.73,188.76,187.85,188.0,25060.0,187.0949,187.1246,186.2225,186.3712,25060.0
2024-08-28 10:00:00,187.99,188.22,187.66,188.22,19855.0,186.3613,186.5893,186.0341,186.5893,19855.0
2024-08-28 10:10:00,188.17,188.32,187.88,188.11,15317.0,186.5397,186.6884,186.2522,186.4802,15317.0
2024-08-28 10:20:00,188.12,188.27,187.93,188.14,12119.0,186.4901,186.6388,186.3018,186.51,12119.0
2024-08-28 10:30:00,188.14,188.63,187.95,188.53,14348.0,186.51,186.9957,186.3216,186.8966,14348.0
2024-08-28 10:40:00,188.53,188.53,188.23,188.36,15858.0,186.8966,186.8966,186.5992,186.7281,15858.0
2024-08-28 10:50:00,188.36,188.99,188.25,188.71,23639.0,186.7281,187.3526,186.619,187.075,23639.0
2024-08-28 11:00:00,188.69,188.79,188.36,188.56,11392.0,187.0552,187.1543,186.7281,186.9263,11392.0
2024-08-28 11:10:00,188.56,188.57,187.36,187.36,25472.0,186.9263,186.9362,185.7367,185.7367,25472.0
2024-08-28 11:20:00,187.58,187.85,187.13,187.79,23767.0,185.9548,186.2225,185.5087,186.163,23767.0
2024-08-28 11:30:00,187.8,187.8,187.43,187.51,11654.0,186.1729,186.1729,185.8061,185.8854,11654.0
2024-08-28 11:40:00,187.66,187.66,187.39,187.58,11501.0,186.0341,186.0341,185.7665,185.9548,11501.0
2024-08-28 11:50:00,187.52,187.66,187.33,187.38,14147.0,185.8953,186.0341,185.707,185.7566,14147.0
2024-08-28 12:00:00,187.39,187.39,186.87,186.94,12956.0,185.7665,185.7665,185.251,185.3204,12956.0
2024-08-28 12:10:00,186.85,187.19,186.79,186.98,6984.0,185.2311,185.5682,185.1717,185.36,6984.0
2024-08-28 12:20:00,186.93,186.93,186.42,186.58,14042.0,185.3105,185.3105,184.8049,184.9635,14042.0
2024-08-28 12:30:00,186.55,186.64,186.38,186.59,5153.0,184.9337,185.023,184.7652,184.9734,5153.0
2024-08-28 12:40:00,186.64,187.39,186.59,187.01,28382.0,185.023,185.7665,184.9734,185.3898,28382.0
2024-08-28 12:50:00,187.08,187.32,186.96,187.31,15306.0,185.4592,185.6971,185.3402,185.6872,15306.0
2024-08-28 13:00:00,187.31,187.55,187.3,187.53,8142.0,185.6872,185.9251,185.6772,185.9053,8142.0
2024-08-28 13:10:00,187.56,187.63,187.13,187.27,6320.0,185.935,186.0044,185.5087,185.6475,6320.0
2024-08-28 13:20:00,187.25,187.55,187.1,187.55,7194.0,185.6277,185.9251,185.479,185.9251,7194.0
2024-08-28 13:30:00,187.54,187.72,187.46,187.47,18614.0,185.9152,186.0936,185.8359,185.8458,18614.0
2024-08-28 13:40:00,187.45,187.5,187.31,187.41,8159.0,185.8259,185.8755,185.6872,185.7863,8159.0
2024-08-28 13:50:00,187.43,187.52,186.95,187.0,7279.0,185.8061,185.8953,185.3303,185.3798,7279.0
2024-08-28 14:00:00,186.88,187.28,186.68,187.27,19932.0,185.2609,185.6574,185.0626,185.6475,19932.0
2024-08-28 14:10:00,187.3,187.34,186.94,187.03,8739.0,185.6772,185.7169,185.3204,185.4096,8739.0
2024-08-28 14:20:00,187.02,187.11,186.91,186.96,11306.0,185.3997,185.4889,185.2906,185.3402,11306.0
2024-08-28 14:30:00,186.96,187.07,186.85,186.93,9708.0,185.3402,185.4492,185.2311,185.3105,9708.0
2024-08-28 14:40:00,186.98,187.17,186.98,187.17,13551.0,185.36,185.5484,185.36,185.5484,13551.0
2024-08-28 14:50:00,187.12,188.43,187.11,188.38,15158.0,185.4988,186.7975,185.4889,186.7479,15158.0
2024-08-28 15:00:00,188.34,188.59,187.77,187.8,29295.0,186.7082,186.9561,186.1432,186.1729,29295.0
2024-08-28 15:10:00,187.85,187.97,187.66,187.9,11600.0,186.2225,186.3414,186.0341,186.272,11600.0
2024-08-28 15:20:00,187.85,188.11,187.75,188.06,15591.0,186.2225,186.4802,186.1233,186.4307,15591.0
2024-08-28 15:30:00,188.02,188.02,187.08,187.1,22708.0,186.391,186.391,185.4592,185.479,22708.0
2024-08-28 15:40:00,187.07,187.4,186.82,187.14,23782.0,185.4492,185.7764,185.2014,185.5186,23782.0
2024-08-28 15:50:00,187.2,187.95,187.03,187.59,81594.0,185.5781,186.3216,185.4096,185.9647,81594.0
2024-08-29 09:30:00,187.74,189.09,186.5,186.71,28364.0,186.1134,187.4517,184.8842,185.0924,28364.0
2024-08-29 09:40:00,186.68,187.18,186.56,186.8,9111.0,185.0626,185.5583,184.9437,185.1816,9111.0
2024-08-29 09:50:00,186.58,186.58,185.45,186.08,23909.0,184.9635,184.9635,183.8433,184.4678,23909.0
2024-08-29 10:00:00,186.37,187.76,186.37,187.36,27993.0,184.7553,186.1333,184.7553,185.7367,27993.0
2024-08-29 10:10:00,187.53,187.73,187.27,187.64,8487.0,185.9053,186.1035,185.6475,186.0143,8487.0
2024-08-29 10:20:00,187.6,188.32,187.42,188.15,15676.0,185.9746,186.6884,185.7962,186.5199,15676.0
2024-08-29 10:30:00,188.14,188.22,187.69,187.7,8032.0,186.51,186.5893,186.0639,186.0738,8032.0
2024-08-29 10:40:00,187.66,187.83,186.83,187.02,11787.0,186.0341,186.2027,185.2113,185.3997,11787.0
2024-08-29 10:50:00,187.1,187.1,186.45,186.74,13290.0,185.479,185.479,184.8346,185.1221,13290.0
2024-08-29 11:00:00,186.81,187.23,186.81,186.98,7583.0,185.1915,185.6079,185.1915,185.36,7583.0
2024-08-29 11:10:00,186.98,187.31,186.84,187.17,6052.0,185.36,185.6872,185.2212,185.5484,6052.0
2024-08-29 11:20:00,187.27,187.62,187.16,187.2,6842.0,185.6475,185.9945,185.5385,185.5781,6842.0
2024-08-29 11:30:00,187.41,187.69,187.31,187.64,6144.0,185.7863,186.0639,185.6872,186.0143,6144.0
2024-08-29 11:40:00,187.65,187.69,187.25,187.62,9311.0,186.0242,186.0639,185.6277,185.9945,9311.0
2024-08-29 11:50:00,187.55,187.85,187.42,187.85,4610.0,185.9251,186.2225,185.7962,186.2225,4610.0
2024-08-29 12:00:00,187.77,188.02,187.75,188.0,11012.0,186.1432,186.391,186.1233,186.3712,11012.0
2024-08-29 12:10:00,188.03,188.19,187.92,188.09,8268.0,186.4009,186.5595,186.2919,186.4604,8268.0
2024-08-29 12:20:00,188.1,188.21,187.97,187.98,3334.0,186.4703,186.5794,186.3414,186.3514,3334.0
2024-08-29 12:30:00,188.05,188.26,188.03,188.2,3158.0,186.4208,186.6289,186.4009,186.5695,3158.0
2024-08-29 12:40:00,188.15,188.29,188.07,188.07,3991.0,186.5199,186.6587,186.4406,186.4406,3991.0
2024-08-29 12:50:00,188.07,188.53,187.86,188.42,11507.0,186.4406,186.8966,186.2324,186.7875,11507.0
2024-08-29 13:00:00,188.33,188.39,187.55,187.69,5659.0,186.6983,186.7578,185.9251,186.0639,5659.0
2024-08-29 13:10:00,187.68,187.92,187.43,187.86,8558.0,186.054,186.2919,185.8061,186.2324,8558.0
2024-08-29 13:20:00,187.88,188.04,187.68,187.96,17042.0,186.2522,186.4108,186.054,186.3315,17042.0
2024-08-29 13:30:00,187.96,187.97,187.75,187.75,10658.0,186.3315,186.3414,186.1233,186.1233,10658.0
2024-08-29 13:40:00,187.72,188.06,187.67,188.05,5821.0,186.0936,186.4307,186.044,186.4208,5821.0
2024-08-29 13:50:00,188.13,188.38,188.08,188.31,6171.0,186.5001,186.7479,186.4505,186.6785,6171.0
2024-08-29 14:00:00,188.23,188.24,187.81,188.0,7544.0,186.5992,186.6091,186.1828,186.3712,7544.0
2024-08-29 14:10:00,187.94,188.03,187.81,187.82,4935.0,186.3117,186.4009,186.1828,186.1927,4935.0
2024-08-29 14:20:00,187.74,187.91,187.4,187.4,6261.0,186.1134,186.282,185.7764,185.7764,6261.0
2024-08-29 14:30:00,187.35,187.55,186.75,186.76,8241.0,185.7268,185.9251,185.132,185.1419,8241.0
2024-08-29 14:40:00,186.86,186.89,186.32,186.87,10712.0,185.2411,185.2708,184.7057,185.251,10712.0
2024-08-29 14:50:00,186.78,187.08,186.36,186.95,5648.0,185.1618,185.4592,184.7454,185.3303,5648.0
2024-08-29 15:00:00,186.91,186.99,186.7,186.76,6149.0,185.2906,185.3699,185.0824,185.1419,6149.0
2024-08-29 15:10:00,186.85,187.52,186.73,187.52,8043.0,185.2311,185.8953,185.1122,185.8953,8043.0
2024-08-29 15:20:00,187.62,187.92,187.42,187.91,7511.0,185.9945,186.2919,185.7962,186.282,7511.0
2024-08-29 15:30:00,187.82,187.85,187.52,187.68,9500.0,186.1927,186.2225,185.8953,186.054,9500.0
2024-08-29 15:40:00,187.59,187.64,186.79,186.87,9987.0,185.9647,186.0143,185.1717,185.251,9987.0
2024-08-29 15:50:00,186.91,187.07,186.46,186.89,45136.0,185.2906,185.4492,184.8445,185.2708,45136.0
2024-08-30 09:30:00,188.0,189.28,187.23,188.13,31323.0,186.3712,187.6401,185.6079,186.5001,31323.0
2024-08-30 09:40:00,188.08,188.49,186.17,186.55,20191.0,186.4505,186.8569,184.557,184.9337,20191.0
2024-08-30 09:50:00,186.23,187.44,186.09,187.12,7779.0,184.6165,185.816,184.4777,185.4988,7779.0
2024-08-30 10:00:00,187.36,188.0,187.22,187.59,10370.0,185.7367,186.3712,185.5979,185.9647,10370.0
2024-08-30 10:10:00,187.71,187.81,187.21,187.21,6581.0,186.0837,186.1828,185.588,185.588,6581.0
2024-08-30 10:20:00,187.25,187.54,187.03,187.46,5179.0,185.6277,185.9152,185.4096,185.8359,5179.0
2024-08-30 10:30:00,187.42,187.53,187.07,187.42,6894.0,185.7962,185.9053,185.4492,185.7962,6894.0
2024-08-30 10:40:00,187.41,187.46,186.74,187.01,7727.0,185.7863,185.8359,185.1221,185.3898,7727.0
2024-08-30 10:50:00,187.03,187.18,186.59,186.7,7765.0,185.4096,185.5583,184.9734,185.0824,7765.0
2024-08-30 11:00:00,186.65,186.82,186.53,186.53,8359.0,185.0329,185.2014,184.9139,184.9139,8359.0
2024-08-30 11:10:00,186.53,186.67,186.27,186.27,5311.0,184.9139,185.0527,184.6562,184.6562,5311.0
2024-08-30 11:20:00,186.25,186.25,185.74,185.81,10477.0,184.6363,184.6363,184.1308,184.2002,10477.0
2024-08-30 11:30:00,185.78,185.85,185.31,185.39,10663.0,184.1704,184.2398,183.7045,183.7838,10663.0
2024-08-30 11:40:00,185.56,185.9,185.49,185.69,6363.0,183.9523,184.2894,183.8829,184.0812,6363.0
2024-08-30 11:50:00,185.66,185.77,185.51,185.75,11564.0,184.0515,184.1605,183.9028,184.1407,11564.0
2024-08-30 12:00:00,185.71,185.93,185.37,185.93,11004.0,184.101,184.3191,183.764,184.3191,11004.0
2024-08-30 12:10:00,185.99,185.99,185.3,185.44,13199.0,184.3786,184.3786,183.6946,183.8334,13199.0
2024-08-30 12:20:00,185.44,185.46,185.02,185.09,12205.0,183.8334,183.8532,183.417,183.4864,12205.0
2024-08-30 12:30:00,185.1,185.44,184.67,185.42,33014.0,183.4963,183.8334,183.07,183.8135,33014.0
2024-08-30 12:40:00,185.31,185.58,185.2,185.53,5188.0,183.7045,183.9721,183.5954,183.9226,5188.0
2024-08-30 12:50:00,185.57,185.94,185.47,185.85,12218.0,183.9622,184.329,183.8631,184.2398,12218.0
2024-08-30 13:00:00,185.88,186.12,185.62,185.74,7649.0,184.2696,184.5075,184.0118,184.1308,7649.0
2024-08-30 13:10:00,185.75,186.01,185.5,185.5,14132.0,184.1407,184.3984,183.8928,183.8928,14132.0
2024-08-30 13:20:00,185.5,185.59,185.42,185.46,6543.0,183.8928,183.9821,183.8135,183.8532,6543.0
2024-08-30 13:30:00,185.49,185.74,185.49,185.63,3706.0,183.8829,184.1308,183.8829,184.0217,3706.0
2024-08-30 13:40:00,185.64,185.93,185.62,185.9,7124.0,184.0316,184.3191,184.0118,184.2894,7124.0
2024-08-30 13:50:00,185.97,186.16,185.92,185.93,7964.0,184.3588,184.5471,184.3092,184.3191,7964.0
2024-08-30 14:00:00,186.09,186.66,186.08,186.66,26347.0,184.4777,185.0428,184.4678,185.0428,26347.0
2024-08-30 14:10:00,186.71,186.86,186.6,186.78,10462.0,185.0924,185.2411,184.9833,185.1618,10462.0
2024-08-30 14:20:00,186.7,186.87,186.54,186.54,9573.0,185.0824,185.251,184.9238,184.9238,9573.0
2024-08-30 14:30:00,186.56,186.72,186.54,186.71,10254.0,184.9437,185.1023,184.9238,185.0924,10254.0
2024-08-30 14:40:00,186.63,186.9,186.63,186.73,13151.0,185.0131,185.2807,185.0131,185.1122,13151.0
2024-08-30 14:50:00,186.8,187.07,186.74,187.07,16578.0,185.1816,185.4492,185.1221,185.4492,16578.0
2024-08-30 15:00:00,187.04,187.28,186.98,187.11,21593.0,185.4195,185.6574,185.36,185.4889,21593.0
2024-08-30 15:10:00,187.08,187.28,186.89,187.25,15924.0,185.4592,185.6574,185.2708,185.6277,15924.0
2024-08-30 15:20:00,187.25,187.67,187.25,187.65,24008.0,185.6277,186.044,185.6277,186.0242,24008.0
2024-08-30 15:30:00,187.65,187.76,187.37,187.6,28209.0,186.0242,186.1333,185.7466,185.9746,28209.0
2024-08-30 15:40:00,187.6,187.82,187.25,187.74,33700.0,185.9746,186.1927,185.6277,186.1134,33700.0
2024-08-30 15:50:00,187.84,188.89,187.66,188.68,138949.0,186.2126,187.2535,186.0341,187.0453,138949.0
2024-09-03 09:30:00,188.81,190.36,188.8,189.31,55036.0,187.1742,188.7107,187.1643,187.6698,55036.0
2024-09-03 09:40:00,189.36,189.65,186.96,187.33,26089.0,187.7194,188.0069,185.3402,185.707,26089.0
2024-09-03 09:50:00,187.02,188.89,186.53,188.68,17907.0,185.3997,187.2535,184.9139,187.0453,17907.0
2024-09-03 10:00:00,189.01,189.59,186.13,186.54,19731.0,187.3724,187.9474,184.5174,184.9238,19731.0
2024-09-03 10:10:00,186.81,187.25,186.6,187.1,19211.0,185.1915,185.6277,184.9833,185.479,19211.0
2024-09-03 10:20:00,187.09,187.13,186.34,186.7,11557.0,185.4691,185.5087,184.7256,185.0824,11557.0
2024-09-03 10:30:00,186.58,186.71,186.22,186.51,12163.0,184.9635,185.0924,184.6066,184.8941,12163.0
2024-09-03 10:40:00,186.53,186.86,186.11,186.32,10828.0,184.9139,185.2411,184.4976,184.7057,10828.0
2024-09-03 10:50:00,186.46,186.87,186.36,186.59,11395.0,184.8445,185.251,184.7454,184.9734,11395.0
2024-09-03 11:00:00,186.59,186.93,186.41,186.66,21024.0,184.9734,185.3105,184.795,185.0428,21024.0
2024-09-03 11:10:00,186.7,187.01,186.5,186.53,9745.0,185.0824,185.3898,184.8842,184.9139,9745.0
2024-09-03 11:20:00,186.63,186.93,186.55,186.64,10740.0,185.0131,185.3105,184.9337,185.023,10740.0
2024-09-03 11:30:00,186.72,186.82,186.38,186.44,10107.0,185.1023,185.2014,184.7652,184.8247,10107.0
2024-09-03 11:40:00,186.44,186.68,186.12,186.24,14345.0,184.8247,185.0626,184.5075,184.6264,14345.0
2024-09-03 11:50:00,186.14,186.57,186.1,186.39,16869.0,184.5273,184.9536,184.4876,184.7751,16869.0
2024-09-03 12:00:00,186.39,186.43,185.91,185.98,12908.0,184.7751,184.8148,184.2993,184.3687,12908.0
2024-09-03 12:10:00,185.85,185.99,185.69,185.86,19010.0,184.2398,184.3786,184.0812,184.2497,19010.0
2024-09-03 12:20:00,185.88,185.88,185.21,185.32,12646.0,184.2696,184.2696,183.6054,183.7144,12646.0
2024-09-03 12:30:00,185.21,185.29,184.93,185.1,16210.0,183.6054,183.6847,183.3278,183.4963,16210.0
2024-09-03 12:40:00,185.0,185.0,184.27,184.48,12998.0,183.3972,183.3972,182.6735,182.8817,12998.0
2024-09-03 12:50:00,184.49,184.6,184.29,184.37,13390.0,182.8916,183.0006,182.6933,182.7726,13390.0
2024-09-03 13:00:00,184.31,184.42,183.89,184.38,14206.0,182.7132,182.8222,182.2968,182.7825,14206.0
2024-09-03 13:10:00,184.38,184.53,183.99,184.53,10055.0,182.7825,182.9312,182.3959,182.9312,10055.0
2024-09-03 13:20:00,184.6,185.07,184.6,184.81,14901.0,183.0006,183.4666,183.0006,183.2088,14901.0
2024-09-03 13:30:00,184.86,185.15,184.4,185.15,6276.0,183.2584,183.5459,182.8024,183.5459,6276.0
2024-09-03 13:40:00,185.06,185.11,184.7,184.76,8800.0,183.4567,183.5062,183.0998,183.1593,8800.0
2024-09-03 13:50:00,184.87,185.03,184.68,184.69,8503.0,183.2683,183.4269,183.0799,183.0899,8503.0
2024-09-03 14:00:00,184.68,184.71,184.39,184.47,6672.0,183.0799,183.1097,182.7925,182.8718,6672.0
2024-09-03 14:10:00,184.54,184.81,184.53,184.54,7872.0,182.9412,183.2088,182.9312,182.9412,7872.0
2024-09-03 14:20:00,184.6,184.77,184.51,184.53,10633.0,183.0006,183.1692,182.9114,182.9312,10633.0
2024-09-03 14:30:00,184.46,184.9,184.42,184.79,11574.0,182.8619,183.298,182.8222,183.189,11574.0
2024-09-03 14:40:00,184.8,184.98,184.52,184.7,11165.0,183.1989,183.3773,182.9213,183.0998,11165.0
2024-09-03 14:50:00,184.7,184.79,184.18,184.23,21281.0,183.0998,183.189,182.5843,182.6338,21281.0
2024-09-03 15:00:00,184.18,184.64,184.17,184.3,16477.0,182.5843,183.0403,182.5744,182.7032,16477.0
2024-09-03 15:10:00,184.34,184.77,184.25,184.25,15340.0,182.7429,183.1692,182.6537,182.6537,15340.0
2024-09-03 15:20:00,184.25,184.26,183.71,183.99,16538.0,182.6537,182.6636,182.1184,182.3959,16538.0
2024-09-03 15:30:00,184.03,184.06,182.73,182.92,31316.0,182.4356,182.4653,181.1468,181.3352,31316.0
2024-09-03 15:40:00,182.98,183.37,182.74,183.3,41564.0,181.3947,181.7813,181.1568,181.7119,41564.0
2024-09-03 15:50:00,183.3,184.55,182.57,184.51,146707.0,181.7119,182.9511,180.9882,182.9114,146707.0
2024-09-04 09:30:00,183.31,183.5,181.63,182.66,43509.0,181.7218,181.9102,180.0564,181.0774,43509.0
2024-09-04 09:40:00,182.89,183.14,181.9,181.91,17444.0,181.3055,181.5533,180.324,180.3339,17444.0
2024-09-04 09:50:00,181.92,184.0,181.92,183.55,22360.0,180.3439,182.4058,180.3439,181.9597,22360.0
2024-09-04 10:00:00,183.42,183.42,181.65,182.53,21285.0,181.8309,181.8309,180.0762,180.9486,21285.0
2024-09-04 10:10:00,182.59,183.38,182.45,182.82,6876.0,181.0081,181.7912,180.8693,181.2361,6876.0
2024-09-04 10:20:00,183.07,183.59,182.87,183.39,12950.0,181.4839,181.9994,181.2856,181.8011,12950.0
2024-09-04 10:30:00,183.68,183.91,182.98,183.62,8630.0,182.0886,182.3166,181.3947,182.0291,8630.0
2024-09-04 10:40:00,183.67,184.25,183.35,183.96,20691.0,182.0787,182.6537,181.7615,182.3662,20691.0
2024-09-04 10:50:00,183.75,184.35,183.71,184.12,12438.0,182.158,182.7528,182.1184,182.5248,12438.0
2024-09-04 11:00:00,184.13,184.22,183.42,183.52,10914.0,182.5347,182.6239,181.8309,181.93,10914.0
2024-09-04 11:10:00,183.53,183.63,183.24,183.48,18170.0,181.9399,182.039,181.6524,181.8903,18170.0
2024-09-04 11:20:00,183.33,183.54,183.17,183.27,20736.0,181.7416,181.9498,181.583,181.6822,20736.0
2024-09-04 11:30:00,183.24,183.51,183.02,183.38,18135.0,181.6524,181.9201,181.4343,181.7912,18135.0
2024-09-04 11:40:00,183.31,183.75,183.15,183.54,9768.0,181.7218,182.158,181.5632,181.9498,9768.0
2024-09-04 11:50:00,183.45,183.7,183.34,183.62,11395.0,181.8606,182.1084,181.7516,182.0291,11395.0
2024-09-04 12:00:00,183.62,183.64,183.34,183.64,6725.0,182.0291,182.049,181.7516,182.049,6725.0
2024-09-04 12:10:00,183.65,183.72,183.48,183.63,7908.0,182.0589,182.1283,181.8903,182.039,7908.0
2024-09-04 12:20:00,183.57,184.22,183.56,183.9,9965.0,181.9796,182.6239,181.9697,182.3067,9965.0
2024-09-04 12:30:00,183.94,184.15,183.92,183.95,8563.0,182.3464,182.5545,182.3265,182.3563,8563.0
2024-09-04 12:40:00,183.87,183.87,183.42,183.61,11620.0,182.277,182.277,181.8309,182.0192,11620.0
2024-09-04 12:50:00,183.55,183.56,183.26,183.33,13175.0,181.9597,181.9697,181.6723,181.7416,13175.0
2024-09-04 13:00:00,183.28,183.34,182.98,183.3,11494.0,181.6921,181.7516,181.3947,181.7119,11494.0
2024-09-04 13:10:00,183.28,183.66,183.26,183.58,22273.0,181.6921,182.0688,181.6723,181.9895,22273.0
2024-09-04 13:20:00,183.54,183.64,183.47,183.47,4063.0,181.9498,182.049,181.8804,181.8804,4063.0
2024-09-04 13:30:00,183.53,183.73,183.42,183.71,7038.0,181.9399,182.1382,181.8309,182.1184,7038.0
2024-09-04 13:40:00,183.76,183.96,183.68,183.74,9002.0,182.1679,182.3662,182.0886,182.1481,9002.0
2024-09-04 13:50:00,183.74,183.77,183.48,183.62,7404.0,182.1481,182.1778,181.8903,182.0291,7404.0
2024-09-04 14:00:00,183.62,183.67,183.37,183.56,8069.0,182.0291,182.0787,181.7813,181.9697,8069.0
2024-09-04 14:10:00,183.56,183.68,183.45,183.48,10693.0,181.9697,182.0886,181.8606,181.8903,10693.0
2024-09-04 14:20:00,183.56,183.69,183.48,183.58,9160.0,181.9697,182.0985,181.8903,181.9895,9160.0
2024-09-04 14:30:00,183.59,183.82,183.36,183.42,8843.0,181.9994,182.2274,181.7714,181.8309,8843.0
2024-09-04 14:40:00,183.45,183.52,183.23,183.4,6980.0,181.8606,181.93,181.6425,181.811,6980.0
2024-09-04 14:50:00,183.35,183.41,183.1,183.13,12666.0,181.7615,181.821,181.5136,181.5434,12666.0
2024-09-04 15:00:00,183.1,183.27,182.95,182.99,11300.0,181.5136,181.6822,181.3649,181.4046,11300.0
2024-09-04 15:10:00,183.06,183.36,183.03,183.35,14288.0,181.474,181.7714,181.4442,181.7615,14288.0
2024-09-04 15:20:00,183.41,183.8,183.41,183.74,16522.0,181.821,182.2076,181.821,182.1481,16522.0
2024-09-04 15:30:00,183.7,183.74,183.29,183.5,19408.0,182.1084,182.1481,181.702,181.9102,19408.0
2024-09-04 15:40:00,183.49,184.07,183.43,183.87,43670.0,181.9003,182.4752,181.8408,182.277,43670.0
2024-09-04 15:50:00,183.92,184.27,183.45,184.19,147977.0,182.3265,182.6735,181.8606,182.5942,147977.0
2024-09-05 09:30:00,184.5,184.97,183.45,183.74,24686.0,182.9015,183.3674,181.8606,182.1481,24686.0
2024-09-05 09:40:00,183.78,185.22,183.78,184.41,27344.0,182.1877,183.6153,182.1877,182.8123,27344.0
2024-09-05 09:50:00,184.41,184.61,183.47,183.47,12105.0,182.8123,183.0106,181.8804,181.8804,12105.0
2024-09-05 10:00:00,183.45,185.55,183.06,184.33,15988.0,181.8606,183.9424,181.474,182.733,15988.0
2024-09-05 10:10:00,184.39,184.46,183.35,184.02,15729.0,182.7925,182.8619,181.7615,182.4257,15729.0
2024-09-05 10:20:00,184.13,184.35,183.69,183.71,7302.0,182.5347,182.7528,182.0985,182.1184,7302.0
2024-09-05 10:30:00,183.86,184.28,183.82,183.84,7284.0,182.2671,182.6834,182.2274,182.2472,7284.0
2024-09-05 10:40:00,183.7,184.0,183.6,183.77,9276.0,182.1084,182.4058,182.0093,182.1778,9276.0
2024-09-05 10:50:00,183.65,183.99,183.52,183.67,7803.0,182.0589,182.3959,181.93,182.0787,7803.0
2024-09-05 11:00:00,183.71,183.92,183.33,183.74,12695.0,182.1184,182.3265,181.7416,182.1481,12695.0
2024-09-05 11:10:00,183.74,183.74,183.0,183.08,20886.0,182.1481,182.1481,181.4145,181.4938,20886.0
2024-09-05 11:20:00,183.11,183.23,182.54,182.77,16549.0,181.5235,181.6425,180.9585,181.1865,16549.0
2024-09-05 11:30:00,182.72,183.62,182.69,183.46,8912.0,181.1369,182.0291,181.1072,181.8705,8912.0
2024-09-05 11:40:00,183.52,183.52,183.14,183.2,10460.0,181.93,181.93,181.5533,181.6128,10460.0
2024-09-05 11:50:00,183.27,183.28,182.93,183.0,9385.0,181.6822,181.6921,181.3451,181.4145,9385.0
2024-09-05 12:00:00,182.91,183.13,182.82,183.02,9559.0,181.3253,181.5434,181.2361,181.4343,9559.0
2024-09-05 12:10:00,182.92,183.05,182.79,182.91,6334.0,181.3352,181.4641,181.2063,181.3253,6334.0
2024-09-05 12:20:00,182.97,183.14,182.97,183.04,6107.0,181.3848,181.5533,181.3848,181.4542,6107.0
2024-09-05 12:30:00,183.02,183.21,182.96,183.05,6282.0,181.4343,181.6227,181.3748,181.4641,6282.0
2024-09-05 12:40:00,183.11,183.34,183.06,183.14,7919.0,181.5235,181.7516,181.474,181.5533,7919.0
2024-09-05 12:50:00,183.15,183.41,183.0,183.34,7124.0,181.5632,181.821,181.4145,181.7516,7124.0
2024-09-05 13:00:00,183.38,183.38,182.96,183.05,3941.0,181.7912,181.7912,181.3748,181.4641,3941.0
2024-09-05 13:10:00,183.06,183.11,182.77,182.98,7243.0,181.474,181.5235,181.1865,181.3947,7243.0
2024-09-05 13:20:00,182.94,183.01,182.68,182.68,3353.0,181.355,181.4244,181.0973,181.0973,3353.0
2024-09-05 13:30:00,182.6,183.34,182.6,183.26,8427.0,181.018,181.7516,181.018,181.6723,8427.0
2024-09-05 13:40:00,183.29,184.2,183.21,183.95,19898.0,181.702,182.6041,181.6227,182.3563,19898.0
2024-09-05 13:50:00,183.95,184.11,183.87,183.99,7984.0,182.3563,182.5149,182.277,182.3959,7984.0
2024-09-05 14:00:00,184.12,184.25,184.04,184.14,7230.0,182.5248,182.6537,182.4455,182.5446,7230.0
2024-09-05 14:10:00,184.18,184.24,184.0,184.16,11490.0,182.5843,182.6438,182.4058,182.5645,11490.0
2024-09-05 14:20:00,184.16,184.23,183.9,184.07,8985.0,182.5645,182.6338,182.3067,182.4752,8985.0
2024-09-05 14:30:00,184.03,184.27,184.03,184.12,11684.0,182.4356,182.6735,182.4356,182.5248,11684.0
2024-09-05 14:40:00,184.17,184.22,184.0,184.11,10703.0,182.5744,182.6239,182.4058,182.5149,10703.0
2024-09-05 14:50:00,184.13,184.19,183.87,183.91,22101.0,182.5347,182.5942,182.277,182.3166,22101.0
2024-09-05 15:00:00,183.86,183.89,183.59,183.63,14986.0,182.2671,182.2968,181.9994,182.039,14986.0
2024-09-05 15:10:00,183.62,183.81,183.37,183.51,24183.0,182.0291,182.2175,181.7813,181.9201,24183.0
2024-09-05 15:20:00,183.44,183.55,183.23,183.55,22689.0,181.8507,181.9597,181.6425,181.9597,22689.0
2024-09-05 15:30:00,183.51,184.09,183.5,183.73,14591.0,181.9201,182.4951,181.9102,182.1382,14591.0
2024-09-05 15:40:00,183.71,183.73,183.22,183.48,21921.0,182.1184,182.1382,181.6326,181.8903,21921.0
2024-09-05 15:50:00,183.43,183.8,183.15,183.78,84118.0,181.8408,182.2076,181.5632,182.1877,84118.0
2024-09-06 09:30:00,184.38,188.38,184.2,187.87,47769.0,182.7825,186.7479,182.6041,186.2423,47769.0
2024-09-06 09:40:00,187.78,189.18,187.08,188.34,69569.0,186.1531,187.541,185.4592,186.7082,69569.0
2024-09-06 09:50:00,188.18,188.89,187.42,188.45,46156.0,186.5496,187.2535,185.7962,186.8173,46156.0
2024-09-06 10:00:00,188.26,188.26,186.96,187.18,37649.0,186.6289,186.6289,185.3402,185.5583,37649.0
2024-09-06 10:10:00,187.28,187.84,186.97,187.18,14812.0,185.6574,186.2126,185.3501,185.5583,14812.0
2024-09-06 10:20:00,187.32,187.51,186.57,186.69,30537.0,185.6971,185.8854,184.9536,185.0725,30537.0
2024-09-06 10:30:00,186.7,187.34,186.54,186.97,25331.0,185.0824,185.7169,184.9238,185.3501,25331.0
2024-09-06 10:40:00,187.0,187.24,186.8,186.94,35449.0,185.3798,185.6178,185.1816,185.3204,35449.0
2024-09-06 10:50:00,186.91,187.34,186.44,186.45,50539.0,185.2906,185.7169,184.8247,184.8346,50539.0
2024-09-06 11:00:00,186.45,188.63,186.45,187.4,75765.0,184.8346,186.9957,184.8346,185.7764,75765.0
2024-09-06 11:10:00,187.45,187.67,186.33,186.54,18441.0,185.8259,186.044,184.7157,184.9238,18441.0
2024-09-06 11:20:00,186.48,187.05,186.48,186.85,10523.0,184.8644,185.4294,184.8644,185.2311,10523.0
2024-09-06 11:30:00,187.02,187.57,186.67,186.79,30174.0,185.3997,185.9449,185.0527,185.1717,30174.0
2024-09-06 11:40:00,186.9,186.9,186.13,186.51,13521.0,185.2807,185.2807,184.5174,184.8941,13521.0
2024-09-06 11:50:00,186.52,186.65,185.99,186.48,39681.0,184.904,185.0329,184.3786,184.8644,39681.0
2024-09-06 12:00:00,186.49,186.87,186.42,186.7,16148.0,184.8743,185.251,184.8049,185.0824,16148.0
2024-09-06 12:10:00,186.65,187.11,186.49,186.49,15196.0,185.0329,185.4889,184.8743,184.8743,15196.0
2024-09-06 12:20:00,186.57,186.7,186.28,186.42,38171.0,184.9536,185.0824,184.6661,184.8049,38171.0
2024-09-06 12:30:00,186.47,186.88,186.24,186.42,24139.0,184.8544,185.2609,184.6264,184.8049,24139.0
2024-09-06 12:40:00,186.44,186.73,186.33,186.73,25618.0,184.8247,185.1122,184.7157,185.1122,25618.0
2024-09-06 12:50:00,186.81,187.46,186.66,187.35,44598.0,185.1915,185.8359,185.0428,185.7268,44598.0
2024-09-06 13:00:00,187.27,187.43,187.04,187.29,23284.0,185.6475,185.8061,185.4195,185.6673,23284.0
2024-09-06 13:10:00,187.29,187.5,186.93,187.08,19798.0,185.6673,185.8755,185.3105,185.4592,19798.0
2024-09-06 13:20:00,187.14,187.35,186.97,187.11,29766.0,185.5186,185.7268,185.3501,185.4889,29766.0
2024-09-06 13:30:00,187.06,187.44,187.0,187.34,16094.0,185.4393,185.816,185.3798,185.7169,16094.0
2024-09-06 13:40:00,187.36,187.51,187.26,187.37,10140.0,185.7367,185.8854,185.6376,185.7466,10140.0
2024-09-06 13:50:00,187.38,187.98,187.38,187.71,35264.0,185.7566,186.3514,185.7566,186.0837,35264.0
2024-09-06 14:00:00,187.75,187.84,187.23,187.42,23070.0,186.1233,186.2126,185.6079,185.7962,23070.0
2024-09-06 14:10:00,187.4,187.53,186.94,186.94,22207.0,185.7764,185.9053,185.3204,185.3204,22207.0
2024-09-06 14:20:00,186.99,187.15,186.9,187.08,18679.0,185.3699,185.5285,185.2807,185.4592,18679.0
2024-09-06 14:30:00,187.09,187.1,186.44,186.52,51222.0,185.4691,185.479,184.8247,184.904,51222.0
2024-09-06 14:40:00,186.43,186.74,186.33,186.74,21892.0,184.8148,185.1221,184.7157,185.1221,21892.0
2024-09-06 14:50:00,186.74,186.79,185.95,185.95,91687.0,185.1221,185.1717,184.3389,184.3389,91687.0
2024-09-06 15:00:00,185.95,187.18,185.95,187.07,30465.0,184.3389,185.5583,184.3389,185.4492,30465.0
2024-09-06 15:10:00,187.11,187.11,186.37,186.42,18631.0,185.4889,185.4889,184.7553,184.8049,18631.0
2024-09-06 15:20:00,186.43,186.76,186.33,186.34,20867.0,184.8148,185.1419,184.7157,184.7256,20867.0
2024-09-06 15:30:00,186.28,186.39,185.5,185.57,34054.0,184.6661,184.7751,183.8928,183.9622,34054.0
2024-09-06 15:40:00,185.57,186.75,185.47,186.71,61736.0,183.9622,185.132,183.8631,185.0924,61736.0
2024-09-06 15:50:00,186.71,186.71,185.83,186.2,158837.0,185.0924,185.0924,184.22,184.5868,158837.0
2024-09-09 09:30:00,186.5,187.94,185.82,187.8,43014.0,184.8842,186.3117,184.2101,186.1729,43014.0
2024-09-09 09:40:00,187.98,188.39,187.35,187.4,21994.0,186.3514,186.7578,185.7268,185.7764,21994.0
2024-09-09 09:50:00,187.01,187.59,186.94,187.34,26101.0,185.3898,185.9647,185.3204,185.7169,26101.0
2024-09-09 10:00:00,187.39,188.28,187.36,187.99,17224.0,185.7665,186.6488,185.7367,186.3613,17224.0
2024-09-09 10:10:00,187.87,188.67,187.77,188.44,12143.0,186.2423,187.0354,186.1432,186.8074,12143.0
2024-09-09 10:20:00,188.57,188.61,187.78,187.78,23463.0,186.9362,186.9759,186.1531,186.1531,23463.0
2024-09-09 10:30:00,187.79,188.0,187.53,187.92,39852.0,186.163,186.3712,185.9053,186.2919,39852.0
2024-09-09 10:40:00,187.84,188.31,187.75,188.19,8682.0,186.2126,186.6785,186.1233,186.5595,8682.0
2024-09-09 10:50:00,188.21,189.18,188.12,188.63,16448.0,186.5794,187.541,186.4901,186.9957,16448.0
2024-09-09 11:00:00,188.59,188.88,188.42,188.65,7149.0,186.9561,187.2436,186.7875,187.0156,7149.0
2024-09-09 11:10:00,188.58,188.76,188.19,188.35,15856.0,186.9462,187.1246,186.5595,186.7182,15856.0
2024-09-09 11:20:00,188.31,188.85,188.21,188.62,11034.0,186.6785,187.2138,186.5794,186.9858,11034.0
2024-09-09 11:30:00,188.75,189.08,188.57,188.82,27525.0,187.1147,187.4418,186.9362,187.1841,27525.0
2024-09-09 11:40:00,188.75,189.3,188.67,189.14,13154.0,187.1147,187.6599,187.0354,187.5013,13154.0
2024-09-09 11:50:00,189.15,189.54,189.07,189.54,27204.0,187.5112,187.8978,187.4319,187.8978,27204.0
2024-09-09 12:00:00,189.55,189.64,189.09,189.2,26493.0,187.9078,187.997,187.4517,187.5608,26493.0
2024-09-09 12:10:00,189.11,189.18,188.82,188.9,17168.0,187.4716,187.541,187.1841,187.2634,17168.0
2024-09-09 12:20:00,188.9,188.97,188.7,188.86,6913.0,187.2634,187.3328,187.0651,187.2237,6913.0
2024-09-09 12:30:00,188.8,188.91,188.73,188.87,9273.0,187.1643,187.2733,187.0949,187.2336,9273.0
2024-09-09 12:40:00,188.95,189.14,188.87,188.93,12306.0,187.313,187.5013,187.2336,187.2931,12306.0
2024-09-09 12:50:00,188.98,189.18,188.93,189.07,10141.0,187.3427,187.541,187.2931,187.4319,10141.0
2024-09-09 13:00:00,189.03,189.15,188.86,189.07,14509.0,187.3923,187.5112,187.2237,187.4319,14509.0
2024-09-09 13:10:00,189.07,189.15,188.72,188.86,20518.0,187.4319,187.5112,187.0849,187.2237,20518.0
2024-09-09 13:20:00,188.91,189.16,188.83,188.98,19773.0,187.2733,187.5211,187.194,187.3427,19773.0
2024-09-09 13:30:00,188.94,188.98,188.48,188.77,43736.0,187.303,187.3427,186.847,187.1345,43736.0
2024-09-09 13:40:00,188.87,188.87,188.5,188.53,19636.0,187.2336,187.2336,186.8669,186.8966,19636.0
2024-09-09 13:50:00,188.59,188.7,188.41,188.46,13965.0,186.9561,187.0651,186.7776,186.8272,13965.0
2024-09-09 14:00:00,188.46,188.48,188.23,188.28,12437.0,186.8272,186.847,186.5992,186.6488,12437.0
2024-09-09 14:10:00,188.22,188.43,188.15,188.41,16873.0,186.5893,186.7975,186.5199,186.7776,16873.0
2024-09-09 14:20:00,188.37,188.61,188.25,188.46,11945.0,186.738,186.9759,186.619,186.8272,11945.0
2024-09-09 14:30:00,188.38,188.5,187.97,188.03,15531.0,186.7479,186.8669,186.3414,186.4009,15531.0
2024-09-09 14:40:00,188.05,188.42,188.02,188.37,10339.0,186.4208,186.7875,186.391,186.738,10339.0
2024-09-09 14:50:00,188.37,188.48,188.3,188.33,13702.0,186.738,186.847,186.6686,186.6983,13702.0
2024-09-09 15:00:00,188.33,188.76,188.22,188.7,16513.0,186.6983,187.1246,186.5893,187.0651,16513.0
2024-09-09 15:10:00,188.7,188.85,188.44,188.57,23584.0,187.0651,187.2138,186.8074,186.9362,23584.0
2024-09-09 15:20:00,188.54,188.67,188.31,188.56,22704.0,186.9065,187.0354,186.6785,186.9263,22704.0
2024-09-09 15:30:00,188.54,188.57,187.98,188.16,29797.0,186.9065,186.9362,186.3514,186.5298,29797.0
2024-09-09 15:40:00,188.24,188.34,187.44,187.44,42719.0,186.6091,186.7082,185.816,185.816,42719.0
2024-09-09 15:50:00,187.43,187.76,187.3,187.52,140645.0,185.8061,186.1333,185.6772,185.8953,140645.0
2024-09-10 09:30:00,188.94,189.29,187.09,187.74,33492.0,187.303,187.65,185.4691,186.1134,33492.0
2024-09-10 09:40:00,187.83,189.48,187.73,189.04,29550.0,186.2027,187.8384,186.1035,187.4022,29550.0
2024-09-10 09:50:00,189.1,189.68,188.69,189.08,34157.0,187.4617,188.0366,187.0552,187.4418,34157.0
2024-09-10 10:00:00,189.05,189.16,186.93,187.96,48248.0,187.4121,187.5211,185.3105,186.3315,48248.0
2024-09-10 10:10:00,188.0,188.36,187.15,188.2,70671.0,186.3712,186.7281,185.5285,186.5695,70671.0
2024-09-10 10:20:00,188.06,188.25,187.82,188.25,23263.0,186.4307,186.619,186.1927,186.619,23263.0
2024-09-10 10:30:00,188.12,188.15,187.34,187.66,32104.0,186.4901,186.5199,185.7169,186.0341,32104.0
2024-09-10 10:40:00,187.59,188.13,187.4,187.98,67981.0,185.9647,186.5001,185.7764,186.3514,67981.0
2024-09-10 10:50:00,187.99,188.0,187.6,187.91,13625.0,186.3613,186.3712,185.9746,186.282,13625.0
2024-09-10 11:00:00,187.91,188.6,187.76,188.6,13665.0,186.282,186.966,186.1333,186.966,13665.0
2024-09-10 11:10:00,188.59,189.2,188.49,188.57,45274.0,186.9561,187.5608,186.8569,186.9362,45274.0
2024-09-10 11:20:00,188.46,188.62,188.2,188.38,21185.0,186.8272,186.9858,186.5695,186.7479,21185.0
2024-09-10 11:30:00,188.38,188.49,186.76,186.79,16392.0,186.7479,186.8569,185.1419,185.1717,16392.0
2024-09-10 11:40:00,186.71,186.98,186.38,186.49,63152.0,185.0924,185.36,184.7652,184.8743,63152.0
2024-09-10 11:50:00,186.43,186.69,186.06,186.18,12934.0,184.8148,185.0725,184.448,184.567,12934.0
2024-09-10 12:00:00,186.25,186.58,186.17,186.46,27007.0,184.6363,184.9635,184.557,184.8445,27007.0
2024-09-10 12:10:00,186.46,186.57,186.11,186.52,11778.0,184.8445,184.9536,184.4976,184.904,11778.0
2024-09-10 12:20:00,186.55,186.96,186.55,186.87,16562.0,184.9337,185.3402,184.9337,185.251,16562.0
2024-09-10 12:30:00,186.81,187.01,186.69,186.87,7151.0,185.1915,185.3898,185.0725,185.251,7151.0
2024-09-10 12:40:00,186.87,186.92,186.62,186.73,11526.0,185.251,185.3005,185.0031,185.1122,11526.0
2024-09-10 12:50:00,186.7,187.11,186.7,186.7,33928.0,185.0824,185.4889,185.0824,185.0824,33928.0
2024-09-10 13:00:00,186.68,186.87,186.55,186.86,7680.0,185.0626,185.251,184.9337,185.2411,7680.0
2024-09-10 13:10:00,186.94,186.94,186.8,186.9,3826.0,185.3204,185.3204,185.1816,185.2807,3826.0
2024-09-10 13:20:00,186.82,187.01,186.69,186.7,7958.0,185.2014,185.3898,185.0725,185.0824,7958.0
2024-09-10 13:30:00,186.71,187.16,186.7,187.16,8006.0,185.0924,185.5385,185.0824,185.5385,8006.0
2024-09-10 13:40:00,187.17,187.38,187.02,187.02,3610.0,185.5484,185.7566,185.3997,185.3997,3610.0
2024-09-10 13:50:00,187.07,187.18,187.03,187.17,4408.0,185.4492,185.5583,185.4096,185.5484,4408.0
2024-09-10 14:00:00,187.18,187.49,187.17,187.39,8009.0,185.5583,185.8656,185.5484,185.7665,8009.0
2024-09-10 14:10:00,187.4,187.4,187.05,187.33,6640.0,185.7764,185.7764,185.4294,185.707,6640.0
2024-09-10 14:20:00,187.33,187.36,186.96,187.36,9739.0,185.707,185.7367,185.3402,185.7367,9739.0
2024-09-10 14:30:00,187.45,187.66,187.26,187.64,6022.0,185.8259,186.0341,185.6376,186.0143,6022.0
2024-09-10 14:40:00,187.63,187.87,187.53,187.69,10951.0,186.0044,186.2423,185.9053,186.0639,10951.0
2024-09-10 14:50:00,187.73,187.73,187.25,187.48,23987.0,186.1035,186.1035,185.6277,185.8557,23987.0
2024-09-10 15:00:00,187.42,187.42,187.06,187.09,7334.0,185.7962,185.7962,185.4393,185.4691,7334.0
2024-09-10 15:10:00,186.99,187.4,186.99,187.4,12847.0,185.3699,185.7764,185.3699,185.7764,12847.0
2024-09-10 15:20:00,187.44,187.8,187.44,187.65,20861.0,185.816,186.1729,185.816,186.0242,20861.0
2024-09-10 15:30:00,187.54,187.6,187.23,187.27,18857.0,185.9152,185.9746,185.6079,185.6475,18857.0
2024-09-10 15:40:00,187.32,187.78,187.27,187.67,33584.0,185.6971,186.1531,185.6475,186.044,33584.0
2024-09-10 15:50:00,187.7,187.85,187.39,187.53,111777.0,186.0738,186.2225,185.7665,185.9053,111777.0
2024-09-11 09:30:00,185.25,186.33,183.12,183.49,61538.0,183.645,184.7157,181.5335,181.9003,61538.0
2024-09-11 09:40:00,183.48,184.04,182.4,183.82,58821.0,181.8903,182.4455,180.8197,182.2274,58821.0
2024-09-11 09:50:00,183.69,183.85,182.45,183.24,28068.0,182.0985,182.2571,180.8693,181.6524,28068.0
2024-09-11 10:00:00,183.12,183.53,182.23,182.67,16672.0,181.5335,181.9399,180.6512,181.0874,16672.0
2024-09-11 10:10:00,182.5,183.03,181.66,181.7,18866.0,180.9188,181.4442,180.0861,180.1258,18866.0
2024-09-11 10:20:00,181.64,182.31,181.27,182.04,31095.0,180.0663,180.7305,179.6995,180.4628,31095.0
2024-09-11 10:30:00,182.05,182.07,181.5,182.07,23535.0,180.4727,180.4926,179.9275,180.4926,23535.0
2024-09-11 10:40:00,182.06,182.39,181.71,182.09,14529.0,180.4826,180.8098,180.1357,180.5124,14529.0
2024-09-11 10:50:00,182.25,182.43,181.93,182.43,25130.0,180.671,180.8494,180.3538,180.8494,25130.0
2024-09-11 11:00:00,182.44,183.06,182.04,182.76,15636.0,180.8594,181.474,180.4628,181.1766,15636.0
2024-09-11 11:10:00,182.78,183.59,182.71,183.27,18054.0,181.1964,181.9994,181.127,181.6822,18054.0
2024-09-11 11:20:00,183.13,183.28,182.94,183.14,7978.0,181.5434,181.6921,181.355,181.5533,7978.0
2024-09-11 11:30:00,183.1,183.32,183.05,183.19,12074.0,181.5136,181.7317,181.4641,181.6029,12074.0
2024-09-11 11:40:00,183.11,183.83,182.99,183.57,37330.0,181.5235,182.2373,181.4046,181.9796,37330.0
2024-09-11 11:50:00,183.4,183.48,182.81,183.22,7213.0,181.811,181.8903,181.2261,181.6326,7213.0
2024-09-11 12:00:00,183.22,183.7,183.19,183.31,5355.0,181.6326,182.1084,181.6029,181.7218,5355.0
2024-09-11 12:10:00,183.38,183.46,183.05,183.41,64518.0,181.7912,181.8705,181.4641,181.821,64518.0
2024-09-11 12:20:00,183.46,183.75,183.27,183.72,8565.0,181.8705,182.158,181.6822,182.1283,8565.0
2024-09-11 12:30:00,183.8,183.86,183.43,183.78,10334.0,182.2076,182.2671,181.8408,182.1877,10334.0
2024-09-11 12:40:00,183.78,183.92,183.6,183.77,5339.0,182.1877,182.3265,182.0093,182.1778,5339.0
2024-09-11 12:50:00,183.76,183.92,183.65,183.76,21255.0,182.1679,182.3265,182.0589,182.1679,21255.0
2024-09-11 13:00:00,183.72,184.45,183.72,184.36,10523.0,182.1283,182.8519,182.1283,182.7627,10523.0
2024-09-11 13:10:00,184.46,184.59,184.23,184.35,7736.0,182.8619,182.9907,182.6338,182.7528,7736.0
2024-09-11 13:20:00,184.17,184.28,183.84,184.07,13986.0,182.5744,182.6834,182.2472,182.4752,13986.0
2024-09-11 13:30:00,184.21,184.49,184.08,184.37,4672.0,182.614,182.8916,182.4851,182.7726,4672.0
2024-09-11 13:40:00,184.5,185.0,184.45,184.92,4893.0,182.9015,183.3972,182.8519,183.3179,4893.0
2024-09-11 13:50:00,185.11,185.24,184.49,184.71,11023.0,183.5062,183.6351,182.8916,183.1097,11023.0
2024-09-11 14:00:00,184.75,184.88,184.6,184.82,7844.0,183.1493,183.2782,183.0006,183.2187,7844.0
2024-09-11 14:10:00,184.74,184.75,184.22,184.29,8433.0,183.1394,183.1493,182.6239,182.6933,8433.0
2024-09-11 14:20:00,184.3,184.61,184.17,184.49,9940.0,182.7032,183.0106,182.5744,182.8916,9940.0
2024-09-11 14:30:00,184.56,185.08,184.43,185.08,14567.0,182.961,183.4765,182.8321,183.4765,14567.0
2024-09-11 14:40:00,185.11,185.31,184.9,185.1,13612.0,183.5062,183.7045,183.298,183.4963,13612.0
2024-09-11 14:50:00,185.11,185.15,184.7,185.15,9460.0,183.5062,183.5459,183.0998,183.5459,9460.0
2024-09-11 15:00:00,185.06,185.16,184.89,185.14,13268.0,183.4567,183.5558,183.2881,183.536,13268.0
2024-09-11 15:10:00,185.12,185.32,184.97,185.27,9371.0,183.5161,183.7144,183.3674,183.6648,9371.0
2024-09-11 15:20:00,185.26,185.56,185.22,185.24,23058.0,183.6549,183.9523,183.6153,183.6351,23058.0
2024-09-11 15:30:00,185.31,185.49,184.42,184.5,28670.0,183.7045,183.8829,182.8222,182.9015,28670.0
2024-09-11 15:40:00,184.47,184.77,184.26,184.77,32140.0,182.8718,183.1692,182.6636,183.1692,32140.0
2024-09-11 15:50:00,184.7,185.84,184.24,185.11,160210.0,183.0998,184.2299,182.6438,183.5062,160210.0
2024-09-12 09:30:00,185.95,187.1,185.51,186.65,18447.0,184.3389,185.479,183.9028,185.0329,18447.0
2024-09-12 09:40:00,187.1,188.36,186.52,186.56,10094.0,185.479,186.7281,184.904,184.9437,10094.0
2024-09-12 09:50:00,186.34,187.18,186.05,186.64,12436.0,184.7256,185.5583,184.4381,185.023,12436.0
2024-09-12 10:00:00,186.47,186.65,185.73,186.07,7332.0,184.8544,185.0329,184.1209,184.4579,7332.0
2024-09-12 10:10:00,186.17,186.74,186.02,186.7,11488.0,184.557,185.1221,184.4083,185.0824,11488.0
2024-09-12 10:20:00,186.79,187.71,186.71,187.7,13522.0,185.1717,186.0837,185.0924,186.0738,13522.0
2024-09-12 10:30:00,187.78,188.5,187.54,188.43,13668.0,186.1531,186.8669,185.9152,186.7975,13668.0
2024-09-12 10:40:00,188.4,188.66,188.02,188.18,7965.0,186.7677,187.0255,186.391,186.5496,7965.0
2024-09-12 10:50:00,188.09,188.09,187.01,187.01,14660.0,186.4604,186.4604,185.3898,185.3898,14660.0
2024-09-12 11:00:00,186.69,187.15,186.6,186.84,8252.0,185.0725,185.5285,184.9833,185.2212,8252.0
2024-09-12 11:10:00,186.76,187.14,186.47,186.8,10946.0,185.1419,185.5186,184.8544,185.1816,10946.0
2024-09-12 11:20:00,186.87,187.0,186.38,186.81,8077.0,185.251,185.3798,184.7652,185.1915,8077.0
2024-09-12 11:30:00,186.67,187.6,186.61,187.25,8032.0,185.0527,185.9746,184.9932,185.6277,8032.0
2024-09-12 11:40:00,187.42,187.52,187.0,187.05,7538.0,185.7962,185.8953,185.3798,185.4294,7538.0
2024-09-12 11:50:00,186.97,187.27,186.94,187.11,15131.0,185.3501,185.6475,185.3204,185.4889,15131.0
2024-09-12 12:00:00,187.0,187.2,186.94,187.09,6848.0,185.3798,185.5781,185.3204,185.4691,6848.0
2024-09-12 12:10:00,187.08,187.45,187.05,187.43,25616.0,185.4592,185.8259,185.4294,185.8061,25616.0
2024-09-12 12:20:00,187.32,187.37,187.02,187.1,12229.0,185.6971,185.7466,185.3997,185.479,12229.0
2024-09-12 12:30:00,187.1,187.26,187.08,187.13,6887.0,185.479,185.6376,185.4592,185.5087,6887.0
2024-09-12 12:40:00,187.1,187.42,187.09,187.4,3942.0,185.479,185.7962,185.4691,185.7764,3942.0
2024-09-12 12:50:00,187.5,188.12,187.5,187.92,4197.0,185.8755,186.4901,185.8755,186.2919,4197.0
2024-09-12 13:00:00,188.0,188.02,187.84,188.01,3505.0,186.3712,186.391,186.2126,186.3811,3505.0
2024-09-12 13:10:00,188.0,188.21,187.78,188.09,6397.0,186.3712,186.5794,186.1531,186.4604,6397.0
2024-09-12 13:20:00,188.16,188.22,188.01,188.22,10615.0,186.5298,186.5893,186.3811,186.5893,10615.0
2024-09-12 13:30:00,188.23,188.58,188.23,188.57,6354.0,186.5992,186.9462,186.5992,186.9362,6354.0
2024-09-12 13:40:00,188.53,188.92,188.45,188.87,12204.0,186.8966,187.2832,186.8173,187.2336,12204.0
2024-09-12 13:50:00,188.92,189.39,188.91,189.24,11732.0,187.2832,187.7491,187.2733,187.6004,11732.0
2024-09-12 14:00:00,189.27,189.34,188.41,188.59,9337.0,187.6302,187.6996,186.7776,186.9561,9337.0
2024-09-12 14:10:00,188.45,188.63,188.26,188.29,9296.0,186.8173,186.9957,186.6289,186.6587,9296.0
2024-09-12 14:20:00,188.22,188.53,188.22,188.38,6840.0,186.5893,186.8966,186.5893,186.7479,6840.0
2024-09-12 14:30:00,188.46,188.57,188.22,188.5,7652.0,186.8272,186.9362,186.5893,186.8669,7652.0
2024-09-12 14:40:00,188.55,188.6,188.36,188.53,8913.0,186.9164,186.966,186.7281,186.8966,8913.0
2024-09-12 14:50:00,188.5,188.66,187.73,188.52,16069.0,186.8669,187.0255,186.1035,186.8867,16069.0
2024-09-12 15:00:00,188.49,188.67,188.3,188.59,5429.0,186.8569,187.0354,186.6686,186.9561,5429.0
2024-09-12 15:10:00,188.56,188.56,188.39,188.45,5981.0,186.9263,186.9263,186.7578,186.8173,5981.0
2024-09-12 15:20:00,188.44,188.59,188.26,188.59,11391.0,186.8074,186.9561,186.6289,186.9561,11391.0
2024-09-12 15:30:00,188.56,188.86,188.44,188.75,16620.0,186.9263,187.2237,186.8074,187.1147,16620.0
2024-09-12 15:40:00,188.66,188.94,188.24,188.28,34840.0,187.0255,187.303,186.6091,186.6488,34840.0
2024-09-12 15:50:00,188.24,189.13,188.19,188.87,110998.0,186.6091,187.4914,186.5595,187.2336,110998.0
2024-09-13 09:30:00,191.6,193.63,191.0,192.39,57828.0,189.94,191.9524,189.3452,190.7231,57828.0
2024-09-13 09:40:00,192.67,193.63,192.0,193.61,36462.0,191.0007,191.9524,190.3365,191.9326,36462.0
2024-09-13 09:50:00,193.61,194.56,193.28,194.17,41435.0,191.9326,192.8743,191.6054,192.4877,41435.0
2024-09-13 10:00:00,194.3,194.58,192.9,193.86,55991.0,192.6166,192.8942,191.2287,192.1804,55991.0
2024-09-13 10:10:00,193.86,194.29,193.51,193.71,17489.0,192.1804,192.6067,191.8334,192.0317,17489.0
2024-09-13 10:20:00,193.68,194.23,193.53,194.04,22187.0,192.002,192.5472,191.8533,192.3589,22187.0
2024-09-13 10:30:00,193.81,194.2,193.51,194.2,18242.0,192.1308,192.5175,191.8334,192.5175,18242.0
2024-09-13 10:40:00,194.18,194.21,193.59,193.75,17704.0,192.4976,192.5274,191.9128,192.0714,17704.0
2024-09-13 10:50:00,193.75,194.04,193.39,193.91,12649.0,192.0714,192.3589,191.7145,192.23,12649.0
2024-09-13 11:00:00,193.84,193.95,193.54,193.68,13227.0,192.1606,192.2696,191.8632,192.002,13227.0
2024-09-13 11:10:00,193.6,193.69,193.26,193.49,30767.0,191.9227,192.0119,191.5856,191.8136,30767.0
2024-09-13 11:20:00,193.49,193.72,193.11,193.26,41995.0,191.8136,192.0416,191.4369,191.5856,41995.0
2024-09-13 11:30:00,193.22,193.99,193.22,193.98,163540.0,191.546,192.3093,191.546,192.2994,163540.0
2024-09-13 11:40:00,193.98,194.18,193.76,193.99,82618.0,192.2994,192.4976,192.0813,192.3093,82618.0
2024-09-13 11:50:00,193.97,194.45,193.97,194.44,110504.0,192.2895,192.7653,192.2895,192.7554,110504.0
2024-09-13 12:00:00,194.4,194.57,194.08,194.52,23169.0,192.7157,192.8843,192.3985,192.8347,23169.0
2024-09-13 12:10:00,194.62,194.84,194.39,194.81,48060.0,192.9338,193.1519,192.7058,193.1222,48060.0
2024-09-13 12:20:00,194.78,194.87,194.13,194.24,11057.0,193.0924,193.1817,192.4481,192.5571,11057.0
2024-09-13 12:30:00,194.24,194.32,193.59,193.62,17547.0,192.5571,192.6364,191.9128,191.9425,17547.0
2024-09-13 12:40:00,193.62,194.34,193.52,194.18,12874.0,191.9425,192.6563,191.8434,192.4976,12874.0
2024-09-13 12:50:00,194.15,194.48,194.0,194.26,26768.0,192.4679,192.795,192.3192,192.5769,26768.0
2024-09-13 13:00:00,194.35,194.62,194.16,194.4,16138.0,192.6662,192.9338,192.4778,192.7157,16138.0
2024-09-13 13:10:00,194.46,194.87,194.46,194.79,12933.0,192.7752,193.1817,192.7752,193.1024,12933.0
2024-09-13 13:20:00,194.66,194.78,194.42,194.63,8844.0,192.9735,193.0924,192.7356,192.9437,8844.0
2024-09-13 13:30:00,194.7,194.79,194.48,194.77,20486.0,193.0131,193.1024,192.795,193.0825,20486.0
2024-09-13 13:40:00,194.73,194.82,194.53,194.79,17038.0,193.0429,193.1321,192.8446,193.1024,17038.0
2024-09-13 13:50:00,194.78,194.78,194.18,194.35,22797.0,193.0924,193.0924,192.4976,192.6662,22797.0
2024-09-13 14:00:00,194.36,194.7,193.75,194.59,40471.0,192.6761,193.0131,192.0714,192.9041,40471.0
2024-09-13 14:10:00,194.62,194.76,194.45,194.66,21515.0,192.9338,193.0726,192.7653,192.9735,21515.0
2024-09-13 14:20:00,194.66,194.66,193.99,194.12,38231.0,192.9735,192.9735,192.3093,192.4382,38231.0
2024-09-13 14:30:00,194.06,194.12,193.61,193.82,27217.0,192.3787,192.4382,191.9326,192.1408,27217.0
2024-09-13 14:40:00,193.89,194.12,193.74,193.78,12494.0,192.2102,192.4382,192.0615,192.1011,12494.0
2024-09-13 14:50:00,193.67,193.69,193.1,193.2,26849.0,191.9921,192.0119,191.427,191.5261,26849.0
2024-09-13 15:00:00,193.17,193.57,192.86,193.46,21768.0,191.4964,191.8929,191.1891,191.7839,21768.0
2024-09-13 15:10:00,193.42,193.89,193.29,193.81,17444.0,191.7442,192.2102,191.6154,192.1308,17444.0
2024-09-13 15:20:00,193.79,194.11,193.64,194.11,23768.0,192.111,192.4282,191.9623,192.4282,23768.0
2024-09-13 15:30:00,194.03,194.48,193.96,194.23,21611.0,192.3489,192.795,192.2795,192.5472,21611.0
2024-09-13 15:40:00,194.25,194.72,193.91,194.69,77216.0,192.567,193.033,192.23,193.0032,77216.0
2024-09-13 15:50:00,194.65,195.0,194.47,194.78,205455.0,192.9636,193.3105,192.7851,193.0924,205455.0
2024-09-16 09:30:00,196.46,196.72,193.03,193.24,85734.0,194.7579,195.0156,191.3576,191.5658,85734.0
2024-09-16 09:40:00,193.1,193.97,191.99,193.97,32444.0,191.427,192.2895,190.3266,192.2895,32444.0
2024-09-16 09:50:00,193.9,194.63,193.72,194.35,17029.0,192.2201,192.9437,192.0416,192.6662,17029.0
2024-09-16 10:00:00,194.38,195.2,193.89,195.0,16002.0,192.6959,193.5088,192.2102,193.3105,16002.0
2024-09-16 10:10:00,194.9,195.07,194.64,195.02,12025.0,193.2114,193.3799,192.9537,193.3304,12025.0
2024-09-16 10:20:00,195.17,195.29,193.36,193.87,24380.0,193.4791,193.598,191.6847,192.1903,24380.0
2024-09-16 10:30:00,193.75,193.97,193.03,193.7,15890.0,192.0714,192.2895,191.3576,192.0218,15890.0
2024-09-16 10:40:00,193.61,194.03,193.57,193.91,11693.0,191.9326,192.3489,191.8929,192.23,11693.0
2024-09-16 10:50:00,193.96,194.07,193.61,193.8,8644.0,192.2795,192.3886,191.9326,192.1209,8644.0
2024-09-16 11:00:00,193.73,193.83,193.46,193.83,14468.0,192.0515,192.1507,191.7839,192.1507,14468.0
2024-09-16 11:10:00,193.84,194.02,193.56,193.66,16094.0,192.1606,192.339,191.883,191.9821,16094.0
2024-09-16 11:20:00,193.61,193.65,193.12,193.16,20075.0,191.9326,191.9722,191.4468,191.4865,20075.0
2024-09-16 11:30:00,193.21,193.57,193.15,193.41,19274.0,191.536,191.8929,191.4766,191.7343,19274.0
2024-09-16 11:40:00,193.41,194.54,193.41,194.39,13881.0,191.7343,192.8545,191.7343,192.7058,13881.0
2024-09-16 11:50:00,194.48,194.67,194.24,194.41,20974.0,192.795,192.9834,192.5571,192.7256,20974.0
2024-09-16 12:00:00,194.36,194.49,194.18,194.36,8146.0,192.6761,192.805,192.4976,192.6761,8146.0
2024-09-16 12:10:00,194.34,194.41,193.89,194.25,18693.0,192.6563,192.7256,192.2102,192.567,18693.0
2024-09-16 12:20:00,194.18,194.91,194.09,194.8,9265.0,192.4976,193.2213,192.4084,193.1123,9265.0
2024-09-16 12:30:00,194.89,194.96,194.61,194.69,4400.0,193.2015,193.2709,192.9239,193.0032,4400.0
2024-09-16 12:40:00,194.68,194.8,194.38,194.74,12952.0,192.9933,193.1123,192.6959,193.0528,12952.0
2024-09-16 12:50:00,194.7,194.93,194.66,194.87,7355.0,193.0131,193.2411,192.9735,193.1817,7355.0
2024-09-16 13:00:00,194.84,194.96,194.61,194.74,10169.0,193.1519,193.2709,192.9239,193.0528,10169.0
2024-09-16 13:10:00,194.79,195.05,194.61,194.96,11506.0,193.1024,193.3601,192.9239,193.2709,11506.0
2024-09-16 13:20:00,195.01,195.31,194.92,195.16,18773.0,193.3204,193.6178,193.2312,193.4691,18773.0
2024-09-16 13:30:00,195.18,195.62,195.12,195.56,10777.0,193.489,193.9252,193.4295,193.8657,10777.0
2024-09-16 13:40:00,195.55,195.63,195.35,195.44,14907.0,193.8558,193.9351,193.6575,193.7467,14907.0
2024-09-16 13:50:00,195.34,195.4,195.15,195.19,18122.0,193.6476,193.7071,193.4592,193.4989,18122.0
2024-09-16 14:00:00,195.18,195.4,194.92,195.4,26981.0,193.489,193.7071,193.2312,193.7071,26981.0
2024-09-16 14:10:00,195.43,196.0,195.35,195.39,29079.0,193.7368,194.3019,193.6575,193.6972,29079.0
2024-09-16 14:20:00,195.38,195.42,194.86,195.36,32186.0,193.6872,193.7269,193.1717,193.6674,32186.0
2024-09-16 14:30:00,195.36,195.42,194.92,195.04,8735.0,193.6674,193.7269,193.2312,193.3502,8735.0
2024-09-16 14:40:00,194.95,194.99,194.62,194.87,10449.0,193.261,193.3006,192.9338,193.1817,10449.0
2024-09-16 14:50:00,194.87,195.06,194.75,194.86,12473.0,193.1817,193.37,193.0627,193.1717,12473.0
2024-09-16 15:00:00,194.81,194.94,194.43,194.45,19107.0,193.1222,193.2511,192.7455,192.7653,19107.0
2024-09-16 15:10:00,194.43,194.51,193.94,194.15,14401.0,192.7455,192.8248,192.2597,192.4679,14401.0
2024-09-16 15:20:00,194.2,194.49,194.1,194.42,11797.0,192.5175,192.805,192.4183,192.7356,11797.0
2024-09-16 15:30:00,194.49,194.86,194.3,194.85,40409.0,192.805,193.1717,192.6166,193.1618,40409.0
2024-09-16 15:40:00,194.95,195.2,194.57,194.62,32786.0,193.261,193.5088,192.8843,192.9338,32786.0
2024-09-16 15:50:00,194.68,195.16,194.19,194.59,147907.0,192.9933,193.4691,192.5076,192.9041,147907.0
2024-09-17 09:30:00,195.72,195.76,194.0,194.56,99852.0,194.0243,194.064,192.3192,192.8743,99852.0
2024-09-17 09:40:00,194.05,194.9,193.76,194.9,15661.0,192.3688,193.2114,192.0813,193.2114,15661.0
2024-09-17 09:50:00,194.68,195.55,194.67,194.67,11694.0,192.9933,193.8558,192.9834,192.9834,11694.0
2024-09-17 10:00:00,194.81,195.9,194.47,195.46,24671.0,193.1222,194.2027,192.7851,193.7666,24671.0
2024-09-17 10:10:00,195.49,195.94,195.42,195.84,7796.0,193.7963,194.2424,193.7269,194.1433,7796.0
2024-09-17 10:20:00,195.81,195.95,195.17,195.18,22488.0,194.1135,194.2523,193.4791,193.489,22488.0
2024-09-17 10:30:00,195.18,195.2,194.57,195.2,11788.0,193.489,193.5088,192.8843,193.5088,11788.0
2024-09-17 10:40:00,195.06,195.38,194.89,195.28,6359.0,193.37,193.6872,193.2015,193.5881,6359.0
2024-09-17 10:50:00,195.16,195.37,194.95,195.27,14417.0,193.4691,193.6773,193.261,193.5782,14417.0
2024-09-17 11:00:00,195.34,195.74,195.19,195.46,12712.0,193.6476,194.0441,193.4989,193.7666,12712.0
2024-09-17 11:10:00,195.46,195.58,195.28,195.44,6904.0,193.7666,193.8855,193.5881,193.7467,6904.0
2024-09-17 11:20:00,195.44,195.57,195.24,195.45,7825.0,193.7467,193.8756,193.5485,193.7566,7825.0
2024-09-17 11:30:00,195.48,195.94,195.39,195.84,5820.0,193.7864,194.2424,193.6972,194.1433,5820.0
2024-09-17 11:40:00,195.84,195.95,195.34,195.37,8838.0,194.1433,194.2523,193.6476,193.6773,8838.0
2024-09-17 11:50:00,195.35,195.41,195.14,195.14,11888.0,193.6575,193.717,193.4493,193.4493,11888.0
2024-09-17 12:00:00,195.14,195.22,194.79,195.02,10314.0,193.4493,193.5286,193.1024,193.3304,10314.0
2024-09-17 12:10:00,194.95,195.29,194.53,194.64,15075.0,193.261,193.598,192.8446,192.9537,15075.0
2024-09-17 12:20:00,194.65,195.08,194.36,194.81,51784.0,192.9636,193.3898,192.6761,193.1222,51784.0
2024-09-17 12:30:00,194.67,194.74,193.92,194.17,18338.0,192.9834,193.0528,192.2399,192.4877,18338.0
2024-09-17 12:40:00,194.17,194.19,192.81,192.91,13763.0,192.4877,192.5076,191.1395,191.2386,13763.0
2024-09-17 12:50:00,192.9,193.71,192.78,193.12,13117.0,191.2287,192.0317,191.1098,191.4468,13117.0
2024-09-17 13:00:00,193.29,193.63,193.2,193.49,16755.0,191.6154,191.9524,191.5261,191.8136,16755.0
2024-09-17 13:10:00,193.65,194.08,193.35,194.08,5242.0,191.9722,192.3985,191.6748,192.3985,5242.0
2024-09-17 13:20:00,194.12,194.51,194.12,194.37,3956.0,192.4382,192.8248,192.4382,192.686,3956.0
2024-09-17 13:30:00,194.32,194.49,194.1,194.35,5256.0,192.6364,192.805,192.4183,192.6662,5256.0
2024-09-17 13:40:00,194.28,194.9,194.24,194.9,6593.0,192.5968,193.2114,192.5571,193.2114,6593.0
2024-09-17 13:50:00,194.74,195.1,194.74,194.74,10133.0,193.0528,193.4097,193.0528,193.0528,10133.0
2024-09-17 14:00:00,194.52,194.72,194.46,194.65,5965.0,192.8347,193.033,192.7752,192.9636,5965.0
2024-09-17 14:10:00,194.65,194.65,194.14,194.42,8091.0,192.9636,192.9636,192.458,192.7356,8091.0
2024-09-17 14:20:00,194.44,194.84,194.37,194.74,10947.0,192.7554,193.1519,192.686,193.0528,10947.0
2024-09-17 14:30:00,194.72,194.84,194.62,194.7,6940.0,193.033,193.1519,192.9338,193.0131,6940.0
2024-09-17 14:40:00,194.63,194.79,194.22,194.41,14094.0,192.9437,193.1024,192.5373,192.7256,14094.0
2024-09-17 14:50:00,194.32,194.86,194.23,194.73,11935.0,192.6364,193.1717,192.5472,193.0429,11935.0
2024-09-17 15:00:00,194.67,194.85,194.46,194.54,17192.0,192.9834,193.1618,192.7752,192.8545,17192.0
2024-09-17 15:10:00,194.63,194.74,194.48,194.54,6521.0,192.9437,193.0528,192.795,192.8545,6521.0
2024-09-17 15:20:00,194.55,194.74,194.31,194.72,17784.0,192.8644,193.0528,192.6265,193.033,17784.0
2024-09-17 15:30:00,194.67,194.74,194.03,194.42,36901.0,192.9834,193.0528,192.3489,192.7356,36901.0
2024-09-17 15:40:00,194.44,194.86,194.25,194.78,22774.0,192.7554,193.1717,192.567,193.0924,22774.0
2024-09-17 15:50:00,194.87,195.56,194.55,195.48,141172.0,193.1817,193.8657,192.8644,193.7864,141172.0
2024-09-18 09:30:00,195.5,195.7,193.55,193.55,47777.0,193.8062,194.0045,191.8731,191.8731,47777.0
2024-09-18 09:40:00,193.74,194.13,193.02,193.9,25351.0,192.0615,192.4481,191.3477,192.2201,25351.0
2024-09-18 09:50:00,194.0,194.18,192.96,193.14,41027.0,192.3192,192.4976,191.2882,191.4667,41027.0
2024-09-18 10:00:00,192.96,193.52,192.67,193.22,30172.0,191.2882,191.8434,191.0007,191.546,30172.0
2024-09-18 10:10:00,193.16,193.5,192.8,192.92,13833.0,191.4865,191.8235,191.1296,191.2486,13833.0
2024-09-18 10:20:00,193.03,194.69,193.03,194.41,43672.0,191.3576,193.0032,191.3576,192.7256,43672.0
2024-09-18 10:30:00,194.28,194.28,193.04,193.39,35940.0,192.5968,192.5968,191.3675,191.7145,35940.0
2024-09-18 10:40:00,193.36,193.49,192.86,193.31,14891.0,191.6847,191.8136,191.1891,191.6352,14891.0
2024-09-18 10:50:00,193.19,193.5,192.98,193.18,6193.0,191.5162,191.8235,191.308,191.5063,6193.0
2024-09-18 11:00:00,193.14,193.39,193.04,193.33,7558.0,191.4667,191.7145,191.3675,191.655,7558.0
2024-09-18 11:10:00,193.33,193.39,192.94,193.06,10416.0,191.655,191.7145,191.2684,191.3873,10416.0
2024-09-18 11:20:00,193.16,193.93,193.14,193.92,10555.0,191.4865,192.2498,191.4667,192.2399,10555.0
2024-09-18 11:30:00,193.77,193.87,193.57,193.83,7200.0,192.0912,192.1903,191.8929,192.1507,7200.0
2024-09-18 11:40:00,193.81,193.81,193.47,193.54,10534.0,192.1308,192.1308,191.7938,191.8632,10534.0
2024-09-18 11:50:00,193.63,193.74,193.4,193.49,5004.0,191.9524,192.0615,191.7244,191.8136,5004.0
2024-09-18 12:00:00,193.4,193.44,193.08,193.38,19668.0,191.7244,191.7641,191.4072,191.7046,19668.0
2024-09-18 12:10:00,193.45,193.69,193.32,193.53,11595.0,191.774,192.0119,191.6451,191.8533,11595.0
2024-09-18 12:20:00,193.54,193.67,193.4,193.4,16443.0,191.8632,191.9921,191.7244,191.7244,16443.0
2024-09-18 12:30:00,193.42,193.87,193.4,193.8,13779.0,191.7442,192.1903,191.7244,192.1209,13779.0
2024-09-18 12:40:00,193.79,194.15,193.6,193.77,13532.0,192.111,192.4679,191.9227,192.0912,13532.0
2024-09-18 12:50:00,193.85,194.11,193.51,193.95,13573.0,192.1705,192.4282,191.8334,192.2696,13573.0
2024-09-18 13:00:00,193.8,194.01,193.61,193.71,21325.0,192.1209,192.3291,191.9326,192.0317,21325.0
2024-09-18 13:10:00,193.79,194.04,193.75,193.8,7777.0,192.111,192.3589,192.0714,192.1209,7777.0
2024-09-18 13:20:00,193.8,194.18,193.62,194.18,20779.0,192.1209,192.4976,191.9425,192.4976,20779.0
2024-09-18 13:30:00,194.14,194.59,194.14,194.33,9359.0,192.458,192.9041,192.458,192.6463,9359.0
2024-09-18 13:40:00,194.24,194.37,194.0,194.03,14017.0,192.5571,192.686,192.3192,192.3489,14017.0
2024-09-18 13:50:00,194.0,194.34,193.86,194.09,21913.0,192.3192,192.6563,192.1804,192.4084,21913.0
2024-09-18 14:00:00,193.9,196.8,193.06,194.84,208681.0,192.2201,195.0949,191.3873,193.1519,208681.0
2024-09-18 14:10:00,195.02,195.55,193.56,195.33,61500.0,193.3304,193.8558,191.883,193.6377,61500.0
2024-09-18 14:20:00,195.33,196.53,195.03,196.53,38578.0,193.6377,194.8273,193.3403,194.8273,38578.0
2024-09-18 14:30:00,196.59,197.52,196.13,197.48,77310.0,194.8868,195.8087,194.4307,195.769,77310.0
2024-09-18 14:40:00,197.48,197.55,194.17,195.91,64704.0,195.769,195.8384,192.4877,194.2127,64704.0
2024-09-18 14:50:00,195.76,196.88,194.4,194.41,102982.0,194.064,195.1742,192.7157,192.7256,102982.0
2024-09-18 15:00:00,194.39,194.8,192.83,193.44,100709.0,192.7058,193.1123,191.1593,191.7641,100709.0
2024-09-18 15:10:00,193.35,195.05,193.17,195.0,87298.0,191.6748,193.3601,191.4964,193.3105,87298.0
2024-09-18 15:20:00,195.0,195.07,193.3,194.36,91406.0,193.3105,193.3799,191.6253,192.6761,91406.0
2024-09-18 15:30:00,194.37,194.75,193.13,193.85,53066.0,192.686,193.0627,191.4567,192.1705,53066.0
2024-09-18 15:40:00,194.0,194.18,192.88,193.49,56388.0,192.3192,192.4976,191.2089,191.8136,56388.0
2024-09-18 15:50:00,193.65,194.21,193.22,194.16,131370.0,191.9722,192.5274,191.546,192.4778,131370.0
2024-09-19 09:30:00,198.57,199.85,196.0,196.9,106793.0,196.8496,198.1185,194.3019,195.1941,106793.0
2024-09-19 09:40:00,196.69,197.1,194.04,195.67,51890.0,194.9859,195.3923,192.3589,193.9747,51890.0
2024-09-19 09:50:00,195.61,197.04,194.6,196.56,39585.0,193.9153,195.3329,192.914,194.857,39585.0
2024-09-19 10:00:00,196.7,197.09,195.5,195.73,26597.0,194.9958,195.3824,193.8062,194.0342,26597.0
2024-09-19 10:10:00,195.74,196.51,195.74,196.21,34275.0,194.0441,194.8075,194.0441,194.5101,34275.0
2024-09-19 10:20:00,196.2,196.24,195.5,196.2,28268.0,194.5001,194.5398,193.8062,194.5001,28268.0
2024-09-19 10:30:00,196.31,196.82,196.19,196.82,17799.0,194.6092,195.1148,194.4902,195.1148,17799.0
2024-09-19 10:40:00,196.87,196.89,195.62,196.25,22501.0,195.1643,195.1842,193.9252,194.5497,22501.0
2024-09-19 10:50:00,196.19,196.63,195.84,196.34,13513.0,194.4902,194.9264,194.1433,194.6389,13513.0
2024-09-19 11:00:00,196.44,196.86,196.14,196.22,24396.0,194.7381,195.1544,194.4407,194.52,24396.0
2024-09-19 11:10:00,196.29,196.9,196.29,196.78,25513.0,194.5894,195.1941,194.5894,195.0751,25513.0
2024-09-19 11:20:00,196.91,196.91,196.13,196.32,17196.0,195.204,195.204,194.4307,194.6191,17196.0
2024-09-19 11:30:00,196.32,196.37,195.83,195.83,15166.0,194.6191,194.6687,194.1333,194.1333,15166.0
2024-09-19 11:40:00,195.92,196.05,195.69,196.03,8010.0,194.2226,194.3514,193.9946,194.3316,8010.0
2024-09-19 11:50:00,196.1,196.25,195.87,196.16,8195.0,194.401,194.5497,194.173,194.4605,8195.0
2024-09-19 12:00:00,196.16,196.88,196.08,196.78,16342.0,194.4605,195.1742,194.3812,195.0751,16342.0
2024-09-19 12:10:00,196.61,196.61,196.11,196.15,19076.0,194.9066,194.9066,194.4109,194.4506,19076.0
2024-09-19 12:20:00,196.12,196.16,195.79,195.85,15465.0,194.4208,194.4605,194.0937,194.1532,15465.0
2024-09-19 12:30:00,195.89,196.3,195.81,196.25,43902.0,194.1928,194.5993,194.1135,194.5497,43902.0
2024-09-19 12:40:00,196.2,196.37,196.06,196.17,25481.0,194.5001,194.6687,194.3614,194.4704,25481.0
2024-09-19 12:50:00,196.23,196.55,196.0,196.46,16551.0,194.5299,194.8471,194.3019,194.7579,16551.0
2024-09-19 13:00:00,196.6,196.92,196.41,196.92,40365.0,194.8967,195.2139,194.7083,195.2139,40365.0
2024-09-19 13:10:00,196.72,196.91,196.65,196.75,14497.0,195.0156,195.204,194.9462,195.0454,14497.0
2024-09-19 13:20:00,196.69,196.91,196.51,196.73,20542.0,194.9859,195.204,194.8075,195.0255,20542.0
2024-09-19 13:30:00,196.74,196.96,196.69,196.92,36278.0,195.0355,195.2536,194.9859,195.2139,36278.0
2024-09-19 13:40:00,196.91,197.14,196.66,196.66,13356.0,195.204,195.432,194.9562,194.9562,13356.0
2024-09-19 13:50:00,196.65,196.76,196.5,196.59,10316.0,194.9462,195.0553,194.7975,194.8868,10316.0
2024-09-19 14:00:00,196.62,196.63,195.8,195.83,11946.0,194.9165,194.9264,194.1036,194.1333,11946.0
2024-09-19 14:10:00,195.83,195.94,194.87,195.12,32593.0,194.1333,194.2424,193.1817,193.4295,32593.0
2024-09-19 14:20:00,195.22,196.32,195.14,196.19,23251.0,193.5286,194.6191,193.4493,194.4902,23251.0
2024-09-19 14:30:00,196.19,196.19,195.62,195.81,10201.0,194.4902,194.4902,193.9252,194.1135,10201.0
2024-09-19 14:40:00,195.87,195.89,195.37,195.4,19119.0,194.173,194.1928,193.6773,193.7071,19119.0
2024-09-19 14:50:00,195.29,195.81,195.27,195.73,21933.0,193.598,194.1135,193.5782,194.0342,21933.0
2024-09-19 15:00:00,195.72,196.36,195.69,196.28,10197.0,194.0243,194.6588,193.9946,194.5794,10197.0
2024-09-19 15:10:00,196.34,196.38,195.92,195.92,19945.0,194.6389,194.6786,194.2226,194.2226,19945.0
2024-09-19 15:20:00,195.96,196.29,195.75,196.25,15356.0,194.2622,194.5894,194.054,194.5497,15356.0
2024-09-19 15:30:00,196.2,196.39,195.95,196.38,29332.0,194.5001,194.6885,194.2523,194.6786,29332.0
2024-09-19 15:40:00,196.36,197.05,196.32,196.76,59388.0,194.6588,195.3428,194.6191,195.0553,59388.0
2024-09-19 15:50:00,196.66,197.26,196.36,197.01,169327.0,194.9562,195.551,194.6588,195.3031,169327.0
2024-09-20 09:30:00,192.47,194.36,192.04,192.52,319210.0,190.8025,192.6761,190.3762,190.852,319210.0
2024-09-20 09:40:00,192.58,192.99,191.3,191.52,40715.0,190.9115,191.318,189.6426,189.8607,40715.0
2024-09-20 09:50:00,191.39,192.34,191.27,192.22,60269.0,189.7318,190.6736,189.6129,190.5546,60269.0
2024-09-20 10:00:00,192.22,193.08,192.21,192.88,31474.0,190.5546,191.4072,190.5447,191.2089,31474.0
2024-09-20 10:10:00,193.02,193.69,192.62,193.69,66627.0,191.3477,192.0119,190.9512,192.0119,66627.0
2024-09-20 10:20:00,193.52,194.22,192.6,192.61,88176.0,191.8434,192.5373,190.9313,190.9412,88176.0
2024-09-20 10:30:00,192.65,193.3,192.51,192.78,33392.0,190.9809,191.6253,190.8421,191.1098,33392.0
2024-09-20 10:40:00,192.78,193.24,192.63,192.98,24407.0,191.1098,191.5658,190.9611,191.308,24407.0
2024-09-20 10:50:00,192.97,193.64,192.95,192.99,21059.0,191.2981,191.9623,191.2783,191.318,21059.0
2024-09-20 11:00:00,192.99,193.14,192.24,192.79,13551.0,191.318,191.4667,190.5744,191.1197,13551.0
2024-09-20 11:10:00,192.79,193.07,192.62,192.73,13363.0,191.1197,191.3973,190.9512,191.0602,13363.0
2024-09-20 11:20:00,192.71,192.81,192.26,192.33,12692.0,191.0404,191.1395,190.5943,190.6637,12692.0
2024-09-20 11:30:00,192.31,193.14,192.0,193.14,18351.0,190.6438,191.4667,190.3365,191.4667,18351.0
2024-09-20 11:40:00,193.09,194.02,192.97,193.05,14903.0,191.4171,192.339,191.2981,191.3774,14903.0
2024-09-20 11:50:00,192.95,193.63,192.67,193.38,18239.0,191.2783,191.9524,191.0007,191.7046,18239.0
2024-09-20 12:00:00,193.38,193.55,193.01,193.37,11982.0,191.7046,191.8731,191.3378,191.6947,11982.0
2024-09-20 12:10:00,193.43,194.1,193.42,194.1,18999.0,191.7541,192.4183,191.7442,192.4183,18999.0
2024-09-20 12:20:00,194.05,194.18,193.77,193.93,26640.0,192.3688,192.4976,192.0912,192.2498,26640.0
2024-09-20 12:30:00,193.89,194.05,193.75,193.77,11795.0,192.2102,192.3688,192.0714,192.0912,11795.0
2024-09-20 12:40:00,193.84,194.08,193.77,194.0,10031.0,192.1606,192.3985,192.0912,192.3192,10031.0
2024-09-20 12:50:00,193.98,194.3,193.64,193.81,31972.0,192.2994,192.6166,191.9623,192.1308,31972.0
2024-09-20 13:00:00,193.83,194.04,193.69,193.78,23627.0,192.1507,192.3589,192.0119,192.1011,23627.0
2024-09-20 13:10:00,193.8,194.0,193.73,193.87,11115.0,192.1209,192.3192,192.0515,192.1903,11115.0
2024-09-20 13:20:00,193.82,193.88,193.45,193.64,12714.0,192.1408,192.2002,191.774,191.9623,12714.0
2024-09-20 13:30:00,193.68,193.81,193.56,193.58,12588.0,192.002,192.1308,191.883,191.9028,12588.0
2024-09-20 13:40:00,193.56,193.89,193.52,193.62,16545.0,191.883,192.2102,191.8434,191.9425,16545.0
2024-09-20 13:50:00,193.6,193.63,193.26,193.34,11672.0,191.9227,191.9524,191.5856,191.6649,11672.0
2024-09-20 14:00:00,193.34,193.35,192.7,192.7,12708.0,191.6649,191.6748,191.0305,191.0305,12708.0
2024-09-20 14:10:00,192.69,193.06,192.54,192.79,15090.0,191.0205,191.3873,190.8718,191.1197,15090.0
2024-09-20 14:20:00,192.8,192.96,192.7,192.87,8939.0,191.1296,191.2882,191.0305,191.199,8939.0
2024-09-20 14:30:00,192.87,193.13,192.8,193.03,12456.0,191.199,191.4567,191.1296,191.3576,12456.0
2024-09-20 14:40:00,193.0,193.09,192.78,193.01,16731.0,191.3279,191.4171,191.1098,191.3378,16731.0
2024-09-20 14:50:00,192.97,193.01,192.69,192.73,16536.0,191.2981,191.3378,191.0205,191.0602,16536.0
2024-09-20 15:00:00,192.73,192.93,192.43,192.59,15205.0,191.0602,191.2585,190.7628,190.9214,15205.0
2024-09-20 15:10:00,192.55,192.58,192.05,192.24,21102.0,190.8818,190.9115,190.3861,190.5744,21102.0
2024-09-20 15:20:00,192.23,192.68,192.22,192.43,25621.0,190.5645,191.0106,190.5546,190.7628,25621.0
2024-09-20 15:30:00,192.43,192.54,191.89,192.06,39098.0,190.7628,190.8718,190.2275,190.396,39098.0
2024-09-20 15:40:00,192.06,192.06,191.08,191.27,92338.0,190.396,190.396,189.4245,189.6129,92338.0
2024-09-20 15:50:00,191.27,191.92,191.04,191.89,243662.0,189.6129,190.2572,189.3848,190.2275,243662.0
2024-09-23 09:30:00,193.01,194.64,192.03,192.48,70607.0,191.3378,192.9537,190.3663,190.8124,70607.0
2024-09-23 09:40:00,192.48,193.25,191.05,192.09,25497.0,190.8124,191.5757,189.3948,190.4257,25497.0
2024-09-23 09:50:00,192.09,192.84,192.08,192.46,17876.0,190.4257,191.1692,190.4158,190.7925,17876.0
2024-09-23 10:00:00,192.59,193.57,192.46,193.57,24060.0,190.9214,191.8929,190.7925,191.8929,24060.0
2024-09-23 10:10:00,193.76,193.77,192.85,193.23,23492.0,192.0813,192.0912,191.1792,191.5559,23492.0
2024-09-23 10:20:00,193.23,193.34,192.29,192.31,13431.0,191.5559,191.6649,190.624,190.6438,13431.0
2024-09-23 10:30:00,192.47,193.0,192.31,192.7,16157.0,190.8025,191.3279,190.6438,191.0305,16157.0
2024-09-23 10:40:00,192.68,192.93,192.06,192.06,14143.0,191.0106,191.2585,190.396,190.396,14143.0
2024-09-23 10:50:00,192.16,192.28,191.68,191.89,24439.0,190.4951,190.6141,190.0193,190.2275,24439.0
2024-09-23 11:00:00,191.97,191.97,191.41,191.5,13019.0,190.3068,190.3068,189.7516,189.8409,13019.0
2024-09-23 11:10:00,191.5,192.05,191.49,192.05,9111.0,189.8409,190.3861,189.8309,190.3861,9111.0
2024-09-23 11:20:00,192.0,192.2,191.77,191.9,10840.0,190.3365,190.5348,190.1085,190.2374,10840.0
2024-09-23 11:30:00,191.85,192.25,191.85,192.21,17994.0,190.1878,190.5844,190.1878,190.5447,17994.0
2024-09-23 11:40:00,192.3,192.39,192.14,192.23,7436.0,190.6339,190.7231,190.4753,190.5645,7436.0
2024-09-23 11:50:00,192.22,192.35,192.06,192.12,5894.0,190.5546,190.6835,190.396,190.4555,5894.0
2024-09-23 12:00:00,192.07,192.22,192.01,192.16,9029.0,190.4059,190.5546,190.3464,190.4951,9029.0
2024-09-23 12:10:00,192.19,192.35,191.9,192.3,67471.0,190.5249,190.6835,190.2374,190.6339,67471.0
2024-09-23 12:20:00,192.34,192.37,192.05,192.22,13778.0,190.6736,190.7033,190.3861,190.5546,13778.0
2024-09-23 12:30:00,192.14,192.6,192.06,192.4,14296.0,190.4753,190.9313,190.396,190.7331,14296.0
2024-09-23 12:40:00,192.4,192.65,192.33,192.64,10061.0,190.7331,190.9809,190.6637,190.971,10061.0
2024-09-23 12:50:00,192.62,192.7,192.56,192.65,15683.0,190.9512,191.0305,190.8917,190.9809,15683.0
2024-09-23 13:00:00,192.68,192.69,192.47,192.67,10240.0,191.0106,191.0205,190.8025,191.0007,10240.0
2024-09-23 13:10:00,192.68,192.83,192.51,192.77,14811.0,191.0106,191.1593,190.8421,191.0999,14811.0
2024-09-23 13:20:00,192.77,192.8,192.6,192.8,9989.0,191.0999,191.1296,190.9313,191.1296,9989.0
2024-09-23 13:30:00,192.8,192.98,192.69,192.96,8446.0,191.1296,191.308,191.0205,191.2882,8446.0
2024-09-23 13:40:00,192.85,192.95,192.58,192.74,11181.0,191.1792,191.2783,190.9115,191.0701,11181.0
2024-09-23 13:50:00,192.8,192.8,192.51,192.62,7408.0,191.1296,191.1296,190.8421,190.9512,7408.0
2024-09-23 14:00:00,192.62,192.63,192.25,192.51,10247.0,190.9512,190.9611,190.5844,190.8421,10247.0
2024-09-23 14:10:00,192.51,192.8,192.44,192.75,10036.0,190.8421,191.1296,190.7727,191.08,10036.0
2024-09-23 14:20:00,192.75,193.1,192.73,192.88,19982.0,191.08,191.427,191.0602,191.2089,19982.0
2024-09-23 14:30:00,192.83,193.08,192.82,192.83,34517.0,191.1593,191.4072,191.1494,191.1593,34517.0
2024-09-23 14:40:00,192.83,193.03,192.76,193.03,22182.0,191.1593,191.3576,191.0899,191.3576,22182.0
2024-09-23 14:50:00,193.03,193.34,192.87,193.31,30189.0,191.3576,191.6649,191.199,191.6352,30189.0
2024-09-23 15:00:00,193.28,193.55,193.24,193.4,17926.0,191.6054,191.8731,191.5658,191.7244,17926.0
2024-09-23 15:10:00,193.39,193.53,193.26,193.43,31396.0,191.7145,191.8533,191.5856,191.7541,31396.0
2024-09-23 15:20:00,193.48,193.53,193.33,193.38,25213.0,191.8037,191.8533,191.655,191.7046,25213.0
2024-09-23 15:30:00,193.4,193.9,193.37,193.58,42498.0,191.7244,192.2201,191.6947,191.9028,42498.0
2024-09-23 15:40:00,193.56,193.61,193.24,193.55,58236.0,191.883,191.9326,191.5658,191.8731,58236.0
2024-09-23 15:50:00,193.55,193.84,193.34,193.35,214461.0,191.8731,192.1606,191.6649,191.6748,214461.0
2024-09-24 09:30:00,194.31,194.39,191.69,192.91,44110.0,192.6265,192.7058,190.0292,191.2386,44110.0
2024-09-24 09:40:00,192.72,192.77,191.69,191.99,29363.0,191.0503,191.0999,190.0292,190.3266,29363.0
2024-09-24 09:50:00,192.05,192.17,191.31,191.9,20961.0,190.3861,190.5051,189.6525,190.2374,20961.0
2024-09-24 10:00:00,191.87,192.54,191.0,192.34,58859.0,190.2077,190.8718,189.3452,190.6736,58859.0
2024-09-24 10:10:00,192.34,192.93,192.26,192.62,20466.0,190.6736,191.2585,190.5943,190.9512,20466.0
2024-09-24 10:20:00,192.77,193.73,192.63,192.99,31286.0,191.0999,192.0515,190.9611,191.318,31286.0
2024-09-24 10:30:00,193.0,193.21,191.91,192.08,10976.0,191.3279,191.536,190.2473,190.4158,10976.0
2024-09-24 10:40:00,192.19,192.52,191.73,191.85,11090.0,190.5249,190.852,190.0689,190.1878,11090.0
2024-09-24 10:50:00,191.82,192.33,191.73,191.95,7539.0,190.1581,190.6637,190.0689,190.287,7539.0
2024-09-24 11:00:00,191.88,192.33,191.79,192.15,7810.0,190.2176,190.6637,190.1283,190.4852,7810.0
2024-09-24 11:10:00,192.25,192.33,192.01,192.13,9519.0,190.5844,190.6637,190.3464,190.4654,9519.0
2024-09-24 11:20:00,192.12,192.28,191.7,191.86,12200.0,190.4555,190.6141,190.0391,190.1977,12200.0
2024-09-24 11:30:00,191.98,192.21,191.88,192.2,20142.0,190.3167,190.5447,190.2176,190.5348,20142.0
2024-09-24 11:40:00,192.13,192.5,191.93,192.02,13416.0,190.4654,190.8322,190.2671,190.3564,13416.0
2024-09-24 11:50:00,191.97,192.33,191.8,191.87,7476.0,190.3068,190.6637,190.1383,190.2077,7476.0
2024-09-24 12:00:00,191.95,192.22,191.89,192.08,18934.0,190.287,190.5546,190.2275,190.4158,18934.0
2024-09-24 12:10:00,192.08,192.15,191.73,191.83,15462.0,190.4158,190.4852,190.0689,190.168,15462.0
2024-09-24 12:20:00,191.73,191.88,190.87,191.22,18809.0,190.0689,190.2176,189.2163,189.5633,18809.0
2024-09-24 12:30:00,191.08,191.45,191.08,191.35,9399.0,189.4245,189.7913,189.4245,189.6922,9399.0
2024-09-24 12:40:00,191.26,191.5,191.04,191.13,6635.0,189.6029,189.8409,189.3848,189.4741,6635.0
2024-09-24 12:50:00,191.19,191.45,190.93,191.05,7226.0,189.5335,189.7913,189.2758,189.3948,7226.0
2024-09-24 13:00:00,191.1,191.78,191.02,191.78,15643.0,189.4443,190.1184,189.365,190.1184,15643.0
2024-09-24 13:10:00,191.78,192.05,191.54,191.63,21304.0,190.1184,190.3861,189.8805,189.9697,21304.0
2024-09-24 13:20:00,191.64,191.77,191.56,191.65,3820.0,189.9796,190.1085,189.9003,189.9896,3820.0
2024-09-24 13:30:00,191.57,191.67,191.44,191.58,7931.0,189.9103,190.0094,189.7814,189.9202,7931.0
2024-09-24 13:40:00,191.56,191.71,191.47,191.62,8551.0,189.9003,190.049,189.8111,189.9598,8551.0
2024-09-24 13:50:00,191.55,191.57,191.46,191.46,3515.0,189.8904,189.9103,189.8012,189.8012,3515.0
2024-09-24 14:00:00,191.49,191.57,191.38,191.5,8182.0,189.8309,189.9103,189.7219,189.8409,8182.0
2024-09-24 14:10:00,191.44,191.57,191.16,191.3,7888.0,189.7814,189.9103,189.5038,189.6426,7888.0
2024-09-24 14:20:00,191.37,191.53,191.28,191.42,4174.0,189.712,189.8706,189.6228,189.7616,4174.0
2024-09-24 14:30:00,191.35,191.65,191.15,191.58,5133.0,189.6922,189.9896,189.4939,189.9202,5133.0
2024-09-24 14:40:00,191.64,191.7,191.49,191.5,6313.0,189.9796,190.0391,189.8309,189.8409,6313.0
2024-09-24 14:50:00,191.54,191.66,191.53,191.65,4925.0,189.8805,189.9995,189.8706,189.9896,4925.0
2024-09-24 15:00:00,191.62,191.79,191.59,191.72,11153.0,189.9598,190.1283,189.9301,190.059,11153.0
2024-09-24 15:10:00,191.66,191.82,191.49,191.69,23073.0,189.9995,190.1581,189.8309,190.0292,23073.0
2024-09-24 15:20:00,191.68,191.91,191.49,191.89,14811.0,190.0193,190.2473,189.8309,190.2275,14811.0
2024-09-24 15:30:00,191.89,191.95,191.7,191.81,9355.0,190.2275,190.287,190.0391,190.1482,9355.0
2024-09-24 15:40:00,191.75,192.31,191.72,192.14,28415.0,190.0887,190.6438,190.059,190.4753,28415.0
2024-09-24 15:50:00,192.02,192.56,192.02,192.38,124091.0,190.3564,190.8917,190.3564,190.7132,124091.0
2024-09-25 09:30:00,190.28,190.78,188.24,189.79,124994.0,188.6314,189.1271,186.6091,188.1457,124994.0
2024-09-25 09:40:00,189.67,190.32,188.28,188.62,90621.0,188.0267,188.6711,186.6488,186.9858,90621.0
2024-09-25 09:50:00,188.68,189.59,188.67,189.2,81931.0,187.0453,187.9474,187.0354,187.5608,81931.0
2024-09-25 10:00:00,189.35,189.59,189.08,189.36,48460.0,187.7095,187.9474,187.4418,187.7194,48460.0
2024-09-25 10:10:00,189.46,189.48,188.69,188.85,14713.0,187.8185,187.8384,187.0552,187.2138,14713.0
2024-09-25 10:20:00,188.69,188.87,187.6,188.09,60282.0,187.0552,187.2336,185.9746,186.4604,60282.0
2024-09-25 10:30:00,188.0,188.95,187.88,188.86,42849.0,186.3712,187.313,186.2522,187.2237,42849.0
2024-09-25 10:40:00,188.86,189.0,188.32,188.53,22817.0,187.2237,187.3625,186.6884,186.8966,22817.0
2024-09-25 10:50:00,188.53,188.8,188.36,188.8,18961.0,186.8966,187.1643,186.7281,187.1643,18961.0
2024-09-25 11:00:00,188.77,188.79,188.05,188.07,16867.0,187.1345,187.1543,186.4208,186.4406,16867.0
2024-09-25 11:10:00,188.12,188.57,187.74,188.56,18221.0,186.4901,186.9362,186.1134,186.9263,18221.0
2024-09-25 11:20:00,188.5,188.57,187.98,188.19,17978.0,186.8669,186.9362,186.3514,186.5595,17978.0
2024-09-25 11:30:00,188.19,188.46,188.17,188.23,23130.0,186.5595,186.8272,186.5397,186.5992,23130.0
2024-09-25 11:40:00,188.23,188.62,188.18,188.48,10818.0,186.5992,186.9858,186.5496,186.847,10818.0
2024-09-25 11:50:00,188.53,188.53,188.02,188.22,14123.0,186.8966,186.8966,186.391,186.5893,14123.0
2024-09-25 12:00:00,188.24,188.75,188.24,188.55,45504.0,186.6091,187.1147,186.6091,186.9164,45504.0
2024-09-25 12:10:00,188.49,188.52,188.39,188.4,5040.0,186.8569,186.8867,186.7578,186.7677,5040.0
2024-09-25 12:20:00,188.54,188.55,188.01,188.17,23827.0,186.9065,186.9164,186.3811,186.5397,23827.0
2024-09-25 12:30:00,188.17,188.42,188.1,188.13,14517.0,186.5397,186.7875,186.4703,186.5001,14517.0
2024-09-25 12:40:00,188.11,188.16,187.75,187.82,9345.0,186.4802,186.5298,186.1233,186.1927,9345.0
2024-09-25 12:50:00,187.9,188.03,187.56,187.69,15130.0,186.272,186.4009,185.935,186.0639,15130.0
2024-09-25 13:00:00,187.76,188.04,187.55,187.77,10281.0,186.1333,186.4108,185.9251,186.1432,10281.0
2024-09-25 13:10:00,187.69,187.74,187.41,187.41,9599.0,186.0639,186.1134,185.7863,185.7863,9599.0
2024-09-25 13:20:00,187.38,187.38,186.92,187.11,18841.0,185.7566,185.7566,185.3005,185.4889,18841.0
2024-09-25 13:30:00,187.1,187.57,186.75,187.49,21658.0,185.479,185.9449,185.132,185.8656,21658.0
2024-09-25 13:40:00,187.46,187.55,187.33,187.48,9808.0,185.8359,185.9251,185.707,185.8557,9808.0
2024-09-25 13:50:00,187.53,187.68,187.44,187.57,17335.0,185.9053,186.054,185.816,185.9449,17335.0
2024-09-25 14:00:00,187.53,187.54,187.33,187.36,10337.0,185.9053,185.9152,185.707,185.7367,10337.0
2024-09-25 14:10:00,187.33,187.51,187.14,187.35,7509.0,185.707,185.8854,185.5186,185.7268,7509.0
2024-09-25 14:20:00,187.29,187.52,187.27,187.5,18359.0,185.6673,185.8953,185.6475,185.8755,18359.0
2024-09-25 14:30:00,187.48,188.0,187.46,187.76,41867.0,185.8557,186.3712,185.8359,186.1333,41867.0
2024-09-25 14:40:00,187.69,187.8,187.49,187.56,26221.0,186.0639,186.1729,185.8656,185.935,26221.0
2024-09-25 14:50:00,187.61,187.71,187.4,187.4,11265.0,185.9846,186.0837,185.7764,185.7764,11265.0
2024-09-25 15:00:00,187.4,187.91,187.37,187.75,14932.0,185.7764,186.282,185.7466,186.1233,14932.0
2024-09-25 15:10:00,187.72,187.78,187.36,187.43,16346.0,186.0936,186.1531,185.7367,185.8061,16346.0
2024-09-25 15:20:00,187.38,187.62,187.31,187.56,12362.0,185.7566,185.9945,185.6872,185.935,12362.0
2024-09-25 15:30:00,187.51,187.54,186.65,186.81,34533.0,185.8854,185.9152,185.0329,185.1915,34533.0
2024-09-25 15:40:00,186.72,187.21,186.69,187.09,60706.0,185.1023,185.588,185.0725,185.4691,60706.0
2024-09-25 15:50:00,187.08,187.26,186.85,187.17,191350.0,185.4592,185.6376,185.2311,185.5484,191350.0
2024-09-26 09:30:00,188.37,188.48,186.66,187.95,74579.0,186.738,186.847,185.0428,186.3216,74579.0
2024-09-26 09:40:00,187.67,188.29,187.26,187.69,35294.0,186.044,186.6587,185.6376,186.0639,35294.0
2024-09-26 09:50:00,187.69,188.03,187.07,187.27,26777.0,186.0639,186.4009,185.4492,185.6475,26777.0
2024-09-26 10:00:00,187.17,188.36,187.05,187.34,36053.0,185.5484,186.7281,185.4294,185.7169,36053.0
2024-09-26 10:10:00,187.39,187.92,187.37,187.47,36594.0,185.7665,186.2919,185.7466,185.8458,36594.0
2024-09-26 10:20:00,187.5,187.5,186.66,186.96,23122.0,185.8755,185.8755,185.0428,185.3402,23122.0
2024-09-26 10:30:00,186.99,187.95,186.9,187.83,22429.0,185.3699,186.3216,185.2807,186.2027,22429.0
2024-09-26 10:40:00,187.69,188.0,187.22,188.0,25906.0,186.0639,186.3712,185.5979,186.3712,25906.0
2024-09-26 10:50:00,187.94,188.09,187.03,187.17,18217.0,186.3117,186.4604,185.4096,185.5484,18217.0
2024-09-26 11:00:00,187.11,187.61,186.89,187.36,14140.0,185.4889,185.9846,185.2708,185.7367,14140.0
2024-09-26 11:10:00,187.45,187.89,187.35,187.69,14730.0,185.8259,186.2621,185.7268,186.0639,14730.0
2024-09-26 11:20:00,187.66,187.72,186.99,187.23,14657.0,186.0341,186.0936,185.3699,185.6079,14657.0
2024-09-26 11:30:00,187.15,187.59,187.14,187.42,9732.0,185.5285,185.9647,185.5186,185.7962,9732.0
2024-09-26 11:40:00,187.44,187.84,187.4,187.68,15522.0,185.816,186.2126,185.7764,186.054,15522.0
2024-09-26 11:50:00,187.68,187.83,187.61,187.67,21901.0,186.054,186.2027,185.9846,186.044,21901.0
2024-09-26 12:00:00,187.65,187.78,187.45,187.71,24194.0,186.0242,186.1531,185.8259,186.0837,24194.0
2024-09-26 12:10:00,187.72,187.86,187.59,187.72,16539.0,186.0936,186.2324,185.9647,186.0936,16539.0
2024-09-26 12:20:00,187.71,187.75,187.35,187.35,17515.0,186.0837,186.1233,185.7268,185.7268,17515.0
2024-09-26 12:30:00,187.34,187.4,187.17,187.29,18529.0,185.7169,185.7764,185.5484,185.6673,18529.0
2024-09-26 12:40:00,187.29,187.53,187.16,187.46,7560.0,185.6673,185.9053,185.5385,185.8359,7560.0
2024-09-26 12:50:00,187.46,187.51,187.26,187.37,11498.0,185.8359,185.8854,185.6376,185.7466,11498.0
2024-09-26 13:00:00,187.4,187.74,187.36,187.4,15826.0,185.7764,186.1134,185.7367,185.7764,15826.0
2024-09-26 13:10:00,187.47,187.55,187.15,187.23,16533.0,185.8458,185.9251,185.5285,185.6079,16533.0
2024-09-26 13:20:00,187.24,187.42,187.01,187.29,29650.0,185.6178,185.7962,185.3898,185.6673,29650.0
2024-09-26 13:30:00,187.28,187.78,187.24,187.68,20076.0,185.6574,186.1531,185.6178,186.054,20076.0
2024-09-26 13:40:00,187.68,188.09,187.54,187.96,34154.0,186.054,186.4604,185.9152,186.3315,34154.0
2024-09-26 13:50:00,187.94,188.11,187.52,188.04,55953.0,186.3117,186.4802,185.8953,186.4108,55953.0
2024-09-26 14:00:00,188.09,188.21,187.79,187.81,11665.0,186.4604,186.5794,186.163,186.1828,11665.0
2024-09-26 14:10:00,187.75,188.32,187.73,188.04,15606.0,186.1233,186.6884,186.1035,186.4108,15606.0
2024-09-26 14:20:00,188.07,188.08,187.83,187.96,10676.0,186.4406,186.4505,186.2027,186.3315,10676.0
2024-09-26 14:30:00,187.88,188.02,187.82,187.86,19659.0,186.2522,186.391,186.1927,186.2324,19659.0
2024-09-26 14:40:00,187.81,187.94,187.73,187.94,10425.0,186.1828,186.3117,186.1035,186.3117,10425.0
2024-09-26 14:50:00,187.91,188.27,187.87,188.18,17118.0,186.282,186.6388,186.2423,186.5496,17118.0
2024-09-26 15:00:00,188.15,188.28,187.86,187.91,26888.0,186.5199,186.6488,186.2324,186.282,26888.0
2024-09-26 15:10:00,187.91,188.06,187.59,187.6,22117.0,186.282,186.4307,185.9647,185.9746,22117.0
2024-09-26 15:20:00,187.57,187.73,187.39,187.53,19754.0,185.9449,186.1035,185.7665,185.9053,19754.0
2024-09-26 15:30:00,187.57,187.59,187.16,187.41,23093.0,185.9449,185.9647,185.5385,185.7863,23093.0
2024-09-26 15:40:00,187.44,187.74,187.31,187.67,41170.0,185.816,186.1134,185.6872,186.044,41170.0
2024-09-26 15:50:00,187.73,188.28,187.72,187.93,137394.0,186.1035,186.6488,186.0936,186.3018,137394.0
2024-09-27 09:30:00,189.73,190.83,189.19,190.43,44672.0,188.0862,189.1767,187.5509,188.7801,44672.0
2024-09-27 09:40:00,190.47,190.47,189.03,189.36,6729.0,188.8198,188.8198,187.3923,187.7194,6729.0
2024-09-27 09:50:00,189.2,190.0,189.2,189.87,20061.0,187.5608,188.3539,187.5608,188.225,20061.0
2024-09-27 10:00:00,190.01,190.81,189.3,190.81,14370.0,188.3638,189.1568,187.6599,189.1568,14370.0
2024-09-27 10:10:00,190.66,190.96,190.48,190.78,14109.0,189.0081,189.3055,188.8297,189.1271,14109.0
2024-09-27 10:20:00,190.91,191.04,190.69,190.73,12391.0,189.256,189.3848,189.0379,189.0775,12391.0
2024-09-27 10:30:00,190.95,191.51,190.82,191.09,21697.0,189.2956,189.8508,189.1668,189.4344,21697.0
2024-09-27 10:40:00,191.08,191.31,190.81,191.3,8419.0,189.4245,189.6525,189.1568,189.6426,8419.0
2024-09-27 10:50:00,191.38,192.15,191.36,192.05,11991.0,189.7219,190.4852,189.7021,190.3861,11991.0
2024-09-27 11:00:00,191.93,191.96,191.27,191.9,13156.0,190.2671,190.2969,189.6129,190.2374,13156.0
2024-09-27 11:10:00,191.74,191.94,191.64,191.84,13438.0,190.0788,190.277,189.9796,190.1779,13438.0
2024-09-27 11:20:00,191.84,192.31,191.76,192.23,23651.0,190.1779,190.6438,190.0986,190.5645,23651.0
2024-09-27 11:30:00,192.23,192.43,191.97,192.36,21603.0,190.5645,190.7628,190.3068,190.6934,21603.0
2024-09-27 11:40:00,192.46,193.11,192.42,192.77,61423.0,190.7925,191.4369,190.7529,191.0999,61423.0
2024-09-27 11:50:00,192.77,192.92,191.91,191.91,15428.0,191.0999,191.2486,190.2473,190.2473,15428.0
2024-09-27 12:00:00,191.92,192.08,191.58,191.97,24507.0,190.2572,190.4158,189.9202,190.3068,24507.0
2024-09-27 12:10:00,191.89,192.0,191.71,191.74,26442.0,190.2275,190.3365,190.049,190.0788,26442.0
2024-09-27 12:20:00,191.77,191.9,191.29,191.29,19792.0,190.1085,190.2374,189.6327,189.6327,19792.0
2024-09-27 12:30:00,191.28,191.48,191.16,191.29,11317.0,189.6228,189.821,189.5038,189.6327,11317.0
2024-09-27 12:40:00,191.36,191.36,190.86,191.01,7598.0,189.7021,189.7021,189.2064,189.3551,7598.0
2024-09-27 12:50:00,191.01,191.21,190.8,190.88,5564.0,189.3551,189.5534,189.1469,189.2262,5564.0
2024-09-27 13:00:00,190.91,190.99,190.2,190.23,15644.0,189.256,189.3353,188.5521,188.5819,15644.0
2024-09-27 13:10:00,190.28,190.68,190.28,190.46,8444.0,188.6314,189.028,188.6314,188.8099,8444.0
2024-09-27 13:20:00,190.5,190.58,190.3,190.58,10225.0,188.8495,188.9288,188.6513,188.9288,10225.0
2024-09-27 13:30:00,190.53,190.65,190.2,190.47,14291.0,188.8793,188.9982,188.5521,188.8198,14291.0
2024-09-27 13:40:00,190.47,190.53,190.38,190.39,6360.0,188.8198,188.8793,188.7306,188.7405,6360.0
2024-09-27 13:50:00,190.46,190.51,190.23,190.28,15436.0,188.8099,188.8594,188.5819,188.6314,15436.0
2024-09-27 14:00:00,190.28,190.42,189.93,190.06,17638.0,188.6314,188.7702,188.2845,188.4133,17638.0
2024-09-27 14:10:00,190.13,190.25,189.84,189.84,7180.0,188.4827,188.6017,188.1952,188.1952,7180.0
2024-09-27 14:20:00,189.89,190.02,189.53,189.53,10223.0,188.2448,188.3737,187.8879,187.8879,10223.0
2024-09-27 14:30:00,189.53,189.68,189.2,189.48,7597.0,187.8879,188.0366,187.5608,187.8384,7597.0
2024-09-27 14:40:00,189.43,190.0,189.39,190.0,14096.0,187.7888,188.3539,187.7491,188.3539,14096.0
2024-09-27 14:50:00,189.95,190.1,189.87,190.05,7034.0,188.3043,188.453,188.225,188.4034,7034.0
2024-09-27 15:00:00,190.01,190.14,189.68,189.7,9195.0,188.3638,188.4926,188.0366,188.0565,9195.0
2024-09-27 15:10:00,189.66,189.79,189.5,189.7,23145.0,188.0168,188.1457,187.8582,188.0565,23145.0
2024-09-27 15:20:00,189.7,189.93,189.54,189.87,13623.0,188.0565,188.2845,187.8978,188.225,13623.0
2024-09-27 15:30:00,189.87,190.13,189.82,189.93,16569.0,188.225,188.4827,188.1754,188.2845,16569.0
2024-09-27 15:40:00,189.9,190.38,189.85,190.11,30231.0,188.2547,188.7306,188.2052,188.4629,30231.0
2024-09-27 15:50:00,190.1,190.66,190.02,190.35,119679.0,188.453,189.0081,188.3737,188.7008,119679.0
2024-09-30 09:30:00,189.25,190.0,187.93,189.58,48943.0,187.6104,188.3539,186.3018,187.9375,48943.0
2024-09-30 09:40:00,189.71,189.74,188.53,189.26,9369.0,188.0664,188.0961,186.8966,187.6203,9369.0
2024-09-30 09:50:00,188.95,189.46,188.58,188.74,9541.0,187.313,187.8185,186.9462,187.1048,9541.0
2024-09-30 10:00:00,188.92,189.51,188.69,189.41,12873.0,187.2832,187.8681,187.0552,187.769,12873.0
2024-09-30 10:10:00,189.41,189.56,189.16,189.16,4930.0,187.769,187.9177,187.5211,187.5211,4930.0
2024-09-30 10:20:00,189.34,189.73,188.87,189.07,8408.0,187.6996,188.0862,187.2336,187.4319,8408.0
2024-09-30 10:30:00,189.03,189.61,189.03,189.61,5157.0,187.3923,187.9672,187.3923,187.9672,5157.0
2024-09-30 10:40:00,189.64,190.1,189.64,189.96,7557.0,187.997,188.453,187.997,188.3142,7557.0
2024-09-30 10:50:00,189.96,190.0,189.73,190.0,3702.0,188.3142,188.3539,188.0862,188.3539,3702.0
2024-09-30 11:00:00,190.0,190.31,189.96,190.12,3598.0,188.3539,188.6612,188.3142,188.4728,3598.0
2024-09-30 11:10:00,190.18,190.68,190.18,190.36,6265.0,188.5323,189.028,188.5323,188.7107,6265.0
2024-09-30 11:20:00,190.36,190.49,190.03,190.14,18763.0,188.7107,188.8396,188.3836,188.4926,18763.0
2024-09-30 11:30:00,190.18,190.18,189.76,189.76,26468.0,188.5323,188.5323,188.1159,188.1159,26468.0
2024-09-30 11:40:00,189.84,190.08,189.71,190.0,22240.0,188.1952,188.4332,188.0664,188.3539,22240.0
2024-09-30 11:50:00,190.04,190.51,190.03,190.3,11474.0,188.3935,188.8594,188.3836,188.6513,11474.0
2024-09-30 12:00:00,190.22,190.61,190.15,190.5,4560.0,188.5719,188.9586,188.5026,188.8495,4560.0
2024-09-30 12:10:00,190.47,190.51,190.29,190.32,4062.0,188.8198,188.8594,188.6413,188.6711,4062.0
2024-09-30 12:20:00,190.32,191.0,190.18,190.87,3615.0,188.6711,189.3452,188.5323,189.2163,3615.0
2024-09-30 12:30:00,190.87,190.93,190.63,190.7,2918.0,189.2163,189.2758,188.9784,189.0478,2918.0
2024-09-30 12:40:00,190.79,190.92,190.72,190.84,4361.0,189.137,189.2659,189.0676,189.1866,4361.0
2024-09-30 12:50:00,190.81,190.81,190.73,190.77,1302.0,189.1568,189.1568,189.0775,189.1172,1302.0
2024-09-30 13:00:00,190.74,190.76,190.46,190.76,6397.0,189.0874,189.1073,188.8099,189.1073,6397.0
2024-09-30 13:10:00,190.77,190.87,190.67,190.74,10298.0,189.1172,189.2163,189.0181,189.0874,10298.0
2024-09-30 13:20:00,190.73,190.73,190.58,190.6,3630.0,189.0775,189.0775,188.9288,188.9487,3630.0
2024-09-30 13:30:00,190.61,190.68,190.54,190.6,4231.0,188.9586,189.028,188.8892,188.9487,4231.0
2024-09-30 13:40:00,190.57,190.96,190.57,190.86,3570.0,188.9189,189.3055,188.9189,189.2064,3570.0
2024-09-30 13:50:00,190.91,191.03,190.66,190.72,6522.0,189.256,189.3749,189.0081,189.0676,6522.0
2024-09-30 14:00:00,190.7,190.73,190.11,190.2,7363.0,189.0478,189.0775,188.4629,188.5521,7363.0
2024-09-30 14:10:00,190.14,190.14,189.31,189.31,10507.0,188.4926,188.4926,187.6698,187.6698,10507.0
2024-09-30 14:20:00,189.21,189.21,188.05,188.8,40075.0,187.5707,187.5707,186.4208,187.1643,40075.0
2024-09-30 14:30:00,188.81,189.35,188.29,189.11,8858.0,187.1742,187.7095,186.6587,187.4716,8858.0
2024-09-30 14:40:00,189.28,189.5,189.16,189.42,9467.0,187.6401,187.8582,187.5211,187.7789,9467.0
2024-09-30 14:50:00,189.44,189.62,189.14,189.21,7792.0,187.7987,187.9771,187.5013,187.5707,7792.0
2024-09-30 15:00:00,189.14,189.41,188.84,189.38,11688.0,187.5013,187.769,187.2039,187.7392,11688.0
2024-09-30 15:10:00,189.45,189.74,189.22,189.62,10432.0,187.8086,188.0961,187.5806,187.9771,10432.0
2024-09-30 15:20:00,189.75,189.76,189.47,189.6,19676.0,188.106,188.1159,187.8284,187.9573,19676.0
2024-09-30 15:30:00,189.67,189.97,189.51,189.9,17360.0,188.0267,188.3241,187.8681,188.2547,17360.0
2024-09-30 15:40:00,189.9,190.29,189.9,190.08,21378.0,188.2547,188.6413,188.2547,188.4332,21378.0
2024-09-30 15:50:00,190.13,190.92,189.98,190.76,163153.0,188.4827,189.2659,188.334,189.1073,163153.0
2024-10-01 09:30:00,192.0,192.43,190.77,191.48,43220.0,190.3365,190.7628,189.1172,189.821,43220.0
2024-10-01 09:40:00,191.48,192.4,190.76,190.9,35607.0,189.821,190.7331,189.1073,189.2461,35607.0
2024-10-01 09:50:00,190.73,191.57,190.55,190.93,36743.0,189.0775,189.9103,188.8991,189.2758,36743.0
2024-10-01 10:00:00,191.22,191.56,189.97,190.33,24856.0,189.5633,189.9003,188.3241,188.681,24856.0
2024-10-01 10:10:00,190.24,190.78,189.7,190.1,23443.0,188.5918,189.1271,188.0565,188.453,23443.0
2024-10-01 10:20:00,189.93,192.21,189.69,190.7,29606.0,188.2845,190.5447,188.0465,189.0478,29606.0
2024-10-01 10:30:00,190.83,191.16,190.15,190.98,25885.0,189.1767,189.5038,188.5026,189.3254,25885.0
2024-10-01 10:40:00,190.9,191.45,190.87,191.09,14407.0,189.2461,189.7913,189.2163,189.4344,14407.0
2024-10-01 10:50:00,191.2,191.51,191.02,191.51,8560.0,189.5435,189.8508,189.365,189.8508,8560.0
2024-10-01 11:00:00,191.38,191.66,190.82,191.06,11432.0,189.7219,189.9995,189.1668,189.4047,11432.0
2024-10-01 11:10:00,190.88,191.24,190.56,191.24,25780.0,189.2262,189.5831,188.909,189.5831,25780.0
2024-10-01 11:20:00,191.3,192.06,191.24,192.03,20269.0,189.6426,190.396,189.5831,190.3663,20269.0
2024-10-01 11:30:00,191.87,192.41,191.83,192.36,32370.0,190.2077,190.743,190.168,190.6934,32370.0
2024-10-01 11:40:00,192.47,192.53,191.92,192.02,14541.0,190.8025,190.8619,190.2572,190.3564,14541.0
2024-10-01 11:50:00,192.02,192.37,192.0,192.18,7089.0,190.3564,190.7033,190.3365,190.515,7089.0
2024-10-01 12:00:00,191.98,192.1,191.79,191.9,7654.0,190.3167,190.4357,190.1283,190.2374,7654.0
2024-10-01 12:10:00,192.05,192.32,191.76,191.82,7988.0,190.3861,190.6538,190.0986,190.1581,7988.0
2024-10-01 12:20:00,191.82,192.08,191.59,191.9,16044.0,190.1581,190.4158,189.9301,190.2374,16044.0
2024-10-01 12:30:00,191.86,192.5,191.26,192.5,12393.0,190.1977,190.8322,189.6029,190.8322,12393.0
2024-10-01 12:40:00,192.34,192.44,191.17,191.47,11157.0,190.6736,190.7727,189.5137,189.8111,11157.0
2024-10-01 12:50:00,191.62,192.55,191.47,192.18,12487.0,189.9598,190.8818,189.8111,190.515,12487.0
2024-10-01 13:00:00,192.17,192.17,191.35,191.67,6472.0,190.5051,190.5051,189.6922,190.0094,6472.0
2024-10-01 13:10:00,191.81,191.83,191.3,191.47,3566.0,190.1482,190.168,189.6426,189.8111,3566.0
2024-10-01 13:20:00,191.57,191.78,191.48,191.73,6789.0,189.9103,190.1184,189.821,190.0689,6789.0
2024-10-01 13:30:00,191.46,192.17,191.45,191.92,9679.0,189.8012,190.5051,189.7913,190.2572,9679.0
2024-10-01 13:40:00,191.87,192.26,191.78,192.09,3923.0,190.2077,190.5943,190.1184,190.4257,3923.0
2024-10-01 13:50:00,192.12,192.55,192.1,192.5,15914.0,190.4555,190.8818,190.4357,190.8322,15914.0
2024-10-01 14:00:00,192.55,193.1,192.45,193.0,39544.0,190.8818,191.427,190.7826,191.3279,39544.0
2024-10-01 14:10:00,192.99,193.2,192.96,193.03,28685.0,191.318,191.5261,191.2882,191.3576,28685.0
2024-10-01 14:20:00,193.15,193.15,192.95,193.15,9640.0,191.4766,191.4766,191.2783,191.4766,9640.0
2024-10-01 14:30:00,193.11,193.25,192.94,193.07,25839.0,191.4369,191.5757,191.2684,191.3973,25839.0
2024-10-01 14:40:00,192.95,193.13,192.72,192.74,11195.0,191.2783,191.4567,191.0503,191.0701,11195.0
2024-10-01 14:50:00,192.74,192.78,192.33,192.36,7777.0,191.0701,191.1098,190.6637,190.6934,7777.0
2024-10-01 15:00:00,192.21,192.24,191.88,192.23,15575.0,190.5447,190.5744,190.2176,190.5645,15575.0
2024-10-01 15:10:00,192.15,192.5,192.14,192.4,10416.0,190.4852,190.8322,190.4753,190.7331,10416.0
2024-10-01 15:20:00,192.35,192.85,192.34,192.7,10526.0,190.6835,191.1792,190.6736,191.0305,10526.0
2024-10-01 15:30:00,192.68,192.69,192.19,192.68,21773.0,191.0106,191.0205,190.5249,191.0106,21773.0
2024-10-01 15:40:00,192.69,192.91,192.38,192.4,26721.0,191.0205,191.2386,190.7132,190.7331,26721.0
2024-10-01 15:50:00,192.47,192.94,192.4,192.67,113469.0,190.8025,191.2684,190.7331,191.0007,113469.0
2024-10-02 09:30:00,190.57,191.8,189.23,189.35,37835.0,188.9189,190.1383,187.5905,187.7095,37835.0
2024-10-02 09:40:00,189.19,191.18,188.55,190.61,26049.0,187.5509,189.5236,186.9164,188.9586,26049.0
2024-10-02 09:50:00,190.43,190.55,189.88,189.88,15226.0,188.7801,188.8991,188.2349,188.2349,15226.0
2024-10-02 10:00:00,189.69,190.75,189.64,190.44,31130.0,188.0465,189.0974,187.997,188.79,31130.0
2024-10-02 10:10:00,190.55,190.8,190.33,190.62,36464.0,188.8991,189.1469,188.681,188.9685,36464.0
2024-10-02 10:20:00,190.61,190.72,189.72,190.01,13720.0,188.9586,189.0676,188.0763,188.3638,13720.0
2024-10-02 10:30:00,189.85,189.95,189.34,189.4,8572.0,188.2052,188.3043,187.6996,187.7591,8572.0
2024-10-02 10:40:00,189.53,189.98,189.43,189.98,8157.0,187.8879,188.334,187.7888,188.334,8157.0
2024-10-02 10:50:00,189.98,190.09,188.7,188.7,18110.0,188.334,188.4431,187.0651,187.0651,18110.0
2024-10-02 11:00:00,188.77,189.13,188.53,188.95,18302.0,187.1345,187.4914,186.8966,187.313,18302.0
2024-10-02 11:10:00,188.87,189.68,188.87,189.68,15230.0,187.2336,188.0366,187.2336,188.0366,15230.0
2024-10-02 11:20:00,189.68,189.68,189.14,189.53,14147.0,188.0366,188.0366,187.5013,187.8879,14147.0
2024-10-02 11:30:00,189.41,189.74,189.37,189.46,19178.0,187.769,188.0961,187.7293,187.8185,19178.0
2024-10-02 11:40:00,189.43,189.45,188.9,189.11,43817.0,187.7888,187.8086,187.2634,187.4716,43817.0
2024-10-02 11:50:00,189.02,189.29,188.91,189.0,33099.0,187.3823,187.65,187.2733,187.3625,33099.0
2024-10-02 12:00:00,188.96,189.18,188.83,189.06,29242.0,187.3229,187.541,187.194,187.422,29242.0
2024-10-02 12:10:00,189.1,189.13,188.65,188.85,19499.0,187.4617,187.4914,187.0156,187.2138,19499.0
2024-10-02 12:20:00,188.85,189.09,188.7,189.0,20900.0,187.2138,187.4517,187.0651,187.3625,20900.0
2024-10-02 12:30:00,188.96,189.06,188.65,188.67,12877.0,187.3229,187.422,187.0156,187.0354,12877.0
2024-10-02 12:40:00,188.67,188.84,188.63,188.68,19339.0,187.0354,187.2039,186.9957,187.0453,19339.0
2024-10-02 12:50:00,188.69,189.08,188.68,188.74,25140.0,187.0552,187.4418,187.0453,187.1048,25140.0
2024-10-02 13:00:00,188.7,188.84,188.66,188.84,15794.0,187.0651,187.2039,187.0255,187.2039,15794.0
2024-10-02 13:10:00,188.87,188.97,188.72,188.92,12758.0,187.2336,187.3328,187.0849,187.2832,12758.0
2024-10-02 13:20:00,188.89,189.15,188.78,188.9,21410.0,187.2535,187.5112,187.1444,187.2634,21410.0
2024-10-02 13:30:00,188.91,188.95,188.63,188.93,18502.0,187.2733,187.313,186.9957,187.2931,18502.0
2024-10-02 13:40:00,189.0,189.3,188.91,189.25,35809.0,187.3625,187.6599,187.2733,187.6104,35809.0
2024-10-02 13:50:00,189.3,189.5,189.29,189.41,59364.0,187.6599,187.8582,187.65,187.769,59364.0
2024-10-02 14:00:00,189.35,189.46,189.28,189.28,6294.0,187.7095,187.8185,187.6401,187.6401,6294.0
2024-10-02 14:10:00,189.35,189.86,189.29,189.79,13281.0,187.7095,188.2151,187.65,188.1457,13281.0
2024-10-02 14:20:00,189.76,189.87,189.35,189.56,16512.0,188.1159,188.225,187.7095,187.9177,16512.0
2024-10-02 14:30:00,189.56,189.87,189.54,189.77,11908.0,187.9177,188.225,187.8978,188.1258,11908.0
2024-10-02 14:40:00,189.76,190.0,189.6,189.95,18641.0,188.1159,188.3539,187.9573,188.3043,18641.0
2024-10-02 14:50:00,190.0,190.07,189.94,189.95,17017.0,188.3539,188.4232,188.2944,188.3043,17017.0
2024-10-02 15:00:00,189.93,190.22,189.57,189.57,28749.0,188.2845,188.5719,187.9276,187.9276,28749.0
2024-10-02 15:10:00,189.56,189.86,189.54,189.75,21909.0,187.9177,188.2151,187.8978,188.106,21909.0
2024-10-02 15:20:00,189.76,189.87,189.59,189.81,16149.0,188.1159,188.225,187.9474,188.1655,16149.0
2024-10-02 15:30:00,189.77,189.77,189.45,189.56,29067.0,188.1258,188.1258,187.8086,187.9177,29067.0
2024-10-02 15:40:00,189.53,190.21,189.5,190.16,54658.0,187.8879,188.562,187.8582,188.5125,54658.0
2024-10-02 15:50:00,190.2,190.65,189.8,190.56,185399.0,188.5521,188.9982,188.1556,188.909,185399.0
2024-10-03 09:30:00,189.5,191.24,189.5,189.85,51987.0,187.8582,189.5831,187.8582,188.2052,51987.0
2024-10-03 09:40:00,189.73,189.88,188.89,188.89,32302.0,188.0862,188.2349,187.2535,187.2535,32302.0
2024-10-03 09:50:00,189.11,189.7,189.09,189.7,40710.0,187.4716,188.0565,187.4517,188.0565,40710.0
2024-10-03 10:00:00,189.62,190.65,189.06,189.46,32797.0,187.9771,188.9982,187.422,187.8185,32797.0
2024-10-03 10:10:00,189.48,189.63,188.41,189.15,43299.0,187.8384,187.9871,186.7776,187.5112,43299.0
2024-10-03 10:20:00,189.03,189.21,188.41,189.0,11304.0,187.3923,187.5707,186.7776,187.3625,11304.0
2024-10-03 10:30:00,188.89,189.31,188.67,189.07,17238.0,187.2535,187.6698,187.0354,187.4319,17238.0
2024-10-03 10:40:00,189.07,189.07,187.64,187.81,29068.0,187.4319,187.4319,186.0143,186.1828,29068.0
2024-10-03 10:50:00,187.83,188.37,187.82,188.11,52680.0,186.2027,186.738,186.1927,186.4802,52680.0
2024-10-03 11:00:00,188.04,188.7,187.7,188.7,35015.0,186.4108,187.0651,186.0738,187.0651,35015.0
2024-10-03 11:10:00,188.78,189.33,188.68,189.0,9559.0,187.1444,187.6897,187.0453,187.3625,9559.0
2024-10-03 11:20:00,189.11,189.44,189.09,189.29,9170.0,187.4716,187.7987,187.4517,187.65,9170.0
2024-10-03 11:30:00,189.39,189.69,189.26,189.27,9055.0,187.7491,188.0465,187.6203,187.6302,9055.0
2024-10-03 11:40:00,189.27,189.74,189.27,189.62,10616.0,187.6302,188.0961,187.6302,187.9771,10616.0
2024-10-03 11:50:00,189.67,190.04,189.66,189.72,6708.0,188.0267,188.3935,188.0168,188.0763,6708.0
2024-10-03 12:00:00,189.73,189.86,189.71,189.8,9393.0,188.0862,188.2151,188.0664,188.1556,9393.0
2024-10-03 12:10:00,189.84,190.19,189.84,190.11,7537.0,188.1952,188.5422,188.1952,188.4629,7537.0
2024-10-03 12:20:00,190.1,190.1,189.68,189.68,8640.0,188.453,188.453,188.0366,188.0366,8640.0
2024-10-03 12:30:00,189.68,189.73,189.46,189.46,9171.0,188.0366,188.0862,187.8185,187.8185,9171.0
2024-10-03 12:40:00,189.53,189.54,189.0,189.08,8137.0,187.8879,187.8978,187.3625,187.4418,8137.0
2024-10-03 12:50:00,189.09,189.27,188.78,188.78,18676.0,187.4517,187.6302,187.1444,187.1444,18676.0
2024-10-03 13:00:00,188.85,189.05,188.76,188.97,14154.0,187.2138,187.4121,187.1246,187.3328,14154.0
2024-10-03 13:10:00,188.91,189.08,188.84,188.84,9857.0,187.2733,187.4418,187.2039,187.2039,9857.0
2024-10-03 13:20:00,188.88,189.3,188.63,188.7,18112.0,187.2436,187.6599,186.9957,187.0651,18112.0
2024-10-03 13:30:00,188.65,189.16,188.63,188.74,19879.0,187.0156,187.5211,186.9957,187.1048,19879.0
2024-10-03 13:40:00,188.73,189.03,188.6,188.96,10935.0,187.0949,187.3923,186.966,187.3229,10935.0
2024-10-03 13:50:00,188.91,188.96,188.78,188.84,12184.0,187.2733,187.3229,187.1444,187.2039,12184.0
2024-10-03 14:00:00,188.83,189.01,188.73,188.94,13372.0,187.194,187.3724,187.0949,187.303,13372.0
2024-10-03 14:10:00,188.92,189.08,188.89,189.06,7993.0,187.2832,187.4418,187.2535,187.422,7993.0
2024-10-03 14:20:00,189.0,189.21,188.78,189.06,15510.0,187.3625,187.5707,187.1444,187.422,15510.0
2024-10-03 14:30:00,189.08,189.1,188.77,189.1,20359.0,187.4418,187.4617,187.1345,187.4617,20359.0
2024-10-03 14:40:00,189.05,189.08,188.86,189.02,34334.0,187.4121,187.4418,187.2237,187.3823,34334.0
2024-10-03 14:50:00,189.02,189.15,188.87,188.98,46993.0,187.3823,187.5112,187.2336,187.3427,46993.0
2024-10-03 15:00:00,188.98,188.98,188.78,188.91,38569.0,187.3427,187.3427,187.1444,187.2733,38569.0
2024-10-03 15:10:00,188.85,189.27,188.78,189.26,15270.0,187.2138,187.6302,187.1444,187.6203,15270.0
2024-10-03 15:20:00,189.26,189.78,189.25,189.61,59688.0,187.6203,188.1358,187.6104,187.9672,59688.0
2024-10-03 15:30:00,189.57,190.17,189.53,190.11,34435.0,187.9276,188.5224,187.8879,188.4629,34435.0
2024-10-03 15:40:00,190.09,190.31,189.84,190.11,75025.0,188.4431,188.6612,188.1952,188.4629,75025.0
2024-10-03 15:50:00,190.15,190.3,189.86,190.18,170976.0,188.5026,188.6513,188.2151,188.5323,170976.0
2024-10-04 09:30:00,190.28,191.13,186.2,186.2,155212.0,188.6314,189.4741,184.5868,184.5868,155212.0
2024-10-04 09:40:00,186.21,186.25,182.72,183.71,185985.0,184.5967,184.6363,181.1369,182.1184,185985.0
2024-10-04 09:50:00,183.53,184.44,183.18,184.2,76360.0,181.9399,182.842,181.5929,182.6041,76360.0
2024-10-04 10:00:00,184.25,184.45,182.59,183.3,50580.0,182.6537,182.8519,181.0081,181.7119,50580.0
2024-10-04 10:10:00,183.0,184.54,182.64,183.65,76534.0,181.4145,182.9412,181.0576,182.0589,76534.0
2024-10-04 10:20:00,183.8,183.94,182.86,183.04,37330.0,182.2076,182.3464,181.2757,181.4542,37330.0
2024-10-04 10:30:00,182.91,183.61,181.87,182.39,52747.0,181.3253,182.0192,180.2943,180.8098,52747.0
2024-10-04 10:40:00,182.39,182.95,182.0,182.6,58693.0,180.8098,181.3649,180.4232,181.018,58693.0
2024-10-04 10:50:00,182.66,183.32,182.65,183.03,32555.0,181.0774,181.7317,181.0675,181.4442,32555.0
2024-10-04 11:00:00,183.03,183.17,182.77,183.0,19570.0,181.4442,181.583,181.1865,181.4145,19570.0
2024-10-04 11:10:00,183.0,183.23,182.57,183.12,46237.0,181.4145,181.6425,180.9882,181.5335,46237.0
2024-10-04 11:20:00,183.12,183.12,182.54,182.86,42896.0,181.5335,181.5335,180.9585,181.2757,42896.0
2024-10-04 11:30:00,182.82,183.16,182.62,183.11,10971.0,181.2361,181.5731,181.0378,181.5235,10971.0
2024-10-04 11:40:00,183.16,183.26,182.99,183.02,20530.0,181.5731,181.6723,181.4046,181.4343,20530.0
2024-10-04 11:50:00,182.97,183.59,182.91,183.55,17243.0,181.3848,181.9994,181.3253,181.9597,17243.0
2024-10-04 12:00:00,183.55,183.65,183.08,183.12,22676.0,181.9597,182.0589,181.4938,181.5335,22676.0
2024-10-04 12:10:00,183.18,183.2,182.89,183.0,19538.0,181.5929,181.6128,181.3055,181.4145,19538.0
2024-10-04 12:20:00,182.97,183.05,182.63,182.87,17225.0,181.3848,181.4641,181.0477,181.2856,17225.0
2024-10-04 12:30:00,182.85,183.46,182.52,183.37,37411.0,181.2658,181.8705,180.9387,181.7813,37411.0
2024-10-04 12:40:00,183.37,183.53,183.09,183.5,28935.0,181.7813,181.9399,181.5037,181.9102,28935.0
2024-10-04 12:50:00,183.61,184.04,183.49,183.98,18606.0,182.0192,182.4455,181.9003,182.386,18606.0
2024-10-04 13:00:00,183.88,184.28,183.81,184.1,16583.0,182.2869,182.6834,182.2175,182.505,16583.0
2024-10-04 13:10:00,184.09,184.39,184.06,184.22,13414.0,182.4951,182.7925,182.4653,182.6239,13414.0
2024-10-04 13:20:00,184.3,184.37,183.57,183.67,15371.0,182.7032,182.7726,181.9796,182.0787,15371.0
2024-10-04 13:30:00,183.56,183.84,183.25,183.67,19152.0,181.9697,182.2472,181.6623,182.0787,19152.0
2024-10-04 13:40:00,183.74,183.89,183.59,183.84,9465.0,182.1481,182.2968,181.9994,182.2472,9465.0
2024-10-04 13:50:00,183.78,183.78,183.49,183.49,8012.0,182.1877,182.1877,181.9003,181.9003,8012.0
2024-10-04 14:00:00,183.56,183.76,183.54,183.62,11010.0,181.9697,182.1679,181.9498,182.0291,11010.0
2024-10-04 14:10:00,183.61,184.15,183.56,184.09,9571.0,182.0192,182.5545,181.9697,182.4951,9571.0
2024-10-04 14:20:00,184.15,184.32,184.14,184.27,13146.0,182.5545,182.7231,182.5446,182.6735,13146.0
2024-10-04 14:30:00,184.31,184.55,184.1,184.4,9573.0,182.7132,182.9511,182.505,182.8024,9573.0
2024-10-04 14:40:00,184.44,184.6,184.34,184.56,15403.0,182.842,183.0006,182.7429,182.961,15403.0
2024-10-04 14:50:00,184.61,184.61,184.3,184.32,19562.0,183.0106,183.0106,182.7032,182.7231,19562.0
2024-10-04 15:00:00,184.3,184.3,183.87,184.14,13100.0,182.7032,182.7032,182.277,182.5446,13100.0
2024-10-04 15:10:00,184.14,184.14,183.91,184.04,11789.0,182.5446,182.5446,182.3166,182.4455,11789.0
2024-10-04 15:20:00,184.04,184.76,184.04,184.76,27082.0,182.4455,183.1593,182.4455,183.1593,27082.0
2024-10-04 15:30:00,184.65,184.82,184.42,184.64,46951.0,183.0502,183.2187,182.8222,183.0403,46951.0
2024-10-04 15:40:00,184.69,184.93,184.42,184.66,27930.0,183.0899,183.3278,182.8222,183.0601,27930.0
2024-10-04 15:50:00,184.72,184.99,184.55,184.63,146915.0,183.1196,183.3873,182.9511,183.0304,146915.0
2024-10-07 09:30:00,184.0,184.0,181.62,183.5,116602.0,182.4058,182.4058,180.0465,181.9102,116602.0
2024-10-07 09:40:00,183.38,183.86,182.93,183.4,72810.0,181.7912,182.2671,181.3451,181.811,72810.0
2024-10-07 09:50:00,183.4,183.52,182.63,182.77,34825.0,181.811,181.93,181.0477,181.1865,34825.0
2024-10-07 10:00:00,182.91,184.15,182.65,183.81,15456.0,181.3253,182.5545,181.0675,182.2175,15456.0
2024-10-07 10:10:00,183.71,184.06,183.46,183.49,13818.0,182.1184,182.4653,181.8705,181.9003,13818.0
2024-10-07 10:20:00,183.56,183.89,183.43,183.85,9203.0,181.9697,182.2968,181.8408,182.2571,9203.0
2024-10-07 10:30:00,183.65,184.16,183.62,184.08,7500.0,182.0589,182.5645,182.0291,182.4851,7500.0
2024-10-07 10:40:00,183.98,184.35,183.88,184.24,13756.0,182.386,182.7528,182.2869,182.6438,13756.0
2024-10-07 10:50:00,184.25,184.78,184.24,184.49,23418.0,182.6537,183.1791,182.6438,182.8916,23418.0
2024-10-07 11:00:00,184.45,184.88,184.19,184.88,24244.0,182.8519,183.2782,182.5942,183.2782,24244.0
2024-10-07 11:10:00,184.86,185.32,184.81,185.28,17687.0,183.2584,183.7144,183.2088,183.6747,17687.0
2024-10-07 11:20:00,185.2,185.47,184.86,185.05,27734.0,183.5954,183.8631,183.2584,183.4467,27734.0
2024-10-07 11:30:00,185.04,185.08,184.85,184.93,9544.0,183.4368,183.4765,183.2485,183.3278,9544.0
2024-10-07 11:40:00,184.88,185.02,184.8,184.89,7057.0,183.2782,183.417,183.1989,183.2881,7057.0
2024-10-07 11:50:00,184.84,184.89,184.58,184.67,12345.0,183.2386,183.2881,182.9808,183.07,12345.0
2024-10-07 12:00:00,184.62,184.62,184.25,184.25,12953.0,183.0205,183.0205,182.6537,182.6537,12953.0
2024-10-07 12:10:00,184.26,184.89,184.16,184.78,13825.0,182.6636,183.2881,182.5645,183.1791,13825.0
2024-10-07 12:20:00,184.78,184.98,184.63,184.93,9404.0,183.1791,183.3773,183.0304,183.3278,9404.0
2024-10-07 12:30:00,184.93,184.95,184.42,184.57,37087.0,183.3278,183.3476,182.8222,182.9709,37087.0
2024-10-07 12:40:00,184.53,184.97,184.37,184.92,12518.0,182.9312,183.3674,182.7726,183.3179,12518.0
2024-10-07 12:50:00,184.87,185.34,184.81,185.34,20222.0,183.2683,183.7342,183.2088,183.7342,20222.0
2024-10-07 13:00:00,185.34,185.34,184.92,184.92,9641.0,183.7342,183.7342,183.3179,183.3179,9641.0
2024-10-07 13:10:00,185.03,185.23,184.99,185.0,13841.0,183.4269,183.6252,183.3873,183.3972,13841.0
2024-10-07 13:20:00,184.98,185.05,184.73,185.05,17037.0,183.3773,183.4467,183.1295,183.4467,17037.0
2024-10-07 13:30:00,185.0,185.07,184.79,184.95,13965.0,183.3972,183.4666,183.189,183.3476,13965.0
2024-10-07 13:40:00,184.99,185.05,184.74,184.74,16853.0,183.3873,183.4467,183.1394,183.1394,16853.0
2024-10-07 13:50:00,184.7,184.99,184.68,184.99,11944.0,183.0998,183.3873,183.0799,183.3873,11944.0
2024-10-07 14:00:00,184.93,184.97,184.61,184.9,22728.0,183.3278,183.3674,183.0106,183.298,22728.0
2024-10-07 14:10:00,184.92,185.15,184.74,184.8,21603.0,183.3179,183.5459,183.1394,183.1989,21603.0
2024-10-07 14:20:00,184.83,185.05,184.76,184.87,18423.0,183.2286,183.4467,183.1593,183.2683,18423.0
2024-10-07 14:30:00,184.84,184.84,184.15,184.38,37233.0,183.2386,183.2386,182.5545,182.7825,37233.0
2024-10-07 14:40:00,184.42,184.64,184.05,184.17,19646.0,182.8222,183.0403,182.4554,182.5744,19646.0
2024-10-07 14:50:00,184.19,184.78,184.11,184.5,26844.0,182.5942,183.1791,182.5149,182.9015,26844.0
2024-10-07 15:00:00,184.54,184.89,184.51,184.82,25273.0,182.9412,183.2881,182.9114,183.2187,25273.0
2024-10-07 15:10:00,184.84,184.94,184.7,184.9,29568.0,183.2386,183.3377,183.0998,183.298,29568.0
2024-10-07 15:20:00,184.85,185.21,184.79,184.97,24499.0,183.2485,183.6054,183.189,183.3674,24499.0
2024-10-07 15:30:00,185.02,185.02,184.42,184.83,37391.0,183.417,183.417,182.8222,183.2286,37391.0
2024-10-07 15:40:00,184.79,184.88,184.45,184.56,37914.0,183.189,183.2782,182.8519,182.961,37914.0
2024-10-07 15:50:00,184.55,185.16,184.55,185.1,172681.0,182.9511,183.5558,182.9511,183.4963,172681.0
2024-10-08 09:30:00,185.56,186.76,184.54,185.53,25063.0,183.9523,185.1419,182.9412,183.9226,25063.0
2024-10-08 09:40:00,185.55,185.55,184.25,184.69,9974.0,183.9424,183.9424,182.6537,183.0899,9974.0
2024-10-08 09:50:00,184.72,185.71,184.61,185.58,9035.0,183.1196,184.101,183.0106,183.9721,9035.0
2024-10-08 10:00:00,185.75,186.36,185.74,186.17,11871.0,184.1407,184.7454,184.1308,184.557,11871.0
2024-10-08 10:10:00,186.17,186.17,185.12,185.59,5525.0,184.557,184.557,183.5161,183.9821,5525.0
2024-10-08 10:20:00,185.69,186.07,185.69,185.95,10136.0,184.0812,184.4579,184.0812,184.3389,10136.0
2024-10-08 10:30:00,185.99,186.12,185.83,186.02,9592.0,184.3786,184.5075,184.22,184.4083,9592.0
2024-10-08 10:40:00,186.22,187.0,185.74,185.91,40131.0,184.6066,185.3798,184.1308,184.2993,40131.0
2024-10-08 10:50:00,185.92,186.3,185.61,186.15,9247.0,184.3092,184.6859,184.0019,184.5372,9247.0
2024-10-08 11:00:00,186.17,186.39,185.95,186.25,12680.0,184.557,184.7751,184.3389,184.6363,12680.0
2024-10-08 11:10:00,186.36,186.78,186.24,186.75,6879.0,184.7454,185.1618,184.6264,185.132,6879.0
2024-10-08 11:20:00,186.77,186.98,186.75,186.81,8094.0,185.1518,185.36,185.132,185.1915,8094.0
2024-10-08 11:30:00,186.9,187.16,186.9,186.98,15698.0,185.2807,185.5385,185.2807,185.36,15698.0
2024-10-08 11:40:00,187.04,187.18,186.94,187.06,12861.0,185.4195,185.5583,185.3204,185.4393,12861.0
2024-10-08 11:50:00,187.06,187.38,187.03,187.15,12332.0,185.4393,185.7566,185.4096,185.5285,12332.0
2024-10-08 12:00:00,187.14,187.25,186.95,187.22,13673.0,185.5186,185.6277,185.3303,185.5979,13673.0
2024-10-08 12:10:00,187.27,187.37,187.1,187.1,12295.0,185.6475,185.7466,185.479,185.479,12295.0
2024-10-08 12:20:00,187.15,187.25,186.98,187.16,14562.0,185.5285,185.6277,185.36,185.5385,14562.0
2024-10-08 12:30:00,187.14,187.23,187.02,187.15,4169.0,185.5186,185.6079,185.3997,185.5285,4169.0
2024-10-08 12:40:00,187.17,187.24,187.05,187.1,11491.0,185.5484,185.6178,185.4294,185.479,11491.0
2024-10-08 12:50:00,187.04,187.1,186.76,186.81,7008.0,185.4195,185.479,185.1419,185.1915,7008.0
2024-10-08 13:00:00,186.79,186.97,186.42,186.42,15517.0,185.1717,185.3501,184.8049,184.8049,15517.0
2024-10-08 13:10:00,186.44,186.44,185.9,185.98,14451.0,184.8247,184.8247,184.2894,184.3687,14451.0
2024-10-08 13:20:00,185.99,186.07,185.87,185.88,4037.0,184.3786,184.4579,184.2596,184.2696,4037.0
2024-10-08 13:30:00,185.87,186.09,185.87,185.92,29147.0,184.2596,184.4777,184.2596,184.3092,29147.0
2024-10-08 13:40:00,185.94,185.95,185.86,185.95,3978.0,184.329,184.3389,184.2497,184.3389,3978.0
2024-10-08 13:50:00,185.96,186.12,185.78,186.12,7211.0,184.3489,184.5075,184.1704,184.5075,7211.0
2024-10-08 14:00:00,186.14,186.32,186.04,186.22,6499.0,184.5273,184.7057,184.4282,184.6066,6499.0
2024-10-08 14:10:00,186.3,186.61,186.3,186.56,3728.0,184.6859,184.9932,184.6859,184.9437,3728.0
2024-10-08 14:20:00,186.52,186.56,186.23,186.32,14801.0,184.904,184.9437,184.6165,184.7057,14801.0
2024-10-08 14:30:00,186.38,186.77,186.35,186.76,9306.0,184.7652,185.1518,184.7355,185.1419,9306.0
2024-10-08 14:40:00,186.82,186.82,186.57,186.61,8809.0,185.2014,185.2014,184.9536,184.9932,8809.0
2024-10-08 14:50:00,186.62,186.68,186.44,186.64,8869.0,185.0031,185.0626,184.8247,185.023,8869.0
2024-10-08 15:00:00,186.62,186.64,186.23,186.44,25347.0,185.0031,185.023,184.6165,184.8247,25347.0
2024-10-08 15:10:00,186.43,186.47,186.18,186.29,13503.0,184.8148,184.8544,184.567,184.676,13503.0
2024-10-08 15:20:00,186.27,186.27,185.9,185.99,12595.0,184.6562,184.6562,184.2894,184.3786,12595.0
2024-10-08 15:30:00,185.95,186.39,185.93,186.38,21042.0,184.3389,184.7751,184.3191,184.7652,21042.0
2024-10-08 15:40:00,186.39,186.39,185.83,185.99,26734.0,184.7751,184.7751,184.22,184.3786,26734.0
2024-10-08 15:50:00,186.03,186.13,185.34,185.38,96140.0,184.4183,184.5174,183.7342,183.7739,96140.0
2024-10-09 09:30:00,185.25,185.84,185.13,185.27,22525.0,183.645,184.2299,183.526,183.6648,22525.0
2024-10-09 09:40:00,185.19,185.2,184.19,184.22,19511.0,183.5855,183.5954,182.5942,182.6239,19511.0
2024-10-09 09:50:00,184.43,185.5,184.23,185.35,20383.0,182.8321,183.8928,182.6338,183.7441,20383.0
2024-10-09 10:00:00,185.36,185.36,184.44,184.65,23537.0,183.7541,183.7541,182.842,183.0502,23537.0
2024-10-09 10:10:00,184.66,184.78,184.17,184.17,11899.0,183.0601,183.1791,182.5744,182.5744,11899.0
2024-10-09 10:20:00,184.06,184.3,183.85,183.92,12895.0,182.4653,182.7032,182.2571,182.3265,12895.0
2024-10-09 10:30:00,184.04,184.36,183.97,184.3,13480.0,182.4455,182.7627,182.3761,182.7032,13480.0
2024-10-09 10:40:00,184.3,184.58,183.97,184.54,17021.0,182.7032,182.9808,182.3761,182.9412,17021.0
2024-10-09 10:50:00,184.56,184.75,184.33,184.39,13721.0,182.961,183.1493,182.733,182.7925,13721.0
2024-10-09 11:00:00,184.38,184.82,184.37,184.74,14317.0,182.7825,183.2187,182.7726,183.1394,14317.0
2024-10-09 11:10:00,184.6,184.83,184.53,184.75,10462.0,183.0006,183.2286,182.9312,183.1493,10462.0
2024-10-09 11:20:00,184.8,185.15,184.79,184.95,10109.0,183.1989,183.5459,183.189,183.3476,10109.0
2024-10-09 11:30:00,185.0,185.19,184.95,185.01,8516.0,183.3972,183.5855,183.3476,183.4071,8516.0
2024-10-09 11:40:00,185.0,185.14,184.86,184.97,11311.0,183.3972,183.536,183.2584,183.3674,11311.0
2024-10-09 11:50:00,184.97,185.09,184.72,184.73,27166.0,183.3674,183.4864,183.1196,183.1295,27166.0
2024-10-09 12:00:00,184.76,184.85,184.57,184.79,11912.0,183.1593,183.2485,182.9709,183.189,11912.0
2024-10-09 12:10:00,184.81,184.92,184.53,184.62,16892.0,183.2088,183.3179,182.9312,183.0205,16892.0
2024-10-09 12:20:00,184.62,184.82,184.61,184.69,10199.0,183.0205,183.2187,183.0106,183.0899,10199.0
2024-10-09 12:30:00,184.71,184.79,184.36,184.66,35409.0,183.1097,183.189,182.7627,183.0601,35409.0
2024-10-09 12:40:00,184.66,184.69,184.46,184.5,22824.0,183.0601,183.0899,182.8619,182.9015,22824.0
2024-10-09 12:50:00,184.45,184.47,183.93,184.21,15041.0,182.8519,182.8718,182.3364,182.614,15041.0
2024-10-09 13:00:00,184.31,184.32,183.86,184.21,11142.0,182.7132,182.7231,182.2671,182.614,11142.0
2024-10-09 13:10:00,184.14,184.36,184.02,184.36,10795.0,182.5446,182.7627,182.4257,182.7627,10795.0
2024-10-09 13:20:00,184.36,184.48,184.32,184.4,5467.0,182.7627,182.8817,182.7231,182.8024,5467.0
2024-10-09 13:30:00,184.4,184.64,184.38,184.53,14656.0,182.8024,183.0403,182.7825,182.9312,14656.0
2024-10-09 13:40:00,184.53,184.54,184.29,184.42,4493.0,182.9312,182.9412,182.6933,182.8222,4493.0
2024-10-09 13:50:00,184.46,184.46,183.88,184.13,10012.0,182.8619,182.8619,182.2869,182.5347,10012.0
2024-10-09 14:00:00,184.21,184.94,184.21,184.9,7971.0,182.614,183.3377,182.614,183.298,7971.0
2024-10-09 14:10:00,184.83,184.94,184.47,184.47,20252.0,183.2286,183.3377,182.8718,182.8718,20252.0
2024-10-09 14:20:00,184.47,184.81,184.32,184.68,14888.0,182.8718,183.2088,182.7231,183.0799,14888.0
2024-10-09 14:30:00,184.66,185.2,184.5,185.19,11292.0,183.0601,183.5954,182.9015,183.5855,11292.0
2024-10-09 14:40:00,185.09,185.27,185.03,185.19,11374.0,183.4864,183.6648,183.4269,183.5855,11374.0
2024-10-09 14:50:00,185.11,185.15,184.88,184.93,9557.0,183.5062,183.5459,183.2782,183.3278,9557.0
2024-10-09 15:00:00,184.9,184.9,184.55,184.7,10716.0,183.298,183.298,182.9511,183.0998,10716.0
2024-10-09 15:10:00,184.71,184.96,184.54,184.95,21963.0,183.1097,183.3575,182.9412,183.3476,21963.0
2024-10-09 15:20:00,184.86,185.32,184.86,185.29,14619.0,183.2584,183.7144,183.2584,183.6847,14619.0
2024-10-09 15:30:00,185.25,185.29,185.02,185.04,19254.0,183.645,183.6847,183.417,183.4368,19254.0
2024-10-09 15:40:00,185.03,185.31,185.01,185.28,33293.0,183.4269,183.7045,183.4071,183.6747,33293.0
2024-10-09 15:50:00,185.27,185.52,185.18,185.25,136781.0,183.6648,183.9127,183.5756,183.645,136781.0
2024-10-10 09:30:00,183.0,184.28,182.43,182.56,57428.0,181.4145,182.6834,180.8494,180.9783,57428.0
2024-10-10 09:40:00,182.56,183.29,182.49,182.93,33472.0,180.9783,181.702,180.9089,181.3451,33472.0
2024-10-10 09:50:00,183.19,183.81,183.05,183.23,92237.0,181.6029,182.2175,181.4641,181.6425,92237.0
2024-10-10 10:00:00,183.22,183.78,183.03,183.63,71237.0,181.6326,182.1877,181.4442,182.039,71237.0
2024-10-10 10:10:00,183.78,184.06,183.45,183.45,18186.0,182.1877,182.4653,181.8606,181.8606,18186.0
2024-10-10 10:20:00,183.51,183.77,183.41,183.54,8989.0,181.9201,182.1778,181.821,181.9498,8989.0
2024-10-10 10:30:00,183.5,184.3,183.48,183.99,14516.0,181.9102,182.7032,181.8903,182.3959,14516.0
2024-10-10 10:40:00,183.88,183.95,183.49,183.59,9638.0,182.2869,182.3563,181.9003,181.9994,9638.0
2024-10-10 10:50:00,183.58,183.59,183.29,183.38,11126.0,181.9895,181.9994,181.702,181.7912,11126.0
2024-10-10 11:00:00,183.39,183.86,183.26,183.82,15034.0,181.8011,182.2671,181.6723,182.2274,15034.0
2024-10-10 11:10:00,183.78,184.22,183.78,183.97,15304.0,182.1877,182.6239,182.1877,182.3761,15304.0
2024-10-10 11:20:00,183.97,184.51,183.96,184.5,9736.0,182.3761,182.9114,182.3662,182.9015,9736.0
2024-10-10 11:30:00,184.45,184.8,184.35,184.8,30326.0,182.8519,183.1989,182.7528,183.1989,30326.0
2024-10-10 11:40:00,184.8,185.22,184.76,184.92,18058.0,183.1989,183.6153,183.1593,183.3179,18058.0
2024-10-10 11:50:00,184.91,185.03,184.74,184.79,14384.0,183.308,183.4269,183.1394,183.189,14384.0
2024-10-10 12:00:00,184.75,185.0,184.74,185.0,15793.0,183.1493,183.3972,183.1394,183.3972,15793.0
2024-10-10 12:10:00,185.0,185.12,184.9,184.97,21287.0,183.3972,183.5161,183.298,183.3674,21287.0
2024-10-10 12:20:00,184.96,185.01,184.75,184.95,7788.0,183.3575,183.4071,183.1493,183.3476,7788.0
2024-10-10 12:30:00,184.95,185.0,184.73,184.74,12733.0,183.3476,183.3972,183.1295,183.1394,12733.0
2024-10-10 12:40:00,184.73,184.76,184.37,184.39,13968.0,183.1295,183.1593,182.7726,182.7925,13968.0
2024-10-10 12:50:00,184.36,184.36,184.03,184.04,12247.0,182.7627,182.7627,182.4356,182.4455,12247.0
2024-10-10 13:00:00,184.0,184.11,183.55,183.65,15008.0,182.4058,182.5149,181.9597,182.0589,15008.0
2024-10-10 13:10:00,183.68,184.1,183.65,183.9,13461.0,182.0886,182.505,182.0589,182.3067,13461.0
2024-10-10 13:20:00,184.08,184.22,183.96,184.12,5999.0,182.4851,182.6239,182.3662,182.5248,5999.0
2024-10-10 13:30:00,184.12,184.13,183.83,183.83,6065.0,182.5248,182.5347,182.2373,182.2373,6065.0
2024-10-10 13:40:00,183.79,183.97,183.3,183.3,31726.0,182.1977,182.3761,181.7119,181.7119,31726.0
2024-10-10 13:50:00,183.19,183.46,182.94,183.46,7727.0,181.6029,181.8705,181.355,181.8705,7727.0
2024-10-10 14:00:00,183.34,183.43,183.28,183.36,7502.0,181.7516,181.8408,181.6921,181.7714,7502.0
2024-10-10 14:10:00,183.31,183.37,183.23,183.28,11829.0,181.7218,181.7813,181.6425,181.6921,11829.0
2024-10-10 14:20:00,183.28,183.4,183.24,183.39,10622.0,181.6921,181.811,181.6524,181.8011,10622.0
2024-10-10 14:30:00,183.38,183.38,183.06,183.15,9695.0,181.7912,181.7912,181.474,181.5632,9695.0
2024-10-10 14:40:00,183.1,183.26,183.05,183.24,7115.0,181.5136,181.6723,181.4641,181.6524,7115.0
2024-10-10 14:50:00,183.19,183.22,183.03,183.08,8803.0,181.6029,181.6326,181.4442,181.4938,8803.0
2024-10-10 15:00:00,183.04,183.33,182.93,183.33,20366.0,181.4542,181.7416,181.3451,181.7416,20366.0
2024-10-10 15:10:00,183.4,183.4,182.85,182.94,11700.0,181.811,181.811,181.2658,181.355,11700.0
2024-10-10 15:20:00,182.92,183.01,182.77,182.84,16522.0,181.3352,181.4244,181.1865,181.2559,16522.0
2024-10-10 15:30:00,182.8,182.94,182.6,182.88,17693.0,181.2162,181.355,181.018,181.2955,17693.0
2024-10-10 15:40:00,182.92,183.08,182.87,183.01,29024.0,181.3352,181.4938,181.2856,181.4244,29024.0
2024-10-10 15:50:00,183.02,183.52,182.98,183.38,97741.0,181.4343,181.93,181.3947,181.7912,97741.0
2024-10-11 09:30:00,183.67,184.93,183.67,184.61,28224.0,182.0787,183.3278,182.0787,183.0106,28224.0
2024-10-11 09:40:00,184.55,184.64,183.92,184.3,23468.0,182.9511,183.0403,182.3265,182.7032,23468.0
2024-10-11 09:50:00,184.3,184.85,184.11,184.61,14424.0,182.7032,183.2485,182.5149,183.0106,14424.0
2024-10-11 10:00:00,184.41,184.7,184.19,184.57,12109.0,182.8123,183.0998,182.5942,182.9709,12109.0
2024-10-11 10:10:00,184.67,184.71,184.24,184.71,13903.0,183.07,183.1097,182.6438,183.1097,13903.0
2024-10-11 10:20:00,184.57,184.71,184.26,184.59,8316.0,182.9709,183.1097,182.6636,182.9907,8316.0
2024-10-11 10:30:00,184.49,184.61,184.33,184.5,10394.0,182.8916,183.0106,182.733,182.9015,10394.0
2024-10-11 10:40:00,184.51,184.81,184.42,184.68,6706.0,182.9114,183.2088,182.8222,183.0799,6706.0
2024-10-11 10:50:00,184.79,184.86,184.62,184.62,8640.0,183.189,183.2584,183.0205,183.0205,8640.0
2024-10-11 11:00:00,184.65,184.74,184.37,184.37,7822.0,183.0502,183.1394,182.7726,182.7726,7822.0
2024-10-11 11:10:00,184.4,184.7,184.3,184.45,9772.0,182.8024,183.0998,182.7032,182.8519,9772.0
2024-10-11 11:20:00,184.53,184.62,184.27,184.43,3995.0,182.9312,183.0205,182.6735,182.8321,3995.0
2024-10-11 11:30:00,184.38,184.71,184.37,184.49,11290.0,182.7825,183.1097,182.7726,182.8916,11290.0
2024-10-11 11:40:00,184.61,184.62,184.31,184.34,7191.0,183.0106,183.0205,182.7132,182.7429,7191.0
2024-10-11 11:50:00,184.34,184.37,184.01,184.18,7924.0,182.7429,182.7726,182.4158,182.5843,7924.0
2024-10-11 12:00:00,184.12,184.25,183.86,183.86,8089.0,182.5248,182.6537,182.2671,182.2671,8089.0
2024-10-11 12:10:00,183.83,184.03,183.81,183.81,5230.0,182.2373,182.4356,182.2175,182.2175,5230.0
2024-10-11 12:20:00,183.78,183.78,183.5,183.67,5057.0,182.1877,182.1877,181.9102,182.0787,5057.0
2024-10-11 12:30:00,183.59,183.97,183.59,183.76,6178.0,181.9994,182.3761,181.9994,182.1679,6178.0
2024-10-11 12:40:00,183.7,183.93,183.7,183.93,5257.0,182.1084,182.3364,182.1084,182.3364,5257.0
2024-10-11 12:50:00,183.9,183.9,183.72,183.88,5241.0,182.3067,182.3067,182.1283,182.2869,5241.0
2024-10-11 13:00:00,183.9,183.98,183.81,183.84,10469.0,182.3067,182.386,182.2175,182.2472,10469.0
2024-10-11 13:10:00,183.76,183.85,183.6,183.72,4891.0,182.1679,182.2571,182.0093,182.1283,4891.0
2024-10-11 13:20:00,183.78,183.84,183.58,183.83,6154.0,182.1877,182.2472,181.9895,182.2373,6154.0
2024-10-11 13:30:00,183.92,183.96,183.79,183.96,7423.0,182.3265,182.3662,182.1977,182.3662,7423.0
2024-10-11 13:40:00,183.94,184.15,183.91,183.96,9295.0,182.3464,182.5545,182.3166,182.3662,9295.0
2024-10-11 13:50:00,183.96,184.04,183.82,184.02,10916.0,182.3662,182.4455,182.2274,182.4257,10916.0
2024-10-11 14:00:00,184.01,184.01,183.82,183.89,5529.0,182.4158,182.4158,182.2274,182.2968,5529.0
2024-10-11 14:10:00,183.89,184.02,183.84,183.98,11399.0,182.2968,182.4257,182.2472,182.386,11399.0
2024-10-11 14:20:00,184.02,184.03,183.74,183.77,3268.0,182.4257,182.4356,182.1481,182.1778,3268.0
2024-10-11 14:30:00,183.79,183.87,183.18,183.22,7572.0,182.1977,182.277,181.5929,181.6326,7572.0
2024-10-11 14:40:00,183.18,183.64,183.17,183.59,13744.0,181.5929,182.049,181.583,181.9994,13744.0
2024-10-11 14:50:00,183.59,183.86,183.54,183.86,15510.0,181.9994,182.2671,181.9498,182.2671,15510.0
2024-10-11 15:00:00,183.82,183.97,183.8,183.93,13474.0,182.2274,182.3761,182.2076,182.3364,13474.0
2024-10-11 15:10:00,183.93,184.05,183.82,183.95,8698.0,182.3364,182.4554,182.2274,182.3563,8698.0
2024-10-11 15:20:00,183.96,183.97,183.52,183.52,11581.0,182.3662,182.3761,181.93,181.93,11581.0
2024-10-11 15:30:00,183.59,183.95,183.55,183.91,16589.0,181.9994,182.3563,181.9597,182.3166,16589.0
2024-10-11 15:40:00,183.89,183.89,183.42,183.52,26210.0,182.2968,182.2968,181.8309,181.93,26210.0
2024-10-11 15:50:00,183.55,183.66,182.73,182.82,160468.0,181.9597,182.0688,181.1468,181.2361,160468.0
2024-10-14 09:30:00,183.22,184.4,182.81,184.03,53957.0,181.6326,182.8024,181.2261,182.4356,53957.0
2024-10-14 09:40:00,184.1,184.63,183.95,184.41,47666.0,182.505,183.0304,182.3563,182.8123,47666.0
2024-10-14 09:50:00,184.51,184.51,183.95,184.31,33241.0,182.9114,182.9114,182.3563,182.7132,33241.0
2024-10-14 10:00:00,184.26,184.86,184.19,184.71,20614.0,182.6636,183.2584,182.5942,183.1097,20614.0
2024-10-14 10:10:00,184.63,184.73,184.08,184.13,18362.0,183.0304,183.1295,182.4851,182.5347,18362.0
2024-10-14 10:20:00,184.01,184.46,184.01,184.16,12706.0,182.4158,182.8619,182.4158,182.5645,12706.0
2024-10-14 10:30:00,184.25,184.89,184.2,184.8,9789.0,182.6537,183.2881,182.6041,183.1989,9789.0
2024-10-14 10:40:00,184.85,185.01,184.82,184.87,15488.0,183.2485,183.4071,183.2187,183.2683,15488.0
2024-10-14 10:50:00,184.85,185.09,184.8,184.91,9673.0,183.2485,183.4864,183.1989,183.308,9673.0
2024-10-14 11:00:00,185.0,185.26,184.72,185.26,15288.0,183.3972,183.6549,183.1196,183.6549,15288.0
2024-10-14 11:10:00,185.25,185.37,185.1,185.17,11135.0,183.645,183.764,183.4963,183.5657,11135.0
2024-10-14 11:20:00,185.1,185.28,184.79,185.06,11423.0,183.4963,183.6747,183.189,183.4567,11423.0
2024-10-14 11:30:00,185.04,185.4,184.97,185.4,10189.0,183.4368,183.7937,183.3674,183.7937,10189.0
2024-10-14 11:40:00,185.38,185.8,185.36,185.63,14859.0,183.7739,184.1902,183.7541,184.0217,14859.0
2024-10-14 11:50:00,185.64,185.73,185.59,185.71,6726.0,184.0316,184.1209,183.9821,184.101,6726.0
2024-10-14 12:00:00,185.71,185.85,185.36,185.38,55567.0,184.101,184.2398,183.7541,183.7739,55567.0
2024-10-14 12:10:00,185.38,185.86,185.32,185.54,30782.0,183.7739,184.2497,183.7144,183.9325,30782.0
2024-10-14 12:20:00,185.61,185.85,185.61,185.84,12034.0,184.0019,184.2398,184.0019,184.2299,12034.0
2024-10-14 12:30:00,185.84,185.92,185.65,185.81,11961.0,184.2299,184.3092,184.0415,184.2002,11961.0
2024-10-14 12:40:00,185.87,186.04,185.87,185.95,9387.0,184.2596,184.4282,184.2596,184.3389,9387.0
2024-10-14 12:50:00,185.92,186.19,185.91,186.11,9323.0,184.3092,184.5769,184.2993,184.4976,9323.0
2024-10-14 13:00:00,186.13,186.19,186.09,186.1,12531.0,184.5174,184.5769,184.4777,184.4876,12531.0
2024-10-14 13:10:00,186.13,186.13,185.91,185.97,7122.0,184.5174,184.5174,184.2993,184.3588,7122.0
2024-10-14 13:20:00,185.99,185.99,185.74,185.77,7187.0,184.3786,184.3786,184.1308,184.1605,7187.0
2024-10-14 13:30:00,185.79,185.98,185.76,185.89,9023.0,184.1803,184.3687,184.1506,184.2795,9023.0
2024-10-14 13:40:00,185.89,186.04,185.85,185.94,7354.0,184.2795,184.4282,184.2398,184.329,7354.0
2024-10-14 13:50:00,185.92,186.17,185.85,186.17,11138.0,184.3092,184.557,184.2398,184.557,11138.0
2024-10-14 14:00:00,186.14,186.31,186.01,186.31,9523.0,184.5273,184.6958,184.3984,184.6958,9523.0
2024-10-14 14:10:00,186.33,186.53,186.26,186.26,10323.0,184.7157,184.9139,184.6463,184.6463,10323.0
2024-10-14 14:20:00,186.3,186.49,186.3,186.34,6994.0,184.6859,184.8743,184.6859,184.7256,6994.0
2024-10-14 14:30:00,186.34,186.51,186.23,186.38,9311.0,184.7256,184.8941,184.6165,184.7652,9311.0
2024-10-14 14:40:00,186.36,186.49,186.32,186.44,10728.0,184.7454,184.8743,184.7057,184.8247,10728.0
2024-10-14 14:50:00,186.49,186.68,186.29,186.34,21108.0,184.8743,185.0626,184.676,184.7256,21108.0
2024-10-14 15:00:00,186.37,186.62,186.36,186.57,17273.0,184.7553,185.0031,184.7454,184.9536,17273.0
2024-10-14 15:10:00,186.57,186.75,186.52,186.7,19086.0,184.9536,185.132,184.904,185.0824,19086.0
2024-10-14 15:20:00,186.7,186.89,186.57,186.73,12484.0,185.0824,185.2708,184.9536,185.1122,12484.0
2024-10-14 15:30:00,186.71,187.0,186.62,186.98,26507.0,185.0924,185.3798,185.0031,185.36,26507.0
2024-10-14 15:40:00,187.0,187.15,186.84,187.12,21791.0,185.3798,185.5285,185.2212,185.4988,21791.0
2024-10-14 15:50:00,187.08,187.42,186.85,187.08,97739.0,185.4592,185.7962,185.2311,185.4592,97739.0
2024-10-15 09:30:00,189.0,190.7,188.0,190.7,75713.0,187.3625,189.0478,186.3712,189.0478,75713.0
2024-10-15 09:40:00,190.52,191.72,190.49,191.44,46776.0,188.8694,190.059,188.8396,189.7814,46776.0
2024-10-15 09:50:00,191.44,191.49,190.59,191.14,101920.0,189.7814,189.8309,188.9387,189.484,101920.0
2024-10-15 10:00:00,190.9,191.45,190.69,191.43,45733.0,189.2461,189.7913,189.0379,189.7715,45733.0
2024-10-15 10:10:00,191.46,191.56,190.93,191.55,45356.0,189.8012,189.9003,189.2758,189.8904,45356.0
2024-10-15 10:20:00,191.55,191.8,190.8,190.9,30694.0,189.8904,190.1383,189.1469,189.2461,30694.0
2024-10-15 10:30:00,190.73,191.26,190.39,190.56,26235.0,189.0775,189.6029,188.7405,188.909,26235.0
2024-10-15 10:40:00,190.56,190.79,189.93,190.36,27185.0,188.909,189.137,188.2845,188.7107,27185.0
2024-10-15 10:50:00,190.45,191.01,190.16,190.77,19428.0,188.8,189.3551,188.5125,189.1172,19428.0
2024-10-15 11:00:00,190.78,190.91,190.41,190.41,11171.0,189.1271,189.256,188.7603,188.7603,11171.0
2024-10-15 11:10:00,190.44,190.73,190.03,190.73,19927.0,188.79,189.0775,188.3836,189.0775,19927.0
2024-10-15 11:20:00,190.69,191.64,190.64,191.55,42921.0,189.0379,189.9796,188.9883,189.8904,42921.0
2024-10-15 11:30:00,191.58,191.77,191.23,191.76,18819.0,189.9202,190.1085,189.5732,190.0986,18819.0
2024-10-15 11:40:00,191.73,192.19,191.2,191.2,40215.0,190.0689,190.5249,189.5435,189.5435,40215.0
2024-10-15 11:50:00,191.12,191.78,191.12,191.61,16131.0,189.4642,190.1184,189.4642,189.9499,16131.0
2024-10-15 12:00:00,191.62,191.78,191.47,191.5,11473.0,189.9598,190.1184,189.8111,189.8409,11473.0
2024-10-15 12:10:00,191.43,191.5,191.07,191.31,13122.0,189.7715,189.8409,189.4146,189.6525,13122.0
2024-10-15 12:20:00,191.32,191.32,191.0,191.23,15970.0,189.6624,189.6624,189.3452,189.5732,15970.0
2024-10-15 12:30:00,191.19,191.59,191.06,191.46,12824.0,189.5335,189.9301,189.4047,189.8012,12824.0
2024-10-15 12:40:00,191.59,191.62,191.23,191.23,18224.0,189.9301,189.9598,189.5732,189.5732,18224.0
2024-10-15 12:50:00,191.14,191.2,190.91,191.05,18126.0,189.484,189.5435,189.256,189.3948,18126.0
2024-10-15 13:00:00,191.05,191.14,190.65,190.77,16574.0,189.3948,189.484,188.9982,189.1172,16574.0
2024-10-15 13:10:00,190.65,190.68,190.28,190.61,11493.0,188.9982,189.028,188.6314,188.9586,11493.0
2024-10-15 13:20:00,190.74,190.74,190.43,190.57,13157.0,189.0874,189.0874,188.7801,188.9189,13157.0
2024-10-15 13:30:00,190.58,190.65,190.31,190.46,8534.0,188.9288,188.9982,188.6612,188.8099,8534.0
2024-10-15 13:40:00,190.52,190.83,190.46,190.64,28115.0,188.8694,189.1767,188.8099,188.9883,28115.0
2024-10-15 13:50:00,190.56,190.64,190.3,190.35,6333.0,188.909,188.9883,188.6513,188.7008,6333.0
2024-10-15 14:00:00,190.43,190.74,190.36,190.41,8898.0,188.7801,189.0874,188.7107,188.7603,8898.0
2024-10-15 14:10:00,190.41,190.58,190.33,190.49,14942.0,188.7603,188.9288,188.681,188.8396,14942.0
2024-10-15 14:20:00,190.49,190.68,190.37,190.44,11694.0,188.8396,189.028,188.7206,188.79,11694.0
2024-10-15 14:30:00,190.43,190.63,190.37,190.42,10519.0,188.7801,188.9784,188.7206,188.7702,10519.0
2024-10-15 14:40:00,190.52,190.73,190.52,190.66,19710.0,188.8694,189.0775,188.8694,189.0081,19710.0
2024-10-15 14:50:00,190.63,190.74,190.4,190.46,10946.0,188.9784,189.0874,188.7504,188.8099,10946.0
2024-10-15 15:00:00,190.46,190.46,189.74,189.9,22435.0,188.8099,188.8099,188.0961,188.2547,22435.0
2024-10-15 15:10:00,189.95,190.21,189.91,190.2,9400.0,188.3043,188.562,188.2646,188.5521,9400.0
2024-10-15 15:20:00,190.12,190.35,189.91,189.91,17188.0,188.4728,188.7008,188.2646,188.2646,17188.0
2024-10-15 15:30:00,189.94,190.06,189.65,190.0,19596.0,188.2944,188.4133,188.0069,188.3539,19596.0
2024-10-15 15:40:00,190.0,190.24,189.58,189.58,28628.0,188.3539,188.5918,187.9375,187.9375,28628.0
2024-10-15 15:50:00,189.65,189.87,189.24,189.44,165314.0,188.0069,188.225,187.6004,187.7987,165314.0
2024-10-16 09:30:00,190.91,191.84,190.52,191.2,40963.0,189.256,190.1779,188.8694,189.5435,40963.0
2024-10-16 09:40:00,191.22,192.18,190.65,191.83,24936.0,189.5633,190.515,188.9982,190.168,24936.0
2024-10-16 09:50:00,191.87,192.05,191.11,191.77,16729.0,190.2077,190.3861,189.4542,190.1085,16729.0
2024-10-16 10:00:00,191.79,192.03,191.69,191.89,41299.0,190.1283,190.3663,190.0292,190.2275,41299.0
2024-10-16 10:10:00,191.74,192.5,191.56,191.95,67814.0,190.0788,190.8322,189.9003,190.287,67814.0
2024-10-16 10:20:00,191.88,192.11,191.69,191.82,13766.0,190.2176,190.4456,190.0292,190.1581,13766.0
2024-10-16 10:30:00,191.59,192.06,191.53,191.78,18959.0,189.9301,190.396,189.8706,190.1184,18959.0
2024-10-16 10:40:00,191.78,191.9,191.48,191.48,11757.0,190.1184,190.2374,189.821,189.821,11757.0
2024-10-16 10:50:00,191.41,191.66,191.38,191.58,4356.0,189.7516,189.9995,189.7219,189.9202,4356.0
2024-10-16 11:00:00,191.59,191.59,191.01,191.16,8437.0,189.9301,189.9301,189.3551,189.5038,8437.0
2024-10-16 11:10:00,191.04,191.16,190.89,191.16,8818.0,189.3848,189.5038,189.2361,189.5038,8818.0
2024-10-16 11:20:00,191.29,191.45,191.18,191.45,6003.0,189.6327,189.7913,189.5236,189.7913,6003.0
2024-10-16 11:30:00,191.44,191.62,191.43,191.59,9367.0,189.7814,189.9598,189.7715,189.9301,9367.0
2024-10-16 11:40:00,191.54,191.77,191.54,191.72,6520.0,189.8805,190.1085,189.8805,190.059,6520.0
2024-10-16 11:50:00,191.69,191.97,191.67,191.97,8627.0,190.0292,190.3068,190.0094,190.3068,8627.0
2024-10-16 12:00:00,191.9,192.03,191.71,191.96,12372.0,190.2374,190.3663,190.049,190.2969,12372.0
2024-10-16 12:10:00,191.99,192.25,191.91,192.21,13913.0,190.3266,190.5844,190.2473,190.5447,13913.0
2024-10-16 12:20:00,192.18,192.23,191.89,191.89,12759.0,190.515,190.5645,190.2275,190.2275,12759.0
2024-10-16 12:30:00,191.89,191.89,191.57,191.8,6800.0,190.2275,190.2275,189.9103,190.1383,6800.0
2024-10-16 12:40:00,191.82,191.83,191.52,191.53,5199.0,190.1581,190.168,189.8607,189.8706,5199.0
2024-10-16 12:50:00,191.51,191.7,191.46,191.62,6668.0,189.8508,190.0391,189.8012,189.9598,6668.0
2024-10-16 13:00:00,191.61,191.84,191.61,191.68,5385.0,189.9499,190.1779,189.9499,190.0193,5385.0
2024-10-16 13:10:00,191.68,191.88,191.68,191.73,2152.0,190.0193,190.2176,190.0193,190.0689,2152.0
2024-10-16 13:20:00,191.78,192.1,191.78,191.92,9544.0,190.1184,190.4357,190.1184,190.2572,9544.0
2024-10-16 13:30:00,191.91,192.03,191.79,192.03,3380.0,190.2473,190.3663,190.1283,190.3663,3380.0
2024-10-16 13:40:00,192.07,192.42,192.07,192.42,3602.0,190.4059,190.7529,190.4059,190.7529,3602.0
2024-10-16 13:50:00,192.5,192.5,192.37,192.39,14422.0,190.8322,190.8322,190.7033,190.7231,14422.0
2024-10-16 14:00:00,192.39,192.5,192.31,192.38,12059.0,190.7231,190.8322,190.6438,190.7132,12059.0
2024-10-16 14:10:00,192.39,192.55,192.2,192.26,21263.0,190.7231,190.8818,190.5348,190.5943,21263.0
2024-10-16 14:20:00,192.31,192.52,192.3,192.48,2620.0,190.6438,190.852,190.6339,190.8124,2620.0
2024-10-16 14:30:00,192.46,192.5,192.2,192.23,11503.0,190.7925,190.8322,190.5348,190.5645,11503.0
2024-10-16 14:40:00,192.29,192.34,192.07,192.24,9975.0,190.624,190.6736,190.4059,190.5744,9975.0
2024-10-16 14:50:00,192.2,192.2,191.89,191.94,12851.0,190.5348,190.5348,190.2275,190.277,12851.0
2024-10-16 15:00:00,191.94,191.99,191.75,191.92,10532.0,190.277,190.3266,190.0887,190.2572,10532.0
2024-10-16 15:10:00,191.97,192.06,191.87,191.87,12151.0,190.3068,190.396,190.2077,190.2077,12151.0
2024-10-16 15:20:00,191.9,191.91,191.39,191.61,78787.0,190.2374,190.2473,189.7318,189.9499,78787.0
2024-10-16 15:30:00,191.61,192.19,191.59,192.13,50445.0,189.9499,190.5249,189.9301,190.4654,50445.0
2024-10-16 15:40:00,192.18,192.34,191.8,191.91,21099.0,190.515,190.6736,190.1383,190.2473,21099.0
2024-10-16 15:50:00,191.96,192.55,191.96,192.37,137847.0,190.2969,190.8818,190.2969,190.7033,137847.0
2024-10-17 09:30:00,192.0,192.62,190.64,190.81,23915.0,190.3365,190.9512,188.9883,189.1568,23915.0
2024-10-17 09:40:00,190.78,191.35,189.79,189.79,23291.0,189.1271,189.6922,188.1457,188.1457,23291.0
2024-10-17 09:50:00,190.01,190.83,189.83,190.83,10890.0,188.3638,189.1767,188.1853,189.1767,10890.0
2024-10-17 10:00:00,190.81,190.81,189.26,189.56,17799.0,189.1568,189.1568,187.6203,187.9177,17799.0
2024-10-17 10:10:00,189.69,190.0,189.43,189.96,15853.0,188.0465,188.3539,187.7888,188.3142,15853.0
2024-10-17 10:20:00,189.96,190.25,189.62,189.97,47326.0,188.3142,188.6017,187.9771,188.3241,47326.0
2024-10-17 10:30:00,189.97,190.07,189.63,190.0,14006.0,188.3241,188.4232,187.9871,188.3539,14006.0
2024-10-17 10:40:00,189.99,190.12,189.83,190.06,7533.0,188.3439,188.4728,188.1853,188.4133,7533.0
2024-10-17 10:50:00,190.05,190.21,189.93,189.93,5205.0,188.4034,188.562,188.2845,188.2845,5205.0
2024-10-17 11:00:00,189.96,190.03,189.57,189.73,13252.0,188.3142,188.3836,187.9276,188.0862,13252.0
2024-10-17 11:10:00,189.73,189.99,189.66,189.95,32548.0,188.0862,188.3439,188.0168,188.3043,32548.0
2024-10-17 11:20:00,190.0,190.11,189.77,190.03,17318.0,188.3539,188.4629,188.1258,188.3836,17318.0
2024-10-17 11:30:00,190.13,190.48,190.09,190.29,10951.0,188.4827,188.8297,188.4431,188.6413,10951.0
2024-10-17 11:40:00,190.39,190.64,190.27,190.55,9116.0,188.7405,188.9883,188.6215,188.8991,9116.0
2024-10-17 11:50:00,190.52,191.0,190.52,191.0,22970.0,188.8694,189.3452,188.8694,189.3452,22970.0
2024-10-17 12:00:00,191.09,191.2,190.83,191.17,10887.0,189.4344,189.5435,189.1767,189.5137,10887.0
2024-10-17 12:10:00,191.18,191.51,191.08,191.08,36366.0,189.5236,189.8508,189.4245,189.4245,36366.0
2024-10-17 12:20:00,191.13,191.59,190.96,191.5,59554.0,189.4741,189.9301,189.3055,189.8409,59554.0
2024-10-17 12:30:00,191.59,192.25,191.28,192.09,36011.0,189.9301,190.5844,189.6228,190.4257,36011.0
2024-10-17 12:40:00,191.96,192.27,191.96,192.09,49872.0,190.2969,190.6042,190.2969,190.4257,49872.0
2024-10-17 12:50:00,192.02,192.24,191.79,192.0,21433.0,190.3564,190.5744,190.1283,190.3365,21433.0
2024-10-17 13:00:00,192.02,192.03,191.74,191.75,9407.0,190.3564,190.3663,190.0788,190.0887,9407.0
2024-10-17 13:10:00,191.79,191.79,191.41,191.45,6255.0,190.1283,190.1283,189.7516,189.7913,6255.0
2024-10-17 13:20:00,191.47,191.54,191.39,191.42,11108.0,189.8111,189.8805,189.7318,189.7616,11108.0
2024-10-17 13:30:00,191.48,192.02,191.48,191.97,34422.0,189.821,190.3564,189.821,190.3068,34422.0
2024-10-17 13:40:00,191.97,192.16,191.85,192.08,13346.0,190.3068,190.4951,190.1878,190.4158,13346.0
2024-10-17 13:50:00,192.01,192.07,191.79,192.03,10107.0,190.3464,190.4059,190.1283,190.3663,10107.0
2024-10-17 14:00:00,192.0,192.08,191.3,191.5,26425.0,190.3365,190.4158,189.6426,189.8409,26425.0
2024-10-17 14:10:00,191.52,191.53,191.32,191.34,22253.0,189.8607,189.8706,189.6624,189.6822,22253.0
2024-10-17 14:20:00,191.29,191.35,191.21,191.26,10850.0,189.6327,189.6922,189.5534,189.6029,10850.0
2024-10-17 14:30:00,191.25,191.42,190.91,190.93,17315.0,189.593,189.7616,189.256,189.2758,17315.0
2024-10-17 14:40:00,190.86,190.95,190.74,190.8,9832.0,189.2064,189.2956,189.0874,189.1469,9832.0
2024-10-17 14:50:00,190.81,191.02,190.81,190.95,8146.0,189.1568,189.365,189.1568,189.2956,8146.0
2024-10-17 15:00:00,190.96,191.08,190.84,190.93,15545.0,189.3055,189.4245,189.1866,189.2758,15545.0
2024-10-17 15:10:00,190.88,191.14,190.86,190.88,17964.0,189.2262,189.484,189.2064,189.2262,17964.0
2024-10-17 15:20:00,190.88,190.88,190.64,190.83,15540.0,189.2262,189.2262,188.9883,189.1767,15540.0
2024-10-17 15:30:00,190.76,190.82,190.46,190.55,44555.0,189.1073,189.1668,188.8099,188.8991,44555.0
2024-10-17 15:40:00,190.55,190.88,190.09,190.86,60096.0,188.8991,189.2262,188.4431,189.2064,60096.0
2024-10-17 15:50:00,190.88,191.08,190.66,190.9,180557.0,189.2262,189.4245,189.0081,189.2461,180557.0
2024-10-18 09:30:00,191.99,192.14,191.2,191.71,94408.0,190.3266,190.4753,189.5435,190.049,94408.0
2024-10-18 09:40:00,191.53,192.19,191.3,192.19,33093.0,189.8706,190.5249,189.6426,190.5249,33093.0
2024-10-18 09:50:00,192.13,192.5,192.03,192.24,19051.0,190.4654,190.8322,190.3663,190.5744,19051.0
2024-10-18 10:00:00,192.07,192.08,191.63,191.77,12193.0,190.4059,190.4158,189.9697,190.1085,12193.0
2024-10-18 10:10:00,191.65,191.77,191.0,191.4,14536.0,189.9896,190.1085,189.3452,189.7417,14536.0
2024-10-18 10:20:00,191.43,191.62,191.28,191.4,4965.0,189.7715,189.9598,189.6228,189.7417,4965.0
2024-10-18 10:30:00,191.51,191.57,191.13,191.49,24346.0,189.8508,189.9103,189.4741,189.8309,24346.0
2024-10-18 10:40:00,191.41,191.55,191.07,191.24,5722.0,189.7516,189.8904,189.4146,189.5831,5722.0
2024-10-18 10:50:00,191.2,191.73,191.13,191.59,14346.0,189.5435,190.0689,189.4741,189.9301,14346.0
2024-10-18 11:00:00,191.59,191.68,191.29,191.68,13919.0,189.9301,190.0193,189.6327,190.0193,13919.0
2024-10-18 11:10:00,191.55,191.88,191.5,191.8,5948.0,189.8904,190.2176,189.8409,190.1383,5948.0
2024-10-18 11:20:00,191.89,191.89,191.67,191.76,6870.0,190.2275,190.2275,190.0094,190.0986,6870.0
2024-10-18 11:30:00,191.76,191.81,191.57,191.73,10917.0,190.0986,190.1482,189.9103,190.0689,10917.0
2024-10-18 11:40:00,191.74,192.0,191.62,192.0,9035.0,190.0788,190.3365,189.9598,190.3365,9035.0
2024-10-18 11:50:00,191.97,192.35,191.85,192.35,11889.0,190.3068,190.6835,190.1878,190.6835,11889.0
2024-10-18 12:00:00,192.34,192.34,192.2,192.27,7359.0,190.6736,190.6736,190.5348,190.6042,7359.0
2024-10-18 12:10:00,192.31,192.61,192.22,192.58,19577.0,190.6438,190.9412,190.5546,190.9115,19577.0
2024-10-18 12:20:00,192.58,192.63,192.3,192.36,12416.0,190.9115,190.9611,190.6339,190.6934,12416.0
2024-10-18 12:30:00,192.37,193.0,192.31,192.75,69355.0,190.7033,191.3279,190.6438,191.08,69355.0
2024-10-18 12:40:00,192.78,193.3,192.76,193.16,87843.0,191.1098,191.6253,191.0899,191.4865,87843.0
2024-10-18 12:50:00,193.16,193.62,193.16,193.42,17898.0,191.4865,191.9425,191.4865,191.7442,17898.0
2024-10-18 13:00:00,193.41,193.44,193.14,193.3,17238.0,191.7343,191.7641,191.4667,191.6253,17238.0
2024-10-18 13:10:00,193.44,193.93,193.42,193.87,19794.0,191.7641,192.2498,191.7442,192.1903,19794.0
2024-10-18 13:20:00,193.92,194.11,193.67,193.72,24653.0,192.2399,192.4282,191.9921,192.0416,24653.0
2024-10-18 13:30:00,193.77,194.74,193.72,194.69,29029.0,192.0912,193.0528,192.0416,193.0032,29029.0
2024-10-18 13:40:00,194.74,194.74,194.37,194.43,13081.0,193.0528,193.0528,192.686,192.7455,13081.0
2024-10-18 13:50:00,194.4,194.6,194.15,194.18,39006.0,192.7157,192.914,192.4679,192.4976,39006.0
2024-10-18 14:00:00,194.16,194.71,194.07,194.68,15936.0,192.4778,193.023,192.3886,192.9933,15936.0
2024-10-18 14:10:00,194.72,195.29,194.72,195.21,35185.0,193.033,193.598,193.033,193.5187,35185.0
2024-10-18 14:20:00,195.22,195.26,194.92,194.98,14876.0,193.5286,193.5683,193.2312,193.2907,14876.0
2024-10-18 14:30:00,194.91,195.5,194.9,195.02,18899.0,193.2213,193.8062,193.2114,193.3304,18899.0
2024-10-18 14:40:00,195.0,195.43,195.0,195.24,13053.0,193.3105,193.7368,193.3105,193.5485,13053.0
2024-10-18 14:50:00,195.19,195.26,194.75,194.75,19672.0,193.4989,193.5683,193.0627,193.0627,19672.0
2024-10-18 15:00:00,194.76,194.79,194.38,194.55,6195.0,193.0726,193.1024,192.6959,192.8644,6195.0
2024-10-18 15:10:00,194.59,194.87,194.43,194.76,34702.0,192.9041,193.1817,192.7455,193.0726,34702.0
2024-10-18 15:20:00,194.69,194.8,194.5,194.53,19580.0,193.0032,193.1123,192.8149,192.8446,19580.0
2024-10-18 15:30:00,194.57,195.0,194.46,194.96,37888.0,192.8843,193.3105,192.7752,193.2709,37888.0
2024-10-18 15:40:00,194.96,195.21,194.91,195.04,121048.0,193.2709,193.5187,193.2213,193.3502,121048.0
2024-10-18 15:50:00,195.07,195.13,194.36,194.57,182927.0,193.3799,193.4394,192.6761,192.8843,182927.0
2024-10-21 09:30:00,193.2,193.37,192.08,192.39,38731.0,191.5261,191.6947,190.4158,190.7231,38731.0
2024-10-21 09:40:00,192.2,192.43,191.4,192.39,23137.0,190.5348,190.7628,189.7417,190.7231,23137.0
2024-10-21 09:50:00,192.4,192.79,191.7,191.82,17739.0,190.7331,191.1197,190.0391,190.1581,17739.0
2024-10-21 10:00:00,191.81,191.81,191.34,191.34,42416.0,190.1482,190.1482,189.6822,189.6822,42416.0
2024-10-21 10:10:00,191.39,191.51,190.67,190.75,46142.0,189.7318,189.8508,189.0181,189.0974,46142.0
2024-10-21 10:20:00,190.75,190.78,189.7,189.74,33687.0,189.0974,189.1271,188.0565,188.0961,33687.0
2024-10-21 10:30:00,189.66,189.98,189.43,189.55,22258.0,188.0168,188.334,187.7888,187.9078,22258.0
2024-10-21 10:40:00,189.55,189.55,188.49,188.49,29079.0,187.9078,187.9078,186.8569,186.8569,29079.0
2024-10-21 10:50:00,188.49,189.19,188.48,189.08,22265.0,186.8569,187.5509,186.847,187.4418,22265.0
2024-10-21 11:00:00,189.15,189.15,188.49,188.55,28416.0,187.5112,187.5112,186.8569,186.9164,28416.0
2024-10-21 11:10:00,188.73,188.82,188.08,188.15,19667.0,187.0949,187.1841,186.4505,186.5199,19667.0
2024-10-21 11:20:00,188.12,188.42,187.88,188.31,21335.0,186.4901,186.7875,186.2522,186.6785,21335.0
2024-10-21 11:30:00,188.31,188.31,187.6,187.74,14354.0,186.6785,186.6785,185.9746,186.1134,14354.0
2024-10-21 11:40:00,187.8,188.21,187.78,187.94,15605.0,186.1729,186.5794,186.1531,186.3117,15605.0
2024-10-21 11:50:00,187.99,188.13,187.74,187.74,21281.0,186.3613,186.5001,186.1134,186.1134,21281.0
2024-10-21 12:00:00,187.74,187.8,187.16,187.37,21153.0,186.1134,186.1729,185.5385,185.7466,21153.0
2024-10-21 12:10:00,187.42,187.53,187.02,187.46,19525.0,185.7962,185.9053,185.3997,185.8359,19525.0
2024-10-21 12:20:00,187.41,188.0,187.3,187.93,38926.0,185.7863,186.3712,185.6772,186.3018,38926.0
2024-10-21 12:30:00,187.86,188.0,187.71,187.84,15288.0,186.2324,186.3712,186.0837,186.2126,15288.0
2024-10-21 12:40:00,187.9,188.04,187.75,187.94,14224.0,186.272,186.4108,186.1233,186.3117,14224.0
2024-10-21 12:50:00,188.0,188.09,187.84,187.99,17125.0,186.3712,186.4604,186.2126,186.3613,17125.0
2024-10-21 13:00:00,188.02,188.17,187.89,188.16,9009.0,186.391,186.5397,186.2621,186.5298,9009.0
2024-10-21 13:10:00,188.16,188.53,188.1,188.37,16587.0,186.5298,186.8966,186.4703,186.738,16587.0
2024-10-21 13:20:00,188.38,188.42,187.76,187.76,17186.0,186.7479,186.7875,186.1333,186.1333,17186.0
2024-10-21 13:30:00,187.83,187.84,187.52,187.74,15522.0,186.2027,186.2126,185.8953,186.1134,15522.0
2024-10-21 13:40:00,187.74,188.15,187.62,188.15,15605.0,186.1134,186.5199,185.9945,186.5199,15605.0
2024-10-21 13:50:00,188.18,188.45,188.03,188.13,13601.0,186.5496,186.8173,186.4009,186.5001,13601.0
2024-10-21 14:00:00,188.12,188.13,187.72,187.72,16422.0,186.4901,186.5001,186.0936,186.0936,16422.0
2024-10-21 14:10:00,187.78,187.78,187.24,187.3,15262.0,186.1531,186.1531,185.6178,185.6772,15262.0
2024-10-21 14:20:00,187.36,187.48,186.99,187.13,27201.0,185.7367,185.8557,185.3699,185.5087,27201.0
2024-10-21 14:30:00,187.18,187.18,186.75,186.89,15976.0,185.5583,185.5583,185.132,185.2708,15976.0
2024-10-21 14:40:00,186.83,187.14,186.68,187.08,13464.0,185.2113,185.5186,185.0626,185.4592,13464.0
2024-10-21 14:50:00,187.01,187.04,186.83,186.91,17671.0,185.3898,185.4195,185.2113,185.2906,17671.0
2024-10-21 15:00:00,186.95,187.16,186.92,186.94,20064.0,185.3303,185.5385,185.3005,185.3204,20064.0
2024-10-21 15:10:00,186.94,187.08,186.69,187.05,21338.0,185.3204,185.4592,185.0725,185.4294,21338.0
2024-10-21 15:20:00,187.02,187.05,186.55,186.6,25204.0,185.3997,185.4294,184.9337,184.9833,25204.0
2024-10-21 15:30:00,186.6,186.8,186.28,186.52,19979.0,184.9833,185.1816,184.6661,184.904,19979.0
2024-10-21 15:40:00,186.52,186.52,186.02,186.37,47670.0,184.904,184.904,184.4083,184.7553,47670.0
2024-10-21 15:50:00,186.42,186.55,185.95,186.33,141740.0,184.8049,184.9337,184.3389,184.7157,141740.0
2024-10-22 09:30:00,182.8,183.34,180.16,180.57,153980.0,181.2162,181.7516,178.5991,179.0056,153980.0
2024-10-22 09:40:00,180.65,181.95,179.6,181.74,115525.0,179.0849,180.3736,178.044,180.1654,115525.0
2024-10-22 09:50:00,181.8,181.95,180.54,180.71,70802.0,180.2249,180.3736,178.9758,179.1443,70802.0
2024-10-22 10:00:00,180.61,181.4,180.04,180.2,49407.0,179.0452,179.8284,178.4801,178.6388,49407.0
2024-10-22 10:10:00,180.29,180.82,180.18,180.47,40924.0,178.728,179.2534,178.6189,178.9064,40924.0
2024-10-22 10:20:00,180.47,180.99,180.44,180.58,31311.0,178.9064,179.4219,178.8767,179.0155,31311.0
2024-10-22 10:30:00,180.48,180.71,179.99,180.44,62772.0,178.9163,179.1443,178.4306,178.8767,62772.0
2024-10-22 10:40:00,180.45,180.65,179.65,180.56,59487.0,178.8866,179.0849,178.0935,178.9956,59487.0
2024-10-22 10:50:00,180.52,180.66,180.17,180.62,25990.0,178.956,179.0948,178.609,179.0551,25990.0
2024-10-22 11:00:00,180.58,181.0,180.5,180.74,57585.0,179.0155,179.4318,178.9362,179.1741,57585.0
2024-10-22 11:10:00,180.65,180.78,180.34,180.57,21123.0,179.0849,179.2137,178.7775,179.0056,21123.0
2024-10-22 11:20:00,180.52,180.52,180.0,180.41,38289.0,178.956,178.956,178.4405,178.8469,38289.0
2024-10-22 11:30:00,180.48,180.7,180.41,180.58,37846.0,178.9163,179.1344,178.8469,179.0155,37846.0
2024-10-22 11:40:00,180.63,180.63,179.9,179.97,31908.0,179.065,179.065,178.3414,178.4108,31908.0
2024-10-22 11:50:00,179.96,180.17,179.78,180.12,39905.0,178.4008,178.609,178.2224,178.5595,39905.0
2024-10-22 12:00:00,180.12,180.29,179.92,180.22,36449.0,178.5595,178.728,178.3612,178.6586,36449.0
2024-10-22 12:10:00,180.2,180.67,180.2,180.52,15258.0,178.6388,179.1047,178.6388,178.956,15258.0
2024-10-22 12:20:00,180.52,180.59,180.14,180.15,11830.0,178.956,179.0254,178.5793,178.5892,11830.0
2024-10-22 12:30:00,180.17,180.65,179.94,180.46,43014.0,178.609,179.0849,178.381,178.8965,43014.0
2024-10-22 12:40:00,180.49,180.58,179.96,180.01,20658.0,178.9262,179.0155,178.4008,178.4504,20658.0
2024-10-22 12:50:00,180.01,180.3,180.01,180.22,20753.0,178.4504,178.7379,178.4504,178.6586,20753.0
2024-10-22 13:00:00,180.22,180.46,180.16,180.3,17272.0,178.6586,178.8965,178.5991,178.7379,17272.0
2024-10-22 13:10:00,180.34,180.49,180.25,180.32,16267.0,178.7775,178.9262,178.6883,178.7577,16267.0
2024-10-22 13:20:00,180.35,180.51,180.11,180.43,15357.0,178.7875,178.9461,178.5495,178.8668,15357.0
2024-10-22 13:30:00,180.48,180.99,180.44,180.96,43016.0,178.9163,179.4219,178.8767,179.3922,43016.0
2024-10-22 13:40:00,180.95,181.07,180.68,180.68,25339.0,179.3823,179.5012,179.1146,179.1146,25339.0
2024-10-22 13:50:00,180.65,180.66,180.32,180.44,24183.0,179.0849,179.0948,178.7577,178.8767,24183.0
2024-10-22 14:00:00,180.45,180.65,180.25,180.37,26461.0,178.8866,179.0849,178.6883,178.8073,26461.0
2024-10-22 14:10:00,180.37,180.66,180.36,180.6,24090.0,178.8073,179.0948,178.7974,179.0353,24090.0
2024-10-22 14:20:00,180.68,180.94,180.6,180.77,19374.0,179.1146,179.3724,179.0353,179.2038,19374.0
2024-10-22 14:30:00,180.79,180.84,180.53,180.56,12332.0,179.2237,179.2732,178.9659,178.9956,12332.0
2024-10-22 14:40:00,180.54,180.85,180.26,180.28,39451.0,178.9758,179.2831,178.6982,178.7181,39451.0
2024-10-22 14:50:00,180.23,180.39,180.14,180.31,19950.0,178.6685,178.8271,178.5793,178.7478,19950.0
2024-10-22 15:00:00,180.32,180.52,180.16,180.23,20725.0,178.7577,178.956,178.5991,178.6685,20725.0
2024-10-22 15:10:00,180.24,180.49,180.18,180.49,40625.0,178.6784,178.9262,178.6189,178.9262,40625.0
2024-10-22 15:20:00,180.49,180.58,180.01,180.22,50671.0,178.9262,179.0155,178.4504,178.6586,50671.0
2024-10-22 15:30:00,180.18,180.38,180.1,180.16,35334.0,178.6189,178.8172,178.5396,178.5991,35334.0
2024-10-22 15:40:00,180.16,180.36,180.09,180.23,61434.0,178.5991,178.7974,178.5297,178.6685,61434.0
2024-10-22 15:50:00,180.25,180.76,180.2,180.38,267606.0,178.6883,179.1939,178.6388,178.8172,267606.0
2024-10-23 09:30:00,179.53,181.32,179.0,179.84,56004.0,177.9746,179.7491,177.4492,178.2819,56004.0
2024-10-23 09:40:00,179.84,180.43,179.43,180.29,33342.0,178.2819,178.8668,177.8754,178.728,33342.0
2024-10-23 09:50:00,180.34,180.47,179.76,180.01,31766.0,178.7775,178.9064,178.2026,178.4504,31766.0
2024-10-23 10:00:00,180.02,180.87,179.64,180.28,31709.0,178.4603,179.303,178.0836,178.7181,31709.0
2024-10-23 10:10:00,180.22,180.25,179.35,179.54,35712.0,178.6586,178.6883,177.7961,177.9845,35712.0
2024-10-23 10:20:00,179.47,180.11,179.44,179.96,26340.0,177.9151,178.5495,177.8853,178.4008,26340.0
2024-10-23 10:30:00,180.04,180.04,179.47,179.9,24734.0,178.4801,178.4801,177.9151,178.3414,24734.0
2024-10-23 10:40:00,179.85,180.18,179.8,180.04,66218.0,178.2918,178.6189,178.2422,178.4801,66218.0
2024-10-23 10:50:00,180.03,180.33,179.83,180.3,97350.0,178.4702,178.7676,178.272,178.7379,97350.0
2024-10-23 11:00:00,180.28,181.1,180.24,180.96,35589.0,178.7181,179.531,178.6784,179.3922,35589.0
2024-10-23 11:10:00,180.96,181.1,180.22,180.72,25909.0,179.3922,179.531,178.6586,179.1543,25909.0
2024-10-23 11:20:00,180.64,180.87,180.45,180.75,14244.0,179.0749,179.303,178.8866,179.184,14244.0
2024-10-23 11:30:00,180.75,180.79,180.55,180.59,18668.0,179.184,179.2237,178.9857,179.0254,18668.0
2024-10-23 11:40:00,180.64,180.75,180.53,180.67,23968.0,179.0749,179.184,178.9659,179.1047,23968.0
2024-10-23 11:50:00,180.64,181.16,180.64,180.86,37010.0,179.0749,179.5904,179.0749,179.293,37010.0
2024-10-23 12:00:00,180.81,181.06,180.21,180.38,21549.0,179.2435,179.4913,178.6487,178.8172,21549.0
2024-10-23 12:10:00,180.46,180.56,179.81,179.87,17076.0,178.8965,178.9956,178.2521,178.3116,17076.0
2024-10-23 12:20:00,179.82,180.15,179.81,179.94,15109.0,178.2621,178.5892,178.2521,178.381,15109.0
2024-10-23 12:30:00,179.87,180.04,179.68,180.04,22698.0,178.3116,178.4801,178.1233,178.4801,22698.0
2024-10-23 12:40:00,180.04,180.17,179.96,180.06,18748.0,178.4801,178.609,178.4008,178.5,18748.0
2024-10-23 12:50:00,180.06,180.12,179.7,180.0,63623.0,178.5,178.5595,178.1431,178.4405,63623.0
2024-10-23 13:00:00,180.0,180.01,179.82,179.82,11356.0,178.4405,178.4504,178.2621,178.2621,11356.0
2024-10-23 13:10:00,179.88,179.88,179.46,179.57,43163.0,178.3215,178.3215,177.9052,178.0142,43163.0
2024-10-23 13:20:00,179.56,179.69,179.45,179.69,17268.0,178.0043,178.1332,177.8953,178.1332,17268.0
2024-10-23 13:30:00,179.69,179.87,179.63,179.63,13141.0,178.1332,178.3116,178.0737,178.0737,13141.0
2024-10-23 13:40:00,179.63,179.66,179.48,179.66,15832.0,178.0737,178.1034,177.925,178.1034,15832.0
2024-10-23 13:50:00,179.58,179.71,179.54,179.61,9335.0,178.0241,178.153,177.9845,178.0539,9335.0
2024-10-23 14:00:00,179.6,179.62,178.84,178.95,25493.0,178.044,178.0638,177.2905,177.3996,25493.0
2024-10-23 14:10:00,178.9,178.9,178.73,178.79,13864.0,177.35,177.35,177.1815,177.241,13864.0
2024-10-23 14:20:00,178.81,179.23,178.75,179.22,11121.0,177.2608,177.6772,177.2013,177.6673,11121.0
2024-10-23 14:30:00,179.18,179.9,179.17,179.89,18431.0,177.6276,178.3414,177.6177,178.3314,18431.0
2024-10-23 14:40:00,179.83,179.94,179.57,179.59,17001.0,178.272,178.381,178.0142,178.034,17001.0
2024-10-23 14:50:00,179.57,179.72,179.5,179.54,18804.0,178.0142,178.1629,177.9448,177.9845,18804.0
2024-10-23 15:00:00,179.54,179.73,179.45,179.71,22676.0,177.9845,178.1728,177.8953,178.153,22676.0
2024-10-23 15:10:00,179.72,179.99,179.7,179.83,18498.0,178.1629,178.4306,178.1431,178.272,18498.0
2024-10-23 15:20:00,179.81,180.36,179.78,180.34,36927.0,178.2521,178.7974,178.2224,178.7775,36927.0
2024-10-23 15:30:00,180.34,180.35,180.02,180.04,33292.0,178.7775,178.7875,178.4603,178.4801,33292.0
2024-10-23 15:40:00,180.08,180.29,180.0,180.02,49513.0,178.5198,178.728,178.4405,178.4603,49513.0
2024-10-23 15:50:00,180.04,180.34,179.7,180.29,160292.0,178.4801,178.7775,178.1431,178.728,160292.0
2024-10-24 09:30:00,182.49,183.41,182.31,183.06,63097.0,180.9089,181.821,180.7305,181.474,63097.0
2024-10-24 09:40:00,183.21,183.49,182.09,183.41,39261.0,181.6227,181.9003,180.5124,181.821,39261.0
2024-10-24 09:50:00,183.12,183.5,182.63,183.49,29754.0,181.5335,181.9102,181.0477,181.9003,29754.0
2024-10-24 10:00:00,183.44,183.74,182.61,183.33,55281.0,181.8507,182.1481,181.0279,181.7416,55281.0
2024-10-24 10:10:00,183.33,183.51,182.71,183.31,50760.0,181.7416,181.9201,181.127,181.7218,50760.0
2024-10-24 10:20:00,183.4,183.73,183.23,183.35,15492.0,181.811,182.1382,181.6425,181.7615,15492.0
2024-10-24 10:30:00,183.34,183.59,183.22,183.45,19375.0,181.7516,181.9994,181.6326,181.8606,19375.0
2024-10-24 10:40:00,183.52,183.75,183.17,183.75,10478.0,181.93,182.158,181.583,182.158,10478.0
2024-10-24 10:50:00,183.65,184.12,183.43,184.07,18187.0,182.0589,182.5248,181.8408,182.4752,18187.0
2024-10-24 11:00:00,184.08,184.33,183.64,183.95,13901.0,182.4851,182.733,182.049,182.3563,13901.0
2024-10-24 11:10:00,184.03,184.3,183.76,183.77,11844.0,182.4356,182.7032,182.1679,182.1778,11844.0
2024-10-24 11:20:00,183.76,183.76,183.22,183.27,16612.0,182.1679,182.1679,181.6326,181.6822,16612.0
2024-10-24 11:30:00,183.2,183.27,182.73,182.81,12856.0,181.6128,181.6822,181.1468,181.2261,12856.0
2024-10-24 11:40:00,182.73,183.01,182.51,182.51,14882.0,181.1468,181.4244,180.9287,180.9287,14882.0
2024-10-24 11:50:00,182.5,182.71,182.47,182.66,10630.0,180.9188,181.127,180.8891,181.0774,10630.0
2024-10-24 12:00:00,182.7,182.87,182.5,182.55,14360.0,181.1171,181.2856,180.9188,180.9684,14360.0
2024-10-24 12:10:00,182.56,182.68,182.47,182.55,8014.0,180.9783,181.0973,180.8891,180.9684,8014.0
2024-10-24 12:20:00,182.55,183.03,182.53,183.01,10728.0,180.9684,181.4442,180.9486,181.4244,10728.0
2024-10-24 12:30:00,183.06,183.38,183.02,183.11,13703.0,181.474,181.7912,181.4343,181.5235,13703.0
2024-10-24 12:40:00,183.1,183.15,182.81,183.09,6727.0,181.5136,181.5632,181.2261,181.5037,6727.0
2024-10-24 12:50:00,183.09,183.25,183.05,183.09,5210.0,181.5037,181.6623,181.4641,181.5037,5210.0
2024-10-24 13:00:00,183.15,183.21,182.98,183.2,6658.0,181.5632,181.6227,181.3947,181.6128,6658.0
2024-10-24 13:10:00,183.2,183.33,183.08,183.17,12326.0,181.6128,181.7416,181.4938,181.583,12326.0
2024-10-24 13:20:00,183.15,183.42,183.15,183.35,12927.0,181.5632,181.8309,181.5632,181.7615,12927.0
2024-10-24 13:30:00,183.3,183.45,183.3,183.33,13929.0,181.7119,181.8606,181.7119,181.7416,13929.0
2024-10-24 13:40:00,183.26,183.36,182.96,182.98,11013.0,181.6723,181.7714,181.3748,181.3947,11013.0
2024-10-24 13:50:00,183.02,183.07,182.9,182.9,9353.0,181.4343,181.4839,181.3154,181.3154,9353.0
2024-10-24 14:00:00,182.94,183.28,182.8,183.16,8890.0,181.355,181.6921,181.2162,181.5731,8890.0
2024-10-24 14:10:00,183.15,183.28,183.06,183.14,7632.0,181.5632,181.6921,181.474,181.5533,7632.0
2024-10-24 14:20:00,183.11,183.11,182.82,182.86,10002.0,181.5235,181.5235,181.2361,181.2757,10002.0
2024-10-24 14:30:00,182.86,183.02,182.76,182.82,10746.0,181.2757,181.4343,181.1766,181.2361,10746.0
2024-10-24 14:40:00,182.81,182.99,182.78,182.95,11403.0,181.2261,181.4046,181.1964,181.3649,11403.0
2024-10-24 14:50:00,182.97,183.15,182.9,182.98,9101.0,181.3848,181.5632,181.3154,181.3947,9101.0
2024-10-24 15:00:00,182.95,183.0,182.68,182.82,20854.0,181.3649,181.4145,181.0973,181.2361,20854.0
2024-10-24 15:10:00,182.81,183.08,182.81,183.03,24491.0,181.2261,181.4938,181.2261,181.4442,24491.0
2024-10-24 15:20:00,183.03,183.21,183.0,183.13,9876.0,181.4442,181.6227,181.4145,181.5434,9876.0
2024-10-24 15:30:00,183.13,183.14,183.0,183.05,38662.0,181.5434,181.5533,181.4145,181.4641,38662.0
2024-10-24 15:40:00,183.05,183.31,183.0,183.06,29785.0,181.4641,181.7218,181.4145,181.474,29785.0
2024-10-24 15:50:00,183.17,183.26,182.57,182.7,105773.0,181.583,181.6723,180.9882,181.1171,105773.0
2024-10-25 09:30:00,183.06,183.19,182.01,182.63,55698.0,181.474,181.6029,180.4331,181.0477,55698.0
2024-10-25 09:40:00,182.44,183.12,182.44,182.73,30790.0,180.8594,181.5335,180.8594,181.1468,30790.0
2024-10-25 09:50:00,182.72,182.98,182.11,182.61,40440.0,181.1369,181.3947,180.5322,181.0279,40440.0
2024-10-25 10:00:00,182.43,183.01,182.18,182.72,37957.0,180.8494,181.4244,180.6016,181.1369,37957.0
2024-10-25 10:10:00,182.8,182.86,182.01,182.09,27049.0,181.2162,181.2757,180.4331,180.5124,27049.0
2024-10-25 10:20:00,182.06,182.7,182.0,182.54,15100.0,180.4826,181.1171,180.4232,180.9585,15100.0
2024-10-25 10:30:00,182.52,182.52,182.11,182.11,20258.0,180.9387,180.9387,180.5322,180.5322,20258.0
2024-10-25 10:40:00,182.14,182.16,181.77,181.84,21502.0,180.562,180.5818,180.1952,180.2646,21502.0
2024-10-25 10:50:00,181.88,182.22,181.7,181.81,22654.0,180.3042,180.6413,180.1258,180.2348,22654.0
2024-10-25 11:00:00,181.84,182.03,181.31,181.36,17292.0,180.2646,180.4529,179.7391,179.7887,17292.0
2024-10-25 11:10:00,181.37,181.37,180.88,180.95,9151.0,179.7986,179.7986,179.3129,179.3823,9151.0
2024-10-25 11:20:00,180.85,181.1,180.65,180.84,30713.0,179.2831,179.531,179.0849,179.2732,30713.0
2024-10-25 11:30:00,180.92,181.22,180.88,181.09,20111.0,179.3525,179.6499,179.3129,179.5211,20111.0
2024-10-25 11:40:00,181.03,181.27,180.85,181.27,34859.0,179.4616,179.6995,179.2831,179.6995,34859.0
2024-10-25 11:50:00,181.3,181.3,181.03,181.04,15581.0,179.7292,179.7292,179.4616,179.4715,15581.0
2024-10-25 12:00:00,181.03,181.07,180.71,180.86,14776.0,179.4616,179.5012,179.1443,179.293,14776.0
2024-10-25 12:10:00,180.84,180.99,180.76,180.86,24711.0,179.2732,179.4219,179.1939,179.293,24711.0
2024-10-25 12:20:00,180.86,181.58,180.82,181.56,12662.0,179.293,180.0068,179.2534,179.987,12662.0
2024-10-25 12:30:00,181.63,181.64,180.95,181.07,21837.0,180.0564,180.0663,179.3823,179.5012,21837.0
2024-10-25 12:40:00,181.14,181.29,180.76,180.77,11900.0,179.5706,179.7193,179.1939,179.2038,11900.0
2024-10-25 12:50:00,180.72,180.74,180.25,180.31,22893.0,179.1543,179.1741,178.6883,178.7478,22893.0
2024-10-25 13:00:00,180.34,180.75,180.34,180.55,27078.0,178.7775,179.184,178.7775,178.9857,27078.0
2024-10-25 13:10:00,180.63,180.67,180.28,180.37,27173.0,179.065,179.1047,178.7181,178.8073,27173.0
2024-10-25 13:20:00,180.39,180.39,180.15,180.31,28951.0,178.8271,178.8271,178.5892,178.7478,28951.0
2024-10-25 13:30:00,180.29,180.32,179.99,180.03,12535.0,178.728,178.7577,178.4306,178.4702,12535.0
2024-10-25 13:40:00,179.99,180.23,179.62,180.19,32421.0,178.4306,178.6685,178.0638,178.6288,32421.0
2024-10-25 13:50:00,180.2,180.42,180.03,180.05,16878.0,178.6388,178.8569,178.4702,178.4901,16878.0
2024-10-25 14:00:00,180.03,180.14,179.67,179.92,14824.0,178.4702,178.5793,178.1134,178.3612,14824.0
2024-10-25 14:10:00,179.92,179.92,179.66,179.84,36396.0,178.3612,178.3612,178.1034,178.2819,36396.0
2024-10-25 14:20:00,179.91,180.2,179.82,180.19,40435.0,178.3513,178.6388,178.2621,178.6288,40435.0
2024-10-25 14:30:00,180.13,180.21,179.73,180.08,32437.0,178.5694,178.6487,178.1728,178.5198,32437.0
2024-10-25 14:40:00,180.07,180.11,179.85,180.11,42333.0,178.5099,178.5495,178.2918,178.5495,42333.0
2024-10-25 14:50:00,180.11,180.25,179.95,180.16,24711.0,178.5495,178.6883,178.3909,178.5991,24711.0
2024-10-25 15:00:00,180.11,180.18,179.88,179.96,13862.0,178.5495,178.6189,178.3215,178.4008,13862.0
2024-10-25 15:10:00,180.02,180.17,179.78,180.09,23941.0,178.4603,178.609,178.2224,178.5297,23941.0
2024-10-25 15:20:00,180.07,180.09,179.59,179.82,33335.0,178.5099,178.5297,178.034,178.2621,33335.0
2024-10-25 15:30:00,179.82,179.91,179.54,179.86,42460.0,178.2621,178.3513,177.9845,178.3017,42460.0
2024-10-25 15:40:00,179.86,179.98,179.46,179.6,48766.0,178.3017,178.4207,177.9052,178.044,48766.0
2024-10-25 15:50:00,179.66,179.76,179.02,179.24,154148.0,178.1034,178.2026,177.469,177.6871,154148.0
2024-10-28 09:30:00,181.31,182.19,180.73,181.63,32772.0,179.7391,180.6115,179.1642,180.0564,32772.0
2024-10-28 09:40:00,181.78,182.6,181.63,182.36,72964.0,180.2051,181.018,180.0564,180.78,72964.0
2024-10-28 09:50:00,182.29,182.73,181.82,181.85,48852.0,180.7107,181.1468,180.2447,180.2745,48852.0
2024-10-28 10:00:00,181.84,181.84,180.88,180.97,20867.0,180.2646,180.2646,179.3129,179.4021,20867.0
2024-10-28 10:10:00,180.97,181.15,180.56,180.77,16201.0,179.4021,179.5805,178.9956,179.2038,16201.0
2024-10-28 10:20:00,180.7,181.06,180.17,180.93,14445.0,179.1344,179.4913,178.609,179.3624,14445.0
2024-10-28 10:30:00,181.08,181.17,180.23,180.4,12830.0,179.5111,179.6004,178.6685,178.837,12830.0
2024-10-28 10:40:00,180.4,180.54,180.18,180.42,12887.0,178.837,178.9758,178.6189,178.8569,12887.0
2024-10-28 10:50:00,180.38,180.78,180.34,180.42,24265.0,178.8172,179.2137,178.7775,178.8569,24265.0
2024-10-28 11:00:00,180.42,180.49,180.13,180.24,9408.0,178.8569,178.9262,178.5694,178.6784,9408.0
2024-10-28 11:10:00,180.28,180.44,179.85,179.95,15856.0,178.7181,178.8767,178.2918,178.3909,15856.0
2024-10-28 11:20:00,179.94,179.95,179.38,179.64,17745.0,178.381,178.3909,177.8259,178.0836,17745.0
2024-10-28 11:30:00,179.66,179.66,179.26,179.26,15522.0,178.1034,178.1034,177.7069,177.7069,15522.0
2024-10-28 11:40:00,179.25,179.57,178.74,179.37,33544.0,177.697,178.0142,177.1914,177.816,33544.0
2024-10-28 11:50:00,179.44,179.54,179.05,179.12,41156.0,177.8853,177.9845,177.4987,177.5681,41156.0
2024-10-28 12:00:00,179.09,179.17,178.8,178.89,33203.0,177.5384,177.6177,177.2509,177.3401,33203.0
2024-10-28 12:10:00,178.85,179.09,178.84,178.91,19207.0,177.3005,177.5384,177.2905,177.3599,19207.0
2024-10-28 12:20:00,178.91,179.53,178.91,179.08,27365.0,177.3599,177.9746,177.3599,177.5285,27365.0
2024-10-28 12:30:00,179.06,179.41,179.0,179.23,14885.0,177.5086,177.8556,177.4492,177.6772,14885.0
2024-10-28 12:40:00,179.15,179.22,178.97,179.1,13420.0,177.5979,177.6673,177.4194,177.5483,13420.0
2024-10-28 12:50:00,179.09,179.31,179.09,179.14,14083.0,177.5384,177.7565,177.5384,177.5879,14083.0
2024-10-28 13:00:00,179.14,179.3,178.94,179.02,13913.0,177.5879,177.7466,177.3897,177.469,13913.0
2024-10-28 13:10:00,178.97,179.0,178.72,178.79,14953.0,177.4194,177.4492,177.1716,177.241,14953.0
2024-10-28 13:20:00,178.83,178.87,178.59,178.62,13699.0,177.2806,177.3203,177.0427,177.0725,13699.0
2024-10-28 13:30:00,178.63,179.02,178.62,178.76,14361.0,177.0824,177.469,177.0725,177.2112,14361.0
2024-10-28 13:40:00,178.83,178.85,178.62,178.71,33234.0,177.2806,177.3005,177.0725,177.1617,33234.0
2024-10-28 13:50:00,178.72,178.96,178.63,178.86,20012.0,177.1716,177.4095,177.0824,177.3104,20012.0
2024-10-28 14:00:00,178.8,178.86,178.6,178.82,19267.0,177.2509,177.3104,177.0526,177.2707,19267.0
2024-10-28 14:10:00,178.81,178.96,178.74,178.96,21233.0,177.2608,177.4095,177.1914,177.4095,21233.0
2024-10-28 14:20:00,179.0,179.02,178.81,178.89,22774.0,177.4492,177.469,177.2608,177.3401,22774.0
2024-10-28 14:30:00,178.84,178.91,178.61,178.86,19831.0,177.2905,177.3599,177.0625,177.3104,19831.0
2024-10-28 14:40:00,178.87,179.08,178.8,179.05,22443.0,177.3203,177.5285,177.2509,177.4987,22443.0
2024-10-28 14:50:00,179.05,179.19,178.97,178.99,55307.0,177.4987,177.6375,177.4194,177.4392,55307.0
2024-10-28 15:00:00,178.98,179.26,178.84,179.06,56474.0,177.4293,177.7069,177.2905,177.5086,56474.0
2024-10-28 15:10:00,179.1,179.55,179.04,179.55,29538.0,177.5483,177.9944,177.4888,177.9944,29538.0
2024-10-28 15:20:00,179.58,180.04,179.41,179.98,47963.0,178.0241,178.4801,177.8556,178.4207,47963.0
2024-10-28 15:30:00,179.98,180.26,179.79,180.17,51385.0,178.4207,178.6982,178.2323,178.609,51385.0
2024-10-28 15:40:00,180.17,180.41,180.0,180.22,54913.0,178.609,178.8469,178.4405,178.6586,54913.0
2024-10-28 15:50:00,180.23,180.58,180.05,180.47,258568.0,178.6685,179.0155,178.4901,178.9064,258568.0
2024-10-29 09:30:00,153.19,158.5,152.99,158.13,1048258.0,151.8628,157.1268,151.6645,156.76,1048258.0
2024-10-29 09:40:00,158.21,158.37,155.45,157.7,370542.0,156.8393,156.9979,154.1032,156.3337,370542.0
2024-10-29 09:50:00,157.71,160.27,157.5,158.86,299594.0,156.3436,158.8814,156.1354,157.4836,299594.0
2024-10-29 10:00:00,158.76,158.96,157.1,158.28,230619.0,157.3845,157.5828,155.7389,156.9087,230619.0
2024-10-29 10:10:00,158.16,158.91,157.03,158.21,179505.0,156.7897,157.5332,155.6695,156.8393,179505.0
2024-10-29 10:20:00,158.17,159.66,157.5,158.16,228340.0,156.7996,158.2767,156.1354,156.7897,228340.0
2024-10-29 10:30:00,158.25,159.95,157.9,159.51,182584.0,156.8789,158.5642,156.532,158.128,182584.0
2024-10-29 10:40:00,159.43,161.25,159.42,161.12,218126.0,158.0487,159.8529,158.0388,159.7241,218126.0
2024-10-29 10:50:00,161.16,161.89,160.0,161.63,339537.0,159.7637,160.4874,158.6138,160.2297,339537.0
2024-10-29 11:00:00,161.72,162.49,160.78,161.75,122032.0,160.3189,161.0822,159.387,160.3486,122032.0
2024-10-29 11:10:00,161.78,163.67,161.36,163.5,138506.0,160.3784,162.252,159.962,162.0834,138506.0
2024-10-29 11:20:00,163.63,164.39,163.08,163.36,295254.0,162.2123,162.9657,161.6671,161.9447,295254.0
2024-10-29 11:30:00,163.41,163.54,162.75,163.22,118534.0,161.9942,162.1231,161.3399,161.8059,118534.0
2024-10-29 11:40:00,163.22,164.08,162.71,162.72,139433.0,161.8059,162.6584,161.3003,161.3102,139433.0
2024-10-29 11:50:00,162.71,163.0,162.51,162.95,125854.0,161.3003,161.5878,161.102,161.5382,125854.0
2024-10-29 12:00:00,162.91,163.46,162.87,163.46,55340.0,161.4986,162.0438,161.4589,162.0438,55340.0
2024-10-29 12:10:00,163.33,165.31,163.33,164.82,124119.0,161.9149,163.8778,161.9149,163.392,124119.0
2024-10-29 12:20:00,164.83,164.97,164.27,164.5,69860.0,163.4019,163.5407,162.8468,163.0748,69860.0
2024-10-29 12:30:00,164.58,165.21,164.56,164.82,71913.0,163.1541,163.7786,163.1343,163.392,71913.0
2024-10-29 12:40:00,164.82,165.31,164.36,164.36,58898.0,163.392,163.8778,162.936,162.936,58898.0
2024-10-29 12:50:00,164.27,165.43,164.23,164.95,76166.0,162.8468,163.9967,162.8071,163.5209,76166.0
2024-10-29 13:00:00,164.97,165.35,164.96,165.25,44074.0,163.5407,163.9174,163.5308,163.8183,44074.0
2024-10-29 13:10:00,165.25,165.63,164.95,165.56,41503.0,163.8183,164.195,163.5209,164.1256,41503.0
2024-10-29 13:20:00,165.55,165.56,164.88,164.93,37302.0,164.1157,164.1256,163.4515,163.5011,37302.0
2024-10-29 13:30:00,164.89,165.08,164.51,164.72,64065.0,163.4614,163.6498,163.0847,163.2929,64065.0
2024-10-29 13:40:00,164.68,164.81,164.3,164.61,83753.0,163.2532,163.3821,162.8765,163.1838,83753.0
2024-10-29 13:50:00,164.67,164.94,164.43,164.56,70935.0,163.2433,163.511,163.0054,163.1343,70935.0
2024-10-29 14:00:00,164.56,165.0,164.5,164.78,62246.0,163.1343,163.5705,163.0748,163.3524,62246.0
2024-10-29 14:10:00,164.78,165.64,164.77,165.58,59785.0,163.3524,164.2049,163.3424,164.1454,59785.0
2024-10-29 14:20:00,165.56,165.95,165.2,165.35,63828.0,164.1256,164.5122,163.7687,163.9174,63828.0
2024-10-29 14:30:00,165.42,166.48,165.4,166.03,78932.0,163.9868,165.0376,163.967,164.5915,78932.0
2024-10-29 14:40:00,166.04,166.18,165.67,165.81,63610.0,164.6014,164.7402,164.2346,164.3734,63610.0
2024-10-29 14:50:00,165.82,165.91,165.42,165.81,77849.0,164.3833,164.4726,163.9868,164.3734,77849.0
2024-10-29 15:00:00,165.81,166.04,165.67,165.78,81897.0,164.3734,164.6014,164.2346,164.3437,81897.0
2024-10-29 15:10:00,165.78,165.86,165.07,165.15,109117.0,164.3437,164.423,163.6398,163.7192,109117.0
2024-10-29 15:20:00,165.13,165.69,164.79,165.21,114856.0,163.6993,164.2545,163.3623,163.7786,114856.0
2024-10-29 15:30:00,165.21,165.97,165.21,165.97,202316.0,163.7786,164.532,163.7786,164.532,202316.0
2024-10-29 15:40:00,165.97,167.18,165.94,167.1,309717.0,164.532,165.7316,164.5023,165.6523,309717.0
2024-10-29 15:50:00,167.07,167.73,166.23,167.52,628333.0,165.6225,166.2768,164.7898,166.0686,628333.0
2024-10-30 09:30:00,166.3,167.66,166.28,166.95,152193.0,164.8592,166.2074,164.8394,165.5036,152193.0
2024-10-30 09:40:00,166.95,168.16,166.95,168.03,93508.0,165.5036,166.7031,165.5036,166.5742,93508.0
2024-10-30 09:50:00,168.0,170.83,167.96,170.81,102382.0,166.5445,169.3499,166.5048,169.3301,102382.0
2024-10-30 10:00:00,170.73,171.77,170.54,171.0,125564.0,169.2508,170.2818,169.0625,169.5185,125564.0
2024-10-30 10:10:00,170.98,171.56,170.51,171.3,113219.0,169.4986,170.0736,169.0327,169.8159,113219.0
2024-10-30 10:20:00,171.28,171.39,170.0,170.34,118941.0,169.796,169.9051,168.5271,168.8642,118941.0
2024-10-30 10:30:00,170.31,170.32,169.51,169.96,139301.0,168.8344,168.8444,168.0414,168.4875,139301.0
2024-10-30 10:40:00,169.96,170.35,169.7,170.22,85254.0,168.4875,168.8741,168.2297,168.7452,85254.0
2024-10-30 10:50:00,170.22,170.99,169.95,170.8,66757.0,168.7452,169.5086,168.4776,169.3202,66757.0
2024-10-30 11:00:00,170.78,171.39,170.75,171.08,73722.0,169.3004,169.9051,169.2706,169.5978,73722.0
2024-10-30 11:10:00,171.04,171.04,169.76,170.11,115854.0,169.5581,169.5581,168.2892,168.6362,115854.0
2024-10-30 11:20:00,170.11,170.44,169.96,170.24,44883.0,168.6362,168.9633,168.4875,168.7651,44883.0
2024-10-30 11:30:00,170.24,170.48,170.06,170.31,37813.0,168.7651,169.003,168.5866,168.8344,37813.0
2024-10-30 11:40:00,170.29,170.65,170.29,170.48,28510.0,168.8146,169.1715,168.8146,169.003,28510.0
2024-10-30 11:50:00,170.43,170.98,170.4,170.46,41599.0,168.9534,169.4986,168.9237,168.9831,41599.0
2024-10-30 12:00:00,170.47,170.47,169.93,170.02,35378.0,168.9931,168.9931,168.4577,168.547,35378.0
2024-10-30 12:10:00,170.05,170.31,170.04,170.26,27742.0,168.5767,168.8344,168.5668,168.7849,27742.0
2024-10-30 12:20:00,170.27,170.67,170.21,170.31,32195.0,168.7948,169.1913,168.7353,168.8344,32195.0
2024-10-30 12:30:00,170.3,170.71,170.16,170.65,17688.0,168.8245,169.231,168.6857,169.1715,17688.0
2024-10-30 12:40:00,170.65,170.65,170.16,170.22,33940.0,169.1715,169.1715,168.6857,168.7452,33940.0
2024-10-30 12:50:00,170.22,170.73,170.22,170.54,23805.0,168.7452,169.2508,168.7452,169.0625,23805.0
2024-10-30 13:00:00,170.5,170.95,170.36,170.94,25691.0,169.0228,169.4689,168.884,169.459,25691.0
2024-10-30 13:10:00,170.92,171.05,170.82,170.82,20125.0,169.4392,169.568,169.34,169.34,20125.0
2024-10-30 13:20:00,170.84,170.96,170.62,170.63,20584.0,169.3599,169.4788,169.1418,169.1517,20584.0
2024-10-30 13:30:00,170.62,171.07,170.37,170.9,38768.0,169.1418,169.5879,168.8939,169.4193,38768.0
2024-10-30 13:40:00,170.88,170.98,170.69,170.88,24479.0,169.3995,169.4986,169.2112,169.3995,24479.0
2024-10-30 13:50:00,170.88,171.33,170.73,171.31,41521.0,169.3995,169.8456,169.2508,169.8258,41521.0
2024-10-30 14:00:00,171.31,171.53,171.22,171.35,36856.0,169.8258,170.0439,169.7366,169.8654,36856.0
2024-10-30 14:10:00,171.35,171.64,171.09,171.28,33101.0,169.8654,170.1529,169.6077,169.796,33101.0
2024-10-30 14:20:00,171.28,171.33,170.94,170.98,30010.0,169.796,169.8456,169.459,169.4986,30010.0
2024-10-30 14:30:00,170.97,170.97,170.58,170.92,56589.0,169.4887,169.4887,169.1021,169.4392,56589.0
2024-10-30 14:40:00,170.9,170.93,170.23,170.34,34494.0,169.4193,169.4491,168.7551,168.8642,34494.0
2024-10-30 14:50:00,170.36,170.51,170.29,170.31,48298.0,168.884,169.0327,168.8146,168.8344,48298.0
2024-10-30 15:00:00,170.31,170.46,170.16,170.41,59683.0,168.8344,168.9831,168.6857,168.9336,59683.0
2024-10-30 15:10:00,170.41,170.54,170.16,170.29,73399.0,168.9336,169.0625,168.6857,168.8146,73399.0
2024-10-30 15:20:00,170.28,170.42,170.2,170.4,69518.0,168.8047,168.9435,168.7254,168.9237,69518.0
2024-10-30 15:30:00,170.41,170.58,170.14,170.29,93271.0,168.9336,169.1021,168.6659,168.8146,93271.0
2024-10-30 15:40:00,170.3,170.31,169.93,170.0,157474.0,168.8245,168.8344,168.4577,168.5271,157474.0
2024-10-30 15:50:00,170.0,170.0,169.15,169.3,386408.0,168.5271,168.5271,167.6845,167.8332,386408.0
2024-10-31 09:30:00,168.0,170.41,167.94,170.36,43809.0,166.5445,168.9336,166.485,168.884,43809.0
2024-10-31 09:40:00,170.13,170.13,169.29,169.45,37711.0,168.656,168.656,167.8233,167.9819,37711.0
2024-10-31 09:50:00,169.55,170.29,169.02,170.29,30887.0,168.081,168.8146,167.5556,168.8146,30887.0
2024-10-31 10:00:00,169.87,170.01,168.87,169.61,30251.0,168.3983,168.537,167.4069,168.1405,30251.0
2024-10-31 10:10:00,169.39,169.65,169.03,169.55,49880.0,167.9224,168.1802,167.5655,168.081,49880.0
2024-10-31 10:20:00,169.38,169.55,168.56,168.73,30135.0,167.9125,168.081,167.0996,167.2681,30135.0
2024-10-31 10:30:00,168.73,169.01,168.57,168.57,29561.0,167.2681,167.5457,167.1095,167.1095,29561.0
2024-10-31 10:40:00,168.56,169.29,168.56,169.2,53107.0,167.0996,167.8233,167.0996,167.7341,53107.0
2024-10-31 10:50:00,169.11,169.23,168.34,168.34,31934.0,167.6448,167.7638,166.8815,166.8815,31934.0
2024-10-31 11:00:00,168.31,168.39,167.88,168.05,31856.0,166.8518,166.9311,166.4255,166.594,31856.0
2024-10-31 11:10:00,167.96,168.1,167.67,167.98,12035.0,166.5048,166.6436,166.2173,166.5246,12035.0
2024-10-31 11:20:00,167.98,168.26,167.56,167.67,50101.0,166.5246,166.8022,166.1083,166.2173,50101.0
2024-10-31 11:30:00,167.66,168.11,167.66,167.69,27791.0,166.2074,166.6535,166.2074,166.2371,27791.0
2024-10-31 11:40:00,167.65,167.72,167.41,167.61,17056.0,166.1975,166.2669,165.9596,166.1578,17056.0
2024-10-31 11:50:00,167.61,167.83,167.51,167.51,36572.0,166.1578,166.3759,166.0587,166.0587,36572.0
2024-10-31 12:00:00,167.55,167.58,167.32,167.4,24679.0,166.0984,166.1281,165.8704,165.9497,24679.0
2024-10-31 12:10:00,167.36,167.6,167.36,167.48,23578.0,165.91,166.1479,165.91,166.029,23578.0
2024-10-31 12:20:00,167.47,167.95,167.47,167.8,75553.0,166.0191,166.4949,166.0191,166.3462,75553.0
2024-10-31 12:30:00,167.73,167.76,167.51,167.71,24565.0,166.2768,166.3065,166.0587,166.257,24565.0
2024-10-31 12:40:00,167.74,167.9,167.51,167.51,28099.0,166.2867,166.4453,166.0587,166.0587,28099.0
2024-10-31 12:50:00,167.62,167.79,167.57,167.76,27715.0,166.1678,166.3363,166.1182,166.3065,27715.0
2024-10-31 13:00:00,167.74,168.23,167.73,168.23,24361.0,166.2867,166.7725,166.2768,166.7725,24361.0
2024-10-31 13:10:00,168.31,168.55,168.31,168.5,25372.0,166.8518,167.0897,166.8518,167.0401,25372.0
2024-10-31 13:20:00,168.5,168.66,168.43,168.43,15773.0,167.0401,167.1987,166.9707,166.9707,15773.0
2024-10-31 13:30:00,168.57,168.69,168.43,168.63,18223.0,167.1095,167.2285,166.9707,167.169,18223.0
2024-10-31 13:40:00,168.65,168.79,168.46,168.72,37687.0,167.1888,167.3276,167.0005,167.2582,37687.0
2024-10-31 13:50:00,168.75,168.82,168.57,168.64,35609.0,167.288,167.3574,167.1095,167.1789,35609.0
2024-10-31 14:00:00,168.64,168.69,168.44,168.51,25842.0,167.1789,167.2285,166.9806,167.05,25842.0
2024-10-31 14:10:00,168.5,168.69,168.2,168.36,33358.0,167.0401,167.2285,166.7427,166.9013,33358.0
2024-10-31 14:20:00,168.31,168.57,168.31,168.41,37085.0,166.8518,167.1095,166.8518,166.9509,37085.0
2024-10-31 14:30:00,168.45,168.63,168.33,168.58,44207.0,166.9906,167.169,166.8716,167.1194,44207.0
2024-10-31 14:40:00,168.59,168.81,168.54,168.69,32674.0,167.1293,167.3474,167.0798,167.2285,32674.0
2024-10-31 14:50:00,168.69,168.86,168.53,168.78,35896.0,167.2285,167.397,167.0699,167.3177,35896.0
2024-10-31 15:00:00,168.78,169.29,168.66,169.25,39928.0,167.3177,167.8233,167.1987,167.7836,39928.0
2024-10-31 15:10:00,169.24,169.29,168.76,168.85,29212.0,167.7737,167.8233,167.2979,167.3871,29212.0
2024-10-31 15:20:00,168.87,169.48,168.87,169.44,45561.0,167.4069,168.0116,167.4069,167.972,45561.0
2024-10-31 15:30:00,169.43,169.68,169.34,169.5,50647.0,167.9621,168.2099,167.8729,168.0315,50647.0
2024-10-31 15:40:00,169.5,170.0,169.44,169.67,86571.0,168.0315,168.5271,167.972,168.2,86571.0
2024-10-31 15:50:00,169.57,169.7,168.85,169.01,281041.0,168.1009,168.2297,167.3871,167.5457,281041.0
2024-11-01 09:30:00,171.43,174.39,171.43,173.59,240971.0,169.9447,172.8791,169.9447,172.086,240971.0
2024-11-01 09:40:00,173.48,173.59,171.4,171.95,73689.0,171.977,172.086,169.915,170.4602,73689.0
2024-11-01 09:50:00,171.84,172.0,171.1,171.39,59487.0,170.3512,170.5098,169.6176,169.9051,59487.0
2024-11-01 10:00:00,171.5,171.99,170.72,171.7,51962.0,170.0141,170.4999,169.2409,170.2124,51962.0
2024-11-01 10:10:00,171.87,171.89,170.86,171.11,65605.0,170.3809,170.4008,169.3797,169.6275,65605.0
2024-11-01 10:20:00,171.21,171.47,170.95,171.24,49545.0,169.7267,169.9844,169.4689,169.7564,49545.0
2024-11-01 10:30:00,171.2,171.23,170.17,170.39,68741.0,169.7167,169.7465,168.6957,168.9138,68741.0
2024-11-01 10:40:00,170.38,170.39,169.74,170.29,64775.0,168.9038,168.9138,168.2694,168.8146,64775.0
2024-11-01 10:50:00,170.26,170.38,169.53,170.26,27812.0,168.7849,168.9038,168.0612,168.7849,27812.0
2024-11-01 11:00:00,170.25,170.38,169.76,169.84,32689.0,168.775,168.9038,168.2892,168.3685,32689.0
2024-11-01 11:10:00,169.94,170.04,169.55,169.69,103193.0,168.4677,168.5668,168.081,168.2198,103193.0
2024-11-01 11:20:00,169.69,169.71,169.14,169.21,43428.0,168.2198,168.2396,167.6746,167.744,43428.0
2024-11-01 11:30:00,169.21,169.21,168.0,168.06,47778.0,167.744,167.744,166.5445,166.6039,47778.0
2024-11-01 11:40:00,168.13,168.13,167.31,167.31,32004.0,166.6733,166.6733,165.8604,165.8604,32004.0
2024-11-01 11:50:00,167.31,167.59,166.62,167.28,85580.0,165.8604,166.138,165.1764,165.8307,85580.0
2024-11-01 12:00:00,167.36,168.25,167.28,168.03,29105.0,165.91,166.7923,165.8307,166.5742,29105.0
2024-11-01 12:10:00,168.03,168.18,167.91,168.1,21601.0,166.5742,166.7229,166.4552,166.6436,21601.0
2024-11-01 12:20:00,168.04,168.07,167.56,167.56,20715.0,166.5841,166.6139,166.1083,166.1083,20715.0
2024-11-01 12:30:00,167.64,168.03,167.62,167.75,24290.0,166.1876,166.5742,166.1678,166.2966,24290.0
2024-11-01 12:40:00,167.79,167.83,167.15,167.59,36055.0,166.3363,166.3759,165.7018,166.138,36055.0
2024-11-01 12:50:00,167.69,167.89,167.59,167.86,17820.0,166.2371,166.4354,166.138,166.4057,17820.0
2024-11-01 13:00:00,167.87,168.12,167.78,168.0,19851.0,166.4156,166.6634,166.3264,166.5445,19851.0
2024-11-01 13:10:00,168.0,168.33,167.93,168.25,10332.0,166.5445,166.8716,166.4751,166.7923,10332.0
2024-11-01 13:20:00,168.26,168.36,168.11,168.21,18833.0,166.8022,166.9013,166.6535,166.7526,18833.0
2024-11-01 13:30:00,168.29,168.32,167.63,167.68,30292.0,166.8319,166.8617,166.1777,166.2272,30292.0
2024-11-01 13:40:00,167.64,167.85,167.57,167.84,7500.0,166.1876,166.3958,166.1182,166.3858,7500.0
2024-11-01 13:50:00,167.84,168.05,167.68,167.68,21408.0,166.3858,166.594,166.2272,166.2272,21408.0
2024-11-01 14:00:00,167.72,167.9,167.39,167.61,23995.0,166.2669,166.4453,165.9397,166.1578,23995.0
2024-11-01 14:10:00,167.62,167.86,167.5,167.78,12025.0,166.1678,166.4057,166.0488,166.3264,12025.0
2024-11-01 14:20:00,167.75,168.04,167.64,167.96,37084.0,166.2966,166.5841,166.1876,166.5048,37084.0
2024-11-01 14:30:00,167.96,168.06,167.82,167.99,22655.0,166.5048,166.6039,166.366,166.5345,22655.0
2024-11-01 14:40:00,167.98,168.09,167.69,167.72,28371.0,166.5246,166.6337,166.2371,166.2669,28371.0
2024-11-01 14:50:00,167.73,167.85,167.01,167.31,40987.0,166.2768,166.3958,165.563,165.8604,40987.0
2024-11-01 15:00:00,167.31,167.7,167.17,167.51,35004.0,165.8604,166.2471,165.7217,166.0587,35004.0
2024-11-01 15:10:00,167.51,168.28,167.51,168.18,59720.0,166.0587,166.822,166.0587,166.7229,59720.0
2024-11-01 15:20:00,168.18,168.22,167.74,167.84,62953.0,166.7229,166.7626,166.2867,166.3858,62953.0
2024-11-01 15:30:00,167.79,167.83,167.53,167.67,68412.0,166.3363,166.3759,166.0785,166.2173,68412.0
2024-11-01 15:40:00,167.6,167.76,167.45,167.73,72016.0,166.1479,166.3065,165.9992,166.2768,72016.0
2024-11-01 15:50:00,167.7,167.7,167.3,167.62,252005.0,166.2471,166.2471,165.8505,166.1678,252005.0
2024-11-04 09:30:00,169.31,172.99,169.06,172.97,133574.0,167.8431,171.4912,167.5953,171.4714,133574.0
2024-11-04 09:40:00,172.99,174.19,172.69,174.07,143740.0,171.4912,172.6808,171.1938,172.5619,143740.0
2024-11-04 09:50:00,174.07,174.69,173.6,174.53,78512.0,172.5619,173.1765,172.0959,173.0179,78512.0
2024-11-04 10:00:00,174.53,174.93,174.37,174.41,115305.0,173.0179,173.4144,172.8593,172.8989,115305.0
2024-11-04 10:10:00,174.41,174.88,174.24,174.6,123613.0,172.8989,173.3649,172.7304,173.0873,123613.0
2024-11-04 10:20:00,174.65,175.51,174.65,175.2,97182.0,173.1368,173.9894,173.1368,173.6821,97182.0
2024-11-04 10:30:00,175.21,175.6,175.05,175.3,61821.0,173.692,174.0786,173.5334,173.7812,61821.0
2024-11-04 10:40:00,175.38,175.44,173.94,174.06,60621.0,173.8605,173.92,172.433,172.552,60621.0
2024-11-04 10:50:00,174.1,174.23,173.55,173.59,39890.0,172.5916,172.7205,172.0464,172.086,39890.0
2024-11-04 11:00:00,173.63,173.66,172.86,172.95,35598.0,172.1257,172.1554,171.3624,171.4516,35598.0
2024-11-04 11:10:00,172.89,173.48,172.89,173.18,37195.0,171.3921,171.977,171.3921,171.6796,37195.0
2024-11-04 11:20:00,173.17,173.21,172.56,172.78,44676.0,171.6697,171.7093,171.065,171.283,44676.0
2024-11-04 11:30:00,172.68,172.68,171.92,171.95,25978.0,171.1839,171.1839,170.4305,170.4602,25978.0
2024-11-04 11:40:00,171.98,172.39,171.93,172.22,35169.0,170.49,170.8964,170.4404,170.7279,35169.0
2024-11-04 11:50:00,172.22,172.22,171.47,171.51,37589.0,170.7279,170.7279,169.9844,170.0241,37589.0
2024-11-04 12:00:00,171.6,171.65,170.99,171.06,31643.0,170.1133,170.1628,169.5086,169.578,31643.0
2024-11-04 12:10:00,171.09,171.95,171.09,171.81,23858.0,169.6077,170.4602,169.6077,170.3215,23858.0
2024-11-04 12:20:00,171.83,172.3,171.77,172.27,17540.0,170.3413,170.8072,170.2818,170.7775,17540.0
2024-11-04 12:30:00,172.22,172.23,171.83,171.99,29473.0,170.7279,170.7378,170.3413,170.4999,29473.0
2024-11-04 12:40:00,171.9,172.05,171.75,171.88,20584.0,170.4107,170.5594,170.262,170.3908,20584.0
2024-11-04 12:50:00,171.91,172.24,171.88,172.1,23350.0,170.4206,170.7477,170.3908,170.6089,23350.0
2024-11-04 13:00:00,172.16,172.16,171.54,171.71,18083.0,170.6684,170.6684,170.0538,170.2223,18083.0
2024-11-04 13:10:00,171.72,171.77,171.29,171.77,39272.0,170.2322,170.2818,169.806,170.2818,39272.0
2024-11-04 13:20:00,171.77,172.16,171.48,171.65,16944.0,170.2818,170.6684,169.9943,170.1628,16944.0
2024-11-04 13:30:00,171.64,171.91,171.58,171.91,20253.0,170.1529,170.4206,170.0934,170.4206,20253.0
2024-11-04 13:40:00,171.92,172.2,171.86,172.06,17982.0,170.4305,170.7081,170.371,170.5693,17982.0
2024-11-04 13:50:00,172.07,172.08,171.68,171.7,15650.0,170.5792,170.5891,170.1926,170.2124,15650.0
2024-11-04 14:00:00,171.67,171.7,171.41,171.53,20217.0,170.1827,170.2124,169.9249,170.0439,20217.0
2024-11-04 14:10:00,171.56,172.04,171.48,171.93,14420.0,170.0736,170.5495,169.9943,170.4404,14420.0
2024-11-04 14:20:00,171.97,172.11,171.9,171.97,14524.0,170.4801,170.6189,170.4107,170.4801,14524.0
2024-11-04 14:30:00,171.93,172.09,171.83,172.04,20556.0,170.4404,170.599,170.3413,170.5495,20556.0
2024-11-04 14:40:00,172.07,172.07,171.73,171.81,15010.0,170.5792,170.5792,170.2421,170.3215,15010.0
2024-11-04 14:50:00,171.8,171.8,171.51,171.52,28479.0,170.3115,170.3115,170.0241,170.034,28479.0
2024-11-04 15:00:00,171.49,171.62,171.26,171.62,23653.0,170.0042,170.1331,169.7762,170.1331,23653.0
2024-11-04 15:10:00,171.59,171.71,171.35,171.37,33404.0,170.1034,170.2223,169.8654,169.8853,33404.0
2024-11-04 15:20:00,171.39,171.44,171.17,171.37,38955.0,169.9051,169.9547,169.687,169.8853,38955.0
2024-11-04 15:30:00,171.34,171.56,170.85,171.09,46193.0,169.8555,170.0736,169.3698,169.6077,46193.0
2024-11-04 15:40:00,171.06,171.44,170.98,171.1,57878.0,169.578,169.9547,169.4986,169.6176,57878.0
2024-11-04 15:50:00,171.11,171.11,170.53,170.84,186419.0,169.6275,169.6275,169.0525,169.3599,186419.0
2024-11-05 09:30:00,168.25,170.25,167.52,170.2,83941.0,166.7923,168.775,166.0686,168.7254,83941.0
2024-11-05 09:40:00,170.25,171.24,170.25,171.13,42968.0,168.775,169.7564,168.775,169.6473,42968.0
2024-11-05 09:50:00,171.04,171.73,171.02,171.6,37748.0,169.5581,170.2421,169.5383,170.1133,37748.0
2024-11-05 10:00:00,171.61,171.84,170.84,171.38,44996.0,170.1232,170.3512,169.3599,169.8952,44996.0
2024-11-05 10:10:00,171.38,171.43,170.85,171.34,53469.0,169.8952,169.9447,169.3698,169.8555,53469.0
2024-11-05 10:20:00,171.27,171.78,171.25,171.68,28960.0,169.7861,170.2917,169.7663,170.1926,28960.0
2024-11-05 10:30:00,171.69,172.2,171.39,172.09,44759.0,170.2025,170.7081,169.9051,170.599,44759.0
2024-11-05 10:40:00,172.09,172.86,171.95,172.52,49741.0,170.599,171.3624,170.4602,171.0253,49741.0
2024-11-05 10:50:00,172.59,172.61,171.92,172.11,40469.0,171.0947,171.1145,170.4305,170.6189,40469.0
2024-11-05 11:00:00,172.1,172.62,172.03,172.31,26263.0,170.6089,171.1244,170.5395,170.8171,26263.0
2024-11-05 11:10:00,172.32,172.32,171.62,171.74,27962.0,170.827,170.827,170.1331,170.2521,27962.0
2024-11-05 11:20:00,171.69,171.79,171.46,171.56,24377.0,170.2025,170.3016,169.9745,170.0736,24377.0
2024-11-05 11:30:00,171.56,171.82,171.54,171.81,35546.0,170.0736,170.3314,170.0538,170.3215,35546.0
2024-11-05 11:40:00,171.82,172.62,171.82,172.34,21626.0,170.3314,171.1244,170.3314,170.8469,21626.0
2024-11-05 11:50:00,172.38,172.93,172.38,172.84,28897.0,170.8865,171.4317,170.8865,171.3425,28897.0
2024-11-05 12:00:00,172.84,172.84,171.94,172.04,27943.0,171.3425,171.3425,170.4503,170.5495,27943.0
2024-11-05 12:10:00,172.14,172.31,171.74,172.24,26211.0,170.6486,170.8171,170.2521,170.7477,26211.0
2024-11-05 12:20:00,172.32,172.32,171.81,171.9,11258.0,170.827,170.827,170.3215,170.4107,11258.0
2024-11-05 12:30:00,171.91,172.24,171.88,172.17,16831.0,170.4206,170.7477,170.3908,170.6783,16831.0
2024-11-05 12:40:00,172.2,172.27,172.08,172.2,7763.0,170.7081,170.7775,170.5891,170.7081,7763.0
2024-11-05 12:50:00,172.14,172.17,171.55,171.78,20219.0,170.6486,170.6783,170.0637,170.2917,20219.0
2024-11-05 13:00:00,171.78,171.83,171.36,171.37,41704.0,170.2917,170.3413,169.8754,169.8853,41704.0
2024-11-05 13:10:00,171.37,171.77,171.34,171.65,23474.0,169.8853,170.2818,169.8555,170.1628,23474.0
2024-11-05 13:20:00,171.68,171.81,171.54,171.71,56221.0,170.1926,170.3215,170.0538,170.2223,56221.0
2024-11-05 13:30:00,171.67,171.88,171.64,171.87,35392.0,170.1827,170.3908,170.1529,170.3809,35392.0
2024-11-05 13:40:00,171.88,172.07,171.47,171.54,55713.0,170.3908,170.5792,169.9844,170.0538,55713.0
2024-11-05 13:50:00,171.5,172.07,171.5,172.07,29652.0,170.0141,170.5792,170.0141,170.5792,29652.0
2024-11-05 14:00:00,172.03,172.28,171.72,172.07,80024.0,170.5395,170.7874,170.2322,170.5792,80024.0
2024-11-05 14:10:00,172.06,172.35,172.05,172.32,17901.0,170.5693,170.8568,170.5594,170.827,17901.0
2024-11-05 14:20:00,172.38,172.47,172.24,172.33,14821.0,170.8865,170.9757,170.7477,170.8369,14821.0
2024-11-05 14:30:00,172.37,172.91,172.37,172.9,11975.0,170.8766,171.4119,170.8766,171.402,11975.0
2024-11-05 14:40:00,172.9,173.0,172.82,172.88,11559.0,171.402,171.5011,171.3227,171.3822,11559.0
2024-11-05 14:50:00,172.83,172.91,172.62,172.63,13622.0,171.3326,171.4119,171.1244,171.1343,13622.0
2024-11-05 15:00:00,172.56,173.24,172.5,173.23,58371.0,171.065,171.7391,171.0055,171.7291,58371.0
2024-11-05 15:10:00,173.24,173.48,172.65,172.65,83049.0,171.7391,171.977,171.1542,171.1542,83049.0
2024-11-05 15:20:00,172.65,172.72,172.22,172.55,27546.0,171.1542,171.2236,170.7279,171.055,27546.0
2024-11-05 15:30:00,172.51,172.65,172.3,172.6,39315.0,171.0154,171.1542,170.8072,171.1046,39315.0
2024-11-05 15:40:00,172.58,172.77,172.48,172.69,51117.0,171.0848,171.2731,170.9856,171.1938,51117.0
2024-11-05 15:50:00,172.61,173.3,172.45,173.28,198356.0,171.1145,171.7985,170.9559,171.7787,198356.0
2024-11-06 09:30:00,163.52,164.38,159.76,161.84,533087.0,162.1033,162.9558,158.3759,160.4378,533087.0
2024-11-06 09:40:00,161.84,162.8,159.95,160.65,382366.0,160.4378,161.3895,158.5642,159.2581,382366.0
2024-11-06 09:50:00,160.75,162.43,160.35,162.11,200942.0,159.3573,161.0227,158.9607,160.7055,200942.0
2024-11-06 10:00:00,162.11,164.69,161.7,164.25,244913.0,160.7055,163.2631,160.299,162.827,244913.0
2024-11-06 10:10:00,164.04,164.9,163.34,164.21,166539.0,162.6188,163.4713,161.9248,162.7873,166539.0
2024-11-06 10:20:00,164.13,165.27,163.35,164.89,134679.0,162.708,163.8381,161.9347,163.4614,134679.0
2024-11-06 10:30:00,164.75,164.85,163.86,164.15,84333.0,163.3226,163.4218,162.4403,162.7278,84333.0
2024-11-06 10:40:00,164.15,164.46,163.36,163.56,75799.0,162.7278,163.0351,161.9447,162.1429,75799.0
2024-11-06 10:50:00,163.52,164.61,163.52,164.05,103561.0,162.1033,163.1838,162.1033,162.6287,103561.0
2024-11-06 11:00:00,164.05,164.6,163.06,163.5,105469.0,162.6287,163.1739,161.6473,162.0834,105469.0
2024-11-06 11:10:00,163.5,164.22,163.4,163.85,67940.0,162.0834,162.7972,161.9843,162.4304,67940.0
2024-11-06 11:20:00,163.9,164.3,163.37,163.47,98608.0,162.48,162.8765,161.9546,162.0537,98608.0
2024-11-06 11:30:00,163.57,165.03,163.49,164.81,123342.0,162.1528,163.6002,162.0735,163.3821,123342.0
2024-11-06 11:40:00,164.86,164.93,163.71,164.09,83850.0,163.4317,163.5011,162.2916,162.6683,83850.0
2024-11-06 11:50:00,164.16,164.22,163.59,163.88,98648.0,162.7377,162.7972,162.1727,162.4602,98648.0
2024-11-06 12:00:00,163.89,164.11,163.24,164.01,102141.0,162.4701,162.6882,161.8257,162.589,102141.0
2024-11-06 12:10:00,163.99,164.1,163.49,163.63,65455.0,162.5692,162.6783,162.0735,162.2123,65455.0
2024-11-06 12:20:00,163.66,164.53,163.54,164.1,67966.0,162.2421,163.1045,162.1231,162.6783,67966.0
2024-11-06 12:30:00,163.99,164.28,163.87,164.04,69515.0,162.5692,162.8567,162.4502,162.6188,69515.0
2024-11-06 12:40:00,164.09,164.41,164.06,164.33,43275.0,162.6683,162.9856,162.6386,162.9063,43275.0
2024-11-06 12:50:00,164.34,164.4,164.01,164.37,54283.0,162.9162,162.9757,162.589,162.9459,54283.0
2024-11-06 13:00:00,164.39,165.14,164.31,164.31,74715.0,162.9657,163.7092,162.8864,162.8864,74715.0
2024-11-06 13:10:00,164.4,164.62,164.14,164.3,84387.0,162.9757,163.1937,162.7179,162.8765,84387.0
2024-11-06 13:20:00,164.3,165.31,164.22,165.31,104886.0,162.8765,163.8778,162.7972,163.8778,104886.0
2024-11-06 13:30:00,165.25,165.73,165.13,165.56,84497.0,163.8183,164.2941,163.6993,164.1256,84497.0
2024-11-06 13:40:00,165.56,165.64,164.76,165.07,80330.0,164.1256,164.2049,163.3325,163.6398,80330.0
2024-11-06 13:50:00,165.07,165.63,165.01,165.47,42300.0,163.6398,164.195,163.5804,164.0364,42300.0
2024-11-06 14:00:00,165.46,166.34,165.42,165.43,52360.0,164.0265,164.8988,163.9868,163.9967,52360.0
2024-11-06 14:10:00,165.62,165.83,165.21,165.66,45783.0,164.1851,164.3933,163.7786,164.2247,45783.0
2024-11-06 14:20:00,165.68,165.75,165.19,165.68,56569.0,164.2446,164.314,163.7588,164.2446,56569.0
2024-11-06 14:30:00,165.67,165.95,165.62,165.9,54538.0,164.2346,164.5122,164.1851,164.4627,54538.0
2024-11-06 14:40:00,165.91,166.19,165.6,165.94,90088.0,164.4726,164.7501,164.1653,164.5023,90088.0
2024-11-06 14:50:00,166.0,166.03,165.66,166.0,50897.0,164.5618,164.5915,164.2247,164.5618,50897.0
2024-11-06 15:00:00,166.0,166.58,165.97,166.58,55921.0,164.5618,165.1368,164.532,165.1368,55921.0
2024-11-06 15:10:00,166.54,167.08,166.46,166.82,58069.0,165.0971,165.6324,165.0178,165.3747,58069.0
2024-11-06 15:20:00,166.84,167.02,166.56,166.78,52372.0,165.3945,165.573,165.1169,165.335,52372.0
2024-11-06 15:30:00,166.84,167.0,166.54,166.62,53456.0,165.3945,165.5531,165.0971,165.1764,53456.0
2024-11-06 15:40:00,166.64,167.09,166.64,166.91,61736.0,165.1962,165.6423,165.1962,165.4639,61736.0
2024-11-06 15:50:00,166.9,166.93,166.32,166.65,206523.0,165.454,165.4837,164.879,165.2062,206523.0
2024-11-07 09:30:00,166.25,167.47,166.06,166.68,61853.0,164.8096,166.0191,164.6213,165.2359,61853.0
2024-11-07 09:40:00,166.72,168.01,166.71,167.9,32209.0,165.2756,166.5544,165.2656,166.4453,32209.0
2024-11-07 09:50:00,167.69,168.27,167.5,167.78,39021.0,166.2371,166.8121,166.0488,166.3264,39021.0
2024-11-07 10:00:00,167.94,167.94,167.21,167.84,26414.0,166.485,166.485,165.7613,166.3858,26414.0
2024-11-07 10:10:00,167.97,168.3,167.65,167.93,38709.0,166.5147,166.8419,166.1975,166.4751,38709.0
2024-11-07 10:20:00,167.89,168.86,167.76,168.81,33822.0,166.4354,167.397,166.3065,167.3474,33822.0
2024-11-07 10:30:00,168.84,169.21,168.5,169.09,22645.0,167.3772,167.744,167.0401,167.625,22645.0
2024-11-07 10:40:00,169.09,169.3,168.9,168.91,56393.0,167.625,167.8332,167.4367,167.4466,56393.0
2024-11-07 10:50:00,168.83,168.97,167.8,167.9,47173.0,167.3673,167.5061,166.3462,166.4453,47173.0
2024-11-07 11:00:00,167.97,168.33,167.86,168.24,30686.0,166.5147,166.8716,166.4057,166.7824,30686.0
2024-11-07 11:10:00,168.25,168.35,167.94,168.32,16563.0,166.7923,166.8914,166.485,166.8617,16563.0
2024-11-07 11:20:00,168.2,168.32,167.37,167.42,24934.0,166.7427,166.8617,165.9199,165.9695,24934.0
2024-11-07 11:30:00,167.49,167.57,167.17,167.46,14562.0,166.0389,166.1182,165.7217,166.0091,14562.0
2024-11-07 11:40:00,167.47,167.76,167.35,167.47,12983.0,166.0191,166.3065,165.9001,166.0191,12983.0
2024-11-07 11:50:00,167.4,167.73,167.26,167.39,46719.0,165.9497,166.2768,165.8109,165.9397,46719.0
2024-11-07 12:00:00,167.38,167.96,167.38,167.84,12890.0,165.9298,166.5048,165.9298,166.3858,12890.0
2024-11-07 12:10:00,167.84,168.01,167.49,167.5,15850.0,166.3858,166.5544,166.0389,166.0488,15850.0
2024-11-07 12:20:00,167.5,167.74,167.45,167.5,19045.0,166.0488,166.2867,165.9992,166.0488,19045.0
2024-11-07 12:30:00,167.57,167.98,167.57,167.89,13640.0,166.1182,166.5246,166.1182,166.4354,13640.0
2024-11-07 12:40:00,167.9,168.19,167.9,168.19,10115.0,166.4453,166.7328,166.4453,166.7328,10115.0
2024-11-07 12:50:00,168.12,168.26,167.96,168.07,18567.0,166.6634,166.8022,166.5048,166.6139,18567.0
2024-11-07 13:00:00,168.07,168.5,167.76,168.39,17688.0,166.6139,167.0401,166.3065,166.9311,17688.0
2024-11-07 13:10:00,168.33,168.33,167.78,167.97,12072.0,166.8716,166.8716,166.3264,166.5147,12072.0
2024-11-07 13:20:00,168.03,168.14,167.79,167.83,18886.0,166.5742,166.6832,166.3363,166.3759,18886.0
2024-11-07 13:30:00,167.74,167.75,167.32,167.5,16743.0,166.2867,166.2966,165.8704,166.0488,16743.0
2024-11-07 13:40:00,167.55,167.56,167.06,167.25,18592.0,166.0984,166.1083,165.6126,165.801,18592.0
2024-11-07 13:50:00,167.25,167.36,166.9,167.27,24353.0,165.801,165.91,165.454,165.8208,24353.0
2024-11-07 14:00:00,167.27,167.48,166.29,166.49,76567.0,165.8208,166.029,164.8493,165.0475,76567.0
2024-11-07 14:10:00,166.52,167.12,166.15,166.95,17076.0,165.0773,165.6721,164.7105,165.5036,17076.0
2024-11-07 14:20:00,166.87,166.96,166.53,166.84,14399.0,165.4243,165.5135,165.0872,165.3945,14399.0
2024-11-07 14:30:00,166.84,167.18,166.76,166.9,15808.0,165.3945,165.7316,165.3152,165.454,15808.0
2024-11-07 14:40:00,166.83,167.22,166.49,167.12,14163.0,165.3846,165.7712,165.0475,165.6721,14163.0
2024-11-07 14:50:00,167.14,167.32,167.04,167.31,27474.0,165.6919,165.8704,165.5928,165.8604,27474.0
2024-11-07 15:00:00,167.27,167.33,166.81,167.07,34121.0,165.8208,165.8803,165.3648,165.6225,34121.0
2024-11-07 15:10:00,167.09,168.14,167.06,168.08,61697.0,165.6423,166.6832,165.6126,166.6238,61697.0
2024-11-07 15:20:00,168.14,168.25,167.85,167.85,23662.0,166.6832,166.7923,166.3958,166.3958,23662.0
2024-11-07 15:30:00,167.87,168.37,167.87,168.03,25119.0,166.4156,166.9113,166.4156,166.5742,25119.0
2024-11-07 15:40:00,168.03,168.62,168.02,168.33,47533.0,166.5742,167.1591,166.5643,166.8716,47533.0
2024-11-07 15:50:00,168.19,168.28,167.88,168.13,112124.0,166.7328,166.822,166.4255,166.6733,112124.0
2024-11-08 09:30:00,168.02,169.0,167.32,168.17,60151.0,166.5643,167.5358,165.8704,166.713,60151.0
2024-11-08 09:40:00,168.36,168.98,168.36,168.44,27565.0,166.9013,167.516,166.9013,166.9806,27565.0
2024-11-08 09:50:00,168.77,168.77,167.74,168.15,35278.0,167.3078,167.3078,166.2867,166.6932,35278.0
2024-11-08 10:00:00,168.02,168.24,167.12,167.48,33258.0,166.5643,166.7824,165.6721,166.029,33258.0
2024-11-08 10:10:00,167.58,168.36,167.58,168.32,37680.0,166.1281,166.9013,166.1281,166.8617,37680.0
2024-11-08 10:20:00,168.34,168.89,167.92,168.72,35571.0,166.8815,167.4268,166.4652,167.2582,35571.0
2024-11-08 10:30:00,168.72,169.1,168.56,168.96,42515.0,167.2582,167.6349,167.0996,167.4961,42515.0
2024-11-08 10:40:00,168.97,169.17,168.62,168.81,41131.0,167.5061,167.7043,167.1591,167.3474,41131.0
2024-11-08 10:50:00,168.81,169.21,168.71,169.16,31608.0,167.3474,167.744,167.2483,167.6944,31608.0
2024-11-08 11:00:00,169.17,169.38,168.98,169.37,29324.0,167.7043,167.9125,167.516,167.9026,29324.0
2024-11-08 11:10:00,169.31,169.39,169.09,169.24,28043.0,167.8431,167.9224,167.625,167.7737,28043.0
2024-11-08 11:20:00,169.03,169.03,168.65,168.81,22542.0,167.5655,167.5655,167.1888,167.3474,22542.0
2024-11-08 11:30:00,168.81,168.97,168.5,168.75,23430.0,167.3474,167.5061,167.0401,167.288,23430.0
2024-11-08 11:40:00,168.79,168.87,168.54,168.69,34003.0,167.3276,167.4069,167.0798,167.2285,34003.0
2024-11-08 11:50:00,168.75,168.8,168.38,168.47,31139.0,167.288,167.3375,166.9212,167.0104,31139.0
2024-11-08 12:00:00,168.42,168.53,168.07,168.18,21746.0,166.9608,167.0699,166.6139,166.7229,21746.0
2024-11-08 12:10:00,168.15,168.25,167.92,168.18,20829.0,166.6932,166.7923,166.4652,166.7229,20829.0
2024-11-08 12:20:00,168.24,168.25,167.98,168.01,13743.0,166.7824,166.7923,166.5246,166.5544,13743.0
2024-11-08 12:30:00,168.07,168.41,168.01,168.35,11807.0,166.6139,166.9509,166.5544,166.8914,11807.0
2024-11-08 12:40:00,168.33,168.59,168.22,168.48,29346.0,166.8716,167.1293,166.7626,167.0203,29346.0
2024-11-08 12:50:00,168.49,168.57,168.36,168.49,13191.0,167.0302,167.1095,166.9013,167.0302,13191.0
2024-11-08 13:00:00,168.5,168.86,168.47,168.67,19396.0,167.0401,167.397,167.0104,167.2087,19396.0
2024-11-08 13:10:00,168.71,169.18,168.61,169.17,8025.0,167.2483,167.7142,167.1492,167.7043,8025.0
2024-11-08 13:20:00,169.15,169.2,168.95,169.05,10592.0,167.6845,167.7341,167.4862,167.5854,10592.0
2024-11-08 13:30:00,169.03,169.32,168.91,169.19,9198.0,167.5655,167.853,167.4466,167.7242,9198.0
2024-11-08 13:40:00,169.17,169.22,168.97,169.17,8122.0,167.7043,167.7539,167.5061,167.7043,8122.0
2024-11-08 13:50:00,169.17,169.26,168.97,169.15,13299.0,167.7043,167.7935,167.5061,167.6845,13299.0
2024-11-08 14:00:00,169.21,169.24,169.02,169.21,18925.0,167.744,167.7737,167.5556,167.744,18925.0
2024-11-08 14:10:00,169.23,169.4,169.18,169.36,11619.0,167.7638,167.9323,167.7142,167.8927,11619.0
2024-11-08 14:20:00,169.38,169.43,169.16,169.16,12017.0,167.9125,167.9621,167.6944,167.6944,12017.0
2024-11-08 14:30:00,169.19,169.45,169.16,169.24,10450.0,167.7242,167.9819,167.6944,167.7737,10450.0
2024-11-08 14:40:00,169.26,169.44,169.15,169.36,7721.0,167.7935,167.972,167.6845,167.8927,7721.0
2024-11-08 14:50:00,169.39,169.45,169.19,169.2,7507.0,167.9224,167.9819,167.7242,167.7341,7507.0
2024-11-08 15:00:00,169.2,169.2,168.94,168.97,12528.0,167.7341,167.7341,167.4763,167.5061,12528.0
2024-11-08 15:10:00,168.99,169.1,168.8,169.02,12541.0,167.5259,167.6349,167.3375,167.5556,12541.0
2024-11-08 15:20:00,169.03,169.19,168.85,169.11,12348.0,167.5655,167.7242,167.3871,167.6448,12348.0
2024-11-08 15:30:00,169.14,169.15,168.87,169.12,18072.0,167.6746,167.6845,167.4069,167.6548,18072.0
2024-11-08 15:40:00,169.11,169.16,168.94,169.0,27203.0,167.6448,167.6944,167.4763,167.5358,27203.0
2024-11-08 15:50:00,168.95,169.31,168.61,168.78,214822.0,167.4862,167.8431,167.1492,167.3177,214822.0
2024-11-11 09:30:00,169.5,170.5,167.7,168.47,29636.0,168.0315,169.0228,166.2471,167.0104,29636.0
2024-11-11 09:40:00,168.27,169.25,168.26,169.05,27224.0,166.8121,167.7836,166.8022,167.5854,27224.0
2024-11-11 09:50:00,169.09,169.33,168.55,169.0,14333.0,167.625,167.8629,167.0897,167.5358,14333.0
2024-11-11 10:00:00,168.64,169.18,168.58,168.76,20295.0,167.1789,167.7142,167.1194,167.2979,20295.0
2024-11-11 10:10:00,168.75,168.84,168.16,168.53,29888.0,167.288,167.3772,166.7031,167.0699,29888.0
2024-11-11 10:20:00,168.81,169.11,168.51,169.03,15904.0,167.3474,167.6448,167.05,167.5655,15904.0
2024-11-11 10:30:00,169.09,169.33,168.74,168.85,16171.0,167.625,167.8629,167.2781,167.3871,16171.0
2024-11-11 10:40:00,168.84,168.93,168.61,168.87,6786.0,167.3772,167.4664,167.1492,167.4069,6786.0
2024-11-11 10:50:00,168.87,169.33,168.86,169.32,15277.0,167.4069,167.8629,167.397,167.853,15277.0
2024-11-11 11:00:00,169.26,169.5,169.11,169.26,7945.0,167.7935,168.0315,167.6448,167.7935,7945.0
2024-11-11 11:10:00,169.25,169.29,169.05,169.23,7778.0,167.7836,167.8233,167.5854,167.7638,7778.0
2024-11-11 11:20:00,169.2,169.33,169.02,169.25,12520.0,167.7341,167.8629,167.5556,167.7836,12520.0
2024-11-11 11:30:00,169.15,169.42,169.08,169.09,6530.0,167.6845,167.9522,167.6151,167.625,6530.0
2024-11-11 11:40:00,169.09,169.48,169.08,169.41,6918.0,167.625,168.0116,167.6151,167.9422,6918.0
2024-11-11 11:50:00,169.43,169.45,169.27,169.44,12250.0,167.9621,167.9819,167.8035,167.972,12250.0
2024-11-11 12:00:00,169.29,169.39,169.15,169.21,6810.0,167.8233,167.9224,167.6845,167.744,6810.0
2024-11-11 12:10:00,169.28,169.35,169.12,169.12,7194.0,167.8134,167.8828,167.6548,167.6548,7194.0
2024-11-11 12:20:00,169.14,169.42,169.06,169.07,10519.0,167.6746,167.9522,167.5953,167.6052,10519.0
2024-11-11 12:30:00,169.03,169.25,168.93,169.06,7014.0,167.5655,167.7836,167.4664,167.5953,7014.0
2024-11-11 12:40:00,169.02,169.15,168.85,169.04,17667.0,167.5556,167.6845,167.3871,167.5755,17667.0
2024-11-11 12:50:00,169.1,169.16,168.77,168.77,10979.0,167.6349,167.6944,167.3078,167.3078,10979.0
2024-11-11 13:00:00,168.72,168.73,168.28,168.49,13634.0,167.2582,167.2681,166.822,167.0302,13634.0
2024-11-11 13:10:00,168.49,168.58,168.17,168.53,48639.0,167.0302,167.1194,166.713,167.0699,48639.0
2024-11-11 13:20:00,168.51,168.51,168.08,168.16,14535.0,167.05,167.05,166.6238,166.7031,14535.0
2024-11-11 13:30:00,168.21,168.21,168.03,168.08,6362.0,166.7526,166.7526,166.5742,166.6238,6362.0
2024-11-11 13:40:00,168.02,168.05,167.74,167.8,14710.0,166.5643,166.594,166.2867,166.3462,14710.0
2024-11-11 13:50:00,167.78,167.84,167.31,167.58,54539.0,166.3264,166.3858,165.8604,166.1281,54539.0
2024-11-11 14:00:00,167.59,167.65,167.37,167.47,26743.0,166.138,166.1975,165.9199,166.0191,26743.0
2024-11-11 14:10:00,167.47,167.5,167.27,167.38,25564.0,166.0191,166.0488,165.8208,165.9298,25564.0
2024-11-11 14:20:00,167.37,167.52,167.26,167.38,25709.0,165.9199,166.0686,165.8109,165.9298,25709.0
2024-11-11 14:30:00,167.41,167.41,167.11,167.19,20352.0,165.9596,165.9596,165.6622,165.7415,20352.0
2024-11-11 14:40:00,167.2,167.47,167.17,167.45,14688.0,165.7514,166.0191,165.7217,165.9992,14688.0
2024-11-11 14:50:00,167.42,167.43,167.16,167.18,13503.0,165.9695,165.9794,165.7117,165.7316,13503.0
2024-11-11 15:00:00,167.13,167.15,166.86,166.86,25554.0,165.682,165.7018,165.4143,165.4143,25554.0
2024-11-11 15:10:00,166.88,167.06,166.68,167.06,35336.0,165.4342,165.6126,165.2359,165.6126,35336.0
2024-11-11 15:20:00,167.09,167.14,166.79,166.89,30939.0,165.6423,165.6919,165.3449,165.4441,30939.0
2024-11-11 15:30:00,166.86,166.96,166.67,166.88,42835.0,165.4143,165.5135,165.226,165.4342,42835.0
2024-11-11 15:40:00,166.87,167.36,166.84,167.05,41527.0,165.4243,165.91,165.3945,165.6027,41527.0
2024-11-11 15:50:00,167.11,167.51,167.11,167.51,106833.0,165.6622,166.0587,165.6622,166.0587,106833.0
2024-11-12 09:30:00,165.27,165.95,164.25,165.71,83800.0,164.2431,164.9189,163.2294,164.6803,83800.0
2024-11-12 09:40:00,165.68,165.77,164.01,164.29,41433.0,164.6505,164.74,162.9909,163.2692,41433.0
2024-11-12 09:50:00,164.22,164.77,163.92,164.67,55483.0,163.1996,163.7462,162.9015,163.6468,55483.0
2024-11-12 10:00:00,164.61,164.63,163.16,163.27,29467.0,163.5872,163.6071,162.1462,162.2555,29467.0
2024-11-12 10:10:00,163.27,163.44,162.29,162.88,53770.0,162.2555,162.4244,161.2816,161.8679,53770.0
2024-11-12 10:20:00,162.81,162.81,162.33,162.53,24111.0,161.7984,161.7984,161.3213,161.5201,24111.0
2024-11-12 10:30:00,162.58,162.87,161.91,162.05,57924.0,161.5698,161.858,160.904,161.0431,57924.0
2024-11-12 10:40:00,162.14,162.58,161.79,162.52,39442.0,161.1325,161.5698,160.7847,161.5102,39442.0
2024-11-12 10:50:00,162.5,162.54,161.77,162.23,88307.0,161.4903,161.53,160.7648,161.222,88307.0
2024-11-12 11:00:00,162.22,162.71,162.0,162.14,61403.0,161.212,161.699,160.9934,161.1325,61403.0
2024-11-12 11:10:00,162.19,162.79,161.83,162.78,86046.0,161.1822,161.7785,160.8245,161.7685,86046.0
2024-11-12 11:20:00,162.65,162.69,162.08,162.53,52605.0,161.6394,161.6791,161.0729,161.5201,52605.0
2024-11-12 11:30:00,162.49,162.97,162.17,162.24,54264.0,161.4804,161.9574,161.1623,161.2319,54264.0
2024-11-12 11:40:00,162.28,162.89,162.21,162.8,41125.0,161.2717,161.8779,161.2021,161.7884,41125.0
2024-11-12 11:50:00,162.77,163.07,162.54,162.79,39200.0,161.7586,162.0567,161.53,161.7785,39200.0
2024-11-12 12:00:00,162.73,162.83,162.38,162.79,35893.0,161.7189,161.8182,161.371,161.7785,35893.0
2024-11-12 12:10:00,162.75,162.81,162.29,162.5,28861.0,161.7387,161.7984,161.2816,161.4903,28861.0
2024-11-12 12:20:00,162.48,162.58,162.3,162.4,31729.0,161.4704,161.5698,161.2915,161.3909,31729.0
2024-11-12 12:30:00,162.34,162.41,162.08,162.24,38838.0,161.3313,161.4008,161.0729,161.2319,38838.0
2024-11-12 12:40:00,162.27,162.32,162.0,162.15,22607.0,161.2617,161.3114,160.9934,161.1425,22607.0
2024-11-12 12:50:00,162.21,162.67,162.08,162.56,21060.0,161.2021,161.6592,161.0729,161.5499,21060.0
2024-11-12 13:00:00,162.49,162.7,162.12,162.44,19849.0,161.4804,161.689,161.1127,161.4307,19849.0
2024-11-12 13:10:00,162.48,162.67,162.37,162.64,13201.0,161.4704,161.6592,161.3611,161.6294,13201.0
2024-11-12 13:20:00,162.62,162.72,162.38,162.62,31384.0,161.6095,161.7089,161.371,161.6095,31384.0
2024-11-12 13:30:00,162.61,162.99,162.57,162.81,29650.0,161.5996,161.9772,161.5599,161.7984,29650.0
2024-11-12 13:40:00,162.77,162.87,162.29,162.38,22497.0,161.7586,161.858,161.2816,161.371,22497.0
2024-11-12 13:50:00,162.51,163.04,162.5,162.94,16796.0,161.5002,162.0269,161.4903,161.9276,16796.0
2024-11-12 14:00:00,162.91,163.22,162.88,163.05,50008.0,161.8977,162.2058,161.8679,162.0369,50008.0
2024-11-12 14:10:00,163.03,163.27,162.94,163.2,16497.0,162.017,162.2555,161.9276,162.1859,16497.0
2024-11-12 14:20:00,163.15,163.48,162.88,162.95,22109.0,162.1363,162.4642,161.8679,161.9375,22109.0
2024-11-12 14:30:00,162.93,162.95,162.69,162.79,27410.0,161.9176,161.9375,161.6791,161.7785,27410.0
2024-11-12 14:40:00,162.76,163.21,162.76,162.89,23783.0,161.7487,162.1959,161.7487,161.8779,23783.0
2024-11-12 14:50:00,162.89,162.91,162.66,162.81,17195.0,161.8779,161.8977,161.6493,161.7984,17195.0
2024-11-12 15:00:00,162.81,162.81,162.39,162.6,13688.0,161.7984,161.7984,161.381,161.5897,13688.0
2024-11-12 15:10:00,162.57,162.78,162.42,162.67,30066.0,161.5599,161.7685,161.4108,161.6592,30066.0
2024-11-12 15:20:00,162.71,162.86,162.5,162.55,19860.0,161.699,161.8481,161.4903,161.54,19860.0
2024-11-12 15:30:00,162.52,162.62,162.38,162.45,53608.0,161.5102,161.6095,161.371,161.4406,53608.0
2024-11-12 15:40:00,162.45,162.45,162.1,162.36,60175.0,161.4406,161.4406,161.0928,161.3512,60175.0
2024-11-12 15:50:00,162.34,162.38,161.71,161.91,236288.0,161.3313,161.371,160.7052,160.904,236288.0
2024-11-13 09:30:00,164.61,165.41,162.86,163.99,61628.0,163.5872,164.3822,161.8481,162.971,61628.0
2024-11-13 09:40:00,164.0,164.59,163.8,163.98,9972.0,162.981,163.5673,162.7822,162.9611,9972.0
2024-11-13 09:50:00,163.72,163.87,163.15,163.81,20116.0,162.7027,162.8518,162.1363,162.7921,20116.0
2024-11-13 10:00:00,163.74,164.0,162.47,162.98,53830.0,162.7226,162.981,161.4605,161.9673,53830.0
2024-11-13 10:10:00,163.27,163.4,162.96,163.05,23907.0,162.2555,162.3847,161.9474,162.0369,23907.0
2024-11-13 10:20:00,163.04,163.18,162.56,162.62,13423.0,162.0269,162.1661,161.5499,161.6095,13423.0
2024-11-13 10:30:00,162.58,162.58,162.01,162.52,29349.0,161.5698,161.5698,161.0033,161.5102,29349.0
2024-11-13 10:40:00,162.59,162.85,162.28,162.41,12986.0,161.5797,161.8381,161.2717,161.4008,12986.0
2024-11-13 10:50:00,162.48,162.77,162.24,162.74,12914.0,161.4704,161.7586,161.2319,161.7288,12914.0
2024-11-13 11:00:00,162.77,163.02,162.53,162.71,16572.0,161.7586,162.0071,161.5201,161.699,16572.0
2024-11-13 11:10:00,162.69,162.88,162.56,162.63,10507.0,161.6791,161.8679,161.5499,161.6195,10507.0
2024-11-13 11:20:00,162.65,162.65,162.2,162.41,31835.0,161.6394,161.6394,161.1922,161.4008,31835.0
2024-11-13 11:30:00,162.5,162.83,162.19,162.68,13980.0,161.4903,161.8182,161.1822,161.6692,13980.0
2024-11-13 11:40:00,162.71,163.11,162.64,162.97,8334.0,161.699,162.0965,161.6294,161.9574,8334.0
2024-11-13 11:50:00,162.97,163.09,162.8,163.01,22606.0,161.9574,162.0766,161.7884,161.9971,22606.0
2024-11-13 12:00:00,163.03,163.07,162.82,162.82,16811.0,162.017,162.0567,161.8083,161.8083,16811.0
2024-11-13 12:10:00,162.64,162.84,162.3,162.43,17292.0,161.6294,161.8282,161.2915,161.4207,17292.0
2024-11-13 12:20:00,162.37,162.43,161.79,161.79,21081.0,161.3611,161.4207,160.7847,160.7847,21081.0
2024-11-13 12:30:00,161.87,162.2,161.83,162.02,19059.0,160.8642,161.1922,160.8245,161.0133,19059.0
2024-11-13 12:40:00,162.01,162.2,161.94,162.03,11505.0,161.0033,161.1922,160.9338,161.0232,11505.0
2024-11-13 12:50:00,162.1,162.34,161.87,162.27,16884.0,161.0928,161.3313,160.8642,161.2617,16884.0
2024-11-13 13:00:00,162.31,162.34,162.02,162.09,12449.0,161.3015,161.3313,161.0133,161.0828,12449.0
2024-11-13 13:10:00,161.88,162.22,161.75,162.09,10102.0,160.8741,161.212,160.7449,161.0828,10102.0
2024-11-13 13:20:00,162.04,162.13,161.88,161.92,13496.0,161.0331,161.1226,160.8741,160.9139,13496.0
2024-11-13 13:30:00,161.91,161.99,161.71,161.94,17747.0,160.904,160.9835,160.7052,160.9338,17747.0
2024-11-13 13:40:00,161.88,162.09,161.85,161.86,11604.0,160.8741,161.0828,160.8443,160.8543,11604.0
2024-11-13 13:50:00,161.87,161.9,161.58,161.59,8146.0,160.8642,160.894,160.576,160.5859,8146.0
2024-11-13 14:00:00,161.61,161.71,161.41,161.53,28817.0,160.6058,160.7052,160.4071,160.5263,28817.0
2024-11-13 14:10:00,161.52,161.61,161.37,161.44,16966.0,160.5164,160.6058,160.3673,160.4369,16966.0
2024-11-13 14:20:00,161.42,161.73,161.37,161.55,18807.0,160.417,160.7251,160.3673,160.5462,18807.0
2024-11-13 14:30:00,161.51,161.61,161.14,161.18,16971.0,160.5064,160.6058,160.1387,160.1785,16971.0
2024-11-13 14:40:00,161.15,161.25,160.96,160.96,24259.0,160.1487,160.2481,159.9599,159.9599,24259.0
2024-11-13 14:50:00,160.97,161.75,160.92,161.56,89785.0,159.9698,160.7449,159.9201,160.5561,89785.0
2024-11-13 15:00:00,161.6,161.84,161.49,161.81,53696.0,160.5959,160.8344,160.4866,160.8046,53696.0
2024-11-13 15:10:00,161.71,161.8,161.57,161.62,23583.0,160.7052,160.7946,160.5661,160.6158,23583.0
2024-11-13 15:20:00,161.62,162.01,161.61,161.65,27300.0,160.6158,161.0033,160.6058,160.6456,27300.0
2024-11-13 15:30:00,161.54,161.85,161.47,161.75,30397.0,160.5363,160.8443,160.4667,160.7449,30397.0
2024-11-13 15:40:00,161.75,161.9,161.35,161.39,63618.0,160.7449,160.894,160.3474,160.3872,63618.0
2024-11-13 15:50:00,161.44,161.77,161.02,161.18,311735.0,160.4369,160.7648,160.0195,160.1785,311735.0
2024-11-14 09:30:00,161.13,163.05,160.82,161.82,54401.0,160.1288,162.0369,159.8207,160.8145,54401.0
2024-11-14 09:40:00,161.8,163.42,161.64,163.02,25396.0,160.7946,162.4046,160.6356,162.0071,25396.0
2024-11-14 09:50:00,163.03,163.89,162.58,163.64,27152.0,162.017,162.8717,161.5698,162.6232,27152.0
2024-11-14 10:00:00,163.57,164.41,163.33,163.96,52611.0,162.5536,163.3884,162.3151,162.9412,52611.0
2024-11-14 10:10:00,164.0,165.33,163.89,165.24,51930.0,162.981,164.3027,162.8717,164.2133,51930.0
2024-11-14 10:20:00,165.22,165.61,165.01,165.26,44185.0,164.1934,164.581,163.9847,164.2331,44185.0
2024-11-14 10:30:00,165.24,165.61,165.1,165.45,17678.0,164.2133,164.581,164.0741,164.422,17678.0
2024-11-14 10:40:00,165.49,165.53,164.88,165.23,58711.0,164.4617,164.5015,163.8555,164.2033,58711.0
2024-11-14 10:50:00,165.32,165.69,165.14,165.27,31797.0,164.2928,164.6605,164.1139,164.2431,31797.0
2024-11-14 11:00:00,165.2,165.26,164.44,164.7,34798.0,164.1735,164.2331,163.4182,163.6766,34798.0
2024-11-14 11:10:00,164.82,164.87,164.34,164.73,25159.0,163.7959,163.8456,163.3189,163.7064,25159.0
2024-11-14 11:20:00,164.65,164.9,164.22,164.32,13419.0,163.6269,163.8754,163.1996,163.299,13419.0
2024-11-14 11:30:00,164.19,164.54,164.11,164.41,21040.0,163.1698,163.5176,163.0903,163.3884,21040.0
2024-11-14 11:40:00,164.35,164.36,163.96,164.08,11039.0,163.3288,163.3387,162.9412,163.0605,11039.0
2024-11-14 11:50:00,164.09,164.3,164.0,164.19,12273.0,163.0704,163.2791,162.981,163.1698,12273.0
2024-11-14 12:00:00,164.18,164.34,164.0,164.09,13422.0,163.1599,163.3189,162.981,163.0704,13422.0
2024-11-14 12:10:00,164.11,164.16,163.61,163.77,16276.0,163.0903,163.14,162.5934,162.7524,16276.0
2024-11-14 12:20:00,163.77,163.96,163.68,163.96,20538.0,162.7524,162.9412,162.663,162.9412,20538.0
2024-11-14 12:30:00,163.94,164.04,163.68,164.01,15178.0,162.9213,163.0207,162.663,162.9909,15178.0
2024-11-14 12:40:00,163.94,164.11,163.32,163.49,21428.0,162.9213,163.0903,162.3052,162.4741,21428.0
2024-11-14 12:50:00,163.5,164.39,163.5,164.27,27879.0,162.4841,163.3685,162.4841,163.2493,27879.0
2024-11-14 13:00:00,164.27,164.35,164.1,164.23,14380.0,163.2493,163.3288,163.0803,163.2095,14380.0
2024-11-14 13:10:00,164.28,164.36,164.05,164.13,17626.0,163.2592,163.3387,163.0307,163.1102,17626.0
2024-11-14 13:20:00,164.13,164.21,163.97,164.0,8990.0,163.1102,163.1897,162.9512,162.981,8990.0
2024-11-14 13:30:00,163.96,164.25,163.92,164.18,8082.0,162.9412,163.2294,162.9015,163.1599,8082.0
2024-11-14 13:40:00,164.24,164.46,164.15,164.4,16543.0,163.2195,163.4381,163.13,163.3785,16543.0
2024-11-14 13:50:00,164.38,164.42,164.05,164.05,9858.0,163.3586,163.3984,163.0307,163.0307,9858.0
2024-11-14 14:00:00,164.11,164.36,164.1,164.15,15359.0,163.0903,163.3387,163.0803,163.13,15359.0
2024-11-14 14:10:00,164.19,164.36,164.13,164.36,9797.0,163.1698,163.3387,163.1102,163.3387,9797.0
2024-11-14 14:20:00,164.36,164.41,164.23,164.38,11781.0,163.3387,163.3884,163.2095,163.3586,11781.0
2024-11-14 14:30:00,164.4,164.42,164.21,164.4,18857.0,163.3785,163.3984,163.1897,163.3785,18857.0
2024-11-14 14:40:00,164.42,164.53,164.32,164.38,12861.0,163.3984,163.5077,163.299,163.3586,12861.0
2024-11-14 14:50:00,164.38,164.47,164.27,164.31,14926.0,163.3586,163.448,163.2493,163.289,14926.0
2024-11-14 15:00:00,164.28,164.32,163.1,163.11,36290.0,163.2592,163.299,162.0866,162.0965,36290.0
2024-11-14 15:10:00,163.12,163.3,162.86,163.19,41724.0,162.1064,162.2853,161.8481,162.176,41724.0
2024-11-14 15:20:00,163.19,163.45,163.06,163.36,28313.0,162.176,162.4344,162.0468,162.3449,28313.0
2024-11-14 15:30:00,163.37,163.47,163.13,163.28,43069.0,162.3549,162.4543,162.1164,162.2654,43069.0
2024-11-14 15:40:00,163.26,163.74,163.06,163.37,82268.0,162.2456,162.7226,162.0468,162.3549,82268.0
2024-11-14 15:50:00,163.39,164.03,163.27,163.77,259825.0,162.3748,163.0108,162.2555,162.7524,259825.0
2024-11-15 09:30:00,161.75,163.0,161.1,162.08,139110.0,160.7449,161.9872,160.099,161.0729,139110.0
2024-11-15 09:40:00,162.28,162.64,161.0,162.02,49833.0,161.2717,161.6294,159.9996,161.0133,49833.0
2024-11-15 09:50:00,161.84,161.84,161.19,161.23,33993.0,160.8344,160.8344,160.1884,160.2282,33993.0
2024-11-15 10:00:00,161.43,161.64,161.0,161.25,24300.0,160.4269,160.6356,159.9996,160.2481,24300.0
2024-11-15 10:10:00,161.35,162.12,161.11,161.89,25899.0,160.3474,161.1127,160.1089,160.8841,25899.0
2024-11-15 10:20:00,161.99,162.06,161.7,161.83,25098.0,160.9835,161.053,160.6953,160.8245,25098.0
2024-11-15 10:30:00,161.88,162.05,161.66,161.82,31346.0,160.8741,161.0431,160.6555,160.8145,31346.0
2024-11-15 10:40:00,161.81,161.94,161.63,161.84,23330.0,160.8046,160.9338,160.6257,160.8344,23330.0
2024-11-15 10:50:00,161.86,162.07,161.54,161.87,11889.0,160.8543,161.063,160.5363,160.8642,11889.0
2024-11-15 11:00:00,161.9,162.17,161.81,162.03,27050.0,160.894,161.1623,160.8046,161.0232,27050.0
2024-11-15 11:10:00,161.96,162.86,161.96,162.86,11064.0,160.9536,161.8481,160.9536,161.8481,11064.0
2024-11-15 11:20:00,162.74,162.98,162.54,162.59,19404.0,161.7288,161.9673,161.53,161.5797,19404.0
2024-11-15 11:30:00,162.59,162.59,161.99,162.25,29142.0,161.5797,161.5797,160.9835,161.2418,29142.0
2024-11-15 11:40:00,162.25,162.69,162.18,162.59,20721.0,161.2418,161.6791,161.1723,161.5797,20721.0
2024-11-15 11:50:00,162.59,162.68,162.24,162.55,31779.0,161.5797,161.6692,161.2319,161.54,31779.0
2024-11-15 12:00:00,162.49,162.7,162.27,162.58,21270.0,161.4804,161.689,161.2617,161.5698,21270.0
2024-11-15 12:10:00,162.56,163.01,162.56,163.01,8670.0,161.5499,161.9971,161.5499,161.9971,8670.0
2024-11-15 12:20:00,162.95,163.11,162.9,162.9,15912.0,161.9375,162.0965,161.8878,161.8878,15912.0
2024-11-15 12:30:00,162.94,163.1,162.85,163.02,17365.0,161.9276,162.0866,161.8381,162.0071,17365.0
2024-11-15 12:40:00,163.0,163.38,162.93,163.02,14033.0,161.9872,162.3648,161.9176,162.0071,14033.0
2024-11-15 12:50:00,162.98,163.06,162.73,162.87,21511.0,161.9673,162.0468,161.7189,161.858,21511.0
2024-11-15 13:00:00,162.89,163.02,162.61,162.78,22292.0,161.8779,162.0071,161.5996,161.7685,22292.0
2024-11-15 13:10:00,162.76,162.79,162.35,162.47,19060.0,161.7487,161.7785,161.3412,161.4605,19060.0
2024-11-15 13:20:00,162.35,162.58,162.17,162.39,49295.0,161.3412,161.5698,161.1623,161.381,49295.0
2024-11-15 13:30:00,162.39,162.49,162.27,162.38,26621.0,161.381,161.4804,161.2617,161.371,26621.0
2024-11-15 13:40:00,162.38,162.46,162.07,162.29,34340.0,161.371,161.4505,161.063,161.2816,34340.0
2024-11-15 13:50:00,162.29,162.31,162.1,162.11,28201.0,161.2816,161.3015,161.0928,161.1027,28201.0
2024-11-15 14:00:00,162.11,162.16,161.78,162.06,51589.0,161.1027,161.1524,160.7748,161.053,51589.0
2024-11-15 14:10:00,162.06,162.09,161.72,161.97,19274.0,161.053,161.0828,160.7151,160.9636,19274.0
2024-11-15 14:20:00,161.93,162.2,161.87,161.96,18338.0,160.9238,161.1922,160.8642,160.9536,18338.0
2024-11-15 14:30:00,162.03,162.22,161.91,161.95,15005.0,161.0232,161.212,160.904,160.9437,15005.0
2024-11-15 14:40:00,161.82,162.36,161.82,162.2,18984.0,160.8145,161.3512,160.8145,161.1922,18984.0
2024-11-15 14:50:00,162.18,162.27,162.01,162.14,15528.0,161.1723,161.2617,161.0033,161.1325,15528.0
2024-11-15 15:00:00,162.1,162.43,161.98,162.31,47526.0,161.0928,161.4207,160.9735,161.3015,47526.0
2024-11-15 15:10:00,162.26,162.38,162.2,162.22,31044.0,161.2518,161.371,161.1922,161.212,31044.0
2024-11-15 15:20:00,162.18,162.48,161.97,162.07,32821.0,161.1723,161.4704,160.9636,161.063,32821.0
2024-11-15 15:30:00,162.08,162.25,161.9,162.03,58702.0,161.0729,161.2418,160.894,161.0232,58702.0
2024-11-15 15:40:00,162.02,162.03,161.57,161.59,63531.0,161.0133,161.0232,160.5661,160.5859,63531.0
2024-11-15 15:50:00,161.6,161.94,161.55,161.61,236771.0,160.5959,160.9338,160.5462,160.6058,236771.0
2024-11-18 09:30:00,160.12,161.73,160.09,161.63,50228.0,159.1251,160.7251,159.0953,160.6257,50228.0
2024-11-18 09:40:00,161.51,162.43,161.1,162.23,45547.0,160.5064,161.4207,160.099,161.222,45547.0
2024-11-18 09:50:00,162.2,162.2,161.61,161.68,43977.0,161.1922,161.1922,160.6058,160.6754,43977.0
2024-11-18 10:00:00,161.78,162.73,161.64,162.41,27965.0,160.7748,161.7189,160.6356,161.4008,27965.0
2024-11-18 10:10:00,162.39,162.54,162.13,162.51,30691.0,161.381,161.53,161.1226,161.5002,30691.0
2024-11-18 10:20:00,162.49,162.6,162.13,162.44,37337.0,161.4804,161.5897,161.1226,161.4307,37337.0
2024-11-18 10:30:00,162.41,162.47,162.08,162.42,24344.0,161.4008,161.4605,161.0729,161.4108,24344.0
2024-11-18 10:40:00,162.36,162.45,162.01,162.13,18916.0,161.3512,161.4406,161.0033,161.1226,18916.0
2024-11-18 10:50:00,162.06,162.27,161.9,162.06,14846.0,161.053,161.2617,160.894,161.053,14846.0
2024-11-18 11:00:00,162.06,162.16,161.91,161.93,15181.0,161.053,161.1524,160.904,160.9238,15181.0
2024-11-18 11:10:00,161.99,162.31,161.9,162.31,13094.0,160.9835,161.3015,160.894,161.3015,13094.0
2024-11-18 11:20:00,162.33,162.62,162.18,162.31,15216.0,161.3213,161.6095,161.1723,161.3015,15216.0
2024-11-18 11:30:00,162.33,162.9,162.27,162.9,13624.0,161.3213,161.8878,161.2617,161.8878,13624.0
2024-11-18 11:40:00,162.83,162.89,162.41,162.41,7762.0,161.8182,161.8779,161.4008,161.4008,7762.0
2024-11-18 11:50:00,162.46,162.72,162.44,162.69,21636.0,161.4505,161.7089,161.4307,161.6791,21636.0
2024-11-18 12:00:00,162.72,162.77,162.33,162.53,12573.0,161.7089,161.7586,161.3213,161.5201,12573.0
2024-11-18 12:10:00,162.5,162.84,162.5,162.78,15371.0,161.4903,161.8282,161.4903,161.7685,15371.0
2024-11-18 12:20:00,162.81,163.02,162.78,162.95,9896.0,161.7984,162.0071,161.7685,161.9375,9896.0
2024-11-18 12:30:00,162.94,162.94,162.81,162.83,8755.0,161.9276,161.9276,161.7984,161.8182,8755.0
2024-11-18 12:40:00,162.82,162.83,162.5,162.58,17069.0,161.8083,161.8182,161.4903,161.5698,17069.0
2024-11-18 12:50:00,162.57,162.69,162.51,162.56,13063.0,161.5599,161.6791,161.5002,161.5499,13063.0
2024-11-18 13:00:00,162.55,162.59,162.28,162.42,11085.0,161.54,161.5797,161.2717,161.4108,11085.0
2024-11-18 13:10:00,162.42,162.42,162.27,162.33,12038.0,161.4108,161.4108,161.2617,161.3213,12038.0
2024-11-18 13:20:00,162.37,162.37,161.9,161.9,15380.0,161.3611,161.3611,160.894,160.894,15380.0
2024-11-18 13:30:00,161.93,162.14,161.77,161.77,19310.0,160.9238,161.1325,160.7648,160.7648,19310.0
2024-11-18 13:40:00,161.78,162.05,161.69,162.04,31443.0,160.7748,161.0431,160.6853,161.0331,31443.0
2024-11-18 13:50:00,162.09,162.42,162.02,162.41,51237.0,161.0828,161.4108,161.0133,161.4008,51237.0
2024-11-18 14:00:00,162.37,162.37,162.19,162.2,24017.0,161.3611,161.3611,161.1822,161.1922,24017.0
2024-11-18 14:10:00,162.2,162.23,161.7,161.7,9663.0,161.1922,161.222,160.6953,160.6953,9663.0
2024-11-18 14:20:00,161.72,161.74,161.43,161.67,16172.0,160.7151,160.735,160.4269,160.6654,16172.0
2024-11-18 14:30:00,161.65,161.65,161.35,161.36,18848.0,160.6456,160.6456,160.3474,160.3574,18848.0
2024-11-18 14:40:00,161.34,161.43,161.29,161.35,38543.0,160.3375,160.4269,160.2878,160.3474,38543.0
2024-11-18 14:50:00,161.33,161.4,161.24,161.25,9347.0,160.3276,160.3971,160.2381,160.2481,9347.0
2024-11-18 15:00:00,161.18,161.2,160.97,161.02,14451.0,160.1785,160.1984,159.9698,160.0195,14451.0
2024-11-18 15:10:00,161.02,161.13,160.87,161.09,21212.0,160.0195,160.1288,159.8704,160.0891,21212.0
2024-11-18 15:20:00,161.0,161.28,160.96,161.05,26517.0,159.9996,160.2779,159.9599,160.0493,26517.0
2024-11-18 15:30:00,161.05,161.09,160.73,160.76,25651.0,160.0493,160.0891,159.7313,159.7611,25651.0
2024-11-18 15:40:00,160.74,160.76,160.5,160.68,51455.0,159.7412,159.7611,159.5027,159.6816,51455.0
2024-11-18 15:50:00,160.69,161.5,160.69,161.44,165748.0,159.6915,160.4965,159.6915,160.4369,165748.0
2024-11-19 09:30:00,161.3,161.39,160.05,160.05,51896.0,160.2977,160.3872,159.0555,159.0555,51896.0
2024-11-19 09:40:00,160.15,160.3,159.23,159.62,60128.0,159.1549,159.304,158.2406,158.6282,60128.0
2024-11-19 09:50:00,159.52,159.96,159.39,159.56,43769.0,158.5288,158.9661,158.3996,158.5686,43769.0
2024-11-19 10:00:00,159.58,159.58,159.03,159.37,45883.0,158.5884,158.5884,158.0419,158.3797,45883.0
2024-11-19 10:10:00,159.51,159.51,158.63,159.19,36781.0,158.5189,158.5189,157.6443,158.2009,36781.0
2024-11-19 10:20:00,159.18,159.46,158.83,159.37,21623.0,158.1909,158.4692,157.8431,158.3797,21623.0
2024-11-19 10:30:00,159.37,159.78,159.34,159.53,33076.0,158.3797,158.7872,158.3499,158.5387,33076.0
2024-11-19 10:40:00,159.62,160.29,159.54,160.28,21747.0,158.6282,159.294,158.5487,159.2841,21747.0
2024-11-19 10:50:00,160.3,160.58,160.12,160.44,23793.0,159.304,159.5822,159.1251,159.4431,23793.0
2024-11-19 11:00:00,160.45,161.15,160.37,160.86,64753.0,159.453,160.1487,159.3735,159.8605,64753.0
2024-11-19 11:10:00,160.9,161.36,160.9,161.25,25847.0,159.9002,160.3574,159.9002,160.2481,25847.0
2024-11-19 11:20:00,161.22,161.56,161.12,161.31,39309.0,160.2182,160.5561,160.1189,160.3077,39309.0
2024-11-19 11:30:00,161.27,161.63,161.16,161.58,25561.0,160.2679,160.6257,160.1586,160.576,25561.0
2024-11-19 11:40:00,161.5,161.71,161.43,161.66,15147.0,160.4965,160.7052,160.4269,160.6555,15147.0
2024-11-19 11:50:00,161.59,161.74,161.46,161.59,15900.0,160.5859,160.735,160.4568,160.5859,15900.0
2024-11-19 12:00:00,161.58,161.59,161.25,161.56,18337.0,160.576,160.5859,160.2481,160.5561,18337.0
2024-11-19 12:10:00,161.54,161.81,161.48,161.68,19777.0,160.5363,160.8046,160.4766,160.6754,19777.0
2024-11-19 12:20:00,161.7,161.7,161.41,161.66,16753.0,160.6953,160.6953,160.4071,160.6555,16753.0
2024-11-19 12:30:00,161.63,162.03,161.6,161.79,21360.0,160.6257,161.0232,160.5959,160.7847,21360.0
2024-11-19 12:40:00,161.83,161.83,161.51,161.59,10214.0,160.8245,160.8245,160.5064,160.5859,10214.0
2024-11-19 12:50:00,161.59,161.83,161.53,161.77,14223.0,160.5859,160.8245,160.5263,160.7648,14223.0
2024-11-19 13:00:00,161.67,161.87,161.5,161.83,18417.0,160.6654,160.8642,160.4965,160.8245,18417.0
2024-11-19 13:10:00,161.88,161.99,161.72,161.76,15217.0,160.8741,160.9835,160.7151,160.7549,15217.0
2024-11-19 13:20:00,161.81,161.81,161.41,161.42,18503.0,160.8046,160.8046,160.4071,160.417,18503.0
2024-11-19 13:30:00,161.47,161.47,161.3,161.46,21428.0,160.4667,160.4667,160.2977,160.4568,21428.0
2024-11-19 13:40:00,161.43,161.68,161.41,161.61,10270.0,160.4269,160.6754,160.4071,160.6058,10270.0
2024-11-19 13:50:00,161.62,162.01,161.57,162.01,16768.0,160.6158,161.0033,160.5661,161.0033,16768.0
2024-11-19 14:00:00,162.02,162.04,161.84,162.04,15979.0,161.0133,161.0331,160.8344,161.0331,15979.0
2024-11-19 14:10:00,162.05,162.25,162.02,162.22,29504.0,161.0431,161.2418,161.0133,161.212,29504.0
2024-11-19 14:20:00,162.26,162.3,161.95,162.11,22302.0,161.2518,161.2915,160.9437,161.1027,22302.0
2024-11-19 14:30:00,162.12,162.13,161.61,161.75,13769.0,161.1127,161.1226,160.6058,160.7449,13769.0
2024-11-19 14:40:00,161.71,161.92,161.59,161.87,16549.0,160.7052,160.9139,160.5859,160.8642,16549.0
2024-11-19 14:50:00,161.9,162.09,161.82,162.07,27986.0,160.894,161.0828,160.8145,161.063,27986.0
2024-11-19 15:00:00,162.04,162.22,161.96,162.22,30274.0,161.0331,161.212,160.9536,161.212,30274.0
2024-11-19 15:10:00,162.25,162.45,162.17,162.24,30608.0,161.2418,161.4406,161.1623,161.2319,30608.0
2024-11-19 15:20:00,162.25,162.31,161.95,162.0,19378.0,161.2418,161.3015,160.9437,160.9934,19378.0
2024-11-19 15:30:00,162.0,162.13,161.89,162.11,28344.0,160.9934,161.1226,160.8841,161.1027,28344.0
2024-11-19 15:40:00,162.1,162.2,161.98,162.1,37038.0,161.0928,161.1922,160.9735,161.0928,37038.0
2024-11-19 15:50:00,162.04,162.39,161.82,162.29,173987.0,161.0331,161.381,160.8145,161.2816,173987.0
2024-11-20 09:30:00,162.33,162.66,161.66,161.84,26799.0,161.3213,161.6493,160.6555,160.8344,26799.0
2024-11-20 09:40:00,161.96,162.98,161.95,162.58,19363.0,160.9536,161.9673,160.9437,161.5698,19363.0
2024-11-20 09:50:00,162.48,162.74,162.15,162.72,19493.0,161.4704,161.7288,161.1425,161.7089,19493.0
2024-11-20 10:00:00,162.69,163.16,162.63,162.83,17520.0,161.6791,162.1462,161.6195,161.8182,17520.0
2024-11-20 10:10:00,162.91,162.95,162.52,162.52,11885.0,161.8977,161.9375,161.5102,161.5102,11885.0
2024-11-20 10:20:00,162.57,162.85,162.27,162.85,16051.0,161.5599,161.8381,161.2617,161.8381,16051.0
2024-11-20 10:30:00,162.74,163.0,162.69,163.0,17470.0,161.7288,161.9872,161.6791,161.9872,17470.0
2024-11-20 10:40:00,163.03,163.07,162.71,162.93,9281.0,162.017,162.0567,161.699,161.9176,9281.0
2024-11-20 10:50:00,162.95,163.25,162.86,163.06,7725.0,161.9375,162.2356,161.8481,162.0468,7725.0
2024-11-20 11:00:00,163.08,163.08,162.46,162.7,10660.0,162.0667,162.0667,161.4505,161.689,10660.0
2024-11-20 11:10:00,162.7,162.73,162.39,162.57,9383.0,161.689,161.7189,161.381,161.5599,9383.0
2024-11-20 11:20:00,162.58,162.6,162.44,162.49,8490.0,161.5698,161.5897,161.4307,161.4804,8490.0
2024-11-20 11:30:00,162.49,162.58,162.33,162.44,8100.0,161.4804,161.5698,161.3213,161.4307,8100.0
2024-11-20 11:40:00,162.33,162.56,162.25,162.52,6675.0,161.3213,161.5499,161.2418,161.5102,6675.0
2024-11-20 11:50:00,162.55,162.68,162.34,162.6,20909.0,161.54,161.6692,161.3313,161.5897,20909.0
2024-11-20 12:00:00,162.59,162.86,162.57,162.8,27073.0,161.5797,161.8481,161.5599,161.7884,27073.0
2024-11-20 12:10:00,162.79,162.79,162.24,162.42,26149.0,161.7785,161.7785,161.2319,161.4108,26149.0
2024-11-20 12:20:00,162.43,162.81,162.39,162.72,14608.0,161.4207,161.7984,161.381,161.7089,14608.0
2024-11-20 12:30:00,162.77,163.1,162.76,163.01,7245.0,161.7586,162.0866,161.7487,161.9971,7245.0
2024-11-20 12:40:00,163.03,163.2,163.03,163.13,6348.0,162.017,162.1859,162.017,162.1164,6348.0
2024-11-20 12:50:00,163.24,163.27,162.65,162.65,13831.0,162.2257,162.2555,161.6394,161.6394,13831.0
2024-11-20 13:00:00,162.65,162.71,162.54,162.59,7503.0,161.6394,161.699,161.53,161.5797,7503.0
2024-11-20 13:10:00,162.62,162.74,162.43,162.44,12170.0,161.6095,161.7288,161.4207,161.4307,12170.0
2024-11-20 13:20:00,162.39,162.64,162.38,162.53,17394.0,161.381,161.6294,161.371,161.5201,17394.0
2024-11-20 13:30:00,162.5,162.52,162.4,162.5,7801.0,161.4903,161.5102,161.3909,161.4903,7801.0
2024-11-20 13:40:00,162.5,162.65,162.47,162.54,12771.0,161.4903,161.6394,161.4605,161.53,12771.0
2024-11-20 13:50:00,162.49,162.73,162.48,162.62,7978.0,161.4804,161.7189,161.4704,161.6095,7978.0
2024-11-20 14:00:00,162.59,162.72,162.54,162.62,16744.0,161.5797,161.7089,161.53,161.6095,16744.0
2024-11-20 14:10:00,162.63,162.77,162.48,162.55,14417.0,161.6195,161.7586,161.4704,161.54,14417.0
2024-11-20 14:20:00,162.56,162.62,162.5,162.56,14037.0,161.5499,161.6095,161.4903,161.5499,14037.0
2024-11-20 14:30:00,162.55,162.8,162.49,162.75,11695.0,161.54,161.7884,161.4804,161.7387,11695.0
2024-11-20 14:40:00,162.75,162.76,162.57,162.57,16582.0,161.7387,161.7487,161.5599,161.5599,16582.0
2024-11-20 14:50:00,162.59,162.59,162.37,162.53,16127.0,161.5797,161.5797,161.3611,161.5201,16127.0
2024-11-20 15:00:00,162.49,162.69,162.4,162.62,16697.0,161.4804,161.6791,161.3909,161.6095,16697.0
2024-11-20 15:10:00,162.61,162.71,162.5,162.66,16512.0,161.5996,161.699,161.4903,161.6493,16512.0
2024-11-20 15:20:00,162.65,162.83,162.61,162.77,12163.0,161.6394,161.8182,161.5996,161.7586,12163.0
2024-11-20 15:30:00,162.83,163.01,162.81,163.01,26119.0,161.8182,161.9971,161.7984,161.9971,26119.0
2024-11-20 15:40:00,163.02,163.12,162.89,163.08,51809.0,162.0071,162.1064,161.8779,162.0667,51809.0
2024-11-20 15:50:00,163.11,163.49,163.03,163.13,136004.0,162.0965,162.4741,162.017,162.1164,136004.0
2024-11-21 09:30:00,164.07,164.07,162.99,163.32,44549.0,163.0505,163.0505,161.9772,162.3052,44549.0
2024-11-21 09:40:00,163.3,163.9,163.28,163.75,8752.0,162.2853,162.8816,162.2654,162.7325,8752.0
2024-11-21 09:50:00,163.72,163.88,163.38,163.6,9805.0,162.7027,162.8617,162.3648,162.5835,9805.0
2024-11-21 10:00:00,163.51,163.55,162.84,163.22,47923.0,162.494,162.5338,161.8282,162.2058,47923.0
2024-11-21 10:10:00,163.12,163.81,163.12,163.58,13319.0,162.1064,162.7921,162.1064,162.5636,13319.0
2024-11-21 10:20:00,163.52,163.71,163.48,163.52,13276.0,162.504,162.6928,162.4642,162.504,13276.0
2024-11-21 10:30:00,163.49,163.58,163.12,163.35,44873.0,162.4741,162.5636,162.1064,162.335,44873.0
2024-11-21 10:40:00,163.34,163.8,163.29,163.65,37681.0,162.3251,162.7822,162.2754,162.6331,37681.0
2024-11-21 10:50:00,163.64,163.9,163.55,163.65,50742.0,162.6232,162.8816,162.5338,162.6331,50742.0
2024-11-21 11:00:00,163.73,164.05,163.52,163.87,28692.0,162.7126,163.0307,162.504,162.8518,28692.0
2024-11-21 11:10:00,163.86,164.12,163.78,164.05,31653.0,162.8418,163.1002,162.7623,163.0307,31653.0
2024-11-21 11:20:00,164.05,164.33,164.0,164.05,41177.0,163.0307,163.3089,162.981,163.0307,41177.0
2024-11-21 11:30:00,164.03,164.04,163.73,163.86,32917.0,163.0108,163.0207,162.7126,162.8418,32917.0
2024-11-21 11:40:00,163.86,163.91,163.44,163.54,63965.0,162.8418,162.8915,162.4244,162.5238,63965.0
2024-11-21 11:50:00,163.54,163.81,163.5,163.75,27501.0,162.5238,162.7921,162.4841,162.7325,27501.0
2024-11-21 12:00:00,163.74,163.84,163.62,163.67,74175.0,162.7226,162.822,162.6033,162.653,74175.0
2024-11-21 12:10:00,163.68,163.7,163.09,163.37,17462.0,162.663,162.6828,162.0766,162.3549,17462.0
2024-11-21 12:20:00,163.43,163.79,163.41,163.68,10398.0,162.4145,162.7723,162.3946,162.663,10398.0
2024-11-21 12:30:00,163.69,163.75,163.43,163.47,23964.0,162.6729,162.7325,162.4145,162.4543,23964.0
2024-11-21 12:40:00,163.5,163.57,163.41,163.44,18257.0,162.4841,162.5536,162.3946,162.4244,18257.0
2024-11-21 12:50:00,163.4,163.43,163.26,163.29,18767.0,162.3847,162.4145,162.2456,162.2754,18767.0
2024-11-21 13:00:00,163.29,163.36,163.15,163.15,17862.0,162.2754,162.3449,162.1363,162.1363,17862.0
2024-11-21 13:10:00,163.21,163.25,162.84,162.9,10202.0,162.1959,162.2356,161.8282,161.8878,10202.0
2024-11-21 13:20:00,162.85,163.08,162.78,163.01,55665.0,161.8381,162.0667,161.7685,161.9971,55665.0
2024-11-21 13:30:00,163.01,163.08,162.82,162.92,24524.0,161.9971,162.0667,161.8083,161.9077,24524.0
2024-11-21 13:40:00,162.85,163.19,162.84,163.11,14963.0,161.8381,162.176,161.8282,162.0965,14963.0
2024-11-21 13:50:00,163.07,163.12,162.86,162.96,11358.0,162.0567,162.1064,161.8481,161.9474,11358.0
2024-11-21 14:00:00,163.01,163.08,162.74,162.75,20171.0,161.9971,162.0667,161.7288,161.7387,20171.0
2024-11-21 14:10:00,162.73,162.78,162.57,162.61,21213.0,161.7189,161.7685,161.5599,161.5996,21213.0
2024-11-21 14:20:00,162.61,162.87,162.56,162.85,56011.0,161.5996,161.858,161.5499,161.8381,56011.0
2024-11-21 14:30:00,162.83,162.83,162.3,162.33,16329.0,161.8182,161.8182,161.2915,161.3213,16329.0
2024-11-21 14:40:00,162.36,162.38,162.07,162.19,13250.0,161.3512,161.371,161.063,161.1822,13250.0
2024-11-21 14:50:00,162.15,162.3,162.09,162.3,29599.0,161.1425,161.2915,161.0828,161.2915,29599.0
2024-11-21 15:00:00,162.3,162.34,162.07,162.07,39029.0,161.2915,161.3313,161.063,161.063,39029.0
2024-11-21 15:10:00,162.09,162.11,161.96,162.08,45435.0,161.0828,161.1027,160.9536,161.0729,45435.0
2024-11-21 15:20:00,162.1,162.19,162.03,162.07,57359.0,161.0928,161.1822,161.0232,161.063,57359.0
2024-11-21 15:30:00,162.07,162.11,161.9,162.03,48207.0,161.063,161.1027,160.894,161.0232,48207.0
2024-11-21 15:40:00,161.99,162.04,161.81,161.94,38101.0,160.9835,161.0331,160.8046,160.9338,38101.0
2024-11-21 15:50:00,162.01,162.2,161.76,161.83,169161.0,161.0033,161.1922,160.7549,160.8245,169161.0
2024-11-22 09:30:00,162.6,163.39,161.5,163.36,74430.0,161.5897,162.3748,160.4965,162.3449,74430.0
2024-11-22 09:40:00,163.2,163.57,162.47,162.59,20675.0,162.1859,162.5536,161.4605,161.5797,20675.0
2024-11-22 09:50:00,162.59,163.15,162.37,163.11,32549.0,161.5797,162.1363,161.3611,162.0965,32549.0
2024-11-22 10:00:00,163.09,163.77,162.89,163.59,61656.0,162.0766,162.7524,161.8779,162.5735,61656.0
2024-11-22 10:10:00,163.52,163.69,163.03,163.49,26387.0,162.504,162.6729,162.017,162.4741,26387.0
2024-11-22 10:20:00,163.49,163.55,162.8,162.88,30629.0,162.4741,162.5338,161.7884,161.8679,30629.0
2024-11-22 10:30:00,162.88,163.35,162.87,163.07,31149.0,161.8679,162.335,161.858,162.0567,31149.0
2024-11-22 10:40:00,163.1,163.21,162.84,162.84,20529.0,162.0866,162.1959,161.8282,161.8282,20529.0
2024-11-22 10:50:00,162.87,163.24,162.78,163.24,30096.0,161.858,162.2257,161.7685,162.2257,30096.0
2024-11-22 11:00:00,163.18,163.25,162.87,162.88,24335.0,162.1661,162.2356,161.858,161.8679,24335.0
2024-11-22 11:10:00,162.81,162.88,162.65,162.67,21622.0,161.7984,161.8679,161.6394,161.6592,21622.0
2024-11-22 11:20:00,162.65,163.17,162.57,163.07,26967.0,161.6394,162.1561,161.5599,162.0567,26967.0
2024-11-22 11:30:00,163.06,163.2,162.92,163.05,27513.0,162.0468,162.1859,161.9077,162.0369,27513.0
2024-11-22 11:40:00,163.11,163.19,162.95,163.04,22226.0,162.0965,162.176,161.9375,162.0269,22226.0
2024-11-22 11:50:00,163.05,163.6,162.98,163.6,26997.0,162.0369,162.5835,161.9673,162.5835,26997.0
2024-11-22 12:00:00,163.56,163.66,163.34,163.57,23959.0,162.5437,162.6431,162.3251,162.5536,23959.0
2024-11-22 12:10:00,163.57,163.82,163.55,163.73,30414.0,162.5536,162.8021,162.5338,162.7126,30414.0
2024-11-22 12:20:00,163.82,163.87,163.61,163.66,19154.0,162.8021,162.8518,162.5934,162.6431,19154.0
2024-11-22 12:30:00,163.71,163.84,163.35,163.42,31372.0,162.6928,162.822,162.335,162.4046,31372.0
2024-11-22 12:40:00,163.41,163.9,163.41,163.79,30588.0,162.3946,162.8816,162.3946,162.7723,30588.0
2024-11-22 12:50:00,163.83,163.87,163.55,163.61,23262.0,162.812,162.8518,162.5338,162.5934,23262.0
2024-11-22 13:00:00,163.62,163.87,163.61,163.73,27416.0,162.6033,162.8518,162.5934,162.7126,27416.0
2024-11-22 13:10:00,163.73,163.91,163.69,163.87,24643.0,162.7126,162.8915,162.6729,162.8518,24643.0
2024-11-22 13:20:00,163.87,164.02,163.68,163.78,33389.0,162.8518,163.0008,162.663,162.7623,33389.0
2024-11-22 13:30:00,163.8,163.8,163.46,163.46,21931.0,162.7822,162.7822,162.4443,162.4443,21931.0
2024-11-22 13:40:00,163.48,163.51,163.3,163.37,24168.0,162.4642,162.494,162.2853,162.3549,24168.0
2024-11-22 13:50:00,163.33,163.57,163.3,163.55,28413.0,162.3151,162.5536,162.2853,162.5338,28413.0
2024-11-22 14:00:00,163.49,163.77,163.49,163.58,23269.0,162.4741,162.7524,162.4741,162.5636,23269.0
2024-11-22 14:10:00,163.59,163.73,163.48,163.61,24589.0,162.5735,162.7126,162.4642,162.5934,24589.0
2024-11-22 14:20:00,163.65,163.7,163.45,163.69,18087.0,162.6331,162.6828,162.4344,162.6729,18087.0
2024-11-22 14:30:00,163.72,163.87,163.65,163.72,17632.0,162.7027,162.8518,162.6331,162.7027,17632.0
2024-11-22 14:40:00,163.65,163.85,163.64,163.83,24960.0,162.6331,162.8319,162.6232,162.812,24960.0
2024-11-22 14:50:00,163.81,164.01,163.75,163.96,62627.0,162.7921,162.9909,162.7325,162.9412,62627.0
2024-11-22 15:00:00,163.94,163.95,163.44,163.52,54996.0,162.9213,162.9313,162.4244,162.504,54996.0
2024-11-22 15:10:00,163.52,163.52,163.08,163.48,30936.0,162.504,162.504,162.0667,162.4642,30936.0
2024-11-22 15:20:00,163.52,163.71,163.34,163.43,40257.0,162.504,162.6928,162.3251,162.4145,40257.0
2024-11-22 15:30:00,163.42,163.42,163.09,163.14,21398.0,162.4046,162.4046,162.0766,162.1263,21398.0
2024-11-22 15:40:00,163.14,163.39,163.02,163.39,34312.0,162.1263,162.3748,162.0071,162.3748,34312.0
2024-11-22 15:50:00,163.35,163.75,163.26,163.52,230645.0,162.335,162.7325,162.2456,162.504,230645.0
2024-11-25 09:30:00,167.2,169.84,167.2,169.69,127429.0,166.1611,168.7847,166.1611,168.6356,127429.0
2024-11-25 09:40:00,169.67,171.23,169.3,171.05,71963.0,168.6157,170.166,168.248,169.9872,71963.0
2024-11-25 09:50:00,171.02,171.61,170.61,171.42,46408.0,169.9573,170.5437,169.5499,170.3549,46408.0
2024-11-25 10:00:00,171.4,172.65,171.2,172.55,63878.0,170.335,171.5772,170.1362,171.4778,63878.0
2024-11-25 10:10:00,172.53,173.68,172.3,173.43,65150.0,171.458,172.6008,171.2294,172.3524,65150.0
2024-11-25 10:20:00,173.44,174.81,173.34,174.76,70426.0,172.3623,173.7238,172.2629,173.6741,70426.0
2024-11-25 10:30:00,174.79,175.56,174.61,175.01,72918.0,173.7039,174.4691,173.525,173.9226,72918.0
2024-11-25 10:40:00,175.06,175.49,174.56,175.49,50403.0,173.9722,174.3996,173.4754,174.3996,50403.0
2024-11-25 10:50:00,175.5,175.67,175.04,175.59,56027.0,174.4095,174.5785,173.9524,174.499,56027.0
2024-11-25 11:00:00,175.64,175.92,175.14,175.25,59903.0,174.5486,174.8269,174.0517,174.1611,59903.0
2024-11-25 11:10:00,175.27,175.84,175.0,175.64,53545.0,174.1809,174.7474,173.9126,174.5486,53545.0
2024-11-25 11:20:00,175.61,175.65,174.81,174.88,44244.0,174.5188,174.5586,173.7238,173.7934,44244.0
2024-11-25 11:30:00,174.95,175.0,173.52,173.69,41961.0,173.8629,173.9126,172.4418,172.6108,41961.0
2024-11-25 11:40:00,173.55,173.81,173.23,173.28,23023.0,172.4716,172.73,172.1536,172.2033,23023.0
2024-11-25 11:50:00,173.3,173.37,172.91,173.28,21927.0,172.2232,172.2927,171.8356,172.2033,21927.0
2024-11-25 12:00:00,173.26,174.07,173.26,174.06,19840.0,172.1834,172.9884,172.1834,172.9785,19840.0
2024-11-25 12:10:00,174.06,174.14,173.75,174.09,18361.0,172.9785,173.058,172.6704,173.0083,18361.0
2024-11-25 12:20:00,174.06,174.14,173.41,173.55,17426.0,172.9785,173.058,172.3325,172.4716,17426.0
2024-11-25 12:30:00,173.55,173.8,173.35,173.64,24002.0,172.4716,172.7201,172.2729,172.5611,24002.0
2024-11-25 12:40:00,173.67,173.74,173.38,173.65,37518.0,172.5909,172.6604,172.3027,172.571,37518.0
2024-11-25 12:50:00,173.61,173.85,173.31,173.85,24940.0,172.5313,172.7698,172.2331,172.7698,24940.0
2024-11-25 13:00:00,173.8,173.98,173.67,173.77,12985.0,172.7201,172.899,172.5909,172.6903,12985.0
2024-11-25 13:10:00,173.77,173.87,173.63,173.86,17463.0,172.6903,172.7896,172.5511,172.7797,17463.0
2024-11-25 13:20:00,173.8,174.47,173.71,174.36,16335.0,172.7201,173.3859,172.6306,173.2766,16335.0
2024-11-25 13:30:00,174.37,174.51,174.31,174.45,17410.0,173.2865,173.4257,173.2269,173.366,17410.0
2024-11-25 13:40:00,174.41,174.63,174.17,174.19,42219.0,173.3263,173.5449,173.0878,173.1077,42219.0
2024-11-25 13:50:00,174.19,174.47,174.15,174.16,14725.0,173.1077,173.3859,173.0679,173.0778,14725.0
2024-11-25 14:00:00,174.18,174.18,173.74,173.81,19777.0,173.0977,173.0977,172.6604,172.73,19777.0
2024-11-25 14:10:00,173.82,173.82,173.5,173.63,18943.0,172.74,172.74,172.4219,172.5511,18943.0
2024-11-25 14:20:00,173.62,174.14,173.62,174.09,26957.0,172.5412,173.058,172.5412,173.0083,26957.0
2024-11-25 14:30:00,174.02,174.25,173.76,173.85,22628.0,172.9387,173.1673,172.6803,172.7698,22628.0
2024-11-25 14:40:00,173.83,174.18,173.83,174.09,21078.0,172.7499,173.0977,172.7499,173.0083,21078.0
2024-11-25 14:50:00,174.12,174.32,173.89,173.92,32421.0,173.0381,173.2368,172.8095,172.8393,32421.0
2024-11-25 15:00:00,173.94,174.24,173.52,174.16,38365.0,172.8592,173.1573,172.4418,173.0778,38365.0
2024-11-25 15:10:00,174.17,174.31,173.92,174.09,46914.0,173.0878,173.2269,172.8393,173.0083,46914.0
2024-11-25 15:20:00,174.05,174.34,173.98,174.21,49620.0,172.9685,173.2567,172.899,173.1275,49620.0
2024-11-25 15:30:00,174.17,174.34,173.77,173.85,51692.0,173.0878,173.2567,172.6903,172.7698,51692.0
2024-11-25 15:40:00,173.81,174.09,173.7,173.75,60679.0,172.73,173.0083,172.6207,172.6704,60679.0
2024-11-25 15:50:00,173.72,174.03,172.9,172.97,356272.0,172.6406,172.9486,171.8257,171.8952,356272.0
2024-11-26 09:30:00,171.0,171.4,169.14,169.3,70202.0,169.9375,170.335,168.089,168.248,70202.0
2024-11-26 09:40:00,169.29,169.41,168.28,168.95,41583.0,168.2381,168.3574,167.2344,167.9002,41583.0
2024-11-26 09:50:00,168.83,169.72,168.78,169.5,14221.0,167.781,168.6654,167.7313,168.4468,14221.0
2024-11-26 10:00:00,169.41,169.48,168.93,169.39,39055.0,168.3574,168.4269,167.8803,168.3375,39055.0
2024-11-26 10:10:00,169.27,169.55,168.74,169.05,35627.0,168.2182,168.4965,167.6915,167.9996,35627.0
2024-11-26 10:20:00,169.17,169.49,168.97,168.98,26776.0,168.1188,168.4369,167.9201,167.93,26776.0
2024-11-26 10:30:00,168.97,169.03,168.1,168.72,33857.0,167.9201,167.9797,167.0555,167.6716,33857.0
2024-11-26 10:40:00,168.61,168.93,168.4,168.74,22147.0,167.5623,167.8803,167.3536,167.6915,22147.0
2024-11-26 10:50:00,168.74,169.13,168.56,169.07,23029.0,167.6915,168.0791,167.5126,168.0195,23029.0
2024-11-26 11:00:00,169.06,169.19,168.51,168.51,25116.0,168.0095,168.1387,167.4629,167.4629,25116.0
2024-11-26 11:10:00,168.53,168.83,168.48,168.81,15840.0,167.4828,167.781,167.4331,167.7611,15840.0
2024-11-26 11:20:00,168.81,169.02,168.48,168.56,11979.0,167.7611,167.9698,167.4331,167.5126,11979.0
2024-11-26 11:30:00,168.65,168.73,168.15,168.19,17166.0,167.6021,167.6816,167.1052,167.1449,17166.0
2024-11-26 11:40:00,168.14,168.28,167.79,167.92,18068.0,167.0952,167.2344,166.7474,166.8766,18068.0
2024-11-26 11:50:00,167.86,168.12,167.7,167.7,11264.0,166.817,167.0754,166.658,166.658,11264.0
2024-11-26 12:00:00,167.7,167.73,167.48,167.62,17499.0,166.658,166.6878,166.4393,166.5785,17499.0
2024-11-26 12:10:00,167.58,167.66,167.42,167.49,37403.0,166.5387,166.6182,166.3797,166.4493,37403.0
2024-11-26 12:20:00,167.42,167.83,167.28,167.62,34341.0,166.3797,166.7872,166.2406,166.5785,34341.0
2024-11-26 12:30:00,167.56,167.75,167.42,167.75,22679.0,166.5188,166.7077,166.3797,166.7077,22679.0
2024-11-26 12:40:00,167.71,167.79,167.49,167.5,17323.0,166.6679,166.7474,166.4493,166.4592,17323.0
2024-11-26 12:50:00,167.54,167.69,167.43,167.62,10158.0,166.499,166.648,166.3897,166.5785,10158.0
2024-11-26 13:00:00,167.65,167.7,167.36,167.46,17389.0,166.6083,166.658,166.3201,166.4195,17389.0
2024-11-26 13:10:00,167.41,167.99,167.4,167.95,24265.0,166.3698,166.9462,166.3598,166.9064,24265.0
2024-11-26 13:20:00,167.93,167.94,167.68,167.73,12283.0,166.8865,166.8965,166.6381,166.6878,12283.0
2024-11-26 13:30:00,167.72,168.12,167.72,167.96,12988.0,166.6779,167.0754,166.6779,166.9164,12988.0
2024-11-26 13:40:00,167.96,168.18,167.8,167.9,9499.0,166.9164,167.135,166.7574,166.8567,9499.0
2024-11-26 13:50:00,167.84,167.88,167.68,167.86,10673.0,166.7971,166.8369,166.6381,166.817,10673.0
2024-11-26 14:00:00,167.8,168.12,167.8,168.06,14389.0,166.7574,167.0754,166.7574,167.0157,14389.0
2024-11-26 14:10:00,168.06,168.24,167.97,168.01,14104.0,167.0157,167.1946,166.9263,166.9661,14104.0
2024-11-26 14:20:00,168.06,168.09,167.89,167.98,18340.0,167.0157,167.0456,166.8468,166.9362,18340.0
2024-11-26 14:30:00,167.98,168.32,167.98,168.18,15487.0,166.9362,167.2741,166.9362,167.135,15487.0
2024-11-26 14:40:00,168.2,168.26,167.95,168.0,10072.0,167.1549,167.2145,166.9064,166.9561,10072.0
2024-11-26 14:50:00,168.0,168.27,167.99,168.09,17757.0,166.9561,167.2244,166.9462,167.0456,17757.0
2024-11-26 15:00:00,168.11,168.14,167.79,167.95,16719.0,167.0654,167.0952,166.7474,166.9064,16719.0
2024-11-26 15:10:00,167.99,168.28,167.98,168.21,18524.0,166.9462,167.2344,166.9362,167.1648,18524.0
2024-11-26 15:20:00,168.17,168.34,168.05,168.09,19548.0,167.1251,167.294,167.0058,167.0456,19548.0
2024-11-26 15:30:00,168.12,168.22,168.02,168.17,19686.0,167.0754,167.1747,166.976,167.1251,19686.0
2024-11-26 15:40:00,168.18,168.67,168.12,168.67,33360.0,167.135,167.622,167.0754,167.622,33360.0
2024-11-26 15:50:00,168.73,168.97,168.62,168.72,141336.0,167.6816,167.9201,167.5723,167.6716,141336.0
2024-11-27 09:30:00,170.85,171.75,170.17,170.34,31882.0,169.7884,170.6828,169.1126,169.2816,31882.0
2024-11-27 09:40:00,170.39,171.34,170.18,170.87,51426.0,169.3313,170.2754,169.1226,169.8083,51426.0
2024-11-27 09:50:00,170.81,170.85,169.78,169.78,31581.0,169.7487,169.7884,168.7251,168.7251,31581.0
2024-11-27 10:00:00,169.95,170.11,169.5,169.7,14672.0,168.894,169.053,168.4468,168.6456,14672.0
2024-11-27 10:10:00,169.65,170.12,169.64,169.93,9311.0,168.5959,169.0629,168.5859,168.8741,9311.0
2024-11-27 10:20:00,169.75,170.2,169.73,170.09,16880.0,168.6952,169.1424,168.6754,169.0331,16880.0
2024-11-27 10:30:00,170.09,170.1,169.74,169.79,13372.0,169.0331,169.0431,168.6853,168.735,13372.0
2024-11-27 10:40:00,169.77,170.07,169.53,169.82,11963.0,168.7151,169.0133,168.4766,168.7648,11963.0
2024-11-27 10:50:00,169.75,169.9,169.54,169.61,19735.0,168.6952,168.8443,168.4865,168.5561,19735.0
2024-11-27 11:00:00,169.61,169.9,169.54,169.9,17603.0,168.5561,168.8443,168.4865,168.8443,17603.0
2024-11-27 11:10:00,169.84,169.96,169.33,169.35,16018.0,168.7847,168.9039,168.2779,168.2977,16018.0
2024-11-27 11:20:00,169.26,169.49,169.14,169.29,7495.0,168.2083,168.4369,168.089,168.2381,7495.0
2024-11-27 11:30:00,169.28,169.51,169.21,169.4,5186.0,168.2282,168.4567,168.1586,168.3474,5186.0
2024-11-27 11:40:00,169.45,169.61,169.4,169.61,7269.0,168.3971,168.5561,168.3474,168.5561,7269.0
2024-11-27 11:50:00,169.64,169.7,169.12,169.23,16155.0,168.5859,168.6456,168.0692,168.1785,16155.0
2024-11-27 12:00:00,169.22,169.46,169.16,169.17,7762.0,168.1685,168.407,168.1089,168.1188,7762.0
2024-11-27 12:10:00,169.19,169.47,169.19,169.32,14355.0,168.1387,168.417,168.1387,168.2679,14355.0
2024-11-27 12:20:00,169.31,169.33,169.18,169.23,9444.0,168.258,168.2779,168.1288,168.1785,9444.0
2024-11-27 12:30:00,169.26,169.38,169.11,169.35,14547.0,168.2083,168.3275,168.0592,168.2977,14547.0
2024-11-27 12:40:00,169.35,169.68,169.35,169.42,12683.0,168.2977,168.6257,168.2977,168.3673,12683.0
2024-11-27 12:50:00,169.43,169.46,169.33,169.33,10150.0,168.3772,168.407,168.2779,168.2779,10150.0
2024-11-27 13:00:00,169.36,169.4,169.25,169.33,7308.0,168.3077,168.3474,168.1983,168.2779,7308.0
2024-11-27 13:10:00,169.37,169.41,169.2,169.31,8839.0,168.3176,168.3574,168.1487,168.258,8839.0
2024-11-27 13:20:00,169.32,169.32,169.07,169.26,18361.0,168.2679,168.2679,168.0195,168.2083,18361.0
2024-11-27 13:30:00,169.2,169.29,169.13,169.18,8665.0,168.1487,168.2381,168.0791,168.1288,8665.0
2024-11-27 13:40:00,169.17,169.37,169.09,169.21,14106.0,168.1188,168.3176,168.0393,168.1586,14106.0
2024-11-27 13:50:00,169.22,169.56,169.22,169.56,14258.0,168.1685,168.5064,168.1685,168.5064,14258.0
2024-11-27 14:00:00,169.53,169.63,169.48,169.57,16294.0,168.4766,168.576,168.4269,168.5164,16294.0
2024-11-27 14:10:00,169.56,169.8,169.55,169.57,13667.0,168.5064,168.7449,168.4965,168.5164,13667.0
2024-11-27 14:20:00,169.57,169.82,169.56,169.72,19207.0,168.5164,168.7648,168.5064,168.6654,19207.0
2024-11-27 14:30:00,169.7,169.97,169.7,169.94,12429.0,168.6456,168.9139,168.6456,168.8841,12429.0
2024-11-27 14:40:00,169.94,169.97,169.89,169.92,11002.0,168.8841,168.9139,168.8344,168.8642,11002.0
2024-11-27 14:50:00,169.94,170.02,169.78,169.86,14102.0,168.8841,168.9636,168.7251,168.8046,14102.0
2024-11-27 15:00:00,169.89,170.0,169.76,169.91,18093.0,168.8344,168.9437,168.7052,168.8542,18093.0
2024-11-27 15:10:00,169.88,169.89,169.67,169.71,17558.0,168.8244,168.8344,168.6157,168.6555,17558.0
2024-11-27 15:20:00,169.71,169.74,169.46,169.52,14533.0,168.6555,168.6853,168.407,168.4667,14533.0
2024-11-27 15:30:00,169.53,169.75,169.46,169.74,21211.0,168.4766,168.6952,168.407,168.6853,21211.0
2024-11-27 15:40:00,169.72,169.74,169.51,169.7,23527.0,168.6654,168.6853,168.4567,168.6456,23527.0
2024-11-27 15:50:00,169.63,169.73,169.38,169.43,83308.0,168.576,168.6754,168.3275,168.3772,83308.0
2024-11-29 09:30:00,171.15,171.97,169.71,170.21,73003.0,170.0865,170.9014,168.6555,169.1524,73003.0
2024-11-29 09:40:00,170.21,170.22,169.61,170.06,38746.0,169.1524,169.1623,168.5561,169.0033,38746.0
2024-11-29 09:50:00,170.06,170.37,169.17,169.17,21783.0,169.0033,169.3114,168.1188,168.1188,21783.0
2024-11-29 10:00:00,169.31,169.63,168.58,168.58,22822.0,168.258,168.576,167.5325,167.5325,22822.0
2024-11-29 10:10:00,168.62,169.32,168.45,168.9,16391.0,167.5723,168.2679,167.4033,167.8505,16391.0
2024-11-29 10:20:00,168.9,169.37,168.79,169.14,15684.0,167.8505,168.3176,167.7412,168.089,15684.0
2024-11-29 10:30:00,169.02,169.46,169.02,169.21,14537.0,167.9698,168.407,167.9698,168.1586,14537.0
2024-11-29 10:40:00,169.33,169.38,169.13,169.18,8619.0,168.2779,168.3275,168.0791,168.1288,8619.0
2024-11-29 10:50:00,169.22,169.46,169.08,169.36,13704.0,168.1685,168.407,168.0294,168.3077,13704.0
2024-11-29 11:00:00,169.38,169.47,169.07,169.23,10989.0,168.3275,168.417,168.0195,168.1785,10989.0
2024-11-29 11:10:00,169.27,169.44,169.14,169.43,11767.0,168.2182,168.3872,168.089,168.3772,11767.0
2024-11-29 11:20:00,169.39,169.7,169.33,169.65,9750.0,168.3375,168.6456,168.2779,168.5959,9750.0
2024-11-29 11:30:00,169.65,169.89,169.62,169.65,13459.0,168.5959,168.8344,168.566,168.5959,13459.0
2024-11-29 11:40:00,169.66,169.88,169.64,169.81,12358.0,168.6058,168.8244,168.5859,168.7549,12358.0
2024-11-29 11:50:00,169.81,169.96,169.62,169.87,11900.0,168.7549,168.9039,168.566,168.8145,11900.0
2024-11-29 12:00:00,169.9,169.9,169.6,169.63,9457.0,168.8443,168.8443,168.5462,168.576,9457.0
2024-11-29 12:10:00,169.64,169.79,169.25,169.43,19882.0,168.5859,168.735,168.1983,168.3772,19882.0
2024-11-29 12:20:00,169.43,169.43,169.01,169.32,22548.0,168.3772,168.3772,167.9598,168.2679,22548.0
2024-11-29 12:30:00,169.37,169.43,169.13,169.19,15006.0,168.3176,168.3772,168.0791,168.1387,15006.0
2024-11-29 12:40:00,169.28,169.66,169.24,169.66,21222.0,168.2282,168.6058,168.1884,168.6058,21222.0
2024-11-29 12:50:00,169.61,169.61,168.79,168.9,71852.0,168.5561,168.5561,167.7412,167.8505,71852.0
2024-12-02 09:30:00,168.14,169.29,166.34,166.37,42316.0,167.0952,168.2381,165.3064,165.3362,42316.0
2024-12-02 09:40:00,166.5,166.99,166.29,166.49,19783.0,165.4654,165.9524,165.2567,165.4555,19783.0
2024-12-02 09:50:00,166.62,167.09,166.22,166.22,16937.0,165.5847,166.0518,165.1872,165.1872,16937.0
2024-12-02 10:00:00,166.2,166.46,165.93,166.03,17268.0,165.1673,165.4257,164.899,164.9984,17268.0
2024-12-02 10:10:00,165.92,166.43,165.91,166.22,16932.0,164.889,165.3959,164.8791,165.1872,16932.0
2024-12-02 10:20:00,166.29,166.76,166.29,166.75,14347.0,165.2567,165.7238,165.2567,165.7139,14347.0
2024-12-02 10:30:00,166.7,167.0,166.5,166.84,10549.0,165.6642,165.9623,165.4654,165.8033,10549.0
2024-12-02 10:40:00,166.9,166.95,166.55,166.84,10188.0,165.8629,165.9126,165.5151,165.8033,10188.0
2024-12-02 10:50:00,166.85,167.26,166.75,167.15,17547.0,165.8133,166.2207,165.7139,166.1114,17547.0
2024-12-02 11:00:00,167.2,167.24,166.74,167.22,33325.0,166.1611,166.2008,165.7039,166.181,33325.0
2024-12-02 11:10:00,167.28,167.35,167.02,167.08,11274.0,166.2406,166.3102,165.9822,166.0418,11274.0
2024-12-02 11:20:00,167.09,167.8,167.07,167.8,11451.0,166.0518,166.7574,166.0319,166.7574,11451.0
2024-12-02 11:30:00,167.77,167.98,167.69,167.94,18130.0,166.7275,166.9362,166.648,166.8965,18130.0
2024-12-02 11:40:00,167.9,168.17,167.89,167.97,18213.0,166.8567,167.1251,166.8468,166.9263,18213.0
2024-12-02 11:50:00,167.97,168.29,167.95,168.22,9698.0,166.9263,167.2443,166.9064,167.1747,9698.0
2024-12-02 12:00:00,168.25,168.46,168.06,168.45,10743.0,167.2046,167.4133,167.0157,167.4033,10743.0
2024-12-02 12:10:00,168.45,168.52,168.25,168.45,11397.0,167.4033,167.4729,167.2046,167.4033,11397.0
2024-12-02 12:20:00,168.37,168.37,168.15,168.33,7776.0,167.3238,167.3238,167.1052,167.2841,7776.0
2024-12-02 12:30:00,168.39,168.45,168.24,168.45,7214.0,167.3437,167.4033,167.1946,167.4033,7214.0
2024-12-02 12:40:00,168.53,168.63,168.47,168.62,14859.0,167.4828,167.5822,167.4232,167.5723,14859.0
2024-12-02 12:50:00,168.61,168.61,168.31,168.32,6221.0,167.5623,167.5623,167.2642,167.2741,6221.0
2024-12-02 13:00:00,168.34,168.35,167.94,167.94,5802.0,167.294,167.3039,166.8965,166.8965,5802.0
2024-12-02 13:10:00,167.95,168.14,167.83,168.14,10275.0,166.9064,167.0952,166.7872,167.0952,10275.0
2024-12-02 13:20:00,168.14,168.19,168.05,168.16,5940.0,167.0952,167.1449,167.0058,167.1151,5940.0
2024-12-02 13:30:00,168.15,168.33,168.07,168.33,7823.0,167.1052,167.2841,167.0257,167.2841,7823.0
2024-12-02 13:40:00,168.28,168.39,168.11,168.34,10690.0,167.2344,167.3437,167.0654,167.294,10690.0
2024-12-02 13:50:00,168.4,168.43,168.32,168.36,8868.0,167.3536,167.3834,167.2741,167.3139,8868.0
2024-12-02 14:00:00,168.34,168.35,167.9,168.03,8296.0,167.294,167.3039,166.8567,166.9859,8296.0
2024-12-02 14:10:00,168.0,168.12,167.95,167.95,12818.0,166.9561,167.0754,166.9064,166.9064,12818.0
2024-12-02 14:20:00,167.95,168.24,167.95,168.22,14073.0,166.9064,167.1946,166.9064,167.1747,14073.0
2024-12-02 14:30:00,168.26,168.39,168.26,168.38,12101.0,167.2145,167.3437,167.2145,167.3338,12101.0
2024-12-02 14:40:00,168.37,168.37,168.14,168.18,12039.0,167.3238,167.3238,167.0952,167.135,12039.0
2024-12-02 14:50:00,168.15,168.24,168.13,168.22,12581.0,167.1052,167.1946,167.0853,167.1747,12581.0
2024-12-02 15:00:00,168.22,168.42,168.21,168.27,12798.0,167.1747,167.3735,167.1648,167.2244,12798.0
2024-12-02 15:10:00,168.25,168.27,167.95,168.22,12206.0,167.2046,167.2244,166.9064,167.1747,12206.0
2024-12-02 15:20:00,168.21,168.27,168.08,168.19,17335.0,167.1648,167.2244,167.0356,167.1449,17335.0
2024-12-02 15:30:00,168.19,168.2,167.78,167.87,15490.0,167.1449,167.1549,166.7375,166.8269,15490.0
2024-12-02 15:40:00,167.87,167.94,167.45,167.52,34158.0,166.8269,166.8965,166.4095,166.4791,34158.0
2024-12-02 15:50:00,167.54,167.68,167.21,167.33,129248.0,166.499,166.6381,166.171,166.2903,129248.0
2024-12-03 09:30:00,168.65,169.37,167.64,167.97,25068.0,167.6021,168.3176,166.5984,166.9263,25068.0
2024-12-03 09:40:00,167.96,167.96,167.26,167.47,10856.0,166.9164,166.9164,166.2207,166.4294,10856.0
2024-12-03 09:50:00,167.47,167.96,167.36,167.52,12146.0,166.4294,166.9164,166.3201,166.4791,12146.0
2024-12-03 10:00:00,167.33,168.13,167.23,167.93,26412.0,166.2903,167.0853,166.1909,166.8865,26412.0
2024-12-03 10:10:00,167.95,168.21,167.61,168.21,16726.0,166.9064,167.1648,166.5685,167.1648,16726.0
2024-12-03 10:20:00,168.25,168.67,168.2,168.47,10463.0,167.2046,167.622,167.1549,167.4232,10463.0
2024-12-03 10:30:00,168.51,168.56,168.02,168.13,8270.0,167.4629,167.5126,166.976,167.0853,8270.0
2024-12-03 10:40:00,168.12,168.17,167.4,167.72,22715.0,167.0754,167.1251,166.3598,166.6779,22715.0
2024-12-03 10:50:00,167.67,167.83,167.32,167.33,9568.0,166.6282,166.7872,166.2803,166.2903,9568.0
2024-12-03 11:00:00,167.37,167.47,166.95,167.07,8457.0,166.33,166.4294,165.9126,166.0319,8457.0
2024-12-03 11:10:00,167.07,167.12,166.86,166.95,7691.0,166.0319,166.0816,165.8232,165.9126,7691.0
2024-12-03 11:20:00,166.92,166.99,166.72,166.98,22707.0,165.8828,165.9524,165.6841,165.9425,22707.0
2024-12-03 11:30:00,166.97,167.03,166.71,166.75,14076.0,165.9325,165.9921,165.6741,165.7139,14076.0
2024-12-03 11:40:00,166.75,166.75,166.45,166.65,5569.0,165.7139,165.7139,165.4157,165.6145,5569.0
2024-12-03 11:50:00,166.66,166.76,166.4,166.54,9996.0,165.6244,165.7238,165.3661,165.5052,9996.0
2024-12-03 12:00:00,166.53,166.57,166.33,166.53,8926.0,165.4952,165.535,165.2965,165.4952,8926.0
2024-12-03 12:10:00,166.56,166.73,166.55,166.64,7540.0,165.5251,165.694,165.5151,165.6046,7540.0
2024-12-03 12:20:00,166.66,166.85,166.62,166.81,5340.0,165.6244,165.8133,165.5847,165.7735,5340.0
2024-12-03 12:30:00,166.81,167.07,166.81,167.04,5110.0,165.7735,166.0319,165.7735,166.0021,5110.0
2024-12-03 12:40:00,167.01,167.06,166.87,167.02,13843.0,165.9723,166.022,165.8331,165.9822,13843.0
2024-12-03 12:50:00,167.03,167.17,166.87,166.93,9520.0,165.9921,166.1313,165.8331,165.8928,9520.0
2024-12-03 13:00:00,166.88,166.92,166.73,166.86,10649.0,165.8431,165.8828,165.694,165.8232,10649.0
2024-12-03 13:10:00,166.86,166.89,166.55,166.65,9588.0,165.8232,165.853,165.5151,165.6145,9588.0
2024-12-03 13:20:00,166.67,166.71,166.34,166.37,10069.0,165.6344,165.6741,165.3064,165.3362,10069.0
2024-12-03 13:30:00,166.37,166.4,166.09,166.3,9217.0,165.3362,165.3661,165.058,165.2667,9217.0
2024-12-03 13:40:00,166.33,166.34,166.17,166.25,15347.0,165.2965,165.3064,165.1375,165.217,15347.0
2024-12-03 13:50:00,166.2,166.38,166.16,166.17,9919.0,165.1673,165.3462,165.1275,165.1375,9919.0
2024-12-03 14:00:00,166.16,166.38,166.12,166.3,14209.0,165.1275,165.3462,165.0878,165.2667,14209.0
2024-12-03 14:10:00,166.34,166.47,166.3,166.34,15392.0,165.3064,165.4356,165.2667,165.3064,15392.0
2024-12-03 14:20:00,166.39,166.55,166.31,166.5,10486.0,165.3561,165.5151,165.2766,165.4654,10486.0
2024-12-03 14:30:00,166.5,166.75,166.47,166.66,8465.0,165.4654,165.7139,165.4356,165.6244,8465.0
2024-12-03 14:40:00,166.66,166.79,166.55,166.75,14878.0,165.6244,165.7536,165.5151,165.7139,14878.0
2024-12-03 14:50:00,166.75,166.86,166.73,166.8,9384.0,165.7139,165.8232,165.694,165.7636,9384.0
2024-12-03 15:00:00,166.81,166.9,166.75,166.79,10316.0,165.7735,165.8629,165.7139,165.7536,10316.0
2024-12-03 15:10:00,166.82,166.93,166.72,166.92,24763.0,165.7834,165.8928,165.6841,165.8828,24763.0
2024-12-03 15:20:00,166.87,167.19,166.87,167.13,17065.0,165.8331,166.1511,165.8331,166.0915,17065.0
2024-12-03 15:30:00,167.07,167.14,166.92,166.95,18049.0,166.0319,166.1015,165.8828,165.9126,18049.0
2024-12-03 15:40:00,166.97,167.12,166.89,167.07,23586.0,165.9325,166.0816,165.853,166.0319,23586.0
2024-12-03 15:50:00,167.06,167.29,166.7,166.87,119607.0,166.022,166.2505,165.6642,165.8331,119607.0
2024-12-04 09:30:00,164.01,164.75,163.0,164.23,64037.0,162.9909,163.7263,161.9872,163.2095,64037.0
2024-12-04 09:40:00,164.49,164.49,163.25,163.45,26411.0,163.4679,163.4679,162.2356,162.4344,26411.0
2024-12-04 09:50:00,163.52,163.9,163.15,163.45,26173.0,162.504,162.8816,162.1363,162.4344,26173.0
2024-12-04 10:00:00,163.28,163.47,162.54,162.72,68622.0,162.2654,162.4543,161.53,161.7089,68622.0
2024-12-04 10:10:00,162.7,162.73,161.63,161.66,56718.0,161.689,161.7189,160.6257,160.6555,56718.0
2024-12-04 10:20:00,161.66,162.81,161.39,162.39,69911.0,160.6555,161.7984,160.3872,161.381,69911.0
2024-12-04 10:30:00,162.52,163.16,162.4,162.86,47023.0,161.5102,162.1462,161.3909,161.8481,47023.0
2024-12-04 10:40:00,162.73,162.86,162.14,162.17,16342.0,161.7189,161.8481,161.1325,161.1623,16342.0
2024-12-04 10:50:00,162.13,162.32,162.03,162.29,14145.0,161.1226,161.3114,161.0232,161.2816,14145.0
2024-12-04 11:00:00,162.29,162.34,161.88,161.96,24513.0,161.2816,161.3313,160.8741,160.9536,24513.0
2024-12-04 11:10:00,161.97,162.32,161.78,162.29,19034.0,160.9636,161.3114,160.7748,161.2816,19034.0
2024-12-04 11:20:00,162.31,162.42,162.15,162.19,25483.0,161.3015,161.4108,161.1425,161.1822,25483.0
2024-12-04 11:30:00,162.27,162.44,162.15,162.34,36918.0,161.2617,161.4307,161.1425,161.3313,36918.0
2024-12-04 11:40:00,162.31,162.39,161.85,161.92,14282.0,161.3015,161.381,160.8443,160.9139,14282.0
2024-12-04 11:50:00,161.92,162.0,161.71,161.94,32152.0,160.9139,160.9934,160.7052,160.9338,32152.0
2024-12-04 12:00:00,161.92,161.92,161.66,161.75,22962.0,160.9139,160.9139,160.6555,160.7449,22962.0
2024-12-04 12:10:00,161.8,162.05,161.8,162.0,11935.0,160.7946,161.0431,160.7946,160.9934,11935.0
2024-12-04 12:20:00,162.0,162.28,161.88,162.16,19287.0,160.9934,161.2717,160.8741,161.1524,19287.0
2024-12-04 12:30:00,162.06,162.1,161.8,161.8,10259.0,161.053,161.0928,160.7946,160.7946,10259.0
2024-12-04 12:40:00,161.8,162.11,161.74,162.11,17175.0,160.7946,161.1027,160.735,161.1027,17175.0
2024-12-04 12:50:00,162.07,162.26,162.07,162.07,10437.0,161.063,161.2518,161.063,161.063,10437.0
2024-12-04 13:00:00,162.02,162.02,161.66,161.75,15883.0,161.0133,161.0133,160.6555,160.7449,15883.0
2024-12-04 13:10:00,161.72,161.8,161.66,161.71,15536.0,160.7151,160.7946,160.6555,160.7052,15536.0
2024-12-04 13:20:00,161.66,161.74,161.5,161.54,35123.0,160.6555,160.735,160.4965,160.5363,35123.0
2024-12-04 13:30:00,161.51,161.51,161.0,161.19,20185.0,160.5064,160.5064,159.9996,160.1884,20185.0
2024-12-04 13:40:00,161.22,161.43,161.18,161.43,16094.0,160.2182,160.4269,160.1785,160.4269,16094.0
2024-12-04 13:50:00,161.39,161.39,161.16,161.29,11511.0,160.3872,160.3872,160.1586,160.2878,11511.0
2024-12-04 14:00:00,161.31,161.31,161.1,161.15,15648.0,160.3077,160.3077,160.099,160.1487,15648.0
2024-12-04 14:10:00,161.15,161.39,161.11,161.27,21687.0,160.1487,160.3872,160.1089,160.2679,21687.0
2024-12-04 14:20:00,161.29,161.3,160.98,161.03,17642.0,160.2878,160.2977,159.9797,160.0294,17642.0
2024-12-04 14:30:00,160.98,161.14,160.94,160.99,14512.0,159.9797,160.1387,159.94,159.9897,14512.0
2024-12-04 14:40:00,160.99,161.23,160.82,161.18,16146.0,159.9897,160.2282,159.8207,160.1785,16146.0
2024-12-04 14:50:00,161.18,161.32,161.1,161.15,22057.0,160.1785,160.3176,160.099,160.1487,22057.0
2024-12-04 15:00:00,161.13,161.26,161.0,161.0,15182.0,160.1288,160.258,159.9996,159.9996,15182.0
2024-12-04 15:10:00,161.0,161.39,161.0,161.33,30477.0,159.9996,160.3872,159.9996,160.3276,30477.0
2024-12-04 15:20:00,161.33,161.6,161.31,161.32,27141.0,160.3276,160.5959,160.3077,160.3176,27141.0
2024-12-04 15:30:00,161.35,161.67,161.27,161.61,33610.0,160.3474,160.6654,160.2679,160.6058,33610.0
2024-12-04 15:40:00,161.59,161.61,161.04,161.41,35886.0,160.5859,160.6058,160.0394,160.4071,35886.0
2024-12-04 15:50:00,161.39,161.61,161.06,161.35,143610.0,160.3872,160.6058,160.0592,160.3474,143610.0
2024-12-05 09:30:00,161.91,162.06,161.1,161.59,44966.0,160.904,161.053,160.099,160.5859,44966.0
2024-12-05 09:40:00,161.67,161.83,161.34,161.41,20511.0,160.6654,160.8245,160.3375,160.4071,20511.0
2024-12-05 09:50:00,161.41,161.66,161.26,161.38,37574.0,160.4071,160.6555,160.258,160.3772,37574.0
2024-12-05 10:00:00,161.46,161.79,160.96,160.97,53680.0,160.4568,160.7847,159.9599,159.9698,53680.0
2024-12-05 10:10:00,160.92,161.02,160.14,160.67,35757.0,159.9201,160.0195,159.145,159.6717,35757.0
2024-12-05 10:20:00,160.66,161.11,160.39,160.45,40738.0,159.6617,160.1089,159.3934,159.453,40738.0
2024-12-05 10:30:00,160.5,160.5,159.75,159.84,36120.0,159.5027,159.5027,158.7574,158.8468,36120.0
2024-12-05 10:40:00,159.84,160.31,159.63,160.27,40893.0,158.8468,159.3139,158.6381,159.2741,40893.0
2024-12-05 10:50:00,160.26,160.5,160.1,160.1,32924.0,159.2642,159.5027,159.1052,159.1052,32924.0
2024-12-05 11:00:00,160.2,160.35,160.12,160.3,15098.0,159.2046,159.3536,159.1251,159.304,15098.0
2024-12-05 11:10:00,160.3,160.42,160.02,160.04,19874.0,159.304,159.4232,159.0257,159.0456,19874.0
2024-12-05 11:20:00,160.04,160.45,159.92,160.45,12973.0,159.0456,159.453,158.9263,159.453,12973.0
2024-12-05 11:30:00,160.4,160.56,160.3,160.49,15310.0,159.4033,159.5623,159.304,159.4928,15310.0
2024-12-05 11:40:00,160.55,160.55,160.14,160.22,10985.0,159.5524,159.5524,159.145,159.2245,10985.0
2024-12-05 11:50:00,160.23,160.47,160.01,160.47,59580.0,159.2344,159.4729,159.0158,159.4729,59580.0
2024-12-05 12:00:00,160.51,160.83,160.46,160.75,38998.0,159.5127,159.8307,159.463,159.7512,38998.0
2024-12-05 12:10:00,160.75,160.77,160.27,160.5,34347.0,159.7512,159.771,159.2741,159.5027,34347.0
2024-12-05 12:20:00,160.49,160.59,160.1,160.14,24939.0,159.4928,159.5922,159.1052,159.145,24939.0
2024-12-05 12:30:00,160.13,160.24,159.91,160.0,13732.0,159.135,159.2443,158.9164,159.0058,13732.0
2024-12-05 12:40:00,160.03,160.19,159.92,159.97,23167.0,159.0356,159.1946,158.9263,158.976,23167.0
2024-12-05 12:50:00,159.97,160.11,159.88,159.99,14941.0,158.976,159.1151,158.8866,158.9959,14941.0
2024-12-05 13:00:00,159.95,160.1,159.77,159.82,10934.0,158.9561,159.1052,158.7773,158.8269,10934.0
2024-12-05 13:10:00,159.76,159.92,159.7,159.77,12541.0,158.7673,158.9263,158.7077,158.7773,12541.0
2024-12-05 13:20:00,159.8,159.94,159.71,159.9,8296.0,158.8071,158.9462,158.7176,158.9064,8296.0
2024-12-05 13:30:00,159.9,160.06,159.81,159.93,8398.0,158.9064,159.0655,158.817,158.9363,8398.0
2024-12-05 13:40:00,159.93,160.18,159.92,160.05,8698.0,158.9363,159.1847,158.9263,159.0555,8698.0
2024-12-05 13:50:00,160.04,160.1,159.86,159.97,9721.0,159.0456,159.1052,158.8667,158.976,9721.0
2024-12-05 14:00:00,159.94,160.35,159.87,160.32,36347.0,158.9462,159.3536,158.8766,159.3238,36347.0
2024-12-05 14:10:00,160.31,160.31,160.04,160.06,14775.0,159.3139,159.3139,159.0456,159.0655,14775.0
2024-12-05 14:20:00,160.09,160.33,160.05,160.14,11301.0,159.0953,159.3338,159.0555,159.145,11301.0
2024-12-05 14:30:00,160.09,160.41,160.09,160.41,8716.0,159.0953,159.4133,159.0953,159.4133,8716.0
2024-12-05 14:40:00,160.49,160.61,160.47,160.47,10253.0,159.4928,159.612,159.4729,159.4729,10253.0
2024-12-05 14:50:00,160.47,160.51,159.95,160.09,35934.0,159.4729,159.5127,158.9561,159.0953,35934.0
2024-12-05 15:00:00,160.09,160.09,159.76,159.79,15405.0,159.0953,159.0953,158.7673,158.7971,15405.0
2024-12-05 15:10:00,159.79,159.92,159.78,159.85,16243.0,158.7971,158.9263,158.7872,158.8568,16243.0
2024-12-05 15:20:00,159.9,159.99,159.84,159.93,14046.0,158.9064,158.9959,158.8468,158.9363,14046.0
2024-12-05 15:30:00,159.92,160.25,159.92,160.16,29982.0,158.9263,159.2543,158.9263,159.1648,29982.0
2024-12-05 15:40:00,160.16,160.24,159.95,159.98,32758.0,159.1648,159.2443,158.9561,158.9859,32758.0
2024-12-05 15:50:00,159.99,160.04,159.47,159.74,145630.0,158.9959,159.0456,158.4791,158.7474,145630.0
2024-12-06 09:30:00,161.94,163.13,161.36,161.75,39333.0,160.9338,162.1164,160.3574,160.7449,39333.0
2024-12-06 09:40:00,161.73,161.8,159.97,160.47,17545.0,160.7251,160.7946,158.976,159.4729,17545.0
2024-12-06 09:50:00,160.52,161.07,160.39,161.07,22144.0,159.5226,160.0692,159.3934,160.0692,22144.0
2024-12-06 10:00:00,161.06,161.8,161.03,161.44,22524.0,160.0592,160.7946,160.0294,160.4369,22524.0
2024-12-06 10:10:00,161.27,161.27,160.4,160.5,13413.0,160.2679,160.2679,159.4033,159.5027,13413.0
2024-12-06 10:20:00,160.52,160.53,159.91,160.12,14335.0,159.5226,159.5325,158.9164,159.1251,14335.0
2024-12-06 10:30:00,160.14,160.61,160.1,160.24,14154.0,159.145,159.612,159.1052,159.2443,14154.0
2024-12-06 10:40:00,160.12,160.25,160.01,160.13,9608.0,159.1251,159.2543,159.0158,159.135,9608.0
2024-12-06 10:50:00,160.05,160.17,159.93,159.99,12782.0,159.0555,159.1748,158.9363,158.9959,12782.0
2024-12-06 11:00:00,159.99,159.99,159.57,159.68,15526.0,158.9959,158.9959,158.5785,158.6878,15526.0
2024-12-06 11:10:00,159.68,159.68,159.05,159.05,18241.0,158.6878,158.6878,158.0617,158.0617,18241.0
2024-12-06 11:20:00,159.11,159.12,158.71,158.71,31016.0,158.1214,158.1313,157.7238,157.7238,31016.0
2024-12-06 11:30:00,158.76,158.89,158.21,158.22,22486.0,157.7735,157.9027,157.2269,157.2369,22486.0
2024-12-06 11:40:00,158.17,158.25,157.95,158.16,18961.0,157.1872,157.2667,156.9686,157.1773,18961.0
2024-12-06 11:50:00,158.28,158.66,158.19,158.66,17398.0,157.2965,157.6741,157.2071,157.6741,17398.0
2024-12-06 12:00:00,158.61,158.67,158.4,158.44,24418.0,157.6245,157.6841,157.4158,157.4555,24418.0
2024-12-06 12:10:00,158.4,158.75,158.14,158.66,18328.0,157.4158,157.7636,157.1574,157.6741,18328.0
2024-12-06 12:20:00,158.7,158.82,158.59,158.66,9070.0,157.7139,157.8332,157.6046,157.6741,9070.0
2024-12-06 12:30:00,158.6,159.09,158.6,158.79,17535.0,157.6145,158.1015,157.6145,157.8033,17535.0
2024-12-06 12:40:00,158.74,158.79,158.56,158.79,10242.0,157.7537,157.8033,157.5748,157.8033,10242.0
2024-12-06 12:50:00,158.76,159.01,158.76,158.93,6768.0,157.7735,158.022,157.7735,157.9425,6768.0
2024-12-06 13:00:00,158.94,158.98,158.64,158.66,12617.0,157.9524,157.9922,157.6543,157.6741,12617.0
2024-12-06 13:10:00,158.67,158.79,158.55,158.74,18902.0,157.6841,157.8033,157.5648,157.7537,18902.0
2024-12-06 13:20:00,158.74,158.74,158.45,158.68,20879.0,157.7537,157.7537,157.4655,157.694,20879.0
2024-12-06 13:30:00,158.68,158.72,158.22,158.48,37425.0,157.694,157.7338,157.2369,157.4953,37425.0
2024-12-06 13:40:00,158.5,158.63,158.39,158.53,22232.0,157.5151,157.6443,157.4058,157.545,22232.0
2024-12-06 13:50:00,158.5,158.64,158.42,158.52,34331.0,157.5151,157.6543,157.4356,157.535,34331.0
2024-12-06 14:00:00,158.51,158.68,158.22,158.33,29110.0,157.5251,157.694,157.2369,157.3462,29110.0
2024-12-06 14:10:00,158.25,158.55,158.21,158.38,20287.0,157.2667,157.5648,157.2269,157.3959,20287.0
2024-12-06 14:20:00,158.37,158.51,158.27,158.46,17002.0,157.386,157.5251,157.2866,157.4754,17002.0
2024-12-06 14:30:00,158.42,158.55,158.29,158.45,21245.0,157.4356,157.5648,157.3064,157.4655,21245.0
2024-12-06 14:40:00,158.42,158.54,158.41,158.44,14777.0,157.4356,157.5549,157.4257,157.4555,14777.0
2024-12-06 14:50:00,158.44,158.47,158.23,158.29,19672.0,157.4555,157.4853,157.2468,157.3064,19672.0
2024-12-06 15:00:00,158.31,158.32,157.9,157.94,24975.0,157.3263,157.3363,156.9189,156.9586,24975.0
2024-12-06 15:10:00,157.95,158.07,157.86,157.9,21411.0,156.9686,157.0878,156.8791,156.9189,21411.0
2024-12-06 15:20:00,157.9,158.35,157.83,158.31,57445.0,156.9189,157.3661,156.8493,157.3263,57445.0
2024-12-06 15:30:00,158.28,158.55,158.12,158.47,25642.0,157.2965,157.5648,157.1375,157.4853,25642.0
2024-12-06 15:40:00,158.47,158.48,158.1,158.39,36975.0,157.4853,157.4953,157.1176,157.4058,36975.0
2024-12-06 15:50:00,158.35,158.59,158.07,158.47,161452.0,157.3661,157.6046,157.0878,157.4853,161452.0
2024-12-09 09:30:00,159.94,160.2,158.72,159.15,58122.0,158.9462,159.2046,157.7338,158.1611,58122.0
2024-12-09 09:40:00,159.31,159.39,158.16,158.29,34004.0,158.3201,158.3996,157.1773,157.3064,34004.0
2024-12-09 09:50:00,158.28,158.4,157.72,157.89,40664.0,157.2965,157.4158,156.74,156.9089,40664.0
2024-12-09 10:00:00,158.04,158.49,157.84,158.2,36684.0,157.058,157.5052,156.8592,157.217,36684.0
2024-12-09 10:10:00,158.22,159.26,158.15,159.25,27652.0,157.2369,158.2704,157.1673,158.2605,27652.0
2024-12-09 10:20:00,159.16,159.27,158.92,159.06,34082.0,158.171,158.2804,157.9325,158.0717,34082.0
2024-12-09 10:30:00,159.1,159.23,158.96,159.09,60668.0,158.1114,158.2406,157.9723,158.1015,60668.0
2024-12-09 10:40:00,159.02,159.1,158.56,159.08,23253.0,158.0319,158.1114,157.5748,158.0915,23253.0
2024-12-09 10:50:00,159.09,159.65,158.93,159.5,16656.0,158.1015,158.658,157.9425,158.5089,16656.0
2024-12-09 11:00:00,159.49,159.49,158.94,158.94,15383.0,158.499,158.499,157.9524,157.9524,15383.0
2024-12-09 11:10:00,158.87,159.17,158.81,159.1,14889.0,157.8828,158.181,157.8232,158.1114,14889.0
2024-12-09 11:20:00,159.17,159.44,159.05,159.25,13991.0,158.181,158.4493,158.0617,158.2605,13991.0
2024-12-09 11:30:00,159.23,159.25,158.96,159.1,15178.0,158.2406,158.2605,157.9723,158.1114,15178.0
2024-12-09 11:40:00,159.15,159.28,158.97,159.19,21838.0,158.1611,158.2903,157.9822,158.2009,21838.0
2024-12-09 11:50:00,159.17,159.47,159.13,159.44,14280.0,158.181,158.4791,158.1412,158.4493,14280.0
2024-12-09 12:00:00,159.44,159.54,159.0,159.0,17707.0,158.4493,158.5487,158.012,158.012,17707.0
2024-12-09 12:10:00,159.05,159.12,158.84,159.0,13520.0,158.0617,158.1313,157.853,158.012,13520.0
2024-12-09 12:20:00,159.0,159.08,158.86,158.96,14162.0,158.012,158.0915,157.8729,157.9723,14162.0
2024-12-09 12:30:00,158.93,158.95,158.8,158.95,23858.0,157.9425,157.9623,157.8133,157.9623,23858.0
2024-12-09 12:40:00,158.91,159.09,158.82,159.01,12620.0,157.9226,158.1015,157.8332,158.022,12620.0
2024-12-09 12:50:00,159.05,159.38,158.99,159.38,19700.0,158.0617,158.3897,158.0021,158.3897,19700.0
2024-12-09 13:00:00,159.38,159.4,159.21,159.23,8162.0,158.3897,158.4096,158.2207,158.2406,8162.0
2024-12-09 13:10:00,159.22,159.46,159.21,159.29,10023.0,158.2307,158.4692,158.2207,158.3002,10023.0
2024-12-09 13:20:00,159.28,159.28,159.09,159.17,10249.0,158.2903,158.2903,158.1015,158.181,10249.0
2024-12-09 13:30:00,159.11,159.38,159.08,159.36,7987.0,158.1214,158.3897,158.0915,158.3698,7987.0
2024-12-09 13:40:00,159.34,159.89,159.29,159.84,25970.0,158.3499,158.8965,158.3002,158.8468,25970.0
2024-12-09 13:50:00,159.82,159.88,159.58,159.79,15455.0,158.8269,158.8866,158.5884,158.7971,15455.0
2024-12-09 14:00:00,159.74,160.03,159.59,160.03,56782.0,158.7474,159.0356,158.5984,159.0356,56782.0
2024-12-09 14:10:00,160.05,160.18,159.85,159.97,11893.0,159.0555,159.1847,158.8568,158.976,11893.0
2024-12-09 14:20:00,159.98,160.26,159.93,160.16,13907.0,158.9859,159.2642,158.9363,159.1648,13907.0
2024-12-09 14:30:00,160.18,160.38,160.09,160.32,10634.0,159.1847,159.3835,159.0953,159.3238,10634.0
2024-12-09 14:40:00,160.29,160.5,160.1,160.46,22316.0,159.294,159.5027,159.1052,159.463,22316.0
2024-12-09 14:50:00,160.47,160.54,160.11,160.2,16921.0,159.4729,159.5425,159.1151,159.2046,16921.0
2024-12-09 15:00:00,160.16,160.17,159.95,160.14,12709.0,159.1648,159.1748,158.9561,159.145,12709.0
2024-12-09 15:10:00,160.15,160.44,160.15,160.31,21823.0,159.1549,159.4431,159.1549,159.3139,21823.0
2024-12-09 15:20:00,160.24,160.47,159.99,160.44,20771.0,159.2443,159.4729,158.9959,159.4431,20771.0
2024-12-09 15:30:00,160.41,160.71,160.38,160.61,30835.0,159.4133,159.7114,159.3835,159.612,30835.0
2024-12-09 15:40:00,160.63,160.74,160.23,160.38,47779.0,159.6319,159.7412,159.2344,159.3835,47779.0
2024-12-09 15:50:00,160.36,160.98,160.31,160.97,169674.0,159.3636,159.9797,159.3139,159.9698,169674.0
2024-12-10 09:30:00,156.13,157.36,155.87,156.62,127861.0,155.1599,156.3822,154.9015,155.6468,127861.0
2024-12-10 09:40:00,156.51,156.61,155.64,156.37,28441.0,155.5375,155.6369,154.6729,155.3984,28441.0
2024-12-10 09:50:00,156.35,157.14,155.94,157.14,46142.0,155.3785,156.1636,154.9711,156.1636,46142.0
2024-12-10 10:00:00,157.0,157.39,156.65,156.88,33435.0,156.0245,156.412,155.6766,155.9052,33435.0
2024-12-10 10:10:00,156.99,157.32,156.87,157.22,48168.0,156.0145,156.3425,155.8953,156.2431,48168.0
2024-12-10 10:20:00,157.27,157.29,156.8,157.14,32949.0,156.2928,156.3127,155.8257,156.1636,32949.0
2024-12-10 10:30:00,157.14,157.23,156.86,157.03,24189.0,156.1636,156.253,155.8853,156.0543,24189.0
2024-12-10 10:40:00,157.09,157.17,156.77,157.0,31203.0,156.1139,156.1934,155.7959,156.0245,31203.0
2024-12-10 10:50:00,157.01,157.65,157.01,157.53,28587.0,156.0344,156.6704,156.0344,156.5512,28587.0
2024-12-10 11:00:00,157.47,157.79,157.3,157.49,39567.0,156.4915,156.8096,156.3226,156.5114,39567.0
2024-12-10 11:10:00,157.53,157.64,157.4,157.43,23248.0,156.5512,156.6605,156.422,156.4518,23248.0
2024-12-10 11:20:00,157.3,157.91,157.3,157.76,19515.0,156.3226,156.9288,156.3226,156.7797,19515.0
2024-12-10 11:30:00,157.83,158.11,157.64,158.11,14490.0,156.8493,157.1276,156.6605,157.1276,14490.0
2024-12-10 11:40:00,158.06,158.24,157.79,157.82,25384.0,157.0779,157.2568,156.8096,156.8394,25384.0
2024-12-10 11:50:00,157.83,157.83,157.35,157.41,11423.0,156.8493,156.8493,156.3723,156.4319,11423.0
2024-12-10 12:00:00,157.39,157.62,157.31,157.55,14824.0,156.412,156.6406,156.3325,156.571,14824.0
2024-12-10 12:10:00,157.6,157.75,157.46,157.69,31826.0,156.6207,156.7698,156.4816,156.7102,31826.0
2024-12-10 12:20:00,157.72,157.89,157.65,157.69,14850.0,156.74,156.9089,156.6704,156.7102,14850.0
2024-12-10 12:30:00,157.74,158.61,157.73,158.53,26724.0,156.7599,157.6245,156.7499,157.545,26724.0
2024-12-10 12:40:00,158.51,158.51,158.29,158.38,11380.0,157.5251,157.5251,157.3064,157.3959,11380.0
2024-12-10 12:50:00,158.44,158.44,158.24,158.29,11048.0,157.4555,157.4555,157.2568,157.3064,11048.0
2024-12-10 13:00:00,158.28,158.45,158.27,158.38,14932.0,157.2965,157.4655,157.2866,157.3959,14932.0
2024-12-10 13:10:00,158.32,158.41,157.91,157.98,26079.0,157.3363,157.4257,156.9288,156.9984,26079.0
2024-12-10 13:20:00,157.95,157.95,157.55,157.61,12073.0,156.9686,156.9686,156.571,156.6307,12073.0
2024-12-10 13:30:00,157.65,157.83,157.64,157.67,11457.0,156.6704,156.8493,156.6605,156.6903,11457.0
2024-12-10 13:40:00,157.7,157.75,157.32,157.4,12601.0,156.7201,156.7698,156.3425,156.422,12601.0
2024-12-10 13:50:00,157.45,157.72,157.36,157.64,25927.0,156.4717,156.74,156.3822,156.6605,25927.0
2024-12-10 14:00:00,157.62,157.69,157.4,157.56,16680.0,156.6406,156.7102,156.422,156.581,16680.0
2024-12-10 14:10:00,157.53,157.53,157.28,157.42,13132.0,156.5512,156.5512,156.3027,156.4419,13132.0
2024-12-10 14:20:00,157.45,157.59,157.35,157.57,11948.0,156.4717,156.6108,156.3723,156.5909,11948.0
2024-12-10 14:30:00,157.53,157.99,157.53,157.91,14486.0,156.5512,157.0083,156.5512,156.9288,14486.0
2024-12-10 14:40:00,157.9,158.01,157.85,157.88,11006.0,156.9189,157.0282,156.8692,156.899,11006.0
2024-12-10 14:50:00,157.92,157.93,157.66,157.83,11142.0,156.9387,156.9487,156.6804,156.8493,11142.0
2024-12-10 15:00:00,157.81,157.95,157.71,157.72,15070.0,156.8294,156.9686,156.7301,156.74,15070.0
2024-12-10 15:10:00,157.72,157.72,157.25,157.38,22245.0,156.74,156.74,156.2729,156.4021,22245.0
2024-12-10 15:20:00,157.33,157.38,157.1,157.19,13952.0,156.3524,156.4021,156.1238,156.2133,13952.0
2024-12-10 15:30:00,157.28,157.28,156.85,156.85,36602.0,156.3027,156.3027,155.8754,155.8754,36602.0
2024-12-10 15:40:00,156.84,156.97,156.59,156.66,36948.0,155.8655,155.9947,155.617,155.6866,36948.0
2024-12-10 15:50:00,156.72,157.01,156.65,157.01,134977.0,155.7462,156.0344,155.6766,156.0344,134977.0
2024-12-11 09:30:00,156.69,157.33,156.42,156.46,61234.0,155.7164,156.3524,155.4481,155.4878,61234.0
2024-12-11 09:40:00,156.54,157.05,156.02,156.17,38672.0,155.5673,156.0742,155.0506,155.1996,38672.0
2024-12-11 09:50:00,156.17,156.41,155.71,155.9,79331.0,155.1996,155.4381,154.7425,154.9313,79331.0
2024-12-11 10:00:00,155.9,156.07,155.02,155.05,77818.0,154.9313,155.1002,154.0568,154.0866,77818.0
2024-12-11 10:10:00,155.04,155.17,154.83,154.99,98936.0,154.0766,154.2058,153.8679,154.027,98936.0
2024-12-11 10:20:00,154.91,155.19,154.57,154.95,79221.0,153.9475,154.2257,153.6096,153.9872,79221.0
2024-12-11 10:30:00,154.85,154.86,154.24,154.25,43200.0,153.8878,153.8978,153.2816,153.2916,43200.0
2024-12-11 10:40:00,154.38,154.72,154.19,154.69,65582.0,153.4207,153.7586,153.2319,153.7288,65582.0
2024-12-11 10:50:00,154.69,154.85,154.5,154.63,25733.0,153.7288,153.8878,153.54,153.6692,25733.0
2024-12-11 11:00:00,154.63,154.76,154.42,154.47,24580.0,153.6692,153.7984,153.4605,153.5102,24580.0
2024-12-11 11:10:00,154.47,154.85,154.42,154.85,26735.0,153.5102,153.8878,153.4605,153.8878,26735.0
2024-12-11 11:20:00,154.79,155.05,154.79,154.88,23953.0,153.8282,154.0866,153.8282,153.9176,23953.0
2024-12-11 11:30:00,154.91,155.09,154.83,155.01,33639.0,153.9475,154.1263,153.8679,154.0468,33639.0
2024-12-11 11:40:00,155.01,155.25,154.91,155.23,23516.0,154.0468,154.2853,153.9475,154.2655,23516.0
2024-12-11 11:50:00,155.18,155.3,155.02,155.1,24934.0,154.2158,154.335,154.0568,154.1363,24934.0
2024-12-11 12:00:00,155.05,155.17,154.81,154.94,32292.0,154.0866,154.2058,153.8481,153.9773,32292.0
2024-12-11 12:10:00,154.94,155.01,154.77,154.89,23592.0,153.9773,154.0468,153.8083,153.9276,23592.0
2024-12-11 12:20:00,154.87,154.95,154.6,154.64,18948.0,153.9077,153.9872,153.6394,153.6791,18948.0
2024-12-11 12:30:00,154.69,154.85,154.52,154.68,24306.0,153.7288,153.8878,153.5599,153.7189,24306.0
2024-12-11 12:40:00,154.69,154.96,154.56,154.75,27298.0,153.7288,153.9971,153.5996,153.7884,27298.0
2024-12-11 12:50:00,154.71,154.77,154.47,154.47,31525.0,153.7487,153.8083,153.5102,153.5102,31525.0
2024-12-11 13:00:00,154.48,154.68,154.12,154.17,28391.0,153.5201,153.7189,153.1624,153.212,28391.0
2024-12-11 13:10:00,154.19,154.46,154.06,154.17,41282.0,153.2319,153.5002,153.1027,153.212,41282.0
2024-12-11 13:20:00,154.15,154.32,153.94,154.12,40053.0,153.1922,153.3611,152.9835,153.1624,40053.0
2024-12-11 13:30:00,154.12,154.18,153.88,153.99,30513.0,153.1624,153.222,152.9239,153.0332,30513.0
2024-12-11 13:40:00,154.07,154.27,153.93,153.93,23798.0,153.1127,153.3114,152.9735,152.9735,23798.0
2024-12-11 13:50:00,153.92,154.02,153.68,153.91,29736.0,152.9636,153.063,152.7251,152.9537,29736.0
2024-12-11 14:00:00,153.88,154.33,153.88,154.32,36547.0,152.9239,153.3711,152.9239,153.3611,36547.0
2024-12-11 14:10:00,154.3,154.49,154.01,154.36,42971.0,153.3412,153.5301,153.053,153.4009,42971.0
2024-12-11 14:20:00,154.34,154.35,154.0,154.22,27986.0,153.381,153.3909,153.0431,153.2617,27986.0
2024-12-11 14:30:00,154.2,154.29,153.99,154.02,50833.0,153.2419,153.3313,153.0332,153.063,50833.0
2024-12-11 14:40:00,154.01,154.25,153.91,153.96,34788.0,153.053,153.2916,152.9537,153.0034,34788.0
2024-12-11 14:50:00,153.98,154.2,153.8,153.81,27008.0,153.0232,153.2419,152.8443,152.8543,27008.0
2024-12-11 15:00:00,153.86,154.14,153.78,153.95,27532.0,152.904,153.1822,152.8245,152.9934,27532.0
2024-12-11 15:10:00,154.0,154.03,153.65,153.73,45945.0,153.0431,153.0729,152.6953,152.7748,45945.0
2024-12-11 15:20:00,153.65,153.75,153.47,153.62,35250.0,152.6953,152.7947,152.5164,152.6655,35250.0
2024-12-11 15:30:00,153.57,154.23,153.55,154.17,57420.0,152.6158,153.2717,152.5959,153.212,57420.0
2024-12-11 15:40:00,154.17,154.23,153.96,154.06,92583.0,153.212,153.2717,153.0034,153.1027,92583.0
2024-12-11 15:50:00,154.06,154.25,153.43,153.7,267576.0,153.1027,153.2916,152.4766,152.745,267576.0
2024-12-12 09:30:00,151.78,153.0,151.58,151.87,105822.0,150.8369,152.0493,150.6381,150.9263,105822.0
2024-12-12 09:40:00,151.82,152.47,151.78,152.47,45536.0,150.8767,151.5226,150.8369,151.5226,45536.0
2024-12-12 09:50:00,152.45,152.47,151.73,151.89,42988.0,151.5027,151.5226,150.7872,150.9462,42988.0
2024-12-12 10:00:00,152.0,152.05,151.72,152.0,52866.0,151.0555,151.1052,150.7773,151.0555,52866.0
2024-12-12 10:10:00,152.02,152.4,151.93,152.22,36498.0,151.0754,151.453,150.986,151.2742,36498.0
2024-12-12 10:20:00,152.23,152.23,151.99,152.03,26353.0,151.2841,151.2841,151.0456,151.0853,26353.0
2024-12-12 10:30:00,152.03,152.3,151.87,152.26,22936.0,151.0853,151.3537,150.9263,151.3139,22936.0
2024-12-12 10:40:00,152.34,152.34,151.79,151.84,48391.0,151.3934,151.3934,150.8468,150.8965,48391.0
2024-12-12 10:50:00,151.84,152.3,151.79,152.3,15782.0,150.8965,151.3537,150.8468,151.3537,15782.0
2024-12-12 11:00:00,152.33,152.4,151.9,152.28,18024.0,151.3835,151.453,150.9562,151.3338,18024.0
2024-12-12 11:10:00,152.2,152.64,152.18,152.47,13299.0,151.2543,151.6916,151.2344,151.5226,13299.0
2024-12-12 11:20:00,152.48,152.67,152.39,152.51,21730.0,151.5325,151.7214,151.4431,151.5624,21730.0
2024-12-12 11:30:00,152.46,152.66,152.38,152.46,20298.0,151.5127,151.7114,151.4332,151.5127,20298.0
2024-12-12 11:40:00,152.45,152.51,152.3,152.38,35104.0,151.5027,151.5624,151.3537,151.4332,35104.0
2024-12-12 11:50:00,152.32,152.43,152.21,152.22,20635.0,151.3735,151.4829,151.2642,151.2742,20635.0
2024-12-12 12:00:00,152.19,152.38,152.16,152.2,16314.0,151.2444,151.4332,151.2145,151.2543,16314.0
2024-12-12 12:10:00,152.2,152.47,152.16,152.44,18260.0,151.2543,151.5226,151.2145,151.4928,18260.0
2024-12-12 12:20:00,152.4,152.7,152.38,152.7,23920.0,151.453,151.7512,151.4332,151.7512,23920.0
2024-12-12 12:30:00,152.7,152.72,152.43,152.5,11080.0,151.7512,151.7711,151.4829,151.5524,11080.0
2024-12-12 12:40:00,152.47,152.5,152.07,152.07,14565.0,151.5226,151.5524,151.1251,151.1251,14565.0
2024-12-12 12:50:00,152.04,152.15,151.91,152.0,11750.0,151.0953,151.2046,150.9661,151.0555,11750.0
2024-12-12 13:00:00,151.96,152.08,151.87,152.03,20269.0,151.0158,151.135,150.9263,151.0853,20269.0
2024-12-12 13:10:00,152.08,152.08,151.77,151.78,12884.0,151.135,151.135,150.827,150.8369,12884.0
2024-12-12 13:20:00,151.8,151.84,151.6,151.6,14938.0,150.8568,150.8965,150.658,150.658,14938.0
2024-12-12 13:30:00,151.61,151.78,151.58,151.7,14817.0,150.668,150.8369,150.6381,150.7574,14817.0
2024-12-12 13:40:00,151.71,151.71,151.5,151.51,17871.0,150.7673,150.7673,150.5586,150.5686,17871.0
2024-12-12 13:50:00,151.49,151.78,151.45,151.7,15511.0,150.5487,150.8369,150.5089,150.7574,15511.0
2024-12-12 14:00:00,151.68,151.88,151.65,151.69,22377.0,150.7375,150.9363,150.7077,150.7475,22377.0
2024-12-12 14:10:00,151.66,151.8,151.62,151.62,20367.0,150.7176,150.8568,150.6779,150.6779,20367.0
2024-12-12 14:20:00,151.61,151.78,151.58,151.65,15889.0,150.668,150.8369,150.6381,150.7077,15889.0
2024-12-12 14:30:00,151.65,151.88,151.52,151.86,24039.0,150.7077,150.9363,150.5785,150.9164,24039.0
2024-12-12 14:40:00,151.86,151.89,151.75,151.78,25464.0,150.9164,150.9462,150.8071,150.8369,25464.0
2024-12-12 14:50:00,151.78,152.0,151.58,151.89,22283.0,150.8369,151.0555,150.6381,150.9462,22283.0
2024-12-12 15:00:00,151.87,151.88,151.52,151.68,28280.0,150.9263,150.9363,150.5785,150.7375,28280.0
2024-12-12 15:10:00,151.68,151.68,151.37,151.39,33897.0,150.7375,150.7375,150.4294,150.4493,33897.0
2024-12-12 15:20:00,151.4,151.56,151.32,151.38,27382.0,150.4593,150.6183,150.3798,150.4394,27382.0
2024-12-12 15:30:00,151.38,151.41,151.1,151.13,39189.0,150.4394,150.4692,150.1611,150.1909,39189.0
2024-12-12 15:40:00,151.1,151.21,150.88,151.18,55169.0,150.1611,150.2704,149.9425,150.2406,55169.0
2024-12-12 15:50:00,151.18,151.24,150.82,151.21,198360.0,150.2406,150.3003,149.8829,150.2704,198360.0
2024-12-13 09:30:00,148.87,150.37,148.87,150.24,161756.0,147.945,149.4357,147.945,149.3065,161756.0
2024-12-13 09:40:00,150.34,150.4,148.85,149.88,63707.0,149.4058,149.4655,147.9251,148.9487,63707.0
2024-12-13 09:50:00,149.91,150.03,148.92,149.17,96348.0,148.9785,149.0978,147.9947,148.2431,96348.0
2024-12-13 10:00:00,149.17,149.66,148.85,149.49,69769.0,148.2431,148.7301,147.9251,148.5611,69769.0
2024-12-13 10:10:00,149.52,149.63,149.32,149.5,77689.0,148.5909,148.7003,148.3922,148.5711,77689.0
2024-12-13 10:20:00,149.4,149.59,149.06,149.47,49950.0,148.4717,148.6605,148.1338,148.5413,49950.0
2024-12-13 10:30:00,149.47,149.48,148.79,149.02,30137.0,148.5413,148.5512,147.8655,148.094,30137.0
2024-12-13 10:40:00,149.07,149.33,148.85,149.25,30772.0,148.1437,148.4021,147.9251,148.3226,30772.0
2024-12-13 10:50:00,149.25,149.39,149.01,149.33,37325.0,148.3226,148.4617,148.0841,148.4021,37325.0
2024-12-13 11:00:00,149.34,149.63,148.81,149.07,44567.0,148.4121,148.7003,147.8854,148.1437,44567.0
2024-12-13 11:10:00,149.07,149.14,148.6,148.89,32028.0,148.1437,148.2133,147.6767,147.9649,32028.0
2024-12-13 11:20:00,148.84,149.03,148.73,149.03,24491.0,147.9152,148.104,147.8059,148.104,24491.0
2024-12-13 11:30:00,149.13,149.44,149.07,149.39,24369.0,148.2034,148.5114,148.1437,148.4617,24369.0
2024-12-13 11:40:00,149.39,149.61,149.21,149.44,29362.0,148.4617,148.6804,148.2829,148.5114,29362.0
2024-12-13 11:50:00,149.45,149.84,149.32,149.79,29632.0,148.5214,148.909,148.3922,148.8593,29632.0
2024-12-13 12:00:00,149.79,149.95,149.5,149.59,38696.0,148.8593,149.0183,148.5711,148.6605,38696.0
2024-12-13 12:10:00,149.58,149.69,149.09,149.15,38867.0,148.6506,148.7599,148.1636,148.2232,38867.0
2024-12-13 12:20:00,149.13,149.21,148.91,149.0,41841.0,148.2034,148.2829,147.9847,148.0742,41841.0
2024-12-13 12:30:00,149.0,149.11,148.27,148.27,30460.0,148.0742,148.1835,147.3487,147.3487,30460.0
2024-12-13 12:40:00,148.24,148.43,148.03,148.28,38124.0,147.3189,147.5077,147.1102,147.3586,38124.0
2024-12-13 12:50:00,148.14,148.53,148.09,148.29,33983.0,147.2195,147.6071,147.1698,147.3686,33983.0
2024-12-13 13:00:00,148.37,148.39,148.1,148.31,46334.0,147.4481,147.468,147.1798,147.3885,46334.0
2024-12-13 13:10:00,148.3,148.41,148.13,148.24,60942.0,147.3785,147.4878,147.2096,147.3189,60942.0
2024-12-13 13:20:00,148.23,148.23,147.97,148.01,34004.0,147.309,147.309,147.0506,147.0903,34004.0
2024-12-13 13:30:00,148.02,148.06,147.83,148.02,25259.0,147.1003,147.14,146.9114,147.1003,25259.0
2024-12-13 13:40:00,148.08,148.18,147.96,148.09,27270.0,147.1599,147.2593,147.0406,147.1698,27270.0
2024-12-13 13:50:00,148.07,148.15,147.99,147.99,21233.0,147.15,147.2295,147.0704,147.0704,21233.0
2024-12-13 14:00:00,147.97,148.17,147.94,148.02,82334.0,147.0506,147.2493,147.0208,147.1003,82334.0
2024-12-13 14:10:00,148.01,148.07,147.9,148.0,31599.0,147.0903,147.15,146.981,147.0804,31599.0
2024-12-13 14:20:00,148.0,148.07,147.84,147.93,99502.0,147.0804,147.15,146.9214,147.0108,99502.0
2024-12-13 14:30:00,147.9,148.5,147.79,147.95,55795.0,146.981,147.5773,146.8717,147.0307,55795.0
2024-12-13 14:40:00,147.93,148.13,147.78,147.96,43058.0,147.0108,147.2096,146.8618,147.0406,43058.0
2024-12-13 14:50:00,147.96,148.46,147.96,148.27,137748.0,147.0406,147.5375,147.0406,147.3487,137748.0
2024-12-13 15:00:00,148.38,148.8,148.3,148.6,70551.0,147.458,147.8754,147.3785,147.6767,70551.0
2024-12-13 15:10:00,148.55,148.98,148.46,148.94,89598.0,147.627,148.0543,147.5375,148.0145,89598.0
2024-12-13 15:20:00,148.97,149.37,148.92,149.11,51923.0,148.0444,148.4419,147.9947,148.1835,51923.0
2024-12-13 15:30:00,149.11,149.49,149.06,149.45,38834.0,148.1835,148.5611,148.1338,148.5214,38834.0
2024-12-13 15:40:00,149.45,149.52,149.2,149.24,58479.0,148.5214,148.5909,148.2729,148.3127,58479.0
2024-12-13 15:50:00,149.26,149.89,149.08,149.85,335066.0,148.3326,148.9586,148.1537,148.9189,335066.0
2024-12-16 09:30:00,150.51,150.57,149.47,150.28,101830.0,149.5748,149.6344,148.5413,149.3462,101830.0
2024-12-16 09:40:00,150.28,150.76,149.98,150.62,28783.0,149.3462,149.8232,149.0481,149.6841,28783.0
2024-12-16 09:50:00,150.48,151.38,150.48,151.3,54569.0,149.545,150.4394,149.545,150.3599,54569.0
2024-12-16 10:00:00,151.19,152.15,151.19,151.98,75921.0,150.2506,151.2046,150.2506,151.0357,75921.0
2024-12-16 10:10:00,151.94,152.1,151.3,151.42,52379.0,150.9959,151.1549,150.3599,150.4791,52379.0
2024-12-16 10:20:00,151.42,151.74,151.27,151.44,48025.0,150.4791,150.7971,150.3301,150.499,48025.0
2024-12-16 10:30:00,151.36,151.5,150.55,150.72,24135.0,150.4195,150.5586,149.6145,149.7835,24135.0
2024-12-16 10:40:00,150.69,150.77,150.2,150.72,34316.0,149.7537,149.8332,149.2667,149.7835,34316.0
2024-12-16 10:50:00,150.73,150.8,150.36,150.37,28331.0,149.7934,149.863,149.4257,149.4357,28331.0
2024-12-16 11:00:00,150.44,150.45,149.81,149.99,37655.0,149.5052,149.5152,148.8791,149.058,37655.0
2024-12-16 11:10:00,149.93,150.08,149.86,149.95,19605.0,148.9984,149.1475,148.9288,149.0183,19605.0
2024-12-16 11:20:00,149.95,150.09,149.66,149.8,25087.0,149.0183,149.1574,148.7301,148.8692,25087.0
2024-12-16 11:30:00,149.78,149.88,149.41,149.53,77537.0,148.8493,148.9487,148.4816,148.6009,77537.0
2024-12-16 11:40:00,149.49,149.79,149.45,149.53,25033.0,148.5611,148.8593,148.5214,148.6009,25033.0
2024-12-16 11:50:00,149.55,149.59,149.07,149.07,33598.0,148.6208,148.6605,148.1437,148.1437,33598.0
2024-12-16 12:00:00,149.04,149.29,148.94,149.24,17767.0,148.1139,148.3624,148.0145,148.3127,17767.0
2024-12-16 12:10:00,149.24,149.34,149.02,149.04,36094.0,148.3127,148.4121,148.094,148.1139,36094.0
2024-12-16 12:20:00,149.03,149.04,148.56,148.56,26000.0,148.104,148.1139,147.6369,147.6369,26000.0
2024-12-16 12:30:00,148.63,148.7,148.37,148.53,52440.0,147.7065,147.776,147.4481,147.6071,52440.0
2024-12-16 12:40:00,148.49,148.52,148.14,148.28,46605.0,147.5673,147.5972,147.2195,147.3586,46605.0
2024-12-16 12:50:00,148.28,148.46,147.99,148.17,41449.0,147.3586,147.5375,147.0704,147.2493,41449.0
2024-12-16 13:00:00,148.14,148.49,148.13,148.41,37891.0,147.2195,147.5673,147.2096,147.4878,37891.0
2024-12-16 13:10:00,148.41,148.45,148.21,148.28,52638.0,147.4878,147.5276,147.2891,147.3586,52638.0
2024-12-16 13:20:00,148.27,148.35,148.2,148.3,63658.0,147.3487,147.4282,147.2791,147.3785,63658.0
2024-12-16 13:30:00,148.31,148.34,148.06,148.17,37077.0,147.3885,147.4183,147.14,147.2493,37077.0
2024-12-16 13:40:00,148.21,148.34,148.14,148.3,28520.0,147.2891,147.4183,147.2195,147.3785,28520.0
2024-12-16 13:50:00,148.3,148.51,148.28,148.34,93978.0,147.3785,147.5872,147.3586,147.4183,93978.0
2024-12-16 14:00:00,148.33,148.39,148.11,148.22,32285.0,147.4083,147.468,147.1897,147.299,32285.0
2024-12-16 14:10:00,148.22,148.27,147.94,148.04,25606.0,147.299,147.3487,147.0208,147.1201,25606.0
2024-12-16 14:20:00,148.03,148.2,148.02,148.13,38703.0,147.1102,147.2791,147.1003,147.2096,38703.0
2024-12-16 14:30:00,148.08,148.14,147.89,147.92,53439.0,147.1599,147.2195,146.9711,147.0009,53439.0
2024-12-16 14:40:00,147.91,148.04,147.91,147.99,35399.0,146.9909,147.1201,146.9909,147.0704,35399.0
2024-12-16 14:50:00,147.99,148.04,147.93,147.93,35211.0,147.0704,147.1201,147.0108,147.0108,35211.0
2024-12-16 15:00:00,147.91,147.97,147.78,147.82,49162.0,146.9909,147.0506,146.8618,146.9015,49162.0
2024-12-16 15:10:00,147.84,147.93,147.74,147.84,42297.0,146.9214,147.0108,146.822,146.9214,42297.0
2024-12-16 15:20:00,147.85,147.85,147.58,147.62,55734.0,146.9313,146.9313,146.663,146.7027,55734.0
2024-12-16 15:30:00,147.62,147.64,147.3,147.36,63024.0,146.7027,146.7226,146.3847,146.4444,63024.0
2024-12-16 15:40:00,147.38,147.48,147.2,147.45,101788.0,146.4642,146.5636,146.2854,146.5338,101788.0
2024-12-16 15:50:00,147.37,147.74,147.2,147.61,315322.0,146.4543,146.822,146.2854,146.6928,315322.0
2024-12-17 09:30:00,147.88,149.3,147.3,149.19,143104.0,146.9611,148.3723,146.3847,148.263,143104.0
2024-12-17 09:40:00,149.35,149.37,147.85,147.93,57297.0,148.422,148.4419,146.9313,147.0108,57297.0
2024-12-17 09:50:00,147.94,149.15,147.88,149.03,82587.0,147.0208,148.2232,146.9611,148.104,82587.0
2024-12-17 10:00:00,149.08,149.08,148.33,148.44,146724.0,148.1537,148.1537,147.4083,147.5177,146724.0
2024-12-17 10:10:00,148.4,148.79,147.91,148.62,46025.0,147.4779,147.8655,146.9909,147.6965,46025.0
2024-12-17 10:20:00,148.62,148.96,148.41,148.44,25977.0,147.6965,148.0344,147.4878,147.5177,25977.0
2024-12-17 10:30:00,148.43,148.71,148.23,148.5,32349.0,147.5077,147.786,147.309,147.5773,32349.0
2024-12-17 10:40:00,148.45,148.82,148.06,148.11,42433.0,147.5276,147.8953,147.14,147.1897,42433.0
2024-12-17 10:50:00,148.12,148.27,147.98,148.24,24061.0,147.1996,147.3487,147.0605,147.3189,24061.0
2024-12-17 11:00:00,148.23,148.65,148.23,148.59,37915.0,147.309,147.7263,147.309,147.6667,37915.0
2024-12-17 11:10:00,148.64,148.85,148.19,148.34,21061.0,147.7164,147.9251,147.2692,147.4183,21061.0
2024-12-17 11:20:00,148.33,148.36,147.96,148.32,14206.0,147.4083,147.4381,147.0406,147.3984,14206.0
2024-12-17 11:30:00,148.28,148.42,148.05,148.05,41264.0,147.3586,147.4978,147.1301,147.1301,41264.0
2024-12-17 11:40:00,148.11,148.25,147.98,148.18,10447.0,147.1897,147.3288,147.0605,147.2593,10447.0
2024-12-17 11:50:00,148.21,148.34,148.13,148.25,15762.0,147.2891,147.4183,147.2096,147.3288,15762.0
2024-12-17 12:00:00,148.25,148.38,148.11,148.17,20924.0,147.3288,147.458,147.1897,147.2493,20924.0
2024-12-17 12:10:00,148.18,148.31,148.02,148.19,20376.0,147.2593,147.3885,147.1003,147.2692,20376.0
2024-12-17 12:20:00,148.19,148.22,147.81,147.86,13477.0,147.2692,147.299,146.8916,146.9413,13477.0
2024-12-17 12:30:00,147.8,148.03,147.73,147.85,17006.0,146.8816,147.1102,146.8121,146.9313,17006.0
2024-12-17 12:40:00,147.8,147.89,147.63,147.78,39647.0,146.8816,146.9711,146.7127,146.8618,39647.0
2024-12-17 12:50:00,147.85,148.07,147.68,148.07,16301.0,146.9313,147.15,146.7624,147.15,16301.0
2024-12-17 13:00:00,148.06,148.18,147.93,147.93,13358.0,147.14,147.2593,147.0108,147.0108,13358.0
2024-12-17 13:10:00,147.97,148.15,147.94,147.99,13425.0,147.0506,147.2295,147.0208,147.0704,13425.0
2024-12-17 13:20:00,147.99,147.99,147.71,147.89,20562.0,147.0704,147.0704,146.7922,146.9711,20562.0
2024-12-17 13:30:00,147.88,147.88,147.56,147.68,13296.0,146.9611,146.9611,146.6431,146.7624,13296.0
2024-12-17 13:40:00,147.61,147.71,147.39,147.46,17959.0,146.6928,146.7922,146.4742,146.5437,17959.0
2024-12-17 13:50:00,147.49,147.67,147.44,147.67,16166.0,146.5736,146.7524,146.5239,146.7524,16166.0
2024-12-17 14:00:00,147.62,147.74,147.52,147.55,23215.0,146.7027,146.822,146.6034,146.6332,23215.0
2024-12-17 14:10:00,147.53,147.66,147.44,147.63,20767.0,146.6133,146.7425,146.5239,146.7127,20767.0
2024-12-17 14:20:00,147.63,147.67,147.4,147.4,26203.0,146.7127,146.7524,146.4841,146.4841,26203.0
2024-12-17 14:30:00,147.4,147.42,147.26,147.38,20986.0,146.4841,146.504,146.345,146.4642,20986.0
2024-12-17 14:40:00,147.4,147.4,147.25,147.3,16492.0,146.4841,146.4841,146.335,146.3847,16492.0
2024-12-17 14:50:00,147.3,147.3,147.05,147.13,20311.0,146.3847,146.3847,146.1363,146.2158,20311.0
2024-12-17 15:00:00,147.14,147.15,146.93,147.06,27035.0,146.2257,146.2357,146.017,146.1462,27035.0
2024-12-17 15:10:00,147.07,147.09,146.78,146.89,39113.0,146.1562,146.176,145.868,145.9773,39113.0
2024-12-17 15:20:00,146.88,146.88,146.59,146.6,38374.0,145.9673,145.9673,145.6791,145.6891,38374.0
2024-12-17 15:30:00,146.62,146.62,146.35,146.36,53535.0,145.709,145.709,145.4406,145.4506,53535.0
2024-12-17 15:40:00,146.35,146.73,146.31,146.71,76796.0,145.4406,145.8183,145.4009,145.7984,76796.0
2024-12-17 15:50:00,146.73,147.11,146.51,146.74,255969.0,145.8183,146.1959,145.5996,145.8282,255969.0
2024-12-18 09:30:00,147.14,148.1,146.51,147.07,69474.0,146.2257,147.1798,145.5996,146.1562,69474.0
2024-12-18 09:40:00,147.0,147.39,146.19,146.36,33575.0,146.0866,146.4742,145.2816,145.4506,33575.0
2024-12-18 09:50:00,146.5,146.55,146.04,146.14,30554.0,145.5897,145.6394,145.1326,145.2319,30554.0
2024-12-18 10:00:00,146.2,146.86,146.19,146.85,38179.0,145.2916,145.9475,145.2816,145.9375,38179.0
2024-12-18 10:10:00,146.85,147.12,146.6,147.1,24795.0,145.9375,146.2059,145.6891,146.186,24795.0
2024-12-18 10:20:00,147.06,147.23,146.8,146.98,26554.0,146.1462,146.3152,145.8878,146.0667,26554.0
2024-12-18 10:30:00,146.94,147.23,146.9,147.21,28131.0,146.027,146.3152,145.9872,146.2953,28131.0
2024-12-18 10:40:00,147.17,147.32,146.94,147.07,19862.0,146.2555,146.4046,146.027,146.1562,19862.0
2024-12-18 10:50:00,147.05,147.45,146.99,147.34,25507.0,146.1363,146.5338,146.0767,146.4245,25507.0
2024-12-18 11:00:00,147.29,147.3,146.59,146.86,29021.0,146.3748,146.3847,145.6791,145.9475,29021.0
2024-12-18 11:10:00,146.86,147.04,146.82,146.88,17421.0,145.9475,146.1264,145.9077,145.9673,17421.0
2024-12-18 11:20:00,146.85,147.2,146.84,147.08,10453.0,145.9375,146.2854,145.9276,146.1661,10453.0
2024-12-18 11:30:00,147.03,147.15,146.89,147.09,22548.0,146.1164,146.2357,145.9773,146.176,22548.0
2024-12-18 11:40:00,147.06,147.54,146.98,147.51,18605.0,146.1462,146.6232,146.0667,146.5934,18605.0
2024-12-18 11:50:00,147.52,147.64,147.39,147.42,21100.0,146.6034,146.7226,146.4742,146.504,21100.0
2024-12-18 12:00:00,147.44,147.51,147.15,147.26,13307.0,146.5239,146.5934,146.2357,146.345,13307.0
2024-12-18 12:10:00,147.19,147.56,147.14,147.55,24482.0,146.2754,146.6431,146.2257,146.6332,24482.0
2024-12-18 12:20:00,147.54,147.69,147.28,147.42,25930.0,146.6232,146.7723,146.3649,146.504,25930.0
2024-12-18 12:30:00,147.32,147.57,147.26,147.45,18661.0,146.4046,146.6531,146.345,146.5338,18661.0
2024-12-18 12:40:00,147.53,147.68,147.52,147.57,18007.0,146.6133,146.7624,146.6034,146.6531,18007.0
2024-12-18 12:50:00,147.63,147.63,147.31,147.32,20857.0,146.7127,146.7127,146.3947,146.4046,20857.0
2024-12-18 13:00:00,147.34,147.43,147.2,147.41,20863.0,146.4245,146.5139,146.2854,146.4941,20863.0
2024-12-18 13:10:00,147.36,147.45,147.29,147.29,16288.0,146.4444,146.5338,146.3748,146.3748,16288.0
2024-12-18 13:20:00,147.33,147.73,147.29,147.58,43008.0,146.4145,146.8121,146.3748,146.663,43008.0
2024-12-18 13:30:00,147.61,147.73,147.43,147.43,26714.0,146.6928,146.8121,146.5139,146.5139,26714.0
2024-12-18 13:40:00,147.49,147.59,147.45,147.47,11371.0,146.5736,146.6729,146.5338,146.5537,11371.0
2024-12-18 13:50:00,147.39,147.56,147.31,147.53,15461.0,146.4742,146.6431,146.3947,146.6133,15461.0
2024-12-18 14:00:00,147.48,147.48,145.51,145.59,167136.0,146.5636,146.5636,144.6059,144.6854,167136.0
2024-12-18 14:10:00,145.68,146.22,145.53,146.06,60519.0,144.7748,145.3114,144.6257,145.1524,60519.0
2024-12-18 14:20:00,146.03,146.2,145.36,145.73,36465.0,145.1226,145.2916,144.4568,144.8245,36465.0
2024-12-18 14:30:00,145.77,146.44,145.67,146.13,58614.0,144.8642,145.5301,144.7649,145.222,58614.0
2024-12-18 14:40:00,146.13,146.22,144.91,145.15,63533.0,145.222,145.3114,144.0096,144.2481,63533.0
2024-12-18 14:50:00,145.15,145.22,144.12,144.41,73268.0,144.2481,144.3177,143.2245,143.5127,73268.0
2024-12-18 15:00:00,144.46,145.08,144.25,144.78,106498.0,143.5624,144.1785,143.3537,143.8804,106498.0
2024-12-18 15:10:00,144.8,144.81,143.93,144.15,52015.0,143.9003,143.9102,143.0357,143.2543,52015.0
2024-12-18 15:20:00,144.08,144.48,143.39,143.55,49779.0,143.1847,143.5823,142.499,142.658,49779.0
2024-12-18 15:30:00,143.58,143.75,142.93,142.98,66584.0,142.6879,142.8568,142.0419,142.0916,66584.0
2024-12-18 15:40:00,142.93,142.93,141.9,142.63,98617.0,142.0419,142.0419,141.0183,141.7438,98617.0
2024-12-18 15:50:00,142.7,142.77,141.63,141.74,328755.0,141.8133,141.8829,140.75,140.8593,328755.0
2024-12-19 09:30:00,135.4,140.73,135.0,137.79,391310.0,134.5587,139.8556,134.1612,136.9338,391310.0
2024-12-19 09:40:00,137.8,140.03,137.78,139.23,126309.0,136.9438,139.1599,136.9239,138.3649,126309.0
2024-12-19 09:50:00,139.32,140.1,139.23,139.7,100098.0,138.4543,139.2295,138.3649,138.832,100098.0
2024-12-19 10:00:00,139.6,139.61,138.84,139.28,77502.0,138.7326,138.7425,137.9773,138.4146,77502.0
2024-12-19 10:10:00,139.12,139.45,138.55,138.78,39476.0,138.2556,138.5835,137.6891,137.9177,39476.0
2024-12-19 10:20:00,138.83,138.86,138.16,138.25,30487.0,137.9674,137.9972,137.3015,137.391,30487.0
2024-12-19 10:30:00,138.25,138.44,137.43,137.52,53519.0,137.391,137.5798,136.5761,136.6655,53519.0
2024-12-19 10:40:00,137.53,138.32,137.31,137.66,65095.0,136.6754,137.4605,136.4568,136.8046,65095.0
2024-12-19 10:50:00,137.69,138.01,137.25,137.78,42251.0,136.8344,137.1525,136.3972,136.9239,42251.0
2024-12-19 11:00:00,137.72,138.02,137.21,137.28,36860.0,136.8643,137.1624,136.3574,136.427,36860.0
2024-12-19 11:10:00,137.28,137.45,136.71,137.33,78107.0,136.427,136.5959,135.8605,136.4767,78107.0
2024-12-19 11:20:00,137.4,137.93,137.18,137.76,52818.0,136.5463,137.073,136.3276,136.904,52818.0
2024-12-19 11:30:00,137.69,137.89,137.5,137.55,34146.0,136.8344,137.0332,136.6456,136.6953,34146.0
2024-12-19 11:40:00,137.51,138.18,137.47,138.18,39524.0,136.6556,137.3214,136.6158,137.3214,39524.0
2024-12-19 11:50:00,138.18,138.39,137.99,138.11,40473.0,137.3214,137.5301,137.1326,137.2518,40473.0
2024-12-19 12:00:00,138.12,138.21,137.6,137.7,33990.0,137.2618,137.3512,136.745,136.8444,33990.0
2024-12-19 12:10:00,137.67,137.86,137.4,137.44,85698.0,136.8146,137.0034,136.5463,136.586,85698.0
2024-12-19 12:20:00,137.46,137.51,137.16,137.37,42044.0,136.6059,136.6556,136.3077,136.5164,42044.0
2024-12-19 12:30:00,137.37,137.37,136.78,137.28,48542.0,136.5164,136.5164,135.9301,136.427,48542.0
2024-12-19 12:40:00,137.28,137.37,136.93,137.1,25101.0,136.427,136.5164,136.0792,136.2481,25101.0
2024-12-19 12:50:00,137.02,137.14,136.93,137.0,34277.0,136.1686,136.2879,136.0792,136.1487,34277.0
2024-12-19 13:00:00,136.95,137.12,136.65,136.96,38535.0,136.099,136.268,135.8009,136.109,38535.0
2024-12-19 13:10:00,136.91,137.35,136.83,137.22,44453.0,136.0593,136.4966,135.9798,136.3674,44453.0
2024-12-19 13:20:00,137.18,137.33,136.97,137.09,46322.0,136.3276,136.4767,136.1189,136.2382,46322.0
2024-12-19 13:30:00,137.05,137.49,136.9,137.19,46501.0,136.1984,136.6357,136.0494,136.3376,46501.0
2024-12-19 13:40:00,137.22,137.33,136.95,136.95,32910.0,136.3674,136.4767,136.099,136.099,32910.0
2024-12-19 13:50:00,136.94,137.89,136.94,137.85,42294.0,136.0891,137.0332,136.0891,136.9935,42294.0
2024-12-19 14:00:00,137.85,137.96,137.58,137.59,41168.0,136.9935,137.1028,136.7251,136.7351,41168.0
2024-12-19 14:10:00,137.6,137.6,137.24,137.28,35571.0,136.745,136.745,136.3872,136.427,35571.0
2024-12-19 14:20:00,137.28,137.66,137.15,137.51,39563.0,136.427,136.8046,136.2978,136.6556,39563.0
2024-12-19 14:30:00,137.56,137.76,137.47,137.48,45621.0,136.7053,136.904,136.6158,136.6258,45621.0
2024-12-19 14:40:00,137.48,137.66,137.34,137.65,51795.0,136.6258,136.8046,136.4866,136.7947,51795.0
2024-12-19 14:50:00,137.65,137.9,137.61,137.7,43401.0,136.7947,137.0431,136.7549,136.8444,43401.0
2024-12-19 15:00:00,137.73,137.98,137.57,137.95,38942.0,136.8742,137.1226,136.7152,137.0928,38942.0
2024-12-19 15:10:00,137.93,138.05,137.73,137.88,52715.0,137.073,137.1922,136.8742,137.0233,52715.0
2024-12-19 15:20:00,137.83,137.99,137.54,137.56,56999.0,136.9736,137.1326,136.6854,136.7053,56999.0
2024-12-19 15:30:00,137.61,137.7,137.17,137.59,75039.0,136.7549,136.8444,136.3177,136.7351,75039.0
2024-12-19 15:40:00,137.59,137.99,137.53,137.72,93665.0,136.7351,137.1326,136.6754,136.8643,93665.0
2024-12-19 15:50:00,137.72,137.95,137.01,137.23,299335.0,136.8643,137.0928,136.1587,136.3773,299335.0
2024-12-20 09:30:00,137.93,139.59,137.32,139.03,398588.0,137.073,138.7226,136.4667,138.1661,398588.0
2024-12-20 09:40:00,139.03,139.47,138.5,138.59,79031.0,138.1661,138.6034,137.6394,137.7289,79031.0
2024-12-20 09:50:00,138.67,138.74,137.56,137.67,54898.0,137.8084,137.8779,136.7053,136.8146,54898.0
2024-12-20 10:00:00,137.86,138.52,137.51,137.59,45847.0,137.0034,137.6593,136.6556,136.7351,45847.0
2024-12-20 10:10:00,137.5,137.82,137.3,137.71,38143.0,136.6456,136.9636,136.4469,136.8543,38143.0
2024-12-20 10:20:00,137.71,138.27,137.7,138.17,30840.0,136.8543,137.4108,136.8444,137.3115,30840.0
2024-12-20 10:30:00,138.12,138.7,138.1,138.34,35375.0,137.2618,137.8382,137.2419,137.4804,35375.0
2024-12-20 10:40:00,138.35,138.79,138.26,138.44,47133.0,137.4903,137.9276,137.4009,137.5798,47133.0
2024-12-20 10:50:00,138.47,139.0,138.41,138.59,55736.0,137.6096,138.1363,137.55,137.7289,55736.0
2024-12-20 11:00:00,138.59,139.5,138.51,139.17,30397.0,137.7289,138.6332,137.6494,138.3053,30397.0
2024-12-20 11:10:00,139.21,139.64,139.02,139.48,35121.0,138.345,138.7723,138.1562,138.6133,35121.0
2024-12-20 11:20:00,139.47,139.57,139.27,139.3,23649.0,138.6034,138.7028,138.4046,138.4344,23649.0
2024-12-20 11:30:00,139.3,139.91,139.26,139.87,42280.0,138.4344,139.0407,138.3947,139.0009,42280.0
2024-12-20 11:40:00,139.92,140.43,139.76,140.22,38969.0,139.0506,139.5574,138.8916,139.3487,38969.0
2024-12-20 11:50:00,140.19,140.19,139.78,139.84,37727.0,139.3189,139.3189,138.9115,138.9711,37727.0
2024-12-20 12:00:00,139.91,140.23,139.71,140.23,28573.0,139.0407,139.3587,138.8419,139.3587,28573.0
2024-12-20 12:10:00,140.16,140.77,140.11,140.61,28867.0,139.2891,139.8953,139.2394,139.7363,28867.0
2024-12-20 12:20:00,140.69,140.69,140.2,140.51,44007.0,139.8158,139.8158,139.3289,139.6369,44007.0
2024-12-20 12:30:00,140.58,140.59,140.01,140.32,58165.0,139.7065,139.7164,139.14,139.4481,58165.0
2024-12-20 12:40:00,140.24,140.32,139.81,139.92,31347.0,139.3686,139.4481,138.9413,139.0506,31347.0
2024-12-20 12:50:00,139.94,140.04,139.77,139.88,23156.0,139.0705,139.1698,138.9015,139.0108,23156.0
2024-12-20 13:00:00,139.87,140.25,139.84,140.14,30249.0,139.0009,139.3785,138.9711,139.2692,30249.0
2024-12-20 13:10:00,140.14,140.3,139.82,139.96,46554.0,139.2692,139.4282,138.9512,139.0903,46554.0
2024-12-20 13:20:00,140.01,140.02,139.46,139.59,40393.0,139.14,139.15,138.5935,138.7226,40393.0
2024-12-20 13:30:00,139.49,139.77,139.49,139.59,14936.0,138.6233,138.9015,138.6233,138.7226,14936.0
2024-12-20 13:40:00,139.63,139.7,139.47,139.47,19232.0,138.7624,138.832,138.6034,138.6034,19232.0
2024-12-20 13:50:00,139.5,139.85,139.45,139.59,19647.0,138.6332,138.981,138.5835,138.7226,19647.0
2024-12-20 14:00:00,139.59,139.67,139.3,139.37,24072.0,138.7226,138.8021,138.4344,138.504,24072.0
2024-12-20 14:10:00,139.39,139.6,139.36,139.54,29796.0,138.5239,138.7326,138.4941,138.673,29796.0
2024-12-20 14:20:00,139.52,140.01,139.52,139.78,49147.0,138.6531,139.14,138.6531,138.9115,49147.0
2024-12-20 14:30:00,139.79,140.09,139.72,139.8,32223.0,138.9214,139.2195,138.8518,138.9313,32223.0
2024-12-20 14:40:00,139.81,139.83,139.31,139.36,43422.0,138.9413,138.9612,138.4444,138.4941,43422.0
2024-12-20 14:50:00,139.32,139.39,139.14,139.29,61057.0,138.4543,138.5239,138.2754,138.4245,61057.0
2024-12-20 15:00:00,139.39,139.4,139.04,139.05,34728.0,138.5239,138.5338,138.1761,138.186,34728.0
2024-12-20 15:10:00,139.03,139.15,138.89,138.89,42647.0,138.1661,138.2854,138.027,138.027,42647.0
2024-12-20 15:20:00,138.89,139.19,138.73,139.19,48339.0,138.027,138.3251,137.868,138.3251,48339.0
2024-12-20 15:30:00,139.27,139.59,138.9,139.38,53422.0,138.4046,138.7226,138.0369,138.5139,53422.0
2024-12-20 15:40:00,139.35,139.53,139.25,139.33,57398.0,138.4841,138.663,138.3848,138.4643,57398.0
2024-12-20 15:50:00,139.34,139.68,139.0,139.6,305634.0,138.4742,138.8121,138.1363,138.7326,305634.0
2024-12-23 09:30:00,139.26,139.74,138.51,138.52,57509.0,138.3947,138.8717,137.6494,137.6593,57509.0
2024-12-23 09:40:00,138.51,139.05,137.82,137.94,27258.0,137.6494,138.186,136.9636,137.0829,27258.0
2024-12-23 09:50:00,137.84,138.58,137.84,138.35,43109.0,136.9835,137.7189,136.9835,137.4903,43109.0
2024-12-23 10:00:00,138.64,139.36,138.25,138.98,31072.0,137.7785,138.4941,137.391,138.1164,31072.0
2024-12-23 10:10:00,139.04,139.24,138.83,139.13,29695.0,138.1761,138.3748,137.9674,138.2655,29695.0
2024-12-23 10:20:00,139.08,139.34,138.81,139.34,41092.0,138.2158,138.4742,137.9475,138.4742,41092.0
2024-12-23 10:30:00,139.34,139.47,139.23,139.3,37147.0,138.4742,138.6034,138.3649,138.4344,37147.0
2024-12-23 10:40:00,139.17,139.24,138.85,138.91,25260.0,138.3053,138.3748,137.9872,138.0469,25260.0
2024-12-23 10:50:00,138.86,138.9,138.51,138.66,41629.0,137.9972,138.0369,137.6494,137.7984,41629.0
2024-12-23 11:00:00,138.7,139.2,138.7,139.06,33413.0,137.8382,138.3351,137.8382,138.1959,33413.0
2024-12-23 11:10:00,139.04,139.26,139.04,139.14,24166.0,138.1761,138.3947,138.1761,138.2754,24166.0
2024-12-23 11:20:00,139.14,139.41,139.07,139.18,28469.0,138.2754,138.5438,138.2059,138.3152,28469.0
2024-12-23 11:30:00,139.18,139.3,139.02,139.25,43496.0,138.3152,138.4344,138.1562,138.3848,43496.0
2024-12-23 11:40:00,139.25,139.35,139.11,139.23,34074.0,138.3848,138.4841,138.2456,138.3649,34074.0
2024-12-23 11:50:00,139.25,139.72,139.24,139.62,29448.0,138.3848,138.8518,138.3748,138.7525,29448.0
2024-12-23 12:00:00,139.62,139.68,139.23,139.27,28994.0,138.7525,138.8121,138.3649,138.4046,28994.0
2024-12-23 12:10:00,139.27,139.51,139.07,139.2,31589.0,138.4046,138.6431,138.2059,138.3351,31589.0
2024-12-23 12:20:00,139.18,139.59,139.08,139.45,54290.0,138.3152,138.7226,138.2158,138.5835,54290.0
2024-12-23 12:30:00,139.45,139.45,139.02,139.08,18699.0,138.5835,138.5835,138.1562,138.2158,18699.0
2024-12-23 12:40:00,139.03,139.21,138.99,139.21,16341.0,138.1661,138.345,138.1264,138.345,16341.0
2024-12-23 12:50:00,139.22,139.31,139.12,139.27,11514.0,138.3549,138.4444,138.2556,138.4046,11514.0
2024-12-23 13:00:00,139.26,139.66,139.25,139.66,12596.0,138.3947,138.7922,138.3848,138.7922,12596.0
2024-12-23 13:10:00,139.64,139.83,139.63,139.83,6253.0,138.7723,138.9612,138.7624,138.9612,6253.0
2024-12-23 13:20:00,139.78,140.11,139.75,139.99,22473.0,138.9115,139.2394,138.8816,139.1202,22473.0
2024-12-23 13:30:00,139.98,140.14,139.96,140.08,19675.0,139.1102,139.2692,139.0903,139.2096,19675.0
2024-12-23 13:40:00,140.14,140.14,139.59,139.96,26153.0,139.2692,139.2692,138.7226,139.0903,26153.0
2024-12-23 13:50:00,139.99,140.19,139.96,140.09,13566.0,139.1202,139.3189,139.0903,139.2195,13566.0
2024-12-23 14:00:00,140.03,140.13,139.91,140.13,16809.0,139.1599,139.2593,139.0407,139.2593,16809.0
2024-12-23 14:10:00,140.08,140.15,139.99,140.12,18260.0,139.2096,139.2792,139.1202,139.2493,18260.0
2024-12-23 14:20:00,140.12,140.13,139.92,139.92,18273.0,139.2493,139.2593,139.0506,139.0506,18273.0
2024-12-23 14:30:00,139.95,140.01,139.49,139.51,34476.0,139.0804,139.14,138.6233,138.6431,34476.0
2024-12-23 14:40:00,139.47,139.85,139.47,139.73,22071.0,138.6034,138.981,138.6034,138.8618,22071.0
2024-12-23 14:50:00,139.73,139.8,139.58,139.61,32012.0,138.8618,138.9313,138.7127,138.7425,32012.0
2024-12-23 15:00:00,139.6,139.97,139.58,139.93,22622.0,138.7326,139.1003,138.7127,139.0605,22622.0
2024-12-23 15:10:00,139.93,139.95,139.73,139.82,30969.0,139.0605,139.0804,138.8618,138.9512,30969.0
2024-12-23 15:20:00,139.88,139.94,139.74,139.88,33758.0,139.0108,139.0705,138.8717,139.0108,33758.0
2024-12-23 15:30:00,139.81,139.98,139.72,139.94,38219.0,138.9413,139.1102,138.8518,139.0705,38219.0
2024-12-23 15:40:00,139.97,140.18,139.73,139.95,41806.0,139.1003,139.309,138.8618,139.0804,41806.0
2024-12-23 15:50:00,139.94,140.19,139.86,140.08,146787.0,139.0705,139.3189,138.991,139.2096,146787.0
2024-12-24 09:30:00,139.29,140.0,139.1,139.94,47419.0,138.4245,139.1301,138.2357,139.0705,47419.0
2024-12-24 09:40:00,139.94,140.16,139.74,140.15,36551.0,139.0705,139.2891,138.8717,139.2792,36551.0
2024-12-24 09:50:00,140.01,140.43,140.01,140.43,33675.0,139.14,139.5574,139.14,139.5574,33675.0
2024-12-24 10:00:00,140.48,140.55,140.29,140.35,22480.0,139.6071,139.6767,139.4183,139.4779,22480.0
2024-12-24 10:10:00,140.38,140.64,140.21,140.56,17552.0,139.5077,139.7661,139.3388,139.6866,17552.0
2024-12-24 10:20:00,140.58,140.77,140.39,140.52,17114.0,139.7065,139.8953,139.5177,139.6469,17114.0
2024-12-24 10:30:00,140.49,140.66,140.42,140.65,25520.0,139.6171,139.786,139.5475,139.7761,25520.0
2024-12-24 10:40:00,140.56,140.64,140.25,140.46,23641.0,139.6866,139.7661,139.3785,139.5872,23641.0
2024-12-24 10:50:00,140.43,140.69,140.36,140.69,24930.0,139.5574,139.8158,139.4879,139.8158,24930.0
2024-12-24 11:00:00,140.69,141.02,140.65,140.77,31274.0,139.8158,140.1438,139.7761,139.8953,31274.0
2024-12-24 11:10:00,140.74,140.74,140.29,140.33,27141.0,139.8655,139.8655,139.4183,139.458,27141.0
2024-12-24 11:20:00,140.35,140.39,140.18,140.22,31328.0,139.4779,139.5177,139.309,139.3487,31328.0
2024-12-24 11:30:00,140.24,140.54,140.24,140.53,12236.0,139.3686,139.6667,139.3686,139.6568,12236.0
2024-12-24 11:40:00,140.49,140.69,140.46,140.65,18924.0,139.6171,139.8158,139.5872,139.7761,18924.0
2024-12-24 11:50:00,140.65,140.74,140.5,140.51,34647.0,139.7761,139.8655,139.627,139.6369,34647.0
2024-12-24 12:00:00,140.51,140.62,140.3,140.47,22328.0,139.6369,139.7462,139.4282,139.5972,22328.0
2024-12-24 12:10:00,140.5,140.79,140.48,140.78,11071.0,139.627,139.9152,139.6071,139.9052,11071.0
2024-12-24 12:20:00,140.8,141.04,140.8,140.99,19612.0,139.9251,140.1636,139.9251,140.1139,19612.0
2024-12-24 12:30:00,140.96,141.16,140.88,141.15,38122.0,140.0841,140.2829,140.0046,140.2729,38122.0
2024-12-24 12:40:00,141.17,141.26,140.81,140.81,20087.0,140.2928,140.3823,139.9351,139.9351,20087.0
2024-12-24 12:50:00,140.8,141.26,140.75,141.05,95468.0,139.9251,140.3823,139.8754,140.1736,95468.0
2024-12-26 09:30:00,140.0,140.9,139.89,140.29,30891.0,139.1301,140.0245,139.0208,139.4183,30891.0
2024-12-26 09:40:00,140.42,140.95,140.32,140.84,32415.0,139.5475,140.0742,139.4481,139.9649,32415.0
2024-12-26 09:50:00,140.84,141.11,140.65,141.08,32777.0,139.9649,140.2332,139.7761,140.2034,32777.0
2024-12-26 10:00:00,141.08,141.56,140.91,141.54,20003.0,140.2034,140.6804,140.0344,140.6605,20003.0
2024-12-26 10:10:00,141.54,141.58,141.32,141.4,21998.0,140.6605,140.7003,140.4419,140.5214,21998.0
2024-12-26 10:20:00,141.33,141.4,140.99,141.02,18654.0,140.4518,140.5214,140.1139,140.1438,18654.0
2024-12-26 10:30:00,141.0,141.18,140.87,141.0,12916.0,140.1239,140.3028,139.9947,140.1239,12916.0
2024-12-26 10:40:00,140.95,141.61,140.9,141.6,12460.0,140.0742,140.7301,140.0245,140.7202,12460.0
2024-12-26 10:50:00,141.52,141.71,141.49,141.71,13495.0,140.6407,140.8295,140.6108,140.8295,13495.0
2024-12-26 11:00:00,141.7,141.75,141.59,141.64,18893.0,140.8195,140.8692,140.7102,140.7599,18893.0
2024-12-26 11:10:00,141.67,141.77,141.61,141.67,14956.0,140.7897,140.8891,140.7301,140.7897,14956.0
2024-12-26 11:20:00,141.7,141.86,141.57,141.57,22227.0,140.8195,140.9785,140.6903,140.6903,22227.0
2024-12-26 11:30:00,141.55,141.55,141.3,141.36,10399.0,140.6705,140.6705,140.422,140.4816,10399.0
2024-12-26 11:40:00,141.35,141.53,141.32,141.48,6710.0,140.4717,140.6506,140.4419,140.6009,6710.0
2024-12-26 11:50:00,141.52,141.73,141.5,141.55,8341.0,140.6407,140.8493,140.6208,140.6705,8341.0
2024-12-26 12:00:00,141.54,141.74,141.52,141.7,10732.0,140.6605,140.8593,140.6407,140.8195,10732.0
2024-12-26 12:10:00,141.72,141.73,141.5,141.7,15206.0,140.8394,140.8493,140.6208,140.8195,15206.0
2024-12-26 12:20:00,141.72,141.76,141.55,141.56,11817.0,140.8394,140.8792,140.6705,140.6804,11817.0
2024-12-26 12:30:00,141.55,141.68,141.53,141.56,12657.0,140.6705,140.7997,140.6506,140.6804,12657.0
2024-12-26 12:40:00,141.58,141.69,141.48,141.56,20286.0,140.7003,140.8096,140.6009,140.6804,20286.0
2024-12-26 12:50:00,141.53,141.62,141.35,141.42,36316.0,140.6506,140.74,140.4717,140.5413,36316.0
2024-12-26 13:00:00,141.46,141.74,141.41,141.74,12800.0,140.581,140.8593,140.5313,140.8593,12800.0
2024-12-26 13:10:00,141.71,141.73,141.58,141.66,12431.0,140.8295,140.8493,140.7003,140.7798,12431.0
2024-12-26 13:20:00,141.72,141.87,141.68,141.75,11925.0,140.8394,140.9885,140.7997,140.8692,11925.0
2024-12-26 13:30:00,141.76,141.86,141.72,141.85,10533.0,140.8792,140.9785,140.8394,140.9686,10533.0
2024-12-26 13:40:00,141.82,142.07,141.51,141.88,120221.0,140.9388,141.1872,140.6307,140.9984,120221.0
2024-12-26 13:50:00,141.94,142.05,141.9,142.03,14044.0,141.058,141.1674,141.0183,141.1475,14044.0
2024-12-26 14:00:00,142.03,142.29,142.01,142.1,18494.0,141.1475,141.4059,141.1276,141.217,18494.0
2024-12-26 14:10:00,142.1,142.23,141.93,141.93,29428.0,141.217,141.3462,141.0481,141.0481,29428.0
2024-12-26 14:20:00,141.97,142.05,141.88,141.99,9981.0,141.0879,141.1674,140.9984,141.1077,9981.0
2024-12-26 14:30:00,141.99,142.11,141.96,142.09,14311.0,141.1077,141.227,141.0779,141.2071,14311.0
2024-12-26 14:40:00,142.11,142.25,142.08,142.18,20614.0,141.227,141.3661,141.1972,141.2965,20614.0
2024-12-26 14:50:00,142.21,142.27,142.05,142.26,18063.0,141.3264,141.386,141.1674,141.3761,18063.0
2024-12-26 15:00:00,142.26,142.35,142.13,142.15,24140.0,141.3761,141.4655,141.2469,141.2667,24140.0
2024-12-26 15:10:00,142.13,142.24,141.69,141.78,39834.0,141.2469,141.3562,140.8096,140.899,39834.0
2024-12-26 15:20:00,141.78,142.04,141.75,141.98,33180.0,140.899,141.1574,140.8692,141.0978,33180.0
2024-12-26 15:30:00,141.96,142.08,141.81,141.99,46878.0,141.0779,141.1972,140.9288,141.1077,46878.0
2024-12-26 15:40:00,142.02,142.05,141.87,142.02,41693.0,141.1375,141.1674,140.9885,141.1375,41693.0
2024-12-26 15:50:00,142.02,142.02,141.41,141.49,138968.0,141.1375,141.1375,140.5313,140.6108,138968.0
2024-12-27 09:30:00,140.58,141.63,140.36,141.62,41670.0,139.7065,140.75,139.4879,140.74,41670.0
2024-12-27 09:40:00,141.52,142.09,141.49,141.94,16527.0,140.6407,141.2071,140.6108,141.058,16527.0
2024-12-27 09:50:00,141.93,142.07,141.64,141.64,21113.0,141.0481,141.1872,140.7599,140.7599,21113.0
2024-12-27 10:00:00,141.74,141.8,141.53,141.61,10633.0,140.8593,140.9189,140.6506,140.7301,10633.0
2024-12-27 10:10:00,141.69,141.71,140.93,141.0,19323.0,140.8096,140.8295,140.0543,140.1239,19323.0
2024-12-27 10:20:00,140.99,141.18,140.86,141.07,19768.0,140.1139,140.3028,139.9848,140.1934,19768.0
2024-12-27 10:30:00,141.07,141.16,140.88,140.94,14811.0,140.1934,140.2829,140.0046,140.0643,14811.0
2024-12-27 10:40:00,140.81,141.42,140.81,141.42,17107.0,139.9351,140.5413,139.9351,140.5413,17107.0
2024-12-27 10:50:00,141.42,141.5,141.14,141.15,15551.0,140.5413,140.6208,140.263,140.2729,15551.0
2024-12-27 11:00:00,141.1,141.16,140.69,140.76,8053.0,140.2233,140.2829,139.8158,139.8854,8053.0
2024-12-27 11:10:00,140.7,140.7,140.47,140.47,9627.0,139.8257,139.8257,139.5972,139.5972,9627.0
2024-12-27 11:20:00,140.46,140.73,140.46,140.72,12632.0,139.5872,139.8556,139.5872,139.8456,12632.0
2024-12-27 11:30:00,140.74,141.07,140.68,140.98,7130.0,139.8655,140.1934,139.8059,140.104,7130.0
2024-12-27 11:40:00,140.98,141.04,140.46,140.46,14578.0,140.104,140.1636,139.5872,139.5872,14578.0
2024-12-27 11:50:00,140.5,140.52,140.18,140.2,15103.0,139.627,139.6469,139.309,139.3289,15103.0
2024-12-27 12:00:00,140.19,140.24,139.9,140.08,19513.0,139.3189,139.3686,139.0307,139.2096,19513.0
2024-12-27 12:10:00,140.07,140.08,139.95,140.04,13517.0,139.1997,139.2096,139.0804,139.1698,13517.0
2024-12-27 12:20:00,140.03,140.07,139.69,140.06,21998.0,139.1599,139.1997,138.822,139.1897,21998.0
2024-12-27 12:30:00,140.15,140.18,139.93,139.97,17619.0,139.2792,139.309,139.0605,139.1003,17619.0
2024-12-27 12:40:00,140.01,140.1,139.9,140.1,36633.0,139.14,139.2295,139.0307,139.2295,36633.0
2024-12-27 12:50:00,140.1,140.26,140.0,140.13,10822.0,139.2295,139.3885,139.1301,139.2593,10822.0
2024-12-27 13:00:00,140.14,140.32,140.09,140.2,20954.0,139.2692,139.4481,139.2195,139.3289,20954.0
2024-12-27 13:10:00,140.16,140.31,140.12,140.23,16002.0,139.2891,139.4382,139.2493,139.3587,16002.0
2024-12-27 13:20:00,140.24,140.27,140.11,140.14,16755.0,139.3686,139.3984,139.2394,139.2692,16755.0
2024-12-27 13:30:00,140.01,140.31,139.97,140.31,11858.0,139.14,139.4382,139.1003,139.4382,11858.0
2024-12-27 13:40:00,140.3,140.37,140.09,140.19,13238.0,139.4282,139.4978,139.2195,139.3189,13238.0
2024-12-27 13:50:00,140.17,140.42,140.14,140.38,16250.0,139.299,139.5475,139.2692,139.5077,16250.0
2024-12-27 14:00:00,140.32,140.44,140.25,140.43,20044.0,139.4481,139.5674,139.3785,139.5574,20044.0
2024-12-27 14:10:00,140.39,140.6,140.39,140.56,10518.0,139.5177,139.7264,139.5177,139.6866,10518.0
2024-12-27 14:20:00,140.56,140.64,140.48,140.52,10093.0,139.6866,139.7661,139.6071,139.6469,10093.0
2024-12-27 14:30:00,140.53,140.67,140.42,140.59,13485.0,139.6568,139.7959,139.5475,139.7164,13485.0
2024-12-27 14:40:00,140.6,140.91,140.6,140.89,14184.0,139.7264,140.0344,139.7264,140.0146,14184.0
2024-12-27 14:50:00,140.89,140.96,140.69,140.84,17557.0,140.0146,140.0841,139.8158,139.9649,17557.0
2024-12-27 15:00:00,140.85,140.86,140.44,140.64,11714.0,139.9748,139.9848,139.5674,139.7661,11714.0
2024-12-27 15:10:00,140.61,140.64,140.21,140.3,20281.0,139.7363,139.7661,139.3388,139.4282,20281.0
2024-12-27 15:20:00,140.24,140.32,140.18,140.28,22413.0,139.3686,139.4481,139.309,139.4084,22413.0
2024-12-27 15:30:00,140.25,140.32,140.05,140.09,26079.0,139.3785,139.4481,139.1798,139.2195,26079.0
2024-12-27 15:40:00,140.09,140.19,139.94,140.19,55554.0,139.2195,139.3189,139.0705,139.3189,55554.0
2024-12-27 15:50:00,140.22,140.49,140.1,140.28,116264.0,139.3487,139.6171,139.2295,139.4084,116264.0
2024-12-30 09:30:00,139.62,139.62,138.22,138.42,87864.0,138.7525,138.7525,137.3612,137.5599,87864.0
2024-12-30 09:40:00,138.34,138.34,137.82,138.01,48414.0,137.4804,137.4804,136.9636,137.1525,48414.0
2024-12-30 09:50:00,137.9,138.43,137.89,138.03,29168.0,137.0431,137.5699,137.0332,137.1723,29168.0
2024-12-30 10:00:00,138.03,138.56,137.91,138.4,57068.0,137.1723,137.699,137.0531,137.54,57068.0
2024-12-30 10:10:00,138.35,138.56,138.16,138.5,26768.0,137.4903,137.699,137.3015,137.6394,26768.0
2024-12-30 10:20:00,138.55,138.8,138.5,138.75,14549.0,137.6891,137.9376,137.6394,137.8879,14549.0
2024-12-30 10:30:00,138.69,138.78,138.52,138.65,20799.0,137.8282,137.9177,137.6593,137.7885,20799.0
2024-12-30 10:40:00,138.61,139.02,138.61,138.84,47796.0,137.7487,138.1562,137.7487,137.9773,47796.0
2024-12-30 10:50:00,138.88,139.18,138.83,139.18,20346.0,138.0171,138.3152,137.9674,138.3152,20346.0
2024-12-30 11:00:00,139.16,139.44,139.07,139.4,23767.0,138.2953,138.5736,138.2059,138.5338,23767.0
2024-12-30 11:10:00,139.4,139.66,139.35,139.55,25748.0,138.5338,138.7922,138.4841,138.6829,25748.0
2024-12-30 11:20:00,139.57,139.7,139.52,139.57,26130.0,138.7028,138.832,138.6531,138.7028,26130.0
2024-12-30 11:30:00,139.52,139.84,139.47,139.84,26983.0,138.6531,138.9711,138.6034,138.9711,26983.0
2024-12-30 11:40:00,139.88,140.05,139.68,139.68,19726.0,139.0108,139.1798,138.8121,138.8121,19726.0
2024-12-30 11:50:00,139.69,139.91,139.67,139.84,16925.0,138.822,139.0407,138.8021,138.9711,16925.0
2024-12-30 12:00:00,139.87,139.91,139.77,139.77,13490.0,139.0009,139.0407,138.9015,138.9015,13490.0
2024-12-30 12:10:00,139.77,139.98,139.77,139.92,15160.0,138.9015,139.1102,138.9015,139.0506,15160.0
2024-12-30 12:20:00,139.94,140.09,139.87,139.99,21722.0,139.0705,139.2195,139.0009,139.1202,21722.0
2024-12-30 12:30:00,139.99,140.35,139.96,140.22,17824.0,139.1202,139.4779,139.0903,139.3487,17824.0
2024-12-30 12:40:00,140.21,140.31,140.04,140.24,14662.0,139.3388,139.4382,139.1698,139.3686,14662.0
2024-12-30 12:50:00,140.27,140.28,139.83,140.08,23727.0,139.3984,139.4084,138.9612,139.2096,23727.0
2024-12-30 13:00:00,140.08,140.15,139.99,140.14,7880.0,139.2096,139.2792,139.1202,139.2692,7880.0
2024-12-30 13:10:00,140.13,140.31,140.1,140.14,18569.0,139.2593,139.4382,139.2295,139.2692,18569.0
2024-12-30 13:20:00,140.14,140.29,140.06,140.09,26992.0,139.2692,139.4183,139.1897,139.2195,26992.0
2024-12-30 13:30:00,140.08,140.26,140.03,140.14,17858.0,139.2096,139.3885,139.1599,139.2692,17858.0
2024-12-30 13:40:00,140.12,140.34,140.1,140.34,12964.0,139.2493,139.468,139.2295,139.468,12964.0
2024-12-30 13:50:00,140.31,140.48,140.19,140.19,20442.0,139.4382,139.6071,139.3189,139.3189,20442.0
2024-12-30 14:00:00,140.23,140.35,140.1,140.15,15268.0,139.3587,139.4779,139.2295,139.2792,15268.0
2024-12-30 14:10:00,140.21,140.24,139.97,140.0,14911.0,139.3388,139.3686,139.1003,139.1301,14911.0
2024-12-30 14:20:00,140.03,140.04,139.78,139.89,29208.0,139.1599,139.1698,138.9115,139.0208,29208.0
2024-12-30 14:30:00,139.86,139.99,139.77,139.84,18432.0,138.991,139.1202,138.9015,138.9711,18432.0
2024-12-30 14:40:00,139.81,140.1,139.81,140.04,21320.0,138.9413,139.2295,138.9413,139.1698,21320.0
2024-12-30 14:50:00,140.03,140.18,140.01,140.09,15145.0,139.1599,139.309,139.14,139.2195,15145.0
2024-12-30 15:00:00,140.07,140.13,139.89,140.05,27104.0,139.1997,139.2593,139.0208,139.1798,27104.0
2024-12-30 15:10:00,140.02,140.25,139.99,140.24,17543.0,139.15,139.3785,139.1202,139.3686,17543.0
2024-12-30 15:20:00,140.24,140.24,139.85,139.85,32172.0,139.3686,139.3686,138.981,138.981,32172.0
2024-12-30 15:30:00,139.86,139.9,139.66,139.75,53815.0,138.991,139.0307,138.7922,138.8816,53815.0
2024-12-30 15:40:00,139.75,139.99,139.74,139.76,90698.0,138.8816,139.1202,138.8717,138.8916,90698.0
2024-12-30 15:50:00,139.79,139.84,139.49,139.51,132731.0,138.9214,138.9711,138.6233,138.6431,132731.0
2024-12-31 09:30:00,140.56,141.26,140.53,140.84,28367.0,139.6866,140.3823,139.6568,139.9649,28367.0
2024-12-31 09:40:00,140.84,140.85,140.45,140.72,27966.0,139.9649,139.9748,139.5773,139.8456,27966.0
2024-12-31 09:50:00,140.73,140.73,140.32,140.49,14667.0,139.8556,139.8556,139.4481,139.6171,14667.0
2024-12-31 10:00:00,140.6,140.78,140.54,140.54,25149.0,139.7264,139.9052,139.6667,139.6667,25149.0
2024-12-31 10:10:00,140.57,140.64,140.37,140.55,15714.0,139.6966,139.7661,139.4978,139.6767,15714.0
2024-12-31 10:20:00,140.56,141.02,140.54,140.71,25445.0,139.6866,140.1438,139.6667,139.8357,25445.0
2024-12-31 10:30:00,140.64,140.69,140.25,140.59,14572.0,139.7661,139.8158,139.3785,139.7164,14572.0
2024-12-31 10:40:00,140.65,140.73,140.51,140.59,15474.0,139.7761,139.8556,139.6369,139.7164,15474.0
2024-12-31 10:50:00,140.62,140.66,140.48,140.5,10953.0,139.7462,139.786,139.6071,139.627,10953.0
2024-12-31 11:00:00,140.5,140.56,140.25,140.34,15576.0,139.627,139.6866,139.3785,139.468,15576.0
2024-12-31 11:10:00,140.34,140.45,140.14,140.26,15035.0,139.468,139.5773,139.2692,139.3885,15035.0
2024-12-31 11:20:00,140.26,140.26,139.93,140.04,15808.0,139.3885,139.3885,139.0605,139.1698,15808.0
2024-12-31 11:30:00,140.08,140.15,140.0,140.09,9745.0,139.2096,139.2792,139.1301,139.2195,9745.0
2024-12-31 11:40:00,140.1,140.26,140.05,140.21,14297.0,139.2295,139.3885,139.1798,139.3388,14297.0
2024-12-31 11:50:00,140.21,140.24,139.92,140.04,23135.0,139.3388,139.3686,139.0506,139.1698,23135.0
2024-12-31 12:00:00,140.06,140.06,139.85,140.01,22769.0,139.1897,139.1897,138.981,139.14,22769.0
2024-12-31 12:10:00,139.99,140.12,139.95,140.12,17484.0,139.1202,139.2493,139.0804,139.2493,17484.0
2024-12-31 12:20:00,140.13,140.16,139.93,140.04,13502.0,139.2593,139.2891,139.0605,139.1698,13502.0
2024-12-31 12:30:00,140.04,140.08,139.88,139.94,15778.0,139.1698,139.2096,139.0108,139.0705,15778.0
2024-12-31 12:40:00,139.94,140.07,139.91,140.02,12103.0,139.0705,139.1997,139.0407,139.15,12103.0
2024-12-31 12:50:00,140.02,140.49,139.98,140.49,15651.0,139.15,139.6171,139.1102,139.6171,15651.0
2024-12-31 13:00:00,140.42,140.44,140.25,140.28,13926.0,139.5475,139.5674,139.3785,139.4084,13926.0
2024-12-31 13:10:00,140.23,140.28,140.05,140.05,10430.0,139.3587,139.4084,139.1798,139.1798,10430.0
2024-12-31 13:20:00,140.02,140.06,139.73,139.82,18057.0,139.15,139.1897,138.8618,138.9512,18057.0
2024-12-31 13:30:00,139.78,140.04,139.78,139.99,23066.0,138.9115,139.1698,138.9115,139.1202,23066.0
2024-12-31 13:40:00,139.99,140.14,139.98,140.1,11950.0,139.1202,139.2692,139.1102,139.2295,11950.0
2024-12-31 13:50:00,140.1,140.11,139.88,139.92,11360.0,139.2295,139.2394,139.0108,139.0506,11360.0
2024-12-31 14:00:00,139.88,140.05,139.76,140.03,21689.0,139.0108,139.1798,138.8916,139.1599,21689.0
2024-12-31 14:10:00,140.07,140.17,139.84,139.86,21831.0,139.1997,139.299,138.9711,138.991,21831.0
2024-12-31 14:20:00,139.86,139.98,139.77,139.92,29643.0,138.991,139.1102,138.9015,139.0506,29643.0
2024-12-31 14:30:00,139.88,139.9,139.76,139.85,25212.0,139.0108,139.0307,138.8916,138.981,25212.0
2024-12-31 14:40:00,139.81,139.91,139.66,139.75,27526.0,138.9413,139.0407,138.7922,138.8816,27526.0
2024-12-31 14:50:00,139.75,140.02,139.75,139.97,18964.0,138.8816,139.15,138.8816,139.1003,18964.0
2024-12-31 15:00:00,139.99,140.21,139.96,140.08,24343.0,139.1202,139.3388,139.0903,139.2096,24343.0
2024-12-31 15:10:00,140.09,140.09,139.86,139.98,38416.0,139.2195,139.2195,138.991,139.1102,38416.0
2024-12-31 15:20:00,139.97,140.09,139.74,140.06,31365.0,139.1003,139.2195,138.8717,139.1897,31365.0
2024-12-31 15:30:00,140.08,140.16,139.94,139.94,54117.0,139.2096,139.2891,139.0705,139.0705,54117.0
2024-12-31 15:40:00,139.93,139.93,139.6,139.74,49859.0,139.0605,139.0605,138.7326,138.8717,49859.0
2024-12-31 15:50:00,139.69,139.94,139.36,139.84,184520.0,138.822,139.0705,138.4941,138.9711,184520.0
2025-01-02 09:30:00,141.36,141.72,140.96,141.02,57248.0,140.4816,140.8394,140.0841,140.1438,57248.0
2025-01-02 09:40:00,140.93,141.26,140.86,141.14,22439.0,140.0543,140.3823,139.9848,140.263,22439.0
2025-01-02 09:50:00,141.27,141.3,140.66,140.87,27588.0,140.3922,140.422,139.786,139.9947,27588.0
2025-01-02 10:00:00,140.97,140.97,140.13,140.44,30718.0,140.0941,140.0941,139.2593,139.5674,30718.0
2025-01-02 10:10:00,140.29,140.32,140.04,140.15,20743.0,139.4183,139.4481,139.1698,139.2792,20743.0
2025-01-02 10:20:00,140.07,140.19,139.86,140.06,18906.0,139.1997,139.3189,138.991,139.1897,18906.0
2025-01-02 10:30:00,140.06,140.67,140.0,140.66,26087.0,139.1897,139.7959,139.1301,139.786,26087.0
2025-01-02 10:40:00,140.58,140.65,140.3,140.63,15343.0,139.7065,139.7761,139.4282,139.7562,15343.0
2025-01-02 10:50:00,140.64,140.81,140.49,140.65,22691.0,139.7661,139.9351,139.6171,139.7761,22691.0
2025-01-02 11:00:00,140.59,140.59,139.82,139.9,28350.0,139.7164,139.7164,138.9512,139.0307,28350.0
2025-01-02 11:10:00,139.9,139.9,139.58,139.84,19736.0,139.0307,139.0307,138.7127,138.9711,19736.0
2025-01-02 11:20:00,139.9,139.9,139.61,139.81,17100.0,139.0307,139.0307,138.7425,138.9413,17100.0
2025-01-02 11:30:00,139.8,139.88,139.52,139.75,16560.0,138.9313,139.0108,138.6531,138.8816,16560.0
2025-01-02 11:40:00,139.76,139.91,139.61,139.71,25954.0,138.8916,139.0407,138.7425,138.8419,25954.0
2025-01-02 11:50:00,139.7,139.81,139.5,139.52,18891.0,138.832,138.9413,138.6332,138.6531,18891.0
2025-01-02 12:00:00,139.51,139.58,139.39,139.39,13871.0,138.6431,138.7127,138.5239,138.5239,13871.0
2025-01-02 12:10:00,139.44,139.84,139.43,139.76,13528.0,138.5736,138.9711,138.5636,138.8916,13528.0
2025-01-02 12:20:00,139.73,139.76,138.94,139.02,75556.0,138.8618,138.8916,138.0767,138.1562,75556.0
2025-01-02 12:30:00,139.01,139.04,138.2,138.36,48317.0,138.1462,138.1761,137.3413,137.5003,48317.0
2025-01-02 12:40:00,138.37,138.55,138.09,138.21,45882.0,137.5102,137.6891,137.232,137.3512,45882.0
2025-01-02 12:50:00,138.2,138.57,138.11,138.49,17426.0,137.3413,137.709,137.2518,137.6295,17426.0
2025-01-02 13:00:00,138.41,138.41,137.8,137.87,37040.0,137.55,137.55,136.9438,137.0133,37040.0
2025-01-02 13:10:00,137.94,137.94,137.34,137.69,21201.0,137.0829,137.0829,136.4866,136.8344,21201.0
2025-01-02 13:20:00,137.74,137.78,137.32,137.43,28430.0,136.8841,136.9239,136.4667,136.5761,28430.0
2025-01-02 13:30:00,137.43,137.45,137.13,137.4,20708.0,136.5761,136.5959,136.2779,136.5463,20708.0
2025-01-02 13:40:00,137.38,137.38,137.07,137.25,31856.0,136.5264,136.5264,136.2183,136.3972,31856.0
2025-01-02 13:50:00,137.3,137.6,137.13,137.57,22332.0,136.4469,136.745,136.2779,136.7152,22332.0
2025-01-02 14:00:00,137.53,137.7,137.4,137.68,25165.0,136.6754,136.8444,136.5463,136.8245,25165.0
2025-01-02 14:10:00,137.64,137.75,137.46,137.52,26506.0,136.7848,136.8941,136.6059,136.6655,26506.0
2025-01-02 14:20:00,137.54,137.88,137.54,137.83,20414.0,136.6854,137.0233,136.6854,136.9736,20414.0
2025-01-02 14:30:00,137.81,137.93,137.59,137.77,26642.0,136.9537,137.073,136.7351,136.914,26642.0
2025-01-02 14:40:00,137.78,137.87,137.47,137.53,28474.0,136.9239,137.0133,136.6158,136.6754,28474.0
2025-01-02 14:50:00,137.53,137.66,137.35,137.37,34000.0,136.6754,136.8046,136.4966,136.5164,34000.0
2025-01-02 15:00:00,137.37,137.72,137.36,137.69,21035.0,136.5164,136.8643,136.5065,136.8344,21035.0
2025-01-02 15:10:00,137.74,137.74,137.5,137.59,46586.0,136.8841,136.8841,136.6456,136.7351,46586.0
2025-01-02 15:20:00,137.59,137.85,137.53,137.68,52293.0,136.7351,136.9935,136.6754,136.8245,52293.0
2025-01-02 15:30:00,137.72,137.77,137.18,137.21,49570.0,136.8643,136.914,136.3276,136.3574,49570.0
2025-01-02 15:40:00,137.18,137.7,137.08,137.63,42655.0,136.3276,136.8444,136.2282,136.7748,42655.0
2025-01-02 15:50:00,137.7,137.8,137.48,137.61,120873.0,136.8444,136.9438,136.6258,136.7549,120873.0
2025-01-03 09:30:00,139.17,139.54,138.69,139.07,51962.0,138.3053,138.673,137.8282,138.2059,51962.0
2025-01-03 09:40:00,139.07,139.07,138.28,138.38,25874.0,138.2059,138.2059,137.4208,137.5202,25874.0
2025-01-03 09:50:00,138.37,138.78,138.22,138.52,32348.0,137.5102,137.9177,137.3612,137.6593,32348.0
2025-01-03 10:00:00,138.59,139.24,138.23,139.13,39709.0,137.7289,138.3748,137.3711,138.2655,39709.0
2025-01-03 10:10:00,139.02,139.58,139.01,139.43,38988.0,138.1562,138.7127,138.1462,138.5636,38988.0
2025-01-03 10:20:00,139.51,140.3,139.46,140.11,27015.0,138.6431,139.4282,138.5935,139.2394,27015.0
2025-01-03 10:30:00,140.17,140.23,139.82,139.99,37899.0,139.299,139.3587,138.9512,139.1202,37899.0
2025-01-03 10:40:00,139.95,139.98,139.63,139.74,25034.0,139.0804,139.1102,138.7624,138.8717,25034.0
2025-01-03 10:50:00,139.72,139.89,139.68,139.81,20141.0,138.8518,139.0208,138.8121,138.9413,20141.0
2025-01-03 11:00:00,139.86,140.03,139.65,139.79,37762.0,138.991,139.1599,138.7823,138.9214,37762.0
2025-01-03 11:10:00,139.75,139.8,139.51,139.64,19100.0,138.8816,138.9313,138.6431,138.7723,19100.0
2025-01-03 11:20:00,139.65,139.77,139.59,139.72,28214.0,138.7823,138.9015,138.7226,138.8518,28214.0
2025-01-03 11:30:00,139.69,140.0,139.63,139.96,30486.0,138.822,139.1301,138.7624,139.0903,30486.0
2025-01-03 11:40:00,139.97,140.19,139.94,140.15,18727.0,139.1003,139.3189,139.0705,139.2792,18727.0
2025-01-03 11:50:00,140.18,140.2,140.01,140.09,20341.0,139.309,139.3289,139.14,139.2195,20341.0
2025-01-03 12:00:00,140.06,140.26,139.9,140.19,20819.0,139.1897,139.3885,139.0307,139.3189,20819.0
2025-01-03 12:10:00,140.22,140.4,140.11,140.15,23868.0,139.3487,139.5276,139.2394,139.2792,23868.0
2025-01-03 12:20:00,140.18,140.33,139.97,139.97,11096.0,139.309,139.458,139.1003,139.1003,11096.0
2025-01-03 12:30:00,139.97,140.11,139.97,140.0,15549.0,139.1003,139.2394,139.1003,139.1301,15549.0
2025-01-03 12:40:00,140.0,140.07,139.93,139.96,16258.0,139.1301,139.1997,139.0605,139.0903,16258.0
2025-01-03 12:50:00,139.96,140.01,139.8,139.84,17564.0,139.0903,139.14,138.9313,138.9711,17564.0
2025-01-03 13:00:00,139.88,139.89,139.71,139.77,13016.0,139.0108,139.0208,138.8419,138.9015,13016.0
2025-01-03 13:10:00,139.77,139.94,139.76,139.92,13609.0,138.9015,139.0705,138.8916,139.0506,13609.0
2025-01-03 13:20:00,139.9,140.16,139.9,140.12,17675.0,139.0307,139.2891,139.0307,139.2493,17675.0
2025-01-03 13:30:00,140.16,140.17,139.93,140.09,19225.0,139.2891,139.299,139.0605,139.2195,19225.0
2025-01-03 13:40:00,140.1,140.16,139.92,140.04,26523.0,139.2295,139.2891,139.0506,139.1698,26523.0
2025-01-03 13:50:00,140.1,140.13,139.92,139.93,32986.0,139.2295,139.2593,139.0506,139.0605,32986.0
2025-01-03 14:00:00,139.93,140.12,139.93,139.97,48854.0,139.0605,139.2493,139.0605,139.1003,48854.0
2025-01-03 14:10:00,139.97,139.98,139.84,139.87,15416.0,139.1003,139.1102,138.9711,139.0009,15416.0
2025-01-03 14:20:00,139.84,139.86,139.62,139.7,17198.0,138.9711,138.991,138.7525,138.832,17198.0
2025-01-03 14:30:00,139.69,139.9,139.68,139.89,19264.0,138.822,139.0307,138.8121,139.0208,19264.0
2025-01-03 14:40:00,139.85,140.03,139.84,139.89,27333.0,138.981,139.1599,138.9711,139.0208,27333.0
2025-01-03 14:50:00,139.93,140.04,139.84,140.03,12560.0,139.0605,139.1698,138.9711,139.1599,12560.0
2025-01-03 15:00:00,140.06,140.23,139.99,140.02,11138.0,139.1897,139.3587,139.1202,139.15,11138.0
2025-01-03 15:10:00,140.03,140.09,139.97,140.0,18605.0,139.1599,139.2195,139.1003,139.1301,18605.0
2025-01-03 15:20:00,140.01,140.41,139.98,140.35,38141.0,139.14,139.5375,139.1102,139.4779,38141.0
2025-01-03 15:30:00,140.35,140.42,140.11,140.21,36067.0,139.4779,139.5475,139.2394,139.3388,36067.0
2025-01-03 15:40:00,140.17,140.19,139.96,140.13,47405.0,139.299,139.3189,139.0903,139.2593,47405.0
2025-01-03 15:50:00,140.14,140.21,139.6,139.84,154503.0,139.2692,139.3388,138.7326,138.9711,154503.0
2025-01-06 09:30:00,140.78,140.93,140.0,140.55,56787.0,139.9052,140.0543,139.1301,139.6767,56787.0
2025-01-06 09:40:00,140.39,141.43,140.39,141.19,27394.0,139.5177,140.5512,139.5177,140.3127,27394.0
2025-01-06 09:50:00,141.19,141.42,140.91,141.42,16903.0,140.3127,140.5413,140.0344,140.5413,16903.0
2025-01-06 10:00:00,141.42,142.11,141.4,141.75,33964.0,140.5413,141.227,140.5214,140.8692,33964.0
2025-01-06 10:10:00,141.8,141.8,140.91,140.92,44673.0,140.9189,140.9189,140.0344,140.0444,44673.0
2025-01-06 10:20:00,140.92,141.1,140.7,140.79,23795.0,140.0444,140.2233,139.8257,139.9152,23795.0
2025-01-06 10:30:00,140.89,141.24,140.77,140.86,12717.0,140.0146,140.3624,139.8953,139.9848,12717.0
2025-01-06 10:40:00,140.9,140.93,140.61,140.69,17441.0,140.0245,140.0543,139.7363,139.8158,17441.0
2025-01-06 10:50:00,140.69,141.02,140.62,140.99,22534.0,139.8158,140.1438,139.7462,140.1139,22534.0
2025-01-06 11:00:00,140.97,141.22,140.76,140.99,18343.0,140.0941,140.3425,139.8854,140.1139,18343.0
2025-01-06 11:10:00,141.06,141.09,140.81,141.06,13023.0,140.1835,140.2133,139.9351,140.1835,13023.0
2025-01-06 11:20:00,141.09,141.4,141.08,141.21,15343.0,140.2133,140.5214,140.2034,140.3326,15343.0
2025-01-06 11:30:00,141.21,141.27,140.96,141.06,19042.0,140.3326,140.3922,140.0841,140.1835,19042.0
2025-01-06 11:40:00,141.05,141.13,140.88,141.06,15538.0,140.1736,140.2531,140.0046,140.1835,15538.0
2025-01-06 11:50:00,141.06,141.28,141.04,141.26,11923.0,140.1835,140.4021,140.1636,140.3823,11923.0
2025-01-06 12:00:00,141.24,141.29,140.87,140.94,20245.0,140.3624,140.4121,139.9947,140.0643,20245.0
2025-01-06 12:10:00,140.99,141.02,140.66,140.67,16284.0,140.1139,140.1438,139.786,139.7959,16284.0
2025-01-06 12:20:00,140.6,140.71,140.34,140.65,14644.0,139.7264,139.8357,139.468,139.7761,14644.0
2025-01-06 12:30:00,140.68,140.9,140.59,140.84,12610.0,139.8059,140.0245,139.7164,139.9649,12610.0
2025-01-06 12:40:00,140.84,140.86,140.62,140.68,20442.0,139.9649,139.9848,139.7462,139.8059,20442.0
2025-01-06 12:50:00,140.68,140.8,140.51,140.79,10321.0,139.8059,139.9251,139.6369,139.9152,10321.0
2025-01-06 13:00:00,140.81,140.81,140.49,140.61,20771.0,139.9351,139.9351,139.6171,139.7363,20771.0
2025-01-06 13:10:00,140.59,140.59,140.43,140.53,10925.0,139.7164,139.7164,139.5574,139.6568,10925.0
2025-01-06 13:20:00,140.53,140.54,140.43,140.47,13119.0,139.6568,139.6667,139.5574,139.5972,13119.0
2025-01-06 13:30:00,140.51,140.51,140.04,140.26,22770.0,139.6369,139.6369,139.1698,139.3885,22770.0
2025-01-06 13:40:00,140.24,140.24,140.01,140.09,13701.0,139.3686,139.3686,139.14,139.2195,13701.0
2025-01-06 13:50:00,140.09,140.24,140.01,140.14,20041.0,139.2195,139.3686,139.14,139.2692,20041.0
2025-01-06 14:00:00,140.15,140.19,139.92,140.16,30773.0,139.2792,139.3189,139.0506,139.2891,30773.0
2025-01-06 14:10:00,140.15,140.33,140.14,140.22,13806.0,139.2792,139.458,139.2692,139.3487,13806.0
2025-01-06 14:20:00,140.21,140.24,140.03,140.05,14496.0,139.3388,139.3686,139.1599,139.1798,14496.0
2025-01-06 14:30:00,140.01,140.12,139.96,140.0,22932.0,139.14,139.2493,139.0903,139.1301,22932.0
2025-01-06 14:40:00,140.01,140.01,139.81,139.81,28277.0,139.14,139.14,138.9413,138.9413,28277.0
2025-01-06 14:50:00,139.81,139.83,139.68,139.75,36300.0,138.9413,138.9612,138.8121,138.8816,36300.0
2025-01-06 15:00:00,139.69,139.76,139.46,139.5,36100.0,138.822,138.8916,138.5935,138.6332,36100.0
2025-01-06 15:10:00,139.5,139.5,139.24,139.33,42667.0,138.6332,138.6332,138.3748,138.4643,42667.0
2025-01-06 15:20:00,139.33,139.64,139.23,139.64,33502.0,138.4643,138.7723,138.3649,138.7723,33502.0
2025-01-06 15:30:00,139.66,139.91,139.56,139.82,63836.0,138.7922,139.0407,138.6928,138.9512,63836.0
2025-01-06 15:40:00,139.82,139.82,139.24,139.33,59574.0,138.9512,138.9512,138.3748,138.4643,59574.0
2025-01-06 15:50:00,139.38,139.56,139.15,139.43,162430.0,138.5139,138.6928,138.2854,138.5636,162430.0
2025-01-07 09:30:00,139.19,140.52,139.19,140.36,45699.0,138.3251,139.6469,138.3251,139.4879,45699.0
2025-01-07 09:40:00,140.36,140.62,140.33,140.59,22477.0,139.4879,139.7462,139.458,139.7164,22477.0
2025-01-07 09:50:00,140.59,141.19,140.59,141.02,47037.0,139.7164,140.3127,139.7164,140.1438,47037.0
2025-01-07 10:00:00,140.9,140.91,138.81,138.84,114891.0,140.0245,140.0344,137.9475,137.9773,114891.0
2025-01-07 10:10:00,138.84,139.2,138.75,139.19,44668.0,137.9773,138.3351,137.8879,138.3251,44668.0
2025-01-07 10:20:00,139.25,139.48,139.15,139.33,27437.0,138.3848,138.6133,138.2854,138.4643,27437.0
2025-01-07 10:30:00,139.36,139.9,139.1,139.18,32998.0,138.4941,139.0307,138.2357,138.3152,32998.0
2025-01-07 10:40:00,139.21,139.23,138.72,138.83,44882.0,138.345,138.3649,137.858,137.9674,44882.0
2025-01-07 10:50:00,138.86,139.81,138.86,139.81,21698.0,137.9972,138.9413,137.9972,138.9413,21698.0
2025-01-07 11:00:00,139.71,139.94,139.39,139.44,24819.0,138.8419,139.0705,138.5239,138.5736,24819.0
2025-01-07 11:10:00,139.44,139.58,138.6,138.67,76424.0,138.5736,138.7127,137.7388,137.8084,76424.0
2025-01-07 11:20:00,138.72,139.05,138.65,139.0,23464.0,137.858,138.186,137.7885,138.1363,23464.0
2025-01-07 11:30:00,138.96,138.96,138.38,138.78,46276.0,138.0966,138.0966,137.5202,137.9177,46276.0
2025-01-07 11:40:00,138.71,138.91,138.62,138.81,20524.0,137.8481,138.0469,137.7587,137.9475,20524.0
2025-01-07 11:50:00,138.81,138.81,138.33,138.42,27734.0,137.9475,137.9475,137.4705,137.5599,27734.0
2025-01-07 12:00:00,138.4,138.68,138.4,138.63,19643.0,137.54,137.8183,137.54,137.7686,19643.0
2025-01-07 12:10:00,138.58,139.0,138.52,138.94,23434.0,137.7189,138.1363,137.6593,138.0767,23434.0
2025-01-07 12:20:00,138.92,139.11,138.85,139.05,18958.0,138.0568,138.2456,137.9872,138.186,18958.0
2025-01-07 12:30:00,139.1,139.12,138.8,138.82,30537.0,138.2357,138.2556,137.9376,137.9574,30537.0
2025-01-07 12:40:00,138.81,138.87,138.55,138.55,14877.0,137.9475,138.0071,137.6891,137.6891,14877.0
2025-01-07 12:50:00,138.61,138.7,138.46,138.58,21650.0,137.7487,137.8382,137.5997,137.7189,21650.0
2025-01-07 13:00:00,138.58,138.95,138.57,138.82,19080.0,137.7189,138.0866,137.709,137.9574,19080.0
2025-01-07 13:10:00,138.82,139.05,138.77,139.02,27187.0,137.9574,138.186,137.9077,138.1562,27187.0
2025-01-07 13:20:00,139.01,139.17,138.99,139.11,29026.0,138.1462,138.3053,138.1264,138.2456,29026.0
2025-01-07 13:30:00,139.14,139.36,139.1,139.31,20204.0,138.2754,138.4941,138.2357,138.4444,20204.0
2025-01-07 13:40:00,139.34,139.4,139.18,139.33,21007.0,138.4742,138.5338,138.3152,138.4643,21007.0
2025-01-07 13:50:00,139.29,139.42,139.27,139.34,30138.0,138.4245,138.5537,138.4046,138.4742,30138.0
2025-01-07 14:00:00,139.35,139.5,139.25,139.49,40128.0,138.4841,138.6332,138.3848,138.6233,40128.0
2025-01-07 14:10:00,139.47,139.58,139.24,139.26,24160.0,138.6034,138.7127,138.3748,138.3947,24160.0
2025-01-07 14:20:00,139.26,139.31,139.04,139.17,32575.0,138.3947,138.4444,138.1761,138.3053,32575.0
2025-01-07 14:30:00,139.17,139.23,139.07,139.14,42134.0,138.3053,138.3649,138.2059,138.2754,42134.0
2025-01-07 14:40:00,139.14,139.31,139.07,139.09,27361.0,138.2754,138.4444,138.2059,138.2257,27361.0
2025-01-07 14:50:00,139.11,139.17,139.0,139.05,23953.0,138.2456,138.3053,138.1363,138.186,23953.0
2025-01-07 15:00:00,139.03,139.05,138.72,138.9,37647.0,138.1661,138.186,137.858,138.0369,37647.0
2025-01-07 15:10:00,138.91,138.94,138.19,138.55,107786.0,138.0469,138.0767,137.3313,137.6891,107786.0
2025-01-07 15:20:00,138.5,138.52,138.08,138.24,42092.0,137.6394,137.6593,137.222,137.381,42092.0
2025-01-07 15:30:00,138.24,138.28,137.56,137.87,111513.0,137.381,137.4208,136.7053,137.0133,111513.0
2025-01-07 15:40:00,137.85,138.07,137.42,137.59,76596.0,136.9935,137.2121,136.5661,136.7351,76596.0
2025-01-07 15:50:00,137.61,137.99,137.61,137.87,214097.0,136.7549,137.1326,136.7549,137.0133,214097.0
2025-01-08 09:30:00,136.92,137.7,136.81,136.85,61917.0,136.0692,136.8444,135.9599,135.9997,61917.0
2025-01-08 09:40:00,136.83,136.84,136.39,136.73,64564.0,135.9798,135.9897,135.5425,135.8804,64564.0
2025-01-08 09:50:00,136.78,137.06,136.52,136.95,76669.0,135.9301,136.2084,135.6717,136.099,76669.0
2025-01-08 10:00:00,136.99,138.45,136.86,138.41,61431.0,136.1388,137.5897,136.0096,137.55,61431.0
2025-01-08 10:10:00,138.44,138.5,137.98,138.2,49692.0,137.5798,137.6394,137.1226,137.3413,49692.0
2025-01-08 10:20:00,138.21,138.38,138.02,138.29,24539.0,137.3512,137.5202,137.1624,137.4307,24539.0
2025-01-08 10:30:00,138.25,138.67,138.04,138.45,33328.0,137.391,137.8084,137.1823,137.5897,33328.0
2025-01-08 10:40:00,138.47,138.78,138.41,138.76,25484.0,137.6096,137.9177,137.55,137.8978,25484.0
2025-01-08 10:50:00,138.77,139.79,138.75,139.79,81524.0,137.9077,138.9214,137.8879,138.9214,81524.0
2025-01-08 11:00:00,139.72,140.41,139.62,140.36,25870.0,138.8518,139.5375,138.7525,139.4879,25870.0
2025-01-08 11:10:00,140.31,140.47,139.92,140.09,25294.0,139.4382,139.5972,139.0506,139.2195,25294.0
2025-01-08 11:20:00,140.17,140.33,139.87,139.94,24518.0,139.299,139.458,139.0009,139.0705,24518.0
2025-01-08 11:30:00,140.03,140.19,139.79,140.19,21284.0,139.1599,139.3189,138.9214,139.3189,21284.0
2025-01-08 11:40:00,140.23,140.37,139.83,139.94,23774.0,139.3587,139.4978,138.9612,139.0705,23774.0
2025-01-08 11:50:00,139.96,139.97,139.6,139.78,19974.0,139.0903,139.1003,138.7326,138.9115,19974.0
2025-01-08 12:00:00,139.83,139.97,139.47,139.53,16722.0,138.9612,139.1003,138.6034,138.663,16722.0
2025-01-08 12:10:00,139.47,139.63,139.34,139.56,16280.0,138.6034,138.7624,138.4742,138.6928,16280.0
2025-01-08 12:20:00,139.59,139.59,139.32,139.52,18845.0,138.7226,138.7226,138.4543,138.6531,18845.0
2025-01-08 12:30:00,139.47,139.62,139.21,139.21,23887.0,138.6034,138.7525,138.345,138.345,23887.0
2025-01-08 12:40:00,139.18,139.29,139.13,139.19,19616.0,138.3152,138.4245,138.2655,138.3251,19616.0
2025-01-08 12:50:00,139.18,139.53,139.17,139.42,31896.0,138.3152,138.663,138.3053,138.5537,31896.0
2025-01-08 13:00:00,139.42,139.71,139.41,139.56,32387.0,138.5537,138.8419,138.5438,138.6928,32387.0
2025-01-08 13:10:00,139.52,139.58,139.36,139.41,17431.0,138.6531,138.7127,138.4941,138.5438,17431.0
2025-01-08 13:20:00,139.39,139.8,139.32,139.72,26971.0,138.5239,138.9313,138.4543,138.8518,26971.0
2025-01-08 13:30:00,139.72,139.75,139.49,139.62,33226.0,138.8518,138.8816,138.6233,138.7525,33226.0
2025-01-08 13:40:00,139.6,139.82,139.38,139.41,20584.0,138.7326,138.9512,138.5139,138.5438,20584.0
2025-01-08 13:50:00,139.34,139.44,139.17,139.3,33012.0,138.4742,138.5736,138.3053,138.4344,33012.0
2025-01-08 14:00:00,139.3,139.77,139.18,139.72,52968.0,138.4344,138.9015,138.3152,138.8518,52968.0
2025-01-08 14:10:00,139.66,139.83,139.44,139.83,26434.0,138.7922,138.9612,138.5736,138.9612,26434.0
2025-01-08 14:20:00,139.81,140.0,139.77,139.97,16899.0,138.9413,139.1301,138.9015,139.1003,16899.0
2025-01-08 14:30:00,139.93,139.94,139.74,139.82,47160.0,139.0605,139.0705,138.8717,138.9512,47160.0
2025-01-08 14:40:00,139.82,139.96,139.63,139.74,37711.0,138.9512,139.0903,138.7624,138.8717,37711.0
2025-01-08 14:50:00,139.78,139.9,139.69,139.76,20992.0,138.9115,139.0307,138.822,138.8916,20992.0
2025-01-08 15:00:00,139.75,139.94,139.59,139.66,43259.0,138.8816,139.0705,138.7226,138.7922,43259.0
2025-01-08 15:10:00,139.71,139.84,139.68,139.78,33077.0,138.8419,138.9711,138.8121,138.9115,33077.0
2025-01-08 15:20:00,139.8,139.91,139.66,139.75,59546.0,138.9313,139.0407,138.7922,138.8816,59546.0
2025-01-08 15:30:00,139.73,140.03,139.72,139.97,61492.0,138.8618,139.1599,138.8518,139.1003,61492.0
2025-01-08 15:40:00,139.96,140.15,139.81,140.12,91253.0,139.0903,139.2792,138.9413,139.2493,91253.0
2025-01-08 15:50:00,140.13,140.29,139.8,139.93,266568.0,139.2593,139.4183,138.9313,139.0605,266568.0
2025-01-10 09:30:00,139.0,139.79,138.0,139.71,90739.0,138.1363,138.9214,137.1425,138.8419,90739.0
2025-01-10 09:40:00,139.64,139.69,139.0,139.41,56776.0,138.7723,138.822,138.1363,138.5438,56776.0
2025-01-10 09:50:00,139.48,139.52,139.07,139.18,57509.0,138.6133,138.6531,138.2059,138.3152,57509.0
2025-01-10 10:00:00,139.07,139.07,138.04,138.28,80503.0,138.2059,138.2059,137.1823,137.4208,80503.0
2025-01-10 10:10:00,138.33,138.78,138.2,138.58,78987.0,137.4705,137.9177,137.3413,137.7189,78987.0
2025-01-10 10:20:00,138.58,138.89,138.46,138.47,54857.0,137.7189,138.027,137.5997,137.6096,54857.0
2025-01-10 10:30:00,138.42,138.98,138.35,138.59,32792.0,137.5599,138.1164,137.4903,137.7289,32792.0
2025-01-10 10:40:00,138.48,138.78,138.35,138.71,39312.0,137.6195,137.9177,137.4903,137.8481,39312.0
2025-01-10 10:50:00,138.72,138.81,138.35,138.81,49697.0,137.858,137.9475,137.4903,137.9475,49697.0
2025-01-10 11:00:00,138.8,138.84,138.44,138.84,39464.0,137.9376,137.9773,137.5798,137.9773,39464.0
2025-01-10 11:10:00,138.84,139.03,138.4,138.4,45098.0,137.9773,138.1661,137.54,137.54,45098.0
2025-01-10 11:20:00,138.47,138.68,138.4,138.62,18866.0,137.6096,137.8183,137.54,137.7587,18866.0
2025-01-10 11:30:00,138.56,138.63,138.28,138.47,42662.0,137.699,137.7686,137.4208,137.6096,42662.0
2025-01-10 11:40:00,138.47,138.72,138.28,138.39,30126.0,137.6096,137.858,137.4208,137.5301,30126.0
2025-01-10 11:50:00,138.45,138.47,138.15,138.27,31564.0,137.5897,137.6096,137.2916,137.4108,31564.0
2025-01-10 12:00:00,138.27,138.33,138.07,138.27,47584.0,137.4108,137.4705,137.2121,137.4108,47584.0
2025-01-10 12:10:00,138.27,138.35,138.16,138.28,30988.0,137.4108,137.4903,137.3015,137.4208,30988.0
2025-01-10 12:20:00,138.3,138.46,138.17,138.19,25520.0,137.4407,137.5997,137.3115,137.3313,25520.0
2025-01-10 12:30:00,138.25,138.49,138.21,138.27,40266.0,137.391,137.6295,137.3512,137.4108,40266.0
2025-01-10 12:40:00,138.28,138.35,138.23,138.33,33506.0,137.4208,137.4903,137.3711,137.4705,33506.0
2025-01-10 12:50:00,138.34,138.46,138.21,138.37,41802.0,137.4804,137.5997,137.3512,137.5102,41802.0
2025-01-10 13:00:00,138.37,138.37,137.93,138.02,28219.0,137.5102,137.5102,137.073,137.1624,28219.0
2025-01-10 13:10:00,138.05,138.09,137.71,138.0,55068.0,137.1922,137.232,136.8543,137.1425,55068.0
2025-01-10 13:20:00,138.0,138.4,137.96,138.22,38186.0,137.1425,137.54,137.1028,137.3612,38186.0
2025-01-10 13:30:00,138.22,138.62,138.13,138.62,27104.0,137.3612,137.7587,137.2717,137.7587,27104.0
2025-01-10 13:40:00,138.69,138.83,138.4,138.5,13804.0,137.8282,137.9674,137.54,137.6394,13804.0
2025-01-10 13:50:00,138.51,138.51,138.37,138.43,13757.0,137.6494,137.6494,137.5102,137.5699,13757.0
2025-01-10 14:00:00,138.49,138.49,138.03,138.09,15985.0,137.6295,137.6295,137.1723,137.232,15985.0
2025-01-10 14:10:00,138.04,138.14,138.03,138.03,24143.0,137.1823,137.2817,137.1723,137.1723,24143.0
2025-01-10 14:20:00,138.03,138.08,137.65,137.73,43878.0,137.1723,137.222,136.7947,136.8742,43878.0
2025-01-10 14:30:00,137.75,137.76,137.21,137.48,31092.0,136.8941,136.904,136.3574,136.6258,31092.0
2025-01-10 14:40:00,137.46,137.53,137.32,137.44,21487.0,136.6059,136.6754,136.4667,136.586,21487.0
2025-01-10 14:50:00,137.47,137.7,137.42,137.64,21138.0,136.6158,136.8444,136.5661,136.7848,21138.0
2025-01-10 15:00:00,137.61,137.61,137.27,137.27,36381.0,136.7549,136.7549,136.4171,136.4171,36381.0
2025-01-10 15:10:00,137.28,137.29,136.73,136.9,54728.0,136.427,136.4369,135.8804,136.0494,54728.0
2025-01-10 15:20:00,136.9,137.08,136.8,136.85,45737.0,136.0494,136.2282,135.95,135.9997,45737.0
2025-01-10 15:30:00,136.83,137.12,136.79,136.91,70467.0,135.9798,136.268,135.94,136.0593,70467.0
2025-01-10 15:40:00,136.9,136.96,136.65,136.68,77001.0,136.0494,136.109,135.8009,135.8307,77001.0
2025-01-10 15:50:00,136.66,136.75,136.28,136.59,315599.0,135.8108,135.9003,135.4332,135.7413,315599.0
2025-01-13 09:30:00,136.84,137.47,136.23,136.64,61288.0,135.9897,136.6158,135.3835,135.791,61288.0
2025-01-13 09:40:00,136.51,137.42,136.3,137.41,34900.0,135.6618,136.5661,135.4531,136.5562,34900.0
2025-01-13 09:50:00,137.43,138.17,137.16,137.94,46977.0,136.5761,137.3115,136.3077,137.0829,46977.0
2025-01-13 10:00:00,137.94,138.09,137.63,137.77,26739.0,137.0829,137.232,136.7748,136.914,26739.0
2025-01-13 10:10:00,137.78,137.78,137.32,137.43,37299.0,136.9239,136.9239,136.4667,136.5761,37299.0
2025-01-13 10:20:00,137.37,137.69,136.93,137.06,44708.0,136.5164,136.8344,136.0792,136.2084,44708.0
2025-01-13 10:30:00,137.01,137.14,136.64,136.94,45819.0,136.1587,136.2879,135.791,136.0891,45819.0
2025-01-13 10:40:00,136.91,137.2,136.81,136.91,36465.0,136.0593,136.3475,135.9599,136.0593,36465.0
2025-01-13 10:50:00,136.87,137.16,136.76,137.11,26497.0,136.0195,136.3077,135.9102,136.2581,26497.0
2025-01-13 11:00:00,137.12,137.12,136.41,136.71,30642.0,136.268,136.268,135.5624,135.8605,30642.0
2025-01-13 11:10:00,136.71,137.11,136.68,137.05,25268.0,135.8605,136.2581,135.8307,136.1984,25268.0
2025-01-13 11:20:00,137.01,137.53,137.0,137.49,32077.0,136.1587,136.6754,136.1487,136.6357,32077.0
2025-01-13 11:30:00,137.45,137.45,136.94,136.96,21143.0,136.5959,136.5959,136.0891,136.109,21143.0
2025-01-13 11:40:00,137.02,137.46,137.02,137.46,21507.0,136.1686,136.6059,136.1686,136.6059,21507.0
2025-01-13 11:50:00,137.46,137.46,137.01,137.02,30102.0,136.6059,136.6059,136.1587,136.1686,30102.0
2025-01-13 12:00:00,137.06,137.53,137.05,137.46,17291.0,136.2084,136.6754,136.1984,136.6059,17291.0
2025-01-13 12:10:00,137.45,137.78,137.41,137.71,23540.0,136.5959,136.9239,136.5562,136.8543,23540.0
2025-01-13 12:20:00,137.79,137.85,137.66,137.72,19064.0,136.9338,136.9935,136.8046,136.8643,19064.0
2025-01-13 12:30:00,137.68,137.73,137.44,137.44,22500.0,136.8245,136.8742,136.586,136.586,22500.0
2025-01-13 12:40:00,137.39,137.65,137.37,137.52,46338.0,136.5363,136.7947,136.5164,136.6655,46338.0
2025-01-13 12:50:00,137.54,137.54,137.19,137.45,59136.0,136.6854,136.6854,136.3376,136.5959,59136.0
2025-01-13 13:00:00,137.48,137.56,137.29,137.5,27390.0,136.6258,136.7053,136.4369,136.6456,27390.0
2025-01-13 13:10:00,137.53,137.73,137.53,137.68,56191.0,136.6754,136.8742,136.6754,136.8245,56191.0
2025-01-13 13:20:00,137.66,137.74,137.5,137.7,52459.0,136.8046,136.8841,136.6456,136.8444,52459.0
2025-01-13 13:30:00,137.72,137.78,137.61,137.76,76572.0,136.8643,136.9239,136.7549,136.904,76572.0
2025-01-13 13:40:00,137.73,137.89,137.68,137.8,52584.0,136.8742,137.0332,136.8245,136.9438,52584.0
2025-01-13 13:50:00,137.78,137.85,137.63,137.82,63125.0,136.9239,136.9935,136.7748,136.9636,63125.0
2025-01-13 14:00:00,137.82,137.99,137.67,137.96,96012.0,136.9636,137.1326,136.8146,137.1028,96012.0
2025-01-13 14:10:00,137.96,138.0,137.8,137.8,46073.0,137.1028,137.1425,136.9438,136.9438,46073.0
2025-01-13 14:20:00,137.8,138.08,137.76,138.08,104333.0,136.9438,137.222,136.904,137.222,104333.0
2025-01-13 14:30:00,138.07,138.14,137.81,138.0,55442.0,137.2121,137.2817,136.9537,137.1425,55442.0
2025-01-13 14:40:00,138.03,138.28,137.78,137.86,26091.0,137.1723,137.4208,136.9239,137.0034,26091.0
2025-01-13 14:50:00,137.89,138.17,137.81,138.12,24595.0,137.0332,137.3115,136.9537,137.2618,24595.0
2025-01-13 15:00:00,138.09,138.24,138.01,138.15,34038.0,137.232,137.381,137.1525,137.2916,34038.0
2025-01-13 15:10:00,138.16,138.16,137.78,137.94,58581.0,137.3015,137.3015,136.9239,137.0829,58581.0
2025-01-13 15:20:00,137.94,138.0,137.73,137.9,44293.0,137.0829,137.1425,136.8742,137.0431,44293.0
2025-01-13 15:30:00,137.85,137.93,137.71,137.85,55417.0,136.9935,137.073,136.8543,136.9935,55417.0
2025-01-13 15:40:00,137.89,138.01,137.71,137.88,67834.0,137.0332,137.1525,136.8543,137.0233,67834.0
2025-01-13 15:50:00,137.86,138.45,137.81,138.39,212444.0,137.0034,137.5897,136.9537,137.5301,212444.0
2025-01-14 09:30:00,142.5,143.55,141.38,141.7,290665.0,141.6146,142.658,140.5015,140.8195,290665.0
2025-01-14 09:40:00,141.85,142.15,141.38,141.56,80589.0,140.9686,141.2667,140.5015,140.6804,80589.0
2025-01-14 09:50:00,141.57,141.94,141.36,141.83,93339.0,140.6903,141.058,140.4816,140.9487,93339.0
2025-01-14 10:00:00,141.83,141.94,141.33,141.43,74214.0,140.9487,141.058,140.4518,140.5512,74214.0
2025-01-14 10:10:00,141.43,142.01,141.31,141.52,58092.0,140.5512,141.1276,140.432,140.6407,58092.0
2025-01-14 10:20:00,141.5,141.93,141.46,141.87,40618.0,140.6208,141.0481,140.581,140.9885,40618.0
2025-01-14 10:30:00,141.86,142.13,141.74,142.08,23127.0,140.9785,141.2469,140.8593,141.1972,23127.0
2025-01-14 10:40:00,142.09,142.83,142.07,142.69,37377.0,141.2071,141.9425,141.1872,141.8034,37377.0
2025-01-14 10:50:00,142.67,142.75,142.4,142.52,35138.0,141.7835,141.863,141.5152,141.6344,35138.0
2025-01-14 11:00:00,142.5,142.51,141.85,142.03,48577.0,141.6146,141.6245,140.9686,141.1475,48577.0
2025-01-14 11:10:00,142.03,142.4,141.77,142.09,33427.0,141.1475,141.5152,140.8891,141.2071,33427.0
2025-01-14 11:20:00,142.13,142.26,141.85,142.04,47638.0,141.2469,141.3761,140.9686,141.1574,47638.0
2025-01-14 11:30:00,142.05,142.12,141.63,141.72,24384.0,141.1674,141.2369,140.75,140.8394,24384.0
2025-01-14 11:40:00,141.79,141.85,141.53,141.57,22669.0,140.909,140.9686,140.6506,140.6903,22669.0
2025-01-14 11:50:00,141.59,141.59,141.39,141.43,27088.0,140.7102,140.7102,140.5115,140.5512,27088.0
2025-01-14 12:00:00,141.49,141.64,141.34,141.41,33487.0,140.6108,140.7599,140.4618,140.5313,33487.0
2025-01-14 12:10:00,141.4,141.72,141.31,141.47,25760.0,140.5214,140.8394,140.432,140.591,25760.0
2025-01-14 12:20:00,141.47,142.05,141.33,141.88,44681.0,140.591,141.1674,140.4518,140.9984,44681.0
2025-01-14 12:30:00,141.95,141.96,141.48,141.64,57638.0,141.068,141.0779,140.6009,140.7599,57638.0
2025-01-14 12:40:00,141.62,142.19,141.61,142.14,29533.0,140.74,141.3065,140.7301,141.2568,29533.0
2025-01-14 12:50:00,142.17,142.24,141.88,142.08,26756.0,141.2866,141.3562,140.9984,141.1972,26756.0
2025-01-14 13:00:00,142.15,142.23,141.98,142.14,20008.0,141.2667,141.3462,141.0978,141.2568,20008.0
2025-01-14 13:10:00,142.13,142.28,141.98,142.2,27707.0,141.2469,141.3959,141.0978,141.3164,27707.0
2025-01-14 13:20:00,142.23,142.67,142.22,142.66,29345.0,141.3462,141.7835,141.3363,141.7736,29345.0
2025-01-14 13:30:00,142.65,142.65,142.39,142.48,31048.0,141.7636,141.7636,141.5052,141.5947,31048.0
2025-01-14 13:40:00,142.46,142.77,142.46,142.72,27817.0,141.5748,141.8829,141.5748,141.8332,27817.0
2025-01-14 13:50:00,142.72,142.73,142.53,142.71,23983.0,141.8332,141.8431,141.6444,141.8233,23983.0
2025-01-14 14:00:00,142.71,142.82,142.41,142.81,40534.0,141.8233,141.9326,141.5251,141.9226,40534.0
2025-01-14 14:10:00,142.8,142.94,142.66,142.87,35298.0,141.9127,142.0518,141.7736,141.9823,35298.0
2025-01-14 14:20:00,142.89,142.95,142.64,142.89,27749.0,142.0021,142.0618,141.7537,142.0021,27749.0
2025-01-14 14:30:00,142.85,143.04,142.74,142.88,32413.0,141.9624,142.1512,141.8531,141.9922,32413.0
2025-01-14 14:40:00,142.93,142.97,142.76,142.82,26499.0,142.0419,142.0816,141.8729,141.9326,26499.0
2025-01-14 14:50:00,142.81,142.82,142.28,142.33,28394.0,141.9226,141.9326,141.3959,141.4456,28394.0
2025-01-14 15:00:00,142.33,142.35,142.0,142.06,29778.0,141.4456,141.4655,141.1177,141.1773,29778.0
2025-01-14 15:10:00,142.02,142.4,141.99,142.39,42389.0,141.1375,141.5152,141.1077,141.5052,42389.0
2025-01-14 15:20:00,142.4,142.57,142.34,142.53,23441.0,141.5152,141.6841,141.4556,141.6444,23441.0
2025-01-14 15:30:00,142.59,142.86,142.5,142.77,33294.0,141.704,141.9723,141.6146,141.8829,33294.0
2025-01-14 15:40:00,142.79,142.96,142.66,142.82,46753.0,141.9028,142.0717,141.7736,141.9326,46753.0
2025-01-14 15:50:00,142.86,143.21,142.86,143.16,162799.0,141.9723,142.3201,141.9723,142.2705,162799.0
2025-01-15 09:30:00,149.0,149.95,146.45,146.67,339899.0,148.0742,149.0183,145.54,145.7587,339899.0
2025-01-15 09:40:00,146.66,146.95,146.2,146.83,98078.0,145.7487,146.0369,145.2916,145.9177,98078.0
2025-01-15 09:50:00,146.88,147.06,146.27,146.98,97730.0,145.9673,146.1462,145.3611,146.0667,97730.0
2025-01-15 10:00:00,146.95,147.15,146.43,146.97,70963.0,146.0369,146.2357,145.5201,146.0568,70963.0
2025-01-15 10:10:00,146.93,147.52,146.93,147.07,47181.0,146.017,146.6034,146.017,146.1562,47181.0
2025-01-15 10:20:00,147.06,147.26,146.65,147.18,90803.0,146.1462,146.345,145.7388,146.2655,90803.0
2025-01-15 10:30:00,147.07,147.19,146.68,146.72,66990.0,146.1562,146.2754,145.7686,145.8083,66990.0
2025-01-15 10:40:00,146.71,146.93,146.57,146.64,63032.0,145.7984,146.017,145.6593,145.7288,63032.0
2025-01-15 10:50:00,146.6,146.67,146.21,146.43,89172.0,145.6891,145.7587,145.3015,145.5201,89172.0
2025-01-15 11:00:00,146.43,146.56,146.05,146.24,42745.0,145.5201,145.6493,145.1425,145.3313,42745.0
2025-01-15 11:10:00,146.25,146.31,145.88,145.93,38562.0,145.3413,145.4009,144.9736,145.0232,38562.0
2025-01-15 11:20:00,145.94,146.14,145.57,145.57,46043.0,145.0332,145.2319,144.6655,144.6655,46043.0
2025-01-15 11:30:00,145.54,145.58,145.12,145.28,27441.0,144.6357,144.6754,144.2183,144.3773,27441.0
2025-01-15 11:40:00,145.33,145.58,145.24,145.49,28084.0,144.427,144.6754,144.3375,144.586,28084.0
2025-01-15 11:50:00,145.43,145.6,145.28,145.35,15218.0,144.5264,144.6953,144.3773,144.4469,15218.0
2025-01-15 12:00:00,145.47,145.91,145.47,145.88,20350.0,144.5661,145.0034,144.5661,144.9736,20350.0
2025-01-15 12:10:00,145.87,146.15,145.77,145.8,30782.0,144.9636,145.2419,144.8642,144.8941,30782.0
2025-01-15 12:20:00,145.75,145.97,145.49,145.49,14539.0,144.8444,145.063,144.586,144.586,14539.0
2025-01-15 12:30:00,145.55,145.69,145.46,145.51,13538.0,144.6456,144.7847,144.5562,144.6059,13538.0
2025-01-15 12:40:00,145.61,145.76,145.54,145.7,12542.0,144.7052,144.8543,144.6357,144.7947,12542.0
2025-01-15 12:50:00,145.66,145.77,145.48,145.48,18932.0,144.7549,144.8642,144.576,144.576,18932.0
2025-01-15 13:00:00,145.53,145.66,145.44,145.49,16490.0,144.6257,144.7549,144.5363,144.586,16490.0
2025-01-15 13:10:00,145.54,145.78,145.49,145.78,23444.0,144.6357,144.8742,144.586,144.8742,23444.0
2025-01-15 13:20:00,145.75,145.86,145.68,145.85,26071.0,144.8444,144.9537,144.7748,144.9437,26071.0
2025-01-15 13:30:00,145.82,146.04,145.54,145.98,32030.0,144.9139,145.1326,144.6357,145.0729,32030.0
2025-01-15 13:40:00,146.02,146.19,146.0,146.09,24096.0,145.1127,145.2816,145.0928,145.1823,24096.0
2025-01-15 13:50:00,146.09,146.13,145.89,146.0,25940.0,145.1823,145.222,144.9835,145.0928,25940.0
2025-01-15 14:00:00,146.03,146.08,145.92,145.97,22247.0,145.1226,145.1723,145.0133,145.063,22247.0
2025-01-15 14:10:00,145.97,146.05,145.91,145.99,17869.0,145.063,145.1425,145.0034,145.0829,17869.0
2025-01-15 14:20:00,145.99,146.04,145.79,146.02,24644.0,145.0829,145.1326,144.8841,145.1127,24644.0
2025-01-15 14:30:00,146.0,146.51,146.0,146.49,47999.0,145.0928,145.5996,145.0928,145.5798,47999.0
2025-01-15 14:40:00,146.48,146.64,146.3,146.48,19536.0,145.5698,145.7288,145.3909,145.5698,19536.0
2025-01-15 14:50:00,146.45,146.48,146.25,146.36,21597.0,145.54,145.5698,145.3413,145.4506,21597.0
2025-01-15 15:00:00,146.35,146.4,146.22,146.27,29051.0,145.4406,145.4903,145.3114,145.3611,29051.0
2025-01-15 15:10:00,146.27,146.3,146.09,146.09,36296.0,145.3611,145.3909,145.1823,145.1823,36296.0
2025-01-15 15:20:00,146.09,146.39,146.09,146.31,34944.0,145.1823,145.4804,145.1823,145.4009,34944.0
2025-01-15 15:30:00,146.34,146.36,146.1,146.11,48808.0,145.4307,145.4506,145.1922,145.2021,48808.0
2025-01-15 15:40:00,146.1,146.17,145.97,146.03,92948.0,145.1922,145.2618,145.063,145.1226,92948.0
2025-01-15 15:50:00,145.99,146.07,145.29,145.42,578306.0,145.0829,145.1624,144.3872,144.5164,578306.0
2025-01-16 09:30:00,145.41,145.41,143.87,144.94,54218.0,144.5065,144.5065,142.976,144.0394,54218.0
2025-01-16 09:40:00,145.0,145.18,144.57,144.58,72445.0,144.099,144.2779,143.6717,143.6816,72445.0
2025-01-16 09:50:00,144.49,144.66,143.48,143.69,92475.0,143.5922,143.7611,142.5885,142.7972,92475.0
2025-01-16 10:00:00,143.71,144.03,143.29,144.03,61179.0,142.817,143.1351,142.3997,143.1351,61179.0
2025-01-16 10:10:00,143.98,144.16,143.81,144.05,107478.0,143.0854,143.2642,142.9164,143.1549,107478.0
2025-01-16 10:20:00,143.97,144.81,143.88,144.81,59172.0,143.0754,143.9102,142.986,143.9102,59172.0
2025-01-16 10:30:00,144.78,145.0,144.55,144.99,34576.0,143.8804,144.099,143.6518,144.0891,34576.0
2025-01-16 10:40:00,145.02,145.16,144.71,144.96,46582.0,144.1189,144.258,143.8108,144.0593,46582.0
2025-01-16 10:50:00,145.03,145.13,144.68,145.06,54730.0,144.1288,144.2282,143.781,144.1587,54730.0
2025-01-16 11:00:00,145.02,145.4,144.98,145.11,42075.0,144.1189,144.4965,144.0792,144.2083,42075.0
2025-01-16 11:10:00,145.07,145.79,145.07,145.5,65300.0,144.1686,144.8841,144.1686,144.5959,65300.0
2025-01-16 11:20:00,145.49,145.65,145.43,145.56,52088.0,144.586,144.745,144.5264,144.6555,52088.0
2025-01-16 11:30:00,145.56,145.72,145.48,145.63,33551.0,144.6555,144.8146,144.576,144.7251,33551.0
2025-01-16 11:40:00,145.64,145.78,145.46,145.75,34199.0,144.7351,144.8742,144.5562,144.8444,34199.0
2025-01-16 11:50:00,145.75,145.82,145.65,145.69,30995.0,144.8444,144.9139,144.745,144.7847,30995.0
2025-01-16 12:00:00,145.69,145.75,145.53,145.66,34948.0,144.7847,144.8444,144.6257,144.7549,34948.0
2025-01-16 12:10:00,145.67,145.69,145.44,145.59,17640.0,144.7649,144.7847,144.5363,144.6854,17640.0
2025-01-16 12:20:00,145.64,145.64,145.35,145.62,19166.0,144.7351,144.7351,144.4469,144.7152,19166.0
2025-01-16 12:30:00,145.62,145.62,145.38,145.56,41175.0,144.7152,144.7152,144.4767,144.6555,41175.0
2025-01-16 12:40:00,145.56,145.65,145.41,145.58,44391.0,144.6555,144.745,144.5065,144.6754,44391.0
2025-01-16 12:50:00,145.58,145.63,145.42,145.54,16578.0,144.6754,144.7251,144.5164,144.6357,16578.0
2025-01-16 13:00:00,145.49,145.71,145.48,145.61,16496.0,144.586,144.8046,144.576,144.7052,16496.0
2025-01-16 13:10:00,145.59,145.66,145.43,145.44,18701.0,144.6854,144.7549,144.5264,144.5363,18701.0
2025-01-16 13:20:00,145.41,145.69,145.41,145.59,17057.0,144.5065,144.7847,144.5065,144.6854,17057.0
2025-01-16 13:30:00,145.55,145.6,145.42,145.52,27297.0,144.6456,144.6953,144.5164,144.6158,27297.0
2025-01-16 13:40:00,145.53,145.93,145.46,145.92,23133.0,144.6257,145.0232,144.5562,145.0133,23133.0
2025-01-16 13:50:00,145.93,146.0,145.69,145.86,31158.0,145.0232,145.0928,144.7847,144.9537,31158.0
2025-01-16 14:00:00,145.84,146.0,145.76,145.96,47448.0,144.9338,145.0928,144.8543,145.0531,47448.0
2025-01-16 14:10:00,145.99,146.15,145.89,146.1,26947.0,145.0829,145.2419,144.9835,145.1922,26947.0
2025-01-16 14:20:00,146.14,146.53,146.13,146.41,35840.0,145.2319,145.6195,145.222,145.5003,35840.0
2025-01-16 14:30:00,146.36,146.53,146.25,146.34,34009.0,145.4506,145.6195,145.3413,145.4307,34009.0
2025-01-16 14:40:00,146.34,146.43,146.25,146.4,31010.0,145.4307,145.5201,145.3413,145.4903,31010.0
2025-01-16 14:50:00,146.38,146.45,146.23,146.33,29363.0,145.4705,145.54,145.3214,145.4208,29363.0
2025-01-16 15:00:00,146.36,146.63,146.32,146.54,25974.0,145.4506,145.7189,145.4108,145.6295,25974.0
2025-01-16 15:10:00,146.52,146.54,146.37,146.47,31876.0,145.6096,145.6295,145.4605,145.5599,31876.0
2025-01-16 15:20:00,146.52,146.67,146.41,146.62,57668.0,145.6096,145.7587,145.5003,145.709,57668.0
2025-01-16 15:30:00,146.64,146.65,146.47,146.52,51056.0,145.7288,145.7388,145.5599,145.6096,51056.0
2025-01-16 15:40:00,146.52,146.61,146.05,146.16,94428.0,145.6096,145.699,145.1425,145.2518,94428.0
2025-01-16 15:50:00,146.13,146.64,146.12,146.63,300544.0,145.222,145.7288,145.2121,145.7189,300544.0
2025-01-17 09:30:00,148.8,149.27,147.57,148.16,356514.0,147.8754,148.3425,146.6531,147.2394,356514.0
2025-01-17 09:40:00,148.15,148.83,148.15,148.63,42635.0,147.2295,147.9052,147.2295,147.7065,42635.0
2025-01-17 09:50:00,148.53,148.64,147.98,148.06,103811.0,147.6071,147.7164,147.0605,147.14,103811.0
2025-01-17 10:00:00,148.02,148.36,147.51,147.59,66549.0,147.1003,147.4381,146.5934,146.6729,66549.0
2025-01-17 10:10:00,147.59,148.07,147.58,147.91,34565.0,146.6729,147.15,146.663,146.9909,34565.0
2025-01-17 10:20:00,147.91,147.96,147.54,147.7,54580.0,146.9909,147.0406,146.6232,146.7823,54580.0
2025-01-17 10:30:00,147.76,147.89,147.34,147.8,35935.0,146.8419,146.9711,146.4245,146.8816,35935.0
2025-01-17 10:40:00,147.74,147.86,147.51,147.86,31981.0,146.822,146.9413,146.5934,146.9413,31981.0
2025-01-17 10:50:00,147.84,147.88,147.29,147.3,42859.0,146.9214,146.9611,146.3748,146.3847,42859.0
2025-01-17 11:00:00,147.28,147.49,147.1,147.29,40212.0,146.3649,146.5736,146.186,146.3748,40212.0
2025-01-17 11:10:00,147.26,147.46,146.94,147.31,21507.0,146.345,146.5437,146.027,146.3947,21507.0
2025-01-17 11:20:00,147.29,147.56,147.19,147.24,36681.0,146.3748,146.6431,146.2754,146.3251,36681.0
2025-01-17 11:30:00,147.28,147.38,146.99,146.99,41120.0,146.3649,146.4642,146.0767,146.0767,41120.0
2025-01-17 11:40:00,147.09,147.45,147.05,147.39,58868.0,146.176,146.5338,146.1363,146.4742,58868.0
2025-01-17 11:50:00,147.4,147.48,147.11,147.25,34358.0,146.4841,146.5636,146.1959,146.335,34358.0
2025-01-17 12:00:00,147.25,147.38,147.08,147.18,37445.0,146.335,146.4642,146.1661,146.2655,37445.0
2025-01-17 12:10:00,147.22,147.29,147.1,147.21,39157.0,146.3052,146.3748,146.186,146.2953,39157.0
2025-01-17 12:20:00,147.24,147.42,147.19,147.4,32711.0,146.3251,146.504,146.2754,146.4841,32711.0
2025-01-17 12:30:00,147.36,147.64,147.34,147.42,34949.0,146.4444,146.7226,146.4245,146.504,34949.0
2025-01-17 12:40:00,147.47,147.49,147.2,147.23,31365.0,146.5537,146.5736,146.2854,146.3152,31365.0
2025-01-17 12:50:00,147.23,147.47,147.23,147.37,27370.0,146.3152,146.5537,146.3152,146.4543,27370.0
2025-01-17 13:00:00,147.38,147.38,147.02,147.36,38225.0,146.4642,146.4642,146.1065,146.4444,38225.0
2025-01-17 13:10:00,147.38,147.52,147.25,147.31,26247.0,146.4642,146.6034,146.335,146.3947,26247.0
2025-01-17 13:20:00,147.31,147.56,147.31,147.31,37028.0,146.3947,146.6431,146.3947,146.3947,37028.0
2025-01-17 13:30:00,147.31,147.51,147.22,147.48,27342.0,146.3947,146.5934,146.3052,146.5636,27342.0
2025-01-17 13:40:00,147.49,147.58,147.36,147.45,24305.0,146.5736,146.663,146.4444,146.5338,24305.0
2025-01-17 13:50:00,147.44,147.45,147.17,147.17,23450.0,146.5239,146.5338,146.2555,146.2555,23450.0
2025-01-17 14:00:00,147.19,147.48,147.06,147.41,32572.0,146.2754,146.5636,146.1462,146.4941,32572.0
2025-01-17 14:10:00,147.42,147.43,147.25,147.25,29885.0,146.504,146.5139,146.335,146.335,29885.0
2025-01-17 14:20:00,147.25,147.58,147.24,147.51,36504.0,146.335,146.663,146.3251,146.5934,36504.0
2025-01-17 14:30:00,147.51,147.54,147.3,147.31,25751.0,146.5934,146.6232,146.3847,146.3947,25751.0
2025-01-17 14:40:00,147.3,147.65,147.3,147.53,24299.0,146.3847,146.7326,146.3847,146.6133,24299.0
2025-01-17 14:50:00,147.54,147.55,147.22,147.34,44761.0,146.6232,146.6332,146.3052,146.4245,44761.0
2025-01-17 15:00:00,147.33,147.5,147.04,147.47,52625.0,146.4145,146.5835,146.1264,146.5537,52625.0
2025-01-17 15:10:00,147.5,147.68,147.47,147.65,56182.0,146.5835,146.7624,146.5537,146.7326,56182.0
2025-01-17 15:20:00,147.66,147.79,147.51,147.78,141115.0,146.7425,146.8717,146.5934,146.8618,141115.0
2025-01-17 15:30:00,147.77,148.12,147.76,147.92,62514.0,146.8518,147.1996,146.8419,147.0009,62514.0
2025-01-17 15:40:00,147.94,147.97,147.61,147.65,128878.0,147.0208,147.0506,146.6928,146.7326,128878.0
2025-01-17 15:50:00,147.62,148.03,147.49,147.65,325995.0,146.7027,147.1102,146.5736,146.7326,325995.0
2025-01-21 09:30:00,151.9,152.78,148.51,151.18,427283.0,150.9562,151.8307,147.5872,150.2406,427283.0
2025-01-21 09:40:00,151.17,154.22,151.1,153.94,281813.0,150.2307,153.2617,150.1611,152.9835,281813.0
2025-01-21 09:50:00,153.87,153.87,150.61,150.75,114006.0,152.9139,152.9139,149.6742,149.8133,114006.0
2025-01-21 10:00:00,150.75,150.98,149.12,149.31,219203.0,149.8133,150.0419,148.1934,148.3822,219203.0
2025-01-21 10:10:00,149.27,149.35,147.97,148.55,171663.0,148.3425,148.422,147.0506,147.627,171663.0
2025-01-21 10:20:00,148.5,148.56,147.14,148.14,93531.0,147.5773,147.6369,146.2257,147.2195,93531.0
2025-01-21 10:30:00,148.11,148.32,147.43,148.22,69641.0,147.1897,147.3984,146.5139,147.299,69641.0
2025-01-21 10:40:00,148.22,148.61,147.9,147.98,69343.0,147.299,147.6866,146.981,147.0605,69343.0
2025-01-21 10:50:00,148.05,148.75,147.97,148.57,63846.0,147.1301,147.8257,147.0506,147.6468,63846.0
2025-01-21 11:00:00,148.53,148.53,147.97,148.12,70050.0,147.6071,147.6071,147.0506,147.1996,70050.0
2025-01-21 11:10:00,148.2,148.2,147.63,147.86,47155.0,147.2791,147.2791,146.7127,146.9413,47155.0
2025-01-21 11:20:00,147.91,148.11,147.47,147.55,56608.0,146.9909,147.1897,146.5537,146.6332,56608.0
2025-01-21 11:30:00,147.53,147.81,147.07,147.19,70597.0,146.6133,146.8916,146.1562,146.2754,70597.0
2025-01-21 11:40:00,147.2,147.33,146.33,146.39,133020.0,146.2854,146.4145,145.4208,145.4804,133020.0
2025-01-21 11:50:00,146.38,146.64,146.07,146.45,80902.0,145.4705,145.7288,145.1624,145.54,80902.0
2025-01-21 12:00:00,146.46,147.4,146.46,147.06,45181.0,145.55,146.4841,145.55,146.1462,45181.0
2025-01-21 12:10:00,146.97,147.58,146.77,147.3,37360.0,146.0568,146.663,145.858,146.3847,37360.0
2025-01-21 12:20:00,147.35,147.86,147.12,147.84,55370.0,146.4344,146.9413,146.2059,146.9214,55370.0
2025-01-21 12:30:00,147.71,148.21,147.71,148.16,52261.0,146.7922,147.2891,146.7922,147.2394,52261.0
2025-01-21 12:40:00,148.16,148.31,147.88,147.97,49574.0,147.2394,147.3885,146.9611,147.0506,49574.0
2025-01-21 12:50:00,147.97,148.05,147.67,147.81,34248.0,147.0506,147.1301,146.7524,146.8916,34248.0
2025-01-21 13:00:00,147.75,147.77,147.2,147.3,49328.0,146.8319,146.8518,146.2854,146.3847,49328.0
2025-01-21 13:10:00,147.28,147.28,146.81,147.0,29467.0,146.3649,146.3649,145.8978,146.0866,29467.0
2025-01-21 13:20:00,147.0,147.31,146.9,147.28,28453.0,146.0866,146.3947,145.9872,146.3649,28453.0
2025-01-21 13:30:00,147.28,147.29,146.9,147.02,29495.0,146.3649,146.3748,145.9872,146.1065,29495.0
2025-01-21 13:40:00,147.1,147.28,146.89,147.0,33117.0,146.186,146.3649,145.9773,146.0866,33117.0
2025-01-21 13:50:00,146.98,147.07,146.8,146.88,24234.0,146.0667,146.1562,145.8878,145.9673,24234.0
2025-01-21 14:00:00,146.83,146.87,146.48,146.65,27047.0,145.9177,145.9574,145.5698,145.7388,27047.0
2025-01-21 14:10:00,146.64,146.85,146.27,146.45,60208.0,145.7288,145.9375,145.3611,145.54,60208.0
2025-01-21 14:20:00,146.45,146.46,146.12,146.33,39268.0,145.54,145.55,145.2121,145.4208,39268.0
2025-01-21 14:30:00,146.33,146.35,145.91,145.95,48118.0,145.4208,145.4406,145.0034,145.0431,48118.0
2025-01-21 14:40:00,146.01,146.13,145.75,145.98,60907.0,145.1028,145.222,144.8444,145.0729,60907.0
2025-01-21 14:50:00,145.95,145.98,145.71,145.79,39221.0,145.0431,145.0729,144.8046,144.8841,39221.0
2025-01-21 15:00:00,145.79,145.79,145.41,145.55,33067.0,144.8841,144.8841,144.5065,144.6456,33067.0
2025-01-21 15:10:00,145.56,145.62,145.29,145.33,68654.0,144.6555,144.7152,144.3872,144.427,68654.0
2025-01-21 15:20:00,145.34,145.35,144.7,144.74,58952.0,144.4369,144.4469,143.8009,143.8406,58952.0
2025-01-21 15:30:00,144.74,144.74,144.24,144.24,69615.0,143.8406,143.8406,143.3437,143.3437,69615.0
2025-01-21 15:40:00,144.23,144.43,144.04,144.22,113118.0,143.3338,143.5326,143.145,143.3239,113118.0
2025-01-21 15:50:00,144.23,144.46,143.5,143.66,475196.0,143.3338,143.5624,142.6083,142.7674,475196.0
2025-01-22 09:30:00,143.55,145.99,143.52,145.22,142256.0,142.658,145.0829,142.6282,144.3177,142256.0
2025-01-22 09:40:00,145.28,145.39,144.33,144.51,58319.0,144.3773,144.4866,143.4332,143.6121,58319.0
2025-01-22 09:50:00,144.53,145.09,144.48,144.89,58841.0,143.6319,144.1885,143.5823,143.9897,58841.0
2025-01-22 10:00:00,144.87,146.11,144.69,146.1,101260.0,143.9698,145.2021,143.791,145.1922,101260.0
2025-01-22 10:10:00,146.11,146.25,145.55,145.6,77631.0,145.2021,145.3413,144.6456,144.6953,77631.0
2025-01-22 10:20:00,145.59,145.91,145.3,145.46,41840.0,144.6854,145.0034,144.3972,144.5562,41840.0
2025-01-22 10:30:00,145.38,145.87,145.0,145.69,45022.0,144.4767,144.9636,144.099,144.7847,45022.0
2025-01-22 10:40:00,145.7,145.84,145.12,145.16,27998.0,144.7947,144.9338,144.2183,144.258,27998.0
2025-01-22 10:50:00,145.21,145.44,144.99,145.1,44601.0,144.3077,144.5363,144.0891,144.1984,44601.0
2025-01-22 11:00:00,145.04,145.38,144.87,145.24,32719.0,144.1388,144.4767,143.9698,144.3375,32719.0
2025-01-22 11:10:00,145.21,145.38,145.07,145.09,48755.0,144.3077,144.4767,144.1686,144.1885,48755.0
2025-01-22 11:20:00,145.09,145.79,145.0,145.41,40611.0,144.1885,144.8841,144.099,144.5065,40611.0
2025-01-22 11:30:00,145.41,145.62,145.36,145.5,32646.0,144.5065,144.7152,144.4568,144.5959,32646.0
2025-01-22 11:40:00,145.5,145.54,145.08,145.15,30164.0,144.5959,144.6357,144.1785,144.2481,30164.0
2025-01-22 11:50:00,145.2,145.41,144.97,144.97,33070.0,144.2978,144.5065,144.0692,144.0692,33070.0
2025-01-22 12:00:00,145.0,145.19,144.97,145.0,49321.0,144.099,144.2878,144.0692,144.099,49321.0
2025-01-22 12:10:00,145.05,145.28,144.79,145.25,34525.0,144.1487,144.3773,143.8903,144.3475,34525.0
2025-01-22 12:20:00,145.25,145.48,145.15,145.15,50734.0,144.3475,144.576,144.2481,144.2481,50734.0
2025-01-22 12:30:00,145.12,145.3,145.03,145.29,31890.0,144.2183,144.3972,144.1288,144.3872,31890.0
2025-01-22 12:40:00,145.29,145.34,145.09,145.22,30773.0,144.3872,144.4369,144.1885,144.3177,30773.0
2025-01-22 12:50:00,145.22,145.35,145.12,145.19,28949.0,144.3177,144.4469,144.2183,144.2878,28949.0
2025-01-22 13:00:00,145.22,145.55,145.12,145.51,23689.0,144.3177,144.6456,144.2183,144.6059,23689.0
2025-01-22 13:10:00,145.48,145.54,145.31,145.38,30223.0,144.576,144.6357,144.4071,144.4767,30223.0
2025-01-22 13:20:00,145.37,145.64,145.32,145.64,24769.0,144.4667,144.7351,144.417,144.7351,24769.0
2025-01-22 13:30:00,145.65,145.87,145.63,145.69,21016.0,144.745,144.9636,144.7251,144.7847,21016.0
2025-01-22 13:40:00,145.72,145.76,145.55,145.68,16914.0,144.8146,144.8543,144.6456,144.7748,16914.0
2025-01-22 13:50:00,145.68,145.76,145.48,145.61,26931.0,144.7748,144.8543,144.576,144.7052,26931.0
2025-01-22 14:00:00,145.6,145.66,145.3,145.46,27365.0,144.6953,144.7549,144.3972,144.5562,27365.0
2025-01-22 14:10:00,145.46,145.55,145.38,145.39,24907.0,144.5562,144.6456,144.4767,144.4866,24907.0
2025-01-22 14:20:00,145.39,145.61,145.23,145.5,38692.0,144.4866,144.7052,144.3276,144.5959,38692.0
2025-01-22 14:30:00,145.47,145.48,145.33,145.44,26078.0,144.5661,144.576,144.427,144.5363,26078.0
2025-01-22 14:40:00,145.4,145.78,145.32,145.78,22934.0,144.4965,144.8742,144.417,144.8742,22934.0
2025-01-22 14:50:00,145.8,146.03,145.72,145.9,55330.0,144.8941,145.1226,144.8146,144.9934,55330.0
2025-01-22 15:00:00,145.86,146.11,145.79,146.05,41727.0,144.9537,145.2021,144.8841,145.1425,41727.0
2025-01-22 15:10:00,146.05,146.18,145.96,146.05,45323.0,145.1425,145.2717,145.0531,145.1425,45323.0
2025-01-22 15:20:00,146.02,146.11,145.87,145.98,50446.0,145.1127,145.2021,144.9636,145.0729,50446.0
2025-01-22 15:30:00,146.02,146.52,146.0,146.49,84019.0,145.1127,145.6096,145.0928,145.5798,84019.0
2025-01-22 15:40:00,146.53,146.97,146.52,146.85,124874.0,145.6195,146.0568,145.6096,145.9375,124874.0
2025-01-22 15:50:00,146.82,147.19,146.71,146.91,429774.0,145.9077,146.2754,145.7984,145.9972,429774.0
2025-01-23 09:30:00,146.23,146.48,144.58,144.58,68093.0,145.3214,145.5698,143.6816,143.6816,68093.0
2025-01-23 09:40:00,144.57,144.91,144.16,144.24,53670.0,143.6717,144.0096,143.2642,143.3437,53670.0
2025-01-23 09:50:00,144.34,144.48,144.06,144.4,52217.0,143.4431,143.5823,143.1649,143.5028,52217.0
2025-01-23 10:00:00,144.36,145.11,144.24,145.06,25999.0,143.463,144.2083,143.3437,144.1587,25999.0
2025-01-23 10:10:00,145.05,145.52,144.95,145.51,40108.0,144.1487,144.6158,144.0493,144.6059,40108.0
2025-01-23 10:20:00,145.5,145.57,144.71,144.71,25993.0,144.5959,144.6655,143.8108,143.8108,25993.0
2025-01-23 10:30:00,144.68,144.88,144.29,144.35,26811.0,143.781,143.9798,143.3934,143.4531,26811.0
2025-01-23 10:40:00,144.33,145.1,144.32,145.0,26311.0,143.4332,144.1984,143.4233,144.099,26311.0
2025-01-23 10:50:00,145.08,145.15,144.9,145.05,13891.0,144.1785,144.2481,143.9996,144.1487,13891.0
2025-01-23 11:00:00,145.08,145.36,145.07,145.16,17123.0,144.1785,144.4568,144.1686,144.258,17123.0
2025-01-23 11:10:00,145.15,145.35,144.81,145.35,23544.0,144.2481,144.4469,143.9102,144.4469,23544.0
2025-01-23 11:20:00,145.42,145.96,145.41,145.66,42187.0,144.5164,145.0531,144.5065,144.7549,42187.0
2025-01-23 11:30:00,145.75,145.83,145.43,145.63,17565.0,144.8444,144.9239,144.5264,144.7251,17565.0
2025-01-23 11:40:00,145.64,145.86,145.49,145.61,15522.0,144.7351,144.9537,144.586,144.7052,15522.0
2025-01-23 11:50:00,145.66,145.97,145.56,145.79,17144.0,144.7549,145.063,144.6555,144.8841,17144.0
2025-01-23 12:00:00,145.79,146.21,145.79,146.08,10077.0,144.8841,145.3015,144.8841,145.1723,10077.0
2025-01-23 12:10:00,146.13,146.24,146.09,146.17,15608.0,145.222,145.3313,145.1823,145.2618,15608.0
2025-01-23 12:20:00,146.16,146.19,146.02,146.02,22282.0,145.2518,145.2816,145.1127,145.1127,22282.0
2025-01-23 12:30:00,146.07,146.22,146.07,146.12,7636.0,145.1624,145.3114,145.1624,145.2121,7636.0
2025-01-23 12:40:00,146.11,146.31,146.07,146.19,11004.0,145.2021,145.4009,145.1624,145.2816,11004.0
2025-01-23 12:50:00,146.18,146.2,145.94,146.04,16076.0,145.2717,145.2916,145.0332,145.1326,16076.0
2025-01-23 13:00:00,146.06,146.22,146.04,146.22,12600.0,145.1524,145.3114,145.1326,145.3114,12600.0
2025-01-23 13:10:00,146.16,146.31,145.97,145.97,10164.0,145.2518,145.4009,145.063,145.063,10164.0
2025-01-23 13:20:00,145.98,145.99,145.67,145.73,22413.0,145.0729,145.0829,144.7649,144.8245,22413.0
2025-01-23 13:30:00,145.73,145.82,145.59,145.7,12586.0,144.8245,144.9139,144.6854,144.7947,12586.0
2025-01-23 13:40:00,145.69,145.7,145.47,145.5,23514.0,144.7847,144.7947,144.5661,144.5959,23514.0
2025-01-23 13:50:00,145.5,145.78,145.47,145.53,18512.0,144.5959,144.8742,144.5661,144.6257,18512.0
2025-01-23 14:00:00,145.57,145.94,145.5,145.94,38707.0,144.6655,145.0332,144.5959,145.0332,38707.0
2025-01-23 14:10:00,145.9,146.15,145.83,145.96,29689.0,144.9934,145.2419,144.9239,145.0531,29689.0
2025-01-23 14:20:00,145.95,145.98,145.56,145.57,65465.0,145.0431,145.0729,144.6555,144.6655,65465.0
2025-01-23 14:30:00,145.57,145.94,145.56,145.64,24566.0,144.6655,145.0332,144.6555,144.7351,24566.0
2025-01-23 14:40:00,145.69,145.69,145.49,145.59,17280.0,144.7847,144.7847,144.586,144.6854,17280.0
2025-01-23 14:50:00,145.58,145.76,145.5,145.54,28685.0,144.6754,144.8543,144.5959,144.6357,28685.0
2025-01-23 15:00:00,145.57,145.57,145.42,145.47,23225.0,144.6655,144.6655,144.5164,144.5661,23225.0
2025-01-23 15:10:00,145.44,145.46,145.27,145.33,25954.0,144.5363,144.5562,144.3673,144.427,25954.0
2025-01-23 15:20:00,145.31,145.44,145.19,145.31,23423.0,144.4071,144.5363,144.2878,144.4071,23423.0
2025-01-23 15:30:00,145.3,145.32,144.9,145.05,58296.0,144.3972,144.417,143.9996,144.1487,58296.0
2025-01-23 15:40:00,145.05,145.43,145.0,145.39,62507.0,144.1487,144.5264,144.099,144.4866,62507.0
2025-01-23 15:50:00,145.44,145.57,145.15,145.25,231967.0,144.5363,144.6655,144.2481,144.3475,231967.0
2025-01-24 09:30:00,145.07,145.3,143.77,143.99,105684.0,144.1686,144.3972,142.8767,143.0953,105684.0
2025-01-24 09:40:00,143.73,144.12,143.66,143.81,66373.0,142.8369,143.2245,142.7674,142.9164,66373.0
2025-01-24 09:50:00,143.87,144.27,143.67,144.26,53552.0,142.976,143.3736,142.7773,143.3636,53552.0
2025-01-24 10:00:00,144.26,144.26,143.79,143.87,37425.0,143.3636,143.3636,142.8965,142.976,37425.0
2025-01-24 10:10:00,143.95,144.2,143.72,143.93,51986.0,143.0556,143.304,142.827,143.0357,51986.0
2025-01-24 10:20:00,143.94,144.21,143.63,144.06,76183.0,143.0456,143.3139,142.7375,143.1649,76183.0
2025-01-24 10:30:00,144.1,144.39,143.93,144.24,27682.0,143.2046,143.4928,143.0357,143.3437,27682.0
2025-01-24 10:40:00,144.21,144.47,144.18,144.39,47921.0,143.3139,143.5723,143.2841,143.4928,47921.0
2025-01-24 10:50:00,144.4,144.59,144.32,144.44,70106.0,143.5028,143.6916,143.4233,143.5425,70106.0
2025-01-24 11:00:00,144.42,144.69,144.33,144.51,19393.0,143.5226,143.791,143.4332,143.6121,19393.0
2025-01-24 11:10:00,144.59,144.97,144.55,144.97,40386.0,143.6916,144.0692,143.6518,144.0692,40386.0
2025-01-24 11:20:00,144.97,144.97,144.65,144.85,39825.0,144.0692,144.0692,143.7512,143.95,39825.0
2025-01-24 11:30:00,144.81,144.93,144.54,144.54,21057.0,143.9102,144.0295,143.6419,143.6419,21057.0
2025-01-24 11:40:00,144.58,144.74,144.41,144.71,32419.0,143.6816,143.8406,143.5127,143.8108,32419.0
2025-01-24 11:50:00,144.76,144.9,144.57,144.67,31323.0,143.8605,143.9996,143.6717,143.7711,31323.0
2025-01-24 12:00:00,144.66,144.97,144.62,144.84,19386.0,143.7611,144.0692,143.7214,143.94,19386.0
2025-01-24 12:10:00,144.85,144.85,144.39,144.39,15315.0,143.95,143.95,143.4928,143.4928,15315.0
2025-01-24 12:20:00,144.43,144.8,144.42,144.45,26941.0,143.5326,143.9003,143.5226,143.5524,26941.0
2025-01-24 12:30:00,144.46,144.51,144.21,144.31,18974.0,143.5624,143.6121,143.3139,143.4133,18974.0
2025-01-24 12:40:00,144.21,144.31,144.05,144.26,25376.0,143.3139,143.4133,143.1549,143.3636,25376.0
2025-01-24 12:50:00,144.22,144.28,143.93,144.0,32375.0,143.3239,143.3835,143.0357,143.1052,32375.0
2025-01-24 13:00:00,143.98,144.05,143.83,144.01,18791.0,143.0854,143.1549,142.9363,143.1152,18791.0
2025-01-24 13:10:00,143.97,144.14,143.9,144.04,31125.0,143.0754,143.2444,143.0059,143.145,31125.0
2025-01-24 13:20:00,144.05,144.13,143.9,143.94,26100.0,143.1549,143.2344,143.0059,143.0456,26100.0
2025-01-24 13:30:00,143.9,144.08,143.9,144.02,21178.0,143.0059,143.1847,143.0059,143.1251,21178.0
2025-01-24 13:40:00,143.99,144.02,143.82,143.93,17896.0,143.0953,143.1251,142.9264,143.0357,17896.0
2025-01-24 13:50:00,143.93,144.07,143.74,143.86,19816.0,143.0357,143.1748,142.8469,142.9661,19816.0
2025-01-24 14:00:00,143.86,143.88,143.65,143.71,20507.0,142.9661,142.986,142.7574,142.817,20507.0
2025-01-24 14:10:00,143.71,143.74,143.45,143.65,22127.0,142.817,142.8469,142.5587,142.7574,22127.0
2025-01-24 14:20:00,143.63,143.68,143.56,143.59,15640.0,142.7375,142.7872,142.668,142.6978,15640.0
2025-01-24 14:30:00,143.58,143.7,143.47,143.53,25769.0,142.6879,142.8071,142.5785,142.6382,25769.0
2025-01-24 14:40:00,143.5,143.58,143.14,143.14,56547.0,142.6083,142.6879,142.2506,142.2506,56547.0
2025-01-24 14:50:00,143.14,143.35,143.01,143.07,29738.0,142.2506,142.4593,142.1214,142.181,29738.0
2025-01-24 15:00:00,143.06,143.21,143.01,143.06,24054.0,142.1711,142.3201,142.1214,142.1711,24054.0
2025-01-24 15:10:00,143.11,143.27,142.97,143.15,33832.0,142.2208,142.3798,142.0816,142.2605,33832.0
2025-01-24 15:20:00,143.18,143.19,142.81,142.91,47171.0,142.2903,142.3003,141.9226,142.022,47171.0
2025-01-24 15:30:00,142.94,142.99,142.7,142.89,49870.0,142.0518,142.1015,141.8133,142.0021,49870.0
2025-01-24 15:40:00,142.9,143.04,142.81,142.99,108680.0,142.0121,142.1512,141.9226,142.1015,108680.0
2025-01-24 15:50:00,142.99,143.05,142.83,142.92,268809.0,142.1015,142.1611,141.9425,142.032,268809.0
2025-01-27 09:30:00,142.3,147.25,142.29,146.75,263193.0,141.4158,146.335,141.4059,145.8382,263193.0
2025-01-27 09:40:00,146.75,148.12,146.67,147.25,148575.0,145.8382,147.1996,145.7587,146.335,148575.0
2025-01-27 09:50:00,147.23,148.54,146.99,147.87,128613.0,146.3152,147.617,146.0767,146.9512,128613.0
2025-01-27 10:00:00,147.87,147.91,146.58,146.59,98252.0,146.9512,146.9909,145.6692,145.6791,98252.0
2025-01-27 10:10:00,146.58,146.77,145.95,146.47,41062.0,145.6692,145.858,145.0431,145.5599,41062.0
2025-01-27 10:20:00,146.37,146.91,146.05,146.38,42048.0,145.4605,145.9972,145.1425,145.4705,42048.0
2025-01-27 10:30:00,146.39,146.86,146.04,146.44,85549.0,145.4804,145.9475,145.1326,145.5301,85549.0
2025-01-27 10:40:00,146.38,146.85,146.24,146.31,73188.0,145.4705,145.9375,145.3313,145.4009,73188.0
2025-01-27 10:50:00,146.37,146.57,146.29,146.43,37819.0,145.4605,145.6593,145.381,145.5201,37819.0
2025-01-27 11:00:00,146.44,146.75,146.35,146.52,36340.0,145.5301,145.8382,145.4406,145.6096,36340.0
2025-01-27 11:10:00,146.52,147.17,146.45,147.03,52115.0,145.6096,146.2555,145.54,146.1164,52115.0
2025-01-27 11:20:00,147.03,147.11,146.67,146.67,49833.0,146.1164,146.1959,145.7587,145.7587,49833.0
2025-01-27 11:30:00,146.69,146.72,146.25,146.26,36531.0,145.7785,145.8083,145.3413,145.3512,36531.0
2025-01-27 11:40:00,146.25,146.28,146.0,146.17,12833.0,145.3413,145.3711,145.0928,145.2618,12833.0
2025-01-27 11:50:00,146.23,146.23,145.66,145.68,24525.0,145.3214,145.3214,144.7549,144.7748,24525.0
2025-01-27 12:00:00,145.66,146.28,145.57,146.21,81265.0,144.7549,145.3711,144.6655,145.3015,81265.0
2025-01-27 12:10:00,146.24,146.33,145.92,145.99,42120.0,145.3313,145.4208,145.0133,145.0829,42120.0
2025-01-27 12:20:00,146.02,146.64,145.82,146.59,81386.0,145.1127,145.7288,144.9139,145.6791,81386.0
2025-01-27 12:30:00,146.59,147.0,146.54,147.0,45297.0,145.6791,146.0866,145.6295,146.0866,45297.0
2025-01-27 12:40:00,146.95,147.15,146.79,146.94,29475.0,146.0369,146.2357,145.8779,146.027,29475.0
2025-01-27 12:50:00,146.93,147.07,146.68,146.92,26912.0,146.017,146.1562,145.7686,146.0071,26912.0
2025-01-27 13:00:00,146.92,147.24,146.81,146.81,21946.0,146.0071,146.3251,145.8978,145.8978,21946.0
2025-01-27 13:10:00,146.87,146.99,146.43,146.47,33260.0,145.9574,146.0767,145.5201,145.5599,33260.0
2025-01-27 13:20:00,146.52,146.91,146.49,146.63,22439.0,145.6096,145.9972,145.5798,145.7189,22439.0
2025-01-27 13:30:00,146.7,147.19,146.63,146.94,19793.0,145.7885,146.2754,145.7189,146.027,19793.0
2025-01-27 13:40:00,146.95,147.12,146.92,146.92,16382.0,146.0369,146.2059,146.0071,146.0071,16382.0
2025-01-27 13:50:00,146.92,147.04,146.69,146.78,19588.0,146.0071,146.1264,145.7785,145.868,19588.0
2025-01-27 14:00:00,146.8,147.06,146.6,146.6,65200.0,145.8878,146.1462,145.6891,145.6891,65200.0
2025-01-27 14:10:00,146.6,146.98,146.58,146.95,44706.0,145.6891,146.0667,145.6692,146.0369,44706.0
2025-01-27 14:20:00,146.93,147.13,146.79,147.06,28189.0,146.017,146.2158,145.8779,146.1462,28189.0
2025-01-27 14:30:00,147.04,147.25,146.9,147.19,72373.0,146.1264,146.335,145.9872,146.2754,72373.0
2025-01-27 14:40:00,147.19,147.59,147.13,147.32,41759.0,146.2754,146.6729,146.2158,146.4046,41759.0
2025-01-27 14:50:00,147.33,147.43,147.18,147.29,16148.0,146.4145,146.5139,146.2655,146.3748,16148.0
2025-01-27 15:00:00,147.25,147.42,146.84,146.9,35936.0,146.335,146.504,145.9276,145.9872,35936.0
2025-01-27 15:10:00,146.93,147.23,146.84,147.09,47045.0,146.017,146.3152,145.9276,146.176,47045.0
2025-01-27 15:20:00,147.1,147.32,147.09,147.18,57286.0,146.186,146.4046,146.176,146.2655,57286.0
2025-01-27 15:30:00,147.21,147.51,146.9,147.44,67927.0,146.2953,146.5934,145.9872,146.5239,67927.0
2025-01-27 15:40:00,147.47,147.75,147.17,147.45,149907.0,146.5537,146.8319,146.2555,146.5338,149907.0
2025-01-27 15:50:00,147.42,147.61,147.12,147.34,385921.0,146.504,146.6928,146.2059,146.4245,385921.0
2025-01-28 09:30:00,146.92,147.09,145.11,145.65,128795.0,146.0071,146.176,144.2083,144.745,128795.0
2025-01-28 09:40:00,145.66,146.0,145.16,145.41,28113.0,144.7549,145.0928,144.258,144.5065,28113.0
2025-01-28 09:50:00,145.59,145.88,145.49,145.77,19207.0,144.6854,144.9736,144.586,144.8642,19207.0
2025-01-28 10:00:00,145.77,145.78,144.97,145.07,66569.0,144.8642,144.8742,144.0692,144.1686,66569.0
2025-01-28 10:10:00,145.0,145.29,144.88,145.08,48009.0,144.099,144.3872,143.9798,144.1785,48009.0
2025-01-28 10:20:00,145.13,145.26,144.86,145.1,40860.0,144.2282,144.3574,143.9599,144.1984,40860.0
2025-01-28 10:30:00,145.08,145.24,144.92,145.15,25061.0,144.1785,144.3375,144.0195,144.2481,25061.0
2025-01-28 10:40:00,145.22,145.59,145.08,145.59,26811.0,144.3177,144.6854,144.1785,144.6854,26811.0
2025-01-28 10:50:00,145.58,145.62,145.07,145.08,28285.0,144.6754,144.7152,144.1686,144.1785,28285.0
2025-01-28 11:00:00,145.07,145.33,144.95,144.98,25967.0,144.1686,144.427,144.0493,144.0792,25967.0
2025-01-28 11:10:00,145.02,145.24,144.91,144.94,24676.0,144.1189,144.3375,144.0096,144.0394,24676.0
2025-01-28 11:20:00,144.94,145.18,144.63,144.66,32955.0,144.0394,144.2779,143.7313,143.7611,32955.0
2025-01-28 11:30:00,144.65,144.72,144.33,144.59,27493.0,143.7512,143.8208,143.4332,143.6916,27493.0
2025-01-28 11:40:00,144.58,144.66,144.36,144.5,14819.0,143.6816,143.7611,143.463,143.6021,14819.0
2025-01-28 11:50:00,144.5,144.66,144.25,144.48,26407.0,143.6021,143.7611,143.3537,143.5823,26407.0
2025-01-28 12:00:00,144.42,144.56,144.16,144.44,34157.0,143.5226,143.6618,143.2642,143.5425,34157.0
2025-01-28 12:10:00,144.44,144.56,144.15,144.41,32799.0,143.5425,143.6618,143.2543,143.5127,32799.0
2025-01-28 12:20:00,144.38,144.48,144.17,144.17,21223.0,143.4829,143.5823,143.2742,143.2742,21223.0
2025-01-28 12:30:00,144.22,144.61,144.18,144.18,32464.0,143.3239,143.7115,143.2841,143.2841,32464.0
2025-01-28 12:40:00,144.18,144.44,144.17,144.39,19708.0,143.2841,143.5425,143.2742,143.4928,19708.0
2025-01-28 12:50:00,144.43,144.59,144.35,144.46,16131.0,143.5326,143.6916,143.4531,143.5624,16131.0
2025-01-28 13:00:00,144.48,144.79,144.45,144.75,25301.0,143.5823,143.8903,143.5524,143.8506,25301.0
2025-01-28 13:10:00,144.75,144.88,144.74,144.84,15779.0,143.8506,143.9798,143.8406,143.94,15779.0
2025-01-28 13:20:00,144.87,144.94,144.76,144.77,20020.0,143.9698,144.0394,143.8605,143.8705,20020.0
2025-01-28 13:30:00,144.77,145.03,144.73,144.93,24734.0,143.8705,144.1288,143.8307,144.0295,24734.0
2025-01-28 13:40:00,144.93,144.96,144.81,144.86,13693.0,144.0295,144.0593,143.9102,143.9599,13693.0
2025-01-28 13:50:00,144.86,144.88,144.52,144.52,21878.0,143.9599,143.9798,143.622,143.622,21878.0
2025-01-28 14:00:00,144.56,144.73,144.49,144.59,50798.0,143.6618,143.8307,143.5922,143.6916,50798.0
2025-01-28 14:10:00,144.59,144.59,144.25,144.34,19214.0,143.6916,143.6916,143.3537,143.4431,19214.0
2025-01-28 14:20:00,144.34,144.51,144.3,144.31,22272.0,143.4431,143.6121,143.4034,143.4133,22272.0
2025-01-28 14:30:00,144.32,144.6,144.3,144.52,24827.0,143.4233,143.7015,143.4034,143.622,24827.0
2025-01-28 14:40:00,144.52,144.78,144.5,144.69,34615.0,143.622,143.8804,143.6021,143.791,34615.0
2025-01-28 14:50:00,144.68,144.71,144.46,144.48,30563.0,143.781,143.8108,143.5624,143.5823,30563.0
2025-01-28 15:00:00,144.49,144.66,144.41,144.43,24719.0,143.5922,143.7611,143.5127,143.5326,24719.0
2025-01-28 15:10:00,144.4,144.45,144.15,144.45,22379.0,143.5028,143.5524,143.2543,143.5524,22379.0
2025-01-28 15:20:00,144.48,144.63,144.39,144.51,25257.0,143.5823,143.7313,143.4928,143.6121,25257.0
2025-01-28 15:30:00,144.51,144.71,144.45,144.68,42955.0,143.6121,143.8108,143.5524,143.781,42955.0
2025-01-28 15:40:00,144.68,144.71,144.49,144.64,48134.0,143.781,143.8108,143.5922,143.7413,48134.0
2025-01-28 15:50:00,144.66,144.81,143.85,143.91,186599.0,143.7611,143.9102,142.9562,143.0158,186599.0
2025-01-29 09:30:00,143.95,144.49,143.7,144.49,40298.0,143.0556,143.5922,142.8071,143.5922,40298.0
2025-01-29 09:40:00,144.48,144.48,143.72,143.9,34703.0,143.5823,143.5823,142.827,143.0059,34703.0
2025-01-29 09:50:00,143.88,143.92,143.37,143.37,23449.0,142.986,143.0257,142.4792,142.4792,23449.0
2025-01-29 10:00:00,143.37,143.68,143.01,143.06,33992.0,142.4792,142.7872,142.1214,142.1711,33992.0
2025-01-29 10:10:00,143.04,143.32,142.77,142.85,44788.0,142.1512,142.4295,141.8829,141.9624,44788.0
2025-01-29 10:20:00,142.9,143.18,142.89,143.05,39866.0,142.0121,142.2903,142.0021,142.1611,39866.0
2025-01-29 10:30:00,143.06,143.07,142.77,142.96,21834.0,142.1711,142.181,141.8829,142.0717,21834.0
2025-01-29 10:40:00,142.97,143.02,142.51,142.55,56644.0,142.0816,142.1313,141.6245,141.6643,56644.0
2025-01-29 10:50:00,142.55,142.8,142.53,142.58,34472.0,141.6643,141.9127,141.6444,141.6941,34472.0
2025-01-29 11:00:00,142.54,142.64,142.19,142.39,35292.0,141.6543,141.7537,141.3065,141.5052,35292.0
2025-01-29 11:10:00,142.37,142.58,142.19,142.31,65362.0,141.4854,141.6941,141.3065,141.4257,65362.0
2025-01-29 11:20:00,142.31,142.61,142.21,142.39,34445.0,141.4257,141.7239,141.3264,141.5052,34445.0
2025-01-29 11:30:00,142.39,142.53,142.29,142.42,35048.0,141.5052,141.6444,141.4059,141.5351,35048.0
2025-01-29 11:40:00,142.43,142.58,142.2,142.55,23324.0,141.545,141.6941,141.3164,141.6643,23324.0
2025-01-29 11:50:00,142.6,142.74,142.42,142.53,19584.0,141.7139,141.8531,141.5351,141.6444,19584.0
2025-01-29 12:00:00,142.53,142.85,142.52,142.8,39342.0,141.6444,141.9624,141.6344,141.9127,39342.0
2025-01-29 12:10:00,142.81,142.93,142.68,142.93,30678.0,141.9226,142.0419,141.7934,142.0419,30678.0
2025-01-29 12:20:00,142.92,143.02,142.7,142.79,27179.0,142.032,142.1313,141.8133,141.9028,27179.0
2025-01-29 12:30:00,142.8,143.05,142.77,142.97,36094.0,141.9127,142.1611,141.8829,142.0816,36094.0
2025-01-29 12:40:00,143.01,143.04,142.86,142.92,25747.0,142.1214,142.1512,141.9723,142.032,25747.0
2025-01-29 12:50:00,142.96,143.11,142.9,143.05,40289.0,142.0717,142.2208,142.0121,142.1611,40289.0
2025-01-29 13:00:00,143.02,143.05,142.64,142.97,50522.0,142.1313,142.1611,141.7537,142.0816,50522.0
2025-01-29 13:10:00,143.0,143.16,142.96,143.08,40872.0,142.1115,142.2705,142.0717,142.191,40872.0
2025-01-29 13:20:00,143.08,143.26,143.0,143.0,39108.0,142.191,142.3698,142.1115,142.1115,39108.0
2025-01-29 13:30:00,143.02,143.16,142.99,143.06,43538.0,142.1313,142.2705,142.1015,142.1711,43538.0
2025-01-29 13:40:00,143.08,143.29,142.96,143.19,40522.0,142.191,142.3997,142.0717,142.3003,40522.0
2025-01-29 13:50:00,143.2,143.59,143.13,143.22,38490.0,142.3102,142.6978,142.2406,142.3301,38490.0
2025-01-29 14:00:00,143.19,143.19,141.45,141.55,65707.0,142.3003,142.3003,140.5711,140.6705,65707.0
2025-01-29 14:10:00,141.55,141.65,141.14,141.65,67722.0,140.6705,140.7698,140.263,140.7698,67722.0
2025-01-29 14:20:00,141.64,141.67,141.2,141.21,55506.0,140.7599,140.7897,140.3226,140.3326,55506.0
2025-01-29 14:30:00,141.18,141.9,140.94,141.77,166688.0,140.3028,141.0183,140.0643,140.8891,166688.0
2025-01-29 14:40:00,141.81,142.56,141.72,142.19,86032.0,140.9288,141.6742,140.8394,141.3065,86032.0
2025-01-29 14:50:00,142.19,142.69,141.67,141.94,43278.0,141.3065,141.8034,140.7897,141.058,43278.0
2025-01-29 15:00:00,141.87,141.92,141.1,141.65,55052.0,140.9885,141.0382,140.2233,140.7698,55052.0
2025-01-29 15:10:00,141.67,141.82,141.16,141.53,48527.0,140.7897,140.9388,140.2829,140.6506,48527.0
2025-01-29 15:20:00,141.55,141.85,141.48,141.55,38451.0,140.6705,140.9686,140.6009,140.6705,38451.0
2025-01-29 15:30:00,141.55,141.64,141.17,141.4,52411.0,140.6705,140.7599,140.2928,140.5214,52411.0
2025-01-29 15:40:00,141.4,141.91,141.4,141.85,79321.0,140.5214,141.0282,140.5214,140.9686,79321.0
2025-01-29 15:50:00,141.83,142.05,141.55,141.88,226772.0,140.9487,141.1674,140.6705,140.9984,226772.0
2025-01-30 09:30:00,143.1,143.69,142.88,143.11,56365.0,142.2108,142.7972,141.9922,142.2208,56365.0
2025-01-30 09:40:00,143.14,143.14,142.1,142.25,27569.0,142.2506,142.2506,141.217,141.3661,27569.0
2025-01-30 09:50:00,142.22,143.4,142.1,143.25,34323.0,141.3363,142.509,141.217,142.3599,34323.0
2025-01-30 10:00:00,143.17,143.74,143.1,143.72,89026.0,142.2804,142.8469,142.2108,142.827,89026.0
2025-01-30 10:10:00,143.66,144.33,143.65,144.15,85896.0,142.7674,143.4332,142.7574,143.2543,85896.0
2025-01-30 10:20:00,144.12,144.12,143.64,144.07,93722.0,143.2245,143.2245,142.7475,143.1748,93722.0
2025-01-30 10:30:00,144.16,145.38,144.16,145.37,178216.0,143.2642,144.4767,143.2642,144.4667,178216.0
2025-01-30 10:40:00,145.28,145.69,145.21,145.41,64079.0,144.3773,144.7847,144.3077,144.5065,64079.0
2025-01-30 10:50:00,145.32,145.36,144.54,144.72,47608.0,144.417,144.4568,143.6419,143.8208,47608.0
2025-01-30 11:00:00,144.72,145.11,144.61,144.92,39048.0,143.8208,144.2083,143.7115,144.0195,39048.0
2025-01-30 11:10:00,144.94,145.39,144.9,145.06,42678.0,144.0394,144.4866,143.9996,144.1587,42678.0
2025-01-30 11:20:00,145.0,145.71,145.0,145.71,40771.0,144.099,144.8046,144.099,144.8046,40771.0
2025-01-30 11:30:00,145.64,145.85,145.62,145.75,32548.0,144.7351,144.9437,144.7152,144.8444,32548.0
2025-01-30 11:40:00,145.75,146.1,145.71,146.1,39152.0,144.8444,145.1922,144.8046,145.1922,39152.0
2025-01-30 11:50:00,146.11,146.42,145.92,145.94,37703.0,145.2021,145.5102,145.0133,145.0332,37703.0
2025-01-30 12:00:00,145.94,146.0,145.4,145.53,37824.0,145.0332,145.0928,144.4965,144.6257,37824.0
2025-01-30 12:10:00,145.46,145.7,145.24,145.48,24594.0,144.5562,144.7947,144.3375,144.576,24594.0
2025-01-30 12:20:00,145.47,145.69,145.34,145.4,31437.0,144.5661,144.7847,144.4369,144.4965,31437.0
2025-01-30 12:30:00,145.38,145.62,145.38,145.62,17453.0,144.4767,144.7152,144.4767,144.7152,17453.0
2025-01-30 12:40:00,145.62,145.77,145.51,145.52,27389.0,144.7152,144.8642,144.6059,144.6158,27389.0
2025-01-30 12:50:00,145.51,145.85,145.49,145.7,30082.0,144.6059,144.9437,144.586,144.7947,30082.0
2025-01-30 13:00:00,145.7,146.17,145.7,145.9,30383.0,144.7947,145.2618,144.7947,144.9934,30383.0
2025-01-30 13:10:00,145.9,146.1,145.87,146.02,31481.0,144.9934,145.1922,144.9636,145.1127,31481.0
2025-01-30 13:20:00,146.07,146.43,146.03,146.43,24133.0,145.1624,145.5201,145.1226,145.5201,24133.0
2025-01-30 13:30:00,146.44,146.9,146.41,146.86,47789.0,145.5301,145.9872,145.5003,145.9475,47789.0
2025-01-30 13:40:00,146.86,147.22,146.76,147.21,65570.0,145.9475,146.3052,145.8481,146.2953,65570.0
2025-01-30 13:50:00,147.22,147.39,146.77,146.77,46007.0,146.3052,146.4742,145.858,145.858,46007.0
2025-01-30 14:00:00,146.75,146.76,146.37,146.43,26695.0,145.8382,145.8481,145.4605,145.5201,26695.0
2025-01-30 14:10:00,146.47,146.59,146.21,146.28,25694.0,145.5599,145.6791,145.3015,145.3711,25694.0
2025-01-30 14:20:00,146.25,146.41,146.2,146.24,30849.0,145.3413,145.5003,145.2916,145.3313,30849.0
2025-01-30 14:30:00,146.25,146.39,146.14,146.26,28643.0,145.3413,145.4804,145.2319,145.3512,28643.0
2025-01-30 14:40:00,146.25,146.29,146.06,146.2,19551.0,145.3413,145.381,145.1524,145.2916,19551.0
2025-01-30 14:50:00,146.2,146.21,145.92,145.94,36969.0,145.2916,145.3015,145.0133,145.0332,36969.0
2025-01-30 15:00:00,145.94,146.4,145.91,146.39,25280.0,145.0332,145.4903,145.0034,145.4804,25280.0
2025-01-30 15:10:00,146.4,146.4,146.03,146.39,29881.0,145.4903,145.4903,145.1226,145.4804,29881.0
2025-01-30 15:20:00,146.36,146.56,146.27,146.28,29212.0,145.4506,145.6493,145.3611,145.3711,29212.0
2025-01-30 15:30:00,146.29,146.46,145.42,145.42,58090.0,145.381,145.55,144.5164,144.5164,58090.0
2025-01-30 15:40:00,145.36,145.37,144.5,145.3,110053.0,144.4568,144.4667,143.6021,144.3972,110053.0
2025-01-30 15:50:00,145.35,146.07,145.21,145.91,220862.0,144.4469,145.1624,144.3077,145.0034,220862.0
2025-01-31 09:30:00,144.42,145.01,143.56,143.79,42793.0,143.5226,144.109,142.668,142.8965,42793.0
2025-01-31 09:40:00,143.67,144.12,143.39,143.73,27614.0,142.7773,143.2245,142.499,142.8369,27614.0
2025-01-31 09:50:00,143.67,144.24,143.62,144.03,21488.0,142.7773,143.3437,142.7276,143.1351,21488.0
2025-01-31 10:00:00,144.01,144.79,144.01,144.76,17530.0,143.1152,143.8903,143.1152,143.8605,17530.0
2025-01-31 10:10:00,144.73,144.97,144.49,144.62,29499.0,143.8307,144.0692,143.5922,143.7214,29499.0
2025-01-31 10:20:00,144.61,145.32,144.52,145.32,42916.0,143.7115,144.417,143.622,144.417,42916.0
2025-01-31 10:30:00,145.31,145.46,145.18,145.3,26991.0,144.4071,144.5562,144.2779,144.3972,26991.0
2025-01-31 10:40:00,145.33,145.56,145.05,145.55,19916.0,144.427,144.6555,144.1487,144.6456,19916.0
2025-01-31 10:50:00,145.5,145.55,144.87,145.03,20981.0,144.5959,144.6456,143.9698,144.1288,20981.0
2025-01-31 11:00:00,145.06,145.19,144.74,145.16,20939.0,144.1587,144.2878,143.8406,144.258,20939.0
2025-01-31 11:10:00,145.11,145.26,144.98,145.06,14946.0,144.2083,144.3574,144.0792,144.1587,14946.0
2025-01-31 11:20:00,145.06,145.24,144.75,144.76,20676.0,144.1587,144.3375,143.8506,143.8605,20676.0
2025-01-31 11:30:00,144.81,144.98,144.67,144.89,30738.0,143.9102,144.0792,143.7711,143.9897,30738.0
2025-01-31 11:40:00,144.84,144.97,144.71,144.94,14502.0,143.94,144.0692,143.8108,144.0394,14502.0
2025-01-31 11:50:00,144.95,144.97,144.63,144.71,18150.0,144.0493,144.0692,143.7313,143.8108,18150.0
2025-01-31 12:00:00,144.72,144.83,144.53,144.83,26393.0,143.8208,143.9301,143.6319,143.9301,26393.0
2025-01-31 12:10:00,144.81,145.16,144.69,145.12,24083.0,143.9102,144.258,143.791,144.2183,24083.0
2025-01-31 12:20:00,145.15,145.48,145.07,145.42,20446.0,144.2481,144.576,144.1686,144.5164,20446.0
2025-01-31 12:30:00,145.44,145.85,145.42,145.8,28517.0,144.5363,144.9437,144.5164,144.8941,28517.0
2025-01-31 12:40:00,145.76,145.93,145.68,145.68,24689.0,144.8543,145.0232,144.7748,144.7748,24689.0
2025-01-31 12:50:00,145.66,145.99,145.49,145.62,35846.0,144.7549,145.0829,144.586,144.7152,35846.0
2025-01-31 13:00:00,145.56,145.76,145.49,145.73,27034.0,144.6555,144.8543,144.586,144.8245,27034.0
2025-01-31 13:10:00,145.69,145.84,145.32,145.36,51438.0,144.7847,144.9338,144.417,144.4568,51438.0
2025-01-31 13:20:00,145.31,145.37,144.37,144.41,25087.0,144.4071,144.4667,143.4729,143.5127,25087.0
2025-01-31 13:30:00,144.42,144.43,143.7,143.91,24382.0,143.5226,143.5326,142.8071,143.0158,24382.0
2025-01-31 13:40:00,143.88,144.12,143.81,144.12,15917.0,142.986,143.2245,142.9164,143.2245,15917.0
2025-01-31 13:50:00,144.09,144.23,143.57,143.58,8837.0,143.1947,143.3338,142.6779,142.6879,8837.0
2025-01-31 14:00:00,143.59,143.81,143.02,143.09,22428.0,142.6978,142.9164,142.1313,142.2009,22428.0
2025-01-31 14:10:00,143.03,143.45,143.03,143.13,20830.0,142.1413,142.5587,142.1413,142.2406,20830.0
2025-01-31 14:20:00,143.18,143.62,143.13,143.61,30069.0,142.2903,142.7276,142.2406,142.7177,30069.0
2025-01-31 14:30:00,143.64,143.83,143.27,143.45,36535.0,142.7475,142.9363,142.3798,142.5587,36535.0
2025-01-31 14:40:00,143.45,143.45,142.92,143.3,24046.0,142.5587,142.5587,142.032,142.4096,24046.0
2025-01-31 14:50:00,143.32,143.6,143.08,143.09,30236.0,142.4295,142.7077,142.191,142.2009,30236.0
2025-01-31 15:00:00,143.1,143.1,142.3,142.31,20463.0,142.2108,142.2108,141.4158,141.4257,20463.0
2025-01-31 15:10:00,142.34,142.68,142.3,142.63,43731.0,141.4556,141.7934,141.4158,141.7438,43731.0
2025-01-31 15:20:00,142.67,142.79,142.32,142.49,40730.0,141.7835,141.9028,141.4357,141.6046,40730.0
2025-01-31 15:30:00,142.49,142.64,142.15,142.3,71594.0,141.6046,141.7537,141.2667,141.4158,71594.0
2025-01-31 15:40:00,142.31,142.45,142.0,142.44,82680.0,141.4257,141.5649,141.1177,141.5549,82680.0
2025-01-31 15:50:00,142.44,142.47,141.73,141.9,385347.0,141.5549,141.5847,140.8493,141.0183,385347.0
2025-02-03 09:30:00,139.86,139.98,137.12,137.87,151450.0,138.991,139.1102,136.268,137.0133,151450.0
2025-02-03 09:40:00,137.88,138.06,136.82,136.97,62214.0,137.0233,137.2021,135.9699,136.1189,62214.0
2025-02-03 09:50:00,136.97,137.47,136.78,137.06,44023.0,136.1189,136.6158,135.9301,136.2084,44023.0
2025-02-03 10:00:00,137.06,137.89,136.82,136.92,146097.0,136.2084,137.0332,135.9699,136.0692,146097.0
2025-02-03 10:10:00,136.91,137.17,136.54,136.85,41040.0,136.0593,136.3177,135.6916,135.9997,41040.0
2025-02-03 10:20:00,136.96,139.55,136.85,139.55,95973.0,136.109,138.6829,135.9997,138.6829,95973.0
2025-02-03 10:30:00,139.41,139.74,139.06,139.28,53670.0,138.5438,138.8717,138.1959,138.4146,53670.0
2025-02-03 10:40:00,139.2,139.61,138.73,139.03,40849.0,138.3351,138.7425,137.868,138.1661,40849.0
2025-02-03 10:50:00,139.09,139.63,139.04,139.38,52115.0,138.2257,138.7624,138.1761,138.5139,52115.0
2025-02-03 11:00:00,139.38,139.9,138.88,139.06,50243.0,138.5139,139.0307,138.0171,138.1959,50243.0
2025-02-03 11:10:00,139.13,139.77,139.1,139.76,30874.0,138.2655,138.9015,138.2357,138.8916,30874.0
2025-02-03 11:20:00,139.8,139.9,139.02,139.19,27221.0,138.9313,139.0307,138.1562,138.3251,27221.0
2025-02-03 11:30:00,139.25,139.75,139.19,139.72,18734.0,138.3848,138.8816,138.3251,138.8518,18734.0
2025-02-03 11:40:00,139.72,139.75,139.25,139.3,21147.0,138.8518,138.8816,138.3848,138.4344,21147.0
2025-02-03 11:50:00,139.42,139.54,138.82,139.05,17414.0,138.5537,138.673,137.9574,138.186,17414.0
2025-02-03 12:00:00,139.09,139.09,138.67,138.8,13872.0,138.2257,138.2257,137.8084,137.9376,13872.0
2025-02-03 12:10:00,138.82,138.88,138.61,138.67,16941.0,137.9574,138.0171,137.7487,137.8084,16941.0
2025-02-03 12:20:00,138.7,138.89,138.56,138.56,21957.0,137.8382,138.027,137.699,137.699,21957.0
2025-02-03 12:30:00,138.53,138.55,138.15,138.21,28296.0,137.6692,137.6891,137.2916,137.3512,28296.0
2025-02-03 12:40:00,138.21,138.36,138.1,138.1,23542.0,137.3512,137.5003,137.2419,137.2419,23542.0
2025-02-03 12:50:00,138.1,138.45,137.68,138.29,84722.0,137.2419,137.5897,136.8245,137.4307,84722.0
2025-02-03 13:00:00,138.19,138.62,137.89,138.31,24577.0,137.3313,137.7587,137.0332,137.4506,24577.0
2025-02-03 13:10:00,138.24,138.46,137.91,137.95,34869.0,137.381,137.5997,137.0531,137.0928,34869.0
2025-02-03 13:20:00,137.94,138.28,137.92,137.99,37215.0,137.0829,137.4208,137.063,137.1326,37215.0
2025-02-03 13:30:00,138.1,138.56,138.01,138.49,16996.0,137.2419,137.699,137.1525,137.6295,16996.0
2025-02-03 13:40:00,138.49,138.49,138.15,138.19,33815.0,137.6295,137.6295,137.2916,137.3313,33815.0
2025-02-03 13:50:00,138.22,138.45,138.14,138.21,41452.0,137.3612,137.5897,137.2817,137.3512,41452.0
2025-02-03 14:00:00,138.21,138.7,138.21,138.6,39813.0,137.3512,137.8382,137.3512,137.7388,39813.0
2025-02-03 14:10:00,138.68,138.78,138.44,138.45,21306.0,137.8183,137.9177,137.5798,137.5897,21306.0
2025-02-03 14:20:00,138.43,138.54,138.24,138.24,21765.0,137.5699,137.6792,137.381,137.381,21765.0
2025-02-03 14:30:00,138.29,138.46,138.23,138.23,19109.0,137.4307,137.5997,137.3711,137.3711,19109.0
2025-02-03 14:40:00,138.23,138.54,138.19,138.51,19765.0,137.3711,137.6792,137.3313,137.6494,19765.0
2025-02-03 14:50:00,138.5,138.55,138.02,138.22,20037.0,137.6394,137.6891,137.1624,137.3612,20037.0
2025-02-03 15:00:00,138.17,138.17,137.84,137.95,34348.0,137.3115,137.3115,136.9835,137.0928,34348.0
2025-02-03 15:10:00,137.97,138.05,137.86,137.96,34607.0,137.1127,137.1922,137.0034,137.1028,34607.0
2025-02-03 15:20:00,137.97,138.01,137.55,137.62,51048.0,137.1127,137.1525,136.6953,136.7649,51048.0
2025-02-03 15:30:00,137.61,137.81,137.43,137.52,108973.0,136.7549,136.9537,136.5761,136.6655,108973.0
2025-02-03 15:40:00,137.54,137.62,137.36,137.54,53672.0,136.6854,136.7649,136.5065,136.6854,53672.0
2025-02-03 15:50:00,137.58,137.84,137.34,137.39,282542.0,136.7251,136.9835,136.4866,136.5363,282542.0
2025-02-04 09:30:00,137.51,137.89,136.81,137.57,47704.0,136.6556,137.0332,135.9599,136.7152,47704.0
2025-02-04 09:40:00,137.56,137.8,137.17,137.61,20755.0,136.7053,136.9438,136.3177,136.7549,20755.0
2025-02-04 09:50:00,137.61,137.96,137.51,137.92,31057.0,136.7549,137.1028,136.6556,137.063,31057.0
2025-02-04 10:00:00,137.94,138.88,137.9,138.84,41193.0,137.0829,138.0171,137.0431,137.9773,41193.0
2025-02-04 10:10:00,138.9,139.88,138.83,139.65,41590.0,138.0369,139.0108,137.9674,138.7823,41590.0
2025-02-04 10:20:00,139.68,139.78,138.83,139.05,29047.0,138.8121,138.9115,137.9674,138.186,29047.0
2025-02-04 10:30:00,138.99,139.51,138.93,139.43,27133.0,138.1264,138.6431,138.0667,138.5636,27133.0
2025-02-04 10:40:00,139.43,139.54,139.2,139.38,28917.0,138.5636,138.673,138.3351,138.5139,28917.0
2025-02-04 10:50:00,139.38,139.53,139.07,139.09,27644.0,138.5139,138.663,138.2059,138.2257,27644.0
2025-02-04 11:00:00,139.12,139.44,138.99,139.36,24942.0,138.2556,138.5736,138.1264,138.4941,24942.0
2025-02-04 11:10:00,139.34,139.59,139.31,139.57,24572.0,138.4742,138.7226,138.4444,138.7028,24572.0
2025-02-04 11:20:00,139.55,139.82,139.51,139.82,27286.0,138.6829,138.9512,138.6431,138.9512,27286.0
2025-02-04 11:30:00,139.82,140.56,139.79,140.42,86829.0,138.9512,139.6866,138.9214,139.5475,86829.0
2025-02-04 11:40:00,140.42,140.47,139.91,139.91,25655.0,139.5475,139.5972,139.0407,139.0407,25655.0
2025-02-04 11:50:00,139.96,140.29,139.85,140.23,38538.0,139.0903,139.4183,138.981,139.3587,38538.0
2025-02-04 12:00:00,140.19,140.5,140.15,140.3,64802.0,139.3189,139.627,139.2792,139.4282,64802.0
2025-02-04 12:10:00,140.28,140.32,139.96,140.25,24919.0,139.4084,139.4481,139.0903,139.3785,24919.0
2025-02-04 12:20:00,140.31,140.47,140.09,140.16,25410.0,139.4382,139.5972,139.2195,139.2891,25410.0
2025-02-04 12:30:00,140.11,140.27,139.85,139.85,31583.0,139.2394,139.3984,138.981,138.981,31583.0
2025-02-04 12:40:00,139.9,140.0,139.83,139.94,15467.0,139.0307,139.1301,138.9612,139.0705,15467.0
2025-02-04 12:50:00,139.92,139.99,139.73,139.81,19390.0,139.0506,139.1202,138.8618,138.9413,19390.0
2025-02-04 13:00:00,139.82,140.02,139.75,139.9,11933.0,138.9512,139.15,138.8816,139.0307,11933.0
2025-02-04 13:10:00,139.9,140.0,139.73,139.76,19530.0,139.0307,139.1301,138.8618,138.8916,19530.0
2025-02-04 13:20:00,139.8,139.95,139.4,139.48,14654.0,138.9313,139.0804,138.5338,138.6133,14654.0
2025-02-04 13:30:00,139.48,139.72,139.47,139.5,32950.0,138.6133,138.8518,138.6034,138.6332,32950.0
2025-02-04 13:40:00,139.49,139.63,139.39,139.51,33036.0,138.6233,138.7624,138.5239,138.6431,33036.0
2025-02-04 13:50:00,139.5,139.61,139.43,139.43,18577.0,138.6332,138.7425,138.5636,138.5636,18577.0
2025-02-04 14:00:00,139.43,140.14,139.42,140.1,19070.0,138.5636,139.2692,138.5537,139.2295,19070.0
2025-02-04 14:10:00,140.07,140.23,140.05,140.22,11872.0,139.1997,139.3587,139.1798,139.3487,11872.0
2025-02-04 14:20:00,140.18,140.26,139.95,140.0,21157.0,139.309,139.3885,139.0804,139.1301,21157.0
2025-02-04 14:30:00,140.02,140.41,140.02,140.34,22988.0,139.15,139.5375,139.15,139.468,22988.0
2025-02-04 14:40:00,140.34,140.41,140.18,140.22,25165.0,139.468,139.5375,139.309,139.3487,25165.0
2025-02-04 14:50:00,140.21,140.4,140.11,140.27,28333.0,139.3388,139.5276,139.2394,139.3984,28333.0
2025-02-04 15:00:00,140.25,140.4,140.12,140.32,29802.0,139.3785,139.5276,139.2493,139.4481,29802.0
2025-02-04 15:10:00,140.36,140.44,140.14,140.41,31736.0,139.4879,139.5674,139.2692,139.5375,31736.0
2025-02-04 15:20:00,140.39,140.41,140.0,140.18,41393.0,139.5177,139.5375,139.1301,139.309,41393.0
2025-02-04 15:30:00,140.17,140.44,140.15,140.26,63240.0,139.299,139.5674,139.2792,139.3885,63240.0
2025-02-04 15:40:00,140.25,140.38,140.13,140.19,50974.0,139.3785,139.5077,139.2593,139.3189,50974.0
2025-02-04 15:50:00,140.21,140.25,139.43,139.76,208436.0,139.3388,139.3785,138.5636,138.8916,208436.0
2025-02-05 09:30:00,141.84,142.67,140.33,140.72,66494.0,140.9587,141.7835,139.458,139.8456,66494.0
2025-02-05 09:40:00,140.66,141.15,139.63,139.63,58986.0,139.786,140.2729,138.7624,138.7624,58986.0
2025-02-05 09:50:00,139.63,140.11,139.47,140.07,46439.0,138.7624,139.2394,138.6034,139.1997,46439.0
2025-02-05 10:00:00,140.12,140.7,139.76,140.7,52676.0,139.2493,139.8257,138.8916,139.8257,52676.0
2025-02-05 10:10:00,140.76,141.56,140.71,141.02,48101.0,139.8854,140.6804,139.8357,140.1438,48101.0
2025-02-05 10:20:00,140.95,141.09,140.72,141.09,26936.0,140.0742,140.2133,139.8456,140.2133,26936.0
2025-02-05 10:30:00,141.1,141.42,140.96,141.24,51632.0,140.2233,140.5413,140.0841,140.3624,51632.0
2025-02-05 10:40:00,141.28,141.28,140.61,140.64,33157.0,140.4021,140.4021,139.7363,139.7661,33157.0
2025-02-05 10:50:00,140.63,140.82,140.31,140.31,36693.0,139.7562,139.945,139.4382,139.4382,36693.0
2025-02-05 11:00:00,140.29,140.43,139.85,140.14,40062.0,139.4183,139.5574,138.981,139.2692,40062.0
2025-02-05 11:10:00,140.15,140.15,139.48,139.57,60029.0,139.2792,139.2792,138.6133,138.7028,60029.0
2025-02-05 11:20:00,139.54,139.78,139.45,139.57,25229.0,138.673,138.9115,138.5835,138.7028,25229.0
2025-02-05 11:30:00,139.56,139.58,139.36,139.42,25497.0,138.6928,138.7127,138.4941,138.5537,25497.0
2025-02-05 11:40:00,139.41,139.52,139.26,139.52,26188.0,138.5438,138.6531,138.3947,138.6531,26188.0
2025-02-05 11:50:00,139.5,139.61,139.29,139.32,24665.0,138.6332,138.7425,138.4245,138.4543,24665.0
2025-02-05 12:00:00,139.35,139.5,139.09,139.14,78035.0,138.4841,138.6332,138.2257,138.2754,78035.0
2025-02-05 12:10:00,139.14,139.14,138.67,138.9,56956.0,138.2754,138.2754,137.8084,138.0369,56956.0
2025-02-05 12:20:00,138.89,138.89,138.44,138.5,26815.0,138.027,138.027,137.5798,137.6394,26815.0
2025-02-05 12:30:00,138.54,138.73,138.52,138.68,29336.0,137.6792,137.868,137.6593,137.8183,29336.0
2025-02-05 12:40:00,138.68,138.91,138.67,138.9,20632.0,137.8183,138.0469,137.8084,138.0369,20632.0
2025-02-05 12:50:00,138.9,139.17,138.81,139.17,25918.0,138.0369,138.3053,137.9475,138.3053,25918.0
2025-02-05 13:00:00,139.17,139.28,138.96,139.09,24282.0,138.3053,138.4146,138.0966,138.2257,24282.0
2025-02-05 13:10:00,139.1,139.34,139.06,139.29,48616.0,138.2357,138.4742,138.1959,138.4245,48616.0
2025-02-05 13:20:00,139.3,139.31,139.01,139.09,30493.0,138.4344,138.4444,138.1462,138.2257,30493.0
2025-02-05 13:30:00,139.06,139.13,138.92,139.09,47805.0,138.1959,138.2655,138.0568,138.2257,47805.0
2025-02-05 13:40:00,139.13,139.16,138.92,139.13,23957.0,138.2655,138.2953,138.0568,138.2655,23957.0
2025-02-05 13:50:00,139.13,139.15,138.97,139.06,86344.0,138.2655,138.2854,138.1065,138.1959,86344.0
2025-02-05 14:00:00,139.11,139.39,139.05,139.37,23515.0,138.2456,138.5239,138.186,138.504,23515.0
2025-02-05 14:10:00,139.4,139.44,139.23,139.31,40191.0,138.5338,138.5736,138.3649,138.4444,40191.0
2025-02-05 14:20:00,139.33,139.36,139.02,139.12,33653.0,138.4643,138.4941,138.1562,138.2556,33653.0
2025-02-05 14:30:00,139.12,139.34,139.1,139.25,76992.0,138.2556,138.4742,138.2357,138.3848,76992.0
2025-02-05 14:40:00,139.22,139.28,139.0,139.05,159541.0,138.3549,138.4146,138.1363,138.186,159541.0
2025-02-05 14:50:00,139.07,139.08,138.83,138.88,22354.0,138.2059,138.2158,137.9674,138.0171,22354.0
2025-02-05 15:00:00,138.86,138.99,138.82,138.83,46571.0,137.9972,138.1264,137.9574,137.9674,46571.0
2025-02-05 15:10:00,138.83,138.94,138.73,138.83,57403.0,137.9674,138.0767,137.868,137.9674,57403.0
2025-02-05 15:20:00,138.81,138.85,138.45,138.47,40538.0,137.9475,137.9872,137.5897,137.6096,40538.0
2025-02-05 15:30:00,138.5,138.68,138.38,138.67,54273.0,137.6394,137.8183,137.5202,137.8084,54273.0
2025-02-05 15:40:00,138.71,138.79,138.34,138.43,63041.0,137.8481,137.9276,137.4804,137.5699,63041.0
2025-02-05 15:50:00,138.49,138.96,138.38,138.91,193780.0,137.6295,138.0966,137.5202,138.0469,193780.0
2025-02-06 09:30:00,138.92,139.71,138.59,139.44,63771.0,138.0568,138.8419,137.7289,138.5736,63771.0
2025-02-06 09:40:00,139.44,139.6,138.62,138.91,58600.0,138.5736,138.7326,137.7587,138.0469,58600.0
2025-02-06 09:50:00,138.89,138.9,138.49,138.75,50070.0,138.027,138.0369,137.6295,137.8879,50070.0
2025-02-06 10:00:00,138.75,139.54,138.75,139.54,204782.0,137.8879,138.673,137.8879,138.673,204782.0
2025-02-06 10:10:00,139.49,139.64,139.13,139.49,65609.0,138.6233,138.7723,138.2655,138.6233,65609.0
2025-02-06 10:20:00,139.51,139.59,139.1,139.11,58609.0,138.6431,138.7226,138.2357,138.2456,58609.0
2025-02-06 10:30:00,139.11,139.17,138.83,138.83,21458.0,138.2456,138.3053,137.9674,137.9674,21458.0
2025-02-06 10:40:00,138.89,139.05,138.83,139.05,23779.0,138.027,138.186,137.9674,138.186,23779.0
2025-02-06 10:50:00,139.05,139.35,139.04,139.28,53762.0,138.186,138.4841,138.1761,138.4146,53762.0
2025-02-06 11:00:00,139.28,139.57,139.28,139.49,28332.0,138.4146,138.7028,138.4146,138.6233,28332.0
2025-02-06 11:10:00,139.47,140.02,139.35,139.58,134451.0,138.6034,139.15,138.4841,138.7127,134451.0
2025-02-06 11:20:00,139.54,139.71,139.42,139.47,28725.0,138.673,138.8419,138.5537,138.6034,28725.0
2025-02-06 11:30:00,139.44,139.44,138.98,139.1,34791.0,138.5736,138.5736,138.1164,138.2357,34791.0
2025-02-06 11:40:00,139.11,139.11,138.8,138.86,62967.0,138.2456,138.2456,137.9376,137.9972,62967.0
2025-02-06 11:50:00,138.91,139.09,138.87,138.98,49383.0,138.0469,138.2257,138.0071,138.1164,49383.0
2025-02-06 12:00:00,138.95,139.09,138.8,138.9,30892.0,138.0866,138.2257,137.9376,138.0369,30892.0
2025-02-06 12:10:00,138.84,138.88,138.43,138.52,33299.0,137.9773,138.0171,137.5699,137.6593,33299.0
2025-02-06 12:20:00,138.53,138.68,138.5,138.61,37447.0,137.6692,137.8183,137.6394,137.7487,37447.0
2025-02-06 12:30:00,138.61,138.72,138.59,138.61,38793.0,137.7487,137.858,137.7289,137.7487,38793.0
2025-02-06 12:40:00,138.65,138.66,138.3,138.33,21073.0,137.7885,137.7984,137.4407,137.4705,21073.0
2025-02-06 12:50:00,138.3,138.37,138.04,138.09,26235.0,137.4407,137.5102,137.1823,137.232,26235.0
2025-02-06 13:00:00,138.09,138.1,137.85,137.89,37645.0,137.232,137.2419,136.9935,137.0332,37645.0
2025-02-06 13:10:00,137.91,138.01,137.45,137.64,174684.0,137.0531,137.1525,136.5959,136.7848,174684.0
2025-02-06 13:20:00,137.63,137.66,136.4,136.4,139411.0,136.7748,136.8046,135.5525,135.5525,139411.0
2025-02-06 13:30:00,136.4,136.83,135.84,136.82,137424.0,135.5525,135.9798,134.9959,135.9699,137424.0
2025-02-06 13:40:00,136.83,137.07,136.38,136.88,46821.0,135.9798,136.2183,135.5326,136.0295,46821.0
2025-02-06 13:50:00,136.85,136.94,136.35,136.42,36211.0,135.9997,136.0891,135.5028,135.5723,36211.0
2025-02-06 14:00:00,136.42,136.43,136.18,136.38,62101.0,135.5723,135.5823,135.3338,135.5326,62101.0
2025-02-06 14:10:00,136.34,136.42,135.94,136.04,42064.0,135.4928,135.5723,135.0953,135.1947,42064.0
2025-02-06 14:20:00,136.09,136.11,135.87,136.06,58640.0,135.2444,135.2643,135.0258,135.2146,58640.0
2025-02-06 14:30:00,136.06,136.18,135.85,135.99,79043.0,135.2146,135.3338,135.0059,135.145,79043.0
2025-02-06 14:40:00,135.98,136.48,135.82,136.47,41734.0,135.1351,135.632,134.9761,135.622,41734.0
2025-02-06 14:50:00,136.47,136.88,136.4,136.88,45699.0,135.622,136.0295,135.5525,136.0295,45699.0
2025-02-06 15:00:00,136.88,136.9,136.46,136.59,51422.0,136.0295,136.0494,135.6121,135.7413,51422.0
2025-02-06 15:10:00,136.61,136.73,136.39,136.39,65779.0,135.7612,135.8804,135.5425,135.5425,65779.0
2025-02-06 15:20:00,136.4,136.53,136.27,136.42,67143.0,135.5525,135.6817,135.4233,135.5723,67143.0
2025-02-06 15:30:00,136.42,136.57,136.18,136.48,154777.0,135.5723,135.7214,135.3338,135.632,154777.0
2025-02-06 15:40:00,136.49,136.61,136.09,136.25,123231.0,135.6419,135.7612,135.2444,135.4034,123231.0
2025-02-06 15:50:00,136.29,136.5,135.91,136.17,364648.0,135.4431,135.6518,135.0655,135.3239,364648.0
2025-02-07 09:30:00,134.92,135.02,132.75,132.89,179331.0,134.4974,134.5971,132.3342,132.4738,179331.0
2025-02-07 09:40:00,132.85,133.0,132.02,132.81,182785.0,132.4339,132.5834,131.6065,132.394,182785.0
2025-02-07 09:50:00,132.81,132.89,131.8,132.14,137947.0,132.394,132.4738,131.3872,131.7261,137947.0
2025-02-07 10:00:00,132.14,132.14,130.94,131.15,205220.0,131.7261,131.7261,130.5299,130.7392,205220.0
2025-02-07 10:10:00,131.18,131.26,130.6,130.94,138842.0,130.7691,130.8489,130.1909,130.5299,138842.0
2025-02-07 10:20:00,130.9,131.95,130.82,131.82,102974.0,130.49,131.5367,130.4103,131.4071,102974.0
2025-02-07 10:30:00,131.8,131.81,130.43,130.49,61337.0,131.3872,131.3972,130.0215,130.0813,61337.0
2025-02-07 10:40:00,130.47,130.6,130.08,130.42,60304.0,130.0614,130.1909,129.6726,130.0115,60304.0
2025-02-07 10:50:00,130.42,131.01,129.44,130.16,201421.0,130.0115,130.5997,129.0346,129.7523,201421.0
2025-02-07 11:00:00,130.15,130.44,129.89,130.13,93844.0,129.7424,130.0314,129.4832,129.7224,93844.0
2025-02-07 11:10:00,130.07,130.23,129.66,130.06,126042.0,129.6626,129.8221,129.2539,129.6526,126042.0
2025-02-07 11:20:00,130.13,130.26,129.61,129.62,57877.0,129.7224,129.852,129.204,129.214,57877.0
2025-02-07 11:30:00,129.69,130.02,129.55,129.59,50801.0,129.2838,129.6128,129.1442,129.1841,50801.0
2025-02-07 11:40:00,129.59,129.84,129.46,129.76,47993.0,129.1841,129.4333,129.0545,129.3536,47993.0
2025-02-07 11:50:00,129.72,129.84,129.45,129.63,52160.0,129.3137,129.4333,129.0446,129.224,52160.0
2025-02-07 12:00:00,129.65,129.84,129.31,129.64,61592.0,129.2439,129.4333,128.905,129.234,61592.0
2025-02-07 12:10:00,129.62,129.8,129.25,129.49,79152.0,129.214,129.3935,128.8452,129.0844,79152.0
2025-02-07 12:20:00,129.52,129.83,129.2,129.24,47197.0,129.1143,129.4234,128.7953,128.8352,47197.0
2025-02-07 12:30:00,129.2,129.36,128.95,129.08,67528.0,128.7953,128.9548,128.5461,128.6757,67528.0
2025-02-07 12:40:00,129.07,129.73,128.96,129.54,80591.0,128.6657,129.3237,128.5561,129.1343,80591.0
2025-02-07 12:50:00,129.55,129.68,129.29,129.52,97775.0,129.1442,129.2738,128.8851,129.1143,97775.0
2025-02-07 13:00:00,129.55,129.69,129.26,129.3,36950.0,129.1442,129.2838,128.8551,128.895,36950.0
2025-02-07 13:10:00,129.3,129.33,129.11,129.15,38894.0,128.895,128.9249,128.7056,128.7455,38894.0
2025-02-07 13:20:00,129.12,129.15,128.62,128.87,70745.0,128.7156,128.7455,128.2171,128.4664,70745.0
2025-02-07 13:30:00,128.84,128.88,128.69,128.72,46002.0,128.4365,128.4763,128.2869,128.3168,46002.0
2025-02-07 13:40:00,128.7,128.7,128.39,128.39,55469.0,128.2969,128.2969,127.9879,127.9879,55469.0
2025-02-07 13:50:00,128.42,128.53,128.25,128.29,80789.0,128.0178,128.1274,127.8483,127.8882,80789.0
2025-02-07 14:00:00,128.3,128.4,128.18,128.21,92379.0,127.8982,127.9978,127.7785,127.8084,92379.0
2025-02-07 14:10:00,128.21,128.21,127.91,128.06,68610.0,127.8084,127.8084,127.5094,127.6589,68610.0
2025-02-07 14:20:00,128.09,128.25,127.99,128.12,122999.0,127.6888,127.8483,127.5891,127.7187,122999.0
2025-02-07 14:30:00,128.09,128.67,127.88,128.63,170612.0,127.6888,128.267,127.4795,128.2271,170612.0
2025-02-07 14:40:00,128.59,128.72,128.41,128.42,54546.0,128.1872,128.3168,128.0078,128.0178,54546.0
2025-02-07 14:50:00,128.43,128.45,128.15,128.22,65690.0,128.0277,128.0477,127.7486,127.8184,65690.0
2025-02-07 15:00:00,128.22,128.27,127.93,128.1,67625.0,127.8184,127.8682,127.5293,127.6988,67625.0
2025-02-07 15:10:00,128.13,128.14,127.71,127.94,135130.0,127.7287,127.7387,127.31,127.5393,135130.0
2025-02-07 15:20:00,127.95,127.95,127.76,127.84,137890.0,127.5492,127.5492,127.3598,127.4396,137890.0
2025-02-07 15:30:00,127.84,127.97,127.47,127.51,158962.0,127.4396,127.5692,127.0708,127.1106,158962.0
2025-02-07 15:40:00,127.51,128.16,127.47,128.15,156692.0,127.1106,127.7586,127.0708,127.7486,156692.0
2025-02-07 15:50:00,128.15,129.11,128.15,128.99,592877.0,127.7486,128.7056,127.7486,128.586,592877.0
2025-02-10 09:30:00,129.99,131.26,129.74,129.74,111348.0,129.5829,130.8489,129.3336,129.3336,111348.0
2025-02-10 09:40:00,129.82,130.29,129.63,129.89,70764.0,129.4134,129.8819,129.224,129.4832,70764.0
2025-02-10 09:50:00,129.87,130.08,129.64,129.98,55586.0,129.4632,129.6726,129.234,129.5729,55586.0
2025-02-10 10:00:00,130.07,130.72,129.84,130.64,96444.0,129.6626,130.3106,129.4333,130.2308,96444.0
2025-02-10 10:10:00,130.62,130.84,130.12,130.51,61295.0,130.2109,130.4302,129.7125,130.1012,61295.0
2025-02-10 10:20:00,130.51,130.72,130.34,130.72,57304.0,130.1012,130.3106,129.9318,130.3106,57304.0
2025-02-10 10:30:00,130.75,131.16,130.74,131.06,103349.0,130.3405,130.7492,130.3305,130.6495,103349.0
2025-02-10 10:40:00,131.05,131.27,130.76,131.25,59270.0,130.6395,130.8588,130.3504,130.8389,59270.0
2025-02-10 10:50:00,131.23,131.4,130.94,131.09,55646.0,130.819,130.9884,130.5299,130.6794,55646.0
2025-02-10 11:00:00,131.1,131.27,130.89,130.98,50128.0,130.6894,130.8588,130.48,130.5698,50128.0
2025-02-10 11:10:00,130.96,131.17,130.76,131.17,70255.0,130.5498,130.7592,130.3504,130.7592,70255.0
2025-02-10 11:20:00,131.17,131.31,131.05,131.16,37216.0,130.7592,130.8987,130.6395,130.7492,37216.0
2025-02-10 11:30:00,131.16,131.16,130.61,130.8,29164.0,130.7492,130.7492,130.2009,130.3903,29164.0
2025-02-10 11:40:00,130.82,130.99,130.75,130.79,27252.0,130.4103,130.5797,130.3405,130.3804,27252.0
2025-02-10 11:50:00,130.81,130.99,130.66,130.7,28995.0,130.4003,130.5797,130.2508,130.2906,28995.0
2025-02-10 12:00:00,130.7,130.73,130.33,130.36,58916.0,130.2906,130.3205,129.9218,129.9517,58916.0
2025-02-10 12:10:00,130.38,130.49,130.23,130.42,33908.0,129.9716,130.0813,129.8221,130.0115,33908.0
2025-02-10 12:20:00,130.4,130.48,130.24,130.24,18051.0,129.9916,130.0713,129.8321,129.8321,18051.0
2025-02-10 12:30:00,130.27,130.36,130.14,130.19,21807.0,129.862,129.9517,129.7324,129.7822,21807.0
2025-02-10 12:40:00,130.19,130.19,129.9,130.02,23109.0,129.7822,129.7822,129.4931,129.6128,23109.0
2025-02-10 12:50:00,130.02,130.13,129.98,130.09,23504.0,129.6128,129.7224,129.5729,129.6825,23504.0
2025-02-10 13:00:00,130.1,130.38,130.08,130.26,34677.0,129.6925,129.9716,129.6726,129.852,34677.0
2025-02-10 13:10:00,130.31,130.49,130.16,130.28,39383.0,129.9019,130.0813,129.7523,129.872,39383.0
2025-02-10 13:20:00,130.3,130.38,130.18,130.24,34611.0,129.8919,129.9716,129.7723,129.8321,34611.0
2025-02-10 13:30:00,130.24,130.67,130.23,130.6,28011.0,129.8321,130.2607,129.8221,130.1909,28011.0
2025-02-10 13:40:00,130.56,130.65,130.5,130.58,37425.0,130.1511,130.2408,130.0913,130.171,37425.0
2025-02-10 13:50:00,130.58,130.58,130.36,130.5,35424.0,130.171,130.171,129.9517,130.0913,35424.0
2025-02-10 14:00:00,130.49,130.61,130.45,130.52,33662.0,130.0813,130.2009,130.0414,130.1112,33662.0
2025-02-10 14:10:00,130.53,130.62,130.45,130.47,50862.0,130.1212,130.2109,130.0414,130.0614,50862.0
2025-02-10 14:20:00,130.48,130.52,130.39,130.39,29105.0,130.0713,130.1112,129.9816,129.9816,29105.0
2025-02-10 14:30:00,130.4,130.64,130.39,130.63,68082.0,129.9916,130.2308,129.9816,130.2209,68082.0
2025-02-10 14:40:00,130.63,130.84,130.6,130.75,64169.0,130.2209,130.4302,130.1909,130.3405,64169.0
2025-02-10 14:50:00,130.76,130.82,130.52,130.55,58768.0,130.3504,130.4103,130.1112,130.1411,58768.0
2025-02-10 15:00:00,130.53,130.55,130.29,130.31,40254.0,130.1212,130.1411,129.8819,129.9019,40254.0
2025-02-10 15:10:00,130.32,130.44,130.32,130.33,45585.0,129.9118,130.0314,129.9118,129.9218,45585.0
2025-02-10 15:20:00,130.35,130.37,129.96,129.99,47630.0,129.9417,129.9617,129.553,129.5829,47630.0
2025-02-10 15:30:00,129.96,130.04,129.86,129.99,116972.0,129.553,129.6327,129.4533,129.5829,116972.0
2025-02-10 15:40:00,130.0,130.07,129.75,129.75,120871.0,129.5928,129.6626,129.3436,129.3436,120871.0
2025-02-10 15:50:00,129.79,130.37,129.77,130.17,214110.0,129.3835,129.9617,129.3635,129.7623,214110.0
2025-02-11 09:30:00,129.95,131.2,129.85,131.2,65141.0,129.543,130.7891,129.4433,130.7891,65141.0
2025-02-11 09:40:00,131.15,131.32,130.62,130.63,36259.0,130.7392,130.9087,130.2109,130.2209,36259.0
2025-02-11 09:50:00,130.66,131.63,130.62,131.49,71724.0,130.2508,131.2177,130.2109,131.0782,71724.0
2025-02-11 10:00:00,131.46,131.75,131.16,131.25,59372.0,131.0483,131.3373,130.7492,130.8389,59372.0
2025-02-11 10:10:00,131.25,131.27,130.71,131.09,38213.0,130.8389,130.8588,130.3006,130.6794,38213.0
2025-02-11 10:20:00,131.1,131.43,131.1,131.43,36714.0,130.6894,131.0183,130.6894,131.0183,36714.0
2025-02-11 10:30:00,131.51,131.51,130.74,130.79,29761.0,131.0981,131.0981,130.3305,130.3804,29761.0
2025-02-11 10:40:00,130.79,130.79,130.33,130.57,23905.0,130.3804,130.3804,129.9218,130.161,23905.0
2025-02-11 10:50:00,130.57,130.61,130.3,130.58,12980.0,130.161,130.2009,129.8919,130.171,12980.0
2025-02-11 11:00:00,130.61,130.98,130.57,130.97,24822.0,130.2009,130.5698,130.161,130.5598,24822.0
2025-02-11 11:10:00,130.98,131.0,130.68,130.73,31932.0,130.5698,130.5897,130.2707,130.3205,31932.0
2025-02-11 11:20:00,130.68,131.13,130.59,130.96,137762.0,130.2707,130.7193,130.181,130.5498,137762.0
2025-02-11 11:30:00,130.96,131.11,130.29,130.37,124006.0,130.5498,130.6994,129.8819,129.9617,124006.0
2025-02-11 11:40:00,130.33,130.6,130.32,130.43,20647.0,129.9218,130.1909,129.9118,130.0215,20647.0
2025-02-11 11:50:00,130.48,130.52,130.3,130.41,14683.0,130.0713,130.1112,129.8919,130.0015,14683.0
2025-02-11 12:00:00,130.43,130.69,130.43,130.65,15069.0,130.0215,130.2807,130.0215,130.2408,15069.0
2025-02-11 12:10:00,130.62,130.72,130.5,130.67,27574.0,130.2109,130.3106,130.0913,130.2607,27574.0
2025-02-11 12:20:00,130.65,130.66,130.46,130.56,13555.0,130.2408,130.2508,130.0514,130.1511,13555.0
2025-02-11 12:30:00,130.54,130.65,130.48,130.52,13714.0,130.1311,130.2408,130.0713,130.1112,13714.0
2025-02-11 12:40:00,130.48,130.56,130.3,130.4,26893.0,130.0713,130.1511,129.8919,129.9916,26893.0
2025-02-11 12:50:00,130.34,130.44,130.24,130.33,12650.0,129.9318,130.0314,129.8321,129.9218,12650.0
2025-02-11 13:00:00,130.3,130.47,130.14,130.42,20576.0,129.8919,130.0614,129.7324,130.0115,20576.0
2025-02-11 13:10:00,130.44,130.64,130.34,130.4,58569.0,130.0314,130.2308,129.9318,129.9916,58569.0
2025-02-11 13:20:00,130.4,130.44,130.3,130.3,18973.0,129.9916,130.0314,129.8919,129.8919,18973.0
2025-02-11 13:30:00,130.3,130.36,130.16,130.26,25376.0,129.8919,129.9517,129.7523,129.852,25376.0
2025-02-11 13:40:00,130.26,130.3,130.12,130.17,19148.0,129.852,129.8919,129.7125,129.7623,19148.0
2025-02-11 13:50:00,130.15,130.18,129.89,129.9,27852.0,129.7424,129.7723,129.4832,129.4931,27852.0
2025-02-11 14:00:00,129.9,130.3,129.89,130.22,32210.0,129.4931,129.8919,129.4832,129.8121,32210.0
2025-02-11 14:10:00,130.27,130.42,130.14,130.19,35131.0,129.862,130.0115,129.7324,129.7822,35131.0
2025-02-11 14:20:00,130.19,130.37,130.19,130.31,40218.0,129.7822,129.9617,129.7822,129.9019,40218.0
2025-02-11 14:30:00,130.34,130.63,130.31,130.41,45718.0,129.9318,130.2209,129.9019,130.0015,45718.0
2025-02-11 14:40:00,130.4,130.68,130.39,130.48,40409.0,129.9916,130.2707,129.9816,130.0713,40409.0
2025-02-11 14:50:00,130.47,130.68,130.45,130.61,42983.0,130.0614,130.2707,130.0414,130.2009,42983.0
2025-02-11 15:00:00,130.61,130.66,130.2,130.24,43428.0,130.2009,130.2508,129.7922,129.8321,43428.0
2025-02-11 15:10:00,130.28,130.42,130.25,130.42,38412.0,129.872,130.0115,129.842,130.0115,38412.0
2025-02-11 15:20:00,130.39,130.48,130.24,130.32,42873.0,129.9816,130.0713,129.8321,129.9118,42873.0
2025-02-11 15:30:00,130.3,130.47,130.26,130.33,42217.0,129.8919,130.0614,129.852,129.9218,42217.0
2025-02-11 15:40:00,130.33,130.61,130.26,130.37,50655.0,129.9218,130.2009,129.852,129.9617,50655.0
2025-02-11 15:50:00,130.4,130.66,130.23,130.6,170395.0,129.9916,130.2508,129.8221,130.1909,170395.0
2025-02-12 09:30:00,127.05,127.57,126.47,127.17,138658.0,126.6521,127.1704,126.0739,126.7717,138658.0
2025-02-12 09:40:00,127.16,127.31,126.79,127.25,90505.0,126.7617,126.9113,126.3929,126.8514,90505.0
2025-02-12 09:50:00,127.2,127.73,127.19,127.31,56182.0,126.8016,127.3299,126.7916,126.9113,56182.0
2025-02-12 10:00:00,127.31,127.34,125.84,126.69,132399.0,126.9113,126.9412,125.4459,126.2932,132399.0
2025-02-12 10:10:00,126.69,126.8,126.26,126.56,87904.0,126.2932,126.4029,125.8645,126.1636,87904.0
2025-02-12 10:20:00,126.56,127.0,126.26,126.97,100276.0,126.1636,126.6022,125.8645,126.5723,100276.0
2025-02-12 10:30:00,126.97,127.49,126.73,127.48,79343.0,126.5723,127.0907,126.3331,127.0807,79343.0
2025-02-12 10:40:00,127.4,127.4,127.01,127.11,73045.0,127.001,127.001,126.6122,126.7119,73045.0
2025-02-12 10:50:00,127.11,127.21,126.98,127.05,39283.0,126.7119,126.8116,126.5823,126.6521,39283.0
2025-02-12 11:00:00,127.03,127.14,126.64,126.71,66973.0,126.6321,126.7418,126.2434,126.3131,66973.0
2025-02-12 11:10:00,126.71,127.05,126.53,127.02,66428.0,126.3131,126.6521,126.1337,126.6222,66428.0
2025-02-12 11:20:00,127.0,127.11,126.85,127.03,50470.0,126.6022,126.7119,126.4527,126.6321,50470.0
2025-02-12 11:30:00,127.06,127.3,126.98,127.16,71398.0,126.662,126.9013,126.5823,126.7617,71398.0
2025-02-12 11:40:00,127.15,127.26,127.11,127.16,27140.0,126.7518,126.8614,126.7119,126.7617,27140.0
2025-02-12 11:50:00,127.16,127.48,127.03,127.34,55255.0,126.7617,127.0807,126.6321,126.9412,55255.0
2025-02-12 12:00:00,127.34,127.62,127.29,127.6,72864.0,126.9412,127.2203,126.8913,127.2003,72864.0
2025-02-12 12:10:00,127.59,127.71,127.45,127.59,45692.0,127.1904,127.31,127.0508,127.1904,45692.0
2025-02-12 12:20:00,127.57,127.81,127.52,127.59,59903.0,127.1704,127.4097,127.1206,127.1904,59903.0
2025-02-12 12:30:00,127.59,127.73,127.52,127.57,34900.0,127.1904,127.3299,127.1206,127.1704,34900.0
2025-02-12 12:40:00,127.57,128.06,127.52,127.99,40250.0,127.1704,127.6589,127.1206,127.5891,40250.0
2025-02-12 12:50:00,127.97,128.29,127.96,128.24,43906.0,127.5692,127.8882,127.5592,127.8383,43906.0
2025-02-12 13:00:00,128.25,128.42,128.1,128.13,66484.0,127.8483,128.0178,127.6988,127.7287,66484.0
2025-02-12 13:10:00,128.13,128.13,127.69,127.71,43891.0,127.7287,127.7287,127.2901,127.31,43891.0
2025-02-12 13:20:00,127.67,127.71,127.27,127.32,63861.0,127.2701,127.31,126.8714,126.9212,63861.0
2025-02-12 13:30:00,127.32,127.43,127.2,127.28,35036.0,126.9212,127.0309,126.8016,126.8813,35036.0
2025-02-12 13:40:00,127.31,127.38,127.07,127.18,31344.0,126.9113,126.981,126.672,126.7817,31344.0
2025-02-12 13:50:00,127.16,127.47,127.05,127.41,101192.0,126.7617,127.0708,126.6521,127.0109,101192.0
2025-02-12 14:00:00,127.44,127.78,127.41,127.74,28333.0,127.0408,127.3798,127.0109,127.3399,28333.0
2025-02-12 14:10:00,127.71,127.71,127.29,127.29,36801.0,127.31,127.31,126.8913,126.8913,36801.0
2025-02-12 14:20:00,127.26,127.37,127.21,127.28,47448.0,126.8614,126.9711,126.8116,126.8813,47448.0
2025-02-12 14:30:00,127.27,127.3,127.15,127.24,55749.0,126.8714,126.9013,126.7518,126.8415,55749.0
2025-02-12 14:40:00,127.25,127.28,127.05,127.05,43957.0,126.8514,126.8813,126.6521,126.6521,43957.0
2025-02-12 14:50:00,127.05,127.28,126.98,127.14,37614.0,126.6521,126.8813,126.5823,126.7418,37614.0
2025-02-12 15:00:00,127.16,127.26,126.96,127.17,34037.0,126.7617,126.8614,126.5623,126.7717,34037.0
2025-02-12 15:10:00,127.15,127.3,126.97,127.03,58556.0,126.7518,126.9013,126.5723,126.6321,58556.0
2025-02-12 15:20:00,127.05,127.38,127.01,127.15,151525.0,126.6521,126.981,126.6122,126.7518,151525.0
2025-02-12 15:30:00,127.15,127.2,126.94,126.98,109249.0,126.7518,126.8016,126.5424,126.5823,109249.0
2025-02-12 15:40:00,126.98,127.32,126.79,127.02,84539.0,126.5823,126.9212,126.3929,126.6222,84539.0
2025-02-12 15:50:00,127.06,127.8,127.02,127.75,258836.0,126.662,127.3997,126.6222,127.3499,258836.0
2025-02-13 09:30:00,129.21,129.47,126.37,127.24,109819.0,128.8053,129.0645,125.9742,126.8415,109819.0
2025-02-13 09:40:00,127.34,127.99,127.34,127.95,69649.0,126.9412,127.5891,126.9412,127.5492,69649.0
2025-02-13 09:50:00,128.03,128.08,127.02,127.17,69050.0,127.629,127.6788,126.6222,126.7717,69050.0
2025-02-13 10:00:00,127.23,127.61,127.17,127.44,105924.0,126.8315,127.2103,126.7717,127.0408,105924.0
2025-02-13 10:10:00,127.39,127.93,127.39,127.87,133688.0,126.991,127.5293,126.991,127.4695,133688.0
2025-02-13 10:20:00,127.87,127.87,127.42,127.6,82004.0,127.4695,127.4695,127.0209,127.2003,82004.0
2025-02-13 10:30:00,127.6,128.04,127.52,127.82,44016.0,127.2003,127.639,127.1206,127.4197,44016.0
2025-02-13 10:40:00,127.76,127.91,127.48,127.76,75379.0,127.3598,127.5094,127.0807,127.3598,75379.0
2025-02-13 10:50:00,127.77,128.09,127.71,127.85,90934.0,127.3698,127.6888,127.31,127.4496,90934.0
2025-02-13 11:00:00,127.86,128.55,127.81,128.48,46352.0,127.4595,128.1474,127.4097,128.0776,46352.0
2025-02-13 11:10:00,128.45,128.77,128.42,128.57,33834.0,128.0477,128.3667,128.0178,128.1673,33834.0
2025-02-13 11:20:00,128.57,128.57,128.17,128.41,28610.0,128.1673,128.1673,127.7686,128.0078,28610.0
2025-02-13 11:30:00,128.43,128.6,128.33,128.35,30321.0,128.0277,128.1972,127.9281,127.948,30321.0
2025-02-13 11:40:00,128.36,128.91,128.35,128.82,46706.0,127.958,128.5062,127.948,128.4165,46706.0
2025-02-13 11:50:00,128.8,128.98,128.53,128.62,49223.0,128.3966,128.576,128.1274,128.2171,49223.0
2025-02-13 12:00:00,128.56,128.61,128.39,128.57,29352.0,128.1573,128.2072,127.9879,128.1673,29352.0
2025-02-13 12:10:00,128.53,128.8,128.48,128.71,60920.0,128.1274,128.3966,128.0776,128.3069,60920.0
2025-02-13 12:20:00,128.72,128.85,128.65,128.65,57908.0,128.3168,128.4464,128.2471,128.2471,57908.0
2025-02-13 12:30:00,128.67,128.88,128.67,128.86,31692.0,128.267,128.4763,128.267,128.4564,31692.0
2025-02-13 12:40:00,128.84,128.92,128.74,128.78,30781.0,128.4365,128.5162,128.3368,128.3766,30781.0
2025-02-13 12:50:00,128.78,128.97,128.61,128.81,65079.0,128.3766,128.5661,128.2072,128.4066,65079.0
2025-02-13 13:00:00,128.79,128.92,128.7,128.78,20362.0,128.3866,128.5162,128.2969,128.3766,20362.0
2025-02-13 13:10:00,128.78,129.15,128.76,128.95,32958.0,128.3766,128.7455,128.3567,128.5461,32958.0
2025-02-13 13:20:00,128.96,129.27,128.96,129.06,32801.0,128.5561,128.8651,128.5561,128.6558,32801.0
2025-02-13 13:30:00,129.02,129.36,128.99,129.31,76229.0,128.6159,128.9548,128.586,128.905,76229.0
2025-02-13 13:40:00,129.32,129.34,128.82,129.2,30261.0,128.915,128.9349,128.4165,128.7953,30261.0
2025-02-13 13:50:00,129.13,129.41,129.1,129.33,23764.0,128.7256,129.0047,128.6956,128.9249,23764.0
2025-02-13 14:00:00,129.41,129.71,129.37,129.58,45983.0,129.0047,129.3037,128.9648,129.1741,45983.0
2025-02-13 14:10:00,129.56,129.93,129.46,129.84,21165.0,129.1542,129.523,129.0545,129.4333,21165.0
2025-02-13 14:20:00,129.81,129.85,129.48,129.71,44665.0,129.4034,129.4433,129.0745,129.3037,44665.0
2025-02-13 14:30:00,129.68,129.7,129.47,129.58,52495.0,129.2738,129.2938,129.0645,129.1741,52495.0
2025-02-13 14:40:00,129.58,129.77,129.53,129.55,33053.0,129.1741,129.3635,129.1243,129.1442,33053.0
2025-02-13 14:50:00,129.6,129.7,129.36,129.39,47404.0,129.1941,129.2938,128.9548,128.9847,47404.0
2025-02-13 15:00:00,129.42,129.5,129.24,129.41,24976.0,129.0146,129.0944,128.8352,129.0047,24976.0
2025-02-13 15:10:00,129.42,129.46,129.27,129.38,20888.0,129.0146,129.0545,128.8651,128.9748,20888.0
2025-02-13 15:20:00,129.38,129.38,129.22,129.28,30453.0,128.9748,128.9748,128.8153,128.8751,30453.0
2025-02-13 15:30:00,129.28,129.33,129.16,129.31,35111.0,128.8751,128.9249,128.7555,128.905,35111.0
2025-02-13 15:40:00,129.29,129.34,128.94,129.14,62146.0,128.8851,128.9349,128.5361,128.7355,62146.0
2025-02-13 15:50:00,129.15,129.43,129.15,129.32,228206.0,128.7455,129.0246,128.7455,128.915,228206.0
2025-02-14 09:30:00,130.35,132.68,130.25,132.67,64337.0,129.9417,132.2644,129.842,132.2545,64337.0
2025-02-14 09:40:00,132.79,133.15,132.11,132.33,95610.0,132.3741,132.733,131.6962,131.9155,95610.0
2025-02-14 09:50:00,132.23,132.32,131.74,132.06,73945.0,131.8158,131.9056,131.3274,131.6464,73945.0
2025-02-14 10:00:00,132.06,132.38,131.94,132.38,130480.0,131.6464,131.9654,131.5268,131.9654,130480.0
2025-02-14 10:10:00,132.43,132.45,131.99,132.0,42225.0,132.0152,132.0352,131.5766,131.5866,42225.0
2025-02-14 10:20:00,131.99,132.07,131.53,131.59,35670.0,131.5766,131.6563,131.118,131.1778,35670.0
2025-02-14 10:30:00,131.61,131.86,131.44,131.7,42314.0,131.1978,131.447,131.0283,131.2875,42314.0
2025-02-14 10:40:00,131.7,131.92,131.62,131.91,39037.0,131.2875,131.5068,131.2078,131.4968,39037.0
2025-02-14 10:50:00,131.95,132.13,131.91,132.06,54698.0,131.5367,131.7162,131.4968,131.6464,54698.0
2025-02-14 11:00:00,132.05,132.35,132.04,132.14,29646.0,131.6364,131.9355,131.6264,131.7261,29646.0
2025-02-14 11:10:00,132.14,132.15,131.69,131.69,41264.0,131.7261,131.7361,131.2775,131.2775,41264.0
2025-02-14 11:20:00,131.69,131.8,131.53,131.75,21635.0,131.2775,131.3872,131.118,131.3373,21635.0
2025-02-14 11:30:00,131.72,131.72,131.46,131.54,24580.0,131.3074,131.3074,131.0483,131.128,24580.0
2025-02-14 11:40:00,131.55,131.78,131.27,131.32,23155.0,131.138,131.3673,130.8588,130.9087,23155.0
2025-02-14 11:50:00,131.32,131.5,131.23,131.25,22018.0,130.9087,131.0881,130.819,130.8389,22018.0
2025-02-14 12:00:00,131.23,131.27,131.1,131.15,16912.0,130.819,130.8588,130.6894,130.7392,16912.0
2025-02-14 12:10:00,131.12,131.21,131.0,131.08,20337.0,130.7093,130.799,130.5897,130.6694,20337.0
2025-02-14 12:20:00,131.1,131.15,130.99,131.09,19096.0,130.6894,130.7392,130.5797,130.6794,19096.0
2025-02-14 12:30:00,131.12,131.14,131.01,131.05,20202.0,130.7093,130.7293,130.5997,130.6395,20202.0
2025-02-14 12:40:00,131.06,131.22,131.0,131.09,16165.0,130.6495,130.809,130.5897,130.6794,16165.0
2025-02-14 12:50:00,131.11,131.11,130.88,130.9,18302.0,130.6994,130.6994,130.4701,130.49,18302.0
2025-02-14 13:00:00,130.94,131.0,130.86,130.97,16276.0,130.5299,130.5897,130.4501,130.5598,16276.0
2025-02-14 13:10:00,131.0,131.01,130.92,131.0,21875.0,130.5897,130.5997,130.5099,130.5897,21875.0
2025-02-14 13:20:00,131.02,131.27,130.99,131.24,19373.0,130.6096,130.8588,130.5797,130.8289,19373.0
2025-02-14 13:30:00,131.26,131.35,131.03,131.06,23672.0,130.8489,130.9386,130.6196,130.6495,23672.0
2025-02-14 13:40:00,131.07,131.26,131.07,131.19,11333.0,130.6595,130.8489,130.6595,130.7791,11333.0
2025-02-14 13:50:00,131.21,131.23,131.14,131.22,11577.0,130.799,130.819,130.7293,130.809,11577.0
2025-02-14 14:00:00,131.22,131.34,131.17,131.18,13299.0,130.809,130.9286,130.7592,130.7691,13299.0
2025-02-14 14:10:00,131.19,131.3,131.09,131.15,14391.0,130.7791,130.8888,130.6794,130.7392,14391.0
2025-02-14 14:20:00,131.17,131.23,131.12,131.12,20188.0,130.7592,130.819,130.7093,130.7093,20188.0
2025-02-14 14:30:00,131.15,131.52,131.14,131.5,19437.0,130.7392,131.1081,130.7293,131.0881,19437.0
2025-02-14 14:40:00,131.52,131.52,131.14,131.14,30152.0,131.1081,131.1081,130.7293,130.7293,30152.0
2025-02-14 14:50:00,131.09,131.22,131.02,131.05,26739.0,130.6794,130.809,130.6096,130.6395,26739.0
2025-02-14 15:00:00,131.06,131.11,131.0,131.08,33577.0,130.6495,130.6994,130.5897,130.6694,33577.0
2025-02-14 15:10:00,131.09,131.22,131.02,131.07,47312.0,130.6794,130.809,130.6096,130.6595,47312.0
2025-02-14 15:20:00,131.07,131.15,131.0,131.0,45097.0,130.6595,130.7392,130.5897,130.5897,45097.0
2025-02-14 15:30:00,131.0,131.04,130.87,130.98,43852.0,130.5897,130.6296,130.4601,130.5698,43852.0
2025-02-14 15:40:00,130.99,131.04,130.7,130.73,20333.0,130.5797,130.6296,130.2906,130.3205,20333.0
2025-02-14 15:50:00,130.75,131.01,130.53,130.62,153792.0,130.3405,130.5997,130.1212,130.2109,153792.0
2025-02-18 09:30:00,129.79,130.77,129.72,130.15,79836.0,129.3835,130.3604,129.3137,129.7424,79836.0
2025-02-18 09:40:00,130.15,130.32,129.51,130.16,36856.0,129.7424,129.9118,129.1044,129.7523,36856.0
2025-02-18 09:50:00,130.27,130.52,130.12,130.39,30553.0,129.862,130.1112,129.7125,129.9816,30553.0
2025-02-18 10:00:00,130.39,130.71,129.89,129.94,60243.0,129.9816,130.3006,129.4832,129.533,60243.0
2025-02-18 10:10:00,129.98,130.52,129.9,130.46,26082.0,129.5729,130.1112,129.4931,130.0514,26082.0
2025-02-18 10:20:00,130.49,131.0,130.44,130.77,30967.0,130.0813,130.5897,130.0314,130.3604,30967.0
2025-02-18 10:30:00,130.74,130.96,130.46,130.54,18868.0,130.3305,130.5498,130.0514,130.1311,18868.0
2025-02-18 10:40:00,130.56,130.56,130.06,130.3,18540.0,130.1511,130.1511,129.6526,129.8919,18540.0
2025-02-18 10:50:00,130.31,130.42,130.16,130.32,31613.0,129.9019,130.0115,129.7523,129.9118,31613.0
2025-02-18 11:00:00,130.33,130.39,130.04,130.1,38770.0,129.9218,129.9816,129.6327,129.6925,38770.0
2025-02-18 11:10:00,130.1,130.24,129.7,129.7,30876.0,129.6925,129.8321,129.2938,129.2938,30876.0
2025-02-18 11:20:00,129.69,129.69,129.35,129.43,25913.0,129.2838,129.2838,128.9449,129.0246,25913.0
2025-02-18 11:30:00,129.45,129.58,129.36,129.42,22721.0,129.0446,129.1741,128.9548,129.0146,22721.0
2025-02-18 11:40:00,129.44,129.48,129.16,129.19,16409.0,129.0346,129.0745,128.7555,128.7854,16409.0
2025-02-18 11:50:00,129.16,129.21,128.75,128.87,27716.0,128.7555,128.8053,128.3467,128.4664,27716.0
2025-02-18 12:00:00,128.85,129.02,128.66,128.81,31220.0,128.4464,128.6159,128.257,128.4066,31220.0
2025-02-18 12:10:00,128.82,128.92,128.78,128.91,21664.0,128.4165,128.5162,128.3766,128.5062,21664.0
2025-02-18 12:20:00,128.93,128.96,128.74,128.78,23630.0,128.5262,128.5561,128.3368,128.3766,23630.0
2025-02-18 12:30:00,128.78,128.89,128.71,128.71,14949.0,128.3766,128.4863,128.3069,128.3069,14949.0
2025-02-18 12:40:00,128.7,128.84,128.68,128.75,14727.0,128.2969,128.4365,128.277,128.3467,14727.0
2025-02-18 12:50:00,128.78,128.92,128.59,128.59,15064.0,128.3766,128.5162,128.1872,128.1872,15064.0
2025-02-18 13:00:00,128.61,128.75,128.53,128.68,11375.0,128.2072,128.3467,128.1274,128.277,11375.0
2025-02-18 13:10:00,128.72,128.94,128.71,128.82,19628.0,128.3168,128.5361,128.3069,128.4165,19628.0
2025-02-18 13:20:00,128.8,128.8,128.61,128.69,19932.0,128.3966,128.3966,128.2072,128.2869,19932.0
2025-02-18 13:30:00,128.67,128.7,128.16,128.22,31828.0,128.267,128.2969,127.7586,127.8184,31828.0
2025-02-18 13:40:00,128.26,128.61,128.23,128.53,30504.0,127.8583,128.2072,127.8284,128.1274,30504.0
2025-02-18 13:50:00,128.53,128.64,128.44,128.54,20785.0,128.1274,128.2371,128.0377,128.1374,20785.0
2025-02-18 14:00:00,128.54,128.89,128.54,128.8,14076.0,128.1374,128.4863,128.1374,128.3966,14076.0
2025-02-18 14:10:00,128.82,128.91,128.7,128.79,30473.0,128.4165,128.5062,128.2969,128.3866,30473.0
2025-02-18 14:20:00,128.79,128.94,128.7,128.77,20228.0,128.3866,128.5361,128.2969,128.3667,20228.0
2025-02-18 14:30:00,128.73,129.07,128.71,129.06,15242.0,128.3268,128.6657,128.3069,128.6558,15242.0
2025-02-18 14:40:00,129.05,129.37,129.04,129.36,19560.0,128.6458,128.9648,128.6358,128.9548,19560.0
2025-02-18 14:50:00,129.35,129.43,129.24,129.28,25702.0,128.9449,129.0246,128.8352,128.8751,25702.0
2025-02-18 15:00:00,129.28,129.49,129.19,129.44,26036.0,128.8751,129.0844,128.7854,129.0346,26036.0
2025-02-18 15:10:00,129.4,129.46,129.23,129.44,60185.0,128.9947,129.0545,128.8252,129.0346,60185.0
2025-02-18 15:20:00,129.44,129.81,129.41,129.59,38924.0,129.0346,129.4034,129.0047,129.1841,38924.0
2025-02-18 15:30:00,129.59,129.64,129.43,129.58,35103.0,129.1841,129.234,129.0246,129.1741,35103.0
2025-02-18 15:40:00,129.58,129.61,129.22,129.29,39896.0,129.1741,129.204,128.8153,128.8851,39896.0
2025-02-18 15:50:00,129.33,129.82,129.33,129.8,155165.0,128.9249,129.4134,128.9249,129.3935,155165.0
2025-02-19 09:30:00,125.42,126.88,124.23,125.7,218431.0,125.0272,126.4826,123.8409,125.3063,218431.0
2025-02-19 09:40:00,125.68,126.15,125.41,125.94,75476.0,125.2864,125.7549,125.0172,125.5455,75476.0
2025-02-19 09:50:00,125.96,126.64,125.7,126.58,93427.0,125.5655,126.2434,125.3063,126.1835,93427.0
2025-02-19 10:00:00,126.6,127.58,126.49,126.79,67496.0,126.2035,127.1804,126.0938,126.3929,67496.0
2025-02-19 10:10:00,126.8,127.06,126.72,126.73,43899.0,126.4029,126.662,126.3231,126.3331,43899.0
2025-02-19 10:20:00,126.71,127.21,126.54,127.0,63183.0,126.3131,126.8116,126.1437,126.6022,63183.0
2025-02-19 10:30:00,126.99,127.94,126.92,127.79,43211.0,126.5923,127.5393,126.5225,127.3897,43211.0
2025-02-19 10:40:00,127.83,127.83,126.72,126.72,50972.0,127.4296,127.4296,126.3231,126.3231,50972.0
2025-02-19 10:50:00,126.72,126.83,126.51,126.62,35579.0,126.3231,126.4328,126.1138,126.2234,35579.0
2025-02-19 11:00:00,126.62,126.9,126.41,126.84,55960.0,126.2234,126.5025,126.0141,126.4427,55960.0
2025-02-19 11:10:00,126.84,126.87,126.3,126.34,51292.0,126.4427,126.4726,125.9044,125.9443,51292.0
2025-02-19 11:20:00,126.37,126.41,125.94,126.15,60797.0,125.9742,126.0141,125.5455,125.7549,60797.0
2025-02-19 11:30:00,126.11,126.27,125.61,125.61,41160.0,125.715,125.8745,125.2166,125.2166,41160.0
2025-02-19 11:40:00,125.61,125.76,125.37,125.57,46345.0,125.2166,125.3661,124.9773,125.1767,46345.0
2025-02-19 11:50:00,125.62,125.72,125.47,125.51,50610.0,125.2265,125.3262,125.077,125.1169,50610.0
2025-02-19 12:00:00,125.49,125.69,125.42,125.56,45787.0,125.097,125.2963,125.0272,125.1667,45787.0
2025-02-19 12:10:00,125.56,125.6,125.38,125.41,43584.0,125.1667,125.2066,124.9873,125.0172,43584.0
2025-02-19 12:20:00,125.42,125.45,125.21,125.28,46713.0,125.0272,125.0571,124.8178,124.8876,46713.0
2025-02-19 12:30:00,125.28,125.43,125.26,125.34,49017.0,124.8876,125.0371,124.8677,124.9474,49017.0
2025-02-19 12:40:00,125.34,125.41,125.2,125.31,35495.0,124.9474,125.0172,124.8079,124.9175,35495.0
2025-02-19 12:50:00,125.31,125.51,125.25,125.29,45309.0,124.9175,125.1169,124.8577,124.8976,45309.0
2025-02-19 13:00:00,125.28,125.43,125.11,125.36,33537.0,124.8876,125.0371,124.7181,124.9674,33537.0
2025-02-19 13:10:00,125.34,125.39,125.06,125.18,37759.0,124.9474,124.9973,124.6683,124.7879,37759.0
2025-02-19 13:20:00,125.13,125.79,125.11,125.71,40482.0,124.7381,125.396,124.7181,125.3163,40482.0
2025-02-19 13:30:00,125.71,125.76,125.53,125.58,43855.0,125.3163,125.3661,125.1368,125.1867,43855.0
2025-02-19 13:40:00,125.61,125.75,125.55,125.61,37291.0,125.2166,125.3561,125.1568,125.2166,37291.0
2025-02-19 13:50:00,125.59,125.73,125.45,125.47,52901.0,125.1966,125.3362,125.0571,125.077,52901.0
2025-02-19 14:00:00,125.43,125.67,125.39,125.61,49587.0,125.0371,125.2764,124.9973,125.2166,49587.0
2025-02-19 14:10:00,125.67,126.12,125.58,126.12,41348.0,125.2764,125.725,125.1867,125.725,41348.0
2025-02-19 14:20:00,126.17,126.34,126.05,126.21,26036.0,125.7748,125.9443,125.6552,125.8147,26036.0
2025-02-19 14:30:00,126.21,126.41,126.2,126.29,52379.0,125.8147,126.0141,125.8047,125.8944,52379.0
2025-02-19 14:40:00,126.29,126.31,126.01,126.12,66124.0,125.8944,125.9144,125.6153,125.725,66124.0
2025-02-19 14:50:00,126.12,126.24,126.02,126.08,37245.0,125.725,125.8446,125.6253,125.6851,37245.0
2025-02-19 15:00:00,126.08,126.64,126.07,126.41,54823.0,125.6851,126.2434,125.6751,126.0141,54823.0
2025-02-19 15:10:00,126.41,126.66,126.37,126.59,52554.0,126.0141,126.2633,125.9742,126.1935,52554.0
2025-02-19 15:20:00,126.59,126.83,126.55,126.69,60424.0,126.1935,126.4328,126.1536,126.2932,60424.0
2025-02-19 15:30:00,126.71,126.8,126.51,126.57,65279.0,126.3131,126.4029,126.1138,126.1736,65279.0
2025-02-19 15:40:00,126.57,126.6,126.3,126.51,77961.0,126.1736,126.2035,125.9044,126.1138,77961.0
2025-02-19 15:50:00,126.51,126.86,126.31,126.76,301024.0,126.1138,126.4627,125.9144,126.363,301024.0
2025-02-20 09:30:00,126.76,127.07,126.19,126.53,62578.0,126.363,126.672,125.7948,126.1337,62578.0
2025-02-20 09:40:00,126.44,126.89,126.02,126.83,53665.0,126.044,126.4926,125.6253,126.4328,53665.0
2025-02-20 09:50:00,126.85,127.13,126.6,126.95,57993.0,126.4527,126.7318,126.2035,126.5524,57993.0
2025-02-20 10:00:00,126.95,127.54,126.79,126.79,58721.0,126.5524,127.1405,126.3929,126.3929,58721.0
2025-02-20 10:10:00,126.66,127.26,126.64,126.65,81332.0,126.2633,126.8614,126.2434,126.2533,81332.0
2025-02-20 10:20:00,126.64,126.78,126.47,126.65,37460.0,126.2434,126.3829,126.0739,126.2533,37460.0
2025-02-20 10:30:00,126.65,126.94,126.54,126.94,34308.0,126.2533,126.5424,126.1437,126.5424,34308.0
2025-02-20 10:40:00,127.0,128.12,126.94,128.12,49912.0,126.6022,127.7187,126.5424,127.7187,49912.0
2025-02-20 10:50:00,128.09,128.13,127.7,128.04,49058.0,127.6888,127.7287,127.3,127.639,49058.0
2025-02-20 11:00:00,127.96,128.04,127.58,128.03,51785.0,127.5592,127.639,127.1804,127.629,51785.0
2025-02-20 11:10:00,128.0,128.09,127.81,127.92,82022.0,127.5991,127.6888,127.4097,127.5193,82022.0
2025-02-20 11:20:00,127.92,128.02,127.71,127.91,48854.0,127.5193,127.619,127.31,127.5094,48854.0
2025-02-20 11:30:00,127.86,127.93,127.77,127.88,27014.0,127.4595,127.5293,127.3698,127.4795,27014.0
2025-02-20 11:40:00,127.88,128.03,127.87,127.98,45482.0,127.4795,127.629,127.4695,127.5792,45482.0
2025-02-20 11:50:00,128.0,128.29,128.0,128.12,31329.0,127.5991,127.8882,127.5991,127.7187,31329.0
2025-02-20 12:00:00,128.09,128.2,127.93,128.1,31507.0,127.6888,127.7985,127.5293,127.6988,31507.0
2025-02-20 12:10:00,128.1,128.14,127.86,127.91,47961.0,127.6988,127.7387,127.4595,127.5094,47961.0
2025-02-20 12:20:00,127.91,128.58,127.9,128.53,103557.0,127.5094,128.1773,127.4994,128.1274,103557.0
2025-02-20 12:30:00,128.53,128.53,128.28,128.29,18470.0,128.1274,128.1274,127.8782,127.8882,18470.0
2025-02-20 12:40:00,128.32,128.73,128.21,128.72,24379.0,127.9181,128.3268,127.8084,128.3168,24379.0
2025-02-20 12:50:00,128.73,128.85,128.62,128.67,21296.0,128.3268,128.4464,128.2171,128.267,21296.0
2025-02-20 13:00:00,128.63,128.92,128.56,128.85,18791.0,128.2271,128.5162,128.1573,128.4464,18791.0
2025-02-20 13:10:00,128.81,129.12,128.72,128.74,26759.0,128.4066,128.7156,128.3168,128.3368,26759.0
2025-02-20 13:20:00,128.72,128.84,128.57,128.75,27305.0,128.3168,128.4365,128.1673,128.3467,27305.0
2025-02-20 13:30:00,128.75,129.14,128.71,128.89,29901.0,128.3467,128.7355,128.3069,128.4863,29901.0
2025-02-20 13:40:00,128.89,129.32,128.85,129.32,31048.0,128.4863,128.915,128.4464,128.915,31048.0
2025-02-20 13:50:00,129.27,129.27,129.0,129.0,22760.0,128.8651,128.8651,128.596,128.596,22760.0
2025-02-20 14:00:00,129.03,129.03,128.45,128.56,53783.0,128.6259,128.6259,128.0477,128.1573,53783.0
2025-02-20 14:10:00,128.58,128.75,128.55,128.74,24797.0,128.1773,128.3467,128.1474,128.3368,24797.0
2025-02-20 14:20:00,128.74,128.96,128.67,128.9,33508.0,128.3368,128.5561,128.267,128.4963,33508.0
2025-02-20 14:30:00,128.93,128.93,128.65,128.68,38006.0,128.5262,128.5262,128.2471,128.277,38006.0
2025-02-20 14:40:00,128.71,128.94,128.71,128.94,28501.0,128.3069,128.5361,128.3069,128.5361,28501.0
2025-02-20 14:50:00,128.94,128.94,128.61,128.62,31790.0,128.5361,128.5361,128.2072,128.2171,31790.0
2025-02-20 15:00:00,128.59,128.6,128.4,128.51,31121.0,128.1872,128.1972,127.9978,128.1075,31121.0
2025-02-20 15:10:00,128.51,128.63,128.36,128.37,46995.0,128.1075,128.2271,127.958,127.9679,46995.0
2025-02-20 15:20:00,128.38,128.43,128.32,128.41,50835.0,127.9779,128.0277,127.9181,128.0078,50835.0
2025-02-20 15:30:00,128.42,128.64,128.42,128.56,58564.0,128.0178,128.2371,128.0178,128.1573,58564.0
2025-02-20 15:40:00,128.53,128.58,128.21,128.43,71300.0,128.1274,128.1773,127.8084,128.0277,71300.0
2025-02-20 15:50:00,128.5,128.82,128.46,128.68,230337.0,128.0975,128.4165,128.0577,128.277,230337.0
2025-02-21 09:30:00,129.14,129.77,128.02,128.36,115446.0,128.7355,129.3635,127.619,127.958,115446.0
2025-02-21 09:40:00,128.48,128.71,127.63,128.0,102083.0,128.0776,128.3069,127.2303,127.5991,102083.0
2025-02-21 09:50:00,127.97,128.1,127.6,127.72,27617.0,127.5692,127.6988,127.2003,127.32,27617.0
2025-02-21 10:00:00,127.67,127.67,127.02,127.34,41818.0,127.2701,127.2701,126.6222,126.9412,41818.0
2025-02-21 10:10:00,127.36,127.54,127.21,127.44,36456.0,126.9611,127.1405,126.8116,127.0408,36456.0
2025-02-21 10:20:00,127.42,127.6,127.3,127.45,41267.0,127.0209,127.2003,126.9013,127.0508,41267.0
2025-02-21 10:30:00,127.39,127.63,127.34,127.34,34975.0,126.991,127.2303,126.9412,126.9412,34975.0
2025-02-21 10:40:00,127.33,127.36,126.92,126.97,38057.0,126.9312,126.9611,126.5225,126.5723,38057.0
2025-02-21 10:50:00,126.91,127.25,126.91,127.17,27030.0,126.5125,126.8514,126.5125,126.7717,27030.0
2025-02-21 11:00:00,127.21,127.23,126.69,126.77,24230.0,126.8116,126.8315,126.2932,126.3729,24230.0
2025-02-21 11:10:00,126.76,126.82,126.6,126.67,35032.0,126.363,126.4228,126.2035,126.2733,35032.0
2025-02-21 11:20:00,126.63,126.86,126.55,126.62,45379.0,126.2334,126.4627,126.1536,126.2234,45379.0
2025-02-21 11:30:00,126.58,126.71,126.41,126.64,36025.0,126.1835,126.3131,126.0141,126.2434,36025.0
2025-02-21 11:40:00,126.62,126.62,126.25,126.32,26312.0,126.2234,126.2234,125.8546,125.9244,26312.0
2025-02-21 11:50:00,126.28,126.41,125.96,126.4,34956.0,125.8845,126.0141,125.5655,126.0041,34956.0
2025-02-21 12:00:00,126.38,126.66,126.37,126.57,26351.0,125.9842,126.2633,125.9742,126.1736,26351.0
2025-02-21 12:10:00,126.6,126.91,126.58,126.75,47794.0,126.2035,126.5125,126.1835,126.353,47794.0
2025-02-21 12:20:00,126.71,126.74,126.61,126.62,17165.0,126.3131,126.343,126.2134,126.2234,17165.0
2025-02-21 12:30:00,126.62,126.62,126.07,126.3,36444.0,126.2234,126.2234,125.6751,125.9044,36444.0
2025-02-21 12:40:00,126.3,126.46,126.22,126.41,23199.0,125.9044,126.0639,125.8247,126.0141,23199.0
2025-02-21 12:50:00,126.37,126.42,126.06,126.06,27970.0,125.9742,126.024,125.6652,125.6652,27970.0
2025-02-21 13:00:00,126.07,126.27,125.76,125.76,44542.0,125.6751,125.8745,125.3661,125.3661,44542.0
2025-02-21 13:10:00,125.8,125.86,125.66,125.73,37668.0,125.406,125.4658,125.2664,125.3362,37668.0
2025-02-21 13:20:00,125.66,125.79,125.59,125.6,32494.0,125.2664,125.396,125.1966,125.2066,32494.0
2025-02-21 13:30:00,125.61,125.64,125.39,125.56,25887.0,125.2166,125.2465,124.9973,125.1667,25887.0
2025-02-21 13:40:00,125.56,125.58,125.38,125.49,27284.0,125.1667,125.1867,124.9873,125.097,27284.0
2025-02-21 13:50:00,125.5,125.67,125.45,125.48,21362.0,125.1069,125.2764,125.0571,125.087,21362.0
2025-02-21 14:00:00,125.48,125.62,125.43,125.54,26222.0,125.087,125.2265,125.0371,125.1468,26222.0
2025-02-21 14:10:00,125.6,125.78,125.37,125.45,17057.0,125.2066,125.386,124.9773,125.0571,17057.0
2025-02-21 14:20:00,125.45,125.45,125.19,125.35,30232.0,125.0571,125.0571,124.7979,124.9574,30232.0
2025-02-21 14:30:00,125.35,125.44,125.09,125.09,44783.0,124.9574,125.0471,124.6982,124.6982,44783.0
2025-02-21 14:40:00,125.07,125.2,125.07,125.16,26945.0,124.6783,124.8079,124.6783,124.768,26945.0
2025-02-21 14:50:00,125.11,125.29,125.04,125.04,30220.0,124.7181,124.8976,124.6484,124.6484,30220.0
2025-02-21 15:00:00,125.01,125.34,124.96,125.32,49922.0,124.6185,124.9474,124.5686,124.9275,49922.0
2025-02-21 15:10:00,125.34,125.37,125.14,125.35,34899.0,124.9474,124.9773,124.748,124.9574,34899.0
2025-02-21 15:20:00,125.34,125.74,125.31,125.71,39954.0,124.9474,125.3462,124.9175,125.3163,39954.0
2025-02-21 15:30:00,125.71,126.03,125.66,126.02,53970.0,125.3163,125.6353,125.2664,125.6253,53970.0
2025-02-21 15:40:00,126.04,126.1,125.59,125.77,62996.0,125.6452,125.705,125.1966,125.3761,62996.0
2025-02-21 15:50:00,125.78,126.29,125.78,125.99,210936.0,125.386,125.8944,125.386,125.5954,210936.0
2025-02-24 09:30:00,126.08,126.5,124.63,125.08,78224.0,125.6851,126.1038,124.2396,124.6882,78224.0
2025-02-24 09:40:00,125.08,125.25,124.41,124.94,57299.0,124.6882,124.8577,124.0203,124.5487,57299.0
2025-02-24 09:50:00,124.94,126.27,124.94,126.24,109804.0,124.5487,125.8745,124.5487,125.8446,109804.0
2025-02-24 10:00:00,126.15,127.56,126.14,127.35,110848.0,125.7549,127.1605,125.7449,126.9511,110848.0
2025-02-24 10:10:00,127.35,127.78,126.6,126.6,110253.0,126.9511,127.3798,126.2035,126.2035,110253.0
2025-02-24 10:20:00,126.6,127.04,126.41,126.41,81682.0,126.2035,126.6421,126.0141,126.0141,81682.0
2025-02-24 10:30:00,126.53,126.54,126.12,126.28,45342.0,126.1337,126.1437,125.725,125.8845,45342.0
2025-02-24 10:40:00,126.25,126.54,126.08,126.26,44318.0,125.8546,126.1437,125.6851,125.8645,44318.0
2025-02-24 10:50:00,126.26,126.34,126.0,126.26,29685.0,125.8645,125.9443,125.6054,125.8645,29685.0
2025-02-24 11:00:00,126.2,126.34,126.08,126.23,26052.0,125.8047,125.9443,125.6851,125.8346,26052.0
2025-02-24 11:10:00,126.2,126.56,126.15,126.24,25841.0,125.8047,126.1636,125.7549,125.8446,25841.0
2025-02-24 11:20:00,126.28,126.39,126.12,126.34,29470.0,125.8845,125.9941,125.725,125.9443,29470.0
2025-02-24 11:30:00,126.34,126.78,126.34,126.59,77904.0,125.9443,126.3829,125.9443,126.1935,77904.0
2025-02-24 11:40:00,126.59,126.67,126.26,126.59,51350.0,126.1935,126.2733,125.8645,126.1935,51350.0
2025-02-24 11:50:00,126.57,126.63,126.07,126.11,25620.0,126.1736,126.2334,125.6751,125.715,25620.0
2025-02-24 12:00:00,126.09,126.47,126.05,126.41,30659.0,125.6951,126.0739,125.6552,126.0141,30659.0
2025-02-24 12:10:00,126.38,126.42,126.24,126.38,20957.0,125.9842,126.024,125.8446,125.9842,20957.0
2025-02-24 12:20:00,126.36,126.58,126.36,126.51,31010.0,125.9642,126.1835,125.9642,126.1138,31010.0
2025-02-24 12:30:00,126.5,126.66,126.31,126.66,38132.0,126.1038,126.2633,125.9144,126.2633,38132.0
2025-02-24 12:40:00,126.62,126.83,126.51,126.76,19964.0,126.2234,126.4328,126.1138,126.363,19964.0
2025-02-24 12:50:00,126.81,126.88,126.62,126.63,28911.0,126.4128,126.4826,126.2234,126.2334,28911.0
2025-02-24 13:00:00,126.58,126.63,126.45,126.51,21595.0,126.1835,126.2334,126.0539,126.1138,21595.0
2025-02-24 13:10:00,126.49,126.75,126.43,126.7,68677.0,126.0938,126.353,126.034,126.3032,68677.0
2025-02-24 13:20:00,126.67,126.78,126.55,126.62,36902.0,126.2733,126.3829,126.1536,126.2234,36902.0
2025-02-24 13:30:00,126.6,126.95,126.5,126.85,77041.0,126.2035,126.5524,126.1038,126.4527,77041.0
2025-02-24 13:40:00,126.8,126.81,126.34,126.36,20517.0,126.4029,126.4128,125.9443,125.9642,20517.0
2025-02-24 13:50:00,126.39,126.42,126.0,126.19,32569.0,125.9941,126.024,125.6054,125.7948,32569.0
2025-02-24 14:00:00,126.22,126.44,126.22,126.34,17120.0,125.8247,126.044,125.8247,125.9443,17120.0
2025-02-24 14:10:00,126.37,126.6,126.37,126.6,25944.0,125.9742,126.2035,125.9742,126.2035,25944.0
2025-02-24 14:20:00,126.59,126.73,126.46,126.54,72569.0,126.1935,126.3331,126.0639,126.1437,72569.0
2025-02-24 14:30:00,126.52,126.77,126.52,126.65,27759.0,126.1237,126.3729,126.1237,126.2533,27759.0
2025-02-24 14:40:00,126.66,126.78,126.53,126.71,65257.0,126.2633,126.3829,126.1337,126.3131,65257.0
2025-02-24 14:50:00,126.73,126.83,126.69,126.83,21522.0,126.3331,126.4328,126.2932,126.4328,21522.0
2025-02-24 15:00:00,126.85,126.93,126.64,126.67,33097.0,126.4527,126.5324,126.2434,126.2733,33097.0
2025-02-24 15:10:00,126.64,126.75,126.5,126.68,43786.0,126.2434,126.353,126.1038,126.2832,43786.0
2025-02-24 15:20:00,126.73,126.73,126.25,126.33,78090.0,126.3331,126.3331,125.8546,125.9343,78090.0
2025-02-24 15:30:00,126.31,126.47,126.31,126.39,43283.0,125.9144,126.0739,125.9144,125.9941,43283.0
2025-02-24 15:40:00,126.38,126.54,126.14,126.34,81198.0,125.9842,126.1437,125.7449,125.9443,81198.0
2025-02-24 15:50:00,126.31,126.49,126.11,126.42,262780.0,125.9144,126.0938,125.715,126.024,262780.0
2025-02-25 09:30:00,127.67,129.81,127.02,129.64,153339.0,127.2701,129.4034,126.6222,129.234,153339.0
2025-02-25 09:40:00,129.57,130.8,129.35,129.88,200462.0,129.1642,130.3903,128.9449,129.4732,200462.0
2025-02-25 09:50:00,129.99,131.1,129.93,130.84,118391.0,129.5829,130.6894,129.523,130.4302,118391.0
2025-02-25 10:00:00,130.69,131.1,130.18,130.97,119554.0,130.2807,130.6894,129.7723,130.5598,119554.0
2025-02-25 10:10:00,130.87,131.06,130.29,130.5,92773.0,130.4601,130.6495,129.8819,130.0913,92773.0
2025-02-25 10:20:00,130.59,130.64,130.03,130.19,115583.0,130.181,130.2308,129.6227,129.7822,115583.0
2025-02-25 10:30:00,130.17,130.66,129.81,130.48,105021.0,129.7623,130.2508,129.4034,130.0713,105021.0
2025-02-25 10:40:00,130.62,131.46,130.6,131.13,130042.0,130.2109,131.0483,130.1909,130.7193,130042.0
2025-02-25 10:50:00,131.04,131.49,131.01,131.06,59204.0,130.6296,131.0782,130.5997,130.6495,59204.0
2025-02-25 11:00:00,130.94,131.01,130.48,130.66,31249.0,130.5299,130.5997,130.0713,130.2508,31249.0
2025-02-25 11:10:00,130.66,130.76,130.19,130.42,65248.0,130.2508,130.3504,129.7822,130.0115,65248.0
2025-02-25 11:20:00,130.38,130.9,130.38,130.59,26502.0,129.9716,130.49,129.9716,130.181,26502.0
2025-02-25 11:30:00,130.52,130.77,130.21,130.67,58794.0,130.1112,130.3604,129.8022,130.2607,58794.0
2025-02-25 11:40:00,130.63,130.82,130.53,130.73,30330.0,130.2209,130.4103,130.1212,130.3205,30330.0
2025-02-25 11:50:00,130.72,130.8,130.42,130.72,43513.0,130.3106,130.3903,130.0115,130.3106,43513.0
2025-02-25 12:00:00,130.72,130.79,130.61,130.71,38279.0,130.3106,130.3804,130.2009,130.3006,38279.0
2025-02-25 12:10:00,130.74,131.2,130.7,131.12,90612.0,130.3305,130.7891,130.2906,130.7093,90612.0
2025-02-25 12:20:00,131.13,131.47,131.11,131.4,217092.0,130.7193,131.0582,130.6994,130.9884,217092.0
2025-02-25 12:30:00,131.44,131.5,131.27,131.32,75652.0,131.0283,131.0881,130.8588,130.9087,75652.0
2025-02-25 12:40:00,131.27,131.65,131.23,131.41,65948.0,130.8588,131.2377,130.819,130.9984,65948.0
2025-02-25 12:50:00,131.46,131.61,131.31,131.38,25477.0,131.0483,131.1978,130.8987,130.9685,25477.0
2025-02-25 13:00:00,131.38,131.53,131.28,131.44,70914.0,130.9685,131.118,130.8688,131.0283,70914.0
2025-02-25 13:10:00,131.44,131.52,131.23,131.28,47887.0,131.0283,131.1081,130.819,130.8688,47887.0
2025-02-25 13:20:00,131.26,131.32,131.06,131.14,31666.0,130.8489,130.9087,130.6495,130.7293,31666.0
2025-02-25 13:30:00,131.19,131.32,131.07,131.3,46698.0,130.7791,130.9087,130.6595,130.8888,46698.0
2025-02-25 13:40:00,131.27,131.44,131.16,131.16,32906.0,130.8588,131.0283,130.7492,130.7492,32906.0
2025-02-25 13:50:00,131.19,131.22,131.03,131.1,31153.0,130.7791,130.809,130.6196,130.6894,31153.0
2025-02-25 14:00:00,131.13,131.43,131.09,131.35,31684.0,130.7193,131.0183,130.6794,130.9386,31684.0
2025-02-25 14:10:00,131.37,131.41,131.19,131.25,28039.0,130.9585,130.9984,130.7791,130.8389,28039.0
2025-02-25 14:20:00,131.25,131.3,131.19,131.24,22335.0,130.8389,130.8888,130.7791,130.8289,22335.0
2025-02-25 14:30:00,131.28,131.63,131.27,131.6,90105.0,130.8688,131.2177,130.8588,131.1878,90105.0
2025-02-25 14:40:00,131.63,131.84,131.42,131.5,39326.0,131.2177,131.4271,131.0084,131.0881,39326.0
2025-02-25 14:50:00,131.5,131.6,131.41,131.47,25412.0,131.0881,131.1878,130.9984,131.0582,25412.0
2025-02-25 15:00:00,131.43,132.04,131.42,131.91,72864.0,131.0183,131.6264,131.0084,131.4968,72864.0
2025-02-25 15:10:00,131.87,132.19,131.84,132.19,31019.0,131.457,131.776,131.4271,131.776,31019.0
2025-02-25 15:20:00,132.16,132.49,132.06,132.14,70525.0,131.7461,132.075,131.6464,131.7261,70525.0
2025-02-25 15:30:00,132.14,132.21,131.88,132.06,64353.0,131.7261,131.7959,131.4669,131.6464,64353.0
2025-02-25 15:40:00,132.03,132.43,131.79,131.89,67188.0,131.6165,132.0152,131.3772,131.4769,67188.0
2025-02-25 15:50:00,131.95,132.48,131.81,132.07,319874.0,131.5367,132.0651,131.3972,131.6563,319874.0
2025-02-26 09:30:00,130.67,131.28,129.15,130.11,120403.0,130.2607,130.8688,128.7455,129.7025,120403.0
2025-02-26 09:40:00,130.19,130.29,129.93,130.23,54223.0,129.7822,129.8819,129.523,129.8221,54223.0
2025-02-26 09:50:00,130.16,130.32,129.53,129.7,104067.0,129.7523,129.9118,129.1243,129.2938,104067.0
2025-02-26 10:00:00,129.54,129.54,128.96,129.28,159236.0,129.1343,129.1343,128.5561,128.8751,159236.0
2025-02-26 10:10:00,129.29,129.64,129.0,129.58,91090.0,128.8851,129.234,128.596,129.1741,91090.0
2025-02-26 10:20:00,129.61,129.79,128.76,128.89,57354.0,129.204,129.3835,128.3567,128.4863,57354.0
2025-02-26 10:30:00,128.9,129.02,128.33,128.67,70419.0,128.4963,128.6159,127.9281,128.267,70419.0
2025-02-26 10:40:00,128.67,128.8,128.45,128.71,35578.0,128.267,128.3966,128.0477,128.3069,35578.0
2025-02-26 10:50:00,128.71,128.9,128.62,128.74,36326.0,128.3069,128.4963,128.2171,128.3368,36326.0
2025-02-26 11:00:00,128.75,129.39,128.7,129.32,56876.0,128.3467,128.9847,128.2969,128.915,56876.0
2025-02-26 11:10:00,129.34,129.54,129.23,129.23,48911.0,128.9349,129.1343,128.8252,128.8252,48911.0
2025-02-26 11:20:00,129.28,129.28,128.98,128.99,49450.0,128.8751,128.8751,128.576,128.586,49450.0
2025-02-26 11:30:00,129.02,129.02,128.56,128.8,56424.0,128.6159,128.6159,128.1573,128.3966,56424.0
2025-02-26 11:40:00,128.74,128.77,128.51,128.6,44109.0,128.3368,128.3667,128.1075,128.1972,44109.0
2025-02-26 11:50:00,128.57,128.62,128.19,128.47,56569.0,128.1673,128.2171,127.7885,128.0676,56569.0
2025-02-26 12:00:00,128.45,129.01,128.38,128.67,34093.0,128.0477,128.6059,127.9779,128.267,34093.0
2025-02-26 12:10:00,128.71,128.87,128.42,128.5,60114.0,128.3069,128.4664,128.0178,128.0975,60114.0
2025-02-26 12:20:00,128.47,128.67,128.44,128.62,38011.0,128.0676,128.267,128.0377,128.2171,38011.0
2025-02-26 12:30:00,128.6,128.65,128.25,128.26,21767.0,128.1972,128.2471,127.8483,127.8583,21767.0
2025-02-26 12:40:00,128.25,128.42,128.25,128.31,21835.0,127.8483,128.0178,127.8483,127.9081,21835.0
2025-02-26 12:50:00,128.31,128.32,127.79,127.82,102413.0,127.9081,127.9181,127.3897,127.4197,102413.0
2025-02-26 13:00:00,127.82,128.15,127.74,128.03,50808.0,127.4197,127.7486,127.3399,127.629,50808.0
2025-02-26 13:10:00,128.03,128.14,127.97,128.08,37001.0,127.629,127.7387,127.5692,127.6788,37001.0
2025-02-26 13:20:00,128.08,128.23,128.03,128.03,28684.0,127.6788,127.8284,127.629,127.629,28684.0
2025-02-26 13:30:00,128.03,128.5,128.03,128.45,25099.0,127.629,128.0975,127.629,128.0477,25099.0
2025-02-26 13:40:00,128.42,128.57,128.14,128.18,31153.0,128.0178,128.1673,127.7387,127.7785,31153.0
2025-02-26 13:50:00,128.19,128.5,128.05,128.5,79437.0,127.7885,128.0975,127.6489,128.0975,79437.0
2025-02-26 14:00:00,128.46,128.5,127.9,127.95,37190.0,128.0577,128.0975,127.4994,127.5492,37190.0
2025-02-26 14:10:00,127.95,128.07,127.8,127.85,38000.0,127.5492,127.6689,127.3997,127.4496,38000.0
2025-02-26 14:20:00,127.84,128.24,127.8,127.89,73303.0,127.4396,127.8383,127.3997,127.4894,73303.0
2025-02-26 14:30:00,127.83,128.1,127.8,128.06,65557.0,127.4296,127.6988,127.3997,127.6589,65557.0
2025-02-26 14:40:00,128.06,128.3,128.05,128.24,61077.0,127.6589,127.8982,127.6489,127.8383,61077.0
2025-02-26 14:50:00,128.24,128.29,128.02,128.02,51437.0,127.8383,127.8882,127.619,127.619,51437.0
2025-02-26 15:00:00,128.06,128.37,128.06,128.36,28840.0,127.6589,127.9679,127.6589,127.958,28840.0
2025-02-26 15:10:00,128.38,128.39,128.14,128.21,46053.0,127.9779,127.9879,127.7387,127.8084,46053.0
2025-02-26 15:20:00,128.2,128.3,128.01,128.01,61320.0,127.7985,127.8982,127.6091,127.6091,61320.0
2025-02-26 15:30:00,128.0,128.57,127.96,128.39,74885.0,127.5991,128.1673,127.5592,127.9879,74885.0
2025-02-26 15:40:00,128.39,128.74,128.38,128.42,63342.0,127.9879,128.3368,127.9779,128.0178,63342.0
2025-02-26 15:50:00,128.44,128.54,127.96,128.53,287235.0,128.0377,128.1374,127.5592,128.1274,287235.0
2025-02-27 09:30:00,127.78,128.43,127.53,128.16,76225.0,127.3798,128.0277,127.1306,127.7586,76225.0
2025-02-27 09:40:00,128.16,129.36,127.85,128.58,98319.0,127.7586,128.9548,127.4496,128.1773,98319.0
2025-02-27 09:50:00,128.64,128.64,127.87,128.3,80222.0,128.2371,128.2371,127.4695,127.8982,80222.0
2025-02-27 10:00:00,128.31,128.62,127.66,127.67,63866.0,127.9081,128.2171,127.2602,127.2701,63866.0
2025-02-27 10:10:00,127.66,127.83,127.33,127.68,41665.0,127.2602,127.4296,126.9312,127.2801,41665.0
2025-02-27 10:20:00,127.68,128.08,127.63,128.08,31993.0,127.2801,127.6788,127.2303,127.6788,31993.0
2025-02-27 10:30:00,128.08,128.32,127.82,128.24,40274.0,127.6788,127.9181,127.4197,127.8383,40274.0
2025-02-27 10:40:00,128.21,128.41,128.04,128.17,26342.0,127.8084,128.0078,127.639,127.7686,26342.0
2025-02-27 10:50:00,128.12,128.22,127.73,127.73,23503.0,127.7187,127.8184,127.3299,127.3299,23503.0
2025-02-27 11:00:00,127.77,128.01,127.77,127.77,19368.0,127.3698,127.6091,127.3698,127.3698,19368.0
2025-02-27 11:10:00,127.8,128.01,127.37,127.58,51297.0,127.3997,127.6091,126.9711,127.1804,51297.0
2025-02-27 11:20:00,127.71,127.8,127.52,127.79,30010.0,127.31,127.3997,127.1206,127.3897,30010.0
2025-02-27 11:30:00,127.76,127.88,127.56,127.76,38670.0,127.3598,127.4795,127.1605,127.3598,38670.0
2025-02-27 11:40:00,127.76,127.85,127.66,127.8,18058.0,127.3598,127.4496,127.2602,127.3997,18058.0
2025-02-27 11:50:00,127.8,127.94,127.54,127.58,21509.0,127.3997,127.5393,127.1405,127.1804,21509.0
2025-02-27 12:00:00,127.6,127.75,127.5,127.52,23238.0,127.2003,127.3499,127.1007,127.1206,23238.0
2025-02-27 12:10:00,127.53,127.73,127.49,127.57,23158.0,127.1306,127.3299,127.0907,127.1704,23158.0
2025-02-27 12:20:00,127.54,127.75,127.52,127.75,22460.0,127.1405,127.3499,127.1206,127.3499,22460.0
2025-02-27 12:30:00,127.76,127.81,127.64,127.73,26072.0,127.3598,127.4097,127.2402,127.3299,26072.0
2025-02-27 12:40:00,127.7,127.77,127.59,127.66,15112.0,127.3,127.3698,127.1904,127.2602,15112.0
2025-02-27 12:50:00,127.67,127.79,127.54,127.78,17429.0,127.2701,127.3897,127.1405,127.3798,17429.0
2025-02-27 13:00:00,127.82,128.02,127.82,127.93,28365.0,127.4197,127.619,127.4197,127.5293,28365.0
2025-02-27 13:10:00,127.91,128.19,127.91,128.14,39650.0,127.5094,127.7885,127.5094,127.7387,39650.0
2025-02-27 13:20:00,128.12,128.16,128.01,128.03,22488.0,127.7187,127.7586,127.6091,127.629,22488.0
2025-02-27 13:30:00,128.03,128.11,127.72,127.8,32011.0,127.629,127.7087,127.32,127.3997,32011.0
2025-02-27 13:40:00,127.81,127.82,127.68,127.78,19044.0,127.4097,127.4197,127.2801,127.3798,19044.0
2025-02-27 13:50:00,127.79,127.8,127.55,127.56,12154.0,127.3897,127.3997,127.1505,127.1605,12154.0
2025-02-27 14:00:00,127.52,127.66,127.44,127.6,36820.0,127.1206,127.2602,127.0408,127.2003,36820.0
2025-02-27 14:10:00,127.62,127.81,127.58,127.75,20174.0,127.2203,127.4097,127.1804,127.3499,20174.0
2025-02-27 14:20:00,127.7,127.74,127.36,127.36,26698.0,127.3,127.3399,126.9611,126.9611,26698.0
2025-02-27 14:30:00,127.34,127.34,126.96,127.04,45334.0,126.9412,126.9412,126.5623,126.6421,45334.0
2025-02-27 14:40:00,127.05,127.43,127.02,127.43,38146.0,126.6521,127.0309,126.6222,127.0309,38146.0
2025-02-27 14:50:00,127.45,127.49,127.28,127.34,25338.0,127.0508,127.0907,126.8813,126.9412,25338.0
2025-02-27 15:00:00,127.33,127.33,126.7,126.76,47943.0,126.9312,126.9312,126.3032,126.363,47943.0
2025-02-27 15:10:00,126.76,126.92,126.62,126.71,50262.0,126.363,126.5225,126.2234,126.3131,50262.0
2025-02-27 15:20:00,126.67,126.99,126.57,126.6,95729.0,126.2733,126.5923,126.1736,126.2035,95729.0
2025-02-27 15:30:00,126.61,126.75,126.56,126.59,69384.0,126.2134,126.353,126.1636,126.1935,69384.0
2025-02-27 15:40:00,126.56,126.77,126.35,126.75,57241.0,126.1636,126.3729,125.9543,126.353,57241.0
2025-02-27 15:50:00,126.8,127.06,126.35,126.49,224770.0,126.4029,126.662,125.9543,126.0938,224770.0
2025-02-28 09:30:00,126.11,126.72,125.87,126.46,135121.0,125.715,126.3231,125.4758,126.0639,135121.0
2025-02-28 09:40:00,126.48,126.49,125.55,125.89,163216.0,126.0839,126.0938,125.1568,125.4957,163216.0
2025-02-28 09:50:00,125.89,126.88,125.88,126.82,71269.0,125.4957,126.4826,125.4857,126.4228,71269.0
2025-02-28 10:00:00,126.83,127.23,126.83,126.94,108845.0,126.4328,126.8315,126.4328,126.5424,108845.0
2025-02-28 10:10:00,127.0,127.04,126.62,126.65,33019.0,126.6022,126.6421,126.2234,126.2533,33019.0
2025-02-28 10:20:00,126.6,127.0,126.59,126.69,34910.0,126.2035,126.6022,126.1935,126.2932,34910.0
2025-02-28 10:30:00,126.67,127.1,126.66,127.06,75894.0,126.2733,126.7019,126.2633,126.662,75894.0
2025-02-28 10:40:00,127.03,127.03,126.51,126.62,27775.0,126.6321,126.6321,126.1138,126.2234,27775.0
2025-02-28 10:50:00,126.62,126.64,126.24,126.26,61715.0,126.2234,126.2434,125.8446,125.8645,61715.0
2025-02-28 11:00:00,126.26,126.47,126.08,126.43,94613.0,125.8645,126.0739,125.6851,126.034,94613.0
2025-02-28 11:10:00,126.43,126.61,126.35,126.47,40053.0,126.034,126.2134,125.9543,126.0739,40053.0
2025-02-28 11:20:00,126.47,126.51,126.29,126.45,52176.0,126.0739,126.1138,125.8944,126.0539,52176.0
2025-02-28 11:30:00,126.42,126.48,126.07,126.09,54345.0,126.024,126.0839,125.6751,125.6951,54345.0
2025-02-28 11:40:00,126.12,126.64,126.08,126.51,33643.0,125.725,126.2434,125.6851,126.1138,33643.0
2025-02-28 11:50:00,126.53,126.65,126.4,126.45,15274.0,126.1337,126.2533,126.0041,126.0539,15274.0
2025-02-28 12:00:00,126.49,126.58,126.44,126.51,37547.0,126.0938,126.1835,126.044,126.1138,37547.0
2025-02-28 12:10:00,126.51,126.58,126.34,126.53,15923.0,126.1138,126.1835,125.9443,126.1337,15923.0
2025-02-28 12:20:00,126.52,126.65,126.28,126.54,42535.0,126.1237,126.2533,125.8845,126.1437,42535.0
2025-02-28 12:30:00,126.57,126.61,126.42,126.46,24450.0,126.1736,126.2134,126.024,126.0639,24450.0
2025-02-28 12:40:00,126.47,126.51,126.29,126.38,24118.0,126.0739,126.1138,125.8944,125.9842,24118.0
2025-02-28 12:50:00,126.38,126.49,126.14,126.15,33187.0,125.9842,126.0938,125.7449,125.7549,33187.0
2025-02-28 13:00:00,126.12,126.26,125.89,125.92,27213.0,125.725,125.8645,125.4957,125.5256,27213.0
2025-02-28 13:10:00,125.86,125.9,125.39,125.4,30018.0,125.4658,125.5057,124.9973,125.0072,30018.0
2025-02-28 13:20:00,125.4,125.55,125.28,125.55,28723.0,125.0072,125.1568,124.8876,125.1568,28723.0
2025-02-28 13:30:00,125.55,125.95,125.5,125.89,36973.0,125.1568,125.5555,125.1069,125.4957,36973.0
2025-02-28 13:40:00,125.95,125.96,125.57,125.76,33113.0,125.5555,125.5655,125.1767,125.3661,33113.0
2025-02-28 13:50:00,125.76,125.81,125.2,125.24,36638.0,125.3661,125.416,124.8079,124.8477,36638.0
2025-02-28 14:00:00,125.25,125.51,125.16,125.18,35570.0,124.8577,125.1169,124.768,124.7879,35570.0
2025-02-28 14:10:00,125.19,125.55,125.11,125.51,39944.0,124.7979,125.1568,124.7181,125.1169,39944.0
2025-02-28 14:20:00,125.51,125.54,125.2,125.21,40556.0,125.1169,125.1468,124.8079,124.8178,40556.0
2025-02-28 14:30:00,125.22,125.64,125.16,125.6,38557.0,124.8278,125.2465,124.768,125.2066,38557.0
2025-02-28 14:40:00,125.6,125.65,125.34,125.5,40755.0,125.2066,125.2565,124.9474,125.1069,40755.0
2025-02-28 14:50:00,125.5,125.71,125.48,125.65,35651.0,125.1069,125.3163,125.087,125.2565,35651.0
2025-02-28 15:00:00,125.62,125.91,125.58,125.76,42087.0,125.2265,125.5156,125.1867,125.3661,42087.0
2025-02-28 15:10:00,125.73,125.79,125.54,125.57,56122.0,125.3362,125.396,125.1468,125.1767,56122.0
2025-02-28 15:20:00,125.6,125.74,125.53,125.73,65316.0,125.2066,125.3462,125.1368,125.3362,65316.0
2025-02-28 15:30:00,125.75,125.78,125.26,125.5,94982.0,125.3561,125.386,124.8677,125.1069,94982.0
2025-02-28 15:40:00,125.51,126.0,125.5,126.0,73305.0,125.1169,125.6054,125.1069,125.6054,73305.0
2025-02-28 15:50:00,126.01,126.84,126.01,126.8,402715.0,125.6153,126.4427,125.6153,126.4029,402715.0
2025-03-03 09:30:00,127.0,127.8,126.34,127.32,148143.0,126.6022,127.3997,125.9443,126.9212,148143.0
2025-03-03 09:40:00,127.32,127.59,126.37,126.42,54703.0,126.9212,127.1904,125.9742,126.024,54703.0
2025-03-03 09:50:00,126.5,127.12,126.31,126.55,38665.0,126.1038,126.7218,125.9144,126.1536,38665.0
2025-03-03 10:00:00,126.55,126.67,125.72,126.58,59291.0,126.1536,126.2733,125.3262,126.1835,59291.0
2025-03-03 10:10:00,126.55,127.01,126.36,126.83,39318.0,126.1536,126.6122,125.9642,126.4328,39318.0
2025-03-03 10:20:00,126.88,127.02,126.69,126.73,35180.0,126.4826,126.6222,126.2932,126.3331,35180.0
2025-03-03 10:30:00,126.79,126.98,126.69,126.77,44044.0,126.3929,126.5823,126.2932,126.3729,44044.0
2025-03-03 10:40:00,126.75,126.97,126.49,126.49,24989.0,126.353,126.5723,126.0938,126.0938,24989.0
2025-03-03 10:50:00,126.45,126.83,126.42,126.55,26114.0,126.0539,126.4328,126.024,126.1536,26114.0
2025-03-03 11:00:00,126.48,126.71,126.39,126.7,28360.0,126.0839,126.3131,125.9941,126.3032,28360.0
2025-03-03 11:10:00,126.71,126.87,126.65,126.74,25894.0,126.3131,126.4726,126.2533,126.343,25894.0
2025-03-03 11:20:00,126.75,126.91,126.53,126.58,29498.0,126.353,126.5125,126.1337,126.1835,29498.0
2025-03-03 11:30:00,126.56,126.77,126.35,126.37,36275.0,126.1636,126.3729,125.9543,125.9742,36275.0
2025-03-03 11:40:00,126.36,126.5,126.3,126.46,26173.0,125.9642,126.1038,125.9044,126.0639,26173.0
2025-03-03 11:50:00,126.53,126.69,126.49,126.61,23351.0,126.1337,126.2932,126.0938,126.2134,23351.0
2025-03-03 12:00:00,126.6,126.68,126.49,126.64,22852.0,126.2035,126.2832,126.0938,126.2434,22852.0
2025-03-03 12:10:00,126.61,126.73,126.53,126.61,20610.0,126.2134,126.3331,126.1337,126.2134,20610.0
2025-03-03 12:20:00,126.59,126.69,126.43,126.69,19961.0,126.1935,126.2932,126.034,126.2932,19961.0
2025-03-03 12:30:00,126.69,126.75,126.5,126.66,13756.0,126.2932,126.353,126.1038,126.2633,13756.0
2025-03-03 12:40:00,126.67,126.88,126.51,126.85,31561.0,126.2733,126.4826,126.1138,126.4527,31561.0
2025-03-03 12:50:00,126.88,126.88,126.58,126.7,29366.0,126.4826,126.4826,126.1835,126.3032,29366.0
2025-03-03 13:00:00,126.68,126.76,126.42,126.46,22186.0,126.2832,126.363,126.024,126.0639,22186.0
2025-03-03 13:10:00,126.46,126.59,126.31,126.42,28116.0,126.0639,126.1935,125.9144,126.024,28116.0
2025-03-03 13:20:00,126.45,126.54,126.17,126.18,26429.0,126.0539,126.1437,125.7748,125.7848,26429.0
2025-03-03 13:30:00,126.2,126.44,126.19,126.37,41478.0,125.8047,126.044,125.7948,125.9742,41478.0
2025-03-03 13:40:00,126.34,126.51,126.26,126.49,78399.0,125.9443,126.1138,125.8645,126.0938,78399.0
2025-03-03 13:50:00,126.47,126.69,126.3,126.48,28678.0,126.0739,126.2932,125.9044,126.0839,28678.0
2025-03-03 14:00:00,126.48,126.76,126.47,126.66,77058.0,126.0839,126.363,126.0739,126.2633,77058.0
2025-03-03 14:10:00,126.64,126.7,126.4,126.48,20230.0,126.2434,126.3032,126.0041,126.0839,20230.0
2025-03-03 14:20:00,126.51,126.53,126.37,126.49,19959.0,126.1138,126.1337,125.9742,126.0938,19959.0
2025-03-03 14:30:00,126.45,126.67,126.45,126.6,35425.0,126.0539,126.2733,126.0539,126.2035,35425.0
2025-03-03 14:40:00,126.63,126.66,126.31,126.34,37519.0,126.2334,126.2633,125.9144,125.9443,37519.0
2025-03-03 14:50:00,126.35,126.42,125.76,125.77,61008.0,125.9543,126.024,125.3661,125.3761,61008.0
2025-03-03 15:00:00,125.78,125.78,125.27,125.28,45182.0,125.386,125.386,124.8776,124.8876,45182.0
2025-03-03 15:10:00,125.29,125.64,125.15,125.46,44337.0,124.8976,125.2465,124.758,125.067,44337.0
2025-03-03 15:20:00,125.46,125.46,124.81,124.92,84418.0,125.067,125.067,124.4191,124.5287,84418.0
2025-03-03 15:30:00,124.92,125.22,124.91,124.96,79653.0,124.5287,124.8278,124.5188,124.5686,79653.0
2025-03-03 15:40:00,124.97,125.39,124.87,125.38,87346.0,124.5786,124.9973,124.4789,124.9873,87346.0
2025-03-03 15:50:00,125.38,125.71,125.17,125.71,254133.0,124.9873,125.3163,124.778,125.3163,254133.0
2025-03-04 09:30:00,124.7,126.19,124.59,126.05,93979.0,124.3094,125.7948,124.1998,125.6552,93979.0
2025-03-04 09:40:00,126.03,127.06,125.83,126.91,101245.0,125.6353,126.662,125.4359,126.5125,101245.0
2025-03-04 09:50:00,126.83,127.36,126.27,126.3,186548.0,126.4328,126.9611,125.8745,125.9044,186548.0
2025-03-04 10:00:00,126.19,127.08,125.96,126.75,74372.0,125.7948,126.682,125.5655,126.353,74372.0
2025-03-04 10:10:00,126.7,126.75,125.9,126.45,71022.0,126.3032,126.353,125.5057,126.0539,71022.0
2025-03-04 10:20:00,126.39,126.89,126.13,126.73,99856.0,125.9941,126.4926,125.7349,126.3331,99856.0
2025-03-04 10:30:00,126.59,126.72,126.04,126.17,91014.0,126.1935,126.3231,125.6452,125.7748,91014.0
2025-03-04 10:40:00,126.13,126.24,125.56,126.09,96158.0,125.7349,125.8446,125.1667,125.6951,96158.0
2025-03-04 10:50:00,126.2,126.7,125.88,126.49,41911.0,125.8047,126.3032,125.4857,126.0938,41911.0
2025-03-04 11:00:00,126.38,126.59,126.2,126.26,64948.0,125.9842,126.1935,125.8047,125.8645,64948.0
2025-03-04 11:10:00,126.26,126.41,125.63,125.71,50199.0,125.8645,126.0141,125.2365,125.3163,50199.0
2025-03-04 11:20:00,125.68,125.81,125.34,125.55,45520.0,125.2864,125.416,124.9474,125.1568,45520.0
2025-03-04 11:30:00,125.52,125.8,125.33,125.63,33473.0,125.1269,125.406,124.9375,125.2365,33473.0
2025-03-04 11:40:00,125.65,126.16,125.64,126.09,32182.0,125.2565,125.7649,125.2465,125.6951,32182.0
2025-03-04 11:50:00,126.09,126.56,126.09,126.36,67216.0,125.6951,126.1636,125.6951,125.9642,67216.0
2025-03-04 12:00:00,126.38,126.5,126.22,126.45,47382.0,125.9842,126.1038,125.8247,126.0539,47382.0
2025-03-04 12:10:00,126.45,126.83,126.27,126.78,108167.0,126.0539,126.4328,125.8745,126.3829,108167.0
2025-03-04 12:20:00,126.78,126.95,126.5,126.54,83567.0,126.3829,126.5524,126.1038,126.1437,83567.0
2025-03-04 12:30:00,126.53,126.8,126.45,126.75,73060.0,126.1337,126.4029,126.0539,126.353,73060.0
2025-03-04 12:40:00,126.7,126.8,126.36,126.46,58008.0,126.3032,126.4029,125.9642,126.0639,58008.0
2025-03-04 12:50:00,126.46,126.5,125.78,125.93,84626.0,126.0639,126.1038,125.386,125.5356,84626.0
2025-03-04 13:00:00,125.93,126.26,125.77,126.21,142585.0,125.5356,125.8645,125.3761,125.8147,142585.0
2025-03-04 13:10:00,126.15,126.56,126.13,126.5,37325.0,125.7549,126.1636,125.7349,126.1038,37325.0
2025-03-04 13:20:00,126.45,126.47,126.21,126.36,52972.0,126.0539,126.0739,125.8147,125.9642,52972.0
2025-03-04 13:30:00,126.36,126.73,126.24,126.6,47900.0,125.9642,126.3331,125.8446,126.2035,47900.0
2025-03-04 13:40:00,126.61,126.69,126.36,126.37,58171.0,126.2134,126.2932,125.9642,125.9742,58171.0
2025-03-04 13:50:00,126.38,126.66,126.34,126.57,32077.0,125.9842,126.2633,125.9443,126.1736,32077.0
2025-03-04 14:00:00,126.55,127.07,126.5,127.01,113747.0,126.1536,126.672,126.1038,126.6122,113747.0
2025-03-04 14:10:00,127.03,127.14,126.47,126.65,50198.0,126.6321,126.7418,126.0739,126.2533,50198.0
2025-03-04 14:20:00,126.65,126.67,126.38,126.49,39032.0,126.2533,126.2733,125.9842,126.0938,39032.0
2025-03-04 14:30:00,126.49,126.77,126.34,126.69,41579.0,126.0938,126.3729,125.9443,126.2932,41579.0
2025-03-04 14:40:00,126.66,127.0,126.6,126.88,38945.0,126.2633,126.6022,126.2035,126.4826,38945.0
2025-03-04 14:50:00,126.9,126.93,126.62,126.72,140884.0,126.5025,126.5324,126.2234,126.3231,140884.0
2025-03-04 15:00:00,126.7,126.9,126.7,126.85,39316.0,126.3032,126.5025,126.3032,126.4527,39316.0
2025-03-04 15:10:00,126.86,126.94,126.74,126.89,146615.0,126.4627,126.5424,126.343,126.4926,146615.0
2025-03-04 15:20:00,126.91,127.2,126.9,126.96,156361.0,126.5125,126.8016,126.5025,126.5623,156361.0
2025-03-04 15:30:00,126.98,126.99,126.24,126.35,89669.0,126.5823,126.5923,125.8446,125.9543,89669.0
2025-03-04 15:40:00,126.36,126.5,125.84,125.86,79044.0,125.9642,126.1038,125.4459,125.4658,79044.0
2025-03-04 15:50:00,125.9,125.99,125.53,125.91,343714.0,125.5057,125.5954,125.1368,125.5156,343714.0
2025-03-05 09:30:00,126.5,127.6,126.4,127.42,112446.0,126.1038,127.2003,126.0041,127.0209,112446.0
2025-03-05 09:40:00,127.43,127.72,127.02,127.54,62832.0,127.0309,127.32,126.6222,127.1405,62832.0
2025-03-05 09:50:00,127.53,128.03,127.14,127.91,79730.0,127.1306,127.629,126.7418,127.5094,79730.0
2025-03-05 10:00:00,128.08,129.21,127.89,128.39,190427.0,127.6788,128.8053,127.4894,127.9879,190427.0
2025-03-05 10:10:00,128.33,128.48,127.81,127.89,42462.0,127.9281,128.0776,127.4097,127.4894,42462.0
2025-03-05 10:20:00,127.96,128.45,127.79,128.43,74283.0,127.5592,128.0477,127.3897,128.0277,74283.0
2025-03-05 10:30:00,128.43,128.46,128.1,128.37,67952.0,128.0277,128.0577,127.6988,127.9679,67952.0
2025-03-05 10:40:00,128.37,128.44,127.92,127.94,84026.0,127.9679,128.0377,127.5193,127.5393,84026.0
2025-03-05 10:50:00,127.95,128.05,127.77,127.77,20894.0,127.5492,127.6489,127.3698,127.3698,20894.0
2025-03-05 11:00:00,127.81,127.81,127.44,127.56,21065.0,127.4097,127.4097,127.0408,127.1605,21065.0
2025-03-05 11:10:00,127.52,127.71,127.44,127.55,24579.0,127.1206,127.31,127.0408,127.1505,24579.0
2025-03-05 11:20:00,127.49,127.56,127.33,127.45,30553.0,127.0907,127.1605,126.9312,127.0508,30553.0
2025-03-05 11:30:00,127.45,127.98,127.36,127.96,34632.0,127.0508,127.5792,126.9611,127.5592,34632.0
2025-03-05 11:40:00,127.96,127.96,127.59,127.77,54979.0,127.5592,127.5592,127.1904,127.3698,54979.0
2025-03-05 11:50:00,127.72,128.01,127.59,127.8,81446.0,127.32,127.6091,127.1904,127.3997,81446.0
2025-03-05 12:00:00,127.87,128.12,127.77,127.84,44999.0,127.4695,127.7187,127.3698,127.4396,44999.0
2025-03-05 12:10:00,127.87,127.93,127.69,127.78,12754.0,127.4695,127.5293,127.2901,127.3798,12754.0
2025-03-05 12:20:00,127.85,127.95,127.77,127.82,10594.0,127.4496,127.5492,127.3698,127.4197,10594.0
2025-03-05 12:30:00,127.78,127.94,127.78,127.79,17644.0,127.3798,127.5393,127.3798,127.3897,17644.0
2025-03-05 12:40:00,127.85,127.92,127.36,127.55,15663.0,127.4496,127.5193,126.9611,127.1505,15663.0
2025-03-05 12:50:00,127.56,127.76,127.56,127.62,11068.0,127.1605,127.3598,127.1605,127.2203,11068.0
2025-03-05 13:00:00,127.73,127.82,127.0,127.03,20007.0,127.3299,127.4197,126.6022,126.6321,20007.0
2025-03-05 13:10:00,127.08,127.38,127.07,127.25,10724.0,126.682,126.981,126.672,126.8514,10724.0
2025-03-05 13:20:00,127.36,127.48,127.24,127.43,17283.0,126.9611,127.0807,126.8415,127.0309,17283.0
2025-03-05 13:30:00,127.43,127.53,127.28,127.4,21427.0,127.0309,127.1306,126.8813,127.001,21427.0
2025-03-05 13:40:00,127.4,127.68,127.28,127.63,9071.0,127.001,127.2801,126.8813,127.2303,9071.0
2025-03-05 13:50:00,127.67,128.04,127.63,128.04,15358.0,127.2701,127.639,127.2303,127.639,15358.0
2025-03-05 14:00:00,128.04,128.53,127.96,128.46,19379.0,127.639,128.1274,127.5592,128.0577,19379.0
2025-03-05 14:10:00,128.59,128.61,128.27,128.27,31724.0,128.1872,128.2072,127.8682,127.8682,31724.0
2025-03-05 14:20:00,128.27,128.51,128.27,128.44,30133.0,127.8682,128.1075,127.8682,128.0377,30133.0
2025-03-05 14:30:00,128.49,128.73,128.41,128.67,32406.0,128.0876,128.3268,128.0078,128.267,32406.0
2025-03-05 14:40:00,128.7,128.73,128.54,128.72,13200.0,128.2969,128.3268,128.1374,128.3168,13200.0
2025-03-05 14:50:00,128.73,129.08,128.7,128.86,31104.0,128.3268,128.6757,128.2969,128.4564,31104.0
2025-03-05 15:00:00,128.85,129.35,128.85,129.27,30927.0,128.4464,128.9449,128.4464,128.8651,30927.0
2025-03-05 15:10:00,129.26,129.34,128.85,128.96,66843.0,128.8551,128.9349,128.4464,128.5561,66843.0
2025-03-05 15:20:00,128.96,129.29,128.85,129.16,37618.0,128.5561,128.8851,128.4464,128.7555,37618.0
2025-03-05 15:30:00,129.14,129.21,128.79,128.98,69318.0,128.7355,128.8053,128.3866,128.576,69318.0
2025-03-05 15:40:00,128.97,129.25,128.94,129.11,38583.0,128.5661,128.8452,128.5361,128.7056,38583.0
2025-03-05 15:50:00,129.1,129.49,128.56,129.34,200164.0,128.6956,129.0844,128.1573,128.9349,200164.0
2025-03-06 09:30:00,131.22,133.35,129.3,133.23,222690.0,130.809,132.9323,128.895,132.8127,222690.0
2025-03-06 09:40:00,133.32,133.47,131.33,132.54,119620.0,132.9024,133.052,130.9187,132.1249,119620.0
2025-03-06 09:50:00,132.39,133.17,132.16,132.22,146146.0,131.9753,132.7529,131.7461,131.8059,146146.0
2025-03-06 10:00:00,132.22,132.57,131.58,132.5,88987.0,131.8059,132.1548,131.1679,132.085,88987.0
2025-03-06 10:10:00,132.37,132.76,132.02,132.5,80987.0,131.9554,132.3442,131.6065,132.085,80987.0
2025-03-06 10:20:00,132.54,132.79,132.32,132.56,114891.0,132.1249,132.3741,131.9056,132.1448,114891.0
2025-03-06 10:30:00,132.55,133.4,132.51,133.18,72778.0,132.1348,132.9822,132.095,132.7629,72778.0
2025-03-06 10:40:00,133.15,133.46,132.85,132.9,97773.0,132.733,133.042,132.4339,132.4837,97773.0
2025-03-06 10:50:00,132.85,133.07,132.66,132.79,97372.0,132.4339,132.6532,132.2445,132.3741,97372.0
2025-03-06 11:00:00,132.81,133.35,132.76,133.27,59041.0,132.394,132.9323,132.3442,132.8526,59041.0
2025-03-06 11:10:00,133.2,133.34,132.97,133.0,30728.0,132.7828,132.9224,132.5535,132.5834,30728.0
2025-03-06 11:20:00,133.04,133.41,132.85,133.29,42821.0,132.6233,132.9921,132.4339,132.8725,42821.0
2025-03-06 11:30:00,133.39,133.62,132.87,132.92,42675.0,132.9722,133.2015,132.4538,132.5037,42675.0
2025-03-06 11:40:00,133.0,133.08,132.73,132.75,67110.0,132.5834,132.6632,132.3143,132.3342,67110.0
2025-03-06 11:50:00,132.75,132.78,132.35,132.5,126289.0,132.3342,132.3641,131.9355,132.085,126289.0
2025-03-06 12:00:00,132.44,133.01,132.44,132.87,46518.0,132.0252,132.5934,132.0252,132.4538,46518.0
2025-03-06 12:10:00,132.87,132.92,132.61,132.87,302358.0,132.4538,132.5037,132.1947,132.4538,302358.0
2025-03-06 12:20:00,132.87,133.13,132.25,132.32,858529.0,132.4538,132.713,131.8358,131.9056,858529.0
2025-03-06 12:30:00,132.26,132.48,131.82,131.9,53178.0,131.8457,132.0651,131.4071,131.4869,53178.0
2025-03-06 12:40:00,131.85,132.14,131.83,132.14,53484.0,131.437,131.7261,131.4171,131.7261,53484.0
2025-03-06 12:50:00,132.17,132.42,131.95,132.35,30455.0,131.756,132.0052,131.5367,131.9355,30455.0
2025-03-06 13:00:00,132.39,132.48,132.17,132.28,31483.0,131.9753,132.0651,131.756,131.8657,31483.0
2025-03-06 13:10:00,132.28,133.01,132.22,132.91,31408.0,131.8657,132.5934,131.8059,132.4937,31408.0
2025-03-06 13:20:00,132.88,133.07,132.7,132.97,31540.0,132.4638,132.6532,132.2844,132.5535,31540.0
2025-03-06 13:30:00,132.93,133.11,132.56,132.59,39432.0,132.5137,132.6931,132.1448,132.1747,39432.0
2025-03-06 13:40:00,132.55,132.92,132.54,132.73,27762.0,132.1348,132.5037,132.1249,132.3143,27762.0
2025-03-06 13:50:00,132.75,132.96,132.68,132.9,20806.0,132.3342,132.5436,132.2644,132.4837,20806.0
2025-03-06 14:00:00,132.9,133.18,132.9,133.18,44364.0,132.4837,132.7629,132.4837,132.7629,44364.0
2025-03-06 14:10:00,133.19,133.41,133.01,133.08,31460.0,132.7728,132.9921,132.5934,132.6632,31460.0
2025-03-06 14:20:00,133.1,133.29,132.92,133.1,42784.0,132.6831,132.8725,132.5037,132.6831,42784.0
2025-03-06 14:30:00,133.07,133.25,132.92,133.15,46593.0,132.6532,132.8326,132.5037,132.733,46593.0
2025-03-06 14:40:00,133.11,134.04,133.11,133.97,54353.0,132.6931,133.6202,132.6931,133.5504,54353.0
2025-03-06 14:50:00,133.93,134.57,133.74,133.74,58798.0,133.5105,134.1485,133.3211,133.3211,58798.0
2025-03-06 15:00:00,133.72,134.38,133.67,134.33,49146.0,133.3012,133.9591,133.2513,133.9093,49146.0
2025-03-06 15:10:00,134.34,134.79,134.34,134.65,75523.0,133.9192,134.3678,133.9192,134.2283,75523.0
2025-03-06 15:20:00,134.68,134.93,134.57,134.86,71842.0,134.2582,134.5074,134.1485,134.4376,71842.0
2025-03-06 15:30:00,134.88,135.05,134.08,134.12,68663.0,134.4575,134.627,133.66,133.6999,68663.0
2025-03-06 15:40:00,134.16,134.45,133.89,134.41,48815.0,133.7398,134.0289,133.4706,133.989,48815.0
2025-03-06 15:50:00,134.44,134.52,133.93,133.99,275160.0,134.0189,134.0987,133.5105,133.5703,275160.0
2025-03-07 09:30:00,133.97,134.73,133.17,133.63,195546.0,133.5504,134.308,132.7529,133.2115,195546.0
2025-03-07 09:40:00,133.71,135.09,133.51,134.94,69000.0,133.2912,134.6669,133.0918,134.5174,69000.0
2025-03-07 09:50:00,134.93,135.09,134.04,134.11,63357.0,134.5074,134.6669,133.6202,133.69,63357.0
2025-03-07 10:00:00,134.17,134.83,134.04,134.44,73149.0,133.7498,134.4077,133.6202,134.0189,73149.0
2025-03-07 10:10:00,134.44,134.46,132.79,132.89,98887.0,134.0189,134.0389,132.3741,132.4738,98887.0
2025-03-07 10:20:00,132.89,133.72,132.66,133.64,93809.0,132.4738,133.3012,132.2445,133.2214,93809.0
2025-03-07 10:30:00,133.57,133.95,133.1,133.25,19244.0,133.1516,133.5305,132.6831,132.8326,19244.0
2025-03-07 10:40:00,133.33,133.77,133.17,133.61,87920.0,132.9124,133.351,132.7529,133.1915,87920.0
2025-03-07 10:50:00,133.52,133.54,132.74,132.95,32729.0,133.1018,133.1217,132.3242,132.5336,32729.0
2025-03-07 11:00:00,132.87,133.05,132.69,132.8,24094.0,132.4538,132.6333,132.2744,132.3841,24094.0
2025-03-07 11:10:00,132.83,133.14,132.58,133.08,58802.0,132.414,132.723,132.1647,132.6632,58802.0
2025-03-07 11:20:00,133.1,133.16,132.85,132.93,52878.0,132.6831,132.7429,132.4339,132.5137,52878.0
2025-03-07 11:30:00,132.87,133.01,132.36,132.44,51807.0,132.4538,132.5934,131.9454,132.0252,51807.0
2025-03-07 11:40:00,132.39,132.68,132.08,132.08,56468.0,131.9753,132.2644,131.6663,131.6663,56468.0
2025-03-07 11:50:00,132.12,132.52,131.87,132.41,54439.0,131.7062,132.1049,131.457,131.9953,54439.0
2025-03-07 12:00:00,132.41,132.5,131.76,131.77,27750.0,131.9953,132.085,131.3473,131.3573,27750.0
2025-03-07 12:10:00,131.77,132.0,131.63,131.97,121825.0,131.3573,131.5866,131.2177,131.5567,121825.0
2025-03-07 12:20:00,131.97,132.53,131.87,132.53,55532.0,131.5567,132.1149,131.457,132.1149,55532.0
2025-03-07 12:30:00,132.47,132.85,132.36,132.85,42024.0,132.0551,132.4339,131.9454,132.4339,42024.0
2025-03-07 12:40:00,132.88,132.9,132.64,132.76,71358.0,132.4638,132.4837,132.2246,132.3442,71358.0
2025-03-07 12:50:00,132.75,133.03,132.69,132.69,95563.0,132.3342,132.6133,132.2744,132.2744,95563.0
2025-03-07 13:00:00,132.71,133.23,132.64,133.05,86033.0,132.2943,132.8127,132.2246,132.6333,86033.0
2025-03-07 13:10:00,133.12,133.31,132.69,133.14,54237.0,132.7031,132.8925,132.2744,132.723,54237.0
2025-03-07 13:20:00,133.1,133.35,132.92,133.3,75087.0,132.6831,132.9323,132.5037,132.8825,75087.0
2025-03-07 13:30:00,133.37,133.61,133.29,133.56,48081.0,132.9523,133.1915,132.8725,133.1417,48081.0
2025-03-07 13:40:00,133.55,133.79,133.39,133.5,64064.0,133.1317,133.371,132.9722,133.0819,64064.0
2025-03-07 13:50:00,133.51,133.63,133.4,133.58,32566.0,133.0918,133.2115,132.9822,133.1616,32566.0
2025-03-07 14:00:00,133.58,133.7,133.21,133.27,53299.0,133.1616,133.2812,132.7928,132.8526,53299.0
2025-03-07 14:10:00,133.3,133.43,133.19,133.37,22909.0,132.8825,133.0121,132.7728,132.9523,22909.0
2025-03-07 14:20:00,133.37,133.66,133.33,133.61,31815.0,132.9523,133.2414,132.9124,133.1915,31815.0
2025-03-07 14:30:00,133.61,133.96,133.58,133.88,124784.0,133.1915,133.5404,133.1616,133.4607,124784.0
2025-03-07 14:40:00,133.89,133.98,133.66,133.66,26354.0,133.4706,133.5604,133.2414,133.2414,26354.0
2025-03-07 14:50:00,133.66,133.79,133.35,133.43,40315.0,133.2414,133.371,132.9323,133.0121,40315.0
2025-03-07 15:00:00,133.46,133.98,133.38,133.98,46135.0,133.042,133.5604,132.9622,133.5604,46135.0
2025-03-07 15:10:00,133.95,134.05,133.58,133.92,118331.0,133.5305,133.6301,133.1616,133.5005,118331.0
2025-03-07 15:20:00,133.92,134.18,133.78,134.1,45418.0,133.5005,133.7597,133.361,133.68,45418.0
2025-03-07 15:30:00,134.07,134.25,133.51,133.63,57750.0,133.6501,133.8295,133.0918,133.2115,57750.0
2025-03-07 15:40:00,133.66,133.66,133.46,133.62,87470.0,133.2414,133.2414,133.042,133.2015,87470.0
2025-03-07 15:50:00,133.58,133.74,133.33,133.43,307046.0,133.1616,133.3211,132.9124,133.0121,307046.0
2025-03-10 09:30:00,133.72,135.24,133.32,135.24,136210.0,133.3012,134.8164,132.9024,134.8164,136210.0
2025-03-10 09:40:00,135.25,137.45,134.83,137.17,187500.0,134.8264,137.0195,134.4077,136.7404,187500.0
2025-03-10 09:50:00,137.17,138.13,136.57,137.1,274698.0,136.7404,137.6974,136.1422,136.6706,274698.0
2025-03-10 10:00:00,137.1,137.1,135.27,135.55,179103.0,136.6706,136.6706,134.8463,135.1254,179103.0
2025-03-10 10:10:00,135.58,135.79,134.86,135.04,74842.0,135.1554,135.3647,134.4376,134.617,74842.0
2025-03-10 10:20:00,135.11,135.58,134.88,135.25,69599.0,134.6868,135.1554,134.4575,134.8264,69599.0
2025-03-10 10:30:00,135.25,135.32,134.75,134.9,91688.0,134.8264,134.8962,134.328,134.4775,91688.0
2025-03-10 10:40:00,134.89,135.19,134.59,134.89,55782.0,134.4675,134.7666,134.1685,134.4675,55782.0
2025-03-10 10:50:00,134.82,135.25,134.5,135.23,51372.0,134.3977,134.8264,134.0787,134.8064,51372.0
2025-03-10 11:00:00,135.28,135.39,134.3,134.35,64094.0,134.8563,134.9659,133.8794,133.9292,64094.0
2025-03-10 11:10:00,134.25,134.51,133.52,133.64,97348.0,133.8295,134.0887,133.1018,133.2214,97348.0
2025-03-10 11:20:00,133.6,133.71,132.68,133.66,154707.0,133.1816,133.2912,132.2644,133.2414,154707.0
2025-03-10 11:30:00,133.65,133.8,133.32,133.68,50657.0,133.2314,133.3809,132.9024,133.2613,50657.0
2025-03-10 11:40:00,133.68,133.81,133.42,133.72,34663.0,133.2613,133.3909,133.0021,133.3012,34663.0
2025-03-10 11:50:00,133.7,134.31,133.61,134.08,61922.0,133.2812,133.8893,133.1915,133.66,61922.0
2025-03-10 12:00:00,134.12,134.36,134.02,134.34,35916.0,133.6999,133.9392,133.6002,133.9192,35916.0
2025-03-10 12:10:00,134.36,134.56,134.12,134.22,29189.0,133.9392,134.1385,133.6999,133.7996,29189.0
2025-03-10 12:20:00,134.22,135.07,134.17,134.95,48417.0,133.7996,134.6469,133.7498,134.5273,48417.0
2025-03-10 12:30:00,134.88,135.63,134.88,135.01,68287.0,134.4575,135.2052,134.4575,134.5871,68287.0
2025-03-10 12:40:00,134.96,135.61,134.96,135.47,79518.0,134.5373,135.1853,134.5373,135.0457,79518.0
2025-03-10 12:50:00,135.45,135.53,135.2,135.35,64116.0,135.0258,135.1055,134.7765,134.9261,64116.0
2025-03-10 13:00:00,135.3,135.65,135.18,135.5,64901.0,134.8762,135.2251,134.7566,135.0756,64901.0
2025-03-10 13:10:00,135.53,135.71,135.5,135.64,24030.0,135.1055,135.2849,135.0756,135.2152,24030.0
2025-03-10 13:20:00,135.6,135.66,135.29,135.35,47275.0,135.1753,135.2351,134.8663,134.9261,47275.0
2025-03-10 13:30:00,135.34,135.37,134.97,134.98,46365.0,134.9161,134.946,134.5473,134.5572,46365.0
2025-03-10 13:40:00,135.03,135.18,134.72,134.76,32108.0,134.6071,134.7566,134.298,134.3379,32108.0
2025-03-10 13:50:00,134.7,135.02,134.47,134.47,22797.0,134.2781,134.5971,134.0488,134.0488,22797.0
2025-03-10 14:00:00,134.46,134.68,133.91,134.05,39813.0,134.0389,134.2582,133.4906,133.6301,39813.0
2025-03-10 14:10:00,134.05,134.55,134.05,134.46,45710.0,133.6301,134.1286,133.6301,134.0389,45710.0
2025-03-10 14:20:00,134.46,134.53,134.2,134.3,39143.0,134.0389,134.1086,133.7797,133.8794,39143.0
2025-03-10 14:30:00,134.4,134.44,134.15,134.15,56817.0,133.979,134.0189,133.7298,133.7298,56817.0
2025-03-10 14:40:00,134.19,134.19,134.0,134.11,81100.0,133.7697,133.7697,133.5803,133.69,81100.0
2025-03-10 14:50:00,134.15,134.35,133.86,134.12,47746.0,133.7298,133.9292,133.4407,133.6999,47746.0
2025-03-10 15:00:00,134.12,134.21,133.87,133.91,52221.0,133.6999,133.7896,133.4507,133.4906,52221.0
2025-03-10 15:10:00,133.93,134.91,133.9,134.67,59533.0,133.5105,134.4874,133.4806,134.2482,59533.0
2025-03-10 15:20:00,134.67,135.08,134.63,134.67,50834.0,134.2482,134.6569,134.2083,134.2482,50834.0
2025-03-10 15:30:00,134.63,134.75,134.12,134.36,65588.0,134.2083,134.328,133.6999,133.9392,65588.0
2025-03-10 15:40:00,134.37,134.46,134.05,134.24,65361.0,133.9491,134.0389,133.6301,133.8195,65361.0
2025-03-10 15:50:00,134.25,134.41,133.83,133.99,315421.0,133.8295,133.989,133.4108,133.5703,315421.0
2025-03-11 09:30:00,134.06,134.84,132.71,134.02,88538.0,133.6401,134.4177,132.2943,133.6002,88538.0
2025-03-11 09:40:00,134.1,134.2,133.61,134.14,50085.0,133.68,133.7797,133.1915,133.7199,50085.0
2025-03-11 09:50:00,134.19,134.29,133.4,133.52,61100.0,133.7697,133.8694,132.9822,133.1018,61100.0
2025-03-11 10:00:00,133.44,134.16,133.31,133.61,210340.0,133.0221,133.7398,132.8925,133.1915,210340.0
2025-03-11 10:10:00,133.6,133.6,133.01,133.14,44612.0,133.1816,133.1816,132.5934,132.723,44612.0
2025-03-11 10:20:00,133.08,133.26,132.83,133.18,81749.0,132.6632,132.8426,132.414,132.7629,81749.0
2025-03-11 10:30:00,133.11,133.43,132.39,132.61,167472.0,132.6931,133.0121,131.9753,132.1947,167472.0
2025-03-11 10:40:00,132.65,133.01,132.48,132.88,119838.0,132.2345,132.5934,132.0651,132.4638,119838.0
2025-03-11 10:50:00,132.88,132.91,132.26,132.39,161808.0,132.4638,132.4937,131.8457,131.9753,161808.0
2025-03-11 11:00:00,132.39,132.91,131.95,132.87,94854.0,131.9753,132.4937,131.5367,132.4538,94854.0
2025-03-11 11:10:00,132.84,133.05,132.48,132.81,82371.0,132.4239,132.6333,132.0651,132.394,82371.0
2025-03-11 11:20:00,132.75,132.96,132.31,132.43,44666.0,132.3342,132.5436,131.8956,132.0152,44666.0
2025-03-11 11:30:00,132.43,132.73,132.28,132.53,20177.0,132.0152,132.3143,131.8657,132.1149,20177.0
2025-03-11 11:40:00,132.58,132.82,132.24,132.44,29490.0,132.1647,132.404,131.8258,132.0252,29490.0
2025-03-11 11:50:00,132.5,132.87,132.38,132.53,27474.0,132.085,132.4538,131.9654,132.1149,27474.0
2025-03-11 12:00:00,132.55,132.69,132.28,132.41,36852.0,132.1348,132.2744,131.8657,131.9953,36852.0
2025-03-11 12:10:00,132.41,132.41,131.94,132.08,57596.0,131.9953,131.9953,131.5268,131.6663,57596.0
2025-03-11 12:20:00,132.05,132.37,132.0,132.37,27997.0,131.6364,131.9554,131.5866,131.9554,27997.0
2025-03-11 12:30:00,132.37,132.65,132.27,132.36,40086.0,131.9554,132.2345,131.8557,131.9454,40086.0
2025-03-11 12:40:00,132.37,132.71,132.25,132.36,38967.0,131.9554,132.2943,131.8358,131.9454,38967.0
2025-03-11 12:50:00,132.35,132.37,132.03,132.18,17497.0,131.9355,131.9554,131.6165,131.766,17497.0
2025-03-11 13:00:00,132.14,132.2,131.66,131.81,32284.0,131.7261,131.7859,131.2476,131.3972,32284.0
2025-03-11 13:10:00,131.81,132.01,131.56,131.97,49325.0,131.3972,131.5965,131.1479,131.5567,49325.0
2025-03-11 13:20:00,132.0,132.1,131.87,132.04,18836.0,131.5866,131.6863,131.457,131.6264,18836.0
2025-03-11 13:30:00,132.04,132.25,131.67,131.73,25734.0,131.6264,131.8358,131.2576,131.3174,25734.0
2025-03-11 13:40:00,131.74,132.18,131.55,131.99,43677.0,131.3274,131.766,131.138,131.5766,43677.0
2025-03-11 13:50:00,131.99,132.13,131.81,132.07,19571.0,131.5766,131.7162,131.3972,131.6563,19571.0
2025-03-11 14:00:00,132.11,132.58,132.07,132.21,18350.0,131.6962,132.1647,131.6563,131.7959,18350.0
2025-03-11 14:10:00,132.3,132.52,132.26,132.47,18231.0,131.8856,132.1049,131.8457,132.0551,18231.0
2025-03-11 14:20:00,132.47,132.91,132.36,132.84,56879.0,132.0551,132.4937,131.9454,132.4239,56879.0
2025-03-11 14:30:00,132.84,133.11,132.54,133.03,120574.0,132.4239,132.6931,132.1249,132.6133,120574.0
2025-03-11 14:40:00,133.09,133.63,133.09,133.53,25183.0,132.6731,133.2115,132.6731,133.1118,25183.0
2025-03-11 14:50:00,133.56,134.13,133.56,133.83,21505.0,133.1417,133.7099,133.1417,133.4108,21505.0
2025-03-11 15:00:00,133.78,133.96,133.13,133.22,40356.0,133.361,133.5404,132.713,132.8027,40356.0
2025-03-11 15:10:00,133.22,133.3,133.01,133.05,31120.0,132.8027,132.8825,132.5934,132.6333,31120.0
2025-03-11 15:20:00,133.1,133.3,132.94,133.1,55840.0,132.6831,132.8825,132.5236,132.6831,55840.0
2025-03-11 15:30:00,133.12,133.16,132.79,132.93,79934.0,132.7031,132.7429,132.3741,132.5137,79934.0
2025-03-11 15:40:00,132.93,133.24,132.76,133.06,66073.0,132.5137,132.8227,132.3442,132.6432,66073.0
2025-03-11 15:50:00,133.06,133.06,132.45,132.54,418607.0,132.6432,132.6432,132.0352,132.1249,418607.0
2025-03-12 09:30:00,132.52,132.76,130.5,130.71,136804.0,132.1049,132.3442,130.0913,130.3006,136804.0
2025-03-12 09:40:00,130.7,131.65,130.6,131.26,42775.0,130.2906,131.2377,130.1909,130.8489,42775.0
2025-03-12 09:50:00,131.18,131.45,130.55,130.79,25682.0,130.7691,131.0383,130.1411,130.3804,25682.0
2025-03-12 10:00:00,130.77,131.22,130.27,130.34,29842.0,130.3604,130.809,129.862,129.9318,29842.0
2025-03-12 10:10:00,130.41,130.73,130.26,130.5,83066.0,130.0015,130.3205,129.852,130.0913,83066.0
2025-03-12 10:20:00,130.5,130.58,129.9,130.08,51132.0,130.0913,130.171,129.4931,129.6726,51132.0
2025-03-12 10:30:00,130.0,130.0,129.32,129.34,29326.0,129.5928,129.5928,128.915,128.9349,29326.0
2025-03-12 10:40:00,129.38,129.45,128.88,128.95,64661.0,128.9748,129.0446,128.4763,128.5461,64661.0
2025-03-12 10:50:00,128.95,129.11,128.82,128.92,46810.0,128.5461,128.7056,128.4165,128.5162,46810.0
2025-03-12 11:00:00,128.9,129.17,128.74,129.05,58665.0,128.4963,128.7654,128.3368,128.6458,58665.0
2025-03-12 11:10:00,129.07,129.07,128.77,128.91,38069.0,128.6657,128.6657,128.3667,128.5062,38069.0
2025-03-12 11:20:00,128.87,129.4,128.78,129.23,51153.0,128.4664,128.9947,128.3766,128.8252,51153.0
2025-03-12 11:30:00,129.25,129.37,129.07,129.13,46159.0,128.8452,128.9648,128.6657,128.7256,46159.0
2025-03-12 11:40:00,129.13,129.22,128.96,128.97,22288.0,128.7256,128.8153,128.5561,128.5661,22288.0
2025-03-12 11:50:00,128.94,129.46,128.83,129.46,23068.0,128.5361,129.0545,128.4265,129.0545,23068.0
2025-03-12 12:00:00,129.44,129.45,129.18,129.4,20084.0,129.0346,129.0446,128.7754,128.9947,20084.0
2025-03-12 12:10:00,129.39,129.62,129.24,129.44,25726.0,128.9847,129.214,128.8352,129.0346,25726.0
2025-03-12 12:20:00,129.47,129.65,129.34,129.6,20240.0,129.0645,129.2439,128.9349,129.1941,20240.0
2025-03-12 12:30:00,129.65,129.85,129.24,129.24,30331.0,129.2439,129.4433,128.8352,128.8352,30331.0
2025-03-12 12:40:00,129.25,129.45,129.05,129.38,47579.0,128.8452,129.0446,128.6458,128.9748,47579.0
2025-03-12 12:50:00,129.38,129.38,128.97,129.06,23708.0,128.9748,128.9748,128.5661,128.6558,23708.0
2025-03-12 13:00:00,129.0,129.47,128.95,129.43,37265.0,128.596,129.0645,128.5461,129.0246,37265.0
2025-03-12 13:10:00,129.41,129.71,129.38,129.62,16348.0,129.0047,129.3037,128.9748,129.214,16348.0
2025-03-12 13:20:00,129.62,130.07,129.62,130.05,19085.0,129.214,129.6626,129.214,129.6427,19085.0
2025-03-12 13:30:00,130.03,130.04,129.77,129.82,21782.0,129.6227,129.6327,129.3635,129.4134,21782.0
2025-03-12 13:40:00,129.86,129.91,129.71,129.78,21146.0,129.4533,129.5031,129.3037,129.3735,21146.0
2025-03-12 13:50:00,129.75,129.8,129.28,129.28,12203.0,129.3436,129.3935,128.8751,128.8751,12203.0
2025-03-12 14:00:00,129.3,129.6,129.26,129.6,34448.0,128.895,129.1941,128.8551,129.1941,34448.0
2025-03-12 14:10:00,129.59,129.73,129.59,129.63,16311.0,129.1841,129.3237,129.1841,129.224,16311.0
2025-03-12 14:20:00,129.66,130.09,129.66,130.07,23500.0,129.2539,129.6825,129.2539,129.6626,23500.0
2025-03-12 14:30:00,130.05,130.07,129.86,129.88,32318.0,129.6427,129.6626,129.4533,129.4732,32318.0
2025-03-12 14:40:00,129.92,130.31,129.89,130.26,19511.0,129.5131,129.9019,129.4832,129.852,19511.0
2025-03-12 14:50:00,130.25,130.29,130.05,130.06,21760.0,129.842,129.8819,129.6427,129.6526,21760.0
2025-03-12 15:00:00,130.03,130.06,129.57,130.0,30647.0,129.6227,129.6526,129.1642,129.5928,30647.0
2025-03-12 15:10:00,130.0,130.11,129.89,130.04,24571.0,129.5928,129.7025,129.4832,129.6327,24571.0
2025-03-12 15:20:00,130.04,130.07,129.45,129.49,46387.0,129.6327,129.6626,129.0446,129.0844,46387.0
2025-03-12 15:30:00,129.53,129.61,128.75,129.09,40380.0,129.1243,129.204,128.3467,128.6857,40380.0
2025-03-12 15:40:00,129.11,129.27,128.76,128.97,45707.0,128.7056,128.8651,128.3567,128.5661,45707.0
2025-03-12 15:50:00,128.97,128.99,128.45,128.69,316765.0,128.5661,128.586,128.0477,128.2869,316765.0
2025-03-13 09:30:00,128.86,128.86,127.75,128.57,126158.0,128.4564,128.4564,127.3499,128.1673,126158.0
2025-03-13 09:40:00,128.44,128.44,127.56,127.64,51497.0,128.0377,128.0377,127.1605,127.2402,51497.0
2025-03-13 09:50:00,127.59,127.71,126.89,127.42,78497.0,127.1904,127.31,126.4926,127.0209,78497.0
2025-03-13 10:00:00,127.39,128.28,127.3,128.28,58280.0,126.991,127.8782,126.9013,127.8782,58280.0
2025-03-13 10:10:00,128.3,129.21,128.3,128.4,38930.0,127.8982,128.8053,127.8982,127.9978,38930.0
2025-03-13 10:20:00,128.4,128.42,127.35,127.53,52724.0,127.9978,128.0178,126.9511,127.1306,52724.0
2025-03-13 10:30:00,127.53,127.58,126.85,127.03,48491.0,127.1306,127.1804,126.4527,126.6321,48491.0
2025-03-13 10:40:00,127.03,127.49,126.95,127.31,33809.0,126.6321,127.0907,126.5524,126.9113,33809.0
2025-03-13 10:50:00,127.33,127.34,126.71,126.89,32292.0,126.9312,126.9412,126.3131,126.4926,32292.0
2025-03-13 11:00:00,126.93,127.02,126.35,126.38,31958.0,126.5324,126.6222,125.9543,125.9842,31958.0
2025-03-13 11:10:00,126.37,126.47,126.11,126.21,57760.0,125.9742,126.0739,125.715,125.8147,57760.0
2025-03-13 11:20:00,126.2,126.2,125.88,126.1,40940.0,125.8047,125.8047,125.4857,125.705,40940.0
2025-03-13 11:30:00,126.09,126.21,125.58,125.58,41513.0,125.6951,125.8147,125.1867,125.1867,41513.0
2025-03-13 11:40:00,125.57,125.94,125.55,125.8,42376.0,125.1767,125.5455,125.1568,125.406,42376.0
2025-03-13 11:50:00,125.79,125.79,125.43,125.76,28204.0,125.396,125.396,125.0371,125.3661,28204.0
2025-03-13 12:00:00,125.73,126.0,125.62,125.96,19098.0,125.3362,125.6054,125.2265,125.5655,19098.0
2025-03-13 12:10:00,125.97,126.37,125.89,126.34,41684.0,125.5754,125.9742,125.4957,125.9443,41684.0
2025-03-13 12:20:00,126.34,126.47,126.05,126.24,26974.0,125.9443,126.0739,125.6552,125.8446,26974.0
2025-03-13 12:30:00,126.2,126.64,126.15,126.61,20676.0,125.8047,126.2434,125.7549,126.2134,20676.0
2025-03-13 12:40:00,126.6,126.72,126.03,126.09,34784.0,126.2035,126.3231,125.6353,125.6951,34784.0
2025-03-13 12:50:00,126.1,126.22,126.02,126.19,21064.0,125.705,125.8247,125.6253,125.7948,21064.0
2025-03-13 13:00:00,126.2,126.38,125.92,125.95,23165.0,125.8047,125.9842,125.5256,125.5555,23165.0
2025-03-13 13:10:00,125.95,125.95,125.44,125.44,27534.0,125.5555,125.5555,125.0471,125.0471,27534.0
2025-03-13 13:20:00,125.5,125.64,125.24,125.39,42084.0,125.1069,125.2465,124.8477,124.9973,42084.0
2025-03-13 13:30:00,125.39,125.53,125.04,125.08,31910.0,124.9973,125.1368,124.6484,124.6882,31910.0
2025-03-13 13:40:00,125.09,125.22,124.86,125.04,69560.0,124.6982,124.8278,124.4689,124.6484,69560.0
2025-03-13 13:50:00,125.03,125.27,124.94,125.08,32127.0,124.6384,124.8776,124.5487,124.6882,32127.0
2025-03-13 14:00:00,125.09,125.58,125.03,125.52,35013.0,124.6982,125.1867,124.6384,125.1269,35013.0
2025-03-13 14:10:00,125.53,125.63,125.33,125.36,20224.0,125.1368,125.2365,124.9375,124.9674,20224.0
2025-03-13 14:20:00,125.29,125.47,125.24,125.31,46138.0,124.8976,125.077,124.8477,124.9175,46138.0
2025-03-13 14:30:00,125.31,125.63,125.31,125.5,26135.0,124.9175,125.2365,124.9175,125.1069,26135.0
2025-03-13 14:40:00,125.5,125.94,125.49,125.88,21249.0,125.1069,125.5455,125.097,125.4857,21249.0
2025-03-13 14:50:00,125.9,125.94,125.69,125.79,25462.0,125.5057,125.5455,125.2963,125.396,25462.0
2025-03-13 15:00:00,125.8,125.96,125.45,125.5,21803.0,125.406,125.5655,125.0571,125.1069,21803.0
2025-03-13 15:10:00,125.47,126.01,125.42,125.69,57022.0,125.077,125.6153,125.0272,125.2963,57022.0
2025-03-13 15:20:00,125.64,125.67,125.08,125.23,32619.0,125.2465,125.2764,124.6882,124.8378,32619.0
2025-03-13 15:30:00,125.25,125.46,124.96,124.97,82148.0,124.8577,125.067,124.5686,124.5786,82148.0
2025-03-13 15:40:00,124.97,125.48,124.96,125.35,104352.0,124.5786,125.087,124.5686,124.9574,104352.0
2025-03-13 15:50:00,125.34,125.37,124.96,125.32,251901.0,124.9474,124.9773,124.5686,124.9275,251901.0
2025-03-14 09:30:00,126.5,126.82,125.71,126.26,81771.0,126.1038,126.4228,125.3163,125.8645,81771.0
2025-03-14 09:40:00,126.26,126.83,125.88,126.43,80776.0,125.8645,126.4328,125.4857,126.034,80776.0
2025-03-14 09:50:00,126.48,127.34,126.48,126.96,23957.0,126.0839,126.9412,126.0839,126.5623,23957.0
2025-03-14 10:00:00,126.83,126.83,126.11,126.33,79825.0,126.4328,126.4328,125.715,125.9343,79825.0
2025-03-14 10:10:00,126.28,126.37,125.84,125.89,54667.0,125.8845,125.9742,125.4459,125.4957,54667.0
2025-03-14 10:20:00,125.86,125.86,125.21,125.48,88607.0,125.4658,125.4658,124.8178,125.087,88607.0
2025-03-14 10:30:00,125.48,125.91,125.37,125.63,31736.0,125.087,125.5156,124.9773,125.2365,31736.0
2025-03-14 10:40:00,125.62,125.91,125.59,125.9,52274.0,125.2265,125.5156,125.1966,125.5057,52274.0
2025-03-14 10:50:00,125.91,126.2,125.81,126.19,17062.0,125.5156,125.8047,125.416,125.7948,17062.0
2025-03-14 11:00:00,126.26,126.53,126.13,126.45,34582.0,125.8645,126.1337,125.7349,126.0539,34582.0
2025-03-14 11:10:00,126.48,126.63,126.37,126.61,13713.0,126.0839,126.2334,125.9742,126.2134,13713.0
2025-03-14 11:20:00,126.62,126.73,126.53,126.72,18097.0,126.2234,126.3331,126.1337,126.3231,18097.0
2025-03-14 11:30:00,126.77,126.85,126.38,126.45,29527.0,126.3729,126.4527,125.9842,126.0539,29527.0
2025-03-14 11:40:00,126.39,126.46,126.26,126.32,20661.0,125.9941,126.0639,125.8645,125.9244,20661.0
2025-03-14 11:50:00,126.32,126.52,126.17,126.44,33759.0,125.9244,126.1237,125.7748,126.044,33759.0
2025-03-14 12:00:00,126.43,126.53,126.32,126.48,36375.0,126.034,126.1337,125.9244,126.0839,36375.0
2025-03-14 12:10:00,126.48,126.52,126.2,126.26,47205.0,126.0839,126.1237,125.8047,125.8645,47205.0
2025-03-14 12:20:00,126.22,126.41,126.14,126.25,18372.0,125.8247,126.0141,125.7449,125.8546,18372.0
2025-03-14 12:30:00,126.25,126.76,126.24,126.71,20135.0,125.8546,126.363,125.8446,126.3131,20135.0
2025-03-14 12:40:00,126.66,126.72,126.39,126.5,15817.0,126.2633,126.3231,125.9941,126.1038,15817.0
2025-03-14 12:50:00,126.55,126.89,126.55,126.85,11062.0,126.1536,126.4926,126.1536,126.4527,11062.0
2025-03-14 13:00:00,126.85,127.02,126.71,126.98,19171.0,126.4527,126.6222,126.3131,126.5823,19171.0
2025-03-14 13:10:00,126.92,127.0,126.76,126.92,14276.0,126.5225,126.6022,126.363,126.5225,14276.0
2025-03-14 13:20:00,126.89,126.92,126.6,126.76,14703.0,126.4926,126.5225,126.2035,126.363,14703.0
2025-03-14 13:30:00,126.76,126.8,126.46,126.6,27024.0,126.363,126.4029,126.0639,126.2035,27024.0
2025-03-14 13:40:00,126.6,126.64,126.26,126.36,22252.0,126.2035,126.2434,125.8645,125.9642,22252.0
2025-03-14 13:50:00,126.41,126.49,126.2,126.25,19631.0,126.0141,126.0938,125.8047,125.8546,19631.0
2025-03-14 14:00:00,126.24,126.45,126.24,126.3,27635.0,125.8446,126.0539,125.8446,125.9044,27635.0
2025-03-14 14:10:00,126.31,126.39,126.14,126.18,20125.0,125.9144,125.9941,125.7449,125.7848,20125.0
2025-03-14 14:20:00,126.14,126.4,126.1,126.33,34339.0,125.7449,126.0041,125.705,125.9343,34339.0
2025-03-14 14:30:00,126.31,126.53,126.26,126.36,65535.0,125.9144,126.1337,125.8645,125.9642,65535.0
2025-03-14 14:40:00,126.35,126.4,126.19,126.31,38120.0,125.9543,126.0041,125.7948,125.9144,38120.0
2025-03-14 14:50:00,126.31,126.34,126.01,126.04,50234.0,125.9144,125.9443,125.6153,125.6452,50234.0
2025-03-14 15:00:00,126.12,126.29,126.05,126.22,52576.0,125.725,125.8944,125.6552,125.8247,52576.0
2025-03-14 15:10:00,126.22,126.45,126.19,126.4,35691.0,125.8247,126.0539,125.7948,126.0041,35691.0
2025-03-14 15:20:00,126.4,126.45,126.19,126.25,45819.0,126.0041,126.0539,125.7948,125.8546,45819.0
2025-03-14 15:30:00,126.21,126.4,126.17,126.29,37761.0,125.8147,126.0041,125.7748,125.8944,37761.0
2025-03-14 15:40:00,126.29,126.7,126.25,126.58,40039.0,125.8944,126.3032,125.8546,126.1835,40039.0
2025-03-14 15:50:00,126.55,126.97,126.53,126.76,184034.0,126.1536,126.5723,126.1337,126.363,184034.0
2025-03-17 09:30:00,127.04,127.7,126.63,127.33,36146.0,126.6421,127.3,126.2334,126.9312,36146.0
2025-03-17 09:40:00,127.33,127.38,126.62,127.26,30650.0,126.9312,126.981,126.2234,126.8614,30650.0
2025-03-17 09:50:00,127.01,127.1,126.28,126.45,39009.0,126.6122,126.7019,125.8845,126.0539,39009.0
2025-03-17 10:00:00,126.4,127.13,126.33,127.0,125260.0,126.0041,126.7318,125.9343,126.6022,125260.0
2025-03-17 10:10:00,127.0,127.0,126.64,126.64,32168.0,126.6022,126.6022,126.2434,126.2434,32168.0
2025-03-17 10:20:00,126.64,126.79,126.46,126.76,34115.0,126.2434,126.3929,126.0639,126.363,34115.0
2025-03-17 10:30:00,126.71,127.12,126.65,127.08,23955.0,126.3131,126.7218,126.2533,126.682,23955.0
2025-03-17 10:40:00,127.03,127.12,126.77,126.97,49649.0,126.6321,126.7218,126.3729,126.5723,49649.0
2025-03-17 10:50:00,126.93,126.99,126.75,126.91,17769.0,126.5324,126.5923,126.353,126.5125,17769.0
2025-03-17 11:00:00,126.94,127.22,126.92,127.2,41814.0,126.5424,126.8215,126.5225,126.8016,41814.0
2025-03-17 11:10:00,127.2,127.46,127.14,127.4,46207.0,126.8016,127.0608,126.7418,127.001,46207.0
2025-03-17 11:20:00,127.4,127.4,127.09,127.09,28537.0,127.001,127.001,126.6919,126.6919,28537.0
2025-03-17 11:30:00,127.13,127.2,126.88,126.97,22007.0,126.7318,126.8016,126.4826,126.5723,22007.0
2025-03-17 11:40:00,127.0,127.11,126.7,126.89,28750.0,126.6022,126.7119,126.3032,126.4926,28750.0
2025-03-17 11:50:00,126.85,126.9,126.74,126.76,13522.0,126.4527,126.5025,126.343,126.363,13522.0
2025-03-17 12:00:00,126.76,127.07,126.59,126.95,29309.0,126.363,126.672,126.1935,126.5524,29309.0
2025-03-17 12:10:00,126.98,127.05,126.82,126.83,17573.0,126.5823,126.6521,126.4228,126.4328,17573.0
2025-03-17 12:20:00,126.83,126.9,126.66,126.83,19722.0,126.4328,126.5025,126.2633,126.4328,19722.0
2025-03-17 12:30:00,126.82,127.0,126.8,126.81,22095.0,126.4228,126.6022,126.4029,126.4128,22095.0
2025-03-17 12:40:00,126.83,126.96,126.78,126.96,22723.0,126.4328,126.5623,126.3829,126.5623,22723.0
2025-03-17 12:50:00,126.96,127.0,126.88,126.98,25488.0,126.5623,126.6022,126.4826,126.5823,25488.0
2025-03-17 13:00:00,126.97,127.09,126.79,126.84,23630.0,126.5723,126.6919,126.3929,126.4427,23630.0
2025-03-17 13:10:00,126.82,127.0,126.82,126.99,19432.0,126.4228,126.6022,126.4228,126.5923,19432.0
2025-03-17 13:20:00,126.96,127.13,126.93,127.04,26234.0,126.5623,126.7318,126.5324,126.6421,26234.0
2025-03-17 13:30:00,127.04,127.32,126.95,127.24,28790.0,126.6421,126.9212,126.5524,126.8415,28790.0
2025-03-17 13:40:00,127.2,127.34,127.19,127.23,7894.0,126.8016,126.9412,126.7916,126.8315,7894.0
2025-03-17 13:50:00,127.35,127.35,127.15,127.19,18938.0,126.9511,126.9511,126.7518,126.7916,18938.0
2025-03-17 14:00:00,127.19,127.54,127.19,127.42,31592.0,126.7916,127.1405,126.7916,127.0209,31592.0
2025-03-17 14:10:00,127.4,127.55,127.36,127.48,14457.0,127.001,127.1505,126.9611,127.0807,14457.0
2025-03-17 14:20:00,127.47,127.52,127.33,127.33,10714.0,127.0708,127.1206,126.9312,126.9312,10714.0
2025-03-17 14:30:00,127.29,127.41,127.29,127.32,14666.0,126.8913,127.0109,126.8913,126.9212,14666.0
2025-03-17 14:40:00,127.39,127.56,127.24,127.53,14908.0,126.991,127.1605,126.8415,127.1306,14908.0
2025-03-17 14:50:00,127.53,127.58,127.35,127.38,28652.0,127.1306,127.1804,126.9511,126.981,28652.0
2025-03-17 15:00:00,127.39,127.41,127.26,127.28,23110.0,126.991,127.0109,126.8614,126.8813,23110.0
2025-03-17 15:10:00,127.25,127.31,127.15,127.3,25947.0,126.8514,126.9113,126.7518,126.9013,25947.0
2025-03-17 15:20:00,127.33,127.43,127.28,127.36,30045.0,126.9312,127.0309,126.8813,126.9611,30045.0
2025-03-17 15:30:00,127.34,127.45,127.01,127.1,35127.0,126.9412,127.0508,126.6122,126.7019,35127.0
2025-03-17 15:40:00,127.08,127.27,127.02,127.04,57058.0,126.682,126.8714,126.6222,126.6421,57058.0
2025-03-17 15:50:00,127.01,127.25,126.88,127.06,150518.0,126.6122,126.8514,126.4826,126.662,150518.0
2025-03-18 09:30:00,127.38,128.15,127.0,127.73,41023.0,126.981,127.7486,126.6022,127.3299,41023.0
2025-03-18 09:40:00,127.67,128.25,127.61,128.13,75723.0,127.2701,127.8483,127.2103,127.7287,75723.0
2025-03-18 09:50:00,128.06,128.5,127.94,128.31,24039.0,127.6589,128.0975,127.5393,127.9081,24039.0
2025-03-18 10:00:00,128.34,128.86,128.33,128.7,20210.0,127.938,128.4564,127.9281,128.2969,20210.0
2025-03-18 10:10:00,128.71,128.71,128.23,128.31,39844.0,128.3069,128.3069,127.8284,127.9081,39844.0
2025-03-18 10:20:00,128.36,128.81,128.17,128.76,49382.0,127.958,128.4066,127.7686,128.3567,49382.0
2025-03-18 10:30:00,128.77,128.81,128.37,128.53,18065.0,128.3667,128.4066,127.9679,128.1274,18065.0
2025-03-18 10:40:00,128.53,128.69,128.48,128.67,13393.0,128.1274,128.2869,128.0776,128.267,13393.0
2025-03-18 10:50:00,128.74,128.74,128.32,128.33,13823.0,128.3368,128.3368,127.9181,127.9281,13823.0
2025-03-18 11:00:00,128.31,128.33,128.11,128.19,16476.0,127.9081,127.9281,127.7087,127.7885,16476.0
2025-03-18 11:10:00,128.24,128.27,127.97,127.98,14912.0,127.8383,127.8682,127.5692,127.5792,14912.0
2025-03-18 11:20:00,128.02,128.02,127.71,127.74,21501.0,127.619,127.619,127.31,127.3399,21501.0
2025-03-18 11:30:00,127.7,127.77,127.62,127.69,17841.0,127.3,127.3698,127.2203,127.2901,17841.0
2025-03-18 11:40:00,127.72,127.86,127.55,127.55,14631.0,127.32,127.4595,127.1505,127.1505,14631.0
2025-03-18 11:50:00,127.53,127.58,127.22,127.29,21535.0,127.1306,127.1804,126.8215,126.8913,21535.0
2025-03-18 12:00:00,127.28,127.38,127.23,127.28,10614.0,126.8813,126.981,126.8315,126.8813,10614.0
2025-03-18 12:10:00,127.37,127.49,127.12,127.14,18055.0,126.9711,127.0907,126.7218,126.7418,18055.0
2025-03-18 12:20:00,127.09,127.32,127.04,127.23,10429.0,126.6919,126.9212,126.6421,126.8315,10429.0
2025-03-18 12:30:00,127.28,127.41,127.22,127.32,8486.0,126.8813,127.0109,126.8215,126.9212,8486.0
2025-03-18 12:40:00,127.34,127.44,126.96,127.03,24094.0,126.9412,127.0408,126.5623,126.6321,24094.0
2025-03-18 12:50:00,126.99,127.19,126.9,127.19,6910.0,126.5923,126.7916,126.5025,126.7916,6910.0
2025-03-18 13:00:00,127.09,127.22,127.03,127.06,38594.0,126.6919,126.8215,126.6321,126.662,38594.0
2025-03-18 13:10:00,127.0,127.29,126.94,126.94,20358.0,126.6022,126.8913,126.5424,126.5424,20358.0
2025-03-18 13:20:00,127.04,127.74,127.03,127.62,13901.0,126.6421,127.3399,126.6321,127.2203,13901.0
2025-03-18 13:30:00,127.62,128.18,127.62,127.98,12944.0,127.2203,127.7785,127.2203,127.5792,12944.0
2025-03-18 13:40:00,127.94,128.02,127.89,127.99,10142.0,127.5393,127.619,127.4894,127.5891,10142.0
2025-03-18 13:50:00,127.94,127.99,127.77,127.84,15582.0,127.5393,127.5891,127.3698,127.4396,15582.0
2025-03-18 14:00:00,127.84,127.89,127.63,127.65,10725.0,127.4396,127.4894,127.2303,127.2502,10725.0
2025-03-18 14:10:00,127.65,127.71,127.58,127.69,15371.0,127.2502,127.31,127.1804,127.2901,15371.0
2025-03-18 14:20:00,127.72,127.99,127.69,127.78,17538.0,127.32,127.5891,127.2901,127.3798,17538.0
2025-03-18 14:30:00,127.81,127.97,127.81,127.86,11022.0,127.4097,127.5692,127.4097,127.4595,11022.0
2025-03-18 14:40:00,127.82,127.86,127.67,127.81,11098.0,127.4197,127.4595,127.2701,127.4097,11098.0
2025-03-18 14:50:00,127.82,127.94,127.65,127.79,13095.0,127.4197,127.5393,127.2502,127.3897,13095.0
2025-03-18 15:00:00,127.76,127.83,127.64,127.77,28561.0,127.3598,127.4296,127.2402,127.3698,28561.0
2025-03-18 15:10:00,127.76,127.91,127.71,127.88,12650.0,127.3598,127.5094,127.31,127.4795,12650.0
2025-03-18 15:20:00,127.86,128.1,127.81,128.05,15783.0,127.4595,127.6988,127.4097,127.6489,15783.0
2025-03-18 15:30:00,128.06,128.15,127.85,128.02,15683.0,127.6589,127.7486,127.4496,127.619,15683.0
2025-03-18 15:40:00,128.01,128.18,127.92,128.0,25652.0,127.6091,127.7785,127.5193,127.5991,25652.0
2025-03-18 15:50:00,128.0,128.16,127.76,127.88,101931.0,127.5991,127.7586,127.3598,127.4795,101931.0
2025-03-19 09:30:00,127.7,129.23,127.7,129.05,49990.0,127.3,128.8252,127.3,128.6458,49990.0
2025-03-19 09:40:00,128.97,129.22,128.16,129.22,46140.0,128.5661,128.8153,127.7586,128.8153,46140.0
2025-03-19 09:50:00,129.11,129.18,128.65,128.74,28466.0,128.7056,128.7754,128.2471,128.3368,28466.0
2025-03-19 10:00:00,128.74,129.02,128.55,129.02,31085.0,128.3368,128.6159,128.1474,128.6159,31085.0
2025-03-19 10:10:00,128.97,129.0,128.36,128.54,42454.0,128.5661,128.596,127.958,128.1374,42454.0
2025-03-19 10:20:00,128.53,129.17,128.47,129.1,13083.0,128.1274,128.7654,128.0676,128.6956,13083.0
2025-03-19 10:30:00,129.13,129.29,129.08,129.2,35620.0,128.7256,128.8851,128.6757,128.7953,35620.0
2025-03-19 10:40:00,129.17,129.32,128.95,129.32,25429.0,128.7654,128.915,128.5461,128.915,25429.0
2025-03-19 10:50:00,129.3,129.42,129.07,129.12,19692.0,128.895,129.0146,128.6657,128.7156,19692.0
2025-03-19 11:00:00,129.12,129.23,128.95,129.1,19860.0,128.7156,128.8252,128.5461,128.6956,19860.0
2025-03-19 11:10:00,129.13,129.15,128.74,128.75,28846.0,128.7256,128.7455,128.3368,128.3467,28846.0
2025-03-19 11:20:00,128.75,128.79,128.36,128.53,35329.0,128.3467,128.3866,127.958,128.1274,35329.0
2025-03-19 11:30:00,128.52,128.63,128.43,128.52,27843.0,128.1175,128.2271,128.0277,128.1175,27843.0
2025-03-19 11:40:00,128.57,128.94,128.51,128.94,35526.0,128.1673,128.5361,128.1075,128.5361,35526.0
2025-03-19 11:50:00,129.0,129.03,128.78,128.95,26670.0,128.596,128.6259,128.3766,128.5461,26670.0
2025-03-19 12:00:00,128.97,129.08,128.85,128.86,15603.0,128.5661,128.6757,128.4464,128.4564,15603.0
2025-03-19 12:10:00,128.82,128.93,128.49,128.58,25475.0,128.4165,128.5262,128.0876,128.1773,25475.0
2025-03-19 12:20:00,128.54,128.54,128.3,128.41,24814.0,128.1374,128.1374,127.8982,128.0078,24814.0
2025-03-19 12:30:00,128.4,128.5,128.28,128.46,29559.0,127.9978,128.0975,127.8782,128.0577,29559.0
2025-03-19 12:40:00,128.42,128.59,128.38,128.56,18592.0,128.0178,128.1872,127.9779,128.1573,18592.0
2025-03-19 12:50:00,128.58,128.61,128.42,128.46,11085.0,128.1773,128.2072,128.0178,128.0577,11085.0
2025-03-19 13:00:00,128.46,128.54,128.28,128.39,29749.0,128.0577,128.1374,127.8782,127.9879,29749.0
2025-03-19 13:10:00,128.39,128.41,127.81,127.95,106252.0,127.9879,128.0078,127.4097,127.5492,106252.0
2025-03-19 13:20:00,127.95,127.97,127.74,127.87,26972.0,127.5492,127.5692,127.3399,127.4695,26972.0
2025-03-19 13:30:00,127.87,128.26,127.87,128.24,23846.0,127.4695,127.8583,127.4695,127.8383,23846.0
2025-03-19 13:40:00,128.23,128.24,127.82,127.84,34151.0,127.8284,127.8383,127.4197,127.4396,34151.0
2025-03-19 13:50:00,127.82,127.98,127.71,127.73,28574.0,127.4197,127.5792,127.31,127.3299,28574.0
2025-03-19 14:00:00,127.7,128.63,127.61,128.37,59486.0,127.3,128.2271,127.2103,127.9679,59486.0
2025-03-19 14:10:00,128.43,128.75,128.38,128.39,36498.0,128.0277,128.3467,127.9779,127.9879,36498.0
2025-03-19 14:20:00,128.39,128.59,128.3,128.43,32709.0,127.9879,128.1872,127.8982,128.0277,32709.0
2025-03-19 14:30:00,128.43,129.53,128.42,129.31,56756.0,128.0277,129.1243,128.0178,128.905,56756.0
2025-03-19 14:40:00,129.33,130.02,129.21,129.94,83721.0,128.9249,129.6128,128.8053,129.533,83721.0
2025-03-19 14:50:00,129.94,130.73,129.87,130.31,138442.0,129.533,130.3205,129.4632,129.9019,138442.0
2025-03-19 15:00:00,130.31,131.0,130.31,130.91,29287.0,129.9019,130.5897,129.9019,130.5,29287.0
2025-03-19 15:10:00,131.04,131.18,130.92,131.01,58536.0,130.6296,130.7691,130.5099,130.5997,58536.0
2025-03-19 15:20:00,131.02,131.03,130.4,130.57,66461.0,130.6096,130.6196,129.9916,130.161,66461.0
2025-03-19 15:30:00,130.57,130.81,130.48,130.56,73101.0,130.161,130.4003,130.0713,130.1511,73101.0
2025-03-19 15:40:00,130.51,130.85,130.18,130.26,55883.0,130.1012,130.4402,129.7723,129.852,55883.0
2025-03-19 15:50:00,130.23,130.69,129.99,130.38,215200.0,129.8221,130.2807,129.5829,129.9716,215200.0
2025-03-20 09:30:00,130.2,131.6,129.78,130.71,39640.0,129.7922,131.1878,129.3735,130.3006,39640.0
2025-03-20 09:40:00,130.9,131.13,130.65,130.93,75949.0,130.49,130.7193,130.2408,130.5199,75949.0
2025-03-20 09:50:00,130.88,131.61,130.43,131.24,27443.0,130.4701,131.1978,130.0215,130.8289,27443.0
2025-03-20 10:00:00,131.27,132.31,131.18,132.31,91392.0,130.8588,131.8956,130.7691,131.8956,91392.0
2025-03-20 10:10:00,132.24,132.45,131.96,132.45,85620.0,131.8258,132.0352,131.5467,132.0352,85620.0
2025-03-20 10:20:00,132.39,133.97,132.38,133.68,160754.0,131.9753,133.5504,131.9654,133.2613,160754.0
2025-03-20 10:30:00,133.69,133.8,132.95,133.08,100894.0,133.2713,133.3809,132.5336,132.6632,100894.0
2025-03-20 10:40:00,133.05,133.47,132.62,133.25,98252.0,132.6333,133.052,132.2046,132.8326,98252.0
2025-03-20 10:50:00,133.32,133.32,132.97,133.12,36892.0,132.9024,132.9024,132.5535,132.7031,36892.0
2025-03-20 11:00:00,133.19,133.85,133.14,133.59,74613.0,132.7728,133.4308,132.723,133.1716,74613.0
2025-03-20 11:10:00,133.55,133.56,133.06,133.11,22049.0,133.1317,133.1417,132.6432,132.6931,22049.0
2025-03-20 11:20:00,133.0,133.3,132.61,132.86,95747.0,132.5834,132.8825,132.1947,132.4439,95747.0
2025-03-20 11:30:00,132.92,133.19,132.7,132.81,45130.0,132.5037,132.7728,132.2844,132.394,45130.0
2025-03-20 11:40:00,132.83,133.15,132.83,133.08,33866.0,132.414,132.733,132.414,132.6632,33866.0
2025-03-20 11:50:00,133.05,133.08,132.84,132.84,69118.0,132.6333,132.6632,132.4239,132.4239,69118.0
2025-03-20 12:00:00,132.88,133.34,132.74,132.77,49111.0,132.4638,132.9224,132.3242,132.3542,49111.0
2025-03-20 12:10:00,132.77,132.91,132.49,132.87,46201.0,132.3542,132.4937,132.075,132.4538,46201.0
2025-03-20 12:20:00,132.89,132.9,132.38,132.49,92596.0,132.4738,132.4837,131.9654,132.075,92596.0
2025-03-20 12:30:00,132.54,132.81,132.41,132.64,82541.0,132.1249,132.394,131.9953,132.2246,82541.0
2025-03-20 12:40:00,132.59,132.7,132.0,132.04,57960.0,132.1747,132.2844,131.5866,131.6264,57960.0
2025-03-20 12:50:00,132.0,132.19,131.88,131.99,67724.0,131.5866,131.776,131.4669,131.5766,67724.0
2025-03-20 13:00:00,132.01,132.24,131.85,132.17,27890.0,131.5965,131.8258,131.437,131.756,27890.0
2025-03-20 13:10:00,132.09,132.09,131.81,131.96,43003.0,131.6763,131.6763,131.3972,131.5467,43003.0
2025-03-20 13:20:00,131.98,132.0,131.45,131.55,33163.0,131.5666,131.5866,131.0383,131.138,33163.0
2025-03-20 13:30:00,131.58,131.92,131.58,131.72,59621.0,131.1679,131.5068,131.1679,131.3074,59621.0
2025-03-20 13:40:00,131.64,131.64,131.24,131.24,15640.0,131.2277,131.2277,130.8289,130.8289,15640.0
2025-03-20 13:50:00,131.27,131.31,130.92,131.07,19849.0,130.8588,130.8987,130.5099,130.6595,19849.0
2025-03-20 14:00:00,131.03,131.3,131.03,131.28,24501.0,130.6196,130.8888,130.6196,130.8688,24501.0
2025-03-20 14:10:00,131.28,131.69,131.27,131.69,41199.0,130.8688,131.2775,130.8588,131.2775,41199.0
2025-03-20 14:20:00,131.67,131.71,131.5,131.6,64387.0,131.2576,131.2975,131.0881,131.1878,64387.0
2025-03-20 14:30:00,131.56,131.67,131.46,131.64,56809.0,131.1479,131.2576,131.0483,131.2277,56809.0
2025-03-20 14:40:00,131.62,131.78,131.47,131.78,56120.0,131.2078,131.3673,131.0582,131.3673,56120.0
2025-03-20 14:50:00,131.75,131.86,131.53,131.75,141754.0,131.3373,131.447,131.118,131.3373,141754.0
2025-03-20 15:00:00,131.75,131.91,131.61,131.64,77043.0,131.3373,131.4968,131.1978,131.2277,77043.0
2025-03-20 15:10:00,131.63,131.86,131.59,131.62,33988.0,131.2177,131.447,131.1778,131.2078,33988.0
2025-03-20 15:20:00,131.64,131.83,131.47,131.48,50762.0,131.2277,131.4171,131.0582,131.0682,50762.0
2025-03-20 15:30:00,131.51,131.63,131.15,131.19,32156.0,131.0981,131.2177,130.7392,130.7791,32156.0
2025-03-20 15:40:00,131.18,131.5,131.16,131.36,42834.0,130.7691,131.0881,130.7492,130.9486,42834.0
2025-03-20 15:50:00,131.3,131.44,130.96,131.09,194985.0,130.8888,131.0283,130.5498,130.6794,194985.0
2025-03-21 09:30:00,127.34,128.75,125.95,127.74,429160.0,126.9412,128.3467,125.5555,127.3399,429160.0
2025-03-21 09:40:00,127.62,129.44,127.61,127.74,87893.0,127.2203,129.0346,127.2103,127.3399,87893.0
2025-03-21 09:50:00,127.82,127.82,126.68,127.27,79694.0,127.4197,127.4197,126.2832,126.8714,79694.0
2025-03-21 10:00:00,127.27,127.27,126.5,127.07,60638.0,126.8714,126.8714,126.1038,126.672,60638.0
2025-03-21 10:10:00,127.07,127.1,126.5,126.98,85247.0,126.672,126.7019,126.1038,126.5823,85247.0
2025-03-21 10:20:00,126.98,127.16,126.71,127.13,30569.0,126.5823,126.7617,126.3131,126.7318,30569.0
2025-03-21 10:30:00,127.13,127.31,126.97,127.23,26352.0,126.7318,126.9113,126.5723,126.8315,26352.0
2025-03-21 10:40:00,127.23,127.91,127.22,127.53,23339.0,126.8315,127.5094,126.8215,127.1306,23339.0
2025-03-21 10:50:00,127.6,128.26,127.46,128.26,68268.0,127.2003,127.8583,127.0608,127.8583,68268.0
2025-03-21 11:00:00,128.2,128.27,127.38,127.45,51666.0,127.7985,127.8682,126.981,127.0508,51666.0
2025-03-21 11:10:00,127.43,127.72,127.35,127.6,30408.0,127.0309,127.32,126.9511,127.2003,30408.0
2025-03-21 11:20:00,127.6,127.66,127.26,127.66,27992.0,127.2003,127.2602,126.8614,127.2602,27992.0
2025-03-21 11:30:00,127.71,128.0,127.58,127.66,18862.0,127.31,127.5991,127.1804,127.2602,18862.0
2025-03-21 11:40:00,127.74,128.08,127.61,127.75,23839.0,127.3399,127.6788,127.2103,127.3499,23839.0
2025-03-21 11:50:00,127.68,127.88,127.39,127.67,14903.0,127.2801,127.4795,126.991,127.2701,14903.0
2025-03-21 12:00:00,127.67,128.05,127.67,128.03,17331.0,127.2701,127.6489,127.2701,127.629,17331.0
2025-03-21 12:10:00,128.08,128.53,128.04,128.49,20962.0,127.6788,128.1274,127.639,128.0876,20962.0
2025-03-21 12:20:00,128.49,128.6,128.24,128.31,15654.0,128.0876,128.1972,127.8383,127.9081,15654.0
2025-03-21 12:30:00,128.3,128.37,128.12,128.3,20835.0,127.8982,127.9679,127.7187,127.8982,20835.0
2025-03-21 12:40:00,128.26,128.47,128.22,128.4,26868.0,127.8583,128.0676,127.8184,127.9978,26868.0
2025-03-21 12:50:00,128.4,128.86,128.36,128.86,17710.0,127.9978,128.4564,127.958,128.4564,17710.0
2025-03-21 13:00:00,128.81,129.09,128.78,128.96,15265.0,128.4066,128.6857,128.3766,128.5561,15265.0
2025-03-21 13:10:00,128.95,128.95,128.8,128.89,14558.0,128.5461,128.5461,128.3966,128.4863,14558.0
2025-03-21 13:20:00,128.89,128.92,128.46,128.58,21583.0,128.4863,128.5162,128.0577,128.1773,21583.0
2025-03-21 13:30:00,128.58,128.68,128.54,128.63,9575.0,128.1773,128.277,128.1374,128.2271,9575.0
2025-03-21 13:40:00,128.6,128.93,128.54,128.75,27462.0,128.1972,128.5262,128.1374,128.3467,27462.0
2025-03-21 13:50:00,128.79,128.91,128.65,128.71,18412.0,128.3866,128.5062,128.2471,128.3069,18412.0
2025-03-21 14:00:00,128.71,128.78,128.41,128.59,21404.0,128.3069,128.3766,128.0078,128.1872,21404.0
2025-03-21 14:10:00,128.57,128.85,128.55,128.81,17152.0,128.1673,128.4464,128.1474,128.4066,17152.0
2025-03-21 14:20:00,128.78,128.86,128.2,128.25,44716.0,128.3766,128.4564,127.7985,127.8483,44716.0
2025-03-21 14:30:00,128.22,128.63,128.2,128.54,22741.0,127.8184,128.2271,127.7985,128.1374,22741.0
2025-03-21 14:40:00,128.55,128.6,128.2,128.47,19836.0,128.1474,128.1972,127.7985,128.0676,19836.0
2025-03-21 14:50:00,128.47,128.52,128.27,128.44,15306.0,128.0676,128.1175,127.8682,128.0377,15306.0
2025-03-21 15:00:00,128.44,128.57,128.34,128.45,33130.0,128.0377,128.1673,127.938,128.0477,33130.0
2025-03-21 15:10:00,128.46,128.7,128.3,128.59,42512.0,128.0577,128.2969,127.8982,128.1872,42512.0
2025-03-21 15:20:00,128.6,128.6,128.2,128.28,44139.0,128.1972,128.1972,127.7985,127.8782,44139.0
2025-03-21 15:30:00,128.32,128.61,128.27,128.4,45692.0,127.9181,128.2072,127.8682,127.9978,45692.0
2025-03-21 15:40:00,128.39,128.54,128.2,128.53,77297.0,127.9879,128.1374,127.7985,128.1274,77297.0
2025-03-21 15:50:00,128.56,128.88,128.35,128.8,344475.0,128.1573,128.4763,127.948,128.3966,344475.0
2025-03-24 09:30:00,129.0,130.5,128.34,129.86,74331.0,128.596,130.0913,127.938,129.4533,74331.0
2025-03-24 09:40:00,129.93,130.17,129.43,129.93,44246.0,129.523,129.7623,129.0246,129.523,44246.0
2025-03-24 09:50:00,129.93,130.01,129.44,129.83,79429.0,129.523,129.6028,129.0346,129.4234,79429.0
2025-03-24 10:00:00,129.88,130.38,129.74,130.38,19403.0,129.4732,129.9716,129.3336,129.9716,19403.0
2025-03-24 10:10:00,130.34,130.83,130.33,130.55,46727.0,129.9318,130.4202,129.9218,130.1411,46727.0
2025-03-24 10:20:00,130.56,130.6,130.09,130.16,68131.0,130.1511,130.1909,129.6825,129.7523,68131.0
2025-03-24 10:30:00,130.16,130.42,130.0,130.41,14777.0,129.7523,130.0115,129.5928,130.0015,14777.0
2025-03-24 10:40:00,130.47,130.55,129.88,130.28,15560.0,130.0614,130.1411,129.4732,129.872,15560.0
2025-03-24 10:50:00,130.2,130.66,130.2,130.66,9157.0,129.7922,130.2508,129.7922,130.2508,9157.0
2025-03-24 11:00:00,130.7,130.79,130.63,130.64,12692.0,130.2906,130.3804,130.2209,130.2308,12692.0
2025-03-24 11:10:00,130.62,130.75,130.46,130.46,9212.0,130.2109,130.3405,130.0514,130.0514,9212.0
2025-03-24 11:20:00,130.44,130.45,130.14,130.23,12539.0,130.0314,130.0414,129.7324,129.8221,12539.0
2025-03-24 11:30:00,130.18,130.27,129.96,130.0,11004.0,129.7723,129.862,129.553,129.5928,11004.0
2025-03-24 11:40:00,130.01,130.36,129.91,130.3,17515.0,129.6028,129.9517,129.5031,129.8919,17515.0
2025-03-24 11:50:00,130.3,130.3,130.0,130.17,18111.0,129.8919,129.8919,129.5928,129.7623,18111.0
2025-03-24 12:00:00,130.18,130.24,130.04,130.16,19165.0,129.7723,129.8321,129.6327,129.7523,19165.0
2025-03-24 12:10:00,130.19,130.43,130.19,130.26,23749.0,129.7822,130.0215,129.7822,129.852,23749.0
2025-03-24 12:20:00,130.17,130.3,129.82,129.92,14237.0,129.7623,129.8919,129.4134,129.5131,14237.0
2025-03-24 12:30:00,129.9,129.99,129.78,129.84,10481.0,129.4931,129.5829,129.3735,129.4333,10481.0
2025-03-24 12:40:00,129.81,129.89,129.63,129.81,16405.0,129.4034,129.4832,129.224,129.4034,16405.0
2025-03-24 12:50:00,129.82,129.91,129.75,129.79,16499.0,129.4134,129.5031,129.3436,129.3835,16499.0
2025-03-24 13:00:00,129.78,129.82,129.57,129.58,16322.0,129.3735,129.4134,129.1642,129.1741,16322.0
2025-03-24 13:10:00,129.56,129.64,129.29,129.48,20323.0,129.1542,129.234,128.8851,129.0745,20323.0
2025-03-24 13:20:00,129.47,129.57,129.36,129.52,15467.0,129.0645,129.1642,128.9548,129.1143,15467.0
2025-03-24 13:30:00,129.54,129.78,129.49,129.67,23179.0,129.1343,129.3735,129.0844,129.2639,23179.0
2025-03-24 13:40:00,129.68,129.76,129.58,129.64,11807.0,129.2738,129.3536,129.1741,129.234,11807.0
2025-03-24 13:50:00,129.64,129.74,129.6,129.66,12086.0,129.234,129.3336,129.1941,129.2539,12086.0
2025-03-24 14:00:00,129.7,129.7,129.47,129.61,9598.0,129.2938,129.2938,129.0645,129.204,9598.0
2025-03-24 14:10:00,129.59,129.61,129.09,129.09,14088.0,129.1841,129.204,128.6857,128.6857,14088.0
2025-03-24 14:20:00,129.11,129.11,128.63,128.65,26611.0,128.7056,128.7056,128.2271,128.2471,26611.0
2025-03-24 14:30:00,128.66,129.14,128.64,129.13,27741.0,128.257,128.7355,128.2371,128.7256,27741.0
2025-03-24 14:40:00,129.12,129.36,129.05,129.31,22151.0,128.7156,128.9548,128.6458,128.905,22151.0
2025-03-24 14:50:00,129.28,129.43,129.24,129.37,26572.0,128.8751,129.0246,128.8352,128.9648,26572.0
2025-03-24 15:00:00,129.33,129.43,129.22,129.35,29106.0,128.9249,129.0246,128.8153,128.9449,29106.0
2025-03-24 15:10:00,129.34,129.58,129.29,129.48,29151.0,128.9349,129.1741,128.8851,129.0745,29151.0
2025-03-24 15:20:00,129.48,129.64,129.31,129.58,32792.0,129.0745,129.234,128.905,129.1741,32792.0
2025-03-24 15:30:00,129.59,129.91,129.45,129.88,75638.0,129.1841,129.5031,129.0446,129.4732,75638.0
2025-03-24 15:40:00,129.88,130.05,129.65,130.05,58219.0,129.4732,129.6427,129.2439,129.6427,58219.0
2025-03-24 15:50:00,130.09,130.55,129.86,130.34,266984.0,129.6825,130.1411,129.4533,129.9318,266984.0
2025-03-25 09:30:00,129.24,129.69,126.81,128.31,124442.0,128.8352,129.2838,126.4128,127.9081,124442.0
2025-03-25 09:40:00,128.31,128.93,127.87,128.67,58952.0,127.9081,128.5262,127.4695,128.267,58952.0
2025-03-25 09:50:00,128.36,129.0,128.19,128.93,113788.0,127.958,128.596,127.7885,128.5262,113788.0
2025-03-25 10:00:00,128.93,129.17,128.67,129.02,80831.0,128.5262,128.7654,128.267,128.6159,80831.0
2025-03-25 10:10:00,129.13,130.47,128.97,130.47,61058.0,128.7256,130.0614,128.5661,130.0614,61058.0
2025-03-25 10:20:00,130.47,131.5,130.35,131.21,51105.0,130.0614,131.0881,129.9417,130.799,51105.0
2025-03-25 10:30:00,131.11,131.76,130.99,131.72,41021.0,130.6994,131.3473,130.5797,131.3074,41021.0
2025-03-25 10:40:00,131.55,131.85,131.14,131.6,25732.0,131.138,131.437,130.7293,131.1878,25732.0
2025-03-25 10:50:00,131.49,131.77,131.4,131.65,24331.0,131.0782,131.3573,130.9884,131.2377,24331.0
2025-03-25 11:00:00,131.56,131.89,131.49,131.61,116574.0,131.1479,131.4769,131.0782,131.1978,116574.0
2025-03-25 11:10:00,131.65,131.82,131.57,131.71,12375.0,131.2377,131.4071,131.1579,131.2975,12375.0
2025-03-25 11:20:00,131.69,132.0,131.6,132.0,20425.0,131.2775,131.5866,131.1878,131.5866,20425.0
2025-03-25 11:30:00,132.0,132.53,131.95,132.0,49239.0,131.5866,132.1149,131.5367,131.5866,49239.0
2025-03-25 11:40:00,131.94,132.14,131.81,131.86,24879.0,131.5268,131.7261,131.3972,131.447,24879.0
2025-03-25 11:50:00,131.89,132.17,131.85,132.0,69561.0,131.4769,131.756,131.437,131.5866,69561.0
2025-03-25 12:00:00,132.0,132.07,131.47,131.56,110211.0,131.5866,131.6563,131.0582,131.1479,110211.0
2025-03-25 12:10:00,131.56,131.56,131.29,131.38,12218.0,131.1479,131.1479,130.8788,130.9685,12218.0
2025-03-25 12:20:00,131.33,131.56,131.2,131.26,10798.0,130.9187,131.1479,130.7891,130.8489,10798.0
2025-03-25 12:30:00,131.25,131.29,130.94,130.97,11474.0,130.8389,130.8788,130.5299,130.5598,11474.0
2025-03-25 12:40:00,131.01,131.2,130.93,131.17,9830.0,130.5997,130.7891,130.5199,130.7592,9830.0
2025-03-25 12:50:00,131.21,131.3,130.9,131.01,37980.0,130.799,130.8888,130.49,130.5997,37980.0
2025-03-25 13:00:00,131.02,131.08,130.75,131.04,45480.0,130.6096,130.6694,130.3405,130.6296,45480.0
2025-03-25 13:10:00,131.05,131.24,131.01,131.19,7586.0,130.6395,130.8289,130.5997,130.7791,7586.0
2025-03-25 13:20:00,131.19,131.2,130.97,131.14,9568.0,130.7791,130.7891,130.5598,130.7293,9568.0
2025-03-25 13:30:00,131.1,131.15,130.82,130.96,9032.0,130.6894,130.7392,130.4103,130.5498,9032.0
2025-03-25 13:40:00,130.94,130.97,130.63,130.63,10003.0,130.5299,130.5598,130.2209,130.2209,10003.0
2025-03-25 13:50:00,130.68,130.77,130.54,130.57,18620.0,130.2707,130.3604,130.1311,130.161,18620.0
2025-03-25 14:00:00,130.55,130.61,130.3,130.34,13214.0,130.1411,130.2009,129.8919,129.9318,13214.0
2025-03-25 14:10:00,130.35,130.44,130.21,130.28,11472.0,129.9417,130.0314,129.8022,129.872,11472.0
2025-03-25 14:20:00,130.28,130.39,130.21,130.24,13210.0,129.872,129.9816,129.8022,129.8321,13210.0
2025-03-25 14:30:00,130.25,130.28,129.94,130.03,14680.0,129.842,129.872,129.533,129.6227,14680.0
2025-03-25 14:40:00,130.05,130.07,129.62,129.83,27361.0,129.6427,129.6626,129.214,129.4234,27361.0
2025-03-25 14:50:00,129.83,129.96,129.78,129.96,17255.0,129.4234,129.553,129.3735,129.553,17255.0
2025-03-25 15:00:00,129.97,130.05,129.81,129.96,27214.0,129.5629,129.6427,129.4034,129.553,27214.0
2025-03-25 15:10:00,129.97,129.99,129.72,129.73,98555.0,129.5629,129.5829,129.3137,129.3237,98555.0
2025-03-25 15:20:00,129.71,129.89,129.6,129.8,26596.0,129.3037,129.4832,129.1941,129.3935,26596.0
2025-03-25 15:30:00,129.79,129.81,128.54,129.37,102644.0,129.3835,129.4034,128.1374,128.9648,102644.0
2025-03-25 15:40:00,129.47,129.8,129.43,129.58,48680.0,129.0645,129.3935,129.0246,129.1741,48680.0
2025-03-25 15:50:00,129.53,129.72,129.14,129.49,268525.0,129.1243,129.3137,128.7355,129.0844,268525.0
2025-03-26 09:30:00,129.34,130.23,129.0,130.12,43797.0,128.9349,129.8221,128.596,129.7125,43797.0
2025-03-26 09:40:00,130.11,130.76,130.1,130.25,56585.0,129.7025,130.3504,129.6925,129.842,56585.0
2025-03-26 09:50:00,130.37,130.43,130.0,130.12,38437.0,129.9617,130.0215,129.5928,129.7125,38437.0
2025-03-26 10:00:00,130.09,130.61,130.01,130.53,96379.0,129.6825,130.2009,129.6028,130.1212,96379.0
2025-03-26 10:10:00,130.48,131.14,130.41,130.95,38699.0,130.0713,130.7293,130.0015,130.5399,38699.0
2025-03-26 10:20:00,130.95,131.16,130.76,130.77,20931.0,130.5399,130.7492,130.3504,130.3604,20931.0
2025-03-26 10:30:00,130.79,131.15,130.69,131.1,19671.0,130.3804,130.7392,130.2807,130.6894,19671.0
2025-03-26 10:40:00,131.16,131.45,130.98,131.09,51081.0,130.7492,131.0383,130.5698,130.6794,51081.0
2025-03-26 10:50:00,131.07,131.2,130.89,130.89,29178.0,130.6595,130.7891,130.48,130.48,29178.0
2025-03-26 11:00:00,130.97,131.07,130.67,130.74,12937.0,130.5598,130.6595,130.2607,130.3305,12937.0
2025-03-26 11:10:00,130.75,130.76,130.26,130.31,8364.0,130.3405,130.3504,129.852,129.9019,8364.0
2025-03-26 11:20:00,130.24,130.24,130.01,130.01,7778.0,129.8321,129.8321,129.6028,129.6028,7778.0
2025-03-26 11:30:00,130.01,130.08,129.82,129.83,13775.0,129.6028,129.6726,129.4134,129.4234,13775.0
2025-03-26 11:40:00,129.89,130.14,129.76,130.13,17880.0,129.4832,129.7324,129.3536,129.7224,17880.0
2025-03-26 11:50:00,130.13,130.2,129.8,129.92,10276.0,129.7224,129.7922,129.3935,129.5131,10276.0
2025-03-26 12:00:00,129.95,130.15,129.92,129.96,7341.0,129.543,129.7424,129.5131,129.553,7341.0
2025-03-26 12:10:00,129.95,130.06,129.91,129.97,4853.0,129.543,129.6526,129.5031,129.5629,4853.0
2025-03-26 12:20:00,130.02,130.19,130.0,130.09,10186.0,129.6128,129.7822,129.5928,129.6825,10186.0
2025-03-26 12:30:00,130.09,130.25,130.01,130.01,6851.0,129.6825,129.842,129.6028,129.6028,6851.0
2025-03-26 12:40:00,130.0,130.11,129.78,129.88,9948.0,129.5928,129.7025,129.3735,129.4732,9948.0
2025-03-26 12:50:00,129.86,129.9,129.15,129.25,10885.0,129.4533,129.4931,128.7455,128.8452,10885.0
2025-03-26 13:00:00,129.25,129.6,129.25,129.54,9090.0,128.8452,129.1941,128.8452,129.1343,9090.0
2025-03-26 13:10:00,129.55,129.61,129.08,129.13,12818.0,129.1442,129.204,128.6757,128.7256,12818.0
2025-03-26 13:20:00,129.14,129.18,128.63,128.81,6826.0,128.7355,128.7754,128.2271,128.4066,6826.0
2025-03-26 13:30:00,128.7,128.7,128.29,128.53,19421.0,128.2969,128.2969,127.8882,128.1274,19421.0
2025-03-26 13:40:00,128.54,128.82,128.45,128.73,6545.0,128.1374,128.4165,128.0477,128.3268,6545.0
2025-03-26 13:50:00,128.74,128.8,128.66,128.7,5054.0,128.3368,128.3966,128.257,128.2969,5054.0
2025-03-26 14:00:00,128.7,129.2,128.7,129.2,5114.0,128.2969,128.7953,128.2969,128.7953,5114.0
2025-03-26 14:10:00,129.13,129.23,129.0,129.02,15566.0,128.7256,128.8252,128.596,128.6159,15566.0
2025-03-26 14:20:00,128.99,129.1,128.83,128.89,9598.0,128.586,128.6956,128.4265,128.4863,9598.0
2025-03-26 14:30:00,128.88,129.11,128.86,129.06,7935.0,128.4763,128.7056,128.4564,128.6558,7935.0
2025-03-26 14:40:00,129.06,129.2,128.95,129.02,6724.0,128.6558,128.7953,128.5461,128.6159,6724.0
2025-03-26 14:50:00,128.96,129.1,128.9,129.07,8012.0,128.5561,128.6956,128.4963,128.6657,8012.0
2025-03-26 15:00:00,129.06,129.18,128.98,129.06,16445.0,128.6558,128.7754,128.576,128.6558,16445.0
2025-03-26 15:10:00,129.08,129.16,128.93,129.08,36800.0,128.6757,128.7555,128.5262,128.6757,36800.0
2025-03-26 15:20:00,129.02,129.25,128.96,129.0,12561.0,128.6159,128.8452,128.5561,128.596,12561.0
2025-03-26 15:30:00,129.0,129.22,128.94,129.06,20843.0,128.596,128.8153,128.5361,128.6558,20843.0
2025-03-26 15:40:00,129.07,129.46,129.02,129.46,25901.0,128.6657,129.0545,128.6159,129.0545,25901.0
2025-03-26 15:50:00,129.47,129.9,129.26,129.35,258691.0,129.0645,129.4931,128.8551,128.9449,258691.0
2025-03-27 09:30:00,129.24,130.17,129.0,129.7,46855.0,128.8352,129.7623,128.596,129.2938,46855.0
2025-03-27 09:40:00,129.7,129.91,129.31,129.79,36121.0,129.2938,129.5031,128.905,129.3835,36121.0
2025-03-27 09:50:00,129.93,130.4,129.93,130.25,12498.0,129.523,129.9916,129.523,129.842,12498.0
2025-03-27 10:00:00,130.27,130.76,130.25,130.38,52955.0,129.862,130.3504,129.842,129.9716,52955.0
2025-03-27 10:10:00,130.4,130.82,130.07,130.81,9266.0,129.9916,130.4103,129.6626,130.4003,9266.0
2025-03-27 10:20:00,130.67,130.86,130.44,130.76,29881.0,130.2607,130.4501,130.0314,130.3504,29881.0
2025-03-27 10:30:00,130.75,131.03,130.62,131.02,13265.0,130.3405,130.6196,130.2109,130.6096,13265.0
2025-03-27 10:40:00,131.07,131.31,130.99,131.03,23074.0,130.6595,130.8987,130.5797,130.6196,23074.0
2025-03-27 10:50:00,131.01,131.06,130.31,130.5,30881.0,130.5997,130.6495,129.9019,130.0913,30881.0
2025-03-27 11:00:00,130.56,130.91,130.5,130.61,10744.0,130.1511,130.5,130.0913,130.2009,10744.0
2025-03-27 11:10:00,130.65,130.98,130.62,130.93,23252.0,130.2408,130.5698,130.2109,130.5199,23252.0
2025-03-27 11:20:00,130.87,130.89,130.45,130.46,8920.0,130.4601,130.48,130.0414,130.0514,8920.0
2025-03-27 11:30:00,130.46,130.52,129.29,129.58,28177.0,130.0514,130.1112,128.8851,129.1741,28177.0
2025-03-27 11:40:00,129.62,129.87,129.5,129.68,38232.0,129.214,129.4632,129.0944,129.2738,38232.0
2025-03-27 11:50:00,129.68,129.84,129.52,129.71,13110.0,129.2738,129.4333,129.1143,129.3037,13110.0
2025-03-27 12:00:00,129.64,129.89,129.61,129.83,6820.0,129.234,129.4832,129.204,129.4234,6820.0
2025-03-27 12:10:00,129.8,129.85,129.63,129.68,8905.0,129.3935,129.4433,129.224,129.2738,8905.0
2025-03-27 12:20:00,129.68,129.77,129.59,129.75,8224.0,129.2738,129.3635,129.1841,129.3436,8224.0
2025-03-27 12:30:00,129.71,129.93,129.62,129.71,8881.0,129.3037,129.523,129.214,129.3037,8881.0
2025-03-27 12:40:00,129.71,129.71,129.5,129.5,8438.0,129.3037,129.3037,129.0944,129.0944,8438.0
2025-03-27 12:50:00,129.44,129.48,129.29,129.42,9091.0,129.0346,129.0745,128.8851,129.0146,9091.0
2025-03-27 13:00:00,129.39,129.57,129.33,129.57,18119.0,128.9847,129.1642,128.9249,129.1642,18119.0
2025-03-27 13:10:00,129.56,129.76,129.55,129.63,9498.0,129.1542,129.3536,129.1442,129.224,9498.0
2025-03-27 13:20:00,129.67,129.9,129.67,129.8,9478.0,129.2639,129.4931,129.2639,129.3935,9478.0
2025-03-27 13:30:00,129.81,129.88,129.73,129.75,5499.0,129.4034,129.4732,129.3237,129.3436,5499.0
2025-03-27 13:40:00,129.75,129.94,129.68,129.94,12614.0,129.3436,129.533,129.2738,129.533,12614.0
2025-03-27 13:50:00,129.99,130.05,129.75,129.92,10012.0,129.5829,129.6427,129.3436,129.5131,10012.0
2025-03-27 14:00:00,129.93,130.29,129.93,130.29,12705.0,129.523,129.8819,129.523,129.8819,12705.0
2025-03-27 14:10:00,130.28,130.46,130.27,130.34,26210.0,129.872,130.0514,129.862,129.9318,26210.0
2025-03-27 14:20:00,130.33,130.35,130.02,130.12,13089.0,129.9218,129.9417,129.6128,129.7125,13089.0
2025-03-27 14:30:00,130.08,130.2,130.05,130.15,11209.0,129.6726,129.7922,129.6427,129.7424,11209.0
2025-03-27 14:40:00,130.15,130.35,130.03,130.35,15170.0,129.7424,129.9417,129.6227,129.9417,15170.0
2025-03-27 14:50:00,130.36,130.39,130.1,130.12,19459.0,129.9517,129.9816,129.6925,129.7125,19459.0
2025-03-27 15:00:00,130.11,130.5,130.1,130.37,21301.0,129.7025,130.0913,129.6925,129.9617,21301.0
2025-03-27 15:10:00,130.44,130.77,130.43,130.75,18214.0,130.0314,130.3604,130.0215,130.3405,18214.0
2025-03-27 15:20:00,130.77,130.79,130.43,130.47,24787.0,130.3604,130.3804,130.0215,130.0614,24787.0
2025-03-27 15:30:00,130.47,130.51,130.34,130.37,30354.0,130.0614,130.1012,129.9318,129.9617,30354.0
2025-03-27 15:40:00,130.39,130.57,130.09,130.3,39373.0,129.9816,130.161,129.6825,129.8919,39373.0
2025-03-27 15:50:00,130.22,130.4,129.93,130.05,173471.0,129.8121,129.9916,129.523,129.6427,173471.0
2025-03-28 09:30:00,131.15,131.15,129.92,129.92,20859.0,130.7392,130.7392,129.5131,129.5131,20859.0
2025-03-28 09:40:00,129.92,129.92,128.49,128.78,21543.0,129.5131,129.5131,128.0876,128.3766,21543.0
2025-03-28 09:50:00,128.66,129.01,128.12,128.18,27741.0,128.257,128.6059,127.7187,127.7785,27741.0
2025-03-28 10:00:00,128.03,128.36,127.72,128.08,36199.0,127.629,127.958,127.32,127.6788,36199.0
2025-03-28 10:10:00,128.09,128.34,127.57,127.57,29185.0,127.6888,127.938,127.1704,127.1704,29185.0
2025-03-28 10:20:00,127.7,127.8,127.37,127.51,15143.0,127.3,127.3997,126.9711,127.1106,15143.0
2025-03-28 10:30:00,127.59,127.69,127.25,127.43,17163.0,127.1904,127.2901,126.8514,127.0309,17163.0
2025-03-28 10:40:00,127.31,127.48,127.0,127.0,16864.0,126.9113,127.0807,126.6022,126.6022,16864.0
2025-03-28 10:50:00,127.0,127.33,126.84,126.97,27833.0,126.6022,126.9312,126.4427,126.5723,27833.0
2025-03-28 11:00:00,127.0,127.0,126.38,126.38,19665.0,126.6022,126.6022,125.9842,125.9842,19665.0
2025-03-28 11:10:00,126.41,126.98,126.4,126.84,14750.0,126.0141,126.5823,126.0041,126.4427,14750.0
2025-03-28 11:20:00,126.87,127.14,126.65,126.8,15489.0,126.4726,126.7418,126.2533,126.4029,15489.0
2025-03-28 11:30:00,126.8,126.96,126.76,126.92,14923.0,126.4029,126.5623,126.363,126.5225,14923.0
2025-03-28 11:40:00,126.87,126.87,126.65,126.78,24505.0,126.4726,126.4726,126.2533,126.3829,24505.0
2025-03-28 11:50:00,126.77,126.78,126.38,126.59,22257.0,126.3729,126.3829,125.9842,126.1935,22257.0
2025-03-28 12:00:00,126.64,127.1,126.58,127.07,19390.0,126.2434,126.7019,126.1835,126.672,19390.0
2025-03-28 12:10:00,127.07,127.07,126.74,126.8,19588.0,126.672,126.672,126.343,126.4029,19588.0
2025-03-28 12:20:00,126.8,126.88,126.7,126.8,34313.0,126.4029,126.4826,126.3032,126.4029,34313.0
2025-03-28 12:30:00,126.84,126.95,126.76,126.79,18675.0,126.4427,126.5524,126.363,126.3929,18675.0
2025-03-28 12:40:00,126.83,127.11,126.82,127.04,17946.0,126.4328,126.7119,126.4228,126.6421,17946.0
2025-03-28 12:50:00,127.04,127.16,126.9,126.99,17377.0,126.6421,126.7617,126.5025,126.5923,17377.0
2025-03-28 13:00:00,126.93,126.99,126.79,126.86,16572.0,126.5324,126.5923,126.3929,126.4627,16572.0
2025-03-28 13:10:00,126.86,126.99,126.75,126.85,20809.0,126.4627,126.5923,126.353,126.4527,20809.0
2025-03-28 13:20:00,126.85,126.85,126.48,126.48,10521.0,126.4527,126.4527,126.0839,126.0839,10521.0
2025-03-28 13:30:00,126.52,126.78,126.5,126.73,10861.0,126.1237,126.3829,126.1038,126.3331,10861.0
2025-03-28 13:40:00,126.74,126.93,126.7,126.8,6872.0,126.343,126.5324,126.3032,126.4029,6872.0
2025-03-28 13:50:00,126.76,126.82,126.65,126.74,12776.0,126.363,126.4228,126.2533,126.343,12776.0
2025-03-28 14:00:00,126.76,126.88,126.47,126.48,7825.0,126.363,126.4826,126.0739,126.0839,7825.0
2025-03-28 14:10:00,126.42,126.42,126.1,126.1,9280.0,126.024,126.024,125.705,125.705,9280.0
2025-03-28 14:20:00,126.13,126.14,125.42,125.85,24296.0,125.7349,125.7449,125.0272,125.4558,24296.0
2025-03-28 14:30:00,125.84,125.96,125.81,125.84,26353.0,125.4459,125.5655,125.416,125.4459,26353.0
2025-03-28 14:40:00,125.87,126.07,125.8,126.07,18573.0,125.4758,125.6751,125.406,125.6751,18573.0
2025-03-28 14:50:00,126.07,126.36,125.96,126.36,16695.0,125.6751,125.9642,125.5655,125.9642,16695.0
2025-03-28 15:00:00,126.36,126.6,126.21,126.59,24501.0,125.9642,126.2035,125.8147,126.1935,24501.0
2025-03-28 15:10:00,126.59,126.67,126.26,126.36,25084.0,126.1935,126.2733,125.8645,125.9642,25084.0
2025-03-28 15:20:00,126.32,126.32,125.99,126.1,37210.0,125.9244,125.9244,125.5954,125.705,37210.0
2025-03-28 15:30:00,126.08,126.21,125.95,125.96,29447.0,125.6851,125.8147,125.5555,125.5655,29447.0
2025-03-28 15:40:00,125.95,126.37,125.81,126.36,48998.0,125.5555,125.9742,125.416,125.9642,48998.0
2025-03-28 15:50:00,126.32,126.32,125.81,125.97,192292.0,125.9244,125.9244,125.416,125.5754,192292.0
2025-03-31 09:30:00,126.28,126.79,125.73,125.87,59018.0,125.8845,126.3929,125.3362,125.4758,59018.0
2025-03-31 09:40:00,125.79,126.0,124.38,125.05,37013.0,125.396,125.6054,123.9904,124.6583,37013.0
2025-03-31 09:50:00,125.06,126.11,125.05,125.6,41293.0,124.6683,125.715,124.6583,125.2066,41293.0
2025-03-31 10:00:00,125.6,126.52,125.55,126.52,42339.0,125.2066,126.1237,125.1568,126.1237,42339.0
2025-03-31 10:10:00,126.42,126.69,126.31,126.67,31414.0,126.024,126.2932,125.9144,126.2733,31414.0
2025-03-31 10:20:00,126.67,126.84,126.49,126.58,38073.0,126.2733,126.4427,126.0938,126.1835,38073.0
2025-03-31 10:30:00,126.59,127.2,126.58,127.0,44916.0,126.1935,126.8016,126.1835,126.6022,44916.0
2025-03-31 10:40:00,126.98,127.18,126.48,126.65,13860.0,126.5823,126.7817,126.0839,126.2533,13860.0
2025-03-31 10:50:00,126.65,126.65,126.24,126.42,25409.0,126.2533,126.2533,125.8446,126.024,25409.0
2025-03-31 11:00:00,126.45,126.83,126.38,126.65,16147.0,126.0539,126.4328,125.9842,126.2533,16147.0
2025-03-31 11:10:00,126.61,126.75,126.58,126.75,8286.0,126.2134,126.353,126.1835,126.353,8286.0
2025-03-31 11:20:00,126.72,126.81,126.44,126.53,12849.0,126.3231,126.4128,126.044,126.1337,12849.0
2025-03-31 11:30:00,126.51,126.7,126.39,126.64,14153.0,126.1138,126.3032,125.9941,126.2434,14153.0
2025-03-31 11:40:00,126.67,126.71,126.48,126.56,8408.0,126.2733,126.3131,126.0839,126.1636,8408.0
2025-03-31 11:50:00,126.54,126.54,126.11,126.18,24836.0,126.1437,126.1437,125.715,125.7848,24836.0
2025-03-31 12:00:00,126.13,126.32,126.06,126.1,13352.0,125.7349,125.9244,125.6652,125.705,13352.0
2025-03-31 12:10:00,126.06,126.21,125.82,126.21,10603.0,125.6652,125.8147,125.4259,125.8147,10603.0
2025-03-31 12:20:00,126.23,126.31,126.03,126.29,9908.0,125.8346,125.9144,125.6353,125.8944,9908.0
2025-03-31 12:30:00,126.3,126.31,126.12,126.21,10607.0,125.9044,125.9144,125.725,125.8147,10607.0
2025-03-31 12:40:00,126.21,126.4,126.2,126.31,7274.0,125.8147,126.0041,125.8047,125.9144,7274.0
2025-03-31 12:50:00,126.23,126.37,126.23,126.32,7076.0,125.8346,125.9742,125.8346,125.9244,7076.0
2025-03-31 13:00:00,126.33,126.57,126.19,126.51,10043.0,125.9343,126.1736,125.7948,126.1138,10043.0
2025-03-31 13:10:00,126.54,126.54,126.17,126.22,26875.0,126.1437,126.1437,125.7748,125.8247,26875.0
2025-03-31 13:20:00,126.22,126.29,126.06,126.28,14709.0,125.8247,125.8944,125.6652,125.8845,14709.0
2025-03-31 13:30:00,126.27,126.45,126.19,126.45,7856.0,125.8745,126.0539,125.7948,126.0539,7856.0
2025-03-31 13:40:00,126.45,126.45,126.17,126.3,13243.0,126.0539,126.0539,125.7748,125.9044,13243.0
2025-03-31 13:50:00,126.28,126.41,126.2,126.25,7419.0,125.8845,126.0141,125.8047,125.8546,7419.0
2025-03-31 14:00:00,126.28,126.87,126.28,126.87,14300.0,125.8845,126.4726,125.8845,126.4726,14300.0
2025-03-31 14:10:00,126.89,126.96,126.75,126.87,13459.0,126.4926,126.5623,126.353,126.4726,13459.0
2025-03-31 14:20:00,126.88,126.88,126.71,126.84,9239.0,126.4826,126.4826,126.3131,126.4427,9239.0
2025-03-31 14:30:00,126.86,127.05,126.84,127.02,11200.0,126.4627,126.6521,126.4427,126.6222,11200.0
2025-03-31 14:40:00,127.02,127.23,126.83,126.98,17209.0,126.6222,126.8315,126.4328,126.5823,17209.0
2025-03-31 14:50:00,127.0,127.17,126.95,126.96,13117.0,126.6022,126.7717,126.5524,126.5623,13117.0
2025-03-31 15:00:00,126.96,127.31,126.96,127.24,22878.0,126.5623,126.9113,126.5623,126.8415,22878.0
2025-03-31 15:10:00,127.27,127.37,127.13,127.34,25374.0,126.8714,126.9711,126.7318,126.9412,25374.0
2025-03-31 15:20:00,127.33,127.6,127.16,127.23,29116.0,126.9312,127.2003,126.7617,126.8315,29116.0
2025-03-31 15:30:00,127.2,127.56,127.18,127.48,22983.0,126.8016,127.1605,126.7817,127.0807,22983.0
2025-03-31 15:40:00,127.49,127.9,127.4,127.54,41955.0,127.0907,127.4994,127.001,127.1405,41955.0
2025-03-31 15:50:00,127.58,127.67,126.95,127.13,174815.0,127.1804,127.2701,126.5524,126.7318,174815.0
2025-04-01 09:30:00,128.12,128.28,126.85,126.86,40573.0,127.7187,127.8782,126.4527,126.4627,40573.0
2025-04-01 09:40:00,126.92,127.12,126.24,126.81,27130.0,126.5225,126.7218,125.8446,126.4128,27130.0
2025-04-01 09:50:00,126.81,126.81,125.8,125.8,19420.0,126.4128,126.4128,125.406,125.406,19420.0
2025-04-01 10:00:00,125.81,126.4,125.77,125.84,31045.0,125.416,126.0041,125.3761,125.4459,31045.0
2025-04-01 10:10:00,125.91,126.04,125.55,125.88,22808.0,125.5156,125.6452,125.1568,125.4857,22808.0
2025-04-01 10:20:00,125.88,126.4,125.88,126.11,16661.0,125.4857,126.0041,125.4857,125.715,16661.0
2025-04-01 10:30:00,126.22,126.71,126.16,126.61,25921.0,125.8247,126.3131,125.7649,126.2134,25921.0
2025-04-01 10:40:00,126.55,126.66,126.39,126.56,20277.0,126.1536,126.2633,125.9941,126.1636,20277.0
2025-04-01 10:50:00,126.57,127.29,126.56,127.09,29308.0,126.1736,126.8913,126.1636,126.6919,29308.0
2025-04-01 11:00:00,127.08,127.36,127.07,127.35,16792.0,126.682,126.9611,126.672,126.9511,16792.0
2025-04-01 11:10:00,127.35,127.8,127.31,127.71,23271.0,126.9511,127.3997,126.9113,127.31,23271.0
2025-04-01 11:20:00,127.68,127.78,127.46,127.59,19104.0,127.2801,127.3798,127.0608,127.1904,19104.0
2025-04-01 11:30:00,127.54,127.74,127.52,127.74,21113.0,127.1405,127.3399,127.1206,127.3399,21113.0
2025-04-01 11:40:00,127.71,128.12,127.71,128.07,14352.0,127.31,127.7187,127.31,127.6689,14352.0
2025-04-01 11:50:00,128.03,128.12,127.85,127.91,11731.0,127.629,127.7187,127.4496,127.5094,11731.0
2025-04-01 12:00:00,127.94,127.94,127.63,127.71,8294.0,127.5393,127.5393,127.2303,127.31,8294.0
2025-04-01 12:10:00,127.7,127.79,127.53,127.73,25057.0,127.3,127.3897,127.1306,127.3299,25057.0
2025-04-01 12:20:00,127.73,127.83,127.38,127.42,28881.0,127.3299,127.4296,126.981,127.0209,28881.0
2025-04-01 12:30:00,127.41,127.54,127.24,127.31,14116.0,127.0109,127.1405,126.8415,126.9113,14116.0
2025-04-01 12:40:00,127.29,127.49,127.21,127.44,20217.0,126.8913,127.0907,126.8116,127.0408,20217.0
2025-04-01 12:50:00,127.43,127.69,127.42,127.63,14275.0,127.0309,127.2901,127.0209,127.2303,14275.0
2025-04-01 13:00:00,127.67,127.68,127.34,127.6,39627.0,127.2701,127.2801,126.9412,127.2003,39627.0
2025-04-01 13:10:00,127.58,127.71,127.42,127.48,29698.0,127.1804,127.31,127.0209,127.0807,29698.0
2025-04-01 13:20:00,127.46,127.52,127.34,127.46,14236.0,127.0608,127.1206,126.9412,127.0608,14236.0
2025-04-01 13:30:00,127.46,127.53,127.4,127.49,15095.0,127.0608,127.1306,127.001,127.0907,15095.0
2025-04-01 13:40:00,127.48,127.57,127.37,127.43,23880.0,127.0807,127.1704,126.9711,127.0309,23880.0
2025-04-01 13:50:00,127.43,127.46,127.28,127.31,29320.0,127.0309,127.0608,126.8813,126.9113,29320.0
2025-04-01 14:00:00,127.32,127.32,126.91,126.93,27218.0,126.9212,126.9212,126.5125,126.5324,27218.0
2025-04-01 14:10:00,126.93,126.98,126.75,126.79,25690.0,126.5324,126.5823,126.353,126.3929,25690.0
2025-04-01 14:20:00,126.79,126.9,126.61,126.73,26184.0,126.3929,126.5025,126.2134,126.3331,26184.0
2025-04-01 14:30:00,126.72,126.87,126.61,126.85,20066.0,126.3231,126.4726,126.2134,126.4527,20066.0
2025-04-01 14:40:00,126.82,126.94,126.62,126.63,19079.0,126.4228,126.5424,126.2234,126.2334,19079.0
2025-04-01 14:50:00,126.65,127.18,126.52,127.18,40518.0,126.2533,126.7817,126.1237,126.7817,40518.0
2025-04-01 15:00:00,127.13,127.44,127.12,127.21,20330.0,126.7318,127.0408,126.7218,126.8116,20330.0
2025-04-01 15:10:00,127.18,127.35,127.12,127.17,13467.0,126.7817,126.9511,126.7218,126.7717,13467.0
2025-04-01 15:20:00,127.15,127.18,127.02,127.04,24894.0,126.7518,126.7817,126.6222,126.6421,24894.0
2025-04-01 15:30:00,127.03,127.2,126.89,127.09,27411.0,126.6321,126.8016,126.4926,126.6919,27411.0
2025-04-01 15:40:00,127.05,127.19,126.71,126.98,33158.0,126.6521,126.7916,126.3131,126.5823,33158.0
2025-04-01 15:50:00,127.04,127.43,126.85,127.38,170464.0,126.6421,127.0309,126.4527,126.981,170464.0
2025-04-02 09:30:00,125.25,126.19,124.69,125.39,68391.0,124.8577,125.7948,124.2995,124.9973,68391.0
2025-04-02 09:40:00,125.39,125.81,124.74,125.02,135985.0,124.9973,125.416,124.3493,124.6284,135985.0
2025-04-02 09:50:00,125.04,125.62,125.02,125.11,48044.0,124.6484,125.2265,124.6284,124.7181,48044.0
2025-04-02 10:00:00,125.0,126.34,124.98,125.82,107613.0,124.6085,125.9443,124.5886,125.4259,107613.0
2025-04-02 10:10:00,125.89,126.58,125.86,126.35,15960.0,125.4957,126.1835,125.4658,125.9543,15960.0
2025-04-02 10:20:00,126.36,126.36,125.67,126.0,22214.0,125.9642,125.9642,125.2764,125.6054,22214.0
2025-04-02 10:30:00,126.0,126.34,126.0,126.3,58356.0,125.6054,125.9443,125.6054,125.9044,58356.0
2025-04-02 10:40:00,126.31,126.64,126.18,126.48,47602.0,125.9144,126.2434,125.7848,126.0839,47602.0
2025-04-02 10:50:00,126.48,126.7,126.29,126.65,22728.0,126.0839,126.3032,125.8944,126.2533,22728.0
2025-04-02 11:00:00,126.6,126.73,126.4,126.63,31312.0,126.2035,126.3331,126.0041,126.2334,31312.0
2025-04-02 11:10:00,126.64,126.64,126.31,126.48,23471.0,126.2434,126.2434,125.9144,126.0839,23471.0
2025-04-02 11:20:00,126.49,126.96,126.36,126.86,26834.0,126.0938,126.5623,125.9642,126.4627,26834.0
2025-04-02 11:30:00,126.86,126.94,126.69,126.84,19596.0,126.4627,126.5424,126.2932,126.4427,19596.0
2025-04-02 11:40:00,126.82,126.95,126.57,126.58,36503.0,126.4228,126.5524,126.1736,126.1835,36503.0
2025-04-02 11:50:00,126.61,126.81,126.58,126.61,32161.0,126.2134,126.4128,126.1835,126.2134,32161.0
2025-04-02 12:00:00,126.62,126.7,126.44,126.58,16892.0,126.2234,126.3032,126.044,126.1835,16892.0
2025-04-02 12:10:00,126.58,126.86,126.58,126.7,20550.0,126.1835,126.4627,126.1835,126.3032,20550.0
2025-04-02 12:20:00,126.7,126.83,126.66,126.82,26008.0,126.3032,126.4328,126.2633,126.4228,26008.0
2025-04-02 12:30:00,126.85,126.92,126.69,126.77,43950.0,126.4527,126.5225,126.2932,126.3729,43950.0
2025-04-02 12:40:00,126.77,127.29,126.76,127.26,35820.0,126.3729,126.8913,126.363,126.8614,35820.0
2025-04-02 12:50:00,127.26,127.4,127.1,127.28,49814.0,126.8614,127.001,126.7019,126.8813,49814.0
2025-04-02 13:00:00,127.29,127.73,127.28,127.67,46974.0,126.8913,127.3299,126.8813,127.2701,46974.0
2025-04-02 13:10:00,127.67,127.96,127.55,127.88,134849.0,127.2701,127.5592,127.1505,127.4795,134849.0
2025-04-02 13:20:00,127.87,128.02,127.8,127.96,19061.0,127.4695,127.619,127.3997,127.5592,19061.0
2025-04-02 13:30:00,127.93,127.93,127.59,127.71,28718.0,127.5293,127.5293,127.1904,127.31,28718.0
2025-04-02 13:40:00,127.74,127.82,127.52,127.57,25217.0,127.3399,127.4197,127.1206,127.1704,25217.0
2025-04-02 13:50:00,127.53,127.97,127.48,127.85,57093.0,127.1306,127.5692,127.0807,127.4496,57093.0
2025-04-02 14:00:00,127.81,127.88,127.5,127.51,25072.0,127.4097,127.4795,127.1007,127.1106,25072.0
2025-04-02 14:10:00,127.55,127.55,127.22,127.27,19003.0,127.1505,127.1505,126.8215,126.8714,19003.0
2025-04-02 14:20:00,127.27,127.35,126.96,126.96,37797.0,126.8714,126.9511,126.5623,126.5623,37797.0
2025-04-02 14:30:00,126.93,127.39,126.92,127.31,74230.0,126.5324,126.991,126.5225,126.9113,74230.0
2025-04-02 14:40:00,127.33,127.53,127.29,127.36,40331.0,126.9312,127.1306,126.8913,126.9611,40331.0
2025-04-02 14:50:00,127.36,127.37,126.9,126.9,54060.0,126.9611,126.9711,126.5025,126.5025,54060.0
2025-04-02 15:00:00,126.91,127.37,126.9,127.36,24839.0,126.5125,126.9711,126.5025,126.9611,24839.0
2025-04-02 15:10:00,127.36,127.48,127.22,127.34,25612.0,126.9611,127.0807,126.8215,126.9412,25612.0
2025-04-02 15:20:00,127.42,127.65,127.3,127.56,33107.0,127.0209,127.2502,126.9013,127.1605,33107.0
2025-04-02 15:30:00,127.53,127.76,127.46,127.65,52171.0,127.1306,127.3598,127.0608,127.2502,52171.0
2025-04-02 15:40:00,127.62,127.89,127.54,127.79,84083.0,127.2203,127.4894,127.1405,127.3897,84083.0
2025-04-02 15:50:00,127.75,128.12,127.61,127.96,243707.0,127.3499,127.7187,127.2103,127.5592,243707.0
2025-04-03 09:30:00,124.92,125.56,123.95,124.41,102730.0,124.5287,125.1667,123.5618,124.0203,102730.0
2025-04-03 09:40:00,124.51,124.56,123.67,123.92,57379.0,124.12,124.1699,123.2827,123.5319,57379.0
2025-04-03 09:50:00,124.03,124.64,123.19,123.6,76155.0,123.6415,124.2496,122.8042,123.2129,76155.0
2025-04-03 10:00:00,123.52,123.89,122.91,123.22,93112.0,123.1331,123.502,122.525,122.8341,93112.0
2025-04-03 10:10:00,123.18,123.29,122.26,122.32,80779.0,122.7942,122.9038,121.8771,121.9369,80779.0
2025-04-03 10:20:00,122.23,122.39,121.92,122.16,63121.0,121.8472,122.0067,121.5381,121.7774,63121.0
2025-04-03 10:30:00,122.12,122.35,121.89,122.13,66957.0,121.7375,121.9668,121.5082,121.7475,66957.0
2025-04-03 10:40:00,122.13,122.16,121.49,121.55,95893.0,121.7475,121.7774,121.1095,121.1693,95893.0
2025-04-03 10:50:00,121.57,122.04,121.1,121.52,94128.0,121.1892,121.6578,120.7207,121.1394,94128.0
2025-04-03 11:00:00,121.51,122.07,121.34,122.01,98499.0,121.1294,121.6877,120.96,121.6279,98499.0
2025-04-03 11:10:00,122.04,123.09,121.94,122.95,76343.0,121.6578,122.7045,121.5581,122.5649,76343.0
2025-04-03 11:20:00,122.94,123.22,122.68,122.85,52959.0,122.5549,122.8341,122.2958,122.4652,52959.0
2025-04-03 11:30:00,122.85,123.26,122.7,123.18,27851.0,122.4652,122.8739,122.3157,122.7942,27851.0
2025-04-03 11:40:00,123.18,123.4,122.94,123.06,21096.0,122.7942,123.0135,122.5549,122.6746,21096.0
2025-04-03 11:50:00,123.08,123.42,122.88,123.36,14664.0,122.6945,123.0334,122.4951,122.9736,14664.0
2025-04-03 12:00:00,123.36,123.64,123.27,123.64,45241.0,122.9736,123.2527,122.8839,123.2527,45241.0
2025-04-03 12:10:00,123.68,124.37,123.66,124.31,67634.0,123.2926,123.9805,123.2727,123.9206,67634.0
2025-04-03 12:20:00,124.32,125.03,124.16,124.94,42676.0,123.9306,124.6384,123.7711,124.5487,42676.0
2025-04-03 12:30:00,124.96,124.97,124.48,124.54,35692.0,124.5686,124.5786,124.0901,124.1499,35692.0
2025-04-03 12:40:00,124.56,124.83,124.46,124.57,17840.0,124.1699,124.439,124.0702,124.1798,17840.0
2025-04-03 12:50:00,124.59,124.65,123.65,123.66,32975.0,124.1998,124.2596,123.2627,123.2727,32975.0
2025-04-03 13:00:00,123.72,123.97,123.64,123.72,32106.0,123.3325,123.5817,123.2527,123.3325,32106.0
2025-04-03 13:10:00,123.69,123.69,123.1,123.21,57663.0,123.3026,123.3026,122.7144,122.8241,57663.0
2025-04-03 13:20:00,123.2,123.26,122.95,123.15,48257.0,122.8141,122.8739,122.5649,122.7643,48257.0
2025-04-03 13:30:00,123.15,123.45,123.01,123.42,32628.0,122.7643,123.0633,122.6247,123.0334,32628.0
2025-04-03 13:40:00,123.38,123.47,123.06,123.13,24699.0,122.9936,123.0833,122.6746,122.7443,24699.0
2025-04-03 13:50:00,123.07,123.18,122.82,122.85,68713.0,122.6845,122.7942,122.4353,122.4652,68713.0
2025-04-03 14:00:00,122.86,123.37,122.86,123.16,50459.0,122.4752,122.9836,122.4752,122.7743,50459.0
2025-04-03 14:10:00,123.18,123.18,122.81,123.0,54412.0,122.7942,122.7942,122.4253,122.6148,54412.0
2025-04-03 14:20:00,123.01,123.12,122.84,122.99,33456.0,122.6247,122.7344,122.4553,122.6048,33456.0
2025-04-03 14:30:00,122.93,123.1,122.6,122.73,36763.0,122.545,122.7144,122.216,122.3456,36763.0
2025-04-03 14:40:00,122.72,122.98,122.57,122.75,36259.0,122.3356,122.5948,122.1861,122.3655,36259.0
2025-04-03 14:50:00,122.77,123.18,122.49,123.09,64466.0,122.3855,122.7942,122.1063,122.7045,64466.0
2025-04-03 15:00:00,123.02,123.32,122.81,123.09,62010.0,122.6347,122.9337,122.4253,122.7045,62010.0
2025-04-03 15:10:00,123.07,123.12,122.45,122.95,44498.0,122.6845,122.7344,122.0665,122.5649,44498.0
2025-04-03 15:20:00,122.91,123.11,122.64,123.06,62782.0,122.525,122.7244,122.2559,122.6746,62782.0
2025-04-03 15:30:00,123.02,123.18,122.78,122.95,51725.0,122.6347,122.7942,122.3954,122.5649,51725.0
2025-04-03 15:40:00,122.89,123.05,122.56,122.72,75205.0,122.5051,122.6646,122.1761,122.3356,75205.0
2025-04-03 15:50:00,122.68,122.8,122.22,122.31,273218.0,122.2958,122.4154,121.8372,121.9269,273218.0
2025-04-04 09:30:00,120.59,123.0,118.0,122.46,178934.0,120.2123,122.6148,117.6304,122.0764,178934.0
2025-04-04 09:40:00,122.46,123.25,121.95,122.51,194229.0,122.0764,122.864,121.568,122.1263,194229.0
2025-04-04 09:50:00,122.44,123.93,122.36,123.57,227256.0,122.0565,123.5418,121.9768,123.183,227256.0
2025-04-04 10:00:00,123.54,126.17,123.33,126.17,170360.0,123.1531,125.7748,122.9437,125.7748,170360.0
2025-04-04 10:10:00,125.99,126.0,124.89,125.96,160389.0,125.5954,125.6054,124.4988,125.5655,160389.0
2025-04-04 10:20:00,125.97,126.79,125.5,126.47,141130.0,125.5754,126.3929,125.1069,126.0739,141130.0
2025-04-04 10:30:00,126.53,126.99,125.94,126.99,134484.0,126.1337,126.5923,125.5455,126.5923,134484.0
2025-04-04 10:40:00,126.89,126.89,125.11,125.64,134728.0,126.4926,126.4926,124.7181,125.2465,134728.0
2025-04-04 10:50:00,125.6,126.66,124.98,126.47,112518.0,125.2066,126.2633,124.5886,126.0739,112518.0
2025-04-04 11:00:00,126.46,129.3,126.21,128.78,150059.0,126.0639,128.895,125.8147,128.3766,150059.0
2025-04-04 11:10:00,128.84,131.39,128.59,130.8,279571.0,128.4365,130.9785,128.1872,130.3903,279571.0
2025-04-04 11:20:00,130.79,131.91,128.35,128.46,182953.0,130.3804,131.4968,127.948,128.0577,182953.0
2025-04-04 11:30:00,128.4,128.77,127.31,127.79,219542.0,127.9978,128.3667,126.9113,127.3897,219542.0
2025-04-04 11:40:00,127.88,129.09,127.71,128.8,82245.0,127.4795,128.6857,127.31,128.3966,82245.0
2025-04-04 11:50:00,128.84,129.18,128.26,128.61,142986.0,128.4365,128.7754,127.8583,128.2072,142986.0
2025-04-04 12:00:00,128.5,129.56,128.5,129.44,76783.0,128.0975,129.1542,128.0975,129.0346,76783.0
2025-04-04 12:10:00,129.44,130.38,129.42,129.87,127870.0,129.0346,129.9716,129.0146,129.4632,127870.0
2025-04-04 12:20:00,129.87,130.16,129.62,129.76,274666.0,129.4632,129.7523,129.214,129.3536,274666.0
2025-04-04 12:30:00,129.71,130.61,129.26,130.02,95547.0,129.3037,130.2009,128.8551,129.6128,95547.0
2025-04-04 12:40:00,130.17,130.48,129.7,129.73,99489.0,129.7623,130.0713,129.2938,129.3237,99489.0
2025-04-04 12:50:00,129.63,129.68,129.0,129.12,119886.0,129.224,129.2738,128.596,128.7156,119886.0
2025-04-04 13:00:00,129.1,129.52,128.69,129.05,114862.0,128.6956,129.1143,128.2869,128.6458,114862.0
2025-04-04 13:10:00,129.16,129.27,128.19,128.67,110086.0,128.7555,128.8651,127.7885,128.267,110086.0
2025-04-04 13:20:00,128.66,129.92,128.59,129.75,75913.0,128.257,129.5131,128.1872,129.3436,75913.0
2025-04-04 13:30:00,129.73,130.01,129.13,129.84,72319.0,129.3237,129.6028,128.7256,129.4333,72319.0
2025-04-04 13:40:00,129.84,130.64,129.66,130.6,58399.0,129.4333,130.2308,129.2539,130.1909,58399.0
2025-04-04 13:50:00,130.51,130.51,129.73,130.06,55271.0,130.1012,130.1012,129.3237,129.6526,55271.0
2025-04-04 14:00:00,130.06,130.3,129.28,129.45,96147.0,129.6526,129.8919,128.8751,129.0446,96147.0
2025-04-04 14:10:00,129.45,129.86,129.34,129.8,64297.0,129.0446,129.4533,128.9349,129.3935,64297.0
2025-04-04 14:20:00,129.79,130.03,128.26,128.54,52227.0,129.3835,129.6227,127.8583,128.1374,52227.0
2025-04-04 14:30:00,128.45,128.95,128.3,128.59,161181.0,128.0477,128.5461,127.8982,128.1872,161181.0
2025-04-04 14:40:00,128.68,128.71,128.03,128.61,120220.0,128.277,128.3069,127.629,128.2072,120220.0
2025-04-04 14:50:00,128.61,128.87,127.75,128.05,84249.0,128.2072,128.4664,127.3499,127.6489,84249.0
2025-04-04 15:00:00,128.14,128.22,127.33,127.68,62784.0,127.7387,127.8184,126.9312,127.2801,62784.0
2025-04-04 15:10:00,127.76,128.31,127.71,128.12,71414.0,127.3598,127.9081,127.31,127.7187,71414.0
2025-04-04 15:20:00,128.17,129.4,128.17,128.97,73463.0,127.7686,128.9947,127.7686,128.5661,73463.0
2025-04-04 15:30:00,128.97,129.79,128.95,129.12,80803.0,128.5661,129.3835,128.5461,128.7156,80803.0
2025-04-04 15:40:00,129.12,129.34,128.14,128.15,132626.0,128.7156,128.9349,127.7387,127.7486,132626.0
2025-04-04 15:50:00,128.12,128.13,127.02,127.82,579090.0,127.7187,127.7287,126.6222,127.4197,579090.0
2025-04-07 09:30:00,125.45,126.75,123.22,124.46,164162.0,125.0571,126.353,122.8341,124.0702,164162.0
2025-04-07 09:40:00,124.53,125.07,123.35,124.24,98056.0,124.14,124.6783,122.9637,123.8509,98056.0
2025-04-07 09:50:00,124.23,125.56,123.61,125.28,120246.0,123.8409,125.1667,123.2228,124.8876,120246.0
2025-04-07 10:00:00,125.25,125.56,121.88,122.14,151810.0,124.8577,125.1667,121.4983,121.7574,151810.0
2025-04-07 10:10:00,122.03,129.02,122.01,127.11,166925.0,121.6478,128.6159,121.6279,126.7119,166925.0
2025-04-07 10:20:00,126.97,126.97,122.66,122.84,117269.0,126.5723,126.5723,122.2758,122.4553,117269.0
2025-04-07 10:30:00,122.88,124.24,122.59,122.71,161840.0,122.4951,123.8509,122.206,122.3257,161840.0
2025-04-07 10:40:00,122.83,123.74,122.29,123.73,113670.0,122.4453,123.3524,121.907,123.3425,113670.0
2025-04-07 10:50:00,123.8,125.8,123.64,125.08,76783.0,123.4122,125.406,123.2527,124.6882,76783.0
2025-04-07 11:00:00,125.12,125.87,123.93,124.04,60066.0,124.7281,125.4758,123.5418,123.6515,60066.0
2025-04-07 11:10:00,124.1,124.65,122.15,122.95,113854.0,123.7113,124.2596,121.7674,122.5649,113854.0
2025-04-07 11:20:00,122.95,123.61,121.5,121.62,87526.0,122.5649,123.2228,121.1195,121.2391,87526.0
2025-04-07 11:30:00,121.61,122.79,121.46,122.25,58887.0,121.2291,122.4054,121.0796,121.8671,58887.0
2025-04-07 11:40:00,122.06,123.41,122.06,122.9,165172.0,121.6777,123.0235,121.6777,122.5151,165172.0
2025-04-07 11:50:00,123.19,123.84,122.71,123.16,99259.0,122.8042,123.4521,122.3257,122.7743,99259.0
2025-04-07 12:00:00,123.08,123.27,122.47,122.62,26343.0,122.6945,122.8839,122.0864,122.2359,26343.0
2025-04-07 12:10:00,122.62,123.2,122.16,123.2,30724.0,122.2359,122.8141,121.7774,122.8141,30724.0
2025-04-07 12:20:00,122.98,123.77,122.37,123.32,29812.0,122.5948,123.3823,121.9867,122.9337,29812.0
2025-04-07 12:30:00,123.32,123.56,123.0,123.36,25387.0,122.9337,123.173,122.6148,122.9736,25387.0
2025-04-07 12:40:00,123.22,123.5,122.32,122.7,31586.0,122.8341,123.1132,121.9369,122.3157,31586.0
2025-04-07 12:50:00,122.59,123.05,122.14,122.23,43384.0,122.206,122.6646,121.7574,121.8472,43384.0
2025-04-07 13:00:00,122.31,124.15,122.17,122.55,60973.0,121.9269,123.7612,121.7874,122.1662,60973.0
2025-04-07 13:10:00,122.76,123.68,122.42,123.43,44845.0,122.3755,123.2926,122.0366,123.0434,44845.0
2025-04-07 13:20:00,123.43,123.9,123.05,123.77,50645.0,123.0434,123.5119,122.6646,123.3823,50645.0
2025-04-07 13:30:00,123.77,123.77,122.83,123.45,171655.0,123.3823,123.3823,122.4453,123.0633,171655.0
2025-04-07 13:40:00,123.46,124.1,122.78,123.67,41218.0,123.0733,123.7113,122.3954,123.2827,41218.0
2025-04-07 13:50:00,123.67,124.12,123.63,123.97,38720.0,123.2827,123.7312,123.2428,123.5817,38720.0
2025-04-07 14:00:00,124.02,124.2,123.02,123.16,53908.0,123.6316,123.811,122.6347,122.7743,53908.0
2025-04-07 14:10:00,123.16,123.59,122.78,123.22,68992.0,122.7743,123.2029,122.3954,122.8341,68992.0
2025-04-07 14:20:00,123.22,123.5,122.34,122.51,37994.0,122.8341,123.1132,121.9568,122.1263,37994.0
2025-04-07 14:30:00,122.65,123.12,122.5,122.88,57941.0,122.2658,122.7344,122.1163,122.4951,57941.0
2025-04-07 14:40:00,122.7,123.17,122.29,122.4,44531.0,122.3157,122.7842,121.907,122.0166,44531.0
2025-04-07 14:50:00,122.3,122.57,121.91,122.09,67771.0,121.9169,122.1861,121.5282,121.7076,67771.0
2025-04-07 15:00:00,122.07,122.69,121.84,121.89,67912.0,121.6877,122.3057,121.4584,121.5082,67912.0
2025-04-07 15:10:00,121.89,122.2,121.39,122.18,76214.0,121.5082,121.8173,121.0098,121.7973,76214.0
2025-04-07 15:20:00,122.07,122.22,121.2,121.27,81953.0,121.6877,121.8372,120.8204,120.8902,81953.0
2025-04-07 15:30:00,121.27,121.79,121.09,121.09,110135.0,120.8902,121.4085,120.7107,120.7107,110135.0
2025-04-07 15:40:00,121.08,121.14,120.19,120.58,107937.0,120.7008,120.7606,119.8136,120.2023,107937.0
2025-04-07 15:50:00,120.5,120.98,120.4,120.77,406363.0,120.1226,120.6011,120.0229,120.3917,406363.0
2025-04-08 09:30:00,123.57,123.57,120.01,120.6,116541.0,123.183,123.183,119.6341,120.2223,116541.0
2025-04-08 09:40:00,120.45,120.93,119.78,120.36,142192.0,120.0727,120.5512,119.4048,119.983,142192.0
2025-04-08 09:50:00,120.26,121.16,119.63,120.98,88211.0,119.8833,120.7805,119.2553,120.6011,88211.0
2025-04-08 10:00:00,121.11,121.92,120.77,121.92,60657.0,120.7307,121.5381,120.3917,121.5381,60657.0
2025-04-08 10:10:00,121.93,122.53,121.76,122.43,64089.0,121.5481,122.1462,121.3786,122.0465,64089.0
2025-04-08 10:20:00,122.28,122.29,121.37,121.87,88623.0,121.897,121.907,120.9899,121.4883,88623.0
2025-04-08 10:30:00,121.96,122.46,121.87,122.36,70882.0,121.578,122.0764,121.4883,121.9768,70882.0
2025-04-08 10:40:00,122.36,122.38,121.61,122.29,65677.0,121.9768,121.9967,121.2291,121.907,65677.0
2025-04-08 10:50:00,122.27,122.34,121.12,121.12,49895.0,121.887,121.9568,120.7406,120.7406,49895.0
2025-04-08 11:00:00,121.12,121.41,120.59,121.19,73480.0,120.7406,121.0297,120.2123,120.8104,73480.0
2025-04-08 11:10:00,121.11,121.3,120.06,120.5,63105.0,120.7307,120.9201,119.684,120.1226,63105.0
2025-04-08 11:20:00,120.59,120.78,119.51,119.92,123917.0,120.2123,120.4017,119.1357,119.5444,123917.0
2025-04-08 11:30:00,119.92,120.58,119.74,120.56,87005.0,119.5444,120.2023,119.365,120.1824,87005.0
2025-04-08 11:40:00,120.54,121.17,120.41,120.58,32655.0,120.1625,120.7905,120.0329,120.2023,32655.0
2025-04-08 11:50:00,120.69,121.13,120.56,121.01,37530.0,120.312,120.7506,120.1824,120.631,37530.0
2025-04-08 12:00:00,120.95,121.1,120.68,120.71,31222.0,120.5712,120.7207,120.302,120.3319,31222.0
2025-04-08 12:10:00,120.77,121.18,120.19,120.39,29058.0,120.3917,120.8005,119.8136,120.0129,29058.0
2025-04-08 12:20:00,120.3,120.86,120.19,120.86,34238.0,119.9232,120.4815,119.8136,120.4815,34238.0
2025-04-08 12:30:00,120.95,121.22,120.34,120.4,33529.0,120.5712,120.8403,119.9631,120.0229,33529.0
2025-04-08 12:40:00,120.42,120.65,119.85,120.39,42327.0,120.0428,120.2721,119.4746,120.0129,42327.0
2025-04-08 12:50:00,120.41,120.51,119.08,119.08,84186.0,120.0329,120.1326,118.707,118.707,84186.0
2025-04-08 13:00:00,119.03,119.78,118.58,118.58,50009.0,118.6572,119.4048,118.2086,118.2086,50009.0
2025-04-08 13:10:00,118.72,118.91,118.33,118.6,31963.0,118.3482,118.5376,117.9594,118.2285,31963.0
2025-04-08 13:20:00,118.52,118.67,117.86,118.12,19674.0,118.1488,118.2983,117.4909,117.75,19674.0
2025-04-08 13:30:00,118.1,118.63,117.99,118.53,44678.0,117.7301,118.2584,117.6204,118.1588,44678.0
2025-04-08 13:40:00,118.53,119.23,118.36,118.42,42707.0,118.1588,118.8566,117.9893,118.0491,42707.0
2025-04-08 13:50:00,118.34,118.73,118.21,118.68,41099.0,117.9693,118.3581,117.8398,118.3083,41099.0
2025-04-08 14:00:00,118.66,118.73,117.82,117.86,34520.0,118.2883,118.3581,117.451,117.4909,34520.0
2025-04-08 14:10:00,117.85,118.12,117.57,118.06,35165.0,117.4809,117.75,117.2018,117.6902,35165.0
2025-04-08 14:20:00,118.06,118.12,116.91,117.04,35435.0,117.6902,117.75,116.5438,116.6734,35435.0
2025-04-08 14:30:00,117.11,118.6,117.01,117.26,55942.0,116.7432,118.2285,116.6435,116.8927,55942.0
2025-04-08 14:40:00,117.26,117.58,116.65,117.57,49539.0,116.8927,117.2117,116.2846,117.2018,49539.0
2025-04-08 14:50:00,117.54,117.59,116.89,117.04,46964.0,117.1719,117.2217,116.5239,116.6734,46964.0
2025-04-08 15:00:00,117.04,117.15,116.45,116.54,43037.0,116.6734,116.7831,116.0853,116.175,43037.0
2025-04-08 15:10:00,116.52,116.64,115.82,115.96,86584.0,116.155,116.2747,115.4572,115.5968,86584.0
2025-04-08 15:20:00,116.01,116.57,115.78,116.26,106325.0,115.6466,116.2049,115.4174,115.8959,106325.0
2025-04-08 15:30:00,116.18,116.27,114.45,114.53,99640.0,115.8161,115.9058,114.0915,114.1713,99640.0
2025-04-08 15:40:00,114.53,115.17,113.91,114.0,150140.0,114.1713,114.8093,113.5532,113.6429,150140.0
2025-04-08 15:50:00,114.0,115.35,113.78,115.16,613847.0,113.6429,114.9887,113.4236,114.7993,613847.0
2025-04-09 09:30:00,113.57,113.57,110.44,112.35,114088.0,113.2143,113.2143,110.0941,111.9981,114088.0
2025-04-09 09:40:00,112.31,113.04,111.14,112.16,62072.0,111.9582,112.6859,110.7919,111.8087,62072.0
2025-04-09 09:50:00,112.12,113.07,111.87,113.07,82006.0,111.7688,112.7159,111.5196,112.7159,82006.0
2025-04-09 10:00:00,112.74,114.28,112.62,113.11,150415.0,112.3869,113.9221,112.2673,112.7557,150415.0
2025-04-09 10:10:00,113.2,113.56,112.7,113.01,75139.0,112.8454,113.2043,112.347,112.656,75139.0
2025-04-09 10:20:00,113.02,113.84,112.63,113.55,115628.0,112.666,113.4834,112.2772,113.1944,115628.0
2025-04-09 10:30:00,113.42,114.48,113.41,114.15,117000.0,113.0648,114.1214,113.0548,113.7925,117000.0
2025-04-09 10:40:00,114.08,114.77,113.43,114.17,82820.0,113.7227,114.4105,113.0747,113.8124,82820.0
2025-04-09 10:50:00,114.27,114.38,113.69,113.84,64287.0,113.9121,114.0218,113.3339,113.4834,64287.0
2025-04-09 11:00:00,113.73,115.18,113.73,114.67,38465.0,113.3738,114.8192,113.3738,114.3108,38465.0
2025-04-09 11:10:00,114.67,115.21,114.42,115.04,35918.0,114.3108,114.8492,114.0616,114.6797,35918.0
2025-04-09 11:20:00,115.16,115.45,114.93,115.36,90943.0,114.7993,115.0884,114.57,114.9987,90943.0
2025-04-09 11:30:00,115.45,115.59,114.72,114.72,59974.0,115.0884,115.228,114.3607,114.3607,59974.0
2025-04-09 11:40:00,114.74,115.03,114.44,114.63,52150.0,114.3806,114.6697,114.0816,114.271,52150.0
2025-04-09 11:50:00,114.54,114.72,113.9,113.94,36404.0,114.1812,114.3607,113.5433,113.5831,36404.0
2025-04-09 12:00:00,113.91,114.55,113.88,114.55,27900.0,113.5532,114.1912,113.5233,114.1912,27900.0
2025-04-09 12:10:00,114.5,115.25,114.49,114.98,44109.0,114.1414,114.889,114.1314,114.6199,44109.0
2025-04-09 12:20:00,114.83,115.2,114.72,114.89,24184.0,114.4703,114.8392,114.3607,114.5302,24184.0
2025-04-09 12:30:00,114.85,115.09,114.65,114.77,40054.0,114.4903,114.7295,114.2909,114.4105,40054.0
2025-04-09 12:40:00,114.77,114.99,114.59,114.91,37702.0,114.4105,114.6298,114.2311,114.5501,37702.0
2025-04-09 12:50:00,115.0,115.53,114.82,115.12,82556.0,114.6398,115.1681,114.4604,114.7594,82556.0
2025-04-09 13:00:00,115.12,117.09,115.12,115.75,83505.0,114.7594,116.7233,114.7594,115.3875,83505.0
2025-04-09 13:10:00,115.75,118.27,115.22,118.07,84864.0,115.3875,117.8996,114.8591,117.7002,84864.0
2025-04-09 13:20:00,118.01,123.56,117.12,121.16,100387.0,117.6404,123.173,116.7532,120.7805,100387.0
2025-04-09 13:30:00,121.16,123.0,120.54,121.12,119613.0,120.7805,122.6148,120.1625,120.7406,119613.0
2025-04-09 13:40:00,121.25,122.63,120.54,122.0,105096.0,120.8702,122.2459,120.1625,121.6179,105096.0
2025-04-09 13:50:00,122.32,122.82,120.86,122.54,30228.0,121.9369,122.4353,120.4815,122.1562,30228.0
2025-04-09 14:00:00,122.72,123.8,121.8,121.8,93955.0,122.3356,123.4122,121.4185,121.4185,93955.0
2025-04-09 14:10:00,121.88,122.6,121.21,121.94,138545.0,121.4983,122.216,120.8304,121.5581,138545.0
2025-04-09 14:20:00,121.94,122.91,121.45,122.28,51245.0,121.5581,122.525,121.0696,121.897,51245.0
2025-04-09 14:30:00,122.28,122.71,121.18,121.23,54496.0,121.897,122.3257,120.8005,120.8503,54496.0
2025-04-09 14:40:00,121.26,121.26,119.51,120.21,124205.0,120.8802,120.8802,119.1357,119.8335,124205.0
2025-04-09 14:50:00,120.32,120.77,119.09,119.3,117078.0,119.9431,120.3917,118.717,118.9263,117078.0
2025-04-09 15:00:00,119.3,120.31,119.0,119.95,123638.0,118.9263,119.9332,118.6273,119.5743,123638.0
2025-04-09 15:10:00,119.84,120.84,119.84,120.7,55082.0,119.4646,120.4615,119.4646,120.322,55082.0
2025-04-09 15:20:00,120.6,121.55,120.6,121.2,111251.0,120.2223,121.1693,120.2223,120.8204,111251.0
2025-04-09 15:30:00,121.2,121.55,120.18,120.39,83121.0,120.8204,121.1693,119.8036,120.0129,83121.0
2025-04-09 15:40:00,120.43,120.82,120.05,120.66,79710.0,120.0528,120.4416,119.674,120.2821,79710.0
2025-04-09 15:50:00,120.72,121.29,120.3,121.16,328877.0,120.3419,120.9101,119.9232,120.7805,328877.0
2025-04-10 09:30:00,119.3,119.95,118.44,118.85,74371.0,118.9263,119.5743,118.069,118.4778,74371.0
2025-04-10 09:40:00,118.66,118.85,117.82,118.37,92071.0,118.2883,118.4778,117.451,117.9993,92071.0
2025-04-10 09:50:00,118.24,118.3,117.52,117.7,37349.0,117.8697,117.9295,117.1519,117.3314,37349.0
2025-04-10 10:00:00,117.79,118.19,117.38,117.9,52411.0,117.4211,117.8198,117.0124,117.5307,52411.0
2025-04-10 10:10:00,117.8,118.34,117.73,118.29,42156.0,117.431,117.9693,117.3613,117.9195,42156.0
2025-04-10 10:20:00,118.29,118.95,118.13,118.33,46507.0,117.9195,118.5774,117.76,117.9594,46507.0
2025-04-10 10:30:00,118.36,118.87,118.34,118.81,52944.0,117.9893,118.4977,117.9693,118.4379,52944.0
2025-04-10 10:40:00,118.81,119.07,118.54,118.71,78267.0,118.4379,118.6971,118.1687,118.3382,78267.0
2025-04-10 10:50:00,118.67,118.77,118.03,118.07,50214.0,118.2983,118.398,117.6603,117.7002,50214.0
2025-04-10 11:00:00,118.08,118.43,118.08,118.22,27170.0,117.7102,118.0591,117.7102,117.8497,27170.0
2025-04-10 11:10:00,118.16,118.35,117.85,117.95,79638.0,117.7899,117.9793,117.4809,117.5806,79638.0
2025-04-10 11:20:00,117.85,117.99,117.51,117.56,26227.0,117.4809,117.6204,117.1419,117.1918,26227.0
2025-04-10 11:30:00,117.57,117.69,117.26,117.34,27474.0,117.2018,117.3214,116.8927,116.9725,27474.0
2025-04-10 11:40:00,117.34,117.49,117.0,117.04,15879.0,116.9725,117.122,116.6335,116.6734,15879.0
2025-04-10 11:50:00,117.04,117.17,116.46,116.68,29172.0,116.6734,116.803,116.0952,116.3145,29172.0
2025-04-10 12:00:00,116.58,117.04,116.0,116.47,28912.0,116.2149,116.6734,115.6367,116.1052,28912.0
2025-04-10 12:10:00,116.36,116.36,115.57,115.69,44740.0,115.9955,115.9955,115.208,115.3276,44740.0
2025-04-10 12:20:00,115.56,115.59,114.62,115.09,39916.0,115.1981,115.228,114.261,114.7295,39916.0
2025-04-10 12:30:00,115.09,116.82,115.08,116.74,46532.0,114.7295,116.4541,114.7196,116.3744,46532.0
2025-04-10 12:40:00,116.7,117.34,116.37,117.26,42096.0,116.3345,116.9725,116.0055,116.8927,42096.0
2025-04-10 12:50:00,117.16,117.28,116.53,117.08,23558.0,116.793,116.9127,116.165,116.7133,23558.0
2025-04-10 13:00:00,116.98,118.33,116.65,116.79,75237.0,116.6136,117.9594,116.2846,116.4242,75237.0
2025-04-10 13:10:00,116.67,116.67,115.86,116.5,24512.0,116.3046,116.3046,115.4971,116.1351,24512.0
2025-04-10 13:20:00,116.5,117.2,115.97,117.14,34817.0,116.1351,116.8329,115.6068,116.7731,34817.0
2025-04-10 13:30:00,117.21,117.5,116.91,116.91,40921.0,116.8429,117.132,116.5438,116.5438,40921.0
2025-04-10 13:40:00,117.09,118.52,116.9,117.92,32965.0,116.7233,118.1488,116.5339,117.5507,32965.0
2025-04-10 13:50:00,117.97,118.17,117.35,117.75,23781.0,117.6005,117.7999,116.9824,117.3812,23781.0
2025-04-10 14:00:00,117.68,118.47,117.35,117.36,24553.0,117.3114,118.0989,116.9824,116.9924,24553.0
2025-04-10 14:10:00,117.43,117.8,117.13,117.72,36511.0,117.0622,117.431,116.7631,117.3513,36511.0
2025-04-10 14:20:00,117.72,119.22,117.71,119.08,34668.0,117.3513,118.8466,117.3413,118.707,34668.0
2025-04-10 14:30:00,119.09,119.27,118.26,118.57,30887.0,118.717,118.8964,117.8896,118.1986,30887.0
2025-04-10 14:40:00,118.69,118.98,118.16,118.43,50474.0,118.3183,118.6073,117.7899,118.0591,50474.0
2025-04-10 14:50:00,118.43,118.73,117.6,117.89,43891.0,118.0591,118.3581,117.2317,117.5208,43891.0
2025-04-10 15:00:00,117.82,118.57,117.6,118.09,54822.0,117.451,118.1986,117.2317,117.7201,54822.0
2025-04-10 15:10:00,117.96,118.59,117.79,118.47,56994.0,117.5905,118.2186,117.4211,118.0989,56994.0
2025-04-10 15:20:00,118.48,118.94,117.33,117.37,40284.0,118.1089,118.5675,116.9625,117.0024,40284.0
2025-04-10 15:30:00,117.34,118.13,117.33,117.51,69414.0,116.9725,117.76,116.9625,117.1419,69414.0
2025-04-10 15:40:00,117.54,117.7,116.51,117.14,79599.0,117.1719,117.3314,116.1451,116.7731,79599.0
2025-04-10 15:50:00,117.14,118.28,117.1,117.85,260391.0,116.7731,117.9095,116.7332,117.4809,260391.0
2025-04-11 09:30:00,117.14,117.61,116.39,116.93,48789.0,116.7731,117.2416,116.0255,116.5638,48789.0
2025-04-11 09:40:00,116.81,117.46,116.22,117.45,38309.0,116.4441,117.0921,115.856,117.0821,38309.0
2025-04-11 09:50:00,117.42,118.06,117.16,117.25,67713.0,117.0522,117.6902,116.793,116.8828,67713.0
2025-04-11 10:00:00,117.11,118.15,116.71,117.7,34230.0,116.7432,117.7799,116.3445,117.3314,34230.0
2025-04-11 10:10:00,117.66,117.93,116.54,116.71,59136.0,117.2915,117.5606,116.175,116.3445,59136.0
2025-04-11 10:20:00,116.68,116.82,115.18,115.27,60237.0,116.3145,116.4541,114.8192,114.909,60237.0
2025-04-11 10:30:00,115.24,116.12,115.2,115.59,91700.0,114.8791,115.7563,114.8392,115.228,91700.0
2025-04-11 10:40:00,115.52,115.8,115.0,115.68,82305.0,115.1582,115.4373,114.6398,115.3177,82305.0
2025-04-11 10:50:00,115.43,115.44,114.64,114.82,43839.0,115.0685,115.0784,114.2809,114.4604,43839.0
2025-04-11 11:00:00,114.71,116.26,114.6,115.11,57629.0,114.3507,115.8959,114.2411,114.7495,57629.0
2025-04-11 11:10:00,115.12,115.37,114.71,114.88,33413.0,114.7594,115.0087,114.3507,114.5202,33413.0
2025-04-11 11:20:00,114.88,115.27,114.5,115.21,60797.0,114.5202,114.909,114.1414,114.8492,60797.0
2025-04-11 11:30:00,115.15,116.06,115.15,116.02,43305.0,114.7893,115.6965,114.7893,115.6566,43305.0
2025-04-11 11:40:00,116.04,116.25,115.6,116.24,28578.0,115.6766,115.8859,115.2379,115.8759,28578.0
2025-04-11 11:50:00,116.21,116.48,116.02,116.32,21592.0,115.846,116.1152,115.6566,115.9557,21592.0
2025-04-11 12:00:00,116.33,116.65,116.13,116.58,18232.0,115.9656,116.2846,115.7663,116.2149,18232.0
2025-04-11 12:10:00,116.61,117.34,116.55,117.28,30181.0,116.2448,116.9725,116.185,116.9127,30181.0
2025-04-11 12:20:00,117.3,117.66,117.12,117.37,35868.0,116.9326,117.2915,116.7532,117.0024,35868.0
2025-04-11 12:30:00,117.39,118.0,117.39,117.75,20314.0,117.0223,117.6304,117.0223,117.3812,20314.0
2025-04-11 12:40:00,117.77,118.38,117.75,118.28,24286.0,117.4011,118.0092,117.3812,117.9095,24286.0
2025-04-11 12:50:00,118.28,118.28,117.76,117.93,33292.0,117.9095,117.9095,117.3912,117.5606,33292.0
2025-04-11 13:00:00,117.85,118.56,117.66,118.03,60692.0,117.4809,118.1887,117.2915,117.6603,60692.0
2025-04-11 13:10:00,118.12,118.21,117.76,117.88,27158.0,117.75,117.8398,117.3912,117.5108,27158.0
2025-04-11 13:20:00,117.8,118.54,117.62,117.71,22034.0,117.431,118.1687,117.2516,117.3413,22034.0
2025-04-11 13:30:00,117.77,118.59,117.54,118.54,18480.0,117.4011,118.2186,117.1719,118.1687,18480.0
2025-04-11 13:40:00,118.6,119.6,118.56,119.28,19346.0,118.2285,119.2254,118.1887,118.9064,19346.0
2025-04-11 13:50:00,119.28,119.77,119.17,119.43,54185.0,118.9064,119.3949,118.7967,119.0559,54185.0
2025-04-11 14:00:00,119.43,119.48,118.52,118.82,42737.0,119.0559,119.1058,118.1488,118.4478,42737.0
2025-04-11 14:10:00,118.82,119.24,118.75,118.9,45565.0,118.4478,118.8665,118.3781,118.5276,45565.0
2025-04-11 14:20:00,118.81,119.02,118.45,118.85,38757.0,118.4379,118.6472,118.079,118.4778,38757.0
2025-04-11 14:30:00,118.74,119.18,118.68,119.13,16021.0,118.3681,118.8067,118.3083,118.7569,16021.0
2025-04-11 14:40:00,119.08,119.32,118.99,119.32,17528.0,118.707,118.9463,118.6173,118.9463,17528.0
2025-04-11 14:50:00,119.3,119.35,118.78,118.78,17063.0,118.9263,118.9762,118.408,118.408,17063.0
2025-04-11 15:00:00,118.85,119.28,118.85,119.25,24548.0,118.4778,118.9064,118.4778,118.8765,24548.0
2025-04-11 15:10:00,119.26,119.45,119.06,119.43,22463.0,118.8865,119.0759,118.6871,119.0559,22463.0
2025-04-11 15:20:00,119.35,119.55,119.11,119.27,31271.0,118.9762,119.1756,118.7369,118.8964,31271.0
2025-04-11 15:30:00,119.26,119.45,118.88,119.25,50151.0,118.8865,119.0759,118.5077,118.8765,50151.0
2025-04-11 15:40:00,119.31,119.5,119.13,119.3,44333.0,118.9363,119.1257,118.7569,118.9263,44333.0
2025-04-11 15:50:00,119.33,120.0,119.23,119.74,225831.0,118.9562,119.6241,118.8566,119.365,225831.0
2025-04-14 09:30:00,121.98,122.96,120.15,120.26,42996.0,121.5979,122.5749,119.7737,119.8833,42996.0
2025-04-14 09:40:00,120.25,120.94,119.64,119.99,42638.0,119.8734,120.5612,119.2653,119.6142,42638.0
2025-04-14 09:50:00,119.91,120.25,119.75,120.22,56624.0,119.5344,119.8734,119.3749,119.8435,56624.0
2025-04-14 10:00:00,120.27,121.0,119.84,120.98,84851.0,119.8933,120.621,119.4646,120.6011,84851.0
2025-04-14 10:10:00,121.0,121.28,120.27,120.38,18619.0,120.621,120.9001,119.8933,120.003,18619.0
2025-04-14 10:20:00,120.51,120.93,120.31,120.77,36572.0,120.1326,120.5512,119.9332,120.3917,36572.0
2025-04-14 10:30:00,120.69,121.26,120.49,121.16,26749.0,120.312,120.8802,120.1126,120.7805,26749.0
2025-04-14 10:40:00,121.23,121.55,120.95,121.09,43054.0,120.8503,121.1693,120.5712,120.7107,43054.0
2025-04-14 10:50:00,121.14,121.27,120.66,120.93,23908.0,120.7606,120.8902,120.2821,120.5512,23908.0
2025-04-14 11:00:00,120.98,121.12,120.72,120.74,37862.0,120.6011,120.7406,120.3419,120.3618,37862.0
2025-04-14 11:10:00,120.73,120.94,120.44,120.75,20690.0,120.3519,120.5612,120.0628,120.3718,20690.0
2025-04-14 11:20:00,120.74,120.74,120.2,120.28,37305.0,120.3618,120.3618,119.8235,119.9033,37305.0
2025-04-14 11:30:00,120.27,120.65,119.96,120.03,32714.0,119.8933,120.2721,119.5843,119.6541,32714.0
2025-04-14 11:40:00,120.04,120.08,119.44,119.53,27550.0,119.664,119.7039,119.0659,119.1556,27550.0
2025-04-14 11:50:00,119.53,119.64,119.17,119.42,17469.0,119.1556,119.2653,118.7967,119.046,17469.0
2025-04-14 12:00:00,119.2,119.5,119.14,119.37,37112.0,118.8267,119.1257,118.7668,118.9961,37112.0
2025-04-14 12:10:00,119.37,119.93,119.02,119.78,27323.0,118.9961,119.5544,118.6472,119.4048,27323.0
2025-04-14 12:20:00,119.81,120.24,119.77,119.9,16493.0,119.4347,119.8634,119.3949,119.5245,16493.0
2025-04-14 12:30:00,119.96,120.3,119.77,120.06,22616.0,119.5843,119.9232,119.3949,119.684,22616.0
2025-04-14 12:40:00,120.11,120.6,120.1,120.36,19118.0,119.7338,120.2223,119.7238,119.983,19118.0
2025-04-14 12:50:00,120.33,120.6,120.12,120.36,28024.0,119.9531,120.2223,119.7438,119.983,28024.0
2025-04-14 13:00:00,120.31,121.1,120.07,120.38,85982.0,119.9332,120.7207,119.6939,120.003,85982.0
2025-04-14 13:10:00,120.39,120.64,120.27,120.61,21104.0,120.0129,120.2621,119.8933,120.2322,21104.0
2025-04-14 13:20:00,120.66,120.77,120.24,120.26,29965.0,120.2821,120.3917,119.8634,119.8833,29965.0
2025-04-14 13:30:00,120.26,120.93,120.24,120.81,29414.0,119.8833,120.5512,119.8634,120.4316,29414.0
2025-04-14 13:40:00,120.81,121.03,120.59,120.71,15941.0,120.4316,120.6509,120.2123,120.3319,15941.0
2025-04-14 13:50:00,120.82,120.84,120.42,120.59,52464.0,120.4416,120.4615,120.0428,120.2123,52464.0
2025-04-14 14:00:00,120.59,120.8,120.4,120.61,61511.0,120.2123,120.4216,120.0229,120.2322,61511.0
2025-04-14 14:10:00,120.61,120.75,120.47,120.74,37384.0,120.2322,120.3718,120.0927,120.3618,37384.0
2025-04-14 14:20:00,120.81,121.21,120.8,120.87,27615.0,120.4316,120.8304,120.4216,120.4914,27615.0
2025-04-14 14:30:00,120.87,121.36,120.81,121.32,31236.0,120.4914,120.9799,120.4316,120.94,31236.0
2025-04-14 14:40:00,121.32,121.38,121.12,121.22,18876.0,120.94,120.9998,120.7406,120.8403,18876.0
2025-04-14 14:50:00,121.21,121.39,121.07,121.25,30093.0,120.8304,121.0098,120.6908,120.8702,30093.0
2025-04-14 15:00:00,121.28,121.5,121.27,121.43,24741.0,120.9001,121.1195,120.8902,121.0497,24741.0
2025-04-14 15:10:00,121.44,121.57,121.31,121.42,38286.0,121.0596,121.1892,120.93,121.0397,38286.0
2025-04-14 15:20:00,121.36,121.74,121.23,121.5,61446.0,120.9799,121.3587,120.8503,121.1195,61446.0
2025-04-14 15:30:00,121.45,121.72,121.24,121.54,47135.0,121.0696,121.3388,120.8603,121.1593,47135.0
2025-04-14 15:40:00,121.51,121.72,121.28,121.32,59483.0,121.1294,121.3388,120.9001,120.94,59483.0
2025-04-14 15:50:00,121.27,121.51,120.81,121.02,272681.0,120.8902,121.1294,120.4316,120.641,272681.0
2025-04-15 09:30:00,120.53,121.46,120.01,120.67,68017.0,120.1525,121.0796,119.6341,120.292,68017.0
2025-04-15 09:40:00,120.68,121.6,120.65,121.52,47971.0,120.302,121.2191,120.2721,121.1394,47971.0
2025-04-15 09:50:00,121.5,122.33,121.26,122.06,69530.0,121.1195,121.9469,120.8802,121.6777,69530.0
2025-04-15 10:00:00,122.06,122.37,121.73,121.81,39492.0,121.6777,121.9867,121.3487,121.4285,39492.0
2025-04-15 10:10:00,121.9,122.27,121.73,121.85,43151.0,121.5182,121.887,121.3487,121.4684,43151.0
2025-04-15 10:20:00,121.86,122.21,121.61,121.83,28413.0,121.4783,121.8272,121.2291,121.4484,28413.0
2025-04-15 10:30:00,121.89,122.0,121.22,121.3,25421.0,121.5082,121.6179,120.8403,120.9201,25421.0
2025-04-15 10:40:00,121.25,121.49,120.55,121.23,40366.0,120.8702,121.1095,120.1724,120.8503,40366.0
2025-04-15 10:50:00,121.23,121.4,120.97,121.18,18620.0,120.8503,121.0198,120.5911,120.8005,18620.0
2025-04-15 11:00:00,121.14,121.25,120.7,120.85,33134.0,120.7606,120.8702,120.322,120.4715,33134.0
2025-04-15 11:10:00,120.76,120.76,120.36,120.43,32635.0,120.3818,120.3818,119.983,120.0528,32635.0
2025-04-15 11:20:00,120.43,120.53,119.88,120.01,32328.0,120.0528,120.1525,119.5045,119.6341,32328.0
2025-04-15 11:30:00,119.99,120.3,119.84,119.92,31421.0,119.6142,119.9232,119.4646,119.5444,31421.0
2025-04-15 11:40:00,119.93,120.09,119.83,119.92,22135.0,119.5544,119.7139,119.4547,119.5444,22135.0
2025-04-15 11:50:00,119.95,120.2,119.79,120.02,37873.0,119.5743,119.8235,119.4148,119.6441,37873.0
2025-04-15 12:00:00,120.03,120.26,119.85,120.0,23851.0,119.6541,119.8833,119.4746,119.6241,23851.0
2025-04-15 12:10:00,120.0,120.12,119.89,120.0,30397.0,119.6241,119.7438,119.5145,119.6241,30397.0
2025-04-15 12:20:00,119.97,120.28,119.94,120.1,23431.0,119.5942,119.9033,119.5643,119.7238,23431.0
2025-04-15 12:30:00,120.09,120.37,120.08,120.29,24420.0,119.7139,119.993,119.7039,119.9132,24420.0
2025-04-15 12:40:00,120.31,120.55,120.23,120.34,28892.0,119.9332,120.1724,119.8534,119.9631,28892.0
2025-04-15 12:50:00,120.34,120.34,120.05,120.14,29371.0,119.9631,119.9631,119.674,119.7637,29371.0
2025-04-15 13:00:00,120.18,120.41,120.14,120.17,20483.0,119.8036,120.0329,119.7637,119.7936,20483.0
2025-04-15 13:10:00,120.11,120.23,119.79,119.88,36647.0,119.7338,119.8534,119.4148,119.5045,36647.0
2025-04-15 13:20:00,119.89,119.91,119.6,119.63,34804.0,119.5145,119.5344,119.2254,119.2553,34804.0
2025-04-15 13:30:00,119.67,119.76,119.51,119.68,27144.0,119.2952,119.3849,119.1357,119.3052,27144.0
2025-04-15 13:40:00,119.67,119.73,119.48,119.49,19227.0,119.2952,119.355,119.1058,119.1157,19227.0
2025-04-15 13:50:00,119.49,119.54,119.08,119.45,32784.0,119.1157,119.1656,118.707,119.0759,32784.0
2025-04-15 14:00:00,119.39,119.52,119.02,119.1,24646.0,119.0161,119.1457,118.6472,118.727,24646.0
2025-04-15 14:10:00,119.09,119.31,118.86,119.15,59994.0,118.717,118.9363,118.4877,118.7768,59994.0
2025-04-15 14:20:00,119.17,119.52,119.13,119.33,25019.0,118.7967,119.1457,118.7569,118.9562,25019.0
2025-04-15 14:30:00,119.38,119.58,119.34,119.45,33492.0,119.0061,119.2055,118.9662,119.0759,33492.0
2025-04-15 14:40:00,119.45,119.79,119.45,119.62,26726.0,119.0759,119.4148,119.0759,119.2453,26726.0
2025-04-15 14:50:00,119.62,119.88,119.59,119.84,20997.0,119.2453,119.5045,119.2154,119.4646,20997.0
2025-04-15 15:00:00,119.84,119.85,119.55,119.73,28399.0,119.4646,119.4746,119.1756,119.355,28399.0
2025-04-15 15:10:00,119.75,120.08,119.75,119.99,32191.0,119.3749,119.7039,119.3749,119.6142,32191.0
2025-04-15 15:20:00,119.97,119.97,119.66,119.84,44974.0,119.5942,119.5942,119.2852,119.4646,44974.0
2025-04-15 15:30:00,119.84,119.89,119.55,119.74,49662.0,119.4646,119.5145,119.1756,119.365,49662.0
2025-04-15 15:40:00,119.77,119.82,119.29,119.47,105913.0,119.3949,119.4447,118.9164,119.0958,105913.0
2025-04-15 15:50:00,119.52,119.96,119.3,119.86,319643.0,119.1457,119.5843,118.9263,119.4846,319643.0
2025-04-16 09:30:00,119.25,120.52,119.0,120.03,128385.0,118.8765,120.1425,118.6273,119.6541,128385.0
2025-04-16 09:40:00,120.11,120.11,119.39,119.49,62292.0,119.7338,119.7338,119.0161,119.1157,62292.0
2025-04-16 09:50:00,119.45,119.99,119.06,119.56,60730.0,119.0759,119.6142,118.6871,119.1855,60730.0
2025-04-16 10:00:00,119.53,119.85,119.21,119.38,50512.0,119.1556,119.4746,118.8366,119.0061,50512.0
2025-04-16 10:10:00,119.43,119.64,118.96,119.15,23657.0,119.0559,119.2653,118.5874,118.7768,23657.0
2025-04-16 10:20:00,119.14,119.51,118.96,119.3,27422.0,118.7668,119.1357,118.5874,118.9263,27422.0
2025-04-16 10:30:00,119.31,119.59,119.09,119.22,33138.0,118.9363,119.2154,118.717,118.8466,33138.0
2025-04-16 10:40:00,119.22,119.4,118.99,119.0,32571.0,118.8466,119.026,118.6173,118.6273,32571.0
2025-04-16 10:50:00,118.96,119.07,118.63,118.74,23258.0,118.5874,118.6971,118.2584,118.3681,23258.0
2025-04-16 11:00:00,118.75,119.21,118.74,119.01,67188.0,118.3781,118.8366,118.3681,118.6372,67188.0
2025-04-16 11:10:00,119.06,119.1,118.85,118.86,23299.0,118.6871,118.727,118.4778,118.4877,23299.0
2025-04-16 11:20:00,118.87,119.45,118.74,119.32,30261.0,118.4977,119.0759,118.3681,118.9463,30261.0
2025-04-16 11:30:00,119.32,119.79,119.21,119.54,52390.0,118.9463,119.4148,118.8366,119.1656,52390.0
2025-04-16 11:40:00,119.55,119.61,119.0,119.0,18414.0,119.1756,119.2354,118.6273,118.6273,18414.0
2025-04-16 11:50:00,119.02,119.03,118.66,118.75,15131.0,118.6472,118.6572,118.2883,118.3781,15131.0
2025-04-16 12:00:00,118.76,118.81,118.4,118.62,18217.0,118.388,118.4379,118.0292,118.2485,18217.0
2025-04-16 12:10:00,118.62,118.78,118.5,118.66,36034.0,118.2485,118.408,118.1288,118.2883,36034.0
2025-04-16 12:20:00,118.59,118.76,118.49,118.51,40290.0,118.2186,118.388,118.1189,118.1388,40290.0
2025-04-16 12:30:00,118.51,118.73,118.32,118.38,41206.0,118.1388,118.3581,117.9494,118.0092,41206.0
2025-04-16 12:40:00,118.33,118.5,118.18,118.5,37103.0,117.9594,118.1288,117.8098,118.1288,37103.0
2025-04-16 12:50:00,118.44,118.56,118.31,118.54,37519.0,118.069,118.1887,117.9394,118.1687,37519.0
2025-04-16 13:00:00,118.51,118.79,118.37,118.67,44136.0,118.1388,118.4179,117.9993,118.2983,44136.0
2025-04-16 13:10:00,118.63,118.96,118.61,118.78,33603.0,118.2584,118.5874,118.2385,118.408,33603.0
2025-04-16 13:20:00,118.78,118.9,118.52,118.69,29168.0,118.408,118.5276,118.1488,118.3183,29168.0
2025-04-16 13:30:00,118.64,118.65,117.86,117.91,41947.0,118.2684,118.2784,117.4909,117.5407,41947.0
2025-04-16 13:40:00,117.88,117.88,117.25,117.31,66231.0,117.5108,117.5108,116.8828,116.9426,66231.0
2025-04-16 13:50:00,117.32,117.54,117.12,117.16,34971.0,116.9525,117.1719,116.7532,116.793,34971.0
2025-04-16 14:00:00,117.22,117.68,117.04,117.35,48412.0,116.8529,117.3114,116.6734,116.9824,48412.0
2025-04-16 14:10:00,117.4,117.62,117.26,117.31,32189.0,117.0323,117.2516,116.8927,116.9426,32189.0
2025-04-16 14:20:00,117.34,117.71,117.22,117.55,43774.0,116.9725,117.3413,116.8529,117.1818,43774.0
2025-04-16 14:30:00,117.5,117.55,117.07,117.14,39370.0,117.132,117.1818,116.7033,116.7731,39370.0
2025-04-16 14:40:00,117.13,117.27,117.02,117.17,43755.0,116.7631,116.9027,116.6535,116.803,43755.0
2025-04-16 14:50:00,117.18,117.18,116.75,116.78,49703.0,116.813,116.813,116.3843,116.4142,49703.0
2025-04-16 15:00:00,116.8,117.01,116.76,116.79,52170.0,116.4342,116.6435,116.3943,116.4242,52170.0
2025-04-16 15:10:00,116.77,117.17,116.71,116.83,56880.0,116.4043,116.803,116.3445,116.4641,56880.0
2025-04-16 15:20:00,116.83,116.92,116.66,116.78,52552.0,116.4641,116.5538,116.2946,116.4142,52552.0
2025-04-16 15:30:00,116.81,117.22,116.81,117.1,84000.0,116.4441,116.8529,116.4441,116.7332,84000.0
2025-04-16 15:40:00,117.12,117.38,116.99,117.27,112830.0,116.7532,117.0124,116.6236,116.9027,112830.0
2025-04-16 15:50:00,117.33,117.69,117.11,117.62,360915.0,116.9625,117.3214,116.7432,117.2516,360915.0
2025-04-17 09:30:00,121.42,123.0,117.54,119.16,432950.0,121.0397,122.6148,117.1719,118.7868,432950.0
2025-04-17 09:40:00,119.24,120.7,119.02,120.14,226554.0,118.8665,120.322,118.6472,119.7637,226554.0
2025-04-17 09:50:00,120.22,120.73,119.84,120.62,187045.0,119.8435,120.3519,119.4646,120.2422,187045.0
2025-04-17 10:00:00,120.68,121.56,120.12,120.64,216036.0,120.302,121.1793,119.7438,120.2621,216036.0
2025-04-17 10:10:00,120.71,121.34,120.12,120.96,82160.0,120.3319,120.96,119.7438,120.5811,82160.0
2025-04-17 10:20:00,120.97,121.4,120.57,120.76,103649.0,120.5911,121.0198,120.1924,120.3818,103649.0
2025-04-17 10:30:00,120.76,121.07,120.19,120.25,117605.0,120.3818,120.6908,119.8136,119.8734,117605.0
2025-04-17 10:40:00,120.27,121.37,119.92,121.21,121446.0,119.8933,120.9899,119.5444,120.8304,121446.0
2025-04-17 10:50:00,121.2,121.32,120.5,120.51,106681.0,120.8204,120.94,120.1226,120.1326,106681.0
2025-04-17 11:00:00,120.62,121.24,120.44,120.78,50530.0,120.2422,120.8603,120.0628,120.4017,50530.0
2025-04-17 11:10:00,120.86,122.24,120.86,121.29,85068.0,120.4815,121.8571,120.4815,120.9101,85068.0
2025-04-17 11:20:00,121.31,121.41,120.79,120.98,75552.0,120.93,121.0297,120.4117,120.6011,75552.0
2025-04-17 11:30:00,121.04,121.81,121.0,121.66,56825.0,120.6609,121.4285,120.621,121.2789,56825.0
2025-04-17 11:40:00,121.78,122.0,121.22,121.31,57077.0,121.3986,121.6179,120.8403,120.93,57077.0
2025-04-17 11:50:00,121.31,121.51,120.83,120.92,55910.0,120.93,121.1294,120.4515,120.5413,55910.0
2025-04-17 12:00:00,120.96,121.64,120.23,120.45,77014.0,120.5811,121.259,119.8534,120.0727,77014.0
2025-04-17 12:10:00,120.41,121.01,120.2,120.83,74870.0,120.0329,120.631,119.8235,120.4515,74870.0
2025-04-17 12:20:00,120.94,121.14,120.65,121.14,49288.0,120.5612,120.7606,120.2721,120.7606,49288.0
2025-04-17 12:30:00,121.14,121.37,120.7,120.75,38091.0,120.7606,120.9899,120.322,120.3718,38091.0
2025-04-17 12:40:00,120.7,121.27,120.68,121.21,44738.0,120.322,120.8902,120.302,120.8304,44738.0
2025-04-17 12:50:00,121.22,121.68,121.1,121.28,38313.0,120.8403,121.2989,120.7207,120.9001,38313.0
2025-04-17 13:00:00,121.32,121.53,121.22,121.48,51672.0,120.94,121.1494,120.8403,121.0995,51672.0
2025-04-17 13:10:00,121.5,121.5,120.76,120.76,45846.0,121.1195,121.1195,120.3818,120.3818,45846.0
2025-04-17 13:20:00,120.76,121.4,120.65,121.03,74784.0,120.3818,121.0198,120.2721,120.6509,74784.0
2025-04-17 13:30:00,121.03,121.51,120.97,121.29,54434.0,120.6509,121.1294,120.5911,120.9101,54434.0
2025-04-17 13:40:00,121.29,121.7,121.12,121.54,45880.0,120.9101,121.3188,120.7406,121.1593,45880.0
2025-04-17 13:50:00,121.54,122.13,121.44,121.94,58226.0,121.1593,121.7475,121.0596,121.5581,58226.0
2025-04-17 14:00:00,121.89,122.18,121.69,121.78,81798.0,121.5082,121.7973,121.3089,121.3986,81798.0
2025-04-17 14:10:00,121.76,121.8,121.47,121.62,60180.0,121.3786,121.4185,121.0895,121.2391,60180.0
2025-04-17 14:20:00,121.66,121.66,121.42,121.46,56668.0,121.2789,121.2789,121.0397,121.0796,56668.0
2025-04-17 14:30:00,121.46,121.87,121.42,121.87,53951.0,121.0796,121.4883,121.0397,121.4883,53951.0
2025-04-17 14:40:00,121.84,121.93,121.5,121.63,154074.0,121.4584,121.5481,121.1195,121.249,154074.0
2025-04-17 14:50:00,121.63,122.0,121.32,121.33,70688.0,121.249,121.6179,120.94,120.95,70688.0
2025-04-17 15:00:00,121.33,121.44,120.68,120.73,59728.0,120.95,121.0596,120.302,120.3519,59728.0
2025-04-17 15:10:00,120.73,120.83,120.26,120.46,67389.0,120.3519,120.4515,119.8833,120.0827,67389.0
2025-04-17 15:20:00,120.5,120.81,120.34,120.68,70171.0,120.1226,120.4316,119.9631,120.302,70171.0
2025-04-17 15:30:00,120.65,121.15,120.65,120.99,94597.0,120.2721,120.7705,120.2721,120.611,94597.0
2025-04-17 15:40:00,120.94,121.24,120.55,120.97,113113.0,120.5612,120.8603,120.1724,120.5911,113113.0
2025-04-17 15:50:00,120.92,121.4,120.46,121.3,397291.0,120.5413,121.0198,120.0827,120.9201,397291.0
2025-04-21 09:30:00,120.36,120.36,118.97,119.92,42704.0,119.983,119.983,118.5974,119.5444,42704.0
2025-04-21 09:40:00,119.89,120.08,118.83,118.86,24895.0,119.5145,119.7039,118.4578,118.4877,24895.0
2025-04-21 09:50:00,118.86,119.0,118.19,118.33,49153.0,118.4877,118.6273,117.8198,117.9594,49153.0
2025-04-21 10:00:00,118.25,118.7,118.04,118.07,34672.0,117.8796,118.3282,117.6703,117.7002,34672.0
2025-04-21 10:10:00,118.15,118.25,117.75,118.12,52590.0,117.7799,117.8796,117.3812,117.75,52590.0
2025-04-21 10:20:00,118.01,118.83,118.01,118.83,32911.0,117.6404,118.4578,117.6404,118.4578,32911.0
2025-04-21 10:30:00,118.78,119.25,118.67,119.23,43276.0,118.408,118.8765,118.2983,118.8566,43276.0
2025-04-21 10:40:00,119.22,119.57,119.09,119.35,44595.0,118.8466,119.1955,118.717,118.9762,44595.0
2025-04-21 10:50:00,119.32,119.51,119.13,119.18,31364.0,118.9463,119.1357,118.7569,118.8067,31364.0
2025-04-21 11:00:00,119.17,119.32,119.0,119.31,28915.0,118.7967,118.9463,118.6273,118.9363,28915.0
2025-04-21 11:10:00,119.35,119.47,119.1,119.32,70384.0,118.9762,119.0958,118.727,118.9463,70384.0
2025-04-21 11:20:00,119.32,119.57,119.18,119.51,25933.0,118.9463,119.1955,118.8067,119.1357,25933.0
2025-04-21 11:30:00,119.51,119.56,118.83,119.2,128809.0,119.1357,119.1855,118.4578,118.8267,128809.0
2025-04-21 11:40:00,119.16,119.27,118.76,119.03,62627.0,118.7868,118.8964,118.388,118.6572,62627.0
2025-04-21 11:50:00,119.01,119.12,118.85,119.08,35229.0,118.6372,118.7469,118.4778,118.707,35229.0
2025-04-21 12:00:00,119.08,119.14,118.91,119.12,50503.0,118.707,118.7668,118.5376,118.7469,50503.0
2025-04-21 12:10:00,119.08,119.19,118.96,119.04,52571.0,118.707,118.8167,118.5874,118.6672,52571.0
2025-04-21 12:20:00,119.04,119.22,118.81,119.17,30473.0,118.6672,118.8466,118.4379,118.7967,30473.0
2025-04-21 12:30:00,119.17,119.91,119.13,119.91,51847.0,118.7967,119.5344,118.7569,119.5344,51847.0
2025-04-21 12:40:00,119.91,120.07,119.75,119.82,74501.0,119.5344,119.6939,119.3749,119.4447,74501.0
2025-04-21 12:50:00,119.82,119.92,119.55,119.74,79880.0,119.4447,119.5444,119.1756,119.365,79880.0
2025-04-21 13:00:00,119.75,119.76,119.28,119.5,45291.0,119.3749,119.3849,118.9064,119.1257,45291.0
2025-04-21 13:10:00,119.48,119.48,119.08,119.21,54152.0,119.1058,119.1058,118.707,118.8366,54152.0
2025-04-21 13:20:00,119.21,119.37,119.12,119.27,36084.0,118.8366,118.9961,118.7469,118.8964,36084.0
2025-04-21 13:30:00,119.22,119.49,119.07,119.4,46408.0,118.8466,119.1157,118.6971,119.026,46408.0
2025-04-21 13:40:00,119.39,119.68,119.29,119.41,42469.0,119.0161,119.3052,118.9164,119.036,42469.0
2025-04-21 13:50:00,119.4,119.53,119.31,119.46,28884.0,119.026,119.1556,118.9363,119.0858,28884.0
2025-04-21 14:00:00,119.46,119.65,119.3,119.56,86874.0,119.0858,119.2752,118.9263,119.1855,86874.0
2025-04-21 14:10:00,119.54,120.07,119.46,119.86,63270.0,119.1656,119.6939,119.0858,119.4846,63270.0
2025-04-21 14:20:00,119.86,119.98,119.7,119.97,47869.0,119.4846,119.6042,119.3251,119.5942,47869.0
2025-04-21 14:30:00,120.01,120.22,120.0,120.16,81910.0,119.6341,119.8435,119.6241,119.7836,81910.0
2025-04-21 14:40:00,120.13,120.25,120.03,120.13,76054.0,119.7537,119.8734,119.6541,119.7537,76054.0
2025-04-21 14:50:00,120.1,120.38,119.97,120.31,72347.0,119.7238,120.003,119.5942,119.9332,72347.0
2025-04-21 15:00:00,120.31,120.49,120.15,120.35,81789.0,119.9332,120.1126,119.7737,119.9731,81789.0
2025-04-21 15:10:00,120.38,120.55,120.3,120.33,66324.0,120.003,120.1724,119.9232,119.9531,66324.0
2025-04-21 15:20:00,120.35,120.51,120.16,120.2,67733.0,119.9731,120.1326,119.7836,119.8235,67733.0
2025-04-21 15:30:00,120.23,120.44,120.03,120.28,59722.0,119.8534,120.0628,119.6541,119.9033,59722.0
2025-04-21 15:40:00,120.33,120.53,120.11,120.44,116287.0,119.9531,120.1525,119.7338,120.0628,116287.0
2025-04-21 15:50:00,120.45,121.15,120.4,120.78,331686.0,120.0727,120.7705,120.0229,120.4017,331686.0
2025-04-22 09:30:00,121.68,123.75,121.04,123.61,147427.0,121.2989,123.3624,120.6609,123.2228,147427.0
2025-04-22 09:40:00,123.53,124.19,123.52,123.68,86855.0,123.1431,123.801,123.1331,123.2926,86855.0
2025-04-22 09:50:00,123.69,123.71,123.07,123.45,47582.0,123.3026,123.3225,122.6845,123.0633,47582.0
2025-04-22 10:00:00,123.48,124.34,123.41,123.59,117563.0,123.0932,123.9506,123.0235,123.2029,117563.0
2025-04-22 10:10:00,123.64,123.98,122.94,123.03,30914.0,123.2527,123.5917,122.5549,122.6447,30914.0
2025-04-22 10:20:00,123.03,123.03,122.38,122.77,63466.0,122.6447,122.6447,121.9967,122.3855,63466.0
2025-04-22 10:30:00,122.79,123.0,122.6,122.94,35528.0,122.4054,122.6148,122.216,122.5549,35528.0
2025-04-22 10:40:00,122.89,123.07,122.62,122.64,26234.0,122.5051,122.6845,122.2359,122.2559,26234.0
2025-04-22 10:50:00,122.64,123.56,122.53,123.41,28639.0,122.2559,123.173,122.1462,123.0235,28639.0
2025-04-22 11:00:00,123.42,123.6,123.27,123.52,45176.0,123.0334,123.2129,122.8839,123.1331,45176.0
2025-04-22 11:10:00,123.43,123.88,123.4,123.82,51026.0,123.0434,123.492,123.0135,123.4322,51026.0
2025-04-22 11:20:00,123.77,124.01,123.47,123.86,123435.0,123.3823,123.6216,123.0833,123.4721,123435.0
2025-04-22 11:30:00,123.9,124.06,123.81,123.83,19884.0,123.5119,123.6714,123.4222,123.4422,19884.0
2025-04-22 11:40:00,123.75,124.11,123.74,123.95,26148.0,123.3624,123.7213,123.3524,123.5618,26148.0
2025-04-22 11:50:00,123.95,124.39,123.91,124.3,38645.0,123.5618,124.0004,123.5219,123.9107,38645.0
2025-04-22 12:00:00,124.33,124.86,124.33,124.78,32691.0,123.9406,124.4689,123.9406,124.3892,32691.0
2025-04-22 12:10:00,124.69,125.04,124.58,124.73,26518.0,124.2995,124.6484,124.1898,124.3393,26518.0
2025-04-22 12:20:00,124.73,124.86,124.5,124.68,137629.0,124.3393,124.4689,124.1101,124.2895,137629.0
2025-04-22 12:30:00,124.7,124.7,124.27,124.31,29265.0,124.3094,124.3094,123.8808,123.9206,29265.0
2025-04-22 12:40:00,124.27,124.39,124.13,124.38,28684.0,123.8808,124.0004,123.7412,123.9904,28684.0
2025-04-22 12:50:00,124.38,124.82,124.25,124.76,28235.0,123.9904,124.4291,123.8608,124.3692,28235.0
2025-04-22 13:00:00,124.78,124.84,124.52,124.66,27314.0,124.3892,124.449,124.13,124.2696,27314.0
2025-04-22 13:10:00,124.65,124.65,123.81,124.05,26622.0,124.2596,124.2596,123.4222,123.6615,26622.0
2025-04-22 13:20:00,124.05,124.17,123.6,123.64,36061.0,123.6615,123.7811,123.2129,123.2527,36061.0
2025-04-22 13:30:00,123.73,124.0,123.54,123.94,22744.0,123.3425,123.6116,123.1531,123.5518,22744.0
2025-04-22 13:40:00,123.94,123.98,123.63,123.63,21637.0,123.5518,123.5917,123.2428,123.2428,21637.0
2025-04-22 13:50:00,123.72,123.75,123.43,123.47,10738.0,123.3325,123.3624,123.0434,123.0833,10738.0
2025-04-22 14:00:00,123.36,124.24,123.36,124.13,18306.0,122.9736,123.8509,122.9736,123.7412,18306.0
2025-04-22 14:10:00,124.21,124.6,124.16,124.6,27199.0,123.821,124.2097,123.7711,124.2097,27199.0
2025-04-22 14:20:00,124.57,124.87,124.53,124.69,31243.0,124.1798,124.4789,124.14,124.2995,31243.0
2025-04-22 14:30:00,124.7,125.07,124.7,124.91,18029.0,124.3094,124.6783,124.3094,124.5188,18029.0
2025-04-22 14:40:00,124.87,125.21,124.86,125.0,24464.0,124.4789,124.8178,124.4689,124.6085,24464.0
2025-04-22 14:50:00,125.03,125.23,124.98,125.2,39871.0,124.6384,124.8378,124.5886,124.8079,39871.0
2025-04-22 15:00:00,125.2,125.29,124.8,124.86,27975.0,124.8079,124.8976,124.4091,124.4689,27975.0
2025-04-22 15:10:00,124.89,124.94,124.67,124.74,56596.0,124.4988,124.5487,124.2795,124.3493,56596.0
2025-04-22 15:20:00,124.73,124.73,124.4,124.68,30905.0,124.3393,124.3393,124.0104,124.2895,30905.0
2025-04-22 15:30:00,124.65,125.0,124.65,124.88,39128.0,124.2596,124.6085,124.2596,124.4889,39128.0
2025-04-22 15:40:00,124.88,125.23,124.87,125.18,55878.0,124.4889,124.8378,124.4789,124.7879,55878.0
2025-04-22 15:50:00,125.16,125.18,124.59,124.96,312815.0,124.768,124.7879,124.1998,124.5686,312815.0
2025-04-23 09:30:00,127.02,127.81,126.36,127.26,145980.0,126.6222,127.4097,125.9642,126.8614,145980.0
2025-04-23 09:40:00,127.06,128.68,127.01,128.38,103822.0,126.662,128.277,126.6122,127.9779,103822.0
2025-04-23 09:50:00,128.38,128.85,127.96,128.67,111678.0,127.9779,128.4464,127.5592,128.267,111678.0
2025-04-23 10:00:00,128.73,128.91,127.87,128.65,165028.0,128.3268,128.5062,127.4695,128.2471,165028.0
2025-04-23 10:10:00,128.64,129.08,127.85,128.34,114930.0,128.2371,128.6757,127.4496,127.938,114930.0
2025-04-23 10:20:00,128.37,128.61,127.75,128.44,115198.0,127.9679,128.2072,127.3499,128.0377,115198.0
2025-04-23 10:30:00,128.44,128.44,127.07,127.31,69476.0,128.0377,128.0377,126.672,126.9113,69476.0
2025-04-23 10:40:00,127.37,127.6,126.98,127.26,46241.0,126.9711,127.2003,126.5823,126.8614,46241.0
2025-04-23 10:50:00,127.34,127.64,127.09,127.33,29242.0,126.9412,127.2402,126.6919,126.9312,29242.0
2025-04-23 11:00:00,127.33,127.73,126.95,127.33,36109.0,126.9312,127.3299,126.5524,126.9312,36109.0
2025-04-23 11:10:00,127.35,127.44,126.83,126.85,25414.0,126.9511,127.0408,126.4328,126.4527,25414.0
2025-04-23 11:20:00,126.82,127.09,126.51,126.71,100974.0,126.4228,126.6919,126.1138,126.3131,100974.0
2025-04-23 11:30:00,126.68,126.77,126.2,126.64,36322.0,126.2832,126.3729,125.8047,126.2434,36322.0
2025-04-23 11:40:00,126.65,126.79,125.75,125.75,22980.0,126.2533,126.3929,125.3561,125.3561,22980.0
2025-04-23 11:50:00,125.85,126.02,125.4,125.77,13945.0,125.4558,125.6253,125.0072,125.3761,13945.0
2025-04-23 12:00:00,125.73,125.74,125.08,125.09,16082.0,125.3362,125.3462,124.6882,124.6982,16082.0
2025-04-23 12:10:00,125.03,125.2,124.83,124.84,16058.0,124.6384,124.8079,124.439,124.449,16058.0
2025-04-23 12:20:00,124.83,125.09,124.75,125.04,18929.0,124.439,124.6982,124.3593,124.6484,18929.0
2025-04-23 12:30:00,125.05,125.45,125.03,125.36,15024.0,124.6583,125.0571,124.6384,124.9674,15024.0
2025-04-23 12:40:00,125.27,125.33,124.94,125.05,8983.0,124.8776,124.9375,124.5487,124.6583,8983.0
2025-04-23 12:50:00,125.03,125.47,124.97,125.43,18834.0,124.6384,125.077,124.5786,125.0371,18834.0
2025-04-23 13:00:00,125.47,125.83,125.06,125.73,27165.0,125.077,125.4359,124.6683,125.3362,27165.0
2025-04-23 13:10:00,125.73,125.89,125.61,125.74,23905.0,125.3362,125.4957,125.2166,125.3462,23905.0
2025-04-23 13:20:00,125.78,125.84,125.59,125.66,16370.0,125.386,125.4459,125.1966,125.2664,16370.0
2025-04-23 13:30:00,125.7,125.78,125.4,125.57,13509.0,125.3063,125.386,125.0072,125.1767,13509.0
2025-04-23 13:40:00,125.57,125.58,125.4,125.53,16629.0,125.1767,125.1867,125.0072,125.1368,16629.0
2025-04-23 13:50:00,125.52,125.83,125.4,125.68,10324.0,125.1269,125.4359,125.0072,125.2864,10324.0
2025-04-23 14:00:00,125.67,125.77,125.4,125.7,15614.0,125.2764,125.3761,125.0072,125.3063,15614.0
2025-04-23 14:10:00,125.68,126.0,125.56,125.9,35755.0,125.2864,125.6054,125.1667,125.5057,35755.0
2025-04-23 14:20:00,125.85,126.06,125.53,125.6,28147.0,125.4558,125.6652,125.1368,125.2066,28147.0
2025-04-23 14:30:00,125.65,125.95,125.58,125.79,21038.0,125.2565,125.5555,125.1867,125.396,21038.0
2025-04-23 14:40:00,125.79,125.79,125.37,125.43,17625.0,125.396,125.396,124.9773,125.0371,17625.0
2025-04-23 14:50:00,125.42,125.42,124.88,125.21,27351.0,125.0272,125.0272,124.4889,124.8178,27351.0
2025-04-23 15:00:00,125.17,125.36,124.93,124.97,13413.0,124.778,124.9674,124.5387,124.5786,13413.0
2025-04-23 15:10:00,124.97,125.22,124.92,124.97,21848.0,124.5786,124.8278,124.5287,124.5786,21848.0
2025-04-23 15:20:00,125.06,125.16,124.84,124.86,58445.0,124.6683,124.768,124.449,124.4689,58445.0
2025-04-23 15:30:00,124.84,125.26,124.73,124.87,42280.0,124.449,124.8677,124.3393,124.4789,42280.0
2025-04-23 15:40:00,124.9,125.03,124.47,124.84,64089.0,124.5088,124.6384,124.0801,124.449,64089.0
2025-04-23 15:50:00,124.91,125.29,124.74,124.74,168728.0,124.5188,124.8976,124.3493,124.3493,168728.0
2025-04-24 09:30:00,126.03,126.14,123.81,124.48,35220.0,125.6353,125.7449,123.4222,124.0901,35220.0
2025-04-24 09:40:00,124.69,124.97,124.44,124.9,16279.0,124.2995,124.5786,124.0502,124.5088,16279.0
2025-04-24 09:50:00,124.89,125.21,124.66,124.92,48784.0,124.4988,124.8178,124.2696,124.5287,48784.0
2025-04-24 10:00:00,124.75,125.52,124.61,125.07,59467.0,124.3593,125.1269,124.2197,124.6783,59467.0
2025-04-24 10:10:00,125.08,125.6,125.04,125.31,16362.0,124.6882,125.2066,124.6484,124.9175,16362.0
2025-04-24 10:20:00,125.36,125.97,125.32,125.76,43989.0,124.9674,125.5754,124.9275,125.3661,43989.0
2025-04-24 10:30:00,125.83,126.23,125.65,125.74,45477.0,125.4359,125.8346,125.2565,125.3462,45477.0
2025-04-24 10:40:00,125.8,126.05,125.57,126.05,24407.0,125.406,125.6552,125.1767,125.6552,24407.0
2025-04-24 10:50:00,126.08,126.37,125.98,126.08,25516.0,125.6851,125.9742,125.5854,125.6851,25516.0
2025-04-24 11:00:00,126.08,126.28,125.91,125.91,26999.0,125.6851,125.8845,125.5156,125.5156,26999.0
2025-04-24 11:10:00,125.93,125.98,125.62,125.72,26266.0,125.5356,125.5854,125.2265,125.3262,26266.0
2025-04-24 11:20:00,125.7,125.77,125.23,125.37,22072.0,125.3063,125.3761,124.8378,124.9773,22072.0
2025-04-24 11:30:00,125.41,125.43,125.18,125.4,15683.0,125.0172,125.0371,124.7879,125.0072,15683.0
2025-04-24 11:40:00,125.34,125.44,125.13,125.36,13549.0,124.9474,125.0471,124.7381,124.9674,13549.0
2025-04-24 11:50:00,125.3,125.39,125.1,125.15,19996.0,124.9075,124.9973,124.7082,124.758,19996.0
2025-04-24 12:00:00,125.2,125.43,125.16,125.32,19662.0,124.8079,125.0371,124.768,124.9275,19662.0
2025-04-24 12:10:00,125.32,125.47,125.18,125.25,19325.0,124.9275,125.077,124.7879,124.8577,19325.0
2025-04-24 12:20:00,125.25,125.82,125.25,125.55,21324.0,124.8577,125.4259,124.8577,125.1568,21324.0
2025-04-24 12:30:00,125.55,125.68,125.44,125.68,11176.0,125.1568,125.2864,125.0471,125.2864,11176.0
2025-04-24 12:40:00,125.68,125.8,125.52,125.67,18604.0,125.2864,125.406,125.1269,125.2764,18604.0
2025-04-24 12:50:00,125.67,125.81,125.47,125.54,13915.0,125.2764,125.416,125.077,125.1468,13915.0
2025-04-24 13:00:00,125.47,125.76,125.4,125.63,15922.0,125.077,125.3661,125.0072,125.2365,15922.0
2025-04-24 13:10:00,125.63,125.76,125.54,125.54,17196.0,125.2365,125.3661,125.1468,125.1468,17196.0
2025-04-24 13:20:00,125.57,125.84,125.53,125.71,14769.0,125.1767,125.4459,125.1368,125.3163,14769.0
2025-04-24 13:30:00,125.71,126.04,125.7,126.01,17386.0,125.3163,125.6452,125.3063,125.6153,17386.0
2025-04-24 13:40:00,126.08,126.17,125.69,125.91,36635.0,125.6851,125.7748,125.2963,125.5156,36635.0
2025-04-24 13:50:00,125.91,126.18,125.79,125.89,29261.0,125.5156,125.7848,125.396,125.4957,29261.0
2025-04-24 14:00:00,125.92,126.13,125.85,126.02,25471.0,125.5256,125.7349,125.4558,125.6253,25471.0
2025-04-24 14:10:00,125.98,126.05,125.67,125.76,30873.0,125.5854,125.6552,125.2764,125.3661,30873.0
2025-04-24 14:20:00,125.75,125.82,125.56,125.7,32649.0,125.3561,125.4259,125.1667,125.3063,32649.0
2025-04-24 14:30:00,125.68,125.85,125.53,125.73,20927.0,125.2864,125.4558,125.1368,125.3362,20927.0
2025-04-24 14:40:00,125.7,125.84,125.61,125.76,25841.0,125.3063,125.4459,125.2166,125.3661,25841.0
2025-04-24 14:50:00,125.78,126.0,125.71,125.83,36977.0,125.386,125.6054,125.3163,125.4359,36977.0
2025-04-24 15:00:00,125.83,125.85,125.63,125.81,17840.0,125.4359,125.4558,125.2365,125.416,17840.0
2025-04-24 15:10:00,125.8,126.06,125.62,125.89,23270.0,125.406,125.6652,125.2265,125.4957,23270.0
2025-04-24 15:20:00,125.89,126.22,125.82,125.98,33818.0,125.4957,125.8247,125.4259,125.5854,33818.0
2025-04-24 15:30:00,125.99,126.14,125.41,126.08,59147.0,125.5954,125.7449,125.0172,125.6851,59147.0
2025-04-24 15:40:00,126.09,126.44,126.08,126.38,36403.0,125.6951,126.044,125.6851,125.9842,36403.0
2025-04-24 15:50:00,126.34,126.49,125.87,126.05,331122.0,125.9443,126.0938,125.4758,125.6552,331122.0
2025-04-25 09:30:00,125.52,125.78,124.61,125.29,33358.0,125.1269,125.386,124.2197,124.8976,33358.0
2025-04-25 09:40:00,125.46,125.61,124.96,124.97,13922.0,125.067,125.2166,124.5686,124.5786,13922.0
2025-04-25 09:50:00,125.0,125.14,124.4,124.41,35743.0,124.6085,124.748,124.0104,124.0203,35743.0
2025-04-25 10:00:00,124.42,125.38,124.34,125.37,31356.0,124.0303,124.9873,123.9506,124.9773,31356.0
2025-04-25 10:10:00,125.44,125.65,125.11,125.14,18110.0,125.0471,125.2565,124.7181,124.748,18110.0
2025-04-25 10:20:00,125.19,125.19,124.54,124.82,29614.0,124.7979,124.7979,124.1499,124.4291,29614.0
2025-04-25 10:30:00,124.73,124.76,124.42,124.69,37604.0,124.3393,124.3692,124.0303,124.2995,37604.0
2025-04-25 10:40:00,124.65,124.78,124.53,124.73,14449.0,124.2596,124.3892,124.14,124.3393,14449.0
2025-04-25 10:50:00,124.73,125.13,124.67,125.11,16882.0,124.3393,124.7381,124.2795,124.7181,16882.0
2025-04-25 11:00:00,125.11,125.16,124.96,125.08,12621.0,124.7181,124.768,124.5686,124.6882,12621.0
2025-04-25 11:10:00,125.09,125.09,124.56,124.79,29603.0,124.6982,124.6982,124.1699,124.3991,29603.0
2025-04-25 11:20:00,124.77,124.82,124.39,124.48,18991.0,124.3792,124.4291,124.0004,124.0901,18991.0
2025-04-25 11:30:00,124.43,124.66,124.41,124.55,17860.0,124.0403,124.2696,124.0203,124.1599,17860.0
2025-04-25 11:40:00,124.57,124.79,124.43,124.48,14680.0,124.1798,124.3991,124.0403,124.0901,14680.0
2025-04-25 11:50:00,124.48,124.53,123.94,123.98,19687.0,124.0901,124.14,123.5518,123.5917,19687.0
2025-04-25 12:00:00,124.1,124.23,124.07,124.14,14420.0,123.7113,123.8409,123.6814,123.7512,14420.0
2025-04-25 12:10:00,124.19,124.27,124.12,124.18,13820.0,123.801,123.8808,123.7312,123.7911,13820.0
2025-04-25 12:20:00,124.21,124.41,124.15,124.23,17198.0,123.821,124.0203,123.7612,123.8409,17198.0
2025-04-25 12:30:00,124.26,124.41,124.18,124.41,10144.0,123.8708,124.0203,123.7911,124.0203,10144.0
2025-04-25 12:40:00,124.43,124.57,124.21,124.34,10972.0,124.0403,124.1798,123.821,123.9506,10972.0
2025-04-25 12:50:00,124.35,124.38,124.18,124.29,13144.0,123.9605,123.9904,123.7911,123.9007,13144.0
2025-04-25 13:00:00,124.28,124.56,124.23,124.4,21951.0,123.8907,124.1699,123.8409,124.0104,21951.0
2025-04-25 13:10:00,124.41,124.67,124.34,124.58,27388.0,124.0203,124.2795,123.9506,124.1898,27388.0
2025-04-25 13:20:00,124.58,124.72,124.33,124.7,27163.0,124.1898,124.3294,123.9406,124.3094,27163.0
2025-04-25 13:30:00,124.7,124.8,124.27,124.41,18651.0,124.3094,124.4091,123.8808,124.0203,18651.0
2025-04-25 13:40:00,124.3,124.56,124.3,124.52,10347.0,123.9107,124.1699,123.9107,124.13,10347.0
2025-04-25 13:50:00,124.39,124.43,123.71,123.81,22662.0,124.0004,124.0403,123.3225,123.4222,22662.0
2025-04-25 14:00:00,123.79,123.88,123.48,123.88,59741.0,123.4023,123.492,123.0932,123.492,59741.0
2025-04-25 14:10:00,123.89,124.05,123.79,124.0,19806.0,123.502,123.6615,123.4023,123.6116,19806.0
2025-04-25 14:20:00,124.04,124.26,124.04,124.26,20632.0,123.6515,123.8708,123.6515,123.8708,20632.0
2025-04-25 14:30:00,124.26,124.63,124.21,124.58,16954.0,123.8708,124.2396,123.821,124.1898,16954.0
2025-04-25 14:40:00,124.59,124.65,124.48,124.51,18650.0,124.1998,124.2596,124.0901,124.12,18650.0
2025-04-25 14:50:00,124.52,124.54,124.24,124.34,15667.0,124.13,124.1499,123.8509,123.9506,15667.0
2025-04-25 15:00:00,124.34,124.47,124.21,124.25,26355.0,123.9506,124.0801,123.821,123.8608,26355.0
2025-04-25 15:10:00,124.27,124.43,124.18,124.34,38294.0,123.8808,124.0403,123.7911,123.9506,38294.0
2025-04-25 15:20:00,124.32,124.49,124.19,124.22,36219.0,123.9306,124.1001,123.801,123.8309,36219.0
2025-04-25 15:30:00,124.22,124.28,123.78,124.06,93771.0,123.8309,123.8907,123.3923,123.6714,93771.0
2025-04-25 15:40:00,124.06,124.16,123.95,124.03,55584.0,123.6714,123.7711,123.5618,123.6415,55584.0
2025-04-25 15:50:00,124.03,124.71,124.03,124.54,172191.0,123.6415,124.3194,123.6415,124.1499,172191.0
2025-04-28 09:30:00,124.58,125.85,124.58,125.69,50813.0,124.1898,125.4558,124.1898,125.2963,50813.0
2025-04-28 09:40:00,125.66,125.84,124.63,124.87,21671.0,125.2664,125.4459,124.2396,124.4789,21671.0
2025-04-28 09:50:00,124.91,125.12,124.75,124.95,32904.0,124.5188,124.7281,124.3593,124.5586,32904.0
2025-04-28 10:00:00,124.98,125.92,124.97,125.52,43401.0,124.5886,125.5256,124.5786,125.1269,43401.0
2025-04-28 10:10:00,125.55,125.81,125.54,125.63,19367.0,125.1568,125.416,125.1468,125.2365,19367.0
2025-04-28 10:20:00,125.61,125.82,125.56,125.64,25983.0,125.2166,125.4259,125.1667,125.2465,25983.0
2025-04-28 10:30:00,125.59,125.71,125.34,125.66,24025.0,125.1966,125.3163,124.9474,125.2664,24025.0
2025-04-28 10:40:00,125.67,125.67,125.22,125.22,17417.0,125.2764,125.2764,124.8278,124.8278,17417.0
2025-04-28 10:50:00,125.24,125.24,124.86,124.86,45238.0,124.8477,124.8477,124.4689,124.4689,45238.0
2025-04-28 11:00:00,124.88,125.08,124.41,124.53,34077.0,124.4889,124.6882,124.0203,124.14,34077.0
2025-04-28 11:10:00,124.48,124.96,124.45,124.75,18786.0,124.0901,124.5686,124.0602,124.3593,18786.0
2025-04-28 11:20:00,124.71,124.81,124.44,124.48,11035.0,124.3194,124.4191,124.0502,124.0901,11035.0
2025-04-28 11:30:00,124.46,124.61,124.32,124.38,18286.0,124.0702,124.2197,123.9306,123.9904,18286.0
2025-04-28 11:40:00,124.31,124.55,124.09,124.15,26110.0,123.9206,124.1599,123.7013,123.7612,26110.0
2025-04-28 11:50:00,124.13,124.17,123.9,124.08,13694.0,123.7412,123.7811,123.5119,123.6914,13694.0
2025-04-28 12:00:00,124.06,124.11,123.9,123.94,12330.0,123.6714,123.7213,123.5119,123.5518,12330.0
2025-04-28 12:10:00,123.98,124.31,123.93,124.31,13103.0,123.5917,123.9206,123.5418,123.9206,13103.0
2025-04-28 12:20:00,124.32,124.32,123.96,124.04,11020.0,123.9306,123.9306,123.5717,123.6515,11020.0
2025-04-28 12:30:00,124.0,124.18,123.95,124.09,11459.0,123.6116,123.7911,123.5618,123.7013,11459.0
2025-04-28 12:40:00,124.09,124.28,124.04,124.22,10527.0,123.7013,123.8907,123.6515,123.8309,10527.0
2025-04-28 12:50:00,124.21,124.35,124.02,124.26,23065.0,123.821,123.9605,123.6316,123.8708,23065.0
2025-04-28 13:00:00,124.22,124.33,124.01,124.03,16454.0,123.8309,123.9406,123.6216,123.6415,16454.0
2025-04-28 13:10:00,124.03,124.19,123.99,124.04,14424.0,123.6415,123.801,123.6017,123.6515,14424.0
2025-04-28 13:20:00,124.04,124.12,123.88,123.9,24079.0,123.6515,123.7312,123.492,123.5119,24079.0
2025-04-28 13:30:00,123.92,124.15,123.85,124.07,16096.0,123.5319,123.7612,123.4621,123.6814,16096.0
2025-04-28 13:40:00,124.09,124.17,123.95,124.12,15343.0,123.7013,123.7811,123.5618,123.7312,15343.0
2025-04-28 13:50:00,124.15,124.37,124.12,124.36,7467.0,123.7612,123.9805,123.7312,123.9705,7467.0
2025-04-28 14:00:00,124.33,124.64,124.32,124.62,15364.0,123.9406,124.2496,123.9306,124.2297,15364.0
2025-04-28 14:10:00,124.64,124.64,124.34,124.48,20380.0,124.2496,124.2496,123.9506,124.0901,20380.0
2025-04-28 14:20:00,124.48,124.64,124.42,124.5,19936.0,124.0901,124.2496,124.0303,124.1101,19936.0
2025-04-28 14:30:00,124.58,124.67,124.52,124.56,17574.0,124.1898,124.2795,124.13,124.1699,17574.0
2025-04-28 14:40:00,124.59,124.81,124.58,124.69,21488.0,124.1998,124.4191,124.1898,124.2995,21488.0
2025-04-28 14:50:00,124.69,124.91,124.68,124.79,18743.0,124.2995,124.5188,124.2895,124.3991,18743.0
2025-04-28 15:00:00,124.8,125.1,124.77,125.1,17020.0,124.4091,124.7082,124.3792,124.7082,17020.0
2025-04-28 15:10:00,125.06,125.15,125.01,125.06,27458.0,124.6683,124.758,124.6185,124.6683,27458.0
2025-04-28 15:20:00,125.04,125.19,125.01,125.09,36404.0,124.6484,124.7979,124.6185,124.6982,36404.0
2025-04-28 15:30:00,125.06,125.16,124.75,125.13,48255.0,124.6683,124.768,124.3593,124.7381,48255.0
2025-04-28 15:40:00,125.13,125.53,125.1,125.43,62007.0,124.7381,125.1368,124.7082,125.0371,62007.0
2025-04-28 15:50:00,125.44,125.53,125.12,125.15,110689.0,125.0471,125.1368,124.7281,124.758,110689.0
2025-04-29 09:30:00,124.23,125.3,123.97,125.0,47952.0,123.8409,124.9075,123.5817,124.6085,47952.0
2025-04-29 09:40:00,125.11,125.19,124.47,124.83,17238.0,124.7181,124.7979,124.0801,124.439,17238.0
2025-04-29 09:50:00,124.97,125.3,124.91,124.92,24565.0,124.5786,124.9075,124.5188,124.5287,24565.0
2025-04-29 10:00:00,124.97,125.16,124.57,124.64,33816.0,124.5786,124.768,124.1798,124.2496,33816.0
2025-04-29 10:10:00,124.64,124.76,124.37,124.51,22122.0,124.2496,124.3692,123.9805,124.12,22122.0
2025-04-29 10:20:00,124.44,124.5,123.9,123.94,20498.0,124.0502,124.1101,123.5119,123.5518,20498.0
2025-04-29 10:30:00,124.01,124.01,123.68,123.84,31560.0,123.6216,123.6216,123.2926,123.4521,31560.0
2025-04-29 10:40:00,123.84,123.91,123.61,123.79,18567.0,123.4521,123.5219,123.2228,123.4023,18567.0
2025-04-29 10:50:00,123.76,124.18,123.73,124.18,31100.0,123.3724,123.7911,123.3425,123.7911,31100.0
2025-04-29 11:00:00,124.13,124.19,123.78,123.98,25979.0,123.7412,123.801,123.3923,123.5917,25979.0
2025-04-29 11:10:00,123.99,124.11,123.74,123.83,17253.0,123.6017,123.7213,123.3524,123.4422,17253.0
2025-04-29 11:20:00,123.82,124.06,123.74,124.05,19190.0,123.4322,123.6714,123.3524,123.6615,19190.0
2025-04-29 11:30:00,124.05,124.12,123.94,123.99,23392.0,123.6615,123.7312,123.5518,123.6017,23392.0
2025-04-29 11:40:00,123.95,124.18,123.84,123.91,18031.0,123.5618,123.7911,123.4521,123.5219,18031.0
2025-04-29 11:50:00,123.89,123.94,123.73,123.8,16571.0,123.502,123.5518,123.3425,123.4122,16571.0
2025-04-29 12:00:00,123.8,124.3,123.8,124.25,14626.0,123.4122,123.9107,123.4122,123.8608,14626.0
2025-04-29 12:10:00,124.27,124.44,124.24,124.38,20403.0,123.8808,124.0502,123.8509,123.9904,20403.0
2025-04-29 12:20:00,124.41,124.44,124.18,124.26,21227.0,124.0203,124.0502,123.7911,123.8708,21227.0
2025-04-29 12:30:00,124.26,124.36,124.2,124.27,21917.0,123.8708,123.9705,123.811,123.8808,21917.0
2025-04-29 12:40:00,124.27,124.51,123.73,123.78,47519.0,123.8808,124.12,123.3425,123.3923,47519.0
2025-04-29 12:50:00,123.76,123.98,123.76,123.91,28772.0,123.3724,123.5917,123.3724,123.5219,28772.0
2025-04-29 13:00:00,123.91,123.92,123.57,123.82,38019.0,123.5219,123.5319,123.183,123.4322,38019.0
2025-04-29 13:10:00,123.8,124.02,123.77,124.02,37158.0,123.4122,123.6316,123.3823,123.6316,37158.0
2025-04-29 13:20:00,124.0,124.38,123.99,124.38,38054.0,123.6116,123.9904,123.6017,123.9904,38054.0
2025-04-29 13:30:00,124.38,124.44,124.27,124.44,28173.0,123.9904,124.0502,123.8808,124.0502,28173.0
2025-04-29 13:40:00,124.45,124.72,124.45,124.71,45806.0,124.0602,124.3294,124.0602,124.3194,45806.0
2025-04-29 13:50:00,124.75,125.1,124.73,125.02,47536.0,124.3593,124.7082,124.3393,124.6284,47536.0
2025-04-29 14:00:00,124.96,125.25,124.9,124.95,36157.0,124.5686,124.8577,124.5088,124.5586,36157.0
2025-04-29 14:10:00,124.95,124.98,124.81,124.88,21226.0,124.5586,124.5886,124.4191,124.4889,21226.0
2025-04-29 14:20:00,124.84,124.94,124.73,124.77,35778.0,124.449,124.5487,124.3393,124.3792,35778.0
2025-04-29 14:30:00,124.84,124.85,124.68,124.76,15750.0,124.449,124.459,124.2895,124.3692,15750.0
2025-04-29 14:40:00,124.76,124.86,124.72,124.75,15347.0,124.3692,124.4689,124.3294,124.3593,15347.0
2025-04-29 14:50:00,124.73,124.8,124.61,124.64,19141.0,124.3393,124.4091,124.2197,124.2496,19141.0
2025-04-29 15:00:00,124.68,124.88,124.64,124.65,31300.0,124.2895,124.4889,124.2496,124.2596,31300.0
2025-04-29 15:10:00,124.68,124.77,124.61,124.65,31236.0,124.2895,124.3792,124.2197,124.2596,31236.0
2025-04-29 15:20:00,124.65,124.94,124.52,124.94,68885.0,124.2596,124.5487,124.13,124.5487,68885.0
2025-04-29 15:30:00,124.96,125.01,124.75,124.98,81017.0,124.5686,124.6185,124.3593,124.5886,81017.0
2025-04-29 15:40:00,124.99,125.06,124.78,125.01,42104.0,124.5985,124.6683,124.3892,124.6185,42104.0
2025-04-29 15:50:00,125.05,125.05,124.66,124.74,133667.0,124.6583,124.6583,124.2696,124.3493,133667.0
2025-04-30 09:30:00,123.61,123.82,122.59,122.6,41966.0,123.2228,123.4322,122.206,122.216,41966.0
2025-04-30 09:40:00,122.75,123.35,122.28,123.26,22733.0,122.3655,122.9637,121.897,122.8739,22733.0
2025-04-30 09:50:00,123.25,123.39,122.89,123.09,29154.0,122.864,123.0035,122.5051,122.7045,29154.0
2025-04-30 10:00:00,123.11,123.52,122.96,123.39,29213.0,122.7244,123.1331,122.5749,123.0035,29213.0
2025-04-30 10:10:00,123.33,123.58,123.18,123.43,15988.0,122.9437,123.1929,122.7942,123.0434,15988.0
2025-04-30 10:20:00,123.48,123.66,123.26,123.65,14500.0,123.0932,123.2727,122.8739,123.2627,14500.0
2025-04-30 10:30:00,123.65,124.0,123.55,123.76,30366.0,123.2627,123.6116,123.163,123.3724,30366.0
2025-04-30 10:40:00,123.73,123.79,123.43,123.69,38316.0,123.3425,123.4023,123.0434,123.3026,38316.0
2025-04-30 10:50:00,123.68,124.05,123.57,123.86,17115.0,123.2926,123.6615,123.183,123.4721,17115.0
2025-04-30 11:00:00,123.83,124.46,123.83,124.42,27949.0,123.4422,124.0702,123.4422,124.0303,27949.0
2025-04-30 11:10:00,124.47,124.98,124.42,124.91,21841.0,124.0801,124.5886,124.0303,124.5188,21841.0
2025-04-30 11:20:00,124.91,125.17,124.88,125.03,19023.0,124.5188,124.778,124.4889,124.6384,19023.0
2025-04-30 11:30:00,125.03,125.4,124.97,125.24,30648.0,124.6384,125.0072,124.5786,124.8477,30648.0
2025-04-30 11:40:00,125.2,125.48,125.14,125.42,12203.0,124.8079,125.087,124.748,125.0272,12203.0
2025-04-30 11:50:00,125.35,125.42,125.24,125.31,24803.0,124.9574,125.0272,124.8477,124.9175,24803.0
2025-04-30 12:00:00,125.34,125.42,125.25,125.28,25851.0,124.9474,125.0272,124.8577,124.8876,25851.0
2025-04-30 12:10:00,125.27,125.27,125.01,125.04,33314.0,124.8776,124.8776,124.6185,124.6484,33314.0
2025-04-30 12:20:00,125.05,125.06,124.88,124.89,23660.0,124.6583,124.6683,124.4889,124.4988,23660.0
2025-04-30 12:30:00,124.85,125.06,124.68,125.03,26074.0,124.459,124.6683,124.2895,124.6384,26074.0
2025-04-30 12:40:00,125.0,125.17,124.93,124.95,13372.0,124.6085,124.778,124.5387,124.5586,13372.0
2025-04-30 12:50:00,124.96,125.15,124.91,125.15,28548.0,124.5686,124.758,124.5188,124.758,28548.0
2025-04-30 13:00:00,125.11,125.14,124.85,124.89,29353.0,124.7181,124.748,124.459,124.4988,29353.0
2025-04-30 13:10:00,124.89,125.12,124.78,125.06,51943.0,124.4988,124.7281,124.3892,124.6683,51943.0
2025-04-30 13:20:00,125.07,125.41,125.0,125.41,13527.0,124.6783,125.0172,124.6085,125.0172,13527.0
2025-04-30 13:30:00,125.37,125.65,125.31,125.62,27463.0,124.9773,125.2565,124.9175,125.2265,27463.0
2025-04-30 13:40:00,125.61,125.74,125.61,125.65,15681.0,125.2166,125.3462,125.2166,125.2565,15681.0
2025-04-30 13:50:00,125.68,125.79,125.68,125.71,14548.0,125.2864,125.396,125.2864,125.3163,14548.0
2025-04-30 14:00:00,125.7,126.08,125.47,125.65,24009.0,125.3063,125.6851,125.077,125.2565,24009.0
2025-04-30 14:10:00,125.65,126.34,125.65,126.27,45803.0,125.2565,125.9443,125.2565,125.8745,45803.0
2025-04-30 14:20:00,126.26,126.33,125.9,126.03,35457.0,125.8645,125.9343,125.5057,125.6353,35457.0
2025-04-30 14:30:00,126.03,126.16,125.69,125.8,52366.0,125.6353,125.7649,125.2963,125.406,52366.0
2025-04-30 14:40:00,125.8,125.92,125.71,125.87,23441.0,125.406,125.5256,125.3163,125.4758,23441.0
2025-04-30 14:50:00,125.87,125.87,125.58,125.65,60305.0,125.4758,125.4758,125.1867,125.2565,60305.0
2025-04-30 15:00:00,125.67,125.75,125.55,125.56,10844.0,125.2764,125.3561,125.1568,125.1667,10844.0
2025-04-30 15:10:00,125.55,125.71,125.41,125.43,23032.0,125.1568,125.3163,125.0172,125.0371,23032.0
2025-04-30 15:20:00,125.41,125.69,125.37,125.55,105016.0,125.0172,125.2963,124.9773,125.1568,105016.0
2025-04-30 15:30:00,125.56,125.61,125.19,125.3,42095.0,125.1667,125.2166,124.7979,124.9075,42095.0
2025-04-30 15:40:00,125.31,125.98,125.31,125.84,36958.0,124.9175,125.5854,124.9175,125.4459,36958.0
2025-04-30 15:50:00,125.91,126.62,125.8,126.34,195818.0,125.5156,126.2234,125.406,125.9443,195818.0
2025-05-01 09:30:00,126.45,126.81,124.97,126.3,50579.0,126.0539,126.4128,124.5786,125.9044,50579.0
2025-05-01 09:40:00,126.37,126.92,126.34,126.66,37810.0,125.9742,126.5225,125.9443,126.2633,37810.0
2025-05-01 09:50:00,126.85,127.46,126.84,126.97,30079.0,126.4527,127.0608,126.4427,126.5723,30079.0
2025-05-01 10:00:00,127.1,127.81,126.94,127.19,28814.0,126.7019,127.4097,126.5424,126.7916,28814.0
2025-05-01 10:10:00,127.13,127.41,126.95,127.03,28590.0,126.7318,127.0109,126.5524,126.6321,28590.0
2025-05-01 10:20:00,127.03,127.17,126.85,127.05,82572.0,126.6321,126.7717,126.4527,126.6521,82572.0
2025-05-01 10:30:00,127.04,127.08,126.59,126.72,83902.0,126.6421,126.682,126.1935,126.3231,83902.0
2025-05-01 10:40:00,126.76,127.06,126.58,126.95,62296.0,126.363,126.662,126.1835,126.5524,62296.0
2025-05-01 10:50:00,126.96,127.34,126.94,127.32,27976.0,126.5623,126.9412,126.5424,126.9212,27976.0
2025-05-01 11:00:00,127.34,127.52,127.18,127.46,23681.0,126.9412,127.1206,126.7817,127.0608,23681.0
2025-05-01 11:10:00,127.46,127.46,127.28,127.41,32157.0,127.0608,127.0608,126.8813,127.0109,32157.0
2025-05-01 11:20:00,127.38,127.43,127.2,127.21,25162.0,126.981,127.0309,126.8016,126.8116,25162.0
2025-05-01 11:30:00,127.21,127.24,127.05,127.08,15331.0,126.8116,126.8415,126.6521,126.682,15331.0
2025-05-01 11:40:00,127.07,127.07,126.46,126.56,19971.0,126.672,126.672,126.0639,126.1636,19971.0
2025-05-01 11:50:00,126.56,126.62,126.18,126.23,16224.0,126.1636,126.2234,125.7848,125.8346,16224.0
2025-05-01 12:00:00,126.2,126.39,126.04,126.26,23032.0,125.8047,125.9941,125.6452,125.8645,23032.0
2025-05-01 12:10:00,126.22,126.22,125.98,126.03,11956.0,125.8247,125.8247,125.5854,125.6353,11956.0
2025-05-01 12:20:00,126.08,126.23,125.95,126.05,13281.0,125.6851,125.8346,125.5555,125.6552,13281.0
2025-05-01 12:30:00,126.08,126.41,126.06,126.27,22598.0,125.6851,126.0141,125.6652,125.8745,22598.0
2025-05-01 12:40:00,126.19,126.33,125.96,125.98,18573.0,125.7948,125.9343,125.5655,125.5854,18573.0
2025-05-01 12:50:00,126.01,126.12,125.96,126.08,13499.0,125.6153,125.725,125.5655,125.6851,13499.0
2025-05-01 13:00:00,126.1,126.44,126.0,126.38,20698.0,125.705,126.044,125.6054,125.9842,20698.0
2025-05-01 13:10:00,126.36,126.53,126.31,126.48,13900.0,125.9642,126.1337,125.9144,126.0839,13900.0
2025-05-01 13:20:00,126.54,126.62,126.44,126.62,14446.0,126.1437,126.2234,126.044,126.2234,14446.0
2025-05-01 13:30:00,126.6,126.69,126.47,126.48,13932.0,126.2035,126.2932,126.0739,126.0839,13932.0
2025-05-01 13:40:00,126.47,126.53,126.02,126.13,22676.0,126.0739,126.1337,125.6253,125.7349,22676.0
2025-05-01 13:50:00,126.13,126.21,125.96,126.09,13113.0,125.7349,125.8147,125.5655,125.6951,13113.0
2025-05-01 14:00:00,126.06,126.19,125.95,126.19,28197.0,125.6652,125.7948,125.5555,125.7948,28197.0
2025-05-01 14:10:00,126.14,126.22,126.03,126.19,12478.0,125.7449,125.8247,125.6353,125.7948,12478.0
2025-05-01 14:20:00,126.15,126.17,125.76,126.0,23178.0,125.7549,125.7748,125.3661,125.6054,23178.0
2025-05-01 14:30:00,126.02,126.12,125.87,126.12,35886.0,125.6253,125.725,125.4758,125.725,35886.0
2025-05-01 14:40:00,126.12,126.17,125.92,126.0,42055.0,125.725,125.7748,125.5256,125.6054,42055.0
2025-05-01 14:50:00,125.96,126.11,125.78,126.07,65769.0,125.5655,125.715,125.386,125.6751,65769.0
2025-05-01 15:00:00,126.08,126.28,126.02,126.1,23138.0,125.6851,125.8845,125.6253,125.705,23138.0
2025-05-01 15:10:00,126.08,126.22,125.99,126.14,39087.0,125.6851,125.8247,125.5954,125.7449,39087.0
2025-05-01 15:20:00,126.14,126.34,126.13,126.31,21486.0,125.7449,125.9443,125.7349,125.9144,21486.0
2025-05-01 15:30:00,126.34,126.47,126.28,126.46,25490.0,125.9443,126.0739,125.8845,126.0639,25490.0
2025-05-01 15:40:00,126.48,126.53,126.29,126.46,30871.0,126.0839,126.1337,125.8944,126.0639,30871.0
2025-05-01 15:50:00,126.47,126.49,125.35,125.5,144916.0,126.0739,126.0938,124.9574,125.1069,144916.0
2025-05-02 09:30:00,126.04,128.07,126.04,127.23,44840.0,126.04,128.07,126.04,127.23,44840.0
2025-05-02 09:40:00,127.27,127.52,126.76,126.98,41630.0,127.27,127.52,126.76,126.98,41630.0
2025-05-02 09:50:00,126.98,126.98,126.26,126.65,56738.0,126.98,126.98,126.26,126.65,56738.0
2025-05-02 10:00:00,126.64,127.25,126.6,127.13,35425.0,126.64,127.25,126.6,127.13,35425.0
2025-05-02 10:10:00,127.07,127.49,127.0,127.44,27552.0,127.07,127.49,127.0,127.44,27552.0
2025-05-02 10:20:00,127.45,127.54,126.91,127.13,49222.0,127.45,127.54,126.91,127.13,49222.0
2025-05-02 10:30:00,127.09,127.11,126.73,126.79,30606.0,127.09,127.11,126.73,126.79,30606.0
2025-05-02 10:40:00,126.79,127.02,126.72,126.85,19160.0,126.79,127.02,126.72,126.85,19160.0
2025-05-02 10:50:00,126.89,127.11,126.86,126.87,18255.0,126.89,127.11,126.86,126.87,18255.0
2025-05-02 11:00:00,126.88,127.18,126.87,126.96,27919.0,126.88,127.18,126.87,126.96,27919.0
2025-05-02 11:10:00,126.96,127.04,126.45,126.48,25056.0,126.96,127.04,126.45,126.48,25056.0
2025-05-02 11:20:00,126.48,126.53,125.97,126.06,28919.0,126.48,126.53,125.97,126.06,28919.0
2025-05-02 11:30:00,126.06,126.59,126.02,126.59,14466.0,126.06,126.59,126.02,126.59,14466.0
2025-05-02 11:40:00,126.61,126.61,126.37,126.47,12400.0,126.61,126.61,126.37,126.47,12400.0
2025-05-02 11:50:00,126.48,126.61,126.46,126.58,10806.0,126.48,126.61,126.46,126.58,10806.0
2025-05-02 12:00:00,126.58,127.08,126.56,127.08,45650.0,126.58,127.08,126.56,127.08,45650.0
2025-05-02 12:10:00,127.05,127.34,127.03,127.31,30409.0,127.05,127.34,127.03,127.31,30409.0
2025-05-02 12:20:00,127.27,127.31,127.09,127.11,28540.0,127.27,127.31,127.09,127.11,28540.0
2025-05-02 12:30:00,127.05,127.37,127.05,127.2,20756.0,127.05,127.37,127.05,127.2,20756.0
2025-05-02 12:40:00,127.16,127.24,127.08,127.24,16895.0,127.16,127.24,127.08,127.24,16895.0
2025-05-02 12:50:00,127.21,127.22,127.08,127.12,12998.0,127.21,127.22,127.08,127.12,12998.0
2025-05-02 13:00:00,127.12,127.23,127.03,127.05,22473.0,127.12,127.23,127.03,127.05,22473.0
2025-05-02 13:10:00,127.03,127.03,126.77,126.78,14602.0,127.03,127.03,126.77,126.78,14602.0
2025-05-02 13:20:00,126.78,126.87,126.6,126.73,21330.0,126.78,126.87,126.6,126.73,21330.0
2025-05-02 13:30:00,126.72,126.85,126.72,126.77,19399.0,126.72,126.85,126.72,126.77,19399.0
2025-05-02 13:40:00,126.78,126.87,126.63,126.68,21085.0,126.78,126.87,126.63,126.68,21085.0
2025-05-02 13:50:00,126.68,126.99,126.65,126.89,20376.0,126.68,126.99,126.65,126.89,20376.0
2025-05-02 14:00:00,126.88,127.01,126.8,127.01,18016.0,126.88,127.01,126.8,127.01,18016.0
2025-05-02 14:10:00,127.0,127.17,126.93,127.02,17614.0,127.0,127.17,126.93,127.02,17614.0
2025-05-02 14:20:00,127.05,127.16,126.97,127.1,22957.0,127.05,127.16,126.97,127.1,22957.0
2025-05-02 14:30:00,127.15,127.18,127.03,127.09,22189.0,127.15,127.18,127.03,127.09,22189.0
2025-05-02 14:40:00,127.11,127.36,127.08,127.08,124011.0,127.11,127.36,127.08,127.08,124011.0
2025-05-02 14:50:00,127.06,127.14,126.97,127.09,16648.0,127.06,127.14,126.97,127.09,16648.0
2025-05-02 15:00:00,127.1,127.23,127.03,127.21,23268.0,127.1,127.23,127.03,127.21,23268.0
2025-05-02 15:10:00,127.21,127.23,127.02,127.22,17753.0,127.21,127.23,127.02,127.22,17753.0
2025-05-02 15:20:00,127.21,127.51,127.2,127.43,25483.0,127.21,127.51,127.2,127.43,25483.0
2025-05-02 15:30:00,127.39,127.56,127.38,127.51,43763.0,127.39,127.56,127.38,127.51,43763.0
2025-05-02 15:40:00,127.49,127.55,127.02,127.02,45485.0,127.49,127.55,127.02,127.02,45485.0
2025-05-02 15:50:00,127.08,127.36,127.0,127.32,242555.0,127.08,127.36,127.0,127.32,242555.0
2025-05-05 09:30:00,126.39,127.2,125.83,126.16,98988.0,126.39,127.2,125.83,126.16,98988.0
2025-05-05 09:40:00,126.17,126.23,125.33,125.59,51166.0,126.17,126.23,125.33,125.59,51166.0
2025-05-05 09:50:00,125.59,125.87,125.38,125.87,81095.0,125.59,125.87,125.38,125.87,81095.0
2025-05-05 10:00:00,125.92,126.39,125.7,126.23,135999.0,125.92,126.39,125.7,126.23,135999.0
2025-05-05 10:10:00,126.2,126.35,126.03,126.1,39888.0,126.2,126.35,126.03,126.1,39888.0
2025-05-05 10:20:00,126.13,126.86,126.1,126.81,62059.0,126.13,126.86,126.1,126.81,62059.0
2025-05-05 10:30:00,126.84,127.19,126.81,127.06,32784.0,126.84,127.19,126.81,127.06,32784.0
2025-05-05 10:40:00,127.07,127.34,126.86,126.86,36250.0,127.07,127.34,126.86,126.86,36250.0
2025-05-05 10:50:00,126.86,127.36,126.79,127.36,26353.0,126.86,127.36,126.79,127.36,26353.0
2025-05-05 11:00:00,127.37,127.42,127.21,127.22,28314.0,127.37,127.42,127.21,127.22,28314.0
2025-05-05 11:10:00,127.25,127.36,126.84,126.96,33028.0,127.25,127.36,126.84,126.96,33028.0
2025-05-05 11:20:00,127.01,127.35,126.99,127.18,23557.0,127.01,127.35,126.99,127.18,23557.0
2025-05-05 11:30:00,127.2,127.22,126.78,126.81,20430.0,127.2,127.22,126.78,126.81,20430.0
2025-05-05 11:40:00,126.81,126.96,126.65,126.9,23156.0,126.81,126.96,126.65,126.9,23156.0
2025-05-05 11:50:00,126.9,127.05,126.84,127.03,22280.0,126.9,127.05,126.84,127.03,22280.0
2025-05-05 12:00:00,127.03,127.11,126.82,126.85,27608.0,127.03,127.11,126.82,126.85,27608.0
2025-05-05 12:10:00,126.89,127.0,126.86,126.98,16828.0,126.89,127.0,126.86,126.98,16828.0
2025-05-05 12:20:00,126.98,126.98,126.86,126.96,17572.0,126.98,126.98,126.86,126.96,17572.0
2025-05-05 12:30:00,126.95,126.98,126.76,126.81,13978.0,126.95,126.98,126.76,126.81,13978.0
2025-05-05 12:40:00,126.81,126.9,126.77,126.79,16276.0,126.81,126.9,126.77,126.79,16276.0
2025-05-05 12:50:00,126.81,126.85,126.66,126.75,23996.0,126.81,126.85,126.66,126.75,23996.0
2025-05-05 13:00:00,126.71,126.74,126.57,126.68,18767.0,126.71,126.74,126.57,126.68,18767.0
2025-05-05 13:10:00,126.67,126.68,126.35,126.36,19967.0,126.67,126.68,126.35,126.36,19967.0
2025-05-05 13:20:00,126.34,126.43,126.26,126.31,22494.0,126.34,126.43,126.26,126.31,22494.0
2025-05-05 13:30:00,126.27,126.54,126.23,126.53,25909.0,126.27,126.54,126.23,126.53,25909.0
2025-05-05 13:40:00,126.54,126.61,126.4,126.58,20613.0,126.54,126.61,126.4,126.58,20613.0
2025-05-05 13:50:00,126.6,126.74,126.57,126.62,27417.0,126.6,126.74,126.57,126.62,27417.0
2025-05-05 14:00:00,126.62,126.75,126.61,126.71,20455.0,126.62,126.75,126.61,126.71,20455.0
2025-05-05 14:10:00,126.71,126.81,126.62,126.79,27781.0,126.71,126.81,126.62,126.79,27781.0
2025-05-05 14:20:00,126.76,126.94,126.75,126.94,30739.0,126.76,126.94,126.75,126.94,30739.0
2025-05-05 14:30:00,126.94,126.97,126.82,126.88,17285.0,126.94,126.97,126.82,126.88,17285.0
2025-05-05 14:40:00,126.88,126.92,126.76,126.91,31853.0,126.88,126.92,126.76,126.91,31853.0
2025-05-05 14:50:00,126.89,126.94,126.61,126.81,36192.0,126.89,126.94,126.61,126.81,36192.0
2025-05-05 15:00:00,126.78,126.79,126.55,126.55,23193.0,126.78,126.79,126.55,126.55,23193.0
2025-05-05 15:10:00,126.54,126.61,126.38,126.38,26358.0,126.54,126.61,126.38,126.38,26358.0
2025-05-05 15:20:00,126.38,126.4,126.24,126.34,40167.0,126.38,126.4,126.24,126.34,40167.0
2025-05-05 15:30:00,126.34,126.4,126.19,126.19,30961.0,126.34,126.4,126.19,126.19,30961.0
2025-05-05 15:40:00,126.18,126.3,126.0,126.03,47207.0,126.18,126.3,126.0,126.03,47207.0
2025-05-05 15:50:00,126.07,126.11,125.54,125.69,159696.0,126.07,126.11,125.54,125.69,159696.0
2025-05-06 09:30:00,124.47,125.37,124.01,125.09,53178.0,124.47,125.37,124.01,125.09,53178.0
2025-05-06 09:40:00,125.02,125.06,124.29,124.34,40123.0,125.02,125.06,124.29,124.34,40123.0
2025-05-06 09:50:00,124.34,124.38,123.68,124.2,55833.0,124.34,124.38,123.68,124.2,55833.0
2025-05-06 10:00:00,124.19,124.46,123.91,124.03,44117.0,124.19,124.46,123.91,124.03,44117.0
2025-05-06 10:10:00,124.04,124.16,123.68,123.71,23242.0,124.04,124.16,123.68,123.71,23242.0
2025-05-06 10:20:00,123.74,124.35,123.71,124.24,25874.0,123.74,124.35,123.71,124.24,25874.0
2025-05-06 10:30:00,124.2,124.48,123.89,123.93,28183.0,124.2,124.48,123.89,123.93,28183.0
2025-05-06 10:40:00,123.92,123.96,123.5,123.9,28551.0,123.92,123.96,123.5,123.9,28551.0
2025-05-06 10:50:00,123.89,123.89,123.22,123.22,25642.0,123.89,123.89,123.22,123.22,25642.0
2025-05-06 11:00:00,123.2,123.42,122.92,122.98,26691.0,123.2,123.42,122.92,122.98,26691.0
2025-05-06 11:10:00,123.03,123.41,122.97,123.23,18255.0,123.03,123.41,122.97,123.23,18255.0
2025-05-06 11:20:00,123.23,123.68,123.22,123.5,25088.0,123.23,123.68,123.22,123.5,25088.0
2025-05-06 11:30:00,123.52,123.86,123.47,123.76,18957.0,123.52,123.86,123.47,123.76,18957.0
2025-05-06 11:40:00,123.76,123.77,123.48,123.65,25869.0,123.76,123.77,123.48,123.65,25869.0
2025-05-06 11:50:00,123.63,123.66,123.38,123.42,15160.0,123.63,123.66,123.38,123.42,15160.0
2025-05-06 12:00:00,123.44,123.52,123.21,123.26,56281.0,123.44,123.52,123.21,123.26,56281.0
2025-05-06 12:10:00,123.25,123.96,123.18,123.64,41617.0,123.25,123.96,123.18,123.64,41617.0
2025-05-06 12:20:00,123.62,123.67,123.31,123.5,23533.0,123.62,123.67,123.31,123.5,23533.0
2025-05-06 12:30:00,123.54,123.7,123.49,123.5,19715.0,123.54,123.7,123.49,123.5,19715.0
2025-05-06 12:40:00,123.51,123.51,123.1,123.16,13578.0,123.51,123.51,123.1,123.16,13578.0
2025-05-06 12:50:00,123.15,123.17,122.74,122.84,30224.0,123.15,123.17,122.74,122.84,30224.0
2025-05-06 13:00:00,122.86,123.19,122.77,123.07,39809.0,122.86,123.19,122.77,123.07,39809.0
2025-05-06 13:10:00,123.04,123.1,122.79,122.83,24504.0,123.04,123.1,122.79,122.83,24504.0
2025-05-06 13:20:00,122.83,122.83,122.47,122.55,28284.0,122.83,122.83,122.47,122.55,28284.0
2025-05-06 13:30:00,122.6,122.81,122.58,122.58,13929.0,122.6,122.81,122.58,122.58,13929.0
2025-05-06 13:40:00,122.59,122.63,122.42,122.48,18248.0,122.59,122.63,122.42,122.48,18248.0
2025-05-06 13:50:00,122.47,122.57,122.44,122.47,22350.0,122.47,122.57,122.44,122.47,22350.0
2025-05-06 14:00:00,122.46,122.86,122.3,122.56,242450.0,122.46,122.86,122.3,122.56,242450.0
2025-05-06 14:10:00,122.56,122.62,122.17,122.36,55273.0,122.56,122.62,122.17,122.36,55273.0
2025-05-06 14:20:00,122.4,122.63,122.25,122.63,49854.0,122.4,122.63,122.25,122.63,49854.0
2025-05-06 14:30:00,122.63,122.7,122.56,122.63,26882.0,122.63,122.7,122.56,122.63,26882.0
2025-05-06 14:40:00,122.63,122.66,122.41,122.41,25302.0,122.63,122.66,122.41,122.41,25302.0
2025-05-06 14:50:00,122.43,122.55,122.33,122.43,35104.0,122.43,122.55,122.33,122.43,35104.0
2025-05-06 15:00:00,122.45,122.55,122.02,122.14,25770.0,122.45,122.55,122.02,122.14,25770.0
2025-05-06 15:10:00,122.16,122.29,122.01,122.07,61695.0,122.16,122.29,122.01,122.07,61695.0
2025-05-06 15:20:00,122.07,122.07,121.93,121.94,39299.0,122.07,122.07,121.93,121.94,39299.0
2025-05-06 15:30:00,121.94,122.01,121.75,121.81,65609.0,121.94,122.01,121.75,121.81,65609.0
2025-05-06 15:40:00,121.83,122.22,121.81,122.15,58062.0,121.83,122.22,121.81,122.15,58062.0
2025-05-06 15:50:00,122.11,122.18,121.75,121.83,237974.0,122.11,122.18,121.75,121.83,237974.0
2025-05-07 09:30:00,122.98,123.09,122.23,122.53,111807.0,122.98,123.09,122.23,122.53,111807.0
2025-05-07 09:40:00,122.46,122.95,122.31,122.68,41766.0,122.46,122.95,122.31,122.68,41766.0
2025-05-07 09:50:00,122.64,122.82,122.4,122.46,29814.0,122.64,122.82,122.4,122.46,29814.0
2025-05-07 10:00:00,122.43,122.6,122.32,122.42,40733.0,122.43,122.6,122.32,122.42,40733.0
2025-05-07 10:10:00,122.43,122.54,122.09,122.51,29801.0,122.43,122.54,122.09,122.51,29801.0
2025-05-07 10:20:00,122.5,122.55,122.27,122.39,44222.0,122.5,122.55,122.27,122.39,44222.0
2025-05-07 10:30:00,122.41,122.66,122.39,122.66,37573.0,122.41,122.66,122.39,122.66,37573.0
2025-05-07 10:40:00,122.69,123.19,122.68,123.03,65523.0,122.69,123.19,122.68,123.03,65523.0
2025-05-07 10:50:00,123.02,123.03,122.6,122.67,52809.0,123.02,123.03,122.6,122.67,52809.0
2025-05-07 11:00:00,122.67,122.91,122.5,122.9,59695.0,122.67,122.91,122.5,122.9,59695.0
2025-05-07 11:10:00,122.88,122.9,122.65,122.74,30760.0,122.88,122.9,122.65,122.74,30760.0
2025-05-07 11:20:00,122.78,123.47,122.73,123.05,75905.0,122.78,123.47,122.73,123.05,75905.0
2025-05-07 11:30:00,123.06,123.22,122.97,123.14,28073.0,123.06,123.22,122.97,123.14,28073.0
2025-05-07 11:40:00,123.14,123.42,123.13,123.18,38211.0,123.14,123.42,123.13,123.18,38211.0
2025-05-07 11:50:00,123.21,123.53,123.16,123.46,21439.0,123.21,123.53,123.16,123.46,21439.0
2025-05-07 12:00:00,123.46,123.55,123.35,123.42,28231.0,123.46,123.55,123.35,123.42,28231.0
2025-05-07 12:10:00,123.46,123.62,123.45,123.53,42888.0,123.46,123.62,123.45,123.53,42888.0
2025-05-07 12:20:00,123.54,123.54,123.11,123.16,33151.0,123.54,123.54,123.11,123.16,33151.0
2025-05-07 12:30:00,123.15,123.39,123.02,123.39,33068.0,123.15,123.39,123.02,123.39,33068.0
2025-05-07 12:40:00,123.36,123.41,123.22,123.31,14329.0,123.36,123.41,123.22,123.31,14329.0
2025-05-07 12:50:00,123.35,123.35,123.18,123.28,20662.0,123.35,123.35,123.18,123.28,20662.0
2025-05-07 13:00:00,123.21,123.44,123.18,123.42,73318.0,123.21,123.44,123.18,123.42,73318.0
2025-05-07 13:10:00,123.41,123.48,123.35,123.47,18887.0,123.41,123.48,123.35,123.47,18887.0
2025-05-07 13:20:00,123.45,123.56,123.35,123.4,23904.0,123.45,123.56,123.35,123.4,23904.0
2025-05-07 13:30:00,123.46,123.55,123.32,123.37,19707.0,123.46,123.55,123.32,123.37,19707.0
2025-05-07 13:40:00,123.33,123.51,123.28,123.51,13455.0,123.33,123.51,123.28,123.51,13455.0
2025-05-07 13:50:00,123.53,123.55,123.13,123.18,68813.0,123.53,123.55,123.13,123.18,68813.0
2025-05-07 14:00:00,123.19,123.5,122.43,122.6,44649.0,123.19,123.5,122.43,122.6,44649.0
2025-05-07 14:10:00,122.59,122.82,122.3,122.44,28327.0,122.59,122.82,122.3,122.44,28327.0
2025-05-07 14:20:00,122.4,122.68,122.4,122.61,49886.0,122.4,122.68,122.4,122.61,49886.0
2025-05-07 14:30:00,122.61,123.38,122.51,123.38,56738.0,122.61,123.38,122.51,123.38,56738.0
2025-05-07 14:40:00,123.32,123.48,122.84,123.03,45544.0,123.32,123.48,122.84,123.03,45544.0
2025-05-07 14:50:00,123.05,123.59,122.73,123.26,57594.0,123.05,123.59,122.73,123.26,57594.0
2025-05-07 15:00:00,123.22,123.25,122.88,123.06,31798.0,123.22,123.25,122.88,123.06,31798.0
2025-05-07 15:10:00,123.05,123.07,122.74,122.99,23056.0,123.05,123.07,122.74,122.99,23056.0
2025-05-07 15:20:00,123.0,123.03,122.51,122.58,31878.0,123.0,123.03,122.51,122.58,31878.0
2025-05-07 15:30:00,122.58,122.64,122.32,122.5,42611.0,122.58,122.64,122.32,122.5,42611.0
2025-05-07 15:40:00,122.5,123.19,122.42,122.55,87382.0,122.5,123.19,122.42,122.55,87382.0
2025-05-07 15:50:00,122.48,122.85,122.25,122.76,124306.0,122.48,122.85,122.25,122.76,124306.0
2025-05-08 09:30:00,123.8,124.48,123.61,123.91,49141.0,123.8,124.48,123.61,123.91,49141.0
2025-05-08 09:40:00,123.82,123.92,123.48,123.92,30872.0,123.82,123.92,123.48,123.92,30872.0
2025-05-08 09:50:00,123.9,124.46,123.9,124.19,42529.0,123.9,124.46,123.9,124.19,42529.0
2025-05-08 10:00:00,124.19,124.4,123.75,123.91,74119.0,124.19,124.4,123.75,123.91,74119.0
2025-05-08 10:10:00,123.86,123.91,123.48,123.86,27583.0,123.86,123.91,123.48,123.86,27583.0
2025-05-08 10:20:00,123.84,123.92,123.6,123.75,36356.0,123.84,123.92,123.6,123.75,36356.0
2025-05-08 10:30:00,123.72,123.97,123.64,123.66,54722.0,123.72,123.97,123.64,123.66,54722.0
2025-05-08 10:40:00,123.64,123.96,123.61,123.78,24827.0,123.64,123.96,123.61,123.78,24827.0
2025-05-08 10:50:00,123.81,123.95,123.34,123.46,35038.0,123.81,123.95,123.34,123.46,35038.0
2025-05-08 11:00:00,123.4,123.56,123.24,123.35,34281.0,123.4,123.56,123.24,123.35,34281.0
2025-05-08 11:10:00,123.37,123.71,123.34,123.68,21675.0,123.37,123.71,123.34,123.68,21675.0
2025-05-08 11:20:00,123.68,124.42,123.68,124.27,44633.0,123.68,124.42,123.68,124.27,44633.0
2025-05-08 11:30:00,124.3,124.67,124.13,124.63,22235.0,124.3,124.67,124.13,124.63,22235.0
2025-05-08 11:40:00,124.7,125.26,124.63,125.19,69361.0,124.7,125.26,124.63,125.19,69361.0
2025-05-08 11:50:00,125.18,125.32,125.03,125.12,32220.0,125.18,125.32,125.03,125.12,32220.0
2025-05-08 12:00:00,125.14,125.24,124.84,124.93,34074.0,125.14,125.24,124.84,124.93,34074.0
2025-05-08 12:10:00,124.92,125.15,124.9,125.12,21798.0,124.92,125.15,124.9,125.12,21798.0
2025-05-08 12:20:00,125.11,125.17,124.89,124.96,23107.0,125.11,125.17,124.89,124.96,23107.0
2025-05-08 12:30:00,124.98,125.04,124.78,124.95,58962.0,124.98,125.04,124.78,124.95,58962.0
2025-05-08 12:40:00,124.97,125.13,124.94,125.05,86852.0,124.97,125.13,124.94,125.05,86852.0
2025-05-08 12:50:00,125.04,125.09,124.82,125.05,25610.0,125.04,125.09,124.82,125.05,25610.0
2025-05-08 13:00:00,125.04,125.13,124.75,124.81,32978.0,125.04,125.13,124.75,124.81,32978.0
2025-05-08 13:10:00,124.78,124.81,124.36,124.46,25233.0,124.78,124.81,124.36,124.46,25233.0
2025-05-08 13:20:00,124.46,124.49,124.23,124.3,46345.0,124.46,124.49,124.23,124.3,46345.0
2025-05-08 13:30:00,124.3,124.33,124.01,124.1,27584.0,124.3,124.33,124.01,124.1,27584.0
2025-05-08 13:40:00,124.1,124.11,123.9,124.02,10470.0,124.1,124.11,123.9,124.02,10470.0
2025-05-08 13:50:00,123.98,123.98,123.67,123.7,12491.0,123.98,123.98,123.67,123.7,12491.0
2025-05-08 14:00:00,123.66,124.06,123.64,124.04,50368.0,123.66,124.06,123.64,124.04,50368.0
2025-05-08 14:10:00,124.05,124.1,123.88,124.02,62161.0,124.05,124.1,123.88,124.02,62161.0
2025-05-08 14:20:00,124.02,124.2,123.94,123.97,19095.0,124.02,124.2,123.94,123.97,19095.0
2025-05-08 14:30:00,123.98,124.25,123.97,124.22,26998.0,123.98,124.25,123.97,124.22,26998.0
2025-05-08 14:40:00,124.26,124.33,124.19,124.31,24964.0,124.26,124.33,124.19,124.31,24964.0
2025-05-08 14:50:00,124.3,124.45,123.91,123.91,202541.0,124.3,124.45,123.91,123.91,202541.0
2025-05-08 15:00:00,123.95,123.98,123.73,123.78,19752.0,123.95,123.98,123.73,123.78,19752.0
2025-05-08 15:10:00,123.77,123.96,123.72,123.9,41998.0,123.77,123.96,123.72,123.9,41998.0
2025-05-08 15:20:00,123.9,124.19,123.9,124.19,195448.0,123.9,124.19,123.9,124.19,195448.0
2025-05-08 15:30:00,124.21,124.5,124.12,124.4,86916.0,124.21,124.5,124.12,124.4,86916.0
2025-05-08 15:40:00,124.42,124.49,124.02,124.04,95795.0,124.42,124.49,124.02,124.04,95795.0
2025-05-08 15:50:00,124.01,124.04,123.53,123.82,272831.0,124.01,124.04,123.53,123.82,272831.0
2025-05-09 09:30:00,123.91,124.26,123.18,123.6,73303.0,123.91,124.26,123.18,123.6,73303.0
2025-05-09 09:40:00,123.53,123.65,122.96,123.03,36358.0,123.53,123.65,122.96,123.03,36358.0
2025-05-09 09:50:00,123.03,123.76,122.97,123.76,57029.0,123.03,123.76,122.97,123.76,57029.0
2025-05-09 10:00:00,123.71,123.91,123.4,123.89,85199.0,123.71,123.91,123.4,123.89,85199.0
2025-05-09 10:10:00,123.95,123.96,123.58,123.78,44560.0,123.95,123.96,123.58,123.78,44560.0
2025-05-09 10:20:00,123.77,123.79,123.07,123.22,43725.0,123.77,123.79,123.07,123.22,43725.0
2025-05-09 10:30:00,123.21,123.33,122.78,122.92,44193.0,123.21,123.33,122.78,122.92,44193.0
2025-05-09 10:40:00,122.93,123.04,122.6,122.71,40354.0,122.93,123.04,122.6,122.71,40354.0
2025-05-09 10:50:00,122.71,122.77,122.2,122.56,40680.0,122.71,122.77,122.2,122.56,40680.0
2025-05-09 11:00:00,122.57,122.64,122.38,122.47,25405.0,122.57,122.64,122.38,122.47,25405.0
2025-05-09 11:10:00,122.47,122.75,122.43,122.59,36336.0,122.47,122.75,122.43,122.59,36336.0
2025-05-09 11:20:00,122.6,122.84,122.39,122.8,62444.0,122.6,122.84,122.39,122.8,62444.0
2025-05-09 11:30:00,122.79,123.11,122.79,123.03,70507.0,122.79,123.11,122.79,123.03,70507.0
2025-05-09 11:40:00,123.02,123.03,122.72,122.78,38511.0,123.02,123.03,122.72,122.78,38511.0
2025-05-09 11:50:00,122.78,122.94,122.74,122.9,20065.0,122.78,122.94,122.74,122.9,20065.0
2025-05-09 12:00:00,122.92,122.99,122.61,122.62,44116.0,122.92,122.99,122.61,122.62,44116.0
2025-05-09 12:10:00,122.6,122.61,122.39,122.42,39373.0,122.6,122.61,122.39,122.42,39373.0
2025-05-09 12:20:00,122.4,122.56,122.24,122.28,29439.0,122.4,122.56,122.24,122.28,29439.0
2025-05-09 12:30:00,122.28,122.31,122.09,122.18,41403.0,122.28,122.31,122.09,122.18,41403.0
2025-05-09 12:40:00,122.2,122.24,121.8,121.89,26417.0,122.2,122.24,121.8,121.89,26417.0
2025-05-09 12:50:00,121.89,122.01,121.86,121.93,13214.0,121.89,122.01,121.86,121.93,13214.0
2025-05-09 13:00:00,121.92,122.0,121.71,121.85,21352.0,121.92,122.0,121.71,121.85,21352.0
2025-05-09 13:10:00,121.88,122.02,121.84,121.96,30886.0,121.88,122.02,121.84,121.96,30886.0
2025-05-09 13:20:00,121.97,122.24,121.73,122.14,64596.0,121.97,122.24,121.73,122.14,64596.0
2025-05-09 13:30:00,122.13,122.29,121.95,122.22,92953.0,122.13,122.29,121.95,122.22,92953.0
2025-05-09 13:40:00,122.22,122.56,122.19,122.49,52692.0,122.22,122.56,122.19,122.49,52692.0
2025-05-09 13:50:00,122.48,122.64,122.36,122.44,102463.0,122.48,122.64,122.36,122.44,102463.0
2025-05-09 14:00:00,122.44,122.58,122.38,122.48,40538.0,122.44,122.58,122.38,122.48,40538.0
2025-05-09 14:10:00,122.48,122.62,122.44,122.55,68594.0,122.48,122.62,122.44,122.55,68594.0
2025-05-09 14:20:00,122.56,122.66,122.5,122.57,34009.0,122.56,122.66,122.5,122.57,34009.0
2025-05-09 14:30:00,122.57,122.83,122.54,122.66,52116.0,122.57,122.83,122.54,122.66,52116.0
2025-05-09 14:40:00,122.67,122.82,122.63,122.66,45840.0,122.67,122.82,122.63,122.66,45840.0
2025-05-09 14:50:00,122.68,122.72,122.51,122.59,122508.0,122.68,122.72,122.51,122.59,122508.0
2025-05-09 15:00:00,122.57,122.74,122.53,122.62,52071.0,122.57,122.74,122.53,122.62,52071.0
2025-05-09 15:10:00,122.62,122.65,122.35,122.54,76470.0,122.62,122.65,122.35,122.54,76470.0
2025-05-09 15:20:00,122.54,122.62,122.46,122.46,66403.0,122.54,122.62,122.46,122.46,66403.0
2025-05-09 15:30:00,122.46,122.53,122.36,122.42,67114.0,122.46,122.53,122.36,122.42,67114.0
2025-05-09 15:40:00,122.43,122.49,122.13,122.25,111897.0,122.43,122.49,122.13,122.25,111897.0
2025-05-09 15:50:00,122.26,122.3,121.94,122.02,224226.0,122.26,122.3,121.94,122.02,224226.0
2025-05-12 09:30:00,126.35,128.03,125.53,127.88,214979.0,126.35,128.03,125.53,127.88,214979.0
2025-05-12 09:40:00,127.86,128.36,126.76,126.76,92369.0,127.86,128.36,126.76,126.76,92369.0
2025-05-12 09:50:00,126.75,126.92,125.29,125.42,177983.0,126.75,126.92,125.29,125.42,177983.0
2025-05-12 10:00:00,125.42,125.81,124.91,125.05,158089.0,125.42,125.81,124.91,125.05,158089.0
2025-05-12 10:10:00,125.01,125.03,124.41,124.85,94728.0,125.01,125.03,124.41,124.85,94728.0
2025-05-12 10:20:00,124.85,125.12,124.61,124.72,87594.0,124.85,125.12,124.61,124.72,87594.0
2025-05-12 10:30:00,124.73,125.35,124.57,125.35,46704.0,124.73,125.35,124.57,125.35,46704.0
2025-05-12 10:40:00,125.3,125.86,125.29,125.69,43265.0,125.3,125.86,125.29,125.69,43265.0
2025-05-12 10:50:00,125.7,125.89,125.13,125.14,39783.0,125.7,125.89,125.13,125.14,39783.0
2025-05-12 11:00:00,125.21,125.22,124.4,124.54,33103.0,125.21,125.22,124.4,124.54,33103.0
2025-05-12 11:10:00,124.54,124.54,124.19,124.31,29317.0,124.54,124.54,124.19,124.31,29317.0
2025-05-12 11:20:00,124.31,125.04,124.22,124.9,65963.0,124.31,125.04,124.22,124.9,65963.0
2025-05-12 11:30:00,124.98,125.22,124.87,125.04,31439.0,124.98,125.22,124.87,125.04,31439.0
2025-05-12 11:40:00,124.97,125.17,124.77,124.91,29323.0,124.97,125.17,124.77,124.91,29323.0
2025-05-12 11:50:00,124.9,124.92,124.64,124.83,30935.0,124.9,124.92,124.64,124.83,30935.0
2025-05-12 12:00:00,124.84,125.22,124.75,125.22,21012.0,124.84,125.22,124.75,125.22,21012.0
2025-05-12 12:10:00,125.16,125.28,124.97,124.98,38682.0,125.16,125.28,124.97,124.98,38682.0
2025-05-12 12:20:00,124.98,125.1,124.79,124.82,22716.0,124.98,125.1,124.79,124.82,22716.0
2025-05-12 12:30:00,124.82,124.88,124.6,124.66,32772.0,124.82,124.88,124.6,124.66,32772.0
2025-05-12 12:40:00,124.66,124.98,124.63,124.96,31623.0,124.66,124.98,124.63,124.96,31623.0
2025-05-12 12:50:00,124.96,125.19,124.92,125.13,38242.0,124.96,125.19,124.92,125.13,38242.0
2025-05-12 13:00:00,125.17,125.48,125.11,125.44,33466.0,125.17,125.48,125.11,125.44,33466.0
2025-05-12 13:10:00,125.42,125.42,125.09,125.12,32820.0,125.42,125.42,125.09,125.12,32820.0
2025-05-12 13:20:00,125.15,125.4,125.04,125.37,27806.0,125.15,125.4,125.04,125.37,27806.0
2025-05-12 13:30:00,125.37,125.63,125.33,125.46,24435.0,125.37,125.63,125.33,125.46,24435.0
2025-05-12 13:40:00,125.46,125.61,125.41,125.5,16782.0,125.46,125.61,125.41,125.5,16782.0
2025-05-12 13:50:00,125.51,125.67,125.51,125.59,50826.0,125.51,125.67,125.51,125.59,50826.0
2025-05-12 14:00:00,125.59,125.67,125.44,125.44,30363.0,125.59,125.67,125.44,125.44,30363.0
2025-05-12 14:10:00,125.46,125.8,125.46,125.79,17289.0,125.46,125.8,125.46,125.79,17289.0
2025-05-12 14:20:00,125.81,125.84,125.63,125.7,18290.0,125.81,125.84,125.63,125.7,18290.0
2025-05-12 14:30:00,125.72,125.93,125.72,125.87,31463.0,125.72,125.93,125.72,125.87,31463.0
2025-05-12 14:40:00,125.87,125.89,125.74,125.76,19109.0,125.87,125.89,125.74,125.76,19109.0
2025-05-12 14:50:00,125.76,125.76,125.57,125.6,22757.0,125.76,125.76,125.57,125.6,22757.0
2025-05-12 15:00:00,125.6,125.76,125.58,125.71,21771.0,125.6,125.76,125.58,125.71,21771.0
2025-05-12 15:10:00,125.69,125.69,125.27,125.48,32582.0,125.69,125.69,125.27,125.48,32582.0
2025-05-12 15:20:00,125.49,125.49,125.23,125.23,24238.0,125.49,125.49,125.23,125.23,24238.0
2025-05-12 15:30:00,125.21,125.5,125.21,125.5,42310.0,125.21,125.5,125.21,125.5,42310.0
2025-05-12 15:40:00,125.47,125.7,125.38,125.61,32158.0,125.47,125.7,125.38,125.61,32158.0
2025-05-12 15:50:00,125.62,126.18,125.57,126.14,194314.0,125.62,126.18,125.57,126.14,194314.0
2025-05-13 09:30:00,127.77,127.83,126.97,127.7,85144.0,127.77,127.83,126.97,127.7,85144.0
2025-05-13 09:40:00,127.62,127.99,126.18,126.28,74869.0,127.62,127.99,126.18,126.28,74869.0
2025-05-13 09:50:00,126.24,126.79,126.09,126.58,70235.0,126.24,126.79,126.09,126.58,70235.0
2025-05-13 10:00:00,126.58,127.1,126.49,126.75,85509.0,126.58,127.1,126.49,126.75,85509.0
2025-05-13 10:10:00,126.73,127.32,126.47,127.24,74950.0,126.73,127.32,126.47,127.24,74950.0
2025-05-13 10:20:00,127.24,127.66,127.15,127.16,56947.0,127.24,127.66,127.15,127.16,56947.0
2025-05-13 10:30:00,127.1,127.58,127.09,127.28,28460.0,127.1,127.58,127.09,127.28,28460.0
2025-05-13 10:40:00,127.33,127.37,127.02,127.02,20283.0,127.33,127.37,127.02,127.02,20283.0
2025-05-13 10:50:00,127.09,127.21,126.97,127.05,25693.0,127.09,127.21,126.97,127.05,25693.0
2025-05-13 11:00:00,127.06,127.06,126.72,126.72,30167.0,127.06,127.06,126.72,126.72,30167.0
2025-05-13 11:10:00,126.76,127.05,126.6,126.99,26566.0,126.76,127.05,126.6,126.99,26566.0
2025-05-13 11:20:00,126.99,127.27,126.91,127.06,37410.0,126.99,127.27,126.91,127.06,37410.0
2025-05-13 11:30:00,127.06,127.13,126.89,126.92,21743.0,127.06,127.13,126.89,126.92,21743.0
2025-05-13 11:40:00,126.85,126.85,126.64,126.66,15980.0,126.85,126.85,126.64,126.66,15980.0
2025-05-13 11:50:00,126.64,126.72,126.45,126.51,47448.0,126.64,126.72,126.45,126.51,47448.0
2025-05-13 12:00:00,126.51,126.53,126.24,126.37,19919.0,126.51,126.53,126.24,126.37,19919.0
2025-05-13 12:10:00,126.32,126.59,126.27,126.55,34915.0,126.32,126.59,126.27,126.55,34915.0
2025-05-13 12:20:00,126.55,126.97,126.55,126.64,11361.0,126.55,126.97,126.55,126.64,11361.0
2025-05-13 12:30:00,126.66,126.9,126.65,126.9,8967.0,126.66,126.9,126.65,126.9,8967.0
2025-05-13 12:40:00,126.9,126.96,126.72,126.72,17578.0,126.9,126.96,126.72,126.72,17578.0
2025-05-13 12:50:00,126.68,126.69,126.19,126.25,19231.0,126.68,126.69,126.19,126.25,19231.0
2025-05-13 13:00:00,126.29,126.39,126.22,126.31,14143.0,126.29,126.39,126.22,126.31,14143.0
2025-05-13 13:10:00,126.31,126.5,126.29,126.5,14382.0,126.31,126.5,126.29,126.5,14382.0
2025-05-13 13:20:00,126.5,126.88,126.48,126.88,39256.0,126.5,126.88,126.48,126.88,39256.0
2025-05-13 13:30:00,126.85,128.05,126.85,127.38,206607.0,126.85,128.05,126.85,127.38,206607.0
2025-05-13 13:40:00,127.38,127.48,127.24,127.31,29279.0,127.38,127.48,127.24,127.31,29279.0
2025-05-13 13:50:00,127.33,127.48,127.24,127.32,31241.0,127.33,127.48,127.24,127.32,31241.0
2025-05-13 14:00:00,127.34,127.48,127.28,127.33,30359.0,127.34,127.48,127.28,127.33,30359.0
2025-05-13 14:10:00,127.34,127.51,127.33,127.43,21518.0,127.34,127.51,127.33,127.43,21518.0
2025-05-13 14:20:00,127.46,127.58,127.35,127.44,35610.0,127.46,127.58,127.35,127.44,35610.0
2025-05-13 14:30:00,127.44,127.45,127.12,127.15,31710.0,127.44,127.45,127.12,127.15,31710.0
2025-05-13 14:40:00,127.14,127.14,126.86,127.0,20295.0,127.14,127.14,126.86,127.0,20295.0
2025-05-13 14:50:00,126.98,127.08,126.92,127.05,18056.0,126.98,127.08,126.92,127.05,18056.0
2025-05-13 15:00:00,127.05,127.05,126.84,126.84,17589.0,127.05,127.05,126.84,126.84,17589.0
2025-05-13 15:10:00,126.88,126.95,126.84,126.85,23393.0,126.88,126.95,126.84,126.85,23393.0
2025-05-13 15:20:00,126.83,126.9,126.71,126.78,21006.0,126.83,126.9,126.71,126.78,21006.0
2025-05-13 15:30:00,126.8,127.05,126.8,127.02,28141.0,126.8,127.05,126.8,127.02,28141.0
2025-05-13 15:40:00,127.02,127.12,126.73,126.76,35186.0,127.02,127.12,126.73,126.76,35186.0
2025-05-13 15:50:00,126.77,126.86,126.25,126.37,146282.0,126.77,126.86,126.25,126.37,146282.0
2025-05-14 09:30:00,125.9,126.09,124.55,125.08,51177.0,125.9,126.09,124.55,125.08,51177.0
2025-05-14 09:40:00,125.01,125.47,125.01,125.39,28782.0,125.01,125.47,125.01,125.39,28782.0
2025-05-14 09:50:00,125.34,125.59,124.96,125.14,39328.0,125.34,125.59,124.96,125.14,39328.0
2025-05-14 10:00:00,125.19,125.19,124.67,124.67,58123.0,125.19,125.19,124.67,124.67,58123.0
2025-05-14 10:10:00,124.69,124.91,124.45,124.55,30945.0,124.69,124.91,124.45,124.55,30945.0
2025-05-14 10:20:00,124.53,124.9,124.31,124.73,29653.0,124.53,124.9,124.31,124.73,29653.0
2025-05-14 10:30:00,124.73,124.98,124.39,124.54,46776.0,124.73,124.98,124.39,124.54,46776.0
2025-05-14 10:40:00,124.49,124.75,124.43,124.75,62848.0,124.49,124.75,124.43,124.75,62848.0
2025-05-14 10:50:00,124.71,124.81,124.58,124.61,24514.0,124.71,124.81,124.58,124.61,24514.0
2025-05-14 11:00:00,124.61,124.61,123.91,124.06,38823.0,124.61,124.61,123.91,124.06,38823.0
2025-05-14 11:10:00,124.04,124.22,124.03,124.1,17549.0,124.04,124.22,124.03,124.1,17549.0
2025-05-14 11:20:00,124.12,124.31,123.94,124.0,28608.0,124.12,124.31,123.94,124.0,28608.0
2025-05-14 11:30:00,123.97,124.07,123.85,123.9,22127.0,123.97,124.07,123.85,123.9,22127.0
2025-05-14 11:40:00,123.89,124.18,123.89,124.14,30309.0,123.89,124.18,123.89,124.14,30309.0
2025-05-14 11:50:00,124.15,124.75,124.11,124.68,90831.0,124.15,124.75,124.11,124.68,90831.0
2025-05-14 12:00:00,124.67,124.97,124.62,124.75,60637.0,124.67,124.97,124.62,124.75,60637.0
2025-05-14 12:10:00,124.76,124.88,124.47,124.67,44922.0,124.76,124.88,124.47,124.67,44922.0
2025-05-14 12:20:00,124.62,124.68,124.16,124.17,26380.0,124.62,124.68,124.16,124.17,26380.0
2025-05-14 12:30:00,124.19,124.32,124.05,124.12,30222.0,124.19,124.32,124.05,124.12,30222.0
2025-05-14 12:40:00,124.12,124.14,123.76,123.87,34093.0,124.12,124.14,123.76,123.87,34093.0
2025-05-14 12:50:00,123.86,123.86,123.69,123.73,34668.0,123.86,123.86,123.69,123.73,34668.0
2025-05-14 13:00:00,123.71,123.91,123.66,123.85,47563.0,123.71,123.91,123.66,123.85,47563.0
2025-05-14 13:10:00,123.85,123.85,123.42,123.42,40430.0,123.85,123.85,123.42,123.42,40430.0
2025-05-14 13:20:00,123.42,123.46,122.91,123.11,55334.0,123.42,123.46,122.91,123.11,55334.0
2025-05-14 13:30:00,123.11,123.44,123.07,123.33,57505.0,123.11,123.44,123.07,123.33,57505.0
2025-05-14 13:40:00,123.33,123.41,123.14,123.19,30968.0,123.33,123.41,123.14,123.19,30968.0
2025-05-14 13:50:00,123.19,123.26,123.1,123.11,28859.0,123.19,123.26,123.1,123.11,28859.0
2025-05-14 14:00:00,123.11,123.13,122.93,122.97,32476.0,123.11,123.13,122.93,122.97,32476.0
2025-05-14 14:10:00,123.0,123.02,122.64,122.91,57927.0,123.0,123.02,122.64,122.91,57927.0
2025-05-14 14:20:00,122.92,122.99,122.8,122.97,45991.0,122.92,122.99,122.8,122.97,45991.0
2025-05-14 14:30:00,123.0,123.14,122.9,122.92,75111.0,123.0,123.14,122.9,122.92,75111.0
2025-05-14 14:40:00,122.88,122.97,122.75,122.87,28254.0,122.88,122.97,122.75,122.87,28254.0
2025-05-14 14:50:00,122.84,122.92,122.8,122.89,26509.0,122.84,122.92,122.8,122.89,26509.0
2025-05-14 15:00:00,122.89,122.93,122.5,122.57,69251.0,122.89,122.93,122.5,122.57,69251.0
2025-05-14 15:10:00,122.57,122.78,122.54,122.61,85049.0,122.57,122.78,122.54,122.61,85049.0
2025-05-14 15:20:00,122.61,122.64,122.2,122.23,70234.0,122.61,122.64,122.2,122.23,70234.0
2025-05-14 15:30:00,122.21,122.26,121.88,121.9,104276.0,122.21,122.26,121.88,121.9,104276.0
2025-05-14 15:40:00,121.92,122.1,121.87,122.07,87448.0,121.92,122.1,121.87,122.07,87448.0
2025-05-14 15:50:00,122.09,122.13,121.63,122.07,428152.0,122.09,122.13,121.63,122.07,428152.0
2025-05-15 09:30:00,122.42,122.7,121.06,121.22,77420.0,122.42,122.7,121.06,121.22,77420.0
2025-05-15 09:40:00,121.22,121.38,120.52,120.61,47737.0,121.22,121.38,120.52,120.61,47737.0
2025-05-15 09:50:00,120.64,120.73,120.09,120.71,84915.0,120.64,120.73,120.09,120.71,84915.0
2025-05-15 10:00:00,120.72,121.32,120.66,121.29,67113.0,120.72,121.32,120.66,121.29,67113.0
2025-05-15 10:10:00,121.3,121.66,121.28,121.29,37380.0,121.3,121.66,121.28,121.29,37380.0
2025-05-15 10:20:00,121.3,121.37,121.02,121.07,41859.0,121.3,121.37,121.02,121.07,41859.0
2025-05-15 10:30:00,121.11,121.47,121.11,121.26,235478.0,121.11,121.47,121.11,121.26,235478.0
2025-05-15 10:40:00,121.23,121.59,121.06,121.57,91520.0,121.23,121.59,121.06,121.57,91520.0
2025-05-15 10:50:00,121.57,122.2,121.55,122.14,43333.0,121.57,122.2,121.55,122.14,43333.0
2025-05-15 11:00:00,122.16,122.4,122.09,122.36,65378.0,122.16,122.4,122.09,122.36,65378.0
2025-05-15 11:10:00,122.36,122.55,122.33,122.46,40190.0,122.36,122.55,122.33,122.46,40190.0
2025-05-15 11:20:00,122.42,122.6,122.36,122.57,36294.0,122.42,122.6,122.36,122.57,36294.0
2025-05-15 11:30:00,122.57,122.57,122.26,122.38,40143.0,122.57,122.57,122.26,122.38,40143.0
2025-05-15 11:40:00,122.4,122.7,122.4,122.66,22016.0,122.4,122.7,122.4,122.66,22016.0
2025-05-15 11:50:00,122.66,122.85,122.51,122.75,43034.0,122.66,122.85,122.51,122.75,43034.0
2025-05-15 12:00:00,122.78,122.78,122.54,122.66,28729.0,122.78,122.78,122.54,122.66,28729.0
2025-05-15 12:10:00,122.66,122.8,122.59,122.61,27540.0,122.66,122.8,122.59,122.61,27540.0
2025-05-15 12:20:00,122.58,122.7,122.53,122.59,23343.0,122.58,122.7,122.53,122.59,23343.0
2025-05-15 12:30:00,122.62,122.74,122.59,122.68,17045.0,122.62,122.74,122.59,122.68,17045.0
2025-05-15 12:40:00,122.65,122.91,122.65,122.75,23746.0,122.65,122.91,122.65,122.75,23746.0
2025-05-15 12:50:00,122.77,122.98,122.76,122.98,35082.0,122.77,122.98,122.76,122.98,35082.0
2025-05-15 13:00:00,123.0,123.18,122.8,122.8,23464.0,123.0,123.18,122.8,122.8,23464.0
2025-05-15 13:10:00,122.79,122.79,122.5,122.52,15170.0,122.79,122.79,122.5,122.52,15170.0
2025-05-15 13:20:00,122.49,122.59,122.35,122.48,18331.0,122.49,122.59,122.35,122.48,18331.0
2025-05-15 13:30:00,122.48,122.53,122.33,122.42,21528.0,122.48,122.53,122.33,122.42,21528.0
2025-05-15 13:40:00,122.42,122.45,122.22,122.34,19092.0,122.42,122.45,122.22,122.34,19092.0
2025-05-15 13:50:00,122.34,122.4,122.22,122.23,32859.0,122.34,122.4,122.22,122.23,32859.0
2025-05-15 14:00:00,122.25,122.37,122.16,122.23,27624.0,122.25,122.37,122.16,122.23,27624.0
2025-05-15 14:10:00,122.23,122.63,122.21,122.54,25410.0,122.23,122.63,122.21,122.54,25410.0
2025-05-15 14:20:00,122.54,122.56,122.42,122.52,25690.0,122.54,122.56,122.42,122.52,25690.0
2025-05-15 14:30:00,122.53,122.67,122.51,122.6,25165.0,122.53,122.67,122.51,122.6,25165.0
2025-05-15 14:40:00,122.6,122.83,122.6,122.83,24507.0,122.6,122.83,122.6,122.83,24507.0
2025-05-15 14:50:00,122.81,122.88,122.74,122.83,25464.0,122.81,122.88,122.74,122.83,25464.0
2025-05-15 15:00:00,122.82,122.88,122.73,122.79,27691.0,122.82,122.88,122.73,122.79,27691.0
2025-05-15 15:10:00,122.82,122.99,122.79,122.94,34491.0,122.82,122.99,122.79,122.94,34491.0
2025-05-15 15:20:00,122.95,123.18,122.9,123.12,34941.0,122.95,123.18,122.9,123.12,34941.0
2025-05-15 15:30:00,123.12,123.27,123.02,123.06,42007.0,123.12,123.27,123.02,123.06,42007.0
2025-05-15 15:40:00,123.04,123.23,123.0,123.03,35396.0,123.04,123.23,123.0,123.03,35396.0
2025-05-15 15:50:00,123.05,123.4,122.92,123.39,182764.0,123.05,123.4,122.92,123.39,182764.0
2025-05-16 09:30:00,123.38,124.11,123.17,123.59,146545.0,123.38,124.11,123.17,123.59,146545.0
2025-05-16 09:40:00,123.59,123.71,122.87,123.3,54491.0,123.59,123.71,122.87,123.3,54491.0
2025-05-16 09:50:00,123.3,124.16,123.21,124.16,50239.0,123.3,124.16,123.21,124.16,50239.0
2025-05-16 10:00:00,124.11,124.26,123.59,123.68,49985.0,124.11,124.26,123.59,123.68,49985.0
2025-05-16 10:10:00,123.74,123.89,123.48,123.57,36139.0,123.74,123.89,123.48,123.57,36139.0
2025-05-16 10:20:00,123.58,124.09,123.47,124.03,38750.0,123.58,124.09,123.47,124.03,38750.0
2025-05-16 10:30:00,124.02,124.15,123.92,124.06,23999.0,124.02,124.15,123.92,124.06,23999.0
2025-05-16 10:40:00,124.09,124.17,123.88,124.01,19289.0,124.09,124.17,123.88,124.01,19289.0
2025-05-16 10:50:00,123.98,124.09,123.72,124.05,37055.0,123.98,124.09,123.72,124.05,37055.0
2025-05-16 11:00:00,124.01,124.06,123.72,123.82,19529.0,124.01,124.06,123.72,123.82,19529.0
2025-05-16 11:10:00,123.86,124.15,123.86,124.1,26681.0,123.86,124.15,123.86,124.1,26681.0
2025-05-16 11:20:00,124.16,124.23,124.02,124.2,37366.0,124.16,124.23,124.02,124.2,37366.0
2025-05-16 11:30:00,124.2,124.5,124.13,124.49,34547.0,124.2,124.5,124.13,124.49,34547.0
2025-05-16 11:40:00,124.5,124.5,124.32,124.47,26487.0,124.5,124.5,124.32,124.47,26487.0
2025-05-16 11:50:00,124.47,124.63,124.39,124.44,30097.0,124.47,124.63,124.39,124.44,30097.0
2025-05-16 12:00:00,124.43,124.51,124.37,124.51,10673.0,124.43,124.51,124.37,124.51,10673.0
2025-05-16 12:10:00,124.53,124.95,124.52,124.89,32129.0,124.53,124.95,124.52,124.89,32129.0
2025-05-16 12:20:00,124.9,125.11,124.89,124.98,26117.0,124.9,125.11,124.89,124.98,26117.0
2025-05-16 12:30:00,124.98,125.09,124.94,125.04,19282.0,124.98,125.09,124.94,125.04,19282.0
2025-05-16 12:40:00,125.03,125.14,124.91,124.96,14469.0,125.03,125.14,124.91,124.96,14469.0
2025-05-16 12:50:00,124.94,124.99,124.83,124.99,11600.0,124.94,124.99,124.83,124.99,11600.0
2025-05-16 13:00:00,125.02,125.16,125.0,125.05,16535.0,125.02,125.16,125.0,125.05,16535.0
2025-05-16 13:10:00,125.0,125.34,124.97,125.25,17702.0,125.0,125.34,124.97,125.25,17702.0
2025-05-16 13:20:00,125.29,125.29,125.0,125.03,11122.0,125.29,125.29,125.0,125.03,11122.0
2025-05-16 13:30:00,125.02,125.17,125.01,125.07,11597.0,125.02,125.17,125.01,125.07,11597.0
2025-05-16 13:40:00,125.1,125.16,125.01,125.09,16518.0,125.1,125.16,125.01,125.09,16518.0
2025-05-16 13:50:00,125.12,125.13,124.98,125.01,14043.0,125.12,125.13,124.98,125.01,14043.0
2025-05-16 14:00:00,124.99,125.19,124.98,125.19,21360.0,124.99,125.19,124.98,125.19,21360.0
2025-05-16 14:10:00,125.21,125.4,125.13,125.3,13998.0,125.21,125.4,125.13,125.3,13998.0
2025-05-16 14:20:00,125.29,125.38,125.25,125.28,20978.0,125.29,125.38,125.25,125.28,20978.0
2025-05-16 14:30:00,125.28,125.3,125.16,125.22,14210.0,125.28,125.3,125.16,125.22,14210.0
2025-05-16 14:40:00,125.23,125.46,125.23,125.45,22150.0,125.23,125.46,125.23,125.45,22150.0
2025-05-16 14:50:00,125.42,125.47,125.34,125.34,20014.0,125.42,125.47,125.34,125.34,20014.0
2025-05-16 15:00:00,125.35,125.46,125.34,125.41,10603.0,125.35,125.46,125.34,125.41,10603.0
2025-05-16 15:10:00,125.4,125.55,125.35,125.5,25143.0,125.4,125.55,125.35,125.5,25143.0
2025-05-16 15:20:00,125.47,125.47,125.28,125.29,27547.0,125.47,125.47,125.28,125.29,27547.0
2025-05-16 15:30:00,125.32,125.33,125.19,125.27,33170.0,125.32,125.33,125.19,125.27,33170.0
2025-05-16 15:40:00,125.27,125.34,125.11,125.28,51511.0,125.27,125.34,125.11,125.28,51511.0
2025-05-16 15:50:00,125.29,125.78,125.26,125.75,216597.0,125.29,125.78,125.26,125.75,216597.0
2025-05-19 09:30:00,123.08,124.23,123.08,123.81,69191.0,123.08,124.23,123.08,123.81,69191.0
2025-05-19 09:40:00,123.78,123.93,123.29,123.46,47859.0,123.78,123.93,123.29,123.46,47859.0
2025-05-19 09:50:00,123.49,123.58,123.08,123.15,67248.0,123.49,123.58,123.08,123.15,67248.0
2025-05-19 10:00:00,123.15,123.86,122.87,123.79,34919.0,123.15,123.86,122.87,123.79,34919.0
2025-05-19 10:10:00,123.8,124.28,123.76,124.09,30496.0,123.8,124.28,123.76,124.09,30496.0
2025-05-19 10:20:00,124.19,124.19,123.62,123.87,23787.0,124.19,124.19,123.62,123.87,23787.0
2025-05-19 10:30:00,123.86,124.07,123.79,123.98,20005.0,123.86,124.07,123.79,123.98,20005.0
2025-05-19 10:40:00,123.91,123.94,123.79,123.94,11931.0,123.91,123.94,123.79,123.94,11931.0
2025-05-19 10:50:00,123.95,124.25,123.91,124.18,23495.0,123.95,124.25,123.91,124.18,23495.0
2025-05-19 11:00:00,124.18,124.54,124.17,124.48,44287.0,124.18,124.54,124.17,124.48,44287.0
2025-05-19 11:10:00,124.5,124.82,124.5,124.82,15305.0,124.5,124.82,124.5,124.82,15305.0
2025-05-19 11:20:00,124.8,124.86,124.73,124.75,29011.0,124.8,124.86,124.73,124.75,29011.0
2025-05-19 11:30:00,124.78,124.83,124.57,124.71,17822.0,124.78,124.83,124.57,124.71,17822.0
2025-05-19 11:40:00,124.73,124.83,124.55,124.55,13005.0,124.73,124.83,124.55,124.55,13005.0
2025-05-19 11:50:00,124.57,124.75,124.5,124.71,13848.0,124.57,124.75,124.5,124.71,13848.0
2025-05-19 12:00:00,124.74,124.88,124.7,124.83,11278.0,124.74,124.88,124.7,124.83,11278.0
2025-05-19 12:10:00,124.82,125.01,124.81,124.85,27982.0,124.82,125.01,124.81,124.85,27982.0
2025-05-19 12:20:00,124.87,124.93,124.82,124.93,12147.0,124.87,124.93,124.82,124.93,12147.0
2025-05-19 12:30:00,124.91,125.11,124.9,125.1,12503.0,124.91,125.11,124.9,125.1,12503.0
2025-05-19 12:40:00,125.07,125.07,124.89,125.02,9580.0,125.07,125.07,124.89,125.02,9580.0
2025-05-19 12:50:00,125.05,125.2,125.01,125.05,10762.0,125.05,125.2,125.01,125.05,10762.0
2025-05-19 13:00:00,125.02,125.11,125.0,125.1,9870.0,125.02,125.11,125.0,125.1,9870.0
2025-05-19 13:10:00,125.1,125.18,125.06,125.07,13444.0,125.1,125.18,125.06,125.07,13444.0
2025-05-19 13:20:00,125.02,125.17,124.9,125.14,18877.0,125.02,125.17,124.9,125.14,18877.0
2025-05-19 13:30:00,125.16,125.19,125.04,125.1,13743.0,125.16,125.19,125.04,125.1,13743.0
2025-05-19 13:40:00,125.07,125.13,124.97,125.05,11679.0,125.07,125.13,124.97,125.05,11679.0
2025-05-19 13:50:00,125.02,125.08,124.96,124.99,12230.0,125.02,125.08,124.96,124.99,12230.0
2025-05-19 14:00:00,125.02,125.07,124.91,124.91,16467.0,125.02,125.07,124.91,124.91,16467.0
2025-05-19 14:10:00,124.89,124.91,124.72,124.74,13684.0,124.89,124.91,124.72,124.74,13684.0
2025-05-19 14:20:00,124.77,124.79,124.65,124.72,18565.0,124.77,124.79,124.65,124.72,18565.0
2025-05-19 14:30:00,124.76,124.93,124.76,124.87,14449.0,124.76,124.93,124.76,124.87,14449.0
2025-05-19 14:40:00,124.87,124.94,124.84,124.87,17393.0,124.87,124.94,124.84,124.87,17393.0
2025-05-19 14:50:00,124.87,124.89,124.76,124.82,16594.0,124.87,124.89,124.76,124.82,16594.0
2025-05-19 15:00:00,124.81,124.87,124.77,124.83,13128.0,124.81,124.87,124.77,124.83,13128.0
2025-05-19 15:10:00,124.84,124.9,124.82,124.86,21148.0,124.84,124.9,124.82,124.86,21148.0
2025-05-19 15:20:00,124.85,124.88,124.79,124.88,19172.0,124.85,124.88,124.79,124.88,19172.0
2025-05-19 15:30:00,124.87,124.98,124.86,124.95,35881.0,124.87,124.98,124.86,124.95,35881.0
2025-05-19 15:40:00,124.94,124.98,124.76,124.92,43585.0,124.94,124.98,124.76,124.92,43585.0
2025-05-19 15:50:00,124.95,125.15,124.81,124.92,180325.0,124.95,125.15,124.81,124.92,180325.0
2025-05-20 09:30:00,124.49,125.29,124.49,125.08,36819.0,124.49,125.29,124.49,125.08,36819.0
2025-05-20 09:40:00,124.94,125.13,124.68,125.01,18256.0,124.94,125.13,124.68,125.01,18256.0
2025-05-20 09:50:00,124.98,125.12,124.87,124.96,17245.0,124.98,125.12,124.87,124.96,17245.0
2025-05-20 10:00:00,124.96,125.43,124.88,124.98,18799.0,124.96,125.43,124.88,124.98,18799.0
2025-05-20 10:10:00,124.99,125.04,124.55,124.57,12061.0,124.99,125.04,124.55,124.57,12061.0
2025-05-20 10:20:00,124.6,125.08,124.6,125.01,19745.0,124.6,125.08,124.6,125.01,19745.0
2025-05-20 10:30:00,125.03,125.11,124.89,125.1,19218.0,125.03,125.11,124.89,125.1,19218.0
2025-05-20 10:40:00,125.11,125.14,124.94,124.94,59747.0,125.11,125.14,124.94,124.94,59747.0
2025-05-20 10:50:00,124.93,125.03,124.8,124.84,18050.0,124.93,125.03,124.8,124.84,18050.0
2025-05-20 11:00:00,124.79,124.85,124.65,124.85,9488.0,124.79,124.85,124.65,124.85,9488.0
2025-05-20 11:10:00,124.88,125.13,124.84,125.09,9560.0,124.88,125.13,124.84,125.09,9560.0
2025-05-20 11:20:00,125.09,125.17,124.92,124.92,14935.0,125.09,125.17,124.92,124.92,14935.0
2025-05-20 11:30:00,124.98,124.98,124.72,124.75,10768.0,124.98,124.98,124.72,124.75,10768.0
2025-05-20 11:40:00,124.75,124.75,124.41,124.43,8675.0,124.75,124.75,124.41,124.43,8675.0
2025-05-20 11:50:00,124.45,124.55,124.38,124.45,9810.0,124.45,124.55,124.38,124.45,9810.0
2025-05-20 12:00:00,124.42,124.42,124.0,124.0,13904.0,124.42,124.42,124.0,124.0,13904.0
2025-05-20 12:10:00,123.99,124.06,123.87,124.04,13130.0,123.99,124.06,123.87,124.04,13130.0
2025-05-20 12:20:00,124.06,124.06,123.84,123.86,16185.0,124.06,124.06,123.84,123.86,16185.0
2025-05-20 12:30:00,123.83,123.87,123.3,123.4,17985.0,123.83,123.87,123.3,123.4,17985.0
2025-05-20 12:40:00,123.42,123.74,123.35,123.74,12544.0,123.42,123.74,123.35,123.74,12544.0
2025-05-20 12:50:00,123.73,123.94,123.63,123.88,15649.0,123.73,123.94,123.63,123.88,15649.0
2025-05-20 13:00:00,123.87,123.98,123.79,123.83,13739.0,123.87,123.98,123.79,123.83,13739.0
2025-05-20 13:10:00,123.82,124.04,123.82,123.93,17489.0,123.82,124.04,123.82,123.93,17489.0
2025-05-20 13:20:00,123.88,123.94,123.83,123.88,9576.0,123.88,123.94,123.83,123.88,9576.0
2025-05-20 13:30:00,123.87,123.88,123.76,123.77,12013.0,123.87,123.88,123.76,123.77,12013.0
2025-05-20 13:40:00,123.74,124.01,123.74,124.01,19264.0,123.74,124.01,123.74,124.01,19264.0
2025-05-20 13:50:00,124.0,124.01,123.89,123.99,12058.0,124.0,124.01,123.89,123.99,12058.0
2025-05-20 14:00:00,123.98,123.98,123.82,123.83,17108.0,123.98,123.98,123.82,123.83,17108.0
2025-05-20 14:10:00,123.81,123.84,123.54,123.54,11228.0,123.81,123.84,123.54,123.54,11228.0
2025-05-20 14:20:00,123.52,123.52,123.17,123.31,25024.0,123.52,123.52,123.17,123.31,25024.0
2025-05-20 14:30:00,123.29,123.29,122.98,123.19,35811.0,123.29,123.29,122.98,123.19,35811.0
2025-05-20 14:40:00,123.17,123.17,122.8,122.92,27571.0,123.17,123.17,122.8,122.92,27571.0
2025-05-20 14:50:00,122.92,122.93,122.66,122.71,57708.0,122.92,122.93,122.66,122.71,57708.0
2025-05-20 15:00:00,122.74,122.75,122.39,122.52,47288.0,122.74,122.75,122.39,122.52,47288.0
2025-05-20 15:10:00,122.54,122.61,122.41,122.51,56591.0,122.54,122.61,122.41,122.51,56591.0
2025-05-20 15:20:00,122.49,122.64,122.42,122.44,36430.0,122.49,122.64,122.42,122.44,36430.0
2025-05-20 15:30:00,122.46,122.57,122.39,122.41,40923.0,122.46,122.57,122.39,122.41,40923.0
2025-05-20 15:40:00,122.41,122.62,122.35,122.35,62825.0,122.41,122.62,122.35,122.35,62825.0
2025-05-20 15:50:00,122.35,122.73,122.31,122.68,186272.0,122.35,122.73,122.31,122.68,186272.0
2025-05-21 09:30:00,121.6,122.04,120.8,121.11,70096.0,121.6,122.04,120.8,121.11,70096.0
2025-05-21 09:40:00,121.11,121.2,120.46,120.7,108544.0,121.11,121.2,120.46,120.7,108544.0
2025-05-21 09:50:00,120.74,121.45,120.57,121.27,63075.0,120.74,121.45,120.57,121.27,63075.0
2025-05-21 10:00:00,121.3,121.68,121.23,121.41,46445.0,121.3,121.68,121.23,121.41,46445.0
2025-05-21 10:10:00,121.38,121.43,121.13,121.31,42747.0,121.38,121.43,121.13,121.31,42747.0
2025-05-21 10:20:00,121.39,121.52,121.31,121.42,32418.0,121.39,121.52,121.31,121.42,32418.0
2025-05-21 10:30:00,121.45,121.98,121.41,121.94,37020.0,121.45,121.98,121.41,121.94,37020.0
2025-05-21 10:40:00,121.98,122.13,121.72,121.98,24061.0,121.98,122.13,121.72,121.98,24061.0
2025-05-21 10:50:00,121.98,122.39,121.87,122.3,54454.0,121.98,122.39,121.87,122.3,54454.0
2025-05-21 11:00:00,122.3,122.44,122.15,122.43,25837.0,122.3,122.44,122.15,122.43,25837.0
2025-05-21 11:10:00,122.42,122.51,122.22,122.24,17985.0,122.42,122.51,122.22,122.24,17985.0
2025-05-21 11:20:00,122.23,122.27,122.08,122.09,20284.0,122.23,122.27,122.08,122.09,20284.0
2025-05-21 11:30:00,122.09,122.12,121.7,121.83,23908.0,122.09,122.12,121.7,121.83,23908.0
2025-05-21 11:40:00,121.81,121.81,121.62,121.7,24823.0,121.81,121.81,121.62,121.7,24823.0
2025-05-21 11:50:00,121.69,121.75,121.52,121.63,24261.0,121.69,121.75,121.52,121.63,24261.0
2025-05-21 12:00:00,121.66,121.86,121.6,121.85,20981.0,121.66,121.86,121.6,121.85,20981.0
2025-05-21 12:10:00,121.81,121.93,121.68,121.86,44163.0,121.81,121.93,121.68,121.86,44163.0
2025-05-21 12:20:00,121.86,122.04,121.85,121.96,23210.0,121.86,122.04,121.85,121.96,23210.0
2025-05-21 12:30:00,121.94,121.98,121.81,121.81,17651.0,121.94,121.98,121.81,121.81,17651.0
2025-05-21 12:40:00,121.81,122.02,121.78,121.98,35991.0,121.81,122.02,121.78,121.98,35991.0
2025-05-21 12:50:00,121.99,122.04,121.84,121.84,33621.0,121.99,122.04,121.84,121.84,33621.0
2025-05-21 13:00:00,121.85,121.86,121.26,121.31,57719.0,121.85,121.86,121.26,121.31,57719.0
2025-05-21 13:10:00,121.26,121.28,120.71,120.93,52973.0,121.26,121.28,120.71,120.93,52973.0
2025-05-21 13:20:00,120.93,120.93,119.76,119.82,159343.0,120.93,120.93,119.76,119.82,159343.0
2025-05-21 13:30:00,119.8,120.33,119.71,120.29,56839.0,119.8,120.33,119.71,120.29,56839.0
2025-05-21 13:40:00,120.25,120.34,119.85,119.97,92348.0,120.25,120.34,119.85,119.97,92348.0
2025-05-21 13:50:00,119.94,120.1,119.57,119.66,85801.0,119.94,120.1,119.57,119.66,85801.0
2025-05-21 14:00:00,119.73,119.78,119.51,119.58,79885.0,119.73,119.78,119.51,119.58,79885.0
2025-05-21 14:10:00,119.6,119.62,119.19,119.3,57451.0,119.6,119.62,119.19,119.3,57451.0
2025-05-21 14:20:00,119.28,119.65,119.17,119.56,79760.0,119.28,119.65,119.17,119.56,79760.0
2025-05-21 14:30:00,119.51,119.97,119.51,119.73,44207.0,119.51,119.97,119.51,119.73,44207.0
2025-05-21 14:40:00,119.74,119.86,119.68,119.7,42822.0,119.74,119.86,119.68,119.7,42822.0
2025-05-21 14:50:00,119.66,119.84,119.51,119.74,44485.0,119.66,119.84,119.51,119.74,44485.0
2025-05-21 15:00:00,119.77,119.99,119.72,119.72,40986.0,119.77,119.99,119.72,119.72,40986.0
2025-05-21 15:10:00,119.72,119.82,119.57,119.69,52685.0,119.72,119.82,119.57,119.69,52685.0
2025-05-21 15:20:00,119.67,119.75,119.24,119.33,48763.0,119.67,119.75,119.24,119.33,48763.0
2025-05-21 15:30:00,119.33,119.68,119.33,119.68,71825.0,119.33,119.68,119.33,119.68,71825.0
2025-05-21 15:40:00,119.68,119.83,119.45,119.55,60328.0,119.68,119.83,119.45,119.55,60328.0
2025-05-21 15:50:00,119.61,119.85,119.52,119.58,228638.0,119.61,119.85,119.52,119.58,228638.0
2025-05-22 09:30:00,118.73,119.09,118.3,118.79,92126.0,118.73,119.09,118.3,118.79,92126.0
2025-05-22 09:40:00,118.88,119.19,118.44,118.69,52797.0,118.88,119.19,118.44,118.69,52797.0
2025-05-22 09:50:00,118.66,119.06,118.62,118.76,41617.0,118.66,119.06,118.62,118.76,41617.0
2025-05-22 10:00:00,118.76,119.22,118.65,119.13,41008.0,118.76,119.22,118.65,119.13,41008.0
2025-05-22 10:10:00,119.12,119.13,118.73,119.02,62319.0,119.12,119.13,118.73,119.02,62319.0
2025-05-22 10:20:00,118.94,119.01,118.14,118.19,51551.0,118.94,119.01,118.14,118.19,51551.0
2025-05-22 10:30:00,118.22,118.33,117.75,117.79,57847.0,118.22,118.33,117.75,117.79,57847.0
2025-05-22 10:40:00,117.78,117.94,117.47,117.72,111390.0,117.78,117.94,117.47,117.72,111390.0
2025-05-22 10:50:00,117.72,118.08,117.71,118.08,45075.0,117.72,118.08,117.71,118.08,45075.0
2025-05-22 11:00:00,118.07,118.47,117.99,118.42,59118.0,118.07,118.47,117.99,118.42,59118.0
2025-05-22 11:10:00,118.45,118.48,117.9,118.06,51008.0,118.45,118.48,117.9,118.06,51008.0
2025-05-22 11:20:00,118.04,118.31,117.88,118.2,71784.0,118.04,118.31,117.88,118.2,71784.0
2025-05-22 11:30:00,118.17,118.64,118.15,118.61,72493.0,118.17,118.64,118.15,118.61,72493.0
2025-05-22 11:40:00,118.56,118.89,118.53,118.6,86222.0,118.56,118.89,118.53,118.6,86222.0
2025-05-22 11:50:00,118.6,118.72,118.5,118.57,31069.0,118.6,118.72,118.5,118.57,31069.0
2025-05-22 12:00:00,118.53,118.78,118.48,118.65,86069.0,118.53,118.78,118.48,118.65,86069.0
2025-05-22 12:10:00,118.64,118.81,118.61,118.73,73532.0,118.64,118.81,118.61,118.73,73532.0
2025-05-22 12:20:00,118.69,118.73,118.5,118.53,76284.0,118.69,118.73,118.5,118.53,76284.0
2025-05-22 12:30:00,118.57,118.6,118.45,118.45,19275.0,118.57,118.6,118.45,118.45,19275.0
2025-05-22 12:40:00,118.42,118.5,118.36,118.37,18190.0,118.42,118.5,118.36,118.37,18190.0
2025-05-22 12:50:00,118.36,118.41,118.18,118.23,20000.0,118.36,118.41,118.18,118.23,20000.0
2025-05-22 13:00:00,118.25,118.31,118.06,118.07,23825.0,118.25,118.31,118.06,118.07,23825.0
2025-05-22 13:10:00,118.04,118.24,118.01,118.18,25644.0,118.04,118.24,118.01,118.18,25644.0
2025-05-22 13:20:00,118.18,118.32,118.12,118.14,23055.0,118.18,118.32,118.12,118.14,23055.0
2025-05-22 13:30:00,118.14,118.48,118.02,118.44,29023.0,118.14,118.48,118.02,118.44,29023.0
2025-05-22 13:40:00,118.44,118.54,118.29,118.41,21127.0,118.44,118.54,118.29,118.41,21127.0
2025-05-22 13:50:00,118.41,118.49,118.35,118.41,17990.0,118.41,118.49,118.35,118.41,17990.0
2025-05-22 14:00:00,118.39,118.59,118.36,118.59,33931.0,118.39,118.59,118.36,118.59,33931.0
2025-05-22 14:10:00,118.54,118.75,118.4,118.74,25450.0,118.54,118.75,118.4,118.74,25450.0
2025-05-22 14:20:00,118.77,118.78,118.59,118.66,27012.0,118.77,118.78,118.59,118.66,27012.0
2025-05-22 14:30:00,118.63,118.64,118.45,118.47,23410.0,118.63,118.64,118.45,118.47,23410.0
2025-05-22 14:40:00,118.47,118.58,118.39,118.54,24208.0,118.47,118.58,118.39,118.54,24208.0
2025-05-22 14:50:00,118.54,118.86,118.54,118.84,18195.0,118.54,118.86,118.54,118.84,18195.0
2025-05-22 15:00:00,118.84,118.96,118.81,118.83,23156.0,118.84,118.96,118.81,118.83,23156.0
2025-05-22 15:10:00,118.8,118.98,118.76,118.98,15476.0,118.8,118.98,118.76,118.98,15476.0
2025-05-22 15:20:00,118.96,119.28,118.95,119.26,31844.0,118.96,119.28,118.95,119.26,31844.0
2025-05-22 15:30:00,119.26,119.38,119.23,119.31,39639.0,119.26,119.38,119.23,119.31,39639.0
2025-05-22 15:40:00,119.31,119.31,118.97,118.99,31735.0,119.31,119.31,118.97,118.99,31735.0
2025-05-22 15:50:00,118.99,119.14,118.74,118.89,126500.0,118.99,119.14,118.74,118.89,126500.0
2025-05-23 09:30:00,117.97,118.43,117.07,117.89,69054.0,117.97,118.43,117.07,117.89,69054.0
2025-05-23 09:40:00,117.92,118.55,117.85,118.51,42222.0,117.92,118.55,117.85,118.51,42222.0
2025-05-23 09:50:00,118.51,119.0,118.46,118.59,64731.0,118.51,119.0,118.46,118.59,64731.0
2025-05-23 10:00:00,118.57,119.3,118.52,118.99,96675.0,118.57,119.3,118.52,118.99,96675.0
2025-05-23 10:10:00,119.01,119.1,118.57,118.58,38146.0,119.01,119.1,118.57,118.58,38146.0
2025-05-23 10:20:00,118.67,118.9,118.3,118.65,62874.0,118.67,118.9,118.3,118.65,62874.0
2025-05-23 10:30:00,118.73,118.76,118.38,118.41,31741.0,118.73,118.76,118.38,118.41,31741.0
2025-05-23 10:40:00,118.36,118.53,118.17,118.34,75500.0,118.36,118.53,118.17,118.34,75500.0
2025-05-23 10:50:00,118.35,118.35,118.04,118.09,30621.0,118.35,118.35,118.04,118.09,30621.0
2025-05-23 11:00:00,118.13,118.5,118.13,118.46,20772.0,118.13,118.5,118.13,118.46,20772.0
2025-05-23 11:10:00,118.48,118.51,118.26,118.46,19570.0,118.48,118.51,118.26,118.46,19570.0
2025-05-23 11:20:00,118.53,118.69,118.49,118.58,17172.0,118.53,118.69,118.49,118.58,17172.0
2025-05-23 11:30:00,118.58,118.85,118.56,118.72,20615.0,118.58,118.85,118.56,118.72,20615.0
2025-05-23 11:40:00,118.76,118.78,118.62,118.71,13043.0,118.76,118.78,118.62,118.71,13043.0
2025-05-23 11:50:00,118.71,118.71,118.46,118.48,17714.0,118.71,118.71,118.46,118.48,17714.0
2025-05-23 12:00:00,118.48,118.57,118.27,118.29,14898.0,118.48,118.57,118.27,118.29,14898.0
2025-05-23 12:10:00,118.32,118.33,118.17,118.23,11347.0,118.32,118.33,118.17,118.23,11347.0
2025-05-23 12:20:00,118.25,118.46,118.24,118.29,15063.0,118.25,118.46,118.24,118.29,15063.0
2025-05-23 12:30:00,118.28,118.28,118.08,118.27,11430.0,118.28,118.28,118.08,118.27,11430.0
2025-05-23 12:40:00,118.24,118.25,118.08,118.21,14139.0,118.24,118.25,118.08,118.21,14139.0
2025-05-23 12:50:00,118.21,118.24,118.08,118.11,11204.0,118.21,118.24,118.08,118.11,11204.0
2025-05-23 13:00:00,118.11,118.27,118.07,118.17,19233.0,118.11,118.27,118.07,118.17,19233.0
2025-05-23 13:10:00,118.21,118.53,118.19,118.52,20000.0,118.21,118.53,118.19,118.52,20000.0
2025-05-23 13:20:00,118.5,118.62,118.45,118.62,14160.0,118.5,118.62,118.45,118.62,14160.0
2025-05-23 13:30:00,118.59,118.59,118.39,118.52,15551.0,118.59,118.59,118.39,118.52,15551.0
2025-05-23 13:40:00,118.48,118.51,118.38,118.5,14985.0,118.48,118.51,118.38,118.5,14985.0
2025-05-23 13:50:00,118.47,118.59,118.33,118.4,14442.0,118.47,118.59,118.33,118.4,14442.0
2025-05-23 14:00:00,118.38,118.59,118.36,118.53,14585.0,118.38,118.59,118.36,118.53,14585.0
2025-05-23 14:10:00,118.51,118.73,118.49,118.56,19814.0,118.51,118.73,118.49,118.56,19814.0
2025-05-23 14:20:00,118.57,118.72,118.45,118.68,18906.0,118.57,118.72,118.45,118.68,18906.0
2025-05-23 14:30:00,118.7,118.84,118.66,118.77,15629.0,118.7,118.84,118.66,118.77,15629.0
2025-05-23 14:40:00,118.75,118.86,118.73,118.8,31483.0,118.75,118.86,118.73,118.8,31483.0
2025-05-23 14:50:00,118.8,118.83,118.74,118.78,23141.0,118.8,118.83,118.74,118.78,23141.0
2025-05-23 15:00:00,118.77,118.82,118.72,118.82,25855.0,118.77,118.82,118.72,118.82,25855.0
2025-05-23 15:10:00,118.81,118.97,118.73,118.78,25938.0,118.81,118.97,118.73,118.78,25938.0
2025-05-23 15:20:00,118.78,118.8,118.64,118.68,27465.0,118.78,118.8,118.64,118.68,27465.0
2025-05-23 15:30:00,118.67,118.85,118.67,118.85,36479.0,118.67,118.85,118.67,118.85,36479.0
2025-05-23 15:40:00,118.84,118.99,118.59,118.63,35599.0,118.84,118.99,118.59,118.63,35599.0
2025-05-23 15:50:00,118.59,118.75,118.44,118.63,126130.0,118.59,118.75,118.44,118.63,126130.0
2025-05-27 09:30:00,119.95,120.31,119.3,119.66,62574.0,119.95,120.31,119.3,119.66,62574.0
2025-05-27 09:40:00,119.57,119.62,119.12,119.25,20281.0,119.57,119.62,119.12,119.25,20281.0
2025-05-27 09:50:00,119.27,119.96,119.19,119.8,25287.0,119.27,119.96,119.19,119.8,25287.0
2025-05-27 10:00:00,119.73,119.86,119.4,119.52,51471.0,119.73,119.86,119.4,119.52,51471.0
2025-05-27 10:10:00,119.52,119.84,119.36,119.83,29218.0,119.52,119.84,119.36,119.83,29218.0
2025-05-27 10:20:00,119.88,120.13,119.77,119.83,43727.0,119.88,120.13,119.77,119.83,43727.0
2025-05-27 10:30:00,119.8,119.95,119.67,119.86,28667.0,119.8,119.95,119.67,119.86,28667.0
2025-05-27 10:40:00,119.86,120.3,119.85,120.24,40410.0,119.86,120.3,119.85,120.24,40410.0
2025-05-27 10:50:00,120.24,120.53,120.24,120.46,41024.0,120.24,120.53,120.24,120.46,41024.0
2025-05-27 11:00:00,120.46,120.52,120.15,120.21,61910.0,120.46,120.52,120.15,120.21,61910.0
2025-05-27 11:10:00,120.2,120.34,120.06,120.31,33606.0,120.2,120.34,120.06,120.31,33606.0
2025-05-27 11:20:00,120.35,120.74,120.29,120.65,26147.0,120.35,120.74,120.29,120.65,26147.0
2025-05-27 11:30:00,120.66,120.66,120.36,120.39,16300.0,120.66,120.66,120.36,120.39,16300.0
2025-05-27 11:40:00,120.4,120.57,120.36,120.36,21411.0,120.4,120.57,120.36,120.36,21411.0
2025-05-27 11:50:00,120.36,120.6,120.36,120.44,24574.0,120.36,120.6,120.36,120.44,24574.0
2025-05-27 12:00:00,120.44,120.63,120.44,120.58,21453.0,120.44,120.63,120.44,120.58,21453.0
2025-05-27 12:10:00,120.62,120.86,120.58,120.82,30501.0,120.62,120.86,120.58,120.82,30501.0
2025-05-27 12:20:00,120.83,120.91,120.78,120.84,18478.0,120.83,120.91,120.78,120.84,18478.0
2025-05-27 12:30:00,120.8,121.13,120.8,121.13,35936.0,120.8,121.13,120.8,121.13,35936.0
2025-05-27 12:40:00,121.08,121.24,120.97,120.97,9952.0,121.08,121.24,120.97,120.97,9952.0
2025-05-27 12:50:00,121.02,121.2,121.01,121.16,21390.0,121.02,121.2,121.01,121.16,21390.0
2025-05-27 13:00:00,121.16,121.28,121.09,121.09,12921.0,121.16,121.28,121.09,121.09,12921.0
2025-05-27 13:10:00,121.06,121.06,120.81,120.91,15286.0,121.06,121.06,120.81,120.91,15286.0
2025-05-27 13:20:00,120.86,121.05,120.85,120.94,22965.0,120.86,121.05,120.85,120.94,22965.0
2025-05-27 13:30:00,120.94,120.96,120.63,120.63,16768.0,120.94,120.96,120.63,120.63,16768.0
2025-05-27 13:40:00,120.65,120.77,120.57,120.76,27143.0,120.65,120.77,120.57,120.76,27143.0
2025-05-27 13:50:00,120.76,120.98,120.75,120.98,13508.0,120.76,120.98,120.75,120.98,13508.0
2025-05-27 14:00:00,120.95,120.98,120.89,120.93,14634.0,120.95,120.98,120.89,120.93,14634.0
2025-05-27 14:10:00,120.91,121.09,120.9,121.08,22942.0,120.91,121.09,120.9,121.08,22942.0
2025-05-27 14:20:00,121.06,121.06,120.9,120.98,22599.0,121.06,121.06,120.9,120.98,22599.0
2025-05-27 14:30:00,120.99,121.19,120.96,121.14,22714.0,120.99,121.19,120.96,121.14,22714.0
2025-05-27 14:40:00,121.14,121.22,121.1,121.21,17388.0,121.14,121.22,121.1,121.21,17388.0
2025-05-27 14:50:00,121.22,121.25,121.08,121.16,42369.0,121.22,121.25,121.08,121.16,42369.0
2025-05-27 15:00:00,121.15,121.22,121.05,121.05,45422.0,121.15,121.22,121.05,121.05,45422.0
2025-05-27 15:10:00,121.05,121.22,121.03,121.15,29522.0,121.05,121.22,121.03,121.15,29522.0
2025-05-27 15:20:00,121.16,121.4,121.14,121.14,40583.0,121.16,121.4,121.14,121.14,40583.0
2025-05-27 15:30:00,121.15,121.22,121.07,121.13,41090.0,121.15,121.22,121.07,121.13,41090.0
2025-05-27 15:40:00,121.15,121.25,121.09,121.12,51701.0,121.15,121.25,121.09,121.12,51701.0
2025-05-27 15:50:00,121.13,121.47,121.1,121.46,194365.0,121.13,121.47,121.1,121.46,194365.0
2025-05-28 09:30:00,120.75,121.17,119.46,119.46,55962.0,120.75,121.17,119.46,119.46,55962.0
2025-05-28 09:40:00,119.46,119.69,119.07,119.07,49713.0,119.46,119.69,119.07,119.07,49713.0
2025-05-28 09:50:00,119.08,119.31,118.86,119.21,26700.0,119.08,119.31,118.86,119.21,26700.0
2025-05-28 10:00:00,119.23,119.64,118.91,119.39,49991.0,119.23,119.64,118.91,119.39,49991.0
2025-05-28 10:10:00,119.32,119.36,118.99,119.16,25442.0,119.32,119.36,118.99,119.16,25442.0
2025-05-28 10:20:00,119.16,119.51,119.06,119.3,31160.0,119.16,119.51,119.06,119.3,31160.0
2025-05-28 10:30:00,119.29,119.36,118.75,118.8,38982.0,119.29,119.36,118.75,118.8,38982.0
2025-05-28 10:40:00,118.84,118.87,118.43,118.53,31306.0,118.84,118.87,118.43,118.53,31306.0
2025-05-28 10:50:00,118.52,118.54,118.12,118.14,85932.0,118.52,118.54,118.12,118.14,85932.0
2025-05-28 11:00:00,118.17,118.46,118.03,118.32,31895.0,118.17,118.46,118.03,118.32,31895.0
2025-05-28 11:10:00,118.32,118.32,118.1,118.18,30608.0,118.32,118.32,118.1,118.18,30608.0
2025-05-28 11:20:00,118.17,118.24,117.87,117.96,35760.0,118.17,118.24,117.87,117.96,35760.0
2025-05-28 11:30:00,117.96,118.02,117.75,117.98,29837.0,117.96,118.02,117.75,117.98,29837.0
2025-05-28 11:40:00,117.98,118.05,117.62,117.87,34961.0,117.98,118.05,117.62,117.87,34961.0
2025-05-28 11:50:00,117.9,118.07,117.86,117.96,25953.0,117.9,118.07,117.86,117.96,25953.0
2025-05-28 12:00:00,117.96,118.25,117.94,118.23,20026.0,117.96,118.25,117.94,118.23,20026.0
2025-05-28 12:10:00,118.22,118.23,118.1,118.14,28835.0,118.22,118.23,118.1,118.14,28835.0
2025-05-28 12:20:00,118.14,118.14,117.5,117.76,103900.0,118.14,118.14,117.5,117.76,103900.0
2025-05-28 12:30:00,117.74,117.92,117.6,117.88,32763.0,117.74,117.92,117.6,117.88,32763.0
2025-05-28 12:40:00,117.84,118.13,117.84,118.13,27502.0,117.84,118.13,117.84,118.13,27502.0
2025-05-28 12:50:00,118.13,118.33,118.07,118.25,34874.0,118.13,118.33,118.07,118.25,34874.0
2025-05-28 13:00:00,118.21,118.49,118.11,118.43,19982.0,118.21,118.49,118.11,118.43,19982.0
2025-05-28 13:10:00,118.45,118.61,118.37,118.55,37208.0,118.45,118.61,118.37,118.55,37208.0
2025-05-28 13:20:00,118.56,118.58,118.31,118.34,29156.0,118.56,118.58,118.31,118.34,29156.0
2025-05-28 13:30:00,118.34,118.5,118.29,118.44,30135.0,118.34,118.5,118.29,118.44,30135.0
2025-05-28 13:40:00,118.42,118.54,118.24,118.3,36105.0,118.42,118.54,118.24,118.3,36105.0
2025-05-28 13:50:00,118.27,118.28,118.14,118.24,19860.0,118.27,118.28,118.14,118.24,19860.0
2025-05-28 14:00:00,118.26,118.42,118.19,118.2,45970.0,118.26,118.42,118.19,118.2,45970.0
2025-05-28 14:10:00,118.22,118.32,118.21,118.22,34303.0,118.22,118.32,118.21,118.22,34303.0
2025-05-28 14:20:00,118.21,118.26,118.06,118.11,40291.0,118.21,118.26,118.06,118.11,40291.0
2025-05-28 14:30:00,118.11,118.27,118.0,118.02,30581.0,118.11,118.27,118.0,118.02,30581.0
2025-05-28 14:40:00,118.02,118.12,117.93,118.09,35404.0,118.02,118.12,117.93,118.09,35404.0
2025-05-28 14:50:00,118.09,118.09,117.58,117.84,58894.0,118.09,118.09,117.58,117.84,58894.0
2025-05-28 15:00:00,117.83,117.94,117.79,117.85,27004.0,117.83,117.94,117.79,117.85,27004.0
2025-05-28 15:10:00,117.85,118.01,117.76,117.81,39063.0,117.85,118.01,117.76,117.81,39063.0
2025-05-28 15:20:00,117.82,117.85,117.6,117.66,36628.0,117.82,117.85,117.6,117.66,36628.0
2025-05-28 15:30:00,117.67,117.85,117.64,117.81,44185.0,117.67,117.85,117.64,117.81,44185.0
2025-05-28 15:40:00,117.82,117.97,117.72,117.72,75805.0,117.82,117.97,117.72,117.72,75805.0
2025-05-28 15:50:00,117.73,117.8,117.31,117.34,285746.0,117.73,117.8,117.31,117.34,285746.0
2025-05-29 09:30:00,118.63,118.98,117.74,118.59,47885.0,118.63,118.98,117.74,118.59,47885.0
2025-05-29 09:40:00,118.63,118.73,118.08,118.1,65845.0,118.63,118.73,118.08,118.1,65845.0
2025-05-29 09:50:00,118.09,118.66,118.07,118.27,56816.0,118.09,118.66,118.07,118.27,56816.0
2025-05-29 10:00:00,118.27,118.41,117.81,117.98,44268.0,118.27,118.41,117.81,117.98,44268.0
2025-05-29 10:10:00,117.97,118.29,117.87,118.01,29572.0,117.97,118.29,117.87,118.01,29572.0
2025-05-29 10:20:00,117.93,118.07,117.81,118.02,28908.0,117.93,118.07,117.81,118.02,28908.0
2025-05-29 10:30:00,118.01,118.04,117.63,117.85,26173.0,118.01,118.04,117.63,117.85,26173.0
2025-05-29 10:40:00,117.85,118.06,117.74,118.0,70731.0,117.85,118.06,117.74,118.0,70731.0
2025-05-29 10:50:00,117.97,118.03,117.74,118.03,32499.0,117.97,118.03,117.74,118.03,32499.0
2025-05-29 11:00:00,118.05,118.12,117.84,117.89,26813.0,118.05,118.12,117.84,117.89,26813.0
2025-05-29 11:10:00,117.84,118.03,117.8,117.85,15424.0,117.84,118.03,117.8,117.85,15424.0
2025-05-29 11:20:00,117.85,118.26,117.83,118.26,17877.0,117.85,118.26,117.83,118.26,17877.0
2025-05-29 11:30:00,118.22,118.27,117.73,117.82,31734.0,118.22,118.27,117.73,117.82,31734.0
2025-05-29 11:40:00,117.76,117.91,117.54,117.54,37779.0,117.76,117.91,117.54,117.54,37779.0
2025-05-29 11:50:00,117.56,117.76,117.2,117.28,28871.0,117.56,117.76,117.2,117.28,28871.0
2025-05-29 12:00:00,117.24,117.78,117.11,117.67,9172.0,117.24,117.78,117.11,117.67,9172.0
2025-05-29 12:10:00,117.72,118.04,117.65,118.04,18661.0,117.72,118.04,117.65,118.04,18661.0
2025-05-29 12:20:00,118.04,118.05,117.69,117.78,22408.0,118.04,118.05,117.69,117.78,22408.0
2025-05-29 12:30:00,117.77,117.88,117.52,117.66,42936.0,117.77,117.88,117.52,117.66,42936.0
2025-05-29 12:40:00,117.78,117.88,117.53,117.54,116726.0,117.78,117.88,117.53,117.54,116726.0
2025-05-29 12:50:00,117.57,117.88,117.48,117.69,24307.0,117.57,117.88,117.48,117.69,24307.0
2025-05-29 13:00:00,117.69,117.85,117.65,117.71,85435.0,117.69,117.85,117.65,117.71,85435.0
2025-05-29 13:10:00,117.76,117.88,117.75,117.78,18934.0,117.76,117.88,117.75,117.78,18934.0
2025-05-29 13:20:00,117.8,117.97,117.69,117.76,47234.0,117.8,117.97,117.69,117.76,47234.0
2025-05-29 13:30:00,117.76,117.97,117.75,117.93,27991.0,117.76,117.97,117.75,117.93,27991.0
2025-05-29 13:40:00,117.9,118.0,117.81,117.83,29299.0,117.9,118.0,117.81,117.83,29299.0
2025-05-29 13:50:00,117.83,117.87,117.66,117.73,24718.0,117.83,117.87,117.66,117.73,24718.0
2025-05-29 14:00:00,117.73,117.81,117.59,117.69,49462.0,117.73,117.81,117.59,117.69,49462.0
2025-05-29 14:10:00,117.67,117.79,117.62,117.72,10834.0,117.67,117.79,117.62,117.72,10834.0
2025-05-29 14:20:00,117.68,117.81,117.62,117.71,16450.0,117.68,117.81,117.62,117.71,16450.0
2025-05-29 14:30:00,117.71,118.09,117.71,118.05,21628.0,117.71,118.09,117.71,118.05,21628.0
2025-05-29 14:40:00,118.05,118.18,117.95,118.12,14347.0,118.05,118.18,117.95,118.12,14347.0
2025-05-29 14:50:00,118.12,118.22,118.05,118.15,15375.0,118.12,118.22,118.05,118.15,15375.0
2025-05-29 15:00:00,118.17,118.38,118.1,118.26,23596.0,118.17,118.38,118.1,118.26,23596.0
2025-05-29 15:10:00,118.27,118.4,118.24,118.35,16401.0,118.27,118.4,118.24,118.35,16401.0
2025-05-29 15:20:00,118.34,118.4,118.14,118.15,38291.0,118.34,118.4,118.14,118.15,38291.0
2025-05-29 15:30:00,118.15,118.34,118.13,118.16,78622.0,118.15,118.34,118.13,118.16,78622.0
2025-05-29 15:40:00,118.19,118.24,117.92,117.99,105208.0,118.19,118.24,117.92,117.99,105208.0
2025-05-29 15:50:00,118.07,118.28,117.88,118.27,252016.0,118.07,118.28,117.88,118.27,252016.0
2025-05-30 09:30:00,117.82,118.08,117.25,117.8,60050.0,117.82,118.08,117.25,117.8,60050.0
2025-05-30 09:40:00,117.8,117.91,117.3,117.3,58211.0,117.8,117.91,117.3,117.3,58211.0
2025-05-30 09:50:00,117.33,118.01,117.27,117.74,46071.0,117.33,118.01,117.27,117.74,46071.0
2025-05-30 10:00:00,117.84,117.97,117.55,117.91,44062.0,117.84,117.97,117.55,117.91,44062.0
2025-05-30 10:10:00,117.91,118.06,117.84,118.02,83481.0,117.91,118.06,117.84,118.02,83481.0
2025-05-30 10:20:00,118.02,118.33,117.82,118.11,61195.0,118.02,118.33,117.82,118.11,61195.0
2025-05-30 10:30:00,118.06,118.18,117.95,118.15,20990.0,118.06,118.18,117.95,118.15,20990.0
2025-05-30 10:40:00,118.15,118.17,117.54,117.54,44518.0,118.15,118.17,117.54,117.54,44518.0
2025-05-30 10:50:00,117.54,117.56,117.37,117.47,59543.0,117.54,117.56,117.37,117.47,59543.0
2025-05-30 11:00:00,117.42,117.5,117.28,117.28,31265.0,117.42,117.5,117.28,117.28,31265.0
2025-05-30 11:10:00,117.32,117.6,117.24,117.44,31648.0,117.32,117.6,117.24,117.44,31648.0
2025-05-30 11:20:00,117.45,117.61,117.34,117.59,19020.0,117.45,117.61,117.34,117.59,19020.0
2025-05-30 11:30:00,117.56,117.62,117.13,117.14,22151.0,117.56,117.62,117.13,117.14,22151.0
2025-05-30 11:40:00,117.17,117.23,117.04,117.23,27058.0,117.17,117.23,117.04,117.23,27058.0
2025-05-30 11:50:00,117.25,117.28,117.11,117.16,24771.0,117.25,117.28,117.11,117.16,24771.0
2025-05-30 12:00:00,117.18,117.44,117.11,117.4,23826.0,117.18,117.44,117.11,117.4,23826.0
2025-05-30 12:10:00,117.41,117.54,117.31,117.43,25201.0,117.41,117.54,117.31,117.43,25201.0
2025-05-30 12:20:00,117.41,117.47,117.18,117.23,30304.0,117.41,117.47,117.18,117.23,30304.0
2025-05-30 12:30:00,117.2,117.54,117.0,117.54,26050.0,117.2,117.54,117.0,117.54,26050.0
2025-05-30 12:40:00,117.57,117.61,117.23,117.34,23948.0,117.57,117.61,117.23,117.34,23948.0
2025-05-30 12:50:00,117.34,117.51,117.29,117.34,25383.0,117.34,117.51,117.29,117.34,25383.0
2025-05-30 13:00:00,117.34,117.63,117.31,117.62,19433.0,117.34,117.63,117.31,117.62,19433.0
2025-05-30 13:10:00,117.56,117.73,117.5,117.72,20886.0,117.56,117.73,117.5,117.72,20886.0
2025-05-30 13:20:00,117.67,117.7,117.57,117.61,9285.0,117.67,117.7,117.57,117.61,9285.0
2025-05-30 13:30:00,117.63,117.79,117.6,117.75,19321.0,117.63,117.79,117.6,117.75,19321.0
2025-05-30 13:40:00,117.78,117.85,117.73,117.83,12808.0,117.78,117.85,117.73,117.83,12808.0
2025-05-30 13:50:00,117.83,117.99,117.8,117.8,21583.0,117.83,117.99,117.8,117.8,21583.0
2025-05-30 14:00:00,117.83,118.07,117.82,117.95,24183.0,117.83,118.07,117.82,117.95,24183.0
2025-05-30 14:10:00,117.95,118.05,117.83,118.02,35686.0,117.95,118.05,117.83,118.02,35686.0
2025-05-30 14:20:00,118.02,118.09,117.95,118.06,134271.0,118.02,118.09,117.95,118.06,134271.0
2025-05-30 14:30:00,118.06,118.09,117.95,117.98,28560.0,118.06,118.09,117.95,117.98,28560.0
2025-05-30 14:40:00,117.99,118.0,117.84,117.91,27271.0,117.99,118.0,117.84,117.91,27271.0
2025-05-30 14:50:00,117.89,118.13,117.88,118.07,42818.0,117.89,118.13,117.88,118.07,42818.0
2025-05-30 15:00:00,118.07,118.35,118.06,118.15,41737.0,118.07,118.35,118.06,118.15,41737.0
2025-05-30 15:10:00,118.11,118.32,118.0,118.29,145396.0,118.11,118.32,118.0,118.29,145396.0
2025-05-30 15:20:00,118.3,118.35,118.14,118.25,63175.0,118.3,118.35,118.14,118.25,63175.0
2025-05-30 15:30:00,118.23,118.48,118.18,118.28,194652.0,118.23,118.48,118.18,118.28,194652.0
2025-05-30 15:40:00,118.28,118.29,117.92,118.03,73323.0,118.28,118.29,117.92,118.03,73323.0
2025-05-30 15:50:00,118.05,118.14,117.77,118.05,340811.0,118.05,118.14,117.77,118.05,340811.0
2025-06-02 09:30:00,116.99,117.13,116.19,116.63,86236.0,116.99,117.13,116.19,116.63,86236.0
2025-06-02 09:40:00,116.62,116.96,116.56,116.79,44597.0,116.62,116.96,116.56,116.79,44597.0
2025-06-02 09:50:00,116.75,116.82,116.36,116.36,46157.0,116.75,116.82,116.36,116.36,46157.0
2025-06-02 10:00:00,116.36,116.38,115.73,115.73,97930.0,116.36,116.38,115.73,115.73,97930.0
2025-06-02 10:10:00,115.73,116.03,115.19,115.19,112018.0,115.73,116.03,115.19,115.19,112018.0
2025-06-02 10:20:00,115.21,115.42,114.94,114.97,176765.0,115.21,115.42,114.94,114.97,176765.0
2025-06-02 10:30:00,114.97,114.97,114.17,114.22,55195.0,114.97,114.97,114.17,114.22,55195.0
2025-06-02 10:40:00,114.19,115.17,114.19,115.17,66396.0,114.19,115.17,114.19,115.17,66396.0
2025-06-02 10:50:00,115.18,115.3,114.9,114.97,61479.0,115.18,115.3,114.9,114.97,61479.0
2025-06-02 11:00:00,115.03,115.25,114.91,115.03,42254.0,115.03,115.25,114.91,115.03,42254.0
2025-06-02 11:10:00,115.0,115.09,114.83,115.08,37707.0,115.0,115.09,114.83,115.08,37707.0
2025-06-02 11:20:00,115.09,115.41,115.07,115.39,63257.0,115.09,115.41,115.07,115.39,63257.0
2025-06-02 11:30:00,115.39,115.57,115.2,115.25,58402.0,115.39,115.57,115.2,115.25,58402.0
2025-06-02 11:40:00,115.25,115.69,115.21,115.56,23876.0,115.25,115.69,115.21,115.56,23876.0
2025-06-02 11:50:00,115.56,115.7,115.48,115.66,29850.0,115.56,115.7,115.48,115.66,29850.0
2025-06-02 12:00:00,115.67,115.7,115.45,115.7,34320.0,115.67,115.7,115.45,115.7,34320.0
2025-06-02 12:10:00,115.71,115.82,115.71,115.82,16888.0,115.71,115.82,115.71,115.82,16888.0
2025-06-02 12:20:00,115.82,115.87,115.73,115.73,13040.0,115.82,115.87,115.73,115.73,13040.0
2025-06-02 12:30:00,115.73,116.06,115.66,116.01,13182.0,115.73,116.06,115.66,116.01,13182.0
2025-06-02 12:40:00,116.04,116.08,115.95,116.0,23807.0,116.04,116.08,115.95,116.0,23807.0
2025-06-02 12:50:00,116.0,116.23,116.0,116.19,10007.0,116.0,116.23,116.0,116.19,10007.0
2025-06-02 13:00:00,116.21,116.23,115.84,116.04,23314.0,116.21,116.23,115.84,116.04,23314.0
2025-06-02 13:10:00,116.01,116.2,115.97,116.0,91935.0,116.01,116.2,115.97,116.0,91935.0
2025-06-02 13:20:00,116.02,116.02,115.92,115.98,19349.0,116.02,116.02,115.92,115.98,19349.0
2025-06-02 13:30:00,115.98,116.19,115.97,116.07,29525.0,115.98,116.19,115.97,116.07,29525.0
2025-06-02 13:40:00,116.07,116.4,116.06,116.34,12909.0,116.07,116.4,116.06,116.34,12909.0
2025-06-02 13:50:00,116.33,116.33,116.15,116.33,33391.0,116.33,116.33,116.15,116.33,33391.0
2025-06-02 14:00:00,116.34,116.6,116.34,116.44,58725.0,116.34,116.6,116.34,116.44,58725.0
2025-06-02 14:10:00,116.48,116.84,116.47,116.54,43440.0,116.48,116.84,116.47,116.54,43440.0
2025-06-02 14:20:00,116.56,116.78,116.55,116.75,101548.0,116.56,116.78,116.55,116.75,101548.0
2025-06-02 14:30:00,116.75,116.86,116.64,116.83,45303.0,116.75,116.86,116.64,116.83,45303.0
2025-06-02 14:40:00,116.83,116.94,116.79,116.89,37141.0,116.83,116.94,116.79,116.89,37141.0
2025-06-02 14:50:00,116.87,116.96,116.79,116.93,36850.0,116.87,116.96,116.79,116.93,36850.0
2025-06-02 15:00:00,116.92,117.04,116.86,116.92,69579.0,116.92,117.04,116.86,116.92,69579.0
2025-06-02 15:10:00,116.95,117.01,116.83,116.98,61126.0,116.95,117.01,116.83,116.98,61126.0
2025-06-02 15:20:00,117.0,117.08,116.94,116.96,63783.0,117.0,117.08,116.94,116.96,63783.0
2025-06-02 15:30:00,116.94,117.0,116.81,116.89,56451.0,116.94,117.0,116.81,116.89,56451.0
2025-06-02 15:40:00,116.88,117.0,116.8,116.8,77102.0,116.88,117.0,116.8,116.8,77102.0
2025-06-02 15:50:00,116.82,116.93,116.71,116.89,256050.0,116.82,116.93,116.71,116.89,256050.0
2025-06-03 09:30:00,116.78,117.33,116.09,117.2,116555.0,116.78,117.33,116.09,117.2,116555.0
2025-06-03 09:40:00,117.13,117.23,116.86,117.21,65377.0,117.13,117.23,116.86,117.21,65377.0
2025-06-03 09:50:00,117.19,117.51,117.0,117.08,83160.0,117.19,117.51,117.0,117.08,83160.0
2025-06-03 10:00:00,117.09,117.09,115.79,116.12,76672.0,117.09,117.09,115.79,116.12,76672.0
2025-06-03 10:10:00,116.18,116.65,115.92,116.56,73457.0,116.18,116.65,115.92,116.56,73457.0
2025-06-03 10:20:00,116.53,117.08,116.52,117.05,81678.0,116.53,117.08,116.52,117.05,81678.0
2025-06-03 10:30:00,117.05,117.34,117.04,117.14,81543.0,117.05,117.34,117.04,117.14,81543.0
2025-06-03 10:40:00,117.12,117.66,117.08,117.66,72510.0,117.12,117.66,117.08,117.66,72510.0
2025-06-03 10:50:00,117.64,117.8,117.51,117.64,26690.0,117.64,117.8,117.51,117.64,26690.0
2025-06-03 11:00:00,117.69,118.17,117.66,118.13,50605.0,117.69,118.17,117.66,118.13,50605.0
2025-06-03 11:10:00,118.1,118.1,117.69,117.7,20525.0,118.1,118.1,117.69,117.7,20525.0
2025-06-03 11:20:00,117.68,118.02,117.67,117.79,15465.0,117.68,118.02,117.67,117.79,15465.0
2025-06-03 11:30:00,117.76,117.82,117.5,117.67,106211.0,117.76,117.82,117.5,117.67,106211.0
2025-06-03 11:40:00,117.69,117.79,117.61,117.69,45575.0,117.69,117.79,117.61,117.69,45575.0
2025-06-03 11:50:00,117.72,117.87,117.6,117.81,28603.0,117.72,117.87,117.6,117.81,28603.0
2025-06-03 12:00:00,117.81,117.88,117.63,117.65,48990.0,117.81,117.88,117.63,117.65,48990.0
2025-06-03 12:10:00,117.65,118.05,117.58,118.0,47204.0,117.65,118.05,117.58,118.0,47204.0
2025-06-03 12:20:00,117.99,118.02,117.84,117.87,22213.0,117.99,118.02,117.84,117.87,22213.0
2025-06-03 12:30:00,117.89,117.97,117.5,117.53,27915.0,117.89,117.97,117.5,117.53,27915.0
2025-06-03 12:40:00,117.53,117.68,117.5,117.64,40577.0,117.53,117.68,117.5,117.64,40577.0
2025-06-03 12:50:00,117.66,117.92,117.63,117.75,33686.0,117.66,117.92,117.63,117.75,33686.0
2025-06-03 13:00:00,117.77,117.77,117.6,117.67,37642.0,117.77,117.77,117.6,117.67,37642.0
2025-06-03 13:10:00,117.67,117.73,117.61,117.71,27861.0,117.67,117.73,117.61,117.71,27861.0
2025-06-03 13:20:00,117.7,117.8,117.63,117.74,21829.0,117.7,117.8,117.63,117.74,21829.0
2025-06-03 13:30:00,117.79,117.79,117.6,117.78,47635.0,117.79,117.79,117.6,117.78,47635.0
2025-06-03 13:40:00,117.79,117.9,117.71,117.89,19850.0,117.79,117.9,117.71,117.89,19850.0
2025-06-03 13:50:00,117.86,117.89,117.78,117.89,19338.0,117.86,117.89,117.78,117.89,19338.0
2025-06-03 14:00:00,117.89,118.17,117.83,118.14,34560.0,117.89,118.17,117.83,118.14,34560.0
2025-06-03 14:10:00,118.16,118.2,117.98,118.17,50073.0,118.16,118.2,117.98,118.17,50073.0
2025-06-03 14:20:00,118.18,118.4,118.11,118.32,33527.0,118.18,118.4,118.11,118.32,33527.0
2025-06-03 14:30:00,118.33,118.53,118.32,118.43,27431.0,118.33,118.53,118.32,118.43,27431.0
2025-06-03 14:40:00,118.42,118.54,118.34,118.44,42860.0,118.42,118.54,118.34,118.44,42860.0
2025-06-03 14:50:00,118.42,118.43,118.2,118.23,38483.0,118.42,118.43,118.2,118.23,38483.0
2025-06-03 15:00:00,118.23,118.33,118.13,118.17,28592.0,118.23,118.33,118.13,118.17,28592.0
2025-06-03 15:10:00,118.17,118.3,118.06,118.3,47804.0,118.17,118.3,118.06,118.3,47804.0
2025-06-03 15:20:00,118.29,118.35,118.19,118.35,49719.0,118.29,118.35,118.19,118.35,49719.0
2025-06-03 15:30:00,118.36,118.65,118.36,118.59,51062.0,118.36,118.65,118.36,118.59,51062.0
2025-06-03 15:40:00,118.59,118.6,118.19,118.2,98121.0,118.59,118.6,118.19,118.2,98121.0
2025-06-03 15:50:00,118.21,118.37,118.09,118.32,254669.0,118.21,118.37,118.09,118.32,254669.0
2025-06-04 09:30:00,118.93,119.34,118.65,119.1,52298.0,118.93,119.34,118.65,119.1,52298.0
2025-06-04 09:40:00,119.08,119.73,119.04,119.73,34678.0,119.08,119.73,119.04,119.73,34678.0
2025-06-04 09:50:00,119.73,120.11,119.73,119.95,95186.0,119.73,120.11,119.73,119.95,95186.0
2025-06-04 10:00:00,119.93,120.64,119.66,120.41,81677.0,119.93,120.64,119.66,120.41,81677.0
2025-06-04 10:10:00,120.4,120.51,119.94,120.38,38706.0,120.4,120.51,119.94,120.38,38706.0
2025-06-04 10:20:00,120.36,121.27,120.28,121.03,117707.0,120.36,121.27,120.28,121.03,117707.0
2025-06-04 10:30:00,121.02,121.34,120.81,120.82,74551.0,121.02,121.34,120.81,120.82,74551.0
2025-06-04 10:40:00,120.82,120.94,120.48,120.52,46398.0,120.82,120.94,120.48,120.52,46398.0
2025-06-04 10:50:00,120.51,121.04,120.41,121.0,31265.0,120.51,121.04,120.41,121.0,31265.0
2025-06-04 11:00:00,120.99,121.51,120.88,121.51,55241.0,120.99,121.51,120.88,121.51,55241.0
2025-06-04 11:10:00,121.47,121.81,121.38,121.71,45141.0,121.47,121.81,121.38,121.71,45141.0
2025-06-04 11:20:00,121.72,121.82,121.46,121.8,39953.0,121.72,121.82,121.46,121.8,39953.0
2025-06-04 11:30:00,121.75,121.86,121.59,121.76,37450.0,121.75,121.86,121.59,121.76,37450.0
2025-06-04 11:40:00,121.76,122.11,121.74,122.11,30730.0,121.76,122.11,121.74,122.11,30730.0
2025-06-04 11:50:00,122.12,122.17,121.86,121.9,37011.0,122.12,122.17,121.86,121.9,37011.0
2025-06-04 12:00:00,121.84,121.93,121.65,121.83,49569.0,121.84,121.93,121.65,121.83,49569.0
2025-06-04 12:10:00,121.79,121.95,121.67,121.95,23767.0,121.79,121.95,121.67,121.95,23767.0
2025-06-04 12:20:00,121.96,122.14,121.91,122.14,14390.0,121.96,122.14,121.91,122.14,14390.0
2025-06-04 12:30:00,122.13,122.49,122.13,122.4,77333.0,122.13,122.49,122.13,122.4,77333.0
2025-06-04 12:40:00,122.42,122.82,122.23,122.81,39339.0,122.42,122.82,122.23,122.81,39339.0
2025-06-04 12:50:00,122.81,122.85,122.63,122.69,37289.0,122.81,122.85,122.63,122.69,37289.0
2025-06-04 13:00:00,122.7,123.13,122.69,123.13,37078.0,122.7,123.13,122.69,123.13,37078.0
2025-06-04 13:10:00,123.13,123.42,123.1,123.28,28679.0,123.13,123.42,123.1,123.28,28679.0
2025-06-04 13:20:00,123.24,123.45,123.23,123.43,27223.0,123.24,123.45,123.23,123.43,27223.0
2025-06-04 13:30:00,123.44,123.57,123.26,123.47,32467.0,123.44,123.57,123.26,123.47,32467.0
2025-06-04 13:40:00,123.49,123.55,123.3,123.55,21318.0,123.49,123.55,123.3,123.55,21318.0
2025-06-04 13:50:00,123.56,123.62,123.45,123.53,27807.0,123.56,123.62,123.45,123.53,27807.0
2025-06-04 14:00:00,123.58,123.88,123.58,123.72,38045.0,123.58,123.88,123.58,123.72,38045.0
2025-06-04 14:10:00,123.72,123.84,123.56,123.73,54436.0,123.72,123.84,123.56,123.73,54436.0
2025-06-04 14:20:00,123.72,123.9,123.72,123.79,34464.0,123.72,123.9,123.72,123.79,34464.0
2025-06-04 14:30:00,123.8,123.85,123.57,123.62,34526.0,123.8,123.85,123.57,123.62,34526.0
2025-06-04 14:40:00,123.64,123.89,123.57,123.85,32856.0,123.64,123.89,123.57,123.85,32856.0
2025-06-04 14:50:00,123.83,124.12,123.8,124.06,67579.0,123.83,124.12,123.8,124.06,67579.0
2025-06-04 15:00:00,124.06,124.06,123.82,123.84,33010.0,124.06,124.06,123.82,123.84,33010.0
2025-06-04 15:10:00,123.83,123.9,123.73,123.83,28784.0,123.83,123.9,123.73,123.83,28784.0
2025-06-04 15:20:00,123.82,123.88,123.63,123.84,42394.0,123.82,123.88,123.63,123.84,42394.0
2025-06-04 15:30:00,123.88,123.96,123.8,123.82,44828.0,123.88,123.96,123.8,123.82,44828.0
2025-06-04 15:40:00,123.85,123.85,123.54,123.56,82726.0,123.85,123.85,123.54,123.56,82726.0
2025-06-04 15:50:00,123.55,123.9,123.5,123.56,269881.0,123.55,123.9,123.5,123.56,269881.0
2025-06-05 09:30:00,122.97,123.38,122.52,122.77,65425.0,122.97,123.38,122.52,122.77,65425.0
2025-06-05 09:40:00,122.87,123.0,122.68,122.68,17039.0,122.87,123.0,122.68,122.68,17039.0
2025-06-05 09:50:00,122.71,122.71,121.66,122.0,47767.0,122.71,122.71,121.66,122.0,47767.0
2025-06-05 10:00:00,121.93,122.07,121.41,121.84,37604.0,121.93,122.07,121.41,121.84,37604.0
2025-06-05 10:10:00,121.89,122.1,121.51,121.89,27603.0,121.89,122.1,121.51,121.89,27603.0
2025-06-05 10:20:00,121.88,122.55,121.78,122.55,25135.0,121.88,122.55,121.78,122.55,25135.0
2025-06-05 10:30:00,122.5,122.5,121.66,121.76,28138.0,122.5,122.5,121.66,121.76,28138.0
2025-06-05 10:40:00,121.82,122.16,121.69,121.86,30551.0,121.82,122.16,121.69,121.86,30551.0
2025-06-05 10:50:00,121.86,122.33,121.73,122.31,14514.0,121.86,122.33,121.73,122.31,14514.0
2025-06-05 11:00:00,122.31,122.69,122.24,122.26,27381.0,122.31,122.69,122.24,122.26,27381.0
2025-06-05 11:10:00,122.26,122.74,122.26,122.69,36395.0,122.26,122.74,122.26,122.69,36395.0
2025-06-05 11:20:00,122.69,122.98,122.65,122.92,19187.0,122.69,122.98,122.65,122.92,19187.0
2025-06-05 11:30:00,122.92,123.04,122.77,122.83,18913.0,122.92,123.04,122.77,122.83,18913.0
2025-06-05 11:40:00,122.79,122.9,122.71,122.81,11165.0,122.79,122.9,122.71,122.81,11165.0
2025-06-05 11:50:00,122.81,123.0,122.76,122.88,9347.0,122.81,123.0,122.76,122.88,9347.0
2025-06-05 12:00:00,122.87,123.09,122.87,122.96,10082.0,122.87,123.09,122.87,122.96,10082.0
2025-06-05 12:10:00,122.99,123.12,122.77,122.86,12402.0,122.99,123.12,122.77,122.86,12402.0
2025-06-05 12:20:00,122.81,123.14,122.76,123.1,25632.0,122.81,123.14,122.76,123.1,25632.0
2025-06-05 12:30:00,123.11,123.27,123.07,123.23,15359.0,123.11,123.27,123.07,123.23,15359.0
2025-06-05 12:40:00,123.23,123.36,123.09,123.11,25358.0,123.23,123.36,123.09,123.11,25358.0
2025-06-05 12:50:00,123.13,123.29,122.95,123.14,34623.0,123.13,123.29,122.95,123.14,34623.0
2025-06-05 13:00:00,123.15,123.19,122.95,123.19,24137.0,123.15,123.19,122.95,123.19,24137.0
2025-06-05 13:10:00,123.2,123.37,123.16,123.33,18038.0,123.2,123.37,123.16,123.33,18038.0
2025-06-05 13:20:00,123.33,123.69,123.33,123.62,26225.0,123.33,123.69,123.33,123.62,26225.0
2025-06-05 13:30:00,123.6,123.71,123.45,123.52,22886.0,123.6,123.71,123.45,123.52,22886.0
2025-06-05 13:40:00,123.54,123.6,123.43,123.47,21586.0,123.54,123.6,123.43,123.47,21586.0
2025-06-05 13:50:00,123.47,123.5,123.17,123.23,35481.0,123.47,123.5,123.17,123.23,35481.0
2025-06-05 14:00:00,123.24,123.32,122.8,122.8,17983.0,123.24,123.32,122.8,122.8,17983.0
2025-06-05 14:10:00,122.83,122.9,122.53,122.89,13009.0,122.83,122.9,122.53,122.89,13009.0
2025-06-05 14:20:00,122.93,123.11,122.89,123.09,9781.0,122.93,123.11,122.89,123.09,9781.0
2025-06-05 14:30:00,123.11,123.22,123.01,123.13,17193.0,123.11,123.22,123.01,123.13,17193.0
2025-06-05 14:40:00,123.13,123.17,123.01,123.06,20428.0,123.13,123.17,123.01,123.06,20428.0
2025-06-05 14:50:00,123.05,123.23,123.04,123.06,39476.0,123.05,123.23,123.04,123.06,39476.0
2025-06-05 15:00:00,123.06,123.09,122.65,122.67,28474.0,123.06,123.09,122.65,122.67,28474.0
2025-06-05 15:10:00,122.68,122.72,121.9,121.98,29819.0,122.68,122.72,121.9,121.98,29819.0
2025-06-05 15:20:00,121.98,122.3,121.84,122.27,48057.0,121.98,122.3,121.84,122.27,48057.0
2025-06-05 15:30:00,122.26,122.7,122.23,122.6,42084.0,122.26,122.7,122.23,122.6,42084.0
2025-06-05 15:40:00,122.62,122.86,122.54,122.75,30058.0,122.62,122.86,122.54,122.75,30058.0
2025-06-05 15:50:00,122.73,122.86,122.59,122.74,195861.0,122.73,122.86,122.59,122.74,195861.0
2025-06-06 09:30:00,122.86,123.44,122.41,122.55,47279.0,122.86,123.44,122.41,122.55,47279.0
2025-06-06 09:40:00,122.58,122.75,121.14,121.15,27806.0,122.58,122.75,121.14,121.15,27806.0
2025-06-06 09:50:00,121.27,121.43,120.7,121.2,80629.0,121.27,121.43,120.7,121.2,80629.0
2025-06-06 10:00:00,121.26,121.27,120.58,121.0,48563.0,121.26,121.27,120.58,121.0,48563.0
2025-06-06 10:10:00,121.01,121.95,120.79,121.95,52682.0,121.01,121.95,120.79,121.95,52682.0
2025-06-06 10:20:00,121.94,122.1,121.53,121.71,39180.0,121.94,122.1,121.53,121.71,39180.0
2025-06-06 10:30:00,121.65,121.76,121.12,121.28,36203.0,121.65,121.76,121.12,121.28,36203.0
2025-06-06 10:40:00,121.24,121.5,121.06,121.4,25526.0,121.24,121.5,121.06,121.4,25526.0
2025-06-06 10:50:00,121.45,121.53,121.39,121.49,20115.0,121.45,121.53,121.39,121.49,20115.0
2025-06-06 11:00:00,121.49,121.94,121.49,121.86,22353.0,121.49,121.94,121.49,121.86,22353.0
2025-06-06 11:10:00,121.89,121.99,121.52,121.53,14893.0,121.89,121.99,121.52,121.53,14893.0
2025-06-06 11:20:00,121.49,121.98,121.42,121.98,16505.0,121.49,121.98,121.42,121.98,16505.0
2025-06-06 11:30:00,121.98,122.08,121.65,121.84,18919.0,121.98,122.08,121.65,121.84,18919.0
2025-06-06 11:40:00,121.85,121.96,121.77,121.89,14343.0,121.85,121.96,121.77,121.89,14343.0
2025-06-06 11:50:00,121.98,122.01,121.66,121.76,14290.0,121.98,122.01,121.66,121.76,14290.0
2025-06-06 12:00:00,121.74,122.03,121.73,121.97,9880.0,121.74,122.03,121.73,121.97,9880.0
2025-06-06 12:10:00,121.98,122.06,121.8,121.82,15404.0,121.98,122.06,121.8,121.82,15404.0
2025-06-06 12:20:00,121.86,122.05,121.85,121.92,44543.0,121.86,122.05,121.85,121.92,44543.0
2025-06-06 12:30:00,121.94,122.15,121.78,121.82,12008.0,121.94,122.15,121.78,121.82,12008.0
2025-06-06 12:40:00,121.82,121.86,121.61,121.63,7488.0,121.82,121.86,121.61,121.63,7488.0
2025-06-06 12:50:00,121.68,121.7,121.5,121.65,9811.0,121.68,121.7,121.5,121.65,9811.0
2025-06-06 13:00:00,121.66,121.66,121.25,121.29,16554.0,121.66,121.66,121.25,121.29,16554.0
2025-06-06 13:10:00,121.29,121.37,121.08,121.28,12213.0,121.29,121.37,121.08,121.28,12213.0
2025-06-06 13:20:00,121.28,121.41,121.16,121.23,10040.0,121.28,121.41,121.16,121.23,10040.0
2025-06-06 13:30:00,121.25,121.28,121.17,121.25,10650.0,121.25,121.28,121.17,121.25,10650.0
2025-06-06 13:40:00,121.25,121.36,121.21,121.36,7615.0,121.25,121.36,121.21,121.36,7615.0
2025-06-06 13:50:00,121.44,121.51,121.25,121.28,8589.0,121.44,121.51,121.25,121.28,8589.0
2025-06-06 14:00:00,121.3,121.63,121.29,121.53,112734.0,121.3,121.63,121.29,121.53,112734.0
2025-06-06 14:10:00,121.52,121.64,121.43,121.48,9255.0,121.52,121.64,121.43,121.48,9255.0
2025-06-06 14:20:00,121.48,121.49,121.35,121.39,8713.0,121.48,121.49,121.35,121.39,8713.0
2025-06-06 14:30:00,121.39,121.61,121.35,121.58,16864.0,121.39,121.61,121.35,121.58,16864.0
2025-06-06 14:40:00,121.58,121.58,121.21,121.32,19747.0,121.58,121.58,121.21,121.32,19747.0
2025-06-06 14:50:00,121.32,121.45,121.3,121.34,12883.0,121.32,121.45,121.3,121.34,12883.0
2025-06-06 15:00:00,121.33,121.36,121.21,121.25,29649.0,121.33,121.36,121.21,121.25,29649.0
2025-06-06 15:10:00,121.25,121.38,121.11,121.3,23992.0,121.25,121.38,121.11,121.3,23992.0
2025-06-06 15:20:00,121.27,121.39,121.23,121.34,29213.0,121.27,121.39,121.23,121.34,29213.0
2025-06-06 15:30:00,121.31,121.33,120.87,120.93,60013.0,121.31,121.33,120.87,120.93,60013.0
2025-06-06 15:40:00,120.93,120.93,120.71,120.78,78527.0,120.93,120.93,120.71,120.78,78527.0
2025-06-06 15:50:00,120.8,120.94,120.71,120.73,215420.0,120.8,120.94,120.71,120.73,215420.0
2025-06-09 09:30:00,122.21,122.53,121.06,122.18,111220.0,122.21,122.53,121.06,122.18,111220.0
2025-06-09 09:40:00,122.12,122.15,120.26,120.3,49139.0,122.12,122.15,120.26,120.3,49139.0
2025-06-09 09:50:00,120.31,120.96,120.17,120.92,45328.0,120.31,120.96,120.17,120.92,45328.0
2025-06-09 10:00:00,120.92,121.73,120.87,121.39,47490.0,120.92,121.73,120.87,121.39,47490.0
2025-06-09 10:10:00,121.4,121.89,121.39,121.43,43809.0,121.4,121.89,121.39,121.43,43809.0
2025-06-09 10:20:00,121.43,121.59,121.25,121.34,26750.0,121.43,121.59,121.25,121.34,26750.0
2025-06-09 10:30:00,121.34,121.68,121.29,121.68,21337.0,121.34,121.68,121.29,121.68,21337.0
2025-06-09 10:40:00,121.56,121.56,120.88,120.91,24834.0,121.56,121.56,120.88,120.91,24834.0
2025-06-09 10:50:00,120.88,121.1,120.79,121.04,23730.0,120.88,121.1,120.79,121.04,23730.0
2025-06-09 11:00:00,121.08,121.12,120.83,121.02,24254.0,121.08,121.12,120.83,121.02,24254.0
2025-06-09 11:10:00,120.99,121.04,120.85,121.03,13454.0,120.99,121.04,120.85,121.03,13454.0
2025-06-09 11:20:00,121.04,121.25,120.86,121.21,15463.0,121.04,121.25,120.86,121.21,15463.0
2025-06-09 11:30:00,121.19,121.43,121.19,121.27,23092.0,121.19,121.43,121.19,121.27,23092.0
2025-06-09 11:40:00,121.31,121.51,121.31,121.48,17348.0,121.31,121.51,121.31,121.48,17348.0
2025-06-09 11:50:00,121.48,121.48,121.32,121.43,18795.0,121.48,121.48,121.32,121.43,18795.0
2025-06-09 12:00:00,121.41,121.54,121.26,121.36,13442.0,121.41,121.54,121.26,121.36,13442.0
2025-06-09 12:10:00,121.38,121.47,121.3,121.4,18608.0,121.38,121.47,121.3,121.4,18608.0
2025-06-09 12:20:00,121.37,121.37,121.2,121.26,14467.0,121.37,121.37,121.2,121.26,14467.0
2025-06-09 12:30:00,121.32,121.63,121.32,121.63,13940.0,121.32,121.63,121.32,121.63,13940.0
2025-06-09 12:40:00,121.63,121.88,121.59,121.79,20877.0,121.63,121.88,121.59,121.79,20877.0
2025-06-09 12:50:00,121.78,121.88,121.73,121.8,14851.0,121.78,121.88,121.73,121.8,14851.0
2025-06-09 13:00:00,121.76,121.99,121.76,121.86,15325.0,121.76,121.99,121.76,121.86,15325.0
2025-06-09 13:10:00,121.9,122.15,121.9,122.08,13141.0,121.9,122.15,121.9,122.08,13141.0
2025-06-09 13:20:00,122.05,122.35,122.01,122.35,16729.0,122.05,122.35,122.01,122.35,16729.0
2025-06-09 13:30:00,122.36,122.63,122.34,122.59,25503.0,122.36,122.63,122.34,122.59,25503.0
2025-06-09 13:40:00,122.58,122.69,122.54,122.59,20915.0,122.58,122.69,122.54,122.59,20915.0
2025-06-09 13:50:00,122.6,122.71,122.49,122.52,32644.0,122.6,122.71,122.49,122.52,32644.0
2025-06-09 14:00:00,122.51,122.72,122.49,122.57,29170.0,122.51,122.72,122.49,122.57,29170.0
2025-06-09 14:10:00,122.56,122.82,122.55,122.8,17411.0,122.56,122.82,122.55,122.8,17411.0
2025-06-09 14:20:00,122.78,122.85,122.76,122.85,15407.0,122.78,122.85,122.76,122.85,15407.0
2025-06-09 14:30:00,122.85,122.85,122.74,122.75,20879.0,122.85,122.85,122.74,122.75,20879.0
2025-06-09 14:40:00,122.75,122.94,122.72,122.87,19153.0,122.75,122.94,122.72,122.87,19153.0
2025-06-09 14:50:00,122.87,123.23,122.87,123.07,29051.0,122.87,123.23,122.87,123.07,29051.0
2025-06-09 15:00:00,123.07,123.08,122.94,123.03,23523.0,123.07,123.08,122.94,123.03,23523.0
2025-06-09 15:10:00,123.03,123.16,123.02,123.12,20619.0,123.03,123.16,123.02,123.12,20619.0
2025-06-09 15:20:00,123.12,123.12,122.91,122.98,25755.0,123.12,123.12,122.91,122.98,25755.0
2025-06-09 15:30:00,122.98,123.04,122.91,122.96,39817.0,122.98,123.04,122.91,122.96,39817.0
2025-06-09 15:40:00,122.96,122.96,122.75,122.78,52911.0,122.96,122.96,122.75,122.78,52911.0
2025-06-09 15:50:00,122.8,122.9,122.6,122.64,190459.0,122.8,122.9,122.6,122.64,190459.0
2025-06-10 09:30:00,124.48,124.48,123.36,123.5,105162.0,124.48,124.48,123.36,123.5,105162.0
2025-06-10 09:40:00,123.42,123.55,123.14,123.42,28562.0,123.42,123.55,123.14,123.42,28562.0
2025-06-10 09:50:00,123.42,124.33,123.3,124.23,41468.0,123.42,124.33,123.3,124.23,41468.0
2025-06-10 10:00:00,124.25,126.0,124.25,125.39,113193.0,124.25,126.0,124.25,125.39,113193.0
2025-06-10 10:10:00,125.46,125.48,124.93,125.26,33567.0,125.46,125.48,124.93,125.26,33567.0
2025-06-10 10:20:00,125.25,125.69,124.72,125.54,28166.0,125.25,125.69,124.72,125.54,28166.0
2025-06-10 10:30:00,125.53,126.1,125.47,126.02,48988.0,125.53,126.1,125.47,126.02,48988.0
2025-06-10 10:40:00,125.94,126.5,125.66,126.49,57413.0,125.94,126.5,125.66,126.49,57413.0
2025-06-10 10:50:00,126.51,126.55,125.84,125.87,48911.0,126.51,126.55,125.84,125.87,48911.0
2025-06-10 11:00:00,125.89,125.94,125.47,125.66,33575.0,125.89,125.94,125.47,125.66,33575.0
2025-06-10 11:10:00,125.59,126.07,125.4,126.0,25008.0,125.59,126.07,125.4,126.0,25008.0
2025-06-10 11:20:00,126.09,126.57,126.03,126.54,35367.0,126.09,126.57,126.03,126.54,35367.0
2025-06-10 11:30:00,126.54,126.79,126.32,126.52,45845.0,126.54,126.79,126.32,126.52,45845.0
2025-06-10 11:40:00,126.53,126.62,125.96,125.96,34309.0,126.53,126.62,125.96,125.96,34309.0
2025-06-10 11:50:00,125.96,126.11,125.92,126.08,31181.0,125.96,126.11,125.92,126.08,31181.0
2025-06-10 12:00:00,126.09,126.39,125.97,126.03,57004.0,126.09,126.39,125.97,126.03,57004.0
2025-06-10 12:10:00,126.03,126.2,125.9,126.15,44986.0,126.03,126.2,125.9,126.15,44986.0
2025-06-10 12:20:00,126.17,126.51,125.94,126.45,32218.0,126.17,126.51,125.94,126.45,32218.0
2025-06-10 12:30:00,126.41,126.57,126.27,126.35,20302.0,126.41,126.57,126.27,126.35,20302.0
2025-06-10 12:40:00,126.37,126.56,126.24,126.56,19453.0,126.37,126.56,126.24,126.56,19453.0
2025-06-10 12:50:00,126.56,126.83,126.55,126.82,17791.0,126.56,126.83,126.55,126.82,17791.0
2025-06-10 13:00:00,126.82,126.91,126.53,126.69,19788.0,126.82,126.91,126.53,126.69,19788.0
2025-06-10 13:10:00,126.7,126.92,126.7,126.83,28300.0,126.7,126.92,126.7,126.83,28300.0
2025-06-10 13:20:00,126.83,126.86,126.67,126.84,44939.0,126.83,126.86,126.67,126.84,44939.0
2025-06-10 13:30:00,126.84,126.88,126.57,126.69,52349.0,126.84,126.88,126.57,126.69,52349.0
2025-06-10 13:40:00,126.67,126.85,126.6,126.75,30526.0,126.67,126.85,126.6,126.75,30526.0
2025-06-10 13:50:00,126.8,126.84,126.52,126.52,20079.0,126.8,126.84,126.52,126.52,20079.0
2025-06-10 14:00:00,126.53,126.53,126.0,126.14,25182.0,126.53,126.53,126.0,126.14,25182.0
2025-06-10 14:10:00,126.15,126.25,125.93,126.0,16122.0,126.15,126.25,125.93,126.0,16122.0
2025-06-10 14:20:00,125.97,126.12,125.89,125.89,25560.0,125.97,126.12,125.89,125.89,25560.0
2025-06-10 14:30:00,125.92,126.02,125.9,126.02,12363.0,125.92,126.02,125.9,126.02,12363.0
2025-06-10 14:40:00,126.02,126.02,125.77,125.92,13156.0,126.02,126.02,125.77,125.92,13156.0
2025-06-10 14:50:00,125.92,126.41,125.88,126.25,40651.0,125.92,126.41,125.88,126.25,40651.0
2025-06-10 15:00:00,126.26,126.51,126.23,126.44,38542.0,126.26,126.51,126.23,126.44,38542.0
2025-06-10 15:10:00,126.46,126.53,126.16,126.17,39300.0,126.46,126.53,126.16,126.17,39300.0
2025-06-10 15:20:00,126.17,126.3,126.02,126.03,74921.0,126.17,126.3,126.02,126.03,74921.0
2025-06-10 15:30:00,126.04,126.15,125.78,125.9,74958.0,126.04,126.15,125.78,125.9,74958.0
2025-06-10 15:40:00,125.89,126.5,125.88,126.16,114653.0,125.89,126.5,125.88,126.16,114653.0
2025-06-10 15:50:00,126.2,127.08,126.14,126.95,340600.0,126.2,127.08,126.14,126.95,340600.0
2025-06-11 09:30:00,128.76,130.27,128.48,129.51,192843.0,128.76,130.27,128.48,129.51,192843.0
2025-06-11 09:40:00,129.43,129.5,128.59,128.61,190000.0,129.43,129.5,128.59,128.61,190000.0
2025-06-11 09:50:00,128.56,128.71,127.73,128.68,98837.0,128.56,128.71,127.73,128.68,98837.0
2025-06-11 10:00:00,128.59,128.6,126.88,127.11,99744.0,128.59,128.6,126.88,127.11,99744.0
2025-06-11 10:10:00,127.19,127.61,126.79,127.5,41629.0,127.19,127.61,126.79,127.5,41629.0
2025-06-11 10:20:00,127.5,127.77,126.57,126.64,48193.0,127.5,127.77,126.57,126.64,48193.0
2025-06-11 10:30:00,126.68,126.86,125.86,126.37,122558.0,126.68,126.86,125.86,126.37,122558.0
2025-06-11 10:40:00,126.37,126.4,125.75,125.94,29382.0,126.37,126.4,125.75,125.94,29382.0
2025-06-11 10:50:00,126.04,126.58,125.83,126.06,63335.0,126.04,126.58,125.83,126.06,63335.0
2025-06-11 11:00:00,126.05,126.52,126.04,126.3,26591.0,126.05,126.52,126.04,126.3,26591.0
2025-06-11 11:10:00,126.26,126.5,126.04,126.23,22062.0,126.26,126.5,126.04,126.23,22062.0
2025-06-11 11:20:00,126.19,126.2,125.74,125.95,44923.0,126.19,126.2,125.74,125.95,44923.0
2025-06-11 11:30:00,125.92,125.98,125.75,125.89,28988.0,125.92,125.98,125.75,125.89,28988.0
2025-06-11 11:40:00,125.9,126.03,125.64,125.7,39660.0,125.9,126.03,125.64,125.7,39660.0
2025-06-11 11:50:00,125.7,126.21,125.47,125.95,135716.0,125.7,126.21,125.47,125.95,135716.0
2025-06-11 12:00:00,125.95,126.67,125.9,125.9,114978.0,125.95,126.67,125.9,125.9,114978.0
2025-06-11 12:10:00,125.88,126.14,125.78,125.81,21135.0,125.88,126.14,125.78,125.81,21135.0
2025-06-11 12:20:00,125.81,126.04,125.65,126.04,20596.0,125.81,126.04,125.65,126.04,20596.0
2025-06-11 12:30:00,126.03,126.15,125.85,125.9,19751.0,126.03,126.15,125.85,125.9,19751.0
2025-06-11 12:40:00,125.87,126.27,125.85,126.09,31683.0,125.87,126.27,125.85,126.09,31683.0
2025-06-11 12:50:00,126.08,126.31,125.95,126.29,22343.0,126.08,126.31,125.95,126.29,22343.0
2025-06-11 13:00:00,126.3,126.61,126.2,126.6,50256.0,126.3,126.61,126.2,126.6,50256.0
2025-06-11 13:10:00,126.6,126.61,126.48,126.54,17247.0,126.6,126.61,126.48,126.54,17247.0
2025-06-11 13:20:00,126.54,126.73,126.44,126.73,20390.0,126.54,126.73,126.44,126.73,20390.0
2025-06-11 13:30:00,126.71,126.73,126.31,126.38,19899.0,126.71,126.73,126.31,126.38,19899.0
2025-06-11 13:40:00,126.35,126.45,126.05,126.13,22978.0,126.35,126.45,126.05,126.13,22978.0
2025-06-11 13:50:00,126.13,126.15,126.04,126.11,15448.0,126.13,126.15,126.04,126.11,15448.0
2025-06-11 14:00:00,126.14,126.22,125.31,125.43,24862.0,126.14,126.22,125.31,125.43,24862.0
2025-06-11 14:10:00,125.35,125.74,125.19,125.36,85603.0,125.35,125.74,125.19,125.36,85603.0
2025-06-11 14:20:00,125.35,125.4,124.97,125.09,21303.0,125.35,125.4,124.97,125.09,21303.0
2025-06-11 14:30:00,125.09,125.53,125.04,125.42,16439.0,125.09,125.53,125.04,125.42,16439.0
2025-06-11 14:40:00,125.4,125.51,125.33,125.45,9165.0,125.4,125.51,125.33,125.45,9165.0
2025-06-11 14:50:00,125.46,125.61,125.1,125.19,22639.0,125.46,125.61,125.1,125.19,22639.0
2025-06-11 15:00:00,125.22,125.25,124.98,125.2,22389.0,125.22,125.25,124.98,125.2,22389.0
2025-06-11 15:10:00,125.22,125.31,125.04,125.12,16037.0,125.22,125.31,125.04,125.12,16037.0
2025-06-11 15:20:00,125.12,125.19,124.89,124.92,90328.0,125.12,125.19,124.89,124.92,90328.0
2025-06-11 15:30:00,124.93,125.04,124.68,124.85,49383.0,124.93,125.04,124.68,124.85,49383.0
2025-06-11 15:40:00,124.85,125.09,124.8,124.83,68846.0,124.85,125.09,124.8,124.83,68846.0
2025-06-11 15:50:00,124.86,124.89,124.6,124.82,240821.0,124.86,124.89,124.6,124.82,240821.0
2025-06-12 09:30:00,124.28,124.51,123.1,123.94,64086.0,124.28,124.51,123.1,123.94,64086.0
2025-06-12 09:40:00,123.82,124.29,123.81,124.23,27689.0,123.82,124.29,123.81,124.23,27689.0
2025-06-12 09:50:00,124.31,124.54,124.23,124.5,31437.0,124.31,124.54,124.23,124.5,31437.0
2025-06-12 10:00:00,124.51,124.84,124.32,124.59,32755.0,124.51,124.84,124.32,124.59,32755.0
2025-06-12 10:10:00,124.65,125.01,124.47,124.81,27297.0,124.65,125.01,124.47,124.81,27297.0
2025-06-12 10:20:00,124.79,125.18,124.67,125.15,23246.0,124.79,125.18,124.67,125.15,23246.0
2025-06-12 10:30:00,125.15,125.63,125.11,125.6,23726.0,125.15,125.63,125.11,125.6,23726.0
2025-06-12 10:40:00,125.59,125.85,125.53,125.63,46263.0,125.59,125.85,125.53,125.63,46263.0
2025-06-12 10:50:00,125.63,125.88,125.58,125.76,30492.0,125.63,125.88,125.58,125.76,30492.0
2025-06-12 11:00:00,125.76,125.78,125.47,125.63,45850.0,125.76,125.78,125.47,125.63,45850.0
2025-06-12 11:10:00,125.64,125.86,125.47,125.51,51354.0,125.64,125.86,125.47,125.51,51354.0
2025-06-12 11:20:00,125.52,125.65,125.2,125.41,29251.0,125.52,125.65,125.2,125.41,29251.0
2025-06-12 11:30:00,125.43,125.68,125.43,125.6,43320.0,125.43,125.68,125.43,125.6,43320.0
2025-06-12 11:40:00,125.61,125.65,125.47,125.65,13008.0,125.61,125.65,125.47,125.65,13008.0
2025-06-12 11:50:00,125.65,125.68,125.45,125.66,15727.0,125.65,125.68,125.45,125.66,15727.0
2025-06-12 12:00:00,125.66,126.04,125.55,126.04,37301.0,125.66,126.04,125.55,126.04,37301.0
2025-06-12 12:10:00,126.04,126.05,125.83,125.94,25096.0,126.04,126.05,125.83,125.94,25096.0
2025-06-12 12:20:00,125.92,125.97,125.69,125.93,16331.0,125.92,125.97,125.69,125.93,16331.0
2025-06-12 12:30:00,125.94,126.27,125.83,126.27,18292.0,125.94,126.27,125.83,126.27,18292.0
2025-06-12 12:40:00,126.23,126.28,126.07,126.21,16705.0,126.23,126.28,126.07,126.21,16705.0
2025-06-12 12:50:00,126.22,126.41,126.18,126.3,63538.0,126.22,126.41,126.18,126.3,63538.0
2025-06-12 13:00:00,126.3,126.42,126.12,126.27,17066.0,126.3,126.42,126.12,126.27,17066.0
2025-06-12 13:10:00,126.27,126.55,126.19,126.43,18745.0,126.27,126.55,126.19,126.43,18745.0
2025-06-12 13:20:00,126.43,126.57,126.29,126.54,27135.0,126.43,126.57,126.29,126.54,27135.0
2025-06-12 13:30:00,126.51,126.76,126.48,126.62,12203.0,126.51,126.76,126.48,126.62,12203.0
2025-06-12 13:40:00,126.62,126.89,126.61,126.75,16928.0,126.62,126.89,126.61,126.75,16928.0
2025-06-12 13:50:00,126.78,126.86,126.74,126.76,14089.0,126.78,126.86,126.74,126.76,14089.0
2025-06-12 14:00:00,126.78,126.9,126.71,126.86,22684.0,126.78,126.9,126.71,126.86,22684.0
2025-06-12 14:10:00,126.86,126.86,126.69,126.7,24929.0,126.86,126.86,126.69,126.7,24929.0
2025-06-12 14:20:00,126.7,126.72,126.51,126.58,12604.0,126.7,126.72,126.51,126.58,12604.0
2025-06-12 14:30:00,126.57,126.59,126.25,126.34,15877.0,126.57,126.59,126.25,126.34,15877.0
2025-06-12 14:40:00,126.34,126.51,126.34,126.44,12882.0,126.34,126.51,126.34,126.44,12882.0
2025-06-12 14:50:00,126.41,126.55,126.32,126.55,44372.0,126.41,126.55,126.32,126.55,44372.0
2025-06-12 15:00:00,126.52,126.66,126.49,126.51,23586.0,126.52,126.66,126.49,126.51,23586.0
2025-06-12 15:10:00,126.51,126.53,126.15,126.26,31164.0,126.51,126.53,126.15,126.26,31164.0
2025-06-12 15:20:00,126.26,126.28,126.09,126.14,41721.0,126.26,126.28,126.09,126.14,41721.0
2025-06-12 15:30:00,126.14,126.19,126.01,126.12,45294.0,126.14,126.19,126.01,126.12,45294.0
2025-06-12 15:40:00,126.1,126.19,126.0,126.0,38250.0,126.1,126.19,126.0,126.0,38250.0
2025-06-12 15:50:00,126.04,126.27,125.96,126.26,113568.0,126.04,126.27,125.96,126.26,113568.0
2025-06-13 09:30:00,124.81,126.34,124.61,126.28,53806.0,124.81,126.34,124.61,126.28,53806.0
2025-06-13 09:40:00,126.33,126.41,125.1,125.11,63307.0,126.33,126.41,125.1,125.11,63307.0
2025-06-13 09:50:00,125.09,125.6,124.91,125.01,30965.0,125.09,125.6,124.91,125.01,30965.0
2025-06-13 10:00:00,125.02,125.84,124.91,125.72,37093.0,125.02,125.84,124.91,125.72,37093.0
2025-06-13 10:10:00,125.7,125.73,124.84,124.87,18969.0,125.7,125.73,124.84,124.87,18969.0
2025-06-13 10:20:00,124.9,125.16,124.72,124.81,28722.0,124.9,125.16,124.72,124.81,28722.0
2025-06-13 10:30:00,124.81,124.82,123.75,124.15,163069.0,124.81,124.82,123.75,124.15,163069.0
2025-06-13 10:40:00,124.14,124.67,124.09,124.31,93387.0,124.14,124.67,124.09,124.31,93387.0
2025-06-13 10:50:00,124.32,124.65,124.28,124.53,93791.0,124.32,124.65,124.28,124.53,93791.0
2025-06-13 11:00:00,124.52,124.91,124.25,124.82,125374.0,124.52,124.91,124.25,124.82,125374.0
2025-06-13 11:10:00,124.82,124.84,124.44,124.58,35516.0,124.82,124.84,124.44,124.58,35516.0
2025-06-13 11:20:00,124.59,124.71,124.47,124.71,36915.0,124.59,124.71,124.47,124.71,36915.0
2025-06-13 11:30:00,124.73,125.11,124.73,124.93,21097.0,124.73,125.11,124.73,124.93,21097.0
2025-06-13 11:40:00,124.92,125.2,124.9,125.1,28412.0,124.92,125.2,124.9,125.1,28412.0
2025-06-13 11:50:00,125.1,125.14,124.88,125.0,23754.0,125.1,125.14,124.88,125.0,23754.0
2025-06-13 12:00:00,124.97,125.18,124.85,125.15,18378.0,124.97,125.18,124.85,125.15,18378.0
2025-06-13 12:10:00,125.21,125.26,124.98,124.99,27884.0,125.21,125.26,124.98,124.99,27884.0
2025-06-13 12:20:00,124.99,125.06,124.58,124.66,40904.0,124.99,125.06,124.58,124.66,40904.0
2025-06-13 12:30:00,124.62,124.72,124.25,124.28,17920.0,124.62,124.72,124.25,124.28,17920.0
2025-06-13 12:40:00,124.24,124.32,124.19,124.19,8001.0,124.24,124.32,124.19,124.19,8001.0
2025-06-13 12:50:00,124.21,124.35,124.14,124.2,19364.0,124.21,124.35,124.14,124.2,19364.0
2025-06-13 13:00:00,124.18,124.35,123.96,124.0,20525.0,124.18,124.35,123.96,124.0,20525.0
2025-06-13 13:10:00,123.98,124.02,123.79,123.94,20259.0,123.98,124.02,123.79,123.94,20259.0
2025-06-13 13:20:00,123.94,124.04,123.82,123.83,12340.0,123.94,124.04,123.82,123.83,12340.0
2025-06-13 13:30:00,123.81,124.04,123.75,123.75,12268.0,123.81,124.04,123.75,123.75,12268.0
2025-06-13 13:40:00,123.72,123.74,123.43,123.45,37415.0,123.72,123.74,123.43,123.45,37415.0
2025-06-13 13:50:00,123.42,123.62,123.37,123.39,78715.0,123.42,123.62,123.37,123.39,78715.0
2025-06-13 14:00:00,123.42,123.58,123.08,123.14,46435.0,123.42,123.58,123.08,123.14,46435.0
2025-06-13 14:10:00,123.14,123.25,122.85,122.97,33235.0,123.14,123.25,122.85,122.97,33235.0
2025-06-13 14:20:00,122.97,123.0,122.7,122.73,57514.0,122.97,123.0,122.7,122.73,57514.0
2025-06-13 14:30:00,122.75,122.79,122.3,122.34,36873.0,122.75,122.79,122.3,122.34,36873.0
2025-06-13 14:40:00,122.34,122.54,122.17,122.32,21227.0,122.34,122.54,122.17,122.32,21227.0
2025-06-13 14:50:00,122.32,122.62,122.29,122.61,27811.0,122.32,122.62,122.29,122.61,27811.0
2025-06-13 15:00:00,122.63,122.66,122.2,122.33,24277.0,122.63,122.66,122.2,122.33,24277.0
2025-06-13 15:10:00,122.37,122.38,122.17,122.23,26231.0,122.37,122.38,122.17,122.23,26231.0
2025-06-13 15:20:00,122.23,122.41,122.15,122.33,57848.0,122.23,122.41,122.15,122.33,57848.0
2025-06-13 15:30:00,122.34,122.58,122.29,122.46,41964.0,122.34,122.58,122.29,122.46,41964.0
2025-06-13 15:40:00,122.46,122.6,122.36,122.5,49648.0,122.46,122.6,122.36,122.5,49648.0
2025-06-13 15:50:00,122.47,123.1,122.43,123.08,189190.0,122.47,123.1,122.43,123.08,189190.0
2025-06-16 09:30:00,124.41,124.54,122.76,122.93,55111.0,124.41,124.54,122.76,122.93,55111.0
2025-06-16 09:40:00,122.92,124.1,122.76,124.09,33923.0,122.92,124.1,122.76,124.09,33923.0
2025-06-16 09:50:00,123.94,124.4,123.71,123.79,39489.0,123.94,124.4,123.71,123.79,39489.0
2025-06-16 10:00:00,123.79,124.22,123.61,123.77,30512.0,123.79,124.22,123.61,123.77,30512.0
2025-06-16 10:10:00,123.72,124.39,123.59,124.29,31417.0,123.72,124.39,123.59,124.29,31417.0
2025-06-16 10:20:00,124.3,124.54,124.0,124.17,28706.0,124.3,124.54,124.0,124.17,28706.0
2025-06-16 10:30:00,124.22,124.38,124.03,124.2,25164.0,124.22,124.38,124.03,124.2,25164.0
2025-06-16 10:40:00,124.22,124.54,124.1,124.52,32342.0,124.22,124.54,124.1,124.52,32342.0
2025-06-16 10:50:00,124.54,124.63,124.07,124.1,18447.0,124.54,124.63,124.07,124.1,18447.0
2025-06-16 11:00:00,124.1,124.21,123.46,123.47,42437.0,124.1,124.21,123.46,123.47,42437.0
2025-06-16 11:10:00,123.49,123.61,123.2,123.32,21470.0,123.49,123.61,123.2,123.32,21470.0
2025-06-16 11:20:00,123.3,123.51,123.15,123.17,22926.0,123.3,123.51,123.15,123.17,22926.0
2025-06-16 11:30:00,123.21,123.22,122.97,123.12,17627.0,123.21,123.22,122.97,123.12,17627.0
2025-06-16 11:40:00,123.11,123.15,122.85,122.85,12003.0,123.11,123.15,122.85,122.85,12003.0
2025-06-16 11:50:00,122.84,122.97,122.72,122.79,16998.0,122.84,122.97,122.72,122.79,16998.0
2025-06-16 12:00:00,122.81,122.89,122.74,122.75,12341.0,122.81,122.89,122.74,122.75,12341.0
2025-06-16 12:10:00,122.73,123.0,122.69,122.97,12063.0,122.73,123.0,122.69,122.97,12063.0
2025-06-16 12:20:00,122.96,123.1,122.94,123.09,13139.0,122.96,123.1,122.94,123.09,13139.0
2025-06-16 12:30:00,123.06,123.11,122.96,123.06,11305.0,123.06,123.11,122.96,123.06,11305.0
2025-06-16 12:40:00,123.05,123.15,123.04,123.08,10093.0,123.05,123.15,123.04,123.08,10093.0
2025-06-16 12:50:00,123.09,123.14,122.78,122.93,10860.0,123.09,123.14,122.78,122.93,10860.0
2025-06-16 13:00:00,122.93,123.21,122.85,123.2,16622.0,122.93,123.21,122.85,123.2,16622.0
2025-06-16 13:10:00,123.18,123.39,123.12,123.32,21155.0,123.18,123.39,123.12,123.32,21155.0
2025-06-16 13:20:00,123.36,123.54,123.31,123.47,16172.0,123.36,123.54,123.31,123.47,16172.0
2025-06-16 13:30:00,123.5,123.7,123.5,123.58,14479.0,123.5,123.7,123.5,123.58,14479.0
2025-06-16 13:40:00,123.61,123.79,123.57,123.69,28543.0,123.61,123.79,123.57,123.69,28543.0
2025-06-16 13:50:00,123.71,123.77,123.42,123.42,11557.0,123.71,123.77,123.42,123.42,11557.0
2025-06-16 14:00:00,123.41,123.5,123.38,123.5,15629.0,123.41,123.5,123.38,123.5,15629.0
2025-06-16 14:10:00,123.5,123.69,123.5,123.69,12626.0,123.5,123.69,123.5,123.69,12626.0
2025-06-16 14:20:00,123.71,123.82,123.66,123.74,17535.0,123.71,123.82,123.66,123.74,17535.0
2025-06-16 14:30:00,123.75,123.89,123.7,123.7,11393.0,123.75,123.89,123.7,123.7,11393.0
2025-06-16 14:40:00,123.73,123.76,123.62,123.7,15094.0,123.73,123.76,123.62,123.7,15094.0
2025-06-16 14:50:00,123.7,123.76,123.67,123.71,42764.0,123.7,123.76,123.67,123.71,42764.0
2025-06-16 15:00:00,123.71,123.88,123.68,123.81,20498.0,123.71,123.88,123.68,123.81,20498.0
2025-06-16 15:10:00,123.78,123.8,123.6,123.62,29659.0,123.78,123.8,123.6,123.62,29659.0
2025-06-16 15:20:00,123.62,123.77,123.41,123.41,50781.0,123.62,123.77,123.41,123.41,50781.0
2025-06-16 15:30:00,123.43,123.45,123.26,123.33,37450.0,123.43,123.45,123.26,123.33,37450.0
2025-06-16 15:40:00,123.34,123.47,123.3,123.3,36714.0,123.34,123.47,123.3,123.3,36714.0
2025-06-16 15:50:00,123.29,123.67,123.27,123.65,138929.0,123.29,123.67,123.27,123.65,138929.0
2025-06-17 09:30:00,123.32,125.46,123.32,124.98,70996.0,123.32,125.46,123.32,124.98,70996.0
2025-06-17 09:40:00,124.98,126.04,124.79,125.59,44018.0,124.98,126.04,124.79,125.59,44018.0
2025-06-17 09:50:00,125.46,126.33,125.11,125.6,57226.0,125.46,126.33,125.11,125.6,57226.0
2025-06-17 10:00:00,125.59,125.73,124.76,124.8,47836.0,125.59,125.73,124.76,124.8,47836.0
2025-06-17 10:10:00,124.8,124.89,124.32,124.43,37468.0,124.8,124.89,124.32,124.43,37468.0
2025-06-17 10:20:00,124.44,125.31,124.41,125.14,37597.0,124.44,125.31,124.41,125.14,37597.0
2025-06-17 10:30:00,125.2,125.45,124.99,125.18,35997.0,125.2,125.45,124.99,125.18,35997.0
2025-06-17 10:40:00,125.19,125.19,124.58,124.65,51873.0,125.19,125.19,124.58,124.65,51873.0
2025-06-17 10:50:00,124.67,125.06,124.63,124.69,48731.0,124.67,125.06,124.63,124.69,48731.0
2025-06-17 11:00:00,124.72,124.72,124.28,124.52,19842.0,124.72,124.72,124.28,124.52,19842.0
2025-06-17 11:10:00,124.46,124.61,123.79,123.83,21689.0,124.46,124.61,123.79,123.83,21689.0
2025-06-17 11:20:00,123.83,123.83,122.42,122.74,43746.0,123.83,123.83,122.42,122.74,43746.0
2025-06-17 11:30:00,122.73,122.92,122.23,122.34,42973.0,122.73,122.92,122.23,122.34,42973.0
2025-06-17 11:40:00,122.38,122.61,122.1,122.11,40483.0,122.38,122.61,122.1,122.11,40483.0
2025-06-17 11:50:00,122.11,122.17,121.1,121.28,87042.0,122.11,122.17,121.1,121.28,87042.0
2025-06-17 12:00:00,121.28,121.84,121.11,121.75,131043.0,121.28,121.84,121.11,121.75,131043.0
2025-06-17 12:10:00,121.72,122.08,121.65,121.82,30802.0,121.72,122.08,121.65,121.82,30802.0
2025-06-17 12:20:00,121.8,121.91,121.49,121.63,32027.0,121.8,121.91,121.49,121.63,32027.0
2025-06-17 12:30:00,121.61,121.61,121.2,121.3,30306.0,121.61,121.61,121.2,121.3,30306.0
2025-06-17 12:40:00,121.2,121.28,120.87,120.92,46584.0,121.2,121.28,120.87,120.92,46584.0
2025-06-17 12:50:00,120.89,120.92,120.36,120.53,33168.0,120.89,120.92,120.36,120.53,33168.0
2025-06-17 13:00:00,120.56,121.1,120.46,121.09,43381.0,120.56,121.1,120.46,121.09,43381.0
2025-06-17 13:10:00,121.07,121.14,120.8,120.84,40999.0,121.07,121.14,120.8,120.84,40999.0
2025-06-17 13:20:00,120.84,120.84,120.54,120.66,18218.0,120.84,120.84,120.54,120.66,18218.0
2025-06-17 13:30:00,120.66,120.75,120.47,120.6,22970.0,120.66,120.75,120.47,120.6,22970.0
2025-06-17 13:40:00,120.59,120.83,120.36,120.53,44383.0,120.59,120.83,120.36,120.53,44383.0
2025-06-17 13:50:00,120.53,120.55,120.26,120.4,29139.0,120.53,120.55,120.26,120.4,29139.0
2025-06-17 14:00:00,120.35,120.35,120.03,120.12,30288.0,120.35,120.35,120.03,120.12,30288.0
2025-06-17 14:10:00,120.12,120.17,119.65,119.83,52430.0,120.12,120.17,119.65,119.83,52430.0
2025-06-17 14:20:00,119.8,120.0,119.58,119.89,40196.0,119.8,120.0,119.58,119.89,40196.0
2025-06-17 14:30:00,119.86,119.96,119.69,119.71,33305.0,119.86,119.96,119.69,119.71,33305.0
2025-06-17 14:40:00,119.71,120.0,119.67,119.77,37281.0,119.71,120.0,119.67,119.77,37281.0
2025-06-17 14:50:00,119.8,120.15,119.72,120.09,82769.0,119.8,120.15,119.72,120.09,82769.0
2025-06-17 15:00:00,120.07,120.08,119.77,119.8,47883.0,120.07,120.08,119.77,119.8,47883.0
2025-06-17 15:10:00,119.76,119.88,119.69,119.87,25797.0,119.76,119.88,119.69,119.87,25797.0
2025-06-17 15:20:00,119.86,120.0,119.72,119.76,43763.0,119.86,120.0,119.72,119.76,43763.0
2025-06-17 15:30:00,119.78,119.96,119.75,119.89,56277.0,119.78,119.96,119.75,119.89,56277.0
2025-06-17 15:40:00,119.9,119.93,119.53,119.77,58484.0,119.9,119.93,119.53,119.77,58484.0
2025-06-17 15:50:00,119.8,120.14,119.67,119.94,190150.0,119.8,120.14,119.67,119.94,190150.0
2025-06-18 09:30:00,120.47,121.36,119.63,120.91,83927.0,120.47,121.36,119.63,120.91,83927.0
2025-06-18 09:40:00,121.0,121.51,120.52,121.48,32303.0,121.0,121.51,120.52,121.48,32303.0
2025-06-18 09:50:00,121.62,122.46,121.62,121.93,88565.0,121.62,122.46,121.62,121.93,88565.0
2025-06-18 10:00:00,121.98,122.42,121.82,122.27,98324.0,121.98,122.42,121.82,122.27,98324.0
2025-06-18 10:10:00,122.34,122.82,122.09,122.8,38983.0,122.34,122.82,122.09,122.8,38983.0
2025-06-18 10:20:00,122.78,123.24,122.78,122.97,59670.0,122.78,123.24,122.78,122.97,59670.0
2025-06-18 10:30:00,122.91,123.47,122.84,122.97,63529.0,122.91,123.47,122.84,122.97,63529.0
2025-06-18 10:40:00,123.02,123.26,122.76,122.99,69176.0,123.02,123.26,122.76,122.99,69176.0
2025-06-18 10:50:00,122.95,122.98,122.49,122.73,33856.0,122.95,122.98,122.49,122.73,33856.0
2025-06-18 11:00:00,122.75,123.11,122.72,122.86,68864.0,122.75,123.11,122.72,122.86,68864.0
2025-06-18 11:10:00,122.91,123.12,122.82,122.98,17419.0,122.91,123.12,122.82,122.98,17419.0
2025-06-18 11:20:00,122.93,123.37,122.71,123.27,25022.0,122.93,123.37,122.71,123.27,25022.0
2025-06-18 11:30:00,123.23,123.27,122.8,122.89,19792.0,123.23,123.27,122.8,122.89,19792.0
2025-06-18 11:40:00,122.89,123.15,122.77,123.05,19866.0,122.89,123.15,122.77,123.05,19866.0
2025-06-18 11:50:00,123.01,123.09,122.67,122.67,19165.0,123.01,123.09,122.67,122.67,19165.0
2025-06-18 12:00:00,122.72,122.82,122.41,122.63,27578.0,122.72,122.82,122.41,122.63,27578.0
2025-06-18 12:10:00,122.71,122.88,122.56,122.73,40831.0,122.71,122.88,122.56,122.73,40831.0
2025-06-18 12:20:00,122.78,123.03,122.78,122.85,18904.0,122.78,123.03,122.78,122.85,18904.0
2025-06-18 12:30:00,122.85,122.93,122.61,122.62,19658.0,122.85,122.93,122.61,122.62,19658.0
2025-06-18 12:40:00,122.63,122.81,122.58,122.77,17807.0,122.63,122.81,122.58,122.77,17807.0
2025-06-18 12:50:00,122.81,122.81,122.49,122.65,21158.0,122.81,122.81,122.49,122.65,21158.0
2025-06-18 13:00:00,122.62,122.73,122.49,122.67,12093.0,122.62,122.73,122.49,122.67,12093.0
2025-06-18 13:10:00,122.69,122.77,122.54,122.71,13753.0,122.69,122.77,122.54,122.71,13753.0
2025-06-18 13:20:00,122.73,122.73,122.53,122.53,14654.0,122.73,122.73,122.53,122.53,14654.0
2025-06-18 13:30:00,122.52,122.57,122.15,122.33,13825.0,122.52,122.57,122.15,122.33,13825.0
2025-06-18 13:40:00,122.34,122.38,121.96,121.96,20064.0,122.34,122.38,121.96,121.96,20064.0
2025-06-18 13:50:00,121.93,122.24,121.93,122.23,9228.0,121.93,122.24,121.93,122.23,9228.0
2025-06-18 14:00:00,122.18,122.72,122.0,122.07,37280.0,122.18,122.72,122.0,122.07,37280.0
2025-06-18 14:10:00,122.06,122.32,121.81,122.25,23256.0,122.06,122.32,121.81,122.25,23256.0
2025-06-18 14:20:00,122.2,122.23,121.92,122.07,27034.0,122.2,122.23,121.92,122.07,27034.0
2025-06-18 14:30:00,122.04,122.29,121.93,122.16,43675.0,122.04,122.29,121.93,122.16,43675.0
2025-06-18 14:40:00,122.15,122.42,122.03,122.1,27528.0,122.15,122.42,122.03,122.1,27528.0
2025-06-18 14:50:00,122.09,122.09,120.45,120.57,56188.0,122.09,122.09,120.45,120.57,56188.0
2025-06-18 15:00:00,120.56,120.99,120.49,120.62,58776.0,120.56,120.99,120.49,120.62,58776.0
2025-06-18 15:10:00,120.6,121.07,120.53,121.06,70704.0,120.6,121.07,120.53,121.06,70704.0
2025-06-18 15:20:00,121.03,121.16,120.71,120.74,27933.0,121.03,121.16,120.71,120.74,27933.0
2025-06-18 15:30:00,120.73,121.27,120.67,121.21,30744.0,120.73,121.27,120.67,121.21,30744.0
2025-06-18 15:40:00,121.2,121.47,121.13,121.36,57537.0,121.2,121.47,121.13,121.36,57537.0
2025-06-18 15:50:00,121.32,121.43,121.13,121.27,159301.0,121.32,121.43,121.13,121.27,159301.0
2025-06-20 09:30:00,121.74,123.35,121.39,122.28,252083.0,121.74,123.35,121.39,122.28,252083.0
2025-06-20 09:40:00,122.28,122.57,121.55,121.56,19835.0,122.28,122.57,121.55,121.56,19835.0
2025-06-20 09:50:00,121.42,122.69,121.37,122.6,45784.0,121.42,122.69,121.37,122.6,45784.0
2025-06-20 10:00:00,122.54,122.85,122.0,122.43,22172.0,122.54,122.85,122.0,122.43,22172.0
2025-06-20 10:10:00,122.43,122.64,122.13,122.19,22191.0,122.43,122.64,122.13,122.19,22191.0
2025-06-20 10:20:00,122.24,122.64,122.24,122.58,20369.0,122.24,122.64,122.24,122.58,20369.0
2025-06-20 10:30:00,122.58,122.89,122.37,122.78,69293.0,122.58,122.89,122.37,122.78,69293.0
2025-06-20 10:40:00,122.77,123.03,122.47,122.52,27185.0,122.77,123.03,122.47,122.52,27185.0
2025-06-20 10:50:00,122.44,122.64,122.31,122.51,20976.0,122.44,122.64,122.31,122.51,20976.0
2025-06-20 11:00:00,122.52,122.63,122.12,122.23,30794.0,122.52,122.63,122.12,122.23,30794.0
2025-06-20 11:10:00,122.29,122.77,122.23,122.7,25432.0,122.29,122.77,122.23,122.7,25432.0
2025-06-20 11:20:00,122.7,123.09,122.64,122.91,15650.0,122.7,123.09,122.64,122.91,15650.0
2025-06-20 11:30:00,122.85,123.24,122.85,123.14,11926.0,122.85,123.24,122.85,123.14,11926.0
2025-06-20 11:40:00,123.08,123.37,123.03,123.37,16000.0,123.08,123.37,123.03,123.37,16000.0
2025-06-20 11:50:00,123.36,123.39,122.9,122.93,17361.0,123.36,123.39,122.9,122.93,17361.0
2025-06-20 12:00:00,122.94,123.21,122.84,123.09,20100.0,122.94,123.21,122.84,123.09,20100.0
2025-06-20 12:10:00,123.09,123.15,122.91,123.07,14014.0,123.09,123.15,122.91,123.07,14014.0
2025-06-20 12:20:00,123.07,123.4,122.97,123.26,22819.0,123.07,123.4,122.97,123.26,22819.0
2025-06-20 12:30:00,123.27,123.51,123.21,123.41,19494.0,123.27,123.51,123.21,123.41,19494.0
2025-06-20 12:40:00,123.41,123.52,123.26,123.37,13108.0,123.41,123.52,123.26,123.37,13108.0
2025-06-20 12:50:00,123.37,123.66,123.37,123.54,31699.0,123.37,123.66,123.37,123.54,31699.0
2025-06-20 13:00:00,123.48,123.77,123.34,123.53,20984.0,123.48,123.77,123.34,123.53,20984.0
2025-06-20 13:10:00,123.49,123.59,123.33,123.42,16455.0,123.49,123.59,123.33,123.42,16455.0
2025-06-20 13:20:00,123.37,123.53,123.33,123.41,16638.0,123.37,123.53,123.33,123.41,16638.0
2025-06-20 13:30:00,123.38,123.63,123.3,123.54,22208.0,123.38,123.63,123.3,123.54,22208.0
2025-06-20 13:40:00,123.5,123.55,123.4,123.5,12417.0,123.5,123.55,123.4,123.5,12417.0
2025-06-20 13:50:00,123.49,123.5,123.07,123.28,12918.0,123.49,123.5,123.07,123.28,12918.0
2025-06-20 14:00:00,123.28,123.31,123.03,123.1,19554.0,123.28,123.31,123.03,123.1,19554.0
2025-06-20 14:10:00,123.12,123.25,122.98,123.23,18780.0,123.12,123.25,122.98,123.23,18780.0
2025-06-20 14:20:00,123.23,123.33,123.18,123.29,18018.0,123.23,123.33,123.18,123.29,18018.0
2025-06-20 14:30:00,123.3,123.52,123.3,123.38,22605.0,123.3,123.52,123.3,123.38,22605.0
2025-06-20 14:40:00,123.37,123.44,123.27,123.33,23557.0,123.37,123.44,123.27,123.33,23557.0
2025-06-20 14:50:00,123.33,123.36,123.12,123.29,24878.0,123.33,123.36,123.12,123.29,24878.0
2025-06-20 15:00:00,123.29,123.55,123.21,123.47,22906.0,123.29,123.55,123.21,123.47,22906.0
2025-06-20 15:10:00,123.48,123.58,123.4,123.57,22765.0,123.48,123.58,123.4,123.57,22765.0
2025-06-20 15:20:00,123.56,123.78,123.55,123.62,29975.0,123.56,123.78,123.55,123.62,29975.0
2025-06-20 15:30:00,123.64,124.0,123.63,123.96,31438.0,123.64,124.0,123.63,123.96,31438.0
2025-06-20 15:40:00,123.96,124.12,123.94,124.05,41929.0,123.96,124.12,123.94,124.05,41929.0
2025-06-20 15:50:00,124.06,124.5,124.02,124.21,193485.0,124.06,124.5,124.02,124.21,193485.0